Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.94 | 13.94 | 13.82 | 13.90 | 33,059,886 | +0.06(+0.42%) |
Mar 29, 2012 | 13.86 | 13.87 | 13.66 | 13.85 | 51,824,708 | -0.07(-0.50%) |
Mar 28, 2012 | 13.97 | 14.01 | 13.85 | 13.92 | 55,112,560 | -0.15(-1.03%) |
Mar 27, 2012 | 14.28 | 14.30 | 14.04 | 14.06 | 59,601,788 | -0.24(-1.70%) |
Mar 26, 2012 | 14.37 | 14.38 | 14.22 | 14.30 | 126,415,904 | -0.03(-0.23%) |
Mar 23, 2012 | 14.42 | 14.48 | 14.29 | 14.34 | 110,990,656 | -0.09(-0.61%) |
Mar 22, 2012 | 14.38 | 14.49 | 14.37 | 14.42 | 111,983,680 | -0.04(-0.30%) |
Mar 21, 2012 | 14.44 | 14.51 | 14.42 | 14.47 | 27,089,564 | +0.05(+0.38%) |
Mar 20, 2012 | 14.37 | 14.44 | 14.34 | 14.41 | 26,350,348 | -0.01(-0.05%) |
Mar 19, 2012 | 14.35 | 14.47 | 14.29 | 14.42 | 28,166,620 | +0.03(+0.20%) |
Mar 16, 2012 | 14.41 | 14.42 | 14.32 | 14.39 | 61,702,444 | +0.01(+0.08%) |
Mar 15, 2012 | 14.37 | 14.38 | 14.28 | 14.38 | 27,777,496 | +0.03(+0.18%) |
Mar 14, 2012 | 14.34 | 14.49 | 14.33 | 14.36 | 31,363,060 | -0.00(-0.03%) |
Mar 13, 2012 | 14.30 | 14.37 | 14.26 | 14.36 | 28,705,796 | +0.06(+0.41%) |
Mar 12, 2012 | 14.22 | 14.36 | 14.19 | 14.30 | 26,279,158 | +0.08(+0.56%) |
Mar 09, 2012 | 14.30 | 14.31 | 14.16 | 14.22 | 32,324,534 | -0.04(-0.31%) |
Mar 08, 2012 | 14.25 | 14.35 | 14.23 | 14.26 | 33,483,106 | +0.13(+0.90%) |
Mar 07, 2012 | 14.09 | 14.20 | 14.08 | 14.14 | 29,262,870 | +0.07(+0.47%) |
Mar 06, 2012 | 14.06 | 14.18 | 14.05 | 14.07 | 30,999,770 | -0.11(-0.80%) |
Mar 05, 2012 | 14.06 | 14.29 | 14.05 | 14.18 | 37,881,704 | +0.12(+0.85%) |
Mar 02, 2012 | 14.00 | 14.12 | 13.98 | 14.06 | 32,939,086 | +0.09(+0.62%) |
Mar 01, 2012 | 13.86 | 14.00 | 13.84 | 13.98 | 31,941,780 | +0.12(+0.84%) |
Feb 29, 2012 | 13.88 | 13.91 | 13.82 | 13.86 | 41,636,072 | -0.01(-0.10%) |
Feb 28, 2012 | 13.85 | 13.95 | 13.84 | 13.88 | 34,495,172 | +0.01(+0.05%) |
Feb 27, 2012 | 13.85 | 13.89 | 13.78 | 13.87 | 39,988,140 | -0.00(-0.03%) |
Feb 24, 2012 | 13.88 | 13.94 | 13.79 | 13.87 | 26,651,322 | +0.00(+0.03%) |
Feb 23, 2012 | 13.85 | 13.88 | 13.78 | 13.87 | 39,237,620 | -0.03(-0.21%) |
Feb 22, 2012 | 14.00 | 14.02 | 13.85 | 13.90 | 26,300,854 | -0.10(-0.73%) |
Feb 21, 2012 | 14.04 | 14.10 | 13.98 | 14.00 | 33,064,386 | +0.01(+0.08%) |
Feb 17, 2012 | 13.93 | 14.02 | 13.88 | 13.99 | 33,301,830 | +0.15(+1.08%) |
Feb 16, 2012 | 13.74 | 13.87 | 13.70 | 13.84 | 26,346,126 | +0.08(+0.58%) |
Feb 15, 2012 | 13.86 | 13.86 | 13.73 | 13.76 | 29,221,632 | -0.08(-0.55%) |
Feb 14, 2012 | 13.83 | 13.87 | 13.73 | 13.84 | 27,941,632 | -0.03(-0.24%) |
Feb 13, 2012 | 13.74 | 13.91 | 13.74 | 13.87 | 34,852,116 | +0.16(+1.17%) |
Feb 10, 2012 | 13.71 | 13.73 | 13.65 | 13.71 | 34,248,152 | -0.08(-0.61%) |
Feb 09, 2012 | 13.81 | 13.82 | 13.73 | 13.79 | 24,098,492 | +0.00(+0.00%) |
Feb 08, 2012 | 13.78 | 13.91 | 13.77 | 13.79 | 26,121,828 | +0.00(+0.00%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.79 | 34,297,468 | -0.08(-0.58%) |
Feb 06, 2012 | 13.76 | 13.89 | 13.76 | 13.87 | 41,083,888 | +0.11(+0.79%) |
Feb 03, 2012 | 13.77 | 13.78 | 13.65 | 13.76 | 31,382,682 | +0.10(+0.75%) |
Feb 02, 2012 | 13.80 | 13.85 | 13.64 | 13.66 | 34,068,548 | -0.09(-0.64%) |
Feb 01, 2012 | 13.88 | 13.92 | 13.72 | 13.75 | 36,662,276 | +0.05(+0.37%) |
Jan 31, 2012 | 13.76 | 13.77 | 13.65 | 13.70 | 39,881,388 | +0.02(+0.13%) |
Jan 30, 2012 | 13.50 | 13.68 | 13.48 | 13.68 | 43,154,272 | +0.15(+1.08%) |
Jan 27, 2012 | 13.65 | 13.69 | 13.53 | 13.53 | 47,046,572 | -0.05(-0.35%) |
Jan 26, 2012 | 13.75 | 13.78 | 13.56 | 13.58 | 45,907,412 | -0.13(-0.93%) |
Jan 25, 2012 | 13.76 | 13.80 | 13.57 | 13.71 | 51,892,788 | -0.04(-0.26%) |
Jan 24, 2012 | 13.82 | 13.87 | 13.57 | 13.74 | 81,375,608 | -0.22(-1.59%) |
Jan 23, 2012 | 14.15 | 14.18 | 13.92 | 13.97 | 52,630,300 | -0.21(-1.46%) |
Jan 20, 2012 | 14.19 | 14.22 | 14.08 | 14.17 | 40,716,904 | -0.01(-0.08%) |
Jan 19, 2012 | 14.18 | 14.23 | 14.14 | 14.18 | 27,478,056 | -0.00(-0.03%) |
Jan 18, 2012 | 14.16 | 14.20 | 14.10 | 14.19 | 31,522,100 | -0.00(-0.03%) |
Jan 17, 2012 | 14.26 | 14.34 | 14.15 | 14.19 | 32,219,696 | +0.04(+0.26%) |
Jan 13, 2012 | 14.12 | 14.17 | 14.04 | 14.16 | 24,731,692 | +0.00(+0.00%) |
Jan 12, 2012 | 14.18 | 14.19 | 14.08 | 14.16 | 25,249,702 | +0.01(+0.05%) |
Jan 11, 2012 | 14.02 | 14.18 | 14.00 | 14.15 | 33,905,320 | +0.12(+0.86%) |
Jan 10, 2012 | 14.04 | 14.12 | 14.02 | 14.03 | 39,995,784 | +0.07(+0.52%) |
Jan 09, 2012 | 13.98 | 14.01 | 13.87 | 13.96 | 38,368,588 | +0.01(+0.10%) |
Jan 06, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 61,389,856 | +0.14(+1.03%) |
Jan 05, 2012 | 13.88 | 13.92 | 13.58 | 13.80 | 56,264,068 | -0.10(-0.69%) |
Jan 04, 2012 | 14.10 | 14.17 | 13.81 | 13.89 | 79,772,832 | -0.32(-2.27%) |
Dec 30, 2011 | 14.14 | 14.26 | 14.13 | 14.22 | 28,542,668 | +0.02(+0.17%) |
Dec 29, 2011 | 14.16 | 14.20 | 14.11 | 14.19 | 23,538,734 | +0.10(+0.73%) |
Dec 28, 2011 | 14.16 | 14.19 | 14.07 | 14.09 | 19,188,990 | -0.08(-0.58%) |
Dec 27, 2011 | 14.13 | 14.18 | 14.11 | 14.17 | 21,730,650 | +0.00(+0.02%) |
Dec 23, 2011 | 13.97 | 14.17 | 13.97 | 14.17 | 37,356,292 | +0.27(+1.91%) |
Dec 21, 2011 | 13.93 | 13.99 | 13.78 | 13.90 | 42,354,260 | +0.01(+0.05%) |
Dec 20, 2011 | 13.86 | 13.94 | 13.73 | 13.89 | 56,417,708 | +0.21(+1.50%) |
Dec 19, 2011 | 13.75 | 13.86 | 13.64 | 13.69 | 40,959,332 | -0.05(-0.39%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.63 | 13.74 | 56,099,340 | +0.13(+0.94%) |
Dec 15, 2011 | 13.64 | 13.66 | 13.56 | 13.61 | 30,294,676 | +0.06(+0.42%) |
Dec 14, 2011 | 13.56 | 13.65 | 13.48 | 13.56 | 33,571,272 | +0.00(+0.00%) |
Dec 13, 2011 | 13.63 | 13.67 | 13.52 | 13.56 | 33,449,290 | -0.03(-0.23%) |
Dec 12, 2011 | 13.55 | 13.60 | 13.46 | 13.59 | 34,592,240 | -0.03(-0.21%) |
Dec 09, 2011 | 13.50 | 13.64 | 13.44 | 13.62 | 35,009,336 | +0.22(+1.64%) |
Dec 08, 2011 | 13.52 | 13.55 | 13.40 | 13.40 | 39,124,924 | -0.18(-1.31%) |
Dec 07, 2011 | 13.59 | 13.63 | 13.39 | 13.58 | 34,256,868 | -0.00(-0.03%) |
Dec 06, 2011 | 13.51 | 13.67 | 13.49 | 13.58 | 38,677,004 | +0.10(+0.71%) |
Dec 05, 2011 | 13.49 | 13.57 | 13.46 | 13.48 | 37,811,812 | +0.07(+0.53%) |
Dec 02, 2011 | 13.43 | 13.49 | 13.34 | 13.41 | 39,808,304 | +0.03(+0.21%) |
Dec 01, 2011 | 13.35 | 13.38 | 13.28 | 13.38 | 34,631,080 | +0.01(+0.11%) |
Nov 30, 2011 | 13.20 | 13.37 | 13.19 | 13.37 | 49,160,276 | +0.39(+3.00%) |
Nov 29, 2011 | 12.92 | 13.09 | 12.87 | 12.98 | 39,397,400 | +0.13(+1.05%) |
Nov 28, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 50,160,032 | +0.32(+2.55%) |
Nov 25, 2011 | 12.52 | 12.66 | 12.52 | 12.53 | 15,575,122 | +0.00(+0.00%) |
Nov 23, 2011 | 12.77 | 12.80 | 12.53 | 12.53 | 36,465,156 | -0.30(-2.32%) |
Nov 22, 2011 | 12.82 | 12.86 | 12.70 | 12.82 | 33,915,592 | +0.04(+0.33%) |
Nov 21, 2011 | 12.82 | 12.87 | 12.71 | 12.78 | 34,477,164 | -0.14(-1.07%) |
Nov 18, 2011 | 13.02 | 13.05 | 12.85 | 12.92 | 33,287,984 | -0.09(-0.65%) |
Nov 17, 2011 | 13.01 | 13.14 | 12.92 | 13.01 | 40,831,400 | +0.02(+0.14%) |
Nov 16, 2011 | 13.12 | 13.16 | 12.97 | 12.99 | 37,657,396 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.25 | 13.06 | 13.20 | 55,117,008 | +0.09(+0.65%) |
Nov 14, 2011 | 13.23 | 13.23 | 13.05 | 13.11 | 47,610,076 | -0.18(-1.39%) |
Nov 11, 2011 | 13.31 | 13.37 | 13.25 | 13.30 | 24,900,416 | +0.07(+0.51%) |
Nov 10, 2011 | 13.21 | 13.31 | 13.14 | 13.23 | 32,196,614 | +0.16(+1.19%) |
Nov 09, 2011 | 13.15 | 13.24 | 13.02 | 13.07 | 40,840,340 | -0.22(-1.68%) |
Nov 08, 2011 | 13.29 | 13.32 | 13.14 | 13.30 | 27,993,662 | +0.06(+0.48%) |
Nov 07, 2011 | 13.19 | 13.24 | 12.46 | 13.23 | 33,711,260 | +0.06(+0.46%) |
Nov 04, 2011 | 13.21 | 13.22 | 13.06 | 13.17 | 25,551,122 | -0.10(-0.75%) |
Nov 03, 2011 | 13.16 | 13.30 | 13.04 | 13.27 | 38,995,136 | +0.23(+1.77%) |
Nov 02, 2011 | 13.11 | 13.17 | 12.97 | 13.04 | 38,157,816 | +0.12(+0.90%) |
Nov 01, 2011 | 13.08 | 13.17 | 12.91 | 12.92 | 44,718,596 | -0.18(-1.38%) |
Oct 31, 2011 | 13.27 | 13.31 | 13.09 | 13.10 | 41,081,196 | -0.23(-1.73%) |
Oct 28, 2011 | 13.32 | 13.37 | 13.24 | 13.33 | 38,022,204 | -0.01(-0.08%) |
Oct 27, 2011 | 13.22 | 13.41 | 13.11 | 13.35 | 65,988,236 | +0.30(+2.31%) |
Oct 26, 2011 | 12.98 | 13.04 | 12.86 | 13.04 | 53,326,076 | +0.22(+1.71%) |
Oct 25, 2011 | 13.09 | 13.09 | 12.80 | 12.82 | 55,981,264 | -0.26(-2.00%) |
Oct 24, 2011 | 13.27 | 13.28 | 13.03 | 13.09 | 41,131,488 | -0.17(-1.31%) |
Oct 21, 2011 | 13.17 | 13.27 | 13.00 | 13.26 | 49,706,108 | +0.11(+0.86%) |
Oct 20, 2011 | 13.07 | 13.20 | 12.98 | 13.15 | 34,851,420 | +0.02(+0.13%) |
Oct 19, 2011 | 13.19 | 13.27 | 13.10 | 13.13 | 29,026,832 | -0.07(-0.51%) |
Oct 18, 2011 | 13.13 | 13.25 | 13.03 | 13.20 | 34,595,564 | +0.11(+0.81%) |
Oct 17, 2011 | 13.21 | 13.26 | 13.08 | 13.09 | 27,754,972 | -0.14(-1.04%) |
Oct 14, 2011 | 13.21 | 13.24 | 13.14 | 13.23 | 26,113,018 | +0.11(+0.84%) |
Oct 13, 2011 | 13.02 | 13.14 | 12.96 | 13.12 | 38,707,024 | +0.12(+0.96%) |
Oct 12, 2011 | 12.98 | 13.08 | 12.84 | 12.99 | 41,081,012 | +0.06(+0.47%) |
Oct 11, 2011 | 13.01 | 13.04 | 12.92 | 12.93 | 31,384,438 | -0.14(-1.08%) |
Oct 10, 2011 | 12.93 | 13.08 | 12.93 | 13.08 | 27,500,592 | +0.26(+2.05%) |
Oct 07, 2011 | 12.68 | 12.92 | 12.67 | 12.81 | 48,554,636 | +0.09(+0.70%) |
Oct 06, 2011 | 12.68 | 12.73 | 12.63 | 12.72 | 51,446,296 | +0.05(+0.39%) |
Oct 05, 2011 | 12.71 | 12.76 | 12.62 | 12.68 | 61,314,028 | +0.13(+1.05%) |
Oct 04, 2011 | 12.45 | 12.56 | 12.22 | 12.54 | 98,122,744 | +0.02(+0.17%) |
Oct 03, 2011 | 12.72 | 12.80 | 12.49 | 12.52 | 67,300,680 | -0.16(-1.25%) |
Sep 30, 2011 | 12.73 | 12.87 | 12.68 | 12.68 | 48,041,352 | -0.12(-0.94%) |
Sep 29, 2011 | 12.83 | 12.89 | 12.66 | 12.80 | 64,346,716 | +0.11(+0.84%) |
Sep 28, 2011 | 12.71 | 12.87 | 12.68 | 12.70 | 45,579,024 | -0.02(-0.14%) |
Sep 27, 2011 | 12.66 | 12.85 | 12.65 | 12.71 | 52,264,168 | +0.18(+1.46%) |
Sep 26, 2011 | 12.44 | 12.55 | 12.35 | 12.53 | 54,922,160 | +0.17(+1.34%) |
Sep 23, 2011 | 12.22 | 12.39 | 12.19 | 12.37 | 95,321,504 | +0.10(+0.81%) |
Sep 22, 2011 | 12.10 | 12.32 | 12.08 | 12.27 | 125,152,944 | -0.09(-0.70%) |
Sep 21, 2011 | 12.56 | 12.64 | 12.34 | 12.35 | 41,030,232 | -0.20(-1.57%) |
Sep 20, 2011 | 12.57 | 12.72 | 12.49 | 12.55 | 39,698,336 | +0.04(+0.36%) |
Sep 19, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 35,362,492 | -0.15(-1.20%) |
Sep 16, 2011 | 12.55 | 12.66 | 12.48 | 12.65 | 57,357,152 | +0.18(+1.46%) |
Sep 15, 2011 | 12.35 | 12.47 | 12.24 | 12.47 | 35,439,068 | +0.20(+1.66%) |
Sep 14, 2011 | 12.18 | 12.39 | 12.10 | 12.27 | 50,403,908 | +0.03(+0.28%) |
Sep 13, 2011 | 12.14 | 12.27 | 12.09 | 12.23 | 40,335,636 | +0.09(+0.71%) |
Sep 12, 2011 | 11.99 | 12.17 | 11.94 | 12.15 | 44,848,152 | +0.00(+0.03%) |
Sep 09, 2011 | 12.10 | 12.18 | 12.05 | 12.14 | 66,542,056 | -0.05(-0.40%) |
Sep 08, 2011 | 12.21 | 12.31 | 12.16 | 12.19 | 33,993,128 | -0.08(-0.67%) |
Sep 07, 2011 | 12.24 | 12.28 | 12.07 | 12.28 | 46,637,408 | +0.14(+1.14%) |
Sep 06, 2011 | 12.05 | 12.16 | 11.99 | 12.14 | 41,855,444 | -0.12(-0.96%) |
Sep 02, 2011 | 12.30 | 12.39 | 12.23 | 12.25 | 39,646,312 | -0.11(-0.89%) |
Sep 01, 2011 | 12.42 | 12.52 | 12.35 | 12.37 | 55,286,604 | -0.10(-0.79%) |
Aug 31, 2011 | 12.61 | 12.65 | 12.32 | 12.46 | 83,884,584 | -0.05(-0.40%) |
Aug 30, 2011 | 12.49 | 12.58 | 12.43 | 12.51 | 38,044,620 | +0.06(+0.47%) |
Aug 29, 2011 | 12.42 | 12.49 | 12.34 | 12.45 | 38,823,356 | +0.13(+1.06%) |
Aug 26, 2011 | 12.29 | 12.42 | 12.10 | 12.32 | 43,397,372 | -0.00(-0.03%) |
Aug 25, 2011 | 12.56 | 12.58 | 12.29 | 12.33 | 40,399,900 | -0.24(-1.92%) |
Aug 24, 2011 | 12.39 | 12.58 | 12.32 | 12.57 | 46,806,540 | +0.18(+1.42%) |
Aug 23, 2011 | 12.06 | 12.39 | 12.03 | 12.39 | 69,749,648 | +0.39(+3.27%) |
Aug 22, 2011 | 12.20 | 12.21 | 11.98 | 12.00 | 44,621,768 | +0.04(+0.32%) |
Aug 19, 2011 | 11.98 | 12.24 | 11.95 | 11.96 | 67,364,288 | -0.12(-1.03%) |
Aug 18, 2011 | 12.08 | 12.22 | 11.96 | 12.09 | 81,739,576 | -0.19(-1.52%) |
Aug 17, 2011 | 12.05 | 12.29 | 12.05 | 12.27 | 45,147,504 | +0.25(+2.09%) |
Aug 16, 2011 | 12.01 | 12.07 | 11.88 | 12.02 | 39,477,680 | -0.06(-0.49%) |
Aug 15, 2011 | 11.92 | 12.10 | 11.86 | 12.08 | 39,987,392 | +0.26(+2.19%) |
Aug 12, 2011 | 12.00 | 12.03 | 11.74 | 11.82 | 62,045,772 | -0.11(-0.92%) |
Aug 11, 2011 | 11.70 | 12.04 | 11.59 | 11.93 | 85,006,392 | +0.33(+2.85%) |
Aug 10, 2011 | 11.75 | 11.92 | 11.56 | 11.60 | 97,934,096 | -0.22(-1.84%) |
Aug 09, 2011 | 11.71 | 11.83 | 11.12 | 11.82 | 130,033,784 | +0.40(+3.53%) |
Aug 08, 2011 | 11.71 | 11.92 | 11.39 | 11.41 | 159,546,464 | -0.67(-5.51%) |
Aug 05, 2011 | 12.11 | 12.18 | 11.72 | 12.08 | 103,927,504 | +0.04(+0.37%) |
Aug 04, 2011 | 12.22 | 12.37 | 12.03 | 12.03 | 89,967,432 | -0.36(-2.92%) |
Aug 03, 2011 | 12.23 | 12.41 | 12.13 | 12.40 | 56,367,308 | +0.17(+1.35%) |
Aug 02, 2011 | 12.35 | 12.39 | 12.22 | 12.23 | 67,913,616 | -0.13(-1.06%) |
Aug 01, 2011 | 12.53 | 12.54 | 12.11 | 12.36 | 59,914,264 | +0.20(+1.64%) |
Jul 29, 2011 | 12.17 | 12.32 | 12.02 | 12.16 | 48,376,692 | -0.13(-1.04%) |
Jul 28, 2011 | 12.49 | 12.54 | 12.24 | 12.29 | 47,438,076 | -0.19(-1.52%) |
Jul 27, 2011 | 12.47 | 12.56 | 12.45 | 12.48 | 54,977,596 | -0.02(-0.19%) |
Jul 26, 2011 | 12.46 | 12.58 | 12.46 | 12.50 | 34,563,928 | +0.02(+0.17%) |
Jul 25, 2011 | 12.56 | 12.59 | 12.45 | 12.48 | 42,912,844 | -0.18(-1.42%) |
Jul 22, 2011 | 12.58 | 12.68 | 12.58 | 12.66 | 87,985,232 | -0.29(-2.21%) |
Jul 21, 2011 | 12.93 | 13.03 | 12.88 | 12.95 | 51,198,232 | +0.08(+0.64%) |
Jul 20, 2011 | 12.79 | 12.90 | 12.72 | 12.86 | 34,765,484 | +0.12(+0.97%) |
Jul 19, 2011 | 12.69 | 12.74 | 12.61 | 12.74 | 45,733,532 | +0.09(+0.71%) |
Jul 18, 2011 | 12.64 | 12.66 | 12.50 | 12.65 | 31,641,790 | -0.04(-0.30%) |
Jul 15, 2011 | 12.69 | 12.75 | 12.63 | 12.69 | 37,030,280 | -0.02(-0.16%) |
Jul 14, 2011 | 12.73 | 12.88 | 12.69 | 12.71 | 37,013,620 | -0.02(-0.16%) |
Jul 13, 2011 | 12.81 | 12.84 | 12.70 | 12.73 | 33,237,228 | -0.05(-0.40%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.76 | 12.78 | 41,568,764 | -0.01(-0.08%) |
Jul 11, 2011 | 12.79 | 12.81 | 12.75 | 12.79 | 33,363,664 | -0.12(-0.96%) |
Jul 08, 2011 | 12.81 | 12.93 | 12.79 | 12.92 | 36,086,380 | +0.02(+0.16%) |
Jul 07, 2011 | 12.99 | 12.99 | 12.81 | 12.90 | 44,706,796 | -0.04(-0.32%) |
Jul 06, 2011 | 12.89 | 12.94 | 12.80 | 12.94 | 43,420,704 | +0.24(+1.89%) |
Jul 05, 2011 | 12.67 | 12.71 | 12.61 | 12.70 | 37,376,272 | +0.01(+0.05%) |
Jul 01, 2011 | 12.44 | 12.71 | 12.44 | 12.69 | 44,510,384 | +0.19(+1.53%) |
Jun 30, 2011 | 12.38 | 12.51 | 12.36 | 12.50 | 77,659,936 | +0.17(+1.39%) |
Jun 29, 2011 | 12.33 | 12.36 | 12.28 | 12.33 | 30,746,406 | +0.05(+0.41%) |
Jun 28, 2011 | 12.24 | 12.28 | 12.17 | 12.28 | 38,612,912 | +0.06(+0.47%) |
Jun 27, 2011 | 12.11 | 12.25 | 12.07 | 12.22 | 37,329,064 | +0.13(+1.11%) |
Jun 24, 2011 | 12.11 | 12.14 | 12.05 | 12.09 | 59,327,832 | -0.02(-0.14%) |
Jun 23, 2011 | 11.99 | 12.12 | 11.92 | 12.10 | 60,779,588 | +0.04(+0.31%) |
Jun 22, 2011 | 12.05 | 12.11 | 12.04 | 12.07 | 34,120,372 | -0.02(-0.14%) |
Jun 21, 2011 | 12.03 | 12.12 | 11.99 | 12.08 | 55,626,252 | +0.11(+0.95%) |
Jun 20, 2011 | 11.97 | 11.98 | 11.94 | 11.97 | 35,473,004 | +0.05(+0.39%) |
Jun 17, 2011 | 11.90 | 12.06 | 11.90 | 11.92 | 57,424,576 | +0.09(+0.77%) |
Jun 16, 2011 | 11.79 | 11.88 | 11.77 | 11.83 | 31,357,720 | +0.04(+0.34%) |
Jun 15, 2011 | 11.90 | 11.95 | 11.73 | 11.79 | 41,576,552 | -0.15(-1.29%) |
Jun 14, 2011 | 12.02 | 12.05 | 11.92 | 11.95 | 42,436,180 | -0.02(-0.14%) |
Jun 13, 2011 | 11.83 | 12.03 | 11.83 | 11.96 | 34,460,104 | +0.15(+1.25%) |
Jun 10, 2011 | 11.91 | 11.95 | 11.81 | 11.81 | 37,276,176 | -0.16(-1.35%) |
Jun 09, 2011 | 12.09 | 12.09 | 11.92 | 11.98 | 41,575,032 | -0.08(-0.64%) |
Jun 08, 2011 | 11.93 | 12.13 | 11.88 | 12.05 | 57,906,468 | +0.17(+1.47%) |
Jun 07, 2011 | 11.85 | 11.98 | 11.80 | 11.88 | 36,767,548 | +0.06(+0.48%) |
Jun 06, 2011 | 11.94 | 11.95 | 11.80 | 11.82 | 41,801,664 | -0.14(-1.18%) |
Jun 03, 2011 | 12.04 | 12.10 | 11.95 | 11.96 | 35,943,652 | -0.43(-3.44%) |
May 24, 2011 | 12.39 | 12.43 | 12.36 | 12.39 | 27,017,286 | +0.02(+0.14%) |
May 23, 2011 | 12.34 | 12.40 | 12.30 | 12.37 | 27,116,444 | -0.10(-0.81%) |
May 20, 2011 | 12.51 | 12.53 | 12.43 | 12.47 | 31,702,698 | -0.06(-0.46%) |
May 19, 2011 | 12.49 | 12.56 | 12.43 | 12.53 | 28,803,024 | +0.08(+0.62%) |
May 18, 2011 | 12.48 | 12.48 | 12.39 | 12.45 | 28,109,204 | -0.01(-0.05%) |
May 17, 2011 | 12.39 | 12.48 | 12.36 | 12.46 | 37,168,640 | +0.05(+0.38%) |
May 16, 2011 | 12.51 | 12.51 | 12.39 | 12.41 | 32,757,620 | -0.10(-0.78%) |
May 13, 2011 | 12.59 | 12.59 | 12.41 | 12.51 | 31,098,046 | -0.06(-0.45%) |
May 12, 2011 | 12.46 | 12.63 | 12.43 | 12.57 | 30,478,420 | +0.06(+0.46%) |
May 11, 2011 | 12.62 | 12.65 | 12.43 | 12.51 | 34,104,536 | -0.10(-0.82%) |
May 10, 2011 | 12.52 | 12.65 | 12.51 | 12.61 | 31,017,852 | +0.11(+0.89%) |
May 09, 2011 | 12.52 | 12.54 | 12.45 | 12.50 | 25,183,394 | -0.01(-0.11%) |
May 06, 2011 | 12.58 | 12.59 | 12.45 | 12.52 | 32,989,384 | +0.05(+0.43%) |
May 05, 2011 | 12.61 | 12.67 | 12.39 | 12.46 | 45,566,040 | -0.18(-1.46%) |
May 04, 2011 | 12.66 | 12.71 | 12.61 | 12.65 | 33,569,132 | -0.04(-0.34%) |
May 03, 2011 | 12.67 | 12.75 | 12.58 | 12.69 | 98,911,544 | +0.08(+0.64%) |
May 02, 2011 | 12.62 | 12.63 | 12.59 | 12.61 | 39,958,196 | -0.07(-0.58%) |
Apr 29, 2011 | 12.75 | 12.79 | 12.63 | 12.68 | 39,992,364 | -0.16(-1.28%) |
Apr 28, 2011 | 12.81 | 12.88 | 12.73 | 12.85 | 34,639,324 | +0.01(+0.05%) |
Apr 27, 2011 | 12.64 | 12.90 | 12.64 | 12.84 | 54,095,584 | +0.21(+1.65%) |
Apr 26, 2011 | 12.48 | 12.67 | 12.45 | 12.63 | 44,347,280 | +0.21(+1.73%) |
Apr 25, 2011 | 12.44 | 12.45 | 12.36 | 12.42 | 30,660,480 | +0.03(+0.22%) |
Apr 21, 2011 | 12.45 | 12.48 | 12.25 | 12.39 | 89,438,176 | -0.30(-2.33%) |
Apr 20, 2011 | 12.63 | 12.76 | 12.63 | 12.69 | 44,548,188 | +0.18(+1.48%) |
Apr 19, 2011 | 12.51 | 12.57 | 12.46 | 12.50 | 31,225,864 | -0.02(-0.19%) |
Apr 18, 2011 | 12.62 | 12.66 | 12.47 | 12.53 | 36,636,856 | -0.18(-1.43%) |
Apr 15, 2011 | 12.68 | 12.75 | 12.58 | 12.71 | 33,657,508 | +0.05(+0.37%) |
Apr 14, 2011 | 12.69 | 12.72 | 12.54 | 12.66 | 41,116,672 | +0.01(+0.05%) |
Apr 13, 2011 | 12.62 | 12.73 | 12.62 | 12.65 | 26,074,546 | +0.01(+0.08%) |
Apr 12, 2011 | 12.60 | 12.68 | 12.60 | 12.64 | 28,653,992 | -0.06(-0.50%) |
Apr 11, 2011 | 12.67 | 12.76 | 12.66 | 12.71 | 35,452,920 | +0.04(+0.34%) |
Apr 08, 2011 | 12.72 | 12.72 | 12.61 | 12.66 | 27,774,158 | -0.01(-0.11%) |
Apr 07, 2011 | 12.72 | 12.72 | 12.51 | 12.68 | 45,131,728 | -0.03(-0.24%) |
Apr 06, 2011 | 12.73 | 12.75 | 12.65 | 12.71 | 39,936,668 | +0.15(+1.19%) |
Apr 05, 2011 | 12.64 | 12.66 | 12.52 | 12.56 | 40,073,060 | -0.08(-0.60%) |
Apr 04, 2011 | 12.61 | 12.66 | 12.59 | 12.63 | 34,923,252 | +0.05(+0.36%) |