Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.96 | 16.18 | 15.73 | 16.12 | 31,700,158 | +0.47(+3.02%) |
Jun 28, 2012 | 15.77 | 15.82 | 15.42 | 15.65 | 38,642,508 | -0.58(-3.57%) |
Jun 27, 2012 | 16.35 | 16.46 | 16.13 | 16.23 | 23,762,320 | -0.08(-0.49%) |
Jun 26, 2012 | 16.16 | 16.46 | 16.11 | 16.31 | 31,929,536 | +0.27(+1.66%) |
Jun 25, 2012 | 16.21 | 16.30 | 15.92 | 16.04 | 23,397,168 | -0.38(-2.33%) |
Jun 22, 2012 | 16.11 | 16.44 | 16.06 | 16.42 | 55,347,712 | +0.37(+2.32%) |
Jun 21, 2012 | 16.51 | 16.57 | 15.98 | 16.05 | 34,204,372 | -0.43(-2.61%) |
Jun 20, 2012 | 16.67 | 16.70 | 16.38 | 16.48 | 30,277,822 | -0.21(-1.26%) |
Jun 19, 2012 | 16.36 | 16.86 | 16.17 | 16.69 | 48,915,076 | +0.39(+2.38%) |
Jun 18, 2012 | 15.61 | 16.38 | 15.57 | 16.30 | 69,577,504 | +0.70(+4.47%) |
Jun 15, 2012 | 15.43 | 15.65 | 15.40 | 15.60 | 38,073,884 | +0.21(+1.35%) |
Jun 14, 2012 | 15.46 | 15.50 | 15.20 | 15.40 | 26,284,152 | -0.02(-0.10%) |
Jun 13, 2012 | 15.68 | 15.69 | 15.30 | 15.41 | 35,813,120 | -0.28(-1.81%) |
Jun 12, 2012 | 15.74 | 15.84 | 15.56 | 15.70 | 37,158,332 | -0.01(-0.05%) |
Jun 11, 2012 | 15.83 | 15.96 | 15.63 | 15.70 | 27,683,420 | -0.05(-0.29%) |
Jun 08, 2012 | 15.65 | 15.92 | 15.47 | 15.75 | 22,666,842 | +0.06(+0.37%) |
Jun 07, 2012 | 15.89 | 16.01 | 15.65 | 15.69 | 24,828,494 | -0.02(-0.10%) |
Jun 06, 2012 | 15.35 | 15.72 | 15.33 | 15.71 | 26,442,256 | +0.45(+2.97%) |
Jun 05, 2012 | 14.99 | 15.29 | 14.93 | 15.25 | 25,636,968 | +0.23(+1.53%) |
Jun 04, 2012 | 14.95 | 15.15 | 14.88 | 15.02 | 51,433,832 | +0.13(+0.88%) |
Jun 01, 2012 | 14.71 | 14.97 | 14.58 | 14.89 | 49,359,944 | -0.14(-0.94%) |
May 31, 2012 | 15.17 | 15.23 | 14.89 | 15.04 | 48,522,424 | -0.15(-1.01%) |
May 30, 2012 | 15.78 | 15.79 | 14.89 | 15.19 | 61,412,688 | -0.73(-4.58%) |
May 29, 2012 | 15.57 | 15.98 | 15.46 | 15.92 | 43,006,544 | +0.44(+2.83%) |
May 25, 2012 | 15.27 | 15.56 | 15.21 | 15.48 | 32,859,060 | +0.26(+1.71%) |
May 24, 2012 | 15.52 | 15.60 | 15.05 | 15.22 | 44,574,868 | -0.00(-0.02%) |
May 23, 2012 | 14.99 | 15.24 | 14.87 | 15.22 | 26,036,386 | +0.18(+1.17%) |
May 22, 2012 | 15.17 | 15.35 | 14.96 | 15.05 | 23,674,148 | -0.11(-0.73%) |
May 21, 2012 | 14.77 | 15.29 | 14.73 | 15.16 | 27,185,726 | +0.44(+3.00%) |
May 18, 2012 | 15.00 | 15.12 | 14.66 | 14.72 | 42,100,504 | -0.26(-1.72%) |
May 17, 2012 | 15.25 | 15.43 | 14.97 | 14.97 | 27,637,208 | -0.32(-2.08%) |
May 16, 2012 | 15.45 | 15.62 | 15.24 | 15.29 | 29,868,216 | -0.07(-0.47%) |
May 15, 2012 | 15.45 | 15.57 | 15.29 | 15.37 | 25,239,120 | -0.08(-0.50%) |
May 14, 2012 | 15.51 | 15.60 | 15.31 | 15.44 | 29,380,694 | -0.19(-1.20%) |
May 11, 2012 | 15.73 | 15.85 | 15.61 | 15.63 | 31,671,902 | -0.18(-1.14%) |
May 10, 2012 | 15.69 | 15.88 | 15.64 | 15.81 | 46,193,508 | +0.25(+1.60%) |
May 09, 2012 | 15.27 | 15.67 | 15.22 | 15.56 | 42,685,388 | +0.14(+0.92%) |
May 08, 2012 | 15.30 | 15.46 | 15.07 | 15.42 | 28,848,926 | +0.05(+0.30%) |
May 07, 2012 | 15.04 | 15.49 | 14.96 | 15.37 | 30,456,496 | +0.24(+1.60%) |
May 04, 2012 | 15.33 | 15.34 | 15.09 | 15.13 | 27,313,166 | -0.36(-2.33%) |
May 03, 2012 | 15.74 | 15.78 | 15.35 | 15.49 | 26,231,686 | -0.30(-1.90%) |
May 02, 2012 | 15.56 | 15.83 | 15.48 | 15.79 | 22,675,170 | +0.16(+1.01%) |
May 01, 2012 | 15.61 | 15.89 | 15.61 | 15.63 | 31,649,664 | -0.10(-0.66%) |
Apr 30, 2012 | 15.87 | 16.10 | 15.68 | 15.74 | 47,593,444 | -0.08(-0.51%) |
Apr 27, 2012 | 15.94 | 15.95 | 15.61 | 15.82 | 27,906,512 | +0.07(+0.44%) |
Apr 26, 2012 | 15.42 | 15.83 | 15.35 | 15.75 | 48,795,444 | +0.46(+2.99%) |
Apr 25, 2012 | 15.20 | 15.52 | 15.04 | 15.29 | 27,381,304 | +0.21(+1.42%) |
Apr 24, 2012 | 15.17 | 15.34 | 14.99 | 15.08 | 30,071,032 | -0.13(-0.88%) |
Apr 23, 2012 | 15.11 | 15.31 | 15.07 | 15.21 | 41,547,336 | -0.25(-1.59%) |
Apr 20, 2012 | 15.58 | 15.69 | 15.45 | 15.46 | 42,778,972 | -0.13(-0.81%) |
Apr 19, 2012 | 15.01 | 16.05 | 14.97 | 15.58 | 157,944,816 | +1.82(+13.24%) |
Apr 18, 2012 | 13.87 | 13.92 | 13.62 | 13.76 | 31,072,060 | -0.08(-0.58%) |
Apr 17, 2012 | 13.71 | 13.93 | 13.71 | 13.84 | 22,281,286 | +0.22(+1.63%) |
Apr 16, 2012 | 13.91 | 13.95 | 13.59 | 13.62 | 24,102,782 | -0.24(-1.72%) |
Apr 13, 2012 | 13.93 | 14.00 | 13.81 | 13.86 | 18,836,826 | -0.13(-0.93%) |
Apr 12, 2012 | 13.77 | 14.09 | 13.76 | 13.99 | 18,081,682 | +0.27(+1.96%) |
Apr 11, 2012 | 13.75 | 13.88 | 13.68 | 13.72 | 20,212,622 | +0.11(+0.82%) |
Apr 10, 2012 | 13.87 | 14.06 | 13.55 | 13.61 | 30,584,870 | -0.32(-2.29%) |
Apr 09, 2012 | 13.63 | 14.00 | 13.60 | 13.93 | 27,941,114 | +0.26(+1.91%) |
Apr 05, 2012 | 13.64 | 13.77 | 13.56 | 13.67 | 21,483,872 | -0.04(-0.31%) |
Apr 04, 2012 | 13.92 | 13.93 | 13.62 | 13.71 | 31,583,204 | -0.35(-2.46%) |
Apr 03, 2012 | 13.97 | 14.14 | 13.93 | 14.05 | 30,657,438 | +0.02(+0.11%) |
Apr 02, 2012 | 14.07 | 14.11 | 13.91 | 14.04 | 30,489,898 | -0.12(-0.84%) |
Mar 30, 2012 | 14.31 | 14.35 | 14.07 | 14.16 | 25,084,226 | -0.03(-0.24%) |
Mar 29, 2012 | 14.23 | 14.25 | 14.08 | 14.19 | 32,883,146 | -0.10(-0.68%) |
Mar 28, 2012 | 14.49 | 14.53 | 14.18 | 14.29 | 24,410,442 | -0.24(-1.65%) |
Mar 27, 2012 | 14.62 | 14.65 | 14.48 | 14.53 | 22,898,750 | -0.08(-0.55%) |
Mar 26, 2012 | 14.39 | 14.61 | 14.33 | 14.61 | 19,433,482 | +0.38(+2.67%) |
Mar 23, 2012 | 14.49 | 14.49 | 14.17 | 14.23 | 23,715,622 | -0.20(-1.41%) |
Mar 22, 2012 | 14.25 | 14.49 | 14.20 | 14.43 | 18,634,448 | +0.08(+0.53%) |
Mar 21, 2012 | 14.36 | 14.46 | 14.24 | 14.36 | 23,539,460 | +0.01(+0.08%) |
Mar 20, 2012 | 14.39 | 14.40 | 14.24 | 14.35 | 15,982,852 | -0.15(-1.06%) |
Mar 19, 2012 | 14.30 | 14.58 | 14.23 | 14.50 | 28,938,656 | +0.04(+0.26%) |
Mar 16, 2012 | 14.13 | 14.54 | 14.13 | 14.46 | 47,946,644 | +0.33(+2.34%) |
Mar 15, 2012 | 14.26 | 14.36 | 14.09 | 14.13 | 33,183,424 | -0.30(-2.10%) |
Mar 14, 2012 | 14.31 | 14.47 | 14.22 | 14.43 | 32,553,288 | +0.11(+0.78%) |
Mar 13, 2012 | 13.92 | 14.33 | 13.75 | 14.32 | 38,152,680 | +0.44(+3.18%) |
Mar 12, 2012 | 13.95 | 13.97 | 13.71 | 13.88 | 12,658,912 | -0.03(-0.19%) |
Mar 09, 2012 | 13.75 | 13.97 | 13.73 | 13.91 | 21,515,640 | +0.18(+1.31%) |
Mar 08, 2012 | 13.75 | 13.81 | 13.64 | 13.73 | 18,148,994 | +0.07(+0.53%) |
Mar 07, 2012 | 13.52 | 13.81 | 13.52 | 13.65 | 25,581,586 | +0.19(+1.38%) |
Mar 06, 2012 | 13.55 | 13.65 | 13.36 | 13.47 | 26,561,822 | -0.24(-1.72%) |
Mar 05, 2012 | 13.65 | 13.79 | 13.60 | 13.70 | 31,009,928 | -0.20(-1.46%) |
Mar 02, 2012 | 13.94 | 13.95 | 13.74 | 13.91 | 31,216,442 | -0.05(-0.33%) |
Mar 01, 2012 | 13.76 | 14.00 | 13.74 | 13.95 | 22,321,114 | +0.24(+1.76%) |
Feb 29, 2012 | 14.05 | 14.07 | 13.67 | 13.71 | 35,844,804 | -0.34(-2.40%) |
Feb 28, 2012 | 14.05 | 14.10 | 13.94 | 14.05 | 23,975,086 | +0.02(+0.16%) |
Feb 27, 2012 | 13.87 | 14.12 | 13.82 | 14.03 | 25,375,158 | +0.08(+0.55%) |
Feb 24, 2012 | 13.81 | 14.01 | 13.74 | 13.95 | 24,389,394 | +0.13(+0.94%) |
Feb 23, 2012 | 13.33 | 13.87 | 13.31 | 13.82 | 48,794,016 | +0.52(+3.89%) |
Feb 22, 2012 | 13.43 | 13.44 | 13.20 | 13.30 | 19,980,516 | -0.18(-1.34%) |
Feb 21, 2012 | 13.45 | 13.55 | 13.40 | 13.48 | 24,680,636 | +0.03(+0.23%) |
Feb 17, 2012 | 13.23 | 13.51 | 13.14 | 13.45 | 42,341,472 | +0.21(+1.59%) |
Feb 16, 2012 | 12.79 | 13.27 | 12.79 | 13.24 | 37,011,932 | +0.46(+3.60%) |
Feb 15, 2012 | 12.72 | 12.99 | 12.61 | 12.78 | 35,414,608 | +0.13(+1.06%) |
Feb 14, 2012 | 12.66 | 12.75 | 12.55 | 12.65 | 17,021,216 | -0.08(-0.60%) |
Feb 13, 2012 | 12.77 | 12.85 | 12.66 | 12.72 | 13,982,940 | +0.05(+0.41%) |
Feb 10, 2012 | 12.62 | 12.77 | 12.52 | 12.67 | 19,062,856 | -0.09(-0.71%) |
Feb 09, 2012 | 12.70 | 12.77 | 12.51 | 12.76 | 20,720,894 | +0.08(+0.63%) |
Feb 08, 2012 | 12.62 | 12.81 | 12.56 | 12.68 | 25,699,082 | +0.07(+0.55%) |
Feb 07, 2012 | 12.54 | 12.65 | 12.44 | 12.61 | 18,017,024 | +0.09(+0.70%) |
Feb 06, 2012 | 12.55 | 12.56 | 12.43 | 12.52 | 22,921,768 | -0.12(-0.94%) |
Feb 03, 2012 | 12.66 | 12.76 | 12.60 | 12.64 | 23,602,650 | +0.10(+0.76%) |
Feb 02, 2012 | 12.35 | 12.58 | 12.30 | 12.55 | 28,904,908 | +0.19(+1.55%) |
Feb 01, 2012 | 12.24 | 12.47 | 12.18 | 12.35 | 30,211,912 | +0.23(+1.92%) |
Jan 31, 2012 | 12.18 | 12.25 | 12.02 | 12.12 | 19,739,162 | +0.01(+0.05%) |
Jan 30, 2012 | 12.10 | 12.20 | 12.07 | 12.12 | 21,344,678 | -0.10(-0.85%) |
Jan 27, 2012 | 12.14 | 12.29 | 12.07 | 12.22 | 18,955,358 | +0.05(+0.44%) |
Jan 26, 2012 | 12.30 | 12.39 | 12.07 | 12.17 | 17,294,648 | -0.09(-0.72%) |
Jan 25, 2012 | 12.19 | 12.30 | 12.09 | 12.25 | 20,519,158 | -0.00(-0.03%) |
Jan 24, 2012 | 12.17 | 12.37 | 12.17 | 12.26 | 18,674,098 | -0.02(-0.13%) |
Jan 23, 2012 | 12.18 | 12.45 | 12.17 | 12.27 | 31,227,238 | +0.02(+0.19%) |
Jan 20, 2012 | 12.09 | 12.26 | 12.03 | 12.25 | 34,021,028 | +0.16(+1.33%) |
Jan 19, 2012 | 12.00 | 12.25 | 11.90 | 12.09 | 64,705,760 | +0.45(+3.86%) |
Jan 18, 2012 | 11.55 | 11.67 | 11.47 | 11.64 | 81,753,096 | -0.07(-0.62%) |
Jan 17, 2012 | 11.95 | 11.99 | 11.62 | 11.71 | 37,657,636 | -0.03(-0.29%) |
Jan 13, 2012 | 12.07 | 12.11 | 11.72 | 11.75 | 31,949,132 | -0.37(-3.04%) |
Jan 12, 2012 | 12.18 | 12.28 | 12.02 | 12.12 | 22,646,376 | +0.02(+0.19%) |
Jan 11, 2012 | 12.03 | 12.24 | 12.02 | 12.09 | 24,489,892 | +0.12(+1.03%) |
Jan 10, 2012 | 11.88 | 12.03 | 11.81 | 11.97 | 24,260,888 | +0.26(+2.26%) |
Jan 09, 2012 | 11.90 | 11.92 | 11.58 | 11.71 | 20,831,166 | -0.05(-0.39%) |
Jan 06, 2012 | 11.77 | 11.87 | 11.73 | 11.75 | 19,106,766 | -0.03(-0.26%) |
Jan 05, 2012 | 11.59 | 11.80 | 11.50 | 11.78 | 34,522,872 | +0.21(+1.82%) |
Jan 04, 2012 | 11.74 | 11.74 | 11.34 | 11.57 | 85,764,488 | -0.07(-0.56%) |
Dec 30, 2011 | 11.65 | 11.71 | 11.57 | 11.64 | 9,620,654 | -0.01(-0.10%) |
Dec 29, 2011 | 11.65 | 11.68 | 11.48 | 11.65 | 14,310,451 | -0.02(-0.16%) |
Dec 28, 2011 | 11.82 | 11.89 | 11.63 | 11.67 | 10,584,037 | -0.20(-1.65%) |
Dec 27, 2011 | 11.82 | 11.91 | 11.72 | 11.86 | 8,871,666 | +0.03(+0.28%) |
Dec 23, 2011 | 11.82 | 11.85 | 11.68 | 11.83 | 8,828,122 | +0.19(+1.63%) |
Dec 21, 2011 | 11.71 | 11.86 | 11.40 | 11.64 | 21,049,304 | -0.11(-0.95%) |
Dec 20, 2011 | 11.64 | 11.76 | 11.53 | 11.75 | 23,332,036 | +0.33(+2.91%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.37 | 11.42 | 29,736,382 | -0.24(-2.09%) |
Dec 16, 2011 | 11.43 | 11.84 | 11.41 | 11.66 | 43,173,240 | +0.31(+2.70%) |
Dec 15, 2011 | 11.71 | 11.74 | 11.16 | 11.36 | 31,155,670 | -0.26(-2.21%) |
Dec 14, 2011 | 11.94 | 11.96 | 11.49 | 11.61 | 26,934,900 | -0.22(-1.85%) |
Dec 13, 2011 | 12.00 | 12.17 | 11.74 | 11.83 | 26,096,382 | -0.11(-0.93%) |
Dec 12, 2011 | 11.99 | 12.05 | 11.85 | 11.94 | 27,210,452 | -0.20(-1.61%) |
Dec 09, 2011 | 11.92 | 12.19 | 11.92 | 12.14 | 32,589,540 | +0.23(+1.97%) |
Dec 08, 2011 | 11.75 | 12.07 | 11.74 | 11.90 | 43,926,952 | +0.03(+0.29%) |
Dec 07, 2011 | 11.79 | 11.95 | 11.66 | 11.87 | 22,876,474 | +0.02(+0.13%) |
Dec 06, 2011 | 11.81 | 11.97 | 11.78 | 11.86 | 23,631,342 | +0.08(+0.65%) |
Dec 05, 2011 | 11.79 | 11.87 | 11.70 | 11.78 | 26,173,820 | +0.42(+3.72%) |
Dec 02, 2011 | 11.50 | 11.62 | 11.35 | 11.36 | 24,269,532 | -0.03(-0.27%) |
Dec 01, 2011 | 11.33 | 11.53 | 11.28 | 11.39 | 21,672,926 | +0.03(+0.30%) |
Nov 30, 2011 | 11.38 | 11.46 | 11.25 | 11.35 | 31,416,364 | +0.32(+2.92%) |
Nov 29, 2011 | 11.40 | 11.40 | 10.93 | 11.03 | 35,034,444 | -0.35(-3.07%) |
Nov 28, 2011 | 11.24 | 11.45 | 11.17 | 11.38 | 24,794,334 | +0.55(+5.07%) |
Nov 25, 2011 | 10.95 | 11.08 | 10.80 | 10.83 | 9,060,181 | -0.12(-1.12%) |
Nov 23, 2011 | 11.06 | 11.31 | 10.93 | 10.95 | 28,088,610 | -0.19(-1.69%) |
Nov 22, 2011 | 11.00 | 11.21 | 10.93 | 11.14 | 23,153,988 | +0.11(+1.01%) |
Nov 21, 2011 | 11.25 | 11.27 | 10.91 | 11.03 | 34,963,088 | -0.41(-3.56%) |
Nov 18, 2011 | 11.46 | 11.64 | 11.39 | 11.44 | 32,077,412 | +0.06(+0.54%) |
Nov 17, 2011 | 11.67 | 11.71 | 11.16 | 11.38 | 32,714,214 | -0.34(-2.91%) |
Nov 16, 2011 | 11.94 | 11.97 | 11.67 | 11.72 | 20,242,956 | -0.35(-2.89%) |
Nov 15, 2011 | 11.97 | 12.15 | 11.83 | 12.07 | 21,872,708 | +0.02(+0.13%) |
Nov 14, 2011 | 12.15 | 12.19 | 11.99 | 12.05 | 14,608,714 | -0.13(-1.10%) |
Nov 11, 2011 | 11.93 | 12.26 | 11.90 | 12.19 | 19,608,804 | +0.39(+3.28%) |
Nov 10, 2011 | 12.08 | 12.10 | 11.69 | 11.80 | 49,018,144 | -0.16(-1.38%) |
Nov 09, 2011 | 12.35 | 12.35 | 11.94 | 11.96 | 24,672,688 | -0.67(-5.29%) |
Nov 08, 2011 | 12.53 | 12.66 | 12.33 | 12.63 | 17,014,776 | +0.17(+1.39%) |
Nov 07, 2011 | 12.50 | 12.51 | 12.22 | 12.46 | 18,156,076 | -0.09(-0.73%) |
Nov 04, 2011 | 12.53 | 12.61 | 12.35 | 12.55 | 24,850,594 | -0.13(-1.03%) |
Nov 03, 2011 | 12.29 | 12.70 | 12.25 | 12.68 | 30,961,674 | +0.49(+4.00%) |
Nov 02, 2011 | 12.00 | 12.25 | 11.99 | 12.19 | 30,977,322 | +0.34(+2.88%) |
Nov 01, 2011 | 11.81 | 12.12 | 11.78 | 11.85 | 41,485,668 | -0.36(-2.95%) |
Oct 31, 2011 | 12.57 | 12.57 | 12.19 | 12.21 | 33,128,208 | -0.54(-4.27%) |
Oct 28, 2011 | 12.29 | 12.78 | 12.28 | 12.76 | 31,086,694 | +0.37(+2.97%) |
Oct 27, 2011 | 12.28 | 12.49 | 12.20 | 12.39 | 33,753,336 | +0.46(+3.89%) |
Oct 26, 2011 | 12.25 | 12.38 | 11.76 | 11.92 | 32,948,292 | -0.23(-1.86%) |
Oct 25, 2011 | 12.40 | 12.55 | 12.13 | 12.15 | 27,109,264 | -0.27(-2.16%) |
Oct 24, 2011 | 12.27 | 12.51 | 12.14 | 12.42 | 27,833,832 | +0.10(+0.78%) |
Oct 21, 2011 | 12.48 | 12.50 | 12.23 | 12.32 | 33,853,396 | -0.01(-0.09%) |
Oct 20, 2011 | 12.21 | 12.45 | 11.76 | 12.33 | 67,177,912 | -0.40(-3.10%) |
Oct 19, 2011 | 12.99 | 13.21 | 12.62 | 12.73 | 49,425,336 | -0.26(-2.04%) |
Oct 18, 2011 | 12.80 | 13.10 | 12.46 | 12.99 | 32,775,792 | +0.25(+1.96%) |
Oct 17, 2011 | 12.88 | 12.89 | 12.68 | 12.75 | 29,057,118 | -0.18(-1.39%) |
Oct 14, 2011 | 12.76 | 13.00 | 12.75 | 12.93 | 33,790,896 | +0.36(+2.90%) |
Oct 13, 2011 | 12.50 | 12.61 | 12.27 | 12.56 | 31,392,248 | -0.00(-0.03%) |
Oct 12, 2011 | 12.76 | 12.91 | 12.55 | 12.56 | 36,426,568 | -0.03(-0.24%) |
Oct 11, 2011 | 12.28 | 12.68 | 12.27 | 12.60 | 26,774,770 | +0.20(+1.64%) |
Oct 10, 2011 | 12.16 | 12.44 | 12.05 | 12.39 | 18,687,810 | +0.47(+3.96%) |
Oct 07, 2011 | 12.00 | 12.09 | 11.80 | 11.92 | 34,944,256 | -0.14(-1.18%) |
Oct 06, 2011 | 11.74 | 12.07 | 11.53 | 12.06 | 37,953,216 | +0.35(+2.98%) |
Oct 05, 2011 | 11.31 | 11.80 | 11.08 | 11.71 | 40,430,184 | +0.45(+4.02%) |
Oct 04, 2011 | 10.65 | 11.26 | 10.52 | 11.26 | 45,084,252 | +0.48(+4.41%) |
Oct 03, 2011 | 11.20 | 11.30 | 10.77 | 10.78 | 44,162,336 | -0.53(-4.68%) |
Sep 30, 2011 | 11.59 | 11.72 | 11.18 | 11.31 | 45,507,340 | -0.45(-3.85%) |
Sep 29, 2011 | 12.38 | 12.43 | 11.48 | 11.77 | 43,986,984 | -0.37(-3.07%) |
Sep 28, 2011 | 12.56 | 12.71 | 12.09 | 12.14 | 32,933,424 | -0.34(-2.71%) |
Sep 27, 2011 | 12.68 | 12.77 | 12.31 | 12.48 | 37,237,128 | -0.01(-0.09%) |
Sep 26, 2011 | 12.40 | 12.51 | 11.99 | 12.49 | 38,003,608 | +0.18(+1.46%) |
Sep 23, 2011 | 12.06 | 12.41 | 11.99 | 12.31 | 40,893,896 | +0.16(+1.29%) |
Sep 22, 2011 | 11.92 | 12.24 | 11.81 | 12.15 | 50,935,524 | -0.22(-1.77%) |
Sep 21, 2011 | 12.57 | 12.96 | 12.33 | 12.37 | 47,229,248 | -0.19(-1.50%) |
Sep 20, 2011 | 12.73 | 12.84 | 12.42 | 12.56 | 35,728,904 | -0.14(-1.12%) |
Sep 19, 2011 | 12.74 | 12.83 | 12.48 | 12.70 | 48,458,424 | -0.23(-1.75%) |
Sep 16, 2011 | 12.55 | 13.01 | 12.42 | 12.93 | 71,473,768 | +0.63(+5.15%) |
Sep 15, 2011 | 11.89 | 12.37 | 11.85 | 12.29 | 44,105,976 | +0.73(+6.30%) |
Sep 14, 2011 | 11.34 | 11.78 | 11.15 | 11.56 | 36,380,012 | +0.28(+2.52%) |
Sep 13, 2011 | 11.29 | 11.38 | 11.17 | 11.28 | 24,364,406 | -0.01(-0.07%) |
Sep 12, 2011 | 10.91 | 11.33 | 10.90 | 11.29 | 43,249,072 | +0.37(+3.37%) |
Sep 09, 2011 | 11.55 | 11.56 | 10.85 | 10.92 | 51,768,764 | -0.79(-6.72%) |
Sep 08, 2011 | 11.38 | 11.76 | 11.33 | 11.71 | 36,193,644 | +0.29(+2.55%) |
Sep 07, 2011 | 11.39 | 11.45 | 11.25 | 11.41 | 35,802,188 | +0.18(+1.64%) |
Sep 06, 2011 | 10.94 | 11.27 | 10.90 | 11.23 | 25,598,816 | -0.05(-0.48%) |
Sep 02, 2011 | 11.46 | 11.52 | 11.19 | 11.28 | 20,788,720 | -0.38(-3.22%) |
Sep 01, 2011 | 11.81 | 11.95 | 11.61 | 11.66 | 25,486,006 | -0.18(-1.56%) |
Aug 31, 2011 | 11.89 | 12.12 | 11.67 | 11.84 | 33,789,728 | -0.03(-0.26%) |
Aug 30, 2011 | 11.62 | 11.96 | 11.53 | 11.87 | 31,667,176 | +0.18(+1.51%) |
Aug 29, 2011 | 11.41 | 11.78 | 11.41 | 11.70 | 30,216,836 | +0.40(+3.50%) |
Aug 26, 2011 | 10.84 | 11.31 | 10.61 | 11.30 | 32,666,522 | +0.43(+3.99%) |
Aug 25, 2011 | 11.17 | 11.31 | 10.83 | 10.87 | 28,614,534 | -0.28(-2.48%) |
Aug 24, 2011 | 11.10 | 11.38 | 10.96 | 11.15 | 26,455,592 | +0.05(+0.45%) |
Aug 23, 2011 | 10.56 | 11.11 | 10.42 | 11.10 | 29,246,984 | +0.60(+5.70%) |
Aug 22, 2011 | 10.66 | 10.74 | 10.40 | 10.50 | 26,374,370 | +0.08(+0.74%) |
Aug 19, 2011 | 10.54 | 10.95 | 10.31 | 10.42 | 43,735,260 | -0.30(-2.79%) |
Aug 18, 2011 | 11.26 | 11.41 | 10.59 | 10.72 | 43,381,080 | -0.89(-7.64%) |
Aug 17, 2011 | 11.69 | 11.89 | 11.43 | 11.61 | 22,937,658 | -0.04(-0.36%) |
Aug 16, 2011 | 11.72 | 11.82 | 11.46 | 11.65 | 22,921,480 | -0.20(-1.72%) |
Aug 15, 2011 | 11.76 | 11.87 | 11.61 | 11.85 | 19,934,402 | +0.14(+1.18%) |
Aug 12, 2011 | 11.64 | 11.77 | 11.46 | 11.71 | 31,866,272 | +0.13(+1.09%) |
Aug 11, 2011 | 11.22 | 11.73 | 11.13 | 11.59 | 39,613,992 | +0.40(+3.60%) |
Aug 10, 2011 | 11.27 | 11.65 | 11.05 | 11.18 | 58,777,568 | -0.39(-3.35%) |
Aug 09, 2011 | 11.13 | 11.57 | 10.46 | 11.57 | 82,297,168 | +1.23(+11.91%) |
Aug 08, 2011 | 10.87 | 11.03 | 10.34 | 10.34 | 58,224,620 | -0.90(-8.02%) |
Aug 05, 2011 | 11.65 | 11.67 | 10.94 | 11.24 | 66,687,512 | -0.28(-2.46%) |
Aug 04, 2011 | 12.15 | 12.20 | 11.52 | 11.53 | 63,601,924 | -0.85(-6.85%) |
Aug 03, 2011 | 12.19 | 12.49 | 11.84 | 12.37 | 45,402,284 | +0.19(+1.57%) |
Aug 02, 2011 | 12.56 | 12.63 | 12.17 | 12.18 | 38,955,772 | -0.49(-3.83%) |
Aug 01, 2011 | 12.71 | 12.80 | 12.40 | 12.67 | 31,383,176 | +0.10(+0.81%) |
Jul 29, 2011 | 12.71 | 12.84 | 12.55 | 12.56 | 27,745,190 | -0.23(-1.80%) |
Jul 28, 2011 | 12.75 | 12.96 | 12.68 | 12.80 | 19,674,998 | -0.00(-0.03%) |
Jul 27, 2011 | 13.11 | 13.12 | 12.78 | 12.80 | 30,849,370 | -0.41(-3.08%) |
Jul 26, 2011 | 13.02 | 13.23 | 12.98 | 13.21 | 31,949,724 | +0.24(+1.83%) |
Jul 25, 2011 | 12.64 | 13.04 | 12.60 | 12.97 | 26,980,588 | +0.12(+0.90%) |
Jul 22, 2011 | 12.81 | 12.91 | 12.71 | 12.85 | 25,775,020 | +0.02(+0.19%) |
Jul 21, 2011 | 12.95 | 13.42 | 12.79 | 12.83 | 69,242,160 | +0.10(+0.80%) |
Jul 20, 2011 | 13.04 | 13.11 | 12.65 | 12.73 | 59,704,528 | -0.23(-1.75%) |
Jul 19, 2011 | 12.69 | 13.07 | 12.57 | 12.95 | 47,213,560 | +0.41(+3.26%) |
Jul 18, 2011 | 12.59 | 12.75 | 12.41 | 12.54 | 26,992,474 | -0.04(-0.35%) |
Jul 15, 2011 | 12.48 | 12.67 | 12.40 | 12.59 | 41,672,696 | +0.24(+1.93%) |
Jul 14, 2011 | 12.40 | 12.58 | 12.25 | 12.35 | 28,515,568 | -0.07(-0.59%) |
Jul 13, 2011 | 12.43 | 12.58 | 12.30 | 12.42 | 30,443,612 | +0.05(+0.37%) |
Jul 12, 2011 | 12.76 | 12.85 | 12.33 | 12.38 | 36,560,328 | -0.25(-1.98%) |
Jul 11, 2011 | 12.70 | 13.07 | 12.56 | 12.63 | 40,675,904 | -0.20(-1.53%) |
Jul 08, 2011 | 12.65 | 12.83 | 12.60 | 12.82 | 21,846,280 | +0.03(+0.27%) |
Jul 07, 2011 | 12.70 | 12.89 | 12.68 | 12.79 | 29,033,862 | +0.16(+1.25%) |
Jul 06, 2011 | 12.52 | 12.70 | 12.41 | 12.63 | 25,742,744 | +0.11(+0.86%) |
Jul 05, 2011 | 12.56 | 12.61 | 12.42 | 12.52 | 24,046,782 | -0.04(-0.30%) |