Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.30 | 11.41 | 11.23 | 11.28 | 75,242,480 | -0.04(-0.37%) |
May 30, 2012 | 11.37 | 11.38 | 11.29 | 11.32 | 52,828,468 | -0.14(-1.21%) |
May 29, 2012 | 11.40 | 11.49 | 11.32 | 11.46 | 53,701,732 | +0.18(+1.59%) |
May 25, 2012 | 11.37 | 11.44 | 11.27 | 11.28 | 60,583,860 | -0.04(-0.37%) |
May 24, 2012 | 11.53 | 11.53 | 11.29 | 11.32 | 76,137,680 | -0.21(-1.80%) |
May 23, 2012 | 11.44 | 11.58 | 11.35 | 11.53 | 61,467,020 | -0.03(-0.24%) |
May 22, 2012 | 11.51 | 11.62 | 11.48 | 11.56 | 62,278,740 | +0.04(+0.36%) |
May 21, 2012 | 11.40 | 11.53 | 11.31 | 11.51 | 54,479,144 | +0.14(+1.21%) |
May 18, 2012 | 11.47 | 11.49 | 11.31 | 11.38 | 83,281,480 | -0.06(-0.48%) |
May 17, 2012 | 11.53 | 11.60 | 11.43 | 11.43 | 60,246,292 | -0.10(-0.84%) |
May 16, 2012 | 11.62 | 11.67 | 11.47 | 11.53 | 83,674,576 | +0.10(+0.91%) |
May 15, 2012 | 11.56 | 11.58 | 11.40 | 11.42 | 95,755,208 | -0.11(-0.99%) |
May 14, 2012 | 11.33 | 11.62 | 11.31 | 11.54 | 83,245,584 | +0.14(+1.21%) |
May 11, 2012 | 11.58 | 11.73 | 11.40 | 11.40 | 108,898,448 | -0.21(-1.81%) |
May 10, 2012 | 11.86 | 11.96 | 11.58 | 11.61 | 287,199,648 | -1.36(-10.49%) |
May 09, 2012 | 12.83 | 13.05 | 12.76 | 12.97 | 112,448,712 | +0.05(+0.37%) |
May 08, 2012 | 13.05 | 13.05 | 12.86 | 12.92 | 75,655,992 | -0.26(-1.94%) |
May 07, 2012 | 13.14 | 13.30 | 13.12 | 13.18 | 49,337,380 | -0.03(-0.21%) |
May 04, 2012 | 13.48 | 13.49 | 13.14 | 13.21 | 60,428,156 | -0.41(-3.04%) |
May 03, 2012 | 13.76 | 13.78 | 13.57 | 13.62 | 42,893,260 | -0.08(-0.60%) |
May 02, 2012 | 13.75 | 13.77 | 13.56 | 13.70 | 46,573,480 | -0.10(-0.70%) |
May 01, 2012 | 13.89 | 13.92 | 13.80 | 13.80 | 45,984,748 | -0.12(-0.87%) |
Apr 30, 2012 | 13.71 | 13.93 | 13.69 | 13.92 | 52,708,104 | +0.12(+0.88%) |
Apr 27, 2012 | 13.57 | 13.83 | 13.52 | 13.80 | 68,780,920 | +0.26(+1.94%) |
Apr 26, 2012 | 13.45 | 13.59 | 13.38 | 13.54 | 62,310,720 | +0.08(+0.56%) |
Apr 25, 2012 | 13.53 | 13.60 | 13.31 | 13.46 | 70,164,040 | +0.05(+0.36%) |
Apr 24, 2012 | 13.65 | 13.71 | 13.36 | 13.41 | 97,749,160 | -0.18(-1.32%) |
Apr 23, 2012 | 13.65 | 13.66 | 13.52 | 13.59 | 39,679,568 | -0.16(-1.16%) |
Apr 20, 2012 | 13.77 | 13.84 | 13.70 | 13.75 | 49,601,984 | +0.00(+0.03%) |
Apr 19, 2012 | 13.83 | 14.03 | 13.66 | 13.75 | 50,070,772 | -0.11(-0.77%) |
Apr 18, 2012 | 13.78 | 13.92 | 13.73 | 13.86 | 39,891,680 | -0.01(-0.10%) |
Apr 17, 2012 | 13.68 | 13.92 | 13.64 | 13.87 | 41,654,748 | +0.25(+1.80%) |
Apr 16, 2012 | 13.76 | 13.79 | 13.52 | 13.62 | 51,035,900 | -0.09(-0.63%) |
Apr 13, 2012 | 13.83 | 13.84 | 13.67 | 13.71 | 40,409,984 | -0.15(-1.05%) |
Apr 12, 2012 | 13.88 | 14.01 | 13.80 | 13.86 | 46,388,256 | +0.03(+0.22%) |
Apr 11, 2012 | 13.59 | 13.84 | 13.55 | 13.82 | 58,796,112 | +0.32(+2.38%) |
Apr 10, 2012 | 13.77 | 13.88 | 13.48 | 13.50 | 65,002,040 | -0.28(-2.05%) |
Apr 09, 2012 | 13.79 | 13.92 | 13.72 | 13.79 | 38,245,240 | -0.18(-1.29%) |
Apr 05, 2012 | 13.94 | 14.07 | 13.86 | 13.97 | 44,320,512 | -0.10(-0.69%) |
Apr 04, 2012 | 14.26 | 14.35 | 13.99 | 14.06 | 63,482,888 | -0.32(-2.21%) |
Apr 03, 2012 | 14.58 | 14.64 | 14.25 | 14.38 | 92,812,232 | -0.20(-1.37%) |
Apr 02, 2012 | 14.55 | 14.66 | 14.48 | 14.58 | 44,623,780 | +0.03(+0.19%) |
Mar 30, 2012 | 14.53 | 14.58 | 14.44 | 14.55 | 51,847,120 | +0.08(+0.57%) |
Mar 29, 2012 | 14.42 | 14.61 | 14.35 | 14.47 | 53,071,996 | -0.03(-0.24%) |
Mar 28, 2012 | 14.35 | 14.53 | 14.26 | 14.50 | 57,898,844 | +0.12(+0.81%) |
Mar 27, 2012 | 14.40 | 14.48 | 14.37 | 14.39 | 64,616,256 | +0.05(+0.34%) |
Mar 26, 2012 | 14.24 | 14.35 | 14.21 | 14.34 | 42,288,724 | +0.21(+1.51%) |
Mar 23, 2012 | 14.00 | 14.17 | 13.93 | 14.13 | 40,179,616 | +0.10(+0.74%) |
Mar 22, 2012 | 14.00 | 14.15 | 13.95 | 14.02 | 46,813,328 | -0.08(-0.58%) |
Mar 21, 2012 | 14.15 | 14.21 | 14.00 | 14.11 | 56,875,484 | -0.05(-0.34%) |
Mar 20, 2012 | 13.79 | 14.20 | 13.77 | 14.15 | 89,591,832 | +0.30(+2.14%) |
Mar 19, 2012 | 13.72 | 13.95 | 13.72 | 13.86 | 44,001,104 | +0.08(+0.55%) |
Mar 16, 2012 | 13.77 | 13.80 | 13.69 | 13.78 | 81,918,544 | +0.08(+0.60%) |
Mar 15, 2012 | 13.80 | 13.90 | 13.62 | 13.70 | 79,961,392 | -0.20(-1.41%) |
Mar 14, 2012 | 13.87 | 14.02 | 13.80 | 13.90 | 59,861,612 | -0.02(-0.12%) |
Mar 13, 2012 | 13.69 | 13.91 | 13.69 | 13.91 | 48,422,216 | +0.27(+1.97%) |
Mar 12, 2012 | 13.64 | 13.68 | 13.53 | 13.64 | 38,245,576 | +0.02(+0.15%) |
Mar 09, 2012 | 13.58 | 13.69 | 13.54 | 13.62 | 38,191,208 | +0.08(+0.61%) |
Mar 08, 2012 | 13.47 | 13.61 | 13.44 | 13.54 | 53,254,652 | +0.19(+1.39%) |
Mar 07, 2012 | 13.42 | 13.44 | 13.35 | 13.36 | 50,504,524 | -0.05(-0.36%) |
Mar 06, 2012 | 13.37 | 13.44 | 13.29 | 13.40 | 53,395,012 | -0.08(-0.61%) |
Mar 05, 2012 | 13.58 | 13.59 | 13.39 | 13.49 | 46,464,112 | -0.11(-0.81%) |
Mar 02, 2012 | 13.65 | 13.69 | 13.56 | 13.60 | 39,893,768 | -0.08(-0.60%) |
Mar 01, 2012 | 13.70 | 13.73 | 13.58 | 13.68 | 62,660,460 | +0.00(+0.00%) |
Feb 29, 2012 | 13.89 | 13.90 | 13.65 | 13.68 | 67,184,968 | -0.22(-1.58%) |
Feb 28, 2012 | 13.87 | 13.91 | 13.78 | 13.90 | 49,919,524 | +0.02(+0.15%) |
Feb 27, 2012 | 13.75 | 13.94 | 13.74 | 13.88 | 53,998,284 | +0.02(+0.15%) |
Feb 24, 2012 | 13.95 | 13.99 | 13.84 | 13.86 | 39,565,068 | -0.06(-0.44%) |
Feb 23, 2012 | 13.82 | 13.93 | 13.71 | 13.92 | 43,610,884 | +0.08(+0.55%) |
Feb 22, 2012 | 14.04 | 14.08 | 13.80 | 13.84 | 52,637,652 | -0.17(-1.18%) |
Feb 21, 2012 | 13.97 | 14.10 | 13.88 | 14.01 | 59,907,240 | +0.05(+0.35%) |
Feb 17, 2012 | 13.90 | 14.00 | 13.76 | 13.96 | 78,845,360 | +0.07(+0.50%) |
Feb 16, 2012 | 13.75 | 13.95 | 13.70 | 13.89 | 61,847,620 | +0.19(+1.41%) |
Feb 15, 2012 | 13.82 | 13.91 | 13.66 | 13.70 | 65,225,560 | -0.11(-0.80%) |
Feb 14, 2012 | 13.69 | 13.81 | 13.64 | 13.81 | 46,291,376 | +0.03(+0.20%) |
Feb 13, 2012 | 13.77 | 13.80 | 13.69 | 13.78 | 73,263,672 | +0.09(+0.68%) |
Feb 10, 2012 | 13.62 | 13.80 | 13.58 | 13.69 | 91,725,968 | -0.07(-0.53%) |
Feb 09, 2012 | 13.92 | 14.10 | 13.67 | 13.76 | 190,574,096 | -0.30(-2.10%) |
Feb 08, 2012 | 13.91 | 14.07 | 13.82 | 14.06 | 132,236,672 | +0.16(+1.14%) |
Feb 07, 2012 | 13.82 | 13.99 | 13.76 | 13.90 | 89,262,560 | +0.01(+0.05%) |
Feb 06, 2012 | 13.79 | 13.90 | 13.71 | 13.89 | 53,959,496 | +0.07(+0.50%) |
Feb 03, 2012 | 13.75 | 13.90 | 13.70 | 13.82 | 79,192,232 | +0.20(+1.46%) |
Feb 02, 2012 | 13.64 | 13.75 | 13.62 | 13.62 | 52,908,008 | +0.00(+0.00%) |
Feb 01, 2012 | 13.65 | 13.73 | 13.56 | 13.62 | 82,947,296 | +0.11(+0.79%) |
Jan 31, 2012 | 13.55 | 13.58 | 13.38 | 13.52 | 59,230,032 | +0.06(+0.43%) |
Jan 30, 2012 | 13.35 | 13.51 | 13.26 | 13.46 | 45,557,744 | +0.00(+0.00%) |
Jan 27, 2012 | 13.47 | 13.55 | 13.32 | 13.46 | 63,278,804 | -0.19(-1.36%) |
Jan 26, 2012 | 13.74 | 13.75 | 13.56 | 13.64 | 53,507,116 | +0.00(+0.00%) |
Jan 25, 2012 | 13.62 | 13.67 | 13.40 | 13.64 | 54,070,280 | +0.01(+0.08%) |
Jan 24, 2012 | 13.59 | 13.67 | 13.46 | 13.63 | 44,803,040 | -0.01(-0.08%) |
Jan 23, 2012 | 13.66 | 13.81 | 13.46 | 13.64 | 72,681,872 | -0.06(-0.45%) |
Jan 20, 2012 | 13.59 | 13.71 | 13.53 | 13.71 | 61,115,488 | +0.09(+0.66%) |
Jan 19, 2012 | 13.54 | 13.73 | 13.49 | 13.62 | 76,254,760 | +0.17(+1.28%) |
Jan 18, 2012 | 13.33 | 13.51 | 13.30 | 13.45 | 82,176,512 | +0.16(+1.22%) |
Jan 17, 2012 | 13.23 | 13.29 | 13.15 | 13.28 | 58,717,816 | +0.17(+1.29%) |
Jan 13, 2012 | 13.08 | 13.19 | 12.99 | 13.11 | 46,717,028 | -0.06(-0.47%) |
Jan 12, 2012 | 13.16 | 13.21 | 13.05 | 13.18 | 45,183,680 | +0.05(+0.42%) |
Jan 11, 2012 | 13.03 | 13.17 | 12.98 | 13.12 | 47,191,516 | +0.17(+1.28%) |
Jan 10, 2012 | 13.13 | 13.25 | 12.92 | 12.96 | 66,089,732 | -0.10(-0.74%) |
Jan 09, 2012 | 12.98 | 13.14 | 12.93 | 13.05 | 54,912,844 | +0.08(+0.64%) |
Jan 06, 2012 | 13.04 | 13.07 | 12.96 | 12.97 | 40,398,576 | -0.05(-0.37%) |
Jan 05, 2012 | 13.03 | 13.07 | 12.85 | 13.02 | 55,029,992 | -0.05(-0.37%) |
Jan 04, 2012 | 12.69 | 13.07 | 12.63 | 13.07 | 76,920,352 | +0.67(+5.38%) |
Dec 30, 2011 | 12.46 | 12.54 | 12.38 | 12.40 | 30,300,314 | -0.12(-0.93%) |
Dec 29, 2011 | 12.45 | 12.53 | 12.44 | 12.52 | 25,602,590 | +0.06(+0.50%) |
Dec 28, 2011 | 12.70 | 12.75 | 12.42 | 12.45 | 38,965,456 | -0.29(-2.26%) |
Dec 27, 2011 | 12.67 | 12.78 | 12.66 | 12.74 | 33,431,632 | +0.08(+0.62%) |
Dec 23, 2011 | 12.45 | 12.68 | 12.43 | 12.66 | 34,044,584 | +0.37(+3.04%) |
Dec 21, 2011 | 12.50 | 12.58 | 12.22 | 12.29 | 84,014,968 | -0.33(-2.64%) |
Dec 20, 2011 | 12.29 | 12.67 | 12.28 | 12.62 | 65,294,160 | +0.49(+4.04%) |
Dec 19, 2011 | 12.32 | 12.35 | 12.08 | 12.13 | 57,861,116 | -0.17(-1.39%) |
Dec 16, 2011 | 12.47 | 12.71 | 12.30 | 12.30 | 138,474,176 | -0.07(-0.55%) |
Dec 15, 2011 | 12.46 | 12.52 | 12.29 | 12.37 | 58,002,972 | +0.04(+0.33%) |
Dec 14, 2011 | 12.66 | 12.69 | 12.26 | 12.33 | 87,008,920 | -0.34(-2.65%) |
Dec 13, 2011 | 12.74 | 12.93 | 12.58 | 12.67 | 69,959,768 | -0.04(-0.32%) |
Dec 12, 2011 | 12.77 | 12.82 | 12.52 | 12.71 | 64,330,516 | -0.24(-1.85%) |
Dec 09, 2011 | 12.74 | 13.00 | 12.68 | 12.95 | 64,191,644 | +0.21(+1.67%) |
Dec 08, 2011 | 12.94 | 13.08 | 12.65 | 12.74 | 68,942,960 | -0.29(-2.21%) |
Dec 07, 2011 | 12.87 | 13.06 | 12.74 | 13.02 | 80,018,520 | +0.18(+1.39%) |
Dec 06, 2011 | 12.88 | 12.95 | 12.83 | 12.85 | 42,484,828 | -0.04(-0.32%) |
Dec 05, 2011 | 12.92 | 12.95 | 12.80 | 12.89 | 63,471,024 | +0.16(+1.29%) |
Dec 02, 2011 | 12.81 | 13.02 | 12.71 | 12.72 | 67,447,200 | -0.02(-0.16%) |
Dec 01, 2011 | 12.81 | 12.84 | 12.56 | 12.74 | 60,422,228 | -0.04(-0.32%) |
Nov 30, 2011 | 12.51 | 12.89 | 12.45 | 12.78 | 108,645,664 | +0.66(+5.43%) |
Nov 29, 2011 | 12.35 | 12.45 | 12.11 | 12.12 | 77,713,312 | -0.23(-1.83%) |
Nov 28, 2011 | 12.29 | 12.41 | 12.23 | 12.35 | 67,062,688 | +0.35(+2.91%) |
Nov 25, 2011 | 11.83 | 12.21 | 11.81 | 12.00 | 35,675,384 | +0.07(+0.55%) |
Nov 23, 2011 | 12.15 | 12.21 | 11.93 | 11.94 | 69,468,888 | -0.35(-2.87%) |
Nov 22, 2011 | 12.28 | 12.43 | 12.14 | 12.29 | 57,884,952 | -0.05(-0.44%) |
Nov 21, 2011 | 12.43 | 12.56 | 12.19 | 12.34 | 79,250,304 | -0.29(-2.28%) |
Nov 18, 2011 | 12.66 | 12.78 | 12.50 | 12.63 | 55,733,740 | -0.04(-0.33%) |
Nov 17, 2011 | 12.89 | 12.91 | 12.50 | 12.67 | 80,727,408 | -0.22(-1.70%) |
Nov 16, 2011 | 13.00 | 13.13 | 12.87 | 12.89 | 79,555,888 | -0.22(-1.67%) |
Nov 15, 2011 | 12.90 | 13.16 | 12.89 | 13.11 | 66,439,440 | +0.12(+0.95%) |
Nov 14, 2011 | 13.00 | 13.10 | 12.93 | 12.99 | 68,022,760 | -0.05(-0.42%) |
Nov 11, 2011 | 12.89 | 13.13 | 12.87 | 13.04 | 117,466,128 | +0.28(+2.20%) |
Nov 10, 2011 | 12.82 | 12.97 | 12.63 | 12.76 | 215,890,048 | +0.69(+5.68%) |
Nov 09, 2011 | 12.37 | 12.37 | 11.96 | 12.08 | 116,415,624 | -0.48(-3.82%) |
Nov 08, 2011 | 12.45 | 12.58 | 12.32 | 12.56 | 73,510,568 | +0.21(+1.67%) |
Nov 07, 2011 | 12.34 | 12.51 | 12.20 | 12.35 | 64,846,184 | -0.01(-0.11%) |
Nov 04, 2011 | 12.40 | 12.41 | 12.17 | 12.37 | 58,068,640 | -0.10(-0.83%) |
Nov 03, 2011 | 12.33 | 12.48 | 12.15 | 12.47 | 57,687,484 | +0.23(+1.85%) |
Nov 02, 2011 | 12.17 | 12.30 | 12.06 | 12.24 | 56,847,696 | +0.18(+1.48%) |
Nov 01, 2011 | 12.38 | 12.38 | 12.02 | 12.06 | 98,883,616 | -0.64(-5.07%) |
Oct 31, 2011 | 12.58 | 12.72 | 12.49 | 12.71 | 73,926,672 | -0.02(-0.16%) |
Oct 28, 2011 | 12.54 | 12.76 | 12.49 | 12.73 | 69,615,632 | +0.08(+0.65%) |
Oct 27, 2011 | 12.37 | 12.74 | 12.34 | 12.65 | 154,144,720 | +0.57(+4.71%) |
Oct 26, 2011 | 12.18 | 12.27 | 11.86 | 12.08 | 65,290,944 | -0.01(-0.06%) |
Oct 25, 2011 | 12.03 | 12.17 | 11.99 | 12.08 | 64,212,716 | +0.05(+0.46%) |
Oct 24, 2011 | 11.92 | 12.12 | 11.84 | 12.03 | 55,105,680 | +0.11(+0.92%) |
Oct 21, 2011 | 11.88 | 12.07 | 11.79 | 11.92 | 67,335,872 | +0.13(+1.11%) |
Oct 20, 2011 | 11.80 | 11.84 | 11.52 | 11.79 | 57,939,744 | +0.02(+0.18%) |
Oct 19, 2011 | 11.93 | 12.03 | 11.69 | 11.77 | 52,243,920 | -0.24(-2.00%) |
Oct 18, 2011 | 11.78 | 12.11 | 11.64 | 12.01 | 62,382,732 | +0.23(+1.98%) |
Oct 17, 2011 | 11.91 | 11.98 | 11.67 | 11.78 | 54,835,216 | -0.26(-2.17%) |
Oct 14, 2011 | 12.03 | 12.12 | 11.90 | 12.04 | 63,956,912 | +0.09(+0.75%) |
Oct 13, 2011 | 11.78 | 11.95 | 11.77 | 11.95 | 64,497,604 | +0.12(+0.98%) |
Oct 12, 2011 | 11.75 | 11.93 | 11.67 | 11.83 | 102,440,088 | +0.18(+1.53%) |
Oct 11, 2011 | 11.66 | 11.73 | 11.56 | 11.65 | 78,265,128 | -0.07(-0.58%) |
Oct 10, 2011 | 11.60 | 11.75 | 11.56 | 11.72 | 71,323,952 | +0.29(+2.58%) |
Oct 07, 2011 | 11.49 | 11.62 | 11.32 | 11.43 | 85,121,120 | -0.06(-0.54%) |
Oct 06, 2011 | 11.36 | 11.49 | 11.09 | 11.49 | 109,005,096 | +0.40(+3.65%) |
Oct 05, 2011 | 10.68 | 11.33 | 10.63 | 11.08 | 174,674,960 | +0.40(+3.72%) |
Oct 04, 2011 | 10.25 | 10.71 | 10.24 | 10.68 | 117,844,736 | +0.31(+2.97%) |
Oct 03, 2011 | 10.45 | 10.57 | 10.36 | 10.38 | 115,905,960 | -0.21(-2.00%) |
Sep 30, 2011 | 10.68 | 10.77 | 10.57 | 10.59 | 73,875,008 | -0.24(-2.21%) |
Sep 29, 2011 | 10.99 | 11.10 | 10.61 | 10.83 | 87,124,520 | +0.01(+0.06%) |
Sep 28, 2011 | 11.05 | 11.18 | 10.80 | 10.82 | 70,221,584 | -0.16(-1.43%) |
Sep 27, 2011 | 11.04 | 11.18 | 10.91 | 10.98 | 94,978,600 | +0.05(+0.50%) |
Sep 26, 2011 | 10.69 | 10.94 | 10.59 | 10.92 | 77,886,760 | +0.26(+2.43%) |
Sep 23, 2011 | 10.36 | 10.82 | 10.33 | 10.66 | 96,792,416 | +0.19(+1.83%) |
Sep 22, 2011 | 10.58 | 10.73 | 10.22 | 10.47 | 134,901,952 | -0.35(-3.22%) |
Sep 21, 2011 | 11.29 | 11.34 | 10.81 | 10.82 | 103,623,792 | -0.47(-4.17%) |
Sep 20, 2011 | 11.24 | 11.39 | 11.15 | 11.29 | 71,483,536 | +0.01(+0.12%) |
Sep 19, 2011 | 11.24 | 11.33 | 11.04 | 11.28 | 61,684,696 | -0.08(-0.66%) |
Sep 16, 2011 | 11.42 | 11.50 | 11.29 | 11.35 | 91,200,832 | -0.03(-0.30%) |
Sep 15, 2011 | 11.25 | 11.41 | 11.15 | 11.39 | 69,734,400 | +0.23(+2.08%) |
Sep 14, 2011 | 11.20 | 11.38 | 11.14 | 11.15 | 116,249,024 | -0.01(-0.12%) |
Sep 13, 2011 | 10.98 | 11.27 | 10.89 | 11.17 | 120,946,448 | +0.18(+1.62%) |
Sep 12, 2011 | 10.62 | 11.00 | 10.62 | 10.99 | 78,955,448 | +0.18(+1.71%) |
Sep 09, 2011 | 11.03 | 11.05 | 10.74 | 10.81 | 115,654,704 | -0.32(-2.89%) |
Sep 08, 2011 | 10.83 | 11.24 | 10.81 | 11.13 | 151,905,232 | +0.28(+2.58%) |
Sep 07, 2011 | 10.53 | 10.87 | 10.53 | 10.85 | 85,566,360 | +0.41(+3.93%) |
Sep 06, 2011 | 10.31 | 10.44 | 10.25 | 10.44 | 91,311,744 | -0.09(-0.84%) |
Sep 02, 2011 | 10.59 | 10.74 | 10.45 | 10.53 | 81,247,672 | -0.28(-2.59%) |
Sep 01, 2011 | 10.72 | 10.93 | 10.66 | 10.81 | 107,970,784 | +0.10(+0.96%) |
Aug 31, 2011 | 10.74 | 10.90 | 10.62 | 10.70 | 74,190,552 | +0.03(+0.26%) |
Aug 30, 2011 | 10.70 | 10.78 | 10.51 | 10.68 | 74,700,336 | -0.08(-0.70%) |
Aug 29, 2011 | 10.59 | 10.77 | 10.52 | 10.75 | 57,337,352 | +0.29(+2.74%) |
Aug 26, 2011 | 10.30 | 10.62 | 10.26 | 10.46 | 73,127,888 | +0.16(+1.59%) |
Aug 25, 2011 | 10.60 | 10.62 | 10.26 | 10.30 | 79,533,192 | -0.26(-2.46%) |
Aug 24, 2011 | 10.49 | 10.63 | 10.36 | 10.56 | 86,746,584 | +0.01(+0.13%) |
Aug 23, 2011 | 10.25 | 10.55 | 10.25 | 10.55 | 84,566,264 | +0.29(+2.86%) |
Aug 22, 2011 | 10.40 | 10.52 | 10.21 | 10.25 | 100,596,696 | -0.05(-0.46%) |
Aug 19, 2011 | 10.19 | 10.56 | 10.18 | 10.30 | 132,609,264 | +0.05(+0.47%) |
Aug 18, 2011 | 10.51 | 10.57 | 10.18 | 10.25 | 153,129,616 | -0.57(-5.30%) |
Aug 17, 2011 | 10.91 | 10.98 | 10.69 | 10.83 | 79,795,696 | -0.10(-0.94%) |
Aug 16, 2011 | 10.83 | 10.97 | 10.72 | 10.93 | 86,345,768 | -0.02(-0.19%) |
Aug 15, 2011 | 10.94 | 10.98 | 10.81 | 10.95 | 95,312,928 | +0.03(+0.25%) |
Aug 12, 2011 | 10.89 | 11.07 | 10.68 | 10.92 | 139,884,992 | +0.05(+0.44%) |
Aug 11, 2011 | 10.55 | 11.09 | 10.49 | 10.87 | 419,969,152 | +1.50(+15.95%) |
Aug 10, 2011 | 9.515 | 9.720 | 9.358 | 9.379 | 213,789,120 | -0.22(-2.31%) |
Aug 09, 2011 | 9.515 | 9.645 | 9.085 | 9.601 | 211,523,488 | +0.08(+0.82%) |
Aug 08, 2011 | 9.843 | 9.994 | 9.522 | 9.522 | 183,331,152 | -0.68(-6.69%) |
Aug 05, 2011 | 10.18 | 10.43 | 9.809 | 10.21 | 179,182,464 | +0.08(+0.81%) |
Aug 04, 2011 | 10.43 | 10.46 | 10.12 | 10.12 | 134,916,288 | -0.46(-4.33%) |
Aug 03, 2011 | 10.57 | 10.62 | 10.37 | 10.58 | 103,016,144 | +0.02(+0.19%) |
Aug 02, 2011 | 10.66 | 10.80 | 10.55 | 10.56 | 82,291,664 | -0.25(-2.34%) |
Aug 01, 2011 | 10.98 | 11.10 | 10.62 | 10.81 | 88,762,992 | -0.10(-0.88%) |
Jul 29, 2011 | 10.86 | 11.02 | 10.79 | 10.91 | 97,864,096 | -0.03(-0.25%) |
Jul 28, 2011 | 10.90 | 11.13 | 10.81 | 10.94 | 116,301,064 | +0.22(+2.04%) |
Jul 27, 2011 | 10.87 | 10.94 | 10.64 | 10.72 | 118,199,472 | -0.41(-3.68%) |
Jul 26, 2011 | 11.11 | 11.20 | 11.06 | 11.13 | 58,737,296 | +0.01(+0.06%) |
Jul 25, 2011 | 11.16 | 11.19 | 11.04 | 11.12 | 49,580,884 | -0.12(-1.09%) |
Jul 22, 2011 | 11.22 | 11.27 | 11.10 | 11.24 | 70,802,704 | +0.08(+0.67%) |
Jul 21, 2011 | 10.81 | 11.25 | 10.81 | 11.17 | 136,442,128 | +0.36(+3.35%) |
Jul 20, 2011 | 10.68 | 10.90 | 10.64 | 10.81 | 88,028,744 | +0.11(+1.02%) |
Jul 19, 2011 | 10.62 | 10.72 | 10.53 | 10.70 | 85,304,144 | +0.15(+1.46%) |
Jul 18, 2011 | 10.58 | 10.62 | 10.43 | 10.54 | 66,240,776 | -0.11(-0.99%) |
Jul 15, 2011 | 10.60 | 10.72 | 10.55 | 10.65 | 80,223,760 | +0.11(+1.04%) |
Jul 14, 2011 | 10.63 | 10.77 | 10.52 | 10.54 | 73,398,656 | -0.10(-0.90%) |
Jul 13, 2011 | 10.72 | 10.83 | 10.59 | 10.64 | 69,849,768 | -0.02(-0.19%) |
Jul 12, 2011 | 10.54 | 10.90 | 10.53 | 10.66 | 129,181,088 | +0.12(+1.10%) |
Jul 11, 2011 | 10.62 | 10.67 | 10.47 | 10.54 | 65,009,936 | -0.21(-1.97%) |
Jul 08, 2011 | 10.77 | 10.86 | 10.63 | 10.75 | 73,719,176 | -0.11(-1.01%) |
Jul 07, 2011 | 10.68 | 10.92 | 10.66 | 10.86 | 102,730,312 | +0.23(+2.19%) |
Jul 06, 2011 | 10.67 | 10.71 | 10.55 | 10.63 | 63,156,668 | -0.08(-0.70%) |
Jul 05, 2011 | 10.84 | 10.87 | 10.62 | 10.70 | 65,015,424 | -0.09(-0.82%) |
Jul 01, 2011 | 10.64 | 10.85 | 10.62 | 10.79 | 95,715,960 | +0.17(+1.60%) |
Jun 30, 2011 | 10.45 | 10.66 | 10.44 | 10.62 | 77,309,440 | +0.19(+1.79%) |
Jun 29, 2011 | 10.33 | 10.48 | 10.29 | 10.44 | 69,731,240 | +0.14(+1.35%) |
Jun 28, 2011 | 10.26 | 10.30 | 10.18 | 10.30 | 77,023,856 | +0.05(+0.53%) |
Jun 27, 2011 | 10.22 | 10.31 | 10.17 | 10.24 | 113,010,280 | +0.08(+0.80%) |
Jun 24, 2011 | 10.51 | 10.51 | 10.16 | 10.16 | 261,366,000 | -0.37(-3.49%) |
Jun 23, 2011 | 10.33 | 10.54 | 10.26 | 10.53 | 93,988,432 | +0.07(+0.72%) |
Jun 22, 2011 | 10.53 | 10.64 | 10.43 | 10.45 | 71,101,640 | -0.10(-0.97%) |
Jun 21, 2011 | 10.34 | 10.60 | 10.31 | 10.55 | 125,513,296 | +0.25(+2.44%) |
Jun 20, 2011 | 10.30 | 10.32 | 10.16 | 10.30 | 79,348,544 | +0.12(+1.14%) |
Jun 17, 2011 | 10.33 | 10.34 | 10.14 | 10.19 | 118,900,784 | -0.05(-0.53%) |
Jun 16, 2011 | 10.10 | 10.28 | 10.07 | 10.24 | 107,271,176 | +0.14(+1.42%) |
Jun 15, 2011 | 10.18 | 10.20 | 10.06 | 10.10 | 135,646,368 | -0.16(-1.59%) |
Jun 14, 2011 | 10.28 | 10.36 | 10.15 | 10.26 | 134,497,008 | +0.01(+0.13%) |
Jun 13, 2011 | 10.30 | 10.40 | 10.23 | 10.25 | 93,393,392 | -0.04(-0.40%) |
Jun 10, 2011 | 10.42 | 10.45 | 10.21 | 10.29 | 114,999,088 | -0.13(-1.24%) |
Jun 09, 2011 | 10.43 | 10.53 | 10.38 | 10.42 | 99,302,952 | +0.01(+0.07%) |
Jun 08, 2011 | 10.49 | 10.60 | 10.35 | 10.41 | 147,243,824 | -0.14(-1.35%) |
Jun 07, 2011 | 10.92 | 10.92 | 10.54 | 10.55 | 158,384,304 | -0.33(-3.00%) |
Jun 06, 2011 | 10.94 | 11.00 | 10.81 | 10.88 | 85,476,648 | -0.01(-0.12%) |