Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.00 | 18.02 | 17.56 | 17.59 | 599,473,920 | -0.57(-3.15%) |
Apr 27, 2012 | 18.22 | 18.26 | 18.09 | 18.16 | 482,344,800 | -0.14(-0.77%) |
Apr 26, 2012 | 18.50 | 18.51 | 18.14 | 18.30 | 634,373,760 | -0.07(-0.38%) |
Apr 25, 2012 | 18.54 | 18.61 | 18.25 | 18.37 | 1,072,786,304 | +1.50(+8.87%) |
Apr 24, 2012 | 16.95 | 17.10 | 16.72 | 16.87 | 1,265,686,912 | -0.34(-2.00%) |
Apr 23, 2012 | 17.19 | 17.35 | 16.76 | 17.22 | 1,145,208,448 | -0.04(-0.22%) |
Apr 20, 2012 | 17.81 | 17.91 | 17.18 | 17.26 | 1,222,522,752 | -0.44(-2.46%) |
Apr 19, 2012 | 18.08 | 18.21 | 17.60 | 17.69 | 988,505,664 | -0.63(-3.44%) |
Apr 18, 2012 | 18.48 | 18.68 | 18.15 | 18.32 | 1,130,418,944 | -0.04(-0.22%) |
Apr 17, 2012 | 17.44 | 18.37 | 17.23 | 18.36 | 1,214,763,776 | +0.89(+5.10%) |
Apr 16, 2012 | 18.37 | 18.38 | 17.42 | 17.47 | 1,244,824,192 | -0.76(-4.15%) |
Apr 13, 2012 | 18.80 | 18.82 | 18.18 | 18.23 | 1,019,359,680 | -0.53(-2.82%) |
Apr 12, 2012 | 18.82 | 19.01 | 18.69 | 18.76 | 727,055,488 | -0.10(-0.55%) |
Apr 11, 2012 | 19.16 | 19.18 | 18.77 | 18.86 | 825,159,360 | -0.07(-0.36%) |
Apr 10, 2012 | 19.27 | 19.40 | 18.85 | 18.93 | 1,053,368,192 | -0.23(-1.22%) |
Apr 09, 2012 | 18.86 | 19.27 | 18.83 | 19.16 | 707,914,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.88 | 19.11 | 18.78 | 19.09 | 759,380,608 | +0.28(+1.50%) |
Apr 04, 2012 | 18.80 | 18.85 | 18.58 | 18.80 | 678,487,808 | -0.15(-0.80%) |
Apr 03, 2012 | 18.89 | 19.04 | 18.75 | 18.95 | 987,515,200 | +0.32(+1.73%) |
Apr 02, 2012 | 18.13 | 18.64 | 18.08 | 18.63 | 707,445,376 | +0.57(+3.18%) |
Mar 30, 2012 | 18.34 | 18.39 | 18.01 | 18.06 | 866,858,816 | -0.31(-1.69%) |
Mar 29, 2012 | 18.46 | 18.57 | 18.29 | 18.37 | 719,312,000 | -0.23(-1.26%) |
Mar 28, 2012 | 18.62 | 18.72 | 18.38 | 18.60 | 776,435,648 | +0.09(+0.51%) |
Mar 27, 2012 | 18.26 | 18.56 | 18.25 | 18.51 | 718,059,904 | +0.23(+1.24%) |
Mar 26, 2012 | 18.06 | 18.29 | 17.93 | 18.28 | 705,745,472 | +0.33(+1.83%) |
Mar 23, 2012 | 18.09 | 18.13 | 17.90 | 17.95 | 510,468,576 | -0.10(-0.55%) |
Mar 22, 2012 | 18.00 | 18.21 | 17.94 | 18.05 | 739,724,544 | -0.10(-0.52%) |
Mar 21, 2012 | 18.15 | 18.36 | 18.11 | 18.15 | 762,236,736 | -0.10(-0.57%) |
Mar 20, 2012 | 18.06 | 18.28 | 17.53 | 18.25 | 966,675,392 | +0.15(+0.81%) |
Mar 19, 2012 | 18.02 | 18.12 | 17.74 | 18.10 | 1,066,102,784 | +0.47(+2.65%) |
Mar 16, 2012 | 17.61 | 17.75 | 17.41 | 17.64 | 978,856,896 | +0.00(+0.00%) |
Mar 15, 2012 | 18.06 | 18.07 | 17.43 | 17.64 | 1,373,904,256 | -0.12(-0.68%) |
Mar 14, 2012 | 17.41 | 17.91 | 17.33 | 17.76 | 1,678,807,808 | +0.65(+3.78%) |
Mar 13, 2012 | 16.79 | 17.11 | 16.74 | 17.11 | 817,484,416 | +0.48(+2.92%) |
Mar 12, 2012 | 16.53 | 16.63 | 16.47 | 16.63 | 480,201,408 | +0.21(+1.25%) |
Mar 09, 2012 | 16.39 | 16.50 | 16.36 | 16.42 | 496,727,200 | +0.10(+0.59%) |
Mar 08, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 610,647,104 | +0.34(+2.13%) |
Mar 07, 2012 | 16.17 | 16.20 | 15.76 | 15.98 | 945,563,136 | +0.01(+0.08%) |
Mar 06, 2012 | 15.77 | 16.07 | 15.55 | 15.97 | 959,482,752 | -0.09(-0.54%) |
Mar 05, 2012 | 16.43 | 16.49 | 15.84 | 16.06 | 958,105,344 | -0.36(-2.20%) |
Mar 02, 2012 | 16.39 | 16.47 | 16.34 | 16.42 | 511,918,912 | +0.02(+0.13%) |
Mar 01, 2012 | 16.51 | 16.51 | 16.23 | 16.40 | 809,407,616 | +0.06(+0.37%) |
Feb 29, 2012 | 16.31 | 16.49 | 16.13 | 16.34 | 1,127,844,864 | +0.21(+1.31%) |
Feb 28, 2012 | 15.90 | 16.13 | 15.84 | 16.13 | 709,935,744 | +0.29(+1.84%) |
Feb 27, 2012 | 15.70 | 15.92 | 15.55 | 15.84 | 647,940,992 | +0.10(+0.64%) |
Feb 24, 2012 | 15.65 | 15.75 | 15.62 | 15.73 | 492,435,456 | +0.18(+1.17%) |
Feb 23, 2012 | 15.51 | 15.60 | 15.35 | 15.55 | 672,979,200 | +0.10(+0.65%) |
Feb 22, 2012 | 15.45 | 15.53 | 15.33 | 15.45 | 572,297,792 | -0.05(-0.35%) |
Feb 21, 2012 | 15.27 | 15.51 | 15.18 | 15.51 | 714,511,104 | +0.38(+2.54%) |
Feb 17, 2012 | 15.15 | 15.29 | 15.07 | 15.12 | 635,334,272 | -0.00(-0.02%) |
Feb 16, 2012 | 14.80 | 15.21 | 14.66 | 15.13 | 1,119,129,344 | +0.14(+0.91%) |
Feb 15, 2012 | 15.49 | 15.85 | 14.97 | 14.99 | 1,782,709,376 | -0.36(-2.31%) |
Feb 14, 2012 | 15.20 | 15.35 | 15.12 | 15.34 | 545,821,568 | +0.21(+1.36%) |
Feb 13, 2012 | 15.05 | 15.17 | 14.97 | 15.14 | 612,560,448 | +0.28(+1.86%) |
Feb 10, 2012 | 14.79 | 14.99 | 14.71 | 14.86 | 748,590,656 | +0.01(+0.05%) |
Feb 09, 2012 | 14.48 | 14.96 | 14.47 | 14.85 | 1,046,506,880 | +0.50(+3.46%) |
Feb 08, 2012 | 14.17 | 14.36 | 14.15 | 14.36 | 482,847,616 | +0.24(+1.67%) |
Feb 07, 2012 | 14.01 | 14.15 | 13.99 | 14.12 | 374,489,600 | +0.15(+1.05%) |
Feb 06, 2012 | 13.81 | 14.00 | 13.80 | 13.97 | 295,727,136 | +0.13(+0.93%) |
Feb 03, 2012 | 13.77 | 13.85 | 13.72 | 13.84 | 340,165,952 | +0.14(+1.00%) |
Feb 02, 2012 | 13.73 | 13.77 | 13.67 | 13.71 | 221,222,432 | -0.03(-0.24%) |
Feb 01, 2012 | 13.81 | 13.82 | 13.72 | 13.74 | 319,531,520 | -0.01(-0.06%) |
Jan 31, 2012 | 13.72 | 13.80 | 13.65 | 13.75 | 464,449,920 | +0.10(+0.77%) |
Jan 30, 2012 | 13.42 | 13.67 | 13.41 | 13.64 | 449,197,184 | +0.17(+1.28%) |
Jan 27, 2012 | 13.38 | 13.51 | 13.37 | 13.47 | 355,603,200 | +0.08(+0.60%) |
Jan 26, 2012 | 13.50 | 13.52 | 13.35 | 13.39 | 384,161,024 | -0.06(-0.45%) |
Jan 25, 2012 | 13.69 | 13.69 | 13.36 | 13.45 | 1,135,637,120 | +0.79(+6.24%) |
Jan 24, 2012 | 12.80 | 12.80 | 12.64 | 12.66 | 633,527,936 | -0.21(-1.64%) |
Jan 23, 2012 | 12.73 | 12.90 | 12.72 | 12.87 | 362,027,584 | +0.21(+1.69%) |
Jan 20, 2012 | 12.88 | 12.88 | 12.64 | 12.66 | 490,881,344 | -0.22(-1.74%) |
Jan 19, 2012 | 12.96 | 12.99 | 12.85 | 12.88 | 309,766,144 | -0.04(-0.32%) |
Jan 18, 2012 | 12.86 | 12.94 | 12.84 | 12.92 | 327,776,576 | +0.13(+1.04%) |
Jan 17, 2012 | 12.78 | 12.83 | 12.74 | 12.79 | 287,454,496 | +0.15(+1.16%) |
Jan 13, 2012 | 12.64 | 12.66 | 12.61 | 12.64 | 268,177,648 | -0.05(-0.38%) |
Jan 12, 2012 | 12.72 | 12.74 | 12.61 | 12.69 | 252,081,616 | -0.04(-0.28%) |
Jan 11, 2012 | 12.73 | 12.74 | 12.63 | 12.73 | 255,029,968 | -0.02(-0.16%) |
Jan 10, 2012 | 12.83 | 12.83 | 12.69 | 12.75 | 306,106,304 | +0.05(+0.36%) |
Jan 09, 2012 | 12.82 | 12.88 | 12.69 | 12.70 | 466,775,264 | -0.02(-0.16%) |
Jan 06, 2012 | 12.64 | 12.73 | 12.63 | 12.72 | 377,539,328 | +0.13(+1.05%) |
Jan 05, 2012 | 12.50 | 12.61 | 12.43 | 12.59 | 321,257,632 | +0.14(+1.11%) |
Jan 04, 2012 | 12.35 | 12.49 | 12.33 | 12.45 | 308,328,928 | +0.25(+2.08%) |
Dec 30, 2011 | 12.21 | 12.24 | 12.15 | 12.20 | 213,175,664 | -0.00(-0.03%) |
Dec 29, 2011 | 12.15 | 12.22 | 12.06 | 12.20 | 255,063,776 | +0.07(+0.62%) |
Dec 28, 2011 | 12.25 | 12.30 | 12.09 | 12.13 | 270,837,504 | -0.12(-0.96%) |
Dec 27, 2011 | 12.14 | 12.32 | 12.14 | 12.24 | 314,193,088 | +0.10(+0.79%) |
Dec 23, 2011 | 12.04 | 12.16 | 12.03 | 12.15 | 319,698,976 | +0.21(+1.74%) |
Dec 21, 2011 | 11.95 | 11.97 | 11.81 | 11.94 | 310,590,240 | +0.01(+0.12%) |
Dec 20, 2011 | 11.68 | 11.93 | 11.66 | 11.93 | 399,169,920 | +0.41(+3.59%) |
Dec 19, 2011 | 11.52 | 11.59 | 11.46 | 11.51 | 278,445,248 | +0.04(+0.31%) |
Dec 16, 2011 | 11.46 | 11.57 | 11.43 | 11.48 | 499,903,552 | +0.06(+0.55%) |
Dec 15, 2011 | 11.55 | 11.56 | 11.39 | 11.41 | 303,790,304 | -0.04(-0.33%) |
Dec 14, 2011 | 11.65 | 11.67 | 11.38 | 11.45 | 482,432,992 | -0.26(-2.22%) |
Dec 13, 2011 | 11.84 | 11.91 | 11.66 | 11.71 | 401,891,392 | -0.09(-0.77%) |
Dec 12, 2011 | 11.80 | 11.86 | 11.73 | 11.80 | 354,909,792 | -0.05(-0.45%) |
Dec 09, 2011 | 11.83 | 11.87 | 11.78 | 11.86 | 352,350,112 | +0.09(+0.76%) |
Dec 08, 2011 | 11.79 | 11.91 | 11.75 | 11.77 | 445,827,552 | +0.05(+0.40%) |
Dec 07, 2011 | 11.74 | 11.77 | 11.65 | 11.72 | 361,343,776 | -0.06(-0.48%) |
Dec 06, 2011 | 11.82 | 11.89 | 11.73 | 11.77 | 336,133,408 | -0.06(-0.52%) |
Dec 05, 2011 | 11.85 | 11.94 | 11.76 | 11.84 | 423,552,000 | +0.10(+0.85%) |
Dec 02, 2011 | 11.74 | 11.86 | 11.70 | 11.74 | 449,739,264 | +0.05(+0.46%) |
Dec 01, 2011 | 11.52 | 11.72 | 11.47 | 11.68 | 455,138,304 | +0.17(+1.50%) |
Nov 30, 2011 | 11.48 | 11.51 | 11.39 | 11.51 | 481,184,704 | +0.27(+2.41%) |
Nov 29, 2011 | 11.32 | 11.41 | 11.15 | 11.24 | 445,499,552 | -0.09(-0.78%) |
Nov 28, 2011 | 11.21 | 11.35 | 11.15 | 11.33 | 410,706,240 | +0.38(+3.45%) |
Nov 25, 2011 | 11.10 | 11.18 | 10.94 | 10.95 | 302,091,552 | -0.10(-0.93%) |
Nov 23, 2011 | 11.28 | 11.32 | 11.05 | 11.05 | 508,280,192 | -0.29(-2.53%) |
Nov 22, 2011 | 11.17 | 11.38 | 11.17 | 11.34 | 484,918,368 | +0.23(+2.03%) |
Nov 21, 2011 | 11.16 | 11.19 | 11.02 | 11.11 | 531,078,048 | -0.18(-1.58%) |
Nov 18, 2011 | 11.41 | 11.44 | 11.29 | 11.29 | 441,203,808 | -0.07(-0.65%) |
Nov 17, 2011 | 11.56 | 11.58 | 11.31 | 11.37 | 569,065,088 | -0.22(-1.91%) |
Nov 16, 2011 | 11.72 | 11.78 | 11.58 | 11.59 | 413,351,584 | -0.12(-1.04%) |
Nov 15, 2011 | 11.47 | 11.73 | 11.43 | 11.71 | 510,851,104 | +0.29(+2.52%) |
Nov 14, 2011 | 11.55 | 11.60 | 11.39 | 11.42 | 513,303,296 | -0.16(-1.39%) |
Nov 11, 2011 | 11.64 | 11.71 | 11.45 | 11.58 | 775,252,288 | -0.02(-0.16%) |
Nov 10, 2011 | 11.96 | 11.96 | 11.51 | 11.60 | 883,081,024 | -0.30(-2.55%) |
Nov 09, 2011 | 11.96 | 12.07 | 11.87 | 11.91 | 661,498,496 | -0.33(-2.70%) |
Nov 08, 2011 | 12.11 | 12.29 | 12.09 | 12.23 | 474,011,136 | +0.20(+1.63%) |
Nov 07, 2011 | 12.04 | 12.05 | 11.93 | 12.04 | 320,063,776 | -0.02(-0.13%) |
Nov 04, 2011 | 12.11 | 12.15 | 12.02 | 12.05 | 358,379,648 | -0.09(-0.70%) |
Nov 03, 2011 | 12.02 | 12.15 | 11.91 | 12.14 | 523,387,648 | +0.17(+1.42%) |
Nov 02, 2011 | 12.05 | 12.06 | 11.90 | 11.97 | 388,081,472 | +0.03(+0.23%) |
Nov 01, 2011 | 11.97 | 12.03 | 11.84 | 11.94 | 629,953,408 | -0.25(-2.04%) |
Oct 31, 2011 | 12.12 | 12.33 | 12.08 | 12.19 | 457,099,168 | -0.01(-0.04%) |
Oct 28, 2011 | 12.14 | 12.24 | 12.12 | 12.20 | 382,820,064 | +0.01(+0.06%) |
Oct 27, 2011 | 12.28 | 12.32 | 12.10 | 12.19 | 586,546,560 | +0.12(+1.02%) |
Oct 26, 2011 | 12.10 | 12.12 | 11.84 | 12.07 | 540,468,736 | +0.09(+0.71%) |
Oct 25, 2011 | 12.20 | 12.24 | 11.97 | 11.98 | 510,230,272 | -0.24(-1.97%) |
Oct 24, 2011 | 11.93 | 12.24 | 11.91 | 12.22 | 595,420,992 | +0.39(+3.28%) |
Oct 21, 2011 | 11.99 | 12.02 | 11.77 | 11.83 | 736,664,192 | -0.07(-0.62%) |
Oct 20, 2011 | 12.05 | 12.06 | 11.87 | 11.91 | 651,124,992 | -0.10(-0.83%) |
Oct 19, 2011 | 12.09 | 12.30 | 11.98 | 12.01 | 1,308,220,544 | -0.71(-5.59%) |
Oct 18, 2011 | 12.70 | 12.79 | 12.53 | 12.72 | 1,033,089,344 | +0.07(+0.54%) |
Oct 17, 2011 | 12.70 | 12.85 | 12.53 | 12.65 | 812,585,344 | -0.06(-0.48%) |
Oct 14, 2011 | 12.55 | 12.71 | 12.51 | 12.71 | 679,894,208 | +0.41(+3.32%) |
Oct 13, 2011 | 12.20 | 12.30 | 12.13 | 12.30 | 503,517,888 | +0.19(+1.55%) |
Oct 12, 2011 | 12.27 | 12.33 | 12.05 | 12.11 | 737,075,328 | +0.06(+0.48%) |
Oct 11, 2011 | 11.82 | 12.14 | 11.79 | 12.06 | 717,314,112 | +0.35(+2.95%) |
Oct 10, 2011 | 11.42 | 11.71 | 11.39 | 11.71 | 523,317,856 | +0.57(+5.14%) |
Oct 07, 2011 | 11.32 | 11.38 | 11.10 | 11.14 | 635,130,176 | -0.23(-2.01%) |
Oct 06, 2011 | 11.52 | 11.59 | 11.20 | 11.37 | 963,152,256 | -0.03(-0.23%) |
Oct 05, 2011 | 11.08 | 11.44 | 10.85 | 11.39 | 932,157,760 | +0.17(+1.54%) |
Oct 04, 2011 | 11.28 | 11.50 | 10.67 | 11.22 | 1,461,279,232 | -0.06(-0.56%) |
Oct 03, 2011 | 11.46 | 11.52 | 11.24 | 11.28 | 792,067,712 | -0.20(-1.76%) |
Sep 30, 2011 | 11.66 | 11.71 | 11.48 | 11.48 | 650,095,168 | -0.28(-2.37%) |
Sep 29, 2011 | 12.11 | 12.11 | 11.63 | 11.76 | 772,050,816 | -0.19(-1.62%) |
Sep 28, 2011 | 12.05 | 12.16 | 11.94 | 11.96 | 509,331,392 | -0.07(-0.56%) |
Sep 27, 2011 | 12.31 | 12.33 | 11.99 | 12.03 | 748,773,568 | -0.12(-0.97%) |
Sep 26, 2011 | 12.04 | 12.17 | 11.79 | 12.14 | 963,314,240 | -0.03(-0.28%) |
Sep 23, 2011 | 12.06 | 12.25 | 12.04 | 12.18 | 648,014,784 | +0.07(+0.62%) |
Sep 22, 2011 | 12.08 | 12.34 | 11.95 | 12.10 | 1,147,506,432 | -0.31(-2.50%) |
Sep 21, 2011 | 12.64 | 12.70 | 12.41 | 12.41 | 716,974,336 | -0.04(-0.32%) |
Sep 20, 2011 | 12.51 | 12.74 | 12.38 | 12.45 | 919,199,552 | +0.05(+0.44%) |
Sep 19, 2011 | 11.96 | 12.45 | 11.90 | 12.40 | 975,078,080 | +0.34(+2.78%) |
Sep 16, 2011 | 11.91 | 12.06 | 11.90 | 12.06 | 828,262,656 | +0.23(+1.92%) |
Sep 15, 2011 | 11.79 | 11.86 | 11.74 | 11.84 | 493,350,528 | +0.11(+0.94%) |
Sep 14, 2011 | 11.66 | 11.81 | 11.62 | 11.73 | 633,454,528 | +0.14(+1.22%) |
Sep 13, 2011 | 11.51 | 11.63 | 11.45 | 11.58 | 522,304,160 | +0.14(+1.23%) |
Sep 12, 2011 | 11.23 | 11.47 | 11.20 | 11.44 | 554,351,616 | +0.07(+0.65%) |
Sep 09, 2011 | 11.56 | 11.63 | 11.29 | 11.37 | 670,064,832 | -0.20(-1.73%) |
Sep 08, 2011 | 11.52 | 11.70 | 11.51 | 11.57 | 492,712,768 | +0.01(+0.05%) |
Sep 07, 2011 | 11.61 | 11.61 | 11.51 | 11.56 | 414,683,136 | +0.13(+1.10%) |
Sep 06, 2011 | 11.06 | 11.46 | 11.04 | 11.44 | 603,233,472 | +0.17(+1.52%) |
Sep 02, 2011 | 11.29 | 11.38 | 11.20 | 11.27 | 520,759,808 | -0.21(-1.83%) |
Sep 01, 2011 | 11.62 | 11.67 | 11.47 | 11.48 | 406,990,208 | -0.11(-0.99%) |
Aug 31, 2011 | 11.76 | 11.81 | 11.50 | 11.59 | 619,563,072 | -0.16(-1.32%) |
Aug 30, 2011 | 11.69 | 11.80 | 11.63 | 11.75 | 494,984,128 | +0.00(+0.01%) |
Aug 29, 2011 | 11.69 | 11.79 | 11.69 | 11.75 | 479,938,080 | +0.19(+1.67%) |
Aug 26, 2011 | 11.18 | 11.56 | 11.17 | 11.55 | 760,656,320 | +0.30(+2.64%) |
Aug 25, 2011 | 11.00 | 11.31 | 10.99 | 11.26 | 1,032,494,208 | -0.07(-0.65%) |
Aug 24, 2011 | 11.25 | 11.41 | 11.16 | 11.33 | 694,414,080 | +0.08(+0.69%) |
Aug 23, 2011 | 10.85 | 11.25 | 10.75 | 11.25 | 778,324,032 | +0.52(+4.81%) |
Aug 22, 2011 | 10.98 | 10.99 | 10.69 | 10.74 | 633,982,400 | +0.01(+0.11%) |
Aug 19, 2011 | 10.91 | 11.05 | 10.72 | 10.72 | 920,035,264 | -0.30(-2.74%) |
Aug 18, 2011 | 11.17 | 11.22 | 10.88 | 11.02 | 1,008,766,912 | -0.43(-3.78%) |
Aug 17, 2011 | 11.51 | 11.58 | 11.38 | 11.46 | 522,342,464 | -0.00(-0.01%) |
Aug 16, 2011 | 11.49 | 11.55 | 11.33 | 11.46 | 591,379,968 | -0.09(-0.76%) |
Aug 15, 2011 | 11.43 | 11.59 | 11.39 | 11.55 | 545,689,920 | +0.19(+1.70%) |
Aug 12, 2011 | 11.39 | 11.43 | 11.27 | 11.35 | 627,252,992 | +0.10(+0.88%) |
Aug 11, 2011 | 11.16 | 11.31 | 10.98 | 11.26 | 879,258,496 | +0.30(+2.75%) |
Aug 10, 2011 | 11.18 | 11.28 | 10.92 | 10.95 | 1,041,112,960 | -0.31(-2.76%) |
Aug 09, 2011 | 11.12 | 11.28 | 10.69 | 11.26 | 1,282,476,288 | +0.63(+5.89%) |
Aug 08, 2011 | 10.89 | 11.08 | 10.63 | 10.64 | 1,354,216,960 | -0.61(-5.46%) |
Aug 05, 2011 | 11.46 | 11.55 | 10.92 | 11.25 | 1,428,359,808 | -0.11(-0.99%) |
Aug 04, 2011 | 11.73 | 11.79 | 11.37 | 11.37 | 1,032,017,344 | -0.46(-3.87%) |
Aug 03, 2011 | 11.78 | 11.85 | 11.51 | 11.82 | 876,116,672 | +0.11(+0.94%) |
Aug 02, 2011 | 11.98 | 11.98 | 11.70 | 11.71 | 757,534,592 | -0.24(-1.98%) |
Aug 01, 2011 | 11.98 | 12.03 | 11.82 | 11.95 | 725,058,560 | +0.19(+1.61%) |
Jul 29, 2011 | 11.68 | 11.90 | 11.57 | 11.76 | 750,112,832 | -0.04(-0.34%) |
Jul 28, 2011 | 11.79 | 11.96 | 11.69 | 11.80 | 703,826,560 | -0.02(-0.20%) |
Jul 27, 2011 | 12.07 | 12.13 | 11.81 | 11.82 | 780,708,864 | -0.33(-2.68%) |
Jul 26, 2011 | 12.05 | 12.18 | 12.04 | 12.15 | 564,645,632 | +0.15(+1.23%) |
Jul 25, 2011 | 11.76 | 12.05 | 11.73 | 12.00 | 698,618,688 | +0.16(+1.32%) |
Jul 22, 2011 | 11.76 | 11.90 | 11.68 | 11.85 | 612,731,648 | +0.18(+1.55%) |
Jul 21, 2011 | 11.65 | 11.75 | 11.56 | 11.66 | 623,755,072 | +0.01(+0.10%) |
Jul 20, 2011 | 11.93 | 11.94 | 11.63 | 11.65 | 1,115,288,960 | +0.30(+2.67%) |
Jul 19, 2011 | 11.38 | 11.40 | 11.24 | 11.35 | 961,139,840 | +0.09(+0.82%) |
Jul 18, 2011 | 11.01 | 11.28 | 11.00 | 11.26 | 677,787,264 | +0.27(+2.43%) |
Jul 15, 2011 | 10.88 | 10.99 | 10.82 | 10.99 | 574,475,392 | +0.22(+2.00%) |
Jul 14, 2011 | 10.87 | 10.89 | 10.73 | 10.78 | 509,449,408 | -0.01(-0.07%) |
Jul 13, 2011 | 10.79 | 10.84 | 10.73 | 10.78 | 463,877,184 | +0.13(+1.21%) |
Jul 12, 2011 | 10.65 | 10.77 | 10.50 | 10.65 | 534,999,648 | -0.01(-0.07%) |
Jul 11, 2011 | 10.73 | 10.84 | 10.63 | 10.66 | 524,915,872 | -0.17(-1.59%) |
Jul 08, 2011 | 10.64 | 10.84 | 10.61 | 10.83 | 580,951,232 | +0.08(+0.70%) |
Jul 07, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 473,482,048 | +0.16(+1.55%) |
Jul 06, 2011 | 10.51 | 10.66 | 10.44 | 10.59 | 526,698,592 | +0.07(+0.67%) |
Jul 05, 2011 | 10.33 | 10.54 | 10.32 | 10.52 | 421,002,976 | +0.19(+1.80%) |
Jul 01, 2011 | 10.12 | 10.35 | 10.07 | 10.34 | 516,190,688 | +0.23(+2.26%) |
Jun 30, 2011 | 10.08 | 10.12 | 10.02 | 10.11 | 382,955,488 | +0.05(+0.49%) |
Jun 29, 2011 | 10.12 | 10.13 | 9.996 | 10.06 | 418,043,872 | -0.04(-0.36%) |
Jun 28, 2011 | 10.05 | 10.14 | 10.04 | 10.10 | 348,504,288 | +0.10(+0.97%) |
Jun 27, 2011 | 9.931 | 10.06 | 9.856 | 10.00 | 402,933,248 | +0.17(+1.74%) |
Jun 24, 2011 | 9.980 | 10.03 | 9.791 | 9.829 | 521,660,064 | -0.15(-1.47%) |
Jun 23, 2011 | 9.606 | 9.990 | 9.581 | 9.976 | 662,898,176 | +0.26(+2.67%) |
Jun 22, 2011 | 9.793 | 9.906 | 9.710 | 9.717 | 462,591,296 | -0.08(-0.83%) |
Jun 21, 2011 | 9.538 | 9.813 | 9.493 | 9.798 | 584,625,728 | +0.30(+3.17%) |
Jun 20, 2011 | 9.483 | 9.569 | 9.352 | 9.497 | 759,224,768 | -0.15(-1.54%) |
Jun 17, 2011 | 9.909 | 9.917 | 9.619 | 9.646 | 729,844,160 | -0.15(-1.51%) |
Jun 16, 2011 | 9.846 | 9.899 | 9.588 | 9.793 | 604,948,928 | -0.05(-0.49%) |
Jun 15, 2011 | 9.932 | 9.948 | 9.785 | 9.841 | 473,354,944 | -0.17(-1.71%) |
Jun 14, 2011 | 9.939 | 10.04 | 9.918 | 10.01 | 396,378,560 | +0.18(+1.79%) |
Jun 13, 2011 | 9.855 | 9.888 | 9.791 | 9.837 | 390,685,632 | +0.02(+0.21%) |
Jun 10, 2011 | 9.956 | 9.989 | 9.804 | 9.816 | 514,773,408 | -0.17(-1.69%) |
Jun 09, 2011 | 10.04 | 10.05 | 9.962 | 9.984 | 326,122,464 | -0.02(-0.23%) |
Jun 08, 2011 | 9.993 | 10.08 | 9.959 | 10.01 | 395,678,016 | +0.01(+0.06%) |
Jun 07, 2011 | 10.19 | 10.19 | 9.996 | 10.00 | 628,151,488 | -0.18(-1.78%) |
Jun 06, 2011 | 10.42 | 10.45 | 10.17 | 10.18 | 547,265,728 | -0.16(-1.57%) |
Jun 03, 2011 | 10.34 | 10.40 | 10.30 | 10.34 | 371,678,432 | +0.34(+3.39%) |
May 24, 2011 | 10.10 | 10.12 | 9.979 | 10.01 | 381,738,816 | -0.07(-0.66%) |
May 23, 2011 | 9.938 | 10.12 | 9.922 | 10.07 | 453,263,712 | -0.02(-0.24%) |
May 20, 2011 | 10.23 | 10.27 | 10.09 | 10.10 | 401,024,160 | -0.16(-1.56%) |
May 19, 2011 | 10.30 | 10.31 | 10.20 | 10.26 | 309,043,616 | +0.02(+0.19%) |
May 18, 2011 | 10.13 | 10.27 | 10.12 | 10.24 | 396,156,736 | +0.11(+1.11%) |
May 17, 2011 | 9.999 | 10.12 | 9.961 | 10.12 | 536,383,808 | +0.09(+0.85%) |
May 16, 2011 | 10.22 | 10.28 | 10.02 | 10.04 | 533,306,368 | -0.22(-2.11%) |
May 13, 2011 | 10.41 | 10.43 | 10.25 | 10.26 | 386,795,808 | -0.18(-1.75%) |
May 12, 2011 | 10.42 | 10.45 | 10.31 | 10.44 | 379,800,704 | -0.02(-0.19%) |
May 11, 2011 | 10.51 | 10.54 | 10.40 | 10.46 | 396,859,264 | -0.07(-0.64%) |
May 10, 2011 | 10.51 | 10.53 | 10.44 | 10.52 | 338,378,400 | +0.06(+0.53%) |
May 09, 2011 | 10.48 | 10.52 | 10.44 | 10.47 | 242,774,880 | +0.03(+0.27%) |
May 06, 2011 | 10.53 | 10.54 | 10.43 | 10.44 | 332,312,576 | -0.00(-0.03%) |
May 05, 2011 | 10.49 | 10.57 | 10.42 | 10.44 | 398,386,688 | -0.08(-0.81%) |
May 04, 2011 | 10.49 | 10.60 | 10.45 | 10.53 | 463,269,312 | +0.04(+0.39%) |
May 03, 2011 | 10.48 | 10.54 | 10.41 | 10.49 | 371,606,944 | +0.06(+0.56%) |