Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.95 | 16.18 | 15.76 | 15.82 | 47,352,580 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.03 | 15.69 | 15.90 | 27,765,280 | +0.07(+0.44%) |
Apr 26, 2012 | 15.50 | 15.91 | 15.43 | 15.83 | 48,548,496 | +0.46(+2.99%) |
Apr 25, 2012 | 15.27 | 15.59 | 15.12 | 15.37 | 27,242,730 | +0.22(+1.43%) |
Apr 24, 2012 | 15.24 | 15.42 | 15.07 | 15.15 | 29,918,846 | -0.13(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.15 | 15.29 | 41,337,068 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.52 | 15.54 | 42,562,472 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.13 | 15.05 | 15.66 | 157,145,472 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.83 | 30,914,806 | -0.08(-0.58%) |
Apr 17, 2012 | 13.78 | 14.01 | 13.78 | 13.91 | 22,168,522 | +0.22(+1.63%) |
Apr 16, 2012 | 13.98 | 14.02 | 13.66 | 13.69 | 23,980,800 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.07 | 13.88 | 13.93 | 18,741,496 | -0.13(-0.93%) |
Apr 12, 2012 | 13.84 | 14.16 | 13.83 | 14.06 | 17,990,172 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,110,328 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,430,084 | -0.32(-2.29%) |
Apr 09, 2012 | 13.70 | 14.07 | 13.67 | 14.00 | 27,799,708 | +0.26(+1.91%) |
Apr 05, 2012 | 13.70 | 13.84 | 13.63 | 13.74 | 21,375,144 | -0.04(-0.31%) |
Apr 04, 2012 | 13.99 | 14.00 | 13.69 | 13.78 | 31,423,364 | -0.35(-2.46%) |
Apr 03, 2012 | 14.04 | 14.21 | 14.00 | 14.12 | 30,502,282 | +0.02(+0.11%) |
Apr 02, 2012 | 14.14 | 14.18 | 13.98 | 14.11 | 30,335,592 | -0.12(-0.84%) |
Mar 30, 2012 | 14.39 | 14.42 | 14.14 | 14.23 | 24,957,276 | -0.03(-0.24%) |
Mar 29, 2012 | 14.30 | 14.32 | 14.16 | 14.26 | 32,716,726 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.36 | 24,286,904 | -0.24(-1.65%) |
Mar 27, 2012 | 14.69 | 14.72 | 14.56 | 14.60 | 22,782,862 | -0.08(-0.55%) |
Mar 26, 2012 | 14.46 | 14.69 | 14.40 | 14.68 | 19,335,132 | +0.38(+2.67%) |
Mar 23, 2012 | 14.56 | 14.56 | 14.24 | 14.30 | 23,595,600 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.56 | 14.27 | 14.51 | 18,540,140 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.53 | 14.32 | 14.43 | 23,420,330 | +0.01(+0.08%) |
Mar 20, 2012 | 14.46 | 14.48 | 14.31 | 14.42 | 15,901,964 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.57 | 28,792,200 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.61 | 14.21 | 14.53 | 47,703,988 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.16 | 14.20 | 33,015,486 | -0.30(-2.10%) |
Mar 14, 2012 | 14.38 | 14.55 | 14.29 | 14.51 | 32,388,540 | +0.11(+0.78%) |
Mar 13, 2012 | 13.99 | 14.40 | 13.82 | 14.39 | 37,959,596 | +0.44(+3.18%) |
Mar 12, 2012 | 14.02 | 14.04 | 13.78 | 13.95 | 12,594,846 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.04 | 13.80 | 13.98 | 21,406,750 | +0.18(+1.31%) |
Mar 08, 2012 | 13.82 | 13.88 | 13.71 | 13.80 | 18,057,144 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.88 | 13.59 | 13.72 | 25,452,120 | +0.19(+1.38%) |
Mar 06, 2012 | 13.62 | 13.72 | 13.43 | 13.54 | 26,427,396 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.86 | 13.67 | 13.77 | 30,852,990 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.02 | 13.81 | 13.98 | 31,058,458 | -0.05(-0.33%) |
Mar 01, 2012 | 13.83 | 14.07 | 13.81 | 14.02 | 22,208,150 | +0.24(+1.76%) |
Feb 29, 2012 | 14.12 | 14.14 | 13.74 | 13.78 | 35,663,396 | -0.34(-2.40%) |
Feb 28, 2012 | 14.12 | 14.17 | 14.02 | 14.12 | 23,853,750 | +0.02(+0.16%) |
Feb 27, 2012 | 13.94 | 14.19 | 13.89 | 14.10 | 25,246,736 | +0.08(+0.55%) |
Feb 24, 2012 | 13.88 | 14.08 | 13.81 | 14.02 | 24,265,962 | +0.13(+0.94%) |
Feb 23, 2012 | 13.40 | 13.94 | 13.38 | 13.89 | 48,547,076 | +0.52(+3.89%) |
Feb 22, 2012 | 13.50 | 13.51 | 13.27 | 13.37 | 19,879,396 | -0.18(-1.34%) |
Feb 21, 2012 | 13.52 | 13.62 | 13.47 | 13.55 | 24,555,730 | +0.03(+0.23%) |
Feb 17, 2012 | 13.30 | 13.58 | 13.20 | 13.52 | 42,127,188 | +0.21(+1.59%) |
Feb 16, 2012 | 12.86 | 13.34 | 12.85 | 13.31 | 36,824,620 | +0.46(+3.60%) |
Feb 15, 2012 | 12.79 | 13.05 | 12.68 | 12.84 | 35,235,380 | +0.13(+1.06%) |
Feb 14, 2012 | 12.73 | 12.81 | 12.62 | 12.71 | 16,935,072 | -0.08(-0.60%) |
Feb 13, 2012 | 12.84 | 12.91 | 12.73 | 12.79 | 13,912,173 | +0.05(+0.41%) |
Feb 10, 2012 | 12.68 | 12.84 | 12.58 | 12.73 | 18,966,380 | -0.09(-0.71%) |
Feb 09, 2012 | 12.77 | 12.84 | 12.57 | 12.83 | 20,616,028 | +0.08(+0.63%) |
Feb 08, 2012 | 12.69 | 12.87 | 12.62 | 12.74 | 25,569,022 | +0.07(+0.55%) |
Feb 07, 2012 | 12.60 | 12.72 | 12.50 | 12.68 | 17,925,842 | +0.09(+0.70%) |
Feb 06, 2012 | 12.61 | 12.63 | 12.49 | 12.59 | 22,805,764 | -0.12(-0.94%) |
Feb 03, 2012 | 12.73 | 12.83 | 12.66 | 12.71 | 23,483,198 | +0.10(+0.76%) |
Feb 02, 2012 | 12.42 | 12.64 | 12.36 | 12.61 | 28,758,622 | +0.19(+1.55%) |
Feb 01, 2012 | 12.30 | 12.53 | 12.24 | 12.42 | 30,059,014 | +0.23(+1.91%) |
Jan 31, 2012 | 12.24 | 12.31 | 12.08 | 12.18 | 19,639,264 | +0.01(+0.05%) |
Jan 30, 2012 | 12.17 | 12.26 | 12.13 | 12.18 | 21,236,654 | -0.10(-0.85%) |
Jan 27, 2012 | 12.20 | 12.36 | 12.13 | 12.28 | 18,859,428 | +0.05(+0.44%) |
Jan 26, 2012 | 12.37 | 12.45 | 12.13 | 12.23 | 17,207,122 | -0.09(-0.72%) |
Jan 25, 2012 | 12.25 | 12.37 | 12.16 | 12.32 | 20,415,314 | -0.00(-0.03%) |
Jan 24, 2012 | 12.24 | 12.43 | 12.24 | 12.32 | 18,579,590 | -0.02(-0.12%) |
Jan 23, 2012 | 12.24 | 12.51 | 12.23 | 12.34 | 31,069,200 | +0.02(+0.19%) |
Jan 20, 2012 | 12.15 | 12.32 | 12.09 | 12.31 | 33,848,852 | +0.16(+1.33%) |
Jan 19, 2012 | 12.07 | 12.32 | 11.96 | 12.15 | 64,378,288 | +0.45(+3.86%) |
Jan 18, 2012 | 11.61 | 11.73 | 11.53 | 11.70 | 81,339,352 | -0.07(-0.62%) |
Jan 17, 2012 | 12.01 | 12.05 | 11.68 | 11.77 | 37,467,052 | -0.03(-0.29%) |
Jan 13, 2012 | 12.13 | 12.17 | 11.78 | 11.81 | 31,787,440 | -0.37(-3.04%) |
Jan 12, 2012 | 12.24 | 12.34 | 12.09 | 12.18 | 22,531,766 | +0.02(+0.19%) |
Jan 11, 2012 | 12.09 | 12.30 | 12.08 | 12.15 | 24,365,952 | +0.12(+1.03%) |
Jan 10, 2012 | 11.94 | 12.09 | 11.87 | 12.03 | 24,138,106 | +0.27(+2.26%) |
Jan 09, 2012 | 11.96 | 11.98 | 11.64 | 11.77 | 20,725,742 | -0.05(-0.39%) |
Jan 06, 2012 | 11.83 | 11.93 | 11.79 | 11.81 | 19,010,068 | -0.03(-0.26%) |
Jan 05, 2012 | 11.65 | 11.86 | 11.56 | 11.84 | 34,348,156 | +0.21(+1.82%) |
Jan 04, 2012 | 11.80 | 11.80 | 11.39 | 11.63 | 85,330,448 | -0.07(-0.56%) |
Dec 30, 2011 | 11.71 | 11.77 | 11.63 | 11.70 | 9,571,964 | -0.01(-0.10%) |
Dec 29, 2011 | 11.71 | 11.74 | 11.53 | 11.71 | 14,238,027 | -0.02(-0.16%) |
Dec 28, 2011 | 11.88 | 11.95 | 11.69 | 11.73 | 10,530,472 | -0.20(-1.65%) |
Dec 27, 2011 | 11.88 | 11.97 | 11.78 | 11.92 | 8,826,767 | +0.03(+0.28%) |
Dec 23, 2011 | 11.88 | 11.91 | 11.74 | 11.89 | 8,783,443 | +0.19(+1.63%) |
Dec 21, 2011 | 11.77 | 11.92 | 11.46 | 11.70 | 20,942,776 | -0.11(-0.95%) |
Dec 20, 2011 | 11.70 | 11.82 | 11.59 | 11.81 | 23,213,954 | +0.33(+2.91%) |
Dec 19, 2011 | 11.80 | 11.88 | 11.43 | 11.48 | 29,585,890 | -0.24(-2.09%) |
Dec 16, 2011 | 11.49 | 11.90 | 11.46 | 11.72 | 42,954,744 | +0.31(+2.70%) |
Dec 15, 2011 | 11.77 | 11.80 | 11.21 | 11.41 | 30,997,994 | -0.26(-2.21%) |
Dec 14, 2011 | 12.00 | 12.02 | 11.55 | 11.67 | 26,798,584 | -0.22(-1.85%) |
Dec 13, 2011 | 12.06 | 12.23 | 11.80 | 11.89 | 25,964,310 | -0.11(-0.93%) |
Dec 12, 2011 | 12.05 | 12.11 | 11.91 | 12.00 | 27,072,744 | -0.20(-1.61%) |
Dec 09, 2011 | 11.98 | 12.25 | 11.98 | 12.20 | 32,424,606 | +0.24(+1.97%) |
Dec 08, 2011 | 11.81 | 12.13 | 11.80 | 11.97 | 43,704,640 | +0.03(+0.29%) |
Dec 07, 2011 | 11.85 | 12.01 | 11.72 | 11.93 | 22,760,698 | +0.02(+0.13%) |
Dec 06, 2011 | 11.87 | 12.03 | 11.84 | 11.92 | 23,511,746 | +0.08(+0.65%) |
Dec 05, 2011 | 11.85 | 11.93 | 11.76 | 11.84 | 26,041,356 | +0.42(+3.72%) |
Dec 02, 2011 | 11.56 | 11.68 | 11.41 | 11.41 | 24,146,706 | -0.03(-0.27%) |
Dec 01, 2011 | 11.39 | 11.58 | 11.34 | 11.45 | 21,563,242 | +0.03(+0.30%) |
Nov 30, 2011 | 11.44 | 11.52 | 11.30 | 11.41 | 31,257,368 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,857,140 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,668,852 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,014,329 | -0.12(-1.12%) |
Nov 23, 2011 | 11.11 | 11.36 | 10.99 | 11.01 | 27,946,456 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,036,806 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.96 | 11.09 | 34,786,144 | -0.41(-3.56%) |
Nov 18, 2011 | 11.52 | 11.70 | 11.45 | 11.50 | 31,915,072 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.43 | 32,548,652 | -0.34(-2.91%) |
Nov 16, 2011 | 12.00 | 12.03 | 11.73 | 11.78 | 20,140,508 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,762,012 | +0.02(+0.13%) |
Nov 14, 2011 | 12.21 | 12.25 | 12.05 | 12.11 | 14,534,781 | -0.13(-1.10%) |
Nov 11, 2011 | 11.99 | 12.32 | 11.97 | 12.25 | 19,509,566 | +0.39(+3.28%) |
Nov 10, 2011 | 12.14 | 12.17 | 11.75 | 11.86 | 48,770,068 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.02 | 24,547,822 | -0.67(-5.29%) |
Nov 08, 2011 | 12.60 | 12.72 | 12.39 | 12.69 | 16,928,664 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,064,190 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.67 | 12.41 | 12.61 | 24,724,828 | -0.13(-1.03%) |
Nov 03, 2011 | 12.35 | 12.76 | 12.32 | 12.74 | 30,804,980 | +0.49(+4.00%) |
Nov 02, 2011 | 12.06 | 12.32 | 12.05 | 12.25 | 30,820,548 | +0.34(+2.88%) |
Nov 01, 2011 | 11.87 | 12.18 | 11.84 | 11.91 | 41,275,716 | -0.36(-2.95%) |
Oct 31, 2011 | 12.63 | 12.64 | 12.25 | 12.27 | 32,960,550 | -0.55(-4.27%) |
Oct 28, 2011 | 12.36 | 12.84 | 12.34 | 12.82 | 30,929,368 | +0.37(+2.97%) |
Oct 27, 2011 | 12.34 | 12.56 | 12.26 | 12.45 | 33,582,512 | +0.47(+3.89%) |
Oct 26, 2011 | 12.32 | 12.44 | 11.82 | 11.98 | 32,781,544 | -0.23(-1.86%) |
Oct 25, 2011 | 12.47 | 12.62 | 12.19 | 12.21 | 26,972,068 | -0.27(-2.16%) |
Oct 24, 2011 | 12.33 | 12.57 | 12.20 | 12.48 | 27,692,968 | +0.10(+0.78%) |
Oct 21, 2011 | 12.54 | 12.56 | 12.29 | 12.39 | 33,682,068 | -0.01(-0.09%) |
Oct 20, 2011 | 12.27 | 12.51 | 11.82 | 12.40 | 66,837,932 | -0.40(-3.10%) |
Oct 19, 2011 | 13.05 | 13.28 | 12.68 | 12.79 | 49,175,200 | -0.27(-2.04%) |
Oct 18, 2011 | 12.87 | 13.17 | 12.52 | 13.06 | 32,609,918 | +0.25(+1.96%) |
Oct 17, 2011 | 12.95 | 12.95 | 12.74 | 12.81 | 28,910,062 | -0.18(-1.40%) |
Oct 14, 2011 | 12.83 | 13.06 | 12.81 | 12.99 | 33,619,884 | +0.37(+2.90%) |
Oct 13, 2011 | 12.56 | 12.68 | 12.33 | 12.62 | 31,233,376 | -0.00(-0.03%) |
Oct 12, 2011 | 12.82 | 12.98 | 12.61 | 12.63 | 36,242,216 | -0.03(-0.24%) |
Oct 11, 2011 | 12.34 | 12.75 | 12.33 | 12.66 | 26,639,266 | +0.20(+1.64%) |
Oct 10, 2011 | 12.22 | 12.50 | 12.11 | 12.46 | 18,593,232 | +0.47(+3.96%) |
Oct 07, 2011 | 12.07 | 12.15 | 11.86 | 11.98 | 34,767,404 | -0.14(-1.18%) |
Oct 06, 2011 | 11.80 | 12.13 | 11.59 | 12.12 | 37,761,140 | +0.35(+2.98%) |
Oct 05, 2011 | 11.37 | 11.86 | 11.13 | 11.77 | 40,225,572 | +0.46(+4.02%) |
Oct 04, 2011 | 10.70 | 11.32 | 10.57 | 11.32 | 44,856,084 | +0.48(+4.41%) |
Oct 03, 2011 | 11.25 | 11.36 | 10.82 | 10.84 | 43,938,836 | -0.53(-4.68%) |
Sep 30, 2011 | 11.65 | 11.78 | 11.24 | 11.37 | 45,277,032 | -0.46(-3.85%) |
Sep 29, 2011 | 12.45 | 12.49 | 11.53 | 11.83 | 43,764,368 | -0.37(-3.07%) |
Sep 28, 2011 | 12.62 | 12.78 | 12.15 | 12.20 | 32,766,752 | -0.34(-2.71%) |
Sep 27, 2011 | 12.75 | 12.84 | 12.37 | 12.54 | 37,048,672 | -0.01(-0.09%) |
Sep 26, 2011 | 12.46 | 12.57 | 12.05 | 12.55 | 37,811,276 | +0.18(+1.47%) |
Sep 23, 2011 | 12.12 | 12.47 | 12.05 | 12.37 | 40,686,936 | +0.16(+1.29%) |
Sep 22, 2011 | 11.98 | 12.30 | 11.87 | 12.21 | 50,677,748 | -0.22(-1.77%) |
Sep 21, 2011 | 12.64 | 13.02 | 12.40 | 12.43 | 46,990,224 | -0.19(-1.50%) |
Sep 20, 2011 | 12.80 | 12.90 | 12.48 | 12.62 | 35,548,084 | -0.14(-1.12%) |
Sep 19, 2011 | 12.80 | 12.90 | 12.55 | 12.76 | 48,213,180 | -0.23(-1.75%) |
Sep 16, 2011 | 12.61 | 13.07 | 12.48 | 12.99 | 71,112,048 | +0.64(+5.15%) |
Sep 15, 2011 | 11.95 | 12.43 | 11.91 | 12.36 | 43,882,756 | +0.73(+6.30%) |
Sep 14, 2011 | 11.39 | 11.84 | 11.21 | 11.62 | 36,195,896 | +0.29(+2.52%) |
Sep 13, 2011 | 11.34 | 11.44 | 11.23 | 11.34 | 24,241,100 | -0.01(-0.07%) |
Sep 12, 2011 | 10.97 | 11.39 | 10.95 | 11.34 | 43,030,192 | +0.37(+3.37%) |
Sep 09, 2011 | 11.61 | 11.61 | 10.91 | 10.97 | 51,506,768 | -0.79(-6.72%) |
Sep 08, 2011 | 11.43 | 11.82 | 11.39 | 11.77 | 36,010,472 | +0.29(+2.55%) |
Sep 07, 2011 | 11.45 | 11.51 | 11.30 | 11.47 | 35,620,996 | +0.19(+1.64%) |
Sep 06, 2011 | 10.99 | 11.32 | 10.96 | 11.29 | 25,469,264 | -0.05(-0.48%) |
Sep 02, 2011 | 11.51 | 11.58 | 11.24 | 11.34 | 20,683,510 | -0.38(-3.22%) |
Sep 01, 2011 | 11.87 | 12.02 | 11.66 | 11.72 | 25,357,024 | -0.19(-1.55%) |
Aug 31, 2011 | 11.95 | 12.18 | 11.73 | 11.90 | 33,618,720 | -0.03(-0.26%) |
Aug 30, 2011 | 11.68 | 12.03 | 11.59 | 11.93 | 31,506,912 | +0.18(+1.51%) |
Aug 29, 2011 | 11.46 | 11.84 | 11.46 | 11.76 | 30,063,912 | +0.40(+3.50%) |
Aug 26, 2011 | 10.89 | 11.36 | 10.67 | 11.36 | 32,501,200 | +0.44(+3.99%) |
Aug 25, 2011 | 11.23 | 11.37 | 10.89 | 10.92 | 28,469,718 | -0.28(-2.48%) |
Aug 24, 2011 | 11.15 | 11.44 | 11.02 | 11.20 | 26,321,704 | +0.05(+0.45%) |
Aug 23, 2011 | 10.62 | 11.16 | 10.48 | 11.15 | 29,098,968 | +0.60(+5.70%) |
Aug 22, 2011 | 10.71 | 10.79 | 10.46 | 10.55 | 26,240,892 | +0.08(+0.74%) |
Aug 19, 2011 | 10.59 | 11.01 | 10.36 | 10.47 | 43,513,920 | -0.30(-2.79%) |
Aug 18, 2011 | 11.32 | 11.46 | 10.64 | 10.77 | 43,161,532 | -0.89(-7.64%) |
Aug 17, 2011 | 11.75 | 11.95 | 11.49 | 11.66 | 22,821,572 | -0.04(-0.36%) |
Aug 16, 2011 | 11.78 | 11.88 | 11.52 | 11.71 | 22,805,476 | -0.20(-1.72%) |
Aug 15, 2011 | 11.82 | 11.93 | 11.66 | 11.91 | 19,833,516 | +0.14(+1.18%) |
Aug 12, 2011 | 11.70 | 11.83 | 11.52 | 11.77 | 31,705,000 | +0.13(+1.09%) |
Aug 11, 2011 | 11.28 | 11.79 | 11.19 | 11.65 | 39,413,508 | +0.40(+3.60%) |
Aug 10, 2011 | 11.33 | 11.71 | 11.10 | 11.24 | 58,480,100 | -0.39(-3.35%) |
Aug 09, 2011 | 11.18 | 11.63 | 10.52 | 11.63 | 81,880,664 | +1.24(+11.91%) |
Aug 08, 2011 | 10.93 | 11.09 | 10.39 | 10.39 | 57,929,952 | -0.91(-8.02%) |
Aug 05, 2011 | 11.71 | 11.73 | 11.00 | 11.30 | 66,350,012 | -0.29(-2.46%) |
Aug 04, 2011 | 12.21 | 12.26 | 11.58 | 11.58 | 63,280,040 | -0.85(-6.85%) |
Aug 03, 2011 | 12.25 | 12.56 | 11.90 | 12.44 | 45,172,504 | +0.19(+1.57%) |
Aug 02, 2011 | 12.63 | 12.69 | 12.24 | 12.24 | 38,758,620 | -0.49(-3.83%) |
Aug 01, 2011 | 12.77 | 12.86 | 12.46 | 12.73 | 31,224,348 | +0.10(+0.81%) |
Jul 29, 2011 | 12.77 | 12.91 | 12.61 | 12.63 | 27,604,774 | -0.23(-1.80%) |
Jul 28, 2011 | 12.81 | 13.03 | 12.75 | 12.86 | 19,575,424 | -0.00(-0.03%) |
Jul 27, 2011 | 13.18 | 13.18 | 12.84 | 12.86 | 30,693,244 | -0.41(-3.08%) |
Jul 26, 2011 | 13.09 | 13.30 | 13.05 | 13.27 | 31,788,028 | +0.24(+1.83%) |
Jul 25, 2011 | 12.71 | 13.11 | 12.67 | 13.03 | 26,844,042 | +0.12(+0.90%) |
Jul 22, 2011 | 12.87 | 12.98 | 12.77 | 12.92 | 25,644,574 | +0.03(+0.19%) |
Jul 21, 2011 | 13.02 | 13.49 | 12.86 | 12.89 | 68,891,728 | +0.10(+0.80%) |
Jul 20, 2011 | 13.11 | 13.18 | 12.71 | 12.79 | 59,402,368 | -0.23(-1.75%) |
Jul 19, 2011 | 12.76 | 13.13 | 12.63 | 13.02 | 46,974,620 | +0.41(+3.26%) |
Jul 18, 2011 | 12.65 | 12.82 | 12.47 | 12.61 | 26,855,868 | -0.04(-0.35%) |
Jul 15, 2011 | 12.54 | 12.74 | 12.47 | 12.65 | 41,461,792 | +0.24(+1.93%) |
Jul 14, 2011 | 12.46 | 12.65 | 12.31 | 12.41 | 28,371,254 | -0.07(-0.59%) |
Jul 13, 2011 | 12.50 | 12.65 | 12.36 | 12.49 | 30,289,540 | +0.05(+0.37%) |
Jul 12, 2011 | 12.82 | 12.91 | 12.39 | 12.44 | 36,375,300 | -0.25(-1.98%) |
Jul 11, 2011 | 12.76 | 13.14 | 12.62 | 12.69 | 40,470,048 | -0.20(-1.53%) |
Jul 08, 2011 | 12.71 | 12.89 | 12.66 | 12.89 | 21,735,718 | +0.03(+0.27%) |
Jul 07, 2011 | 12.76 | 12.96 | 12.74 | 12.85 | 28,886,926 | +0.16(+1.25%) |
Jul 06, 2011 | 12.59 | 12.76 | 12.47 | 12.69 | 25,612,462 | +0.11(+0.86%) |
Jul 05, 2011 | 12.63 | 12.68 | 12.48 | 12.59 | 23,925,084 | -0.04(-0.30%) |
Jul 01, 2011 | 12.44 | 12.65 | 12.34 | 12.62 | 33,615,612 | +0.18(+1.46%) |
Jun 30, 2011 | 12.47 | 12.66 | 12.22 | 12.44 | 82,813,296 | +0.54(+4.57%) |
Jun 29, 2011 | 11.24 | 12.00 | 11.01 | 11.90 | 88,415,640 | +0.73(+6.56%) |
Jun 28, 2011 | 11.10 | 11.34 | 11.05 | 11.17 | 42,160,556 | +0.10(+0.87%) |
Jun 27, 2011 | 10.89 | 11.22 | 10.89 | 11.07 | 36,379,100 | +0.14(+1.27%) |
Jun 24, 2011 | 11.30 | 11.40 | 10.86 | 10.93 | 59,325,692 | -0.35(-3.08%) |
Jun 23, 2011 | 11.19 | 11.32 | 11.09 | 11.28 | 43,834,960 | -0.04(-0.32%) |
Jun 22, 2011 | 11.42 | 11.44 | 11.30 | 11.32 | 26,895,554 | -0.17(-1.46%) |
Jun 21, 2011 | 11.14 | 11.52 | 11.09 | 11.48 | 32,084,002 | +0.37(+3.33%) |
Jun 20, 2011 | 11.15 | 11.17 | 11.01 | 11.11 | 31,399,342 | -0.00(-0.04%) |
Jun 17, 2011 | 11.11 | 11.15 | 10.97 | 11.12 | 41,933,520 | +0.14(+1.26%) |
Jun 16, 2011 | 11.04 | 11.23 | 10.90 | 10.98 | 34,548,460 | -0.07(-0.66%) |
Jun 15, 2011 | 11.37 | 11.44 | 11.01 | 11.05 | 46,194,108 | -0.42(-3.70%) |
Jun 14, 2011 | 11.61 | 11.67 | 11.44 | 11.48 | 28,950,920 | -0.04(-0.34%) |
Jun 13, 2011 | 11.59 | 11.65 | 11.36 | 11.51 | 29,394,614 | -0.04(-0.33%) |
Jun 10, 2011 | 11.76 | 11.88 | 11.54 | 11.55 | 34,794,964 | -0.27(-2.28%) |
Jun 09, 2011 | 11.80 | 11.93 | 11.74 | 11.82 | 33,236,310 | +0.04(+0.31%) |
Jun 08, 2011 | 11.78 | 11.91 | 11.70 | 11.79 | 58,827,148 | +0.25(+2.16%) |
Jun 07, 2011 | 11.49 | 11.70 | 11.37 | 11.54 | 29,579,930 | +0.14(+1.22%) |
Jun 06, 2011 | 11.71 | 11.75 | 11.37 | 11.40 | 32,100,734 | -0.29(-2.44%) |
Jun 03, 2011 | 11.87 | 11.98 | 11.68 | 11.68 | 31,854,728 | -0.20(-1.69%) |
May 24, 2011 | 12.24 | 12.32 | 11.88 | 11.88 | 34,967,468 | -0.31(-2.56%) |
May 23, 2011 | 12.34 | 12.34 | 12.15 | 12.20 | 23,469,148 | -0.33(-2.62%) |
May 20, 2011 | 12.64 | 12.68 | 12.52 | 12.52 | 17,979,320 | -0.16(-1.26%) |
May 19, 2011 | 12.77 | 12.80 | 12.63 | 12.68 | 12,377,010 | +0.01(+0.05%) |
May 18, 2011 | 12.56 | 12.70 | 12.41 | 12.68 | 15,026,890 | +0.09(+0.70%) |
May 17, 2011 | 12.47 | 12.60 | 12.36 | 12.59 | 17,291,026 | +0.11(+0.86%) |
May 16, 2011 | 12.85 | 12.88 | 12.46 | 12.48 | 18,998,226 | -0.46(-3.57%) |
May 13, 2011 | 12.92 | 13.08 | 12.83 | 12.95 | 16,853,662 | -0.00(-0.03%) |
May 12, 2011 | 12.83 | 13.01 | 12.71 | 12.95 | 21,628,788 | +0.10(+0.81%) |
May 11, 2011 | 12.96 | 13.11 | 12.78 | 12.84 | 27,175,956 | -0.24(-1.83%) |
May 10, 2011 | 13.11 | 13.26 | 12.96 | 13.08 | 37,830,332 | +0.31(+2.45%) |
May 09, 2011 | 12.56 | 12.85 | 12.48 | 12.77 | 19,956,730 | +0.15(+1.22%) |
May 06, 2011 | 12.73 | 12.88 | 12.41 | 12.62 | 28,506,158 | +0.02(+0.12%) |
May 05, 2011 | 12.61 | 12.85 | 12.52 | 12.60 | 20,212,796 | -0.13(-1.00%) |
May 04, 2011 | 12.86 | 12.90 | 12.59 | 12.73 | 23,557,786 | -0.20(-1.58%) |
May 03, 2011 | 12.94 | 13.10 | 12.83 | 12.93 | 15,028,353 | -0.04(-0.30%) |