Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.44 | 13.63 | 13.43 | 13.56 | 56,770,772 | +0.13(+1.00%) |
Mar 29, 2012 | 13.33 | 13.44 | 13.28 | 13.43 | 55,697,608 | +0.01(+0.04%) |
Mar 28, 2012 | 13.51 | 13.53 | 13.30 | 13.42 | 55,057,620 | -0.05(-0.40%) |
Mar 27, 2012 | 13.35 | 13.65 | 13.33 | 13.47 | 102,293,864 | +0.20(+1.53%) |
Mar 26, 2012 | 13.14 | 13.33 | 13.14 | 13.27 | 55,675,192 | +0.20(+1.56%) |
Mar 23, 2012 | 13.04 | 13.16 | 13.00 | 13.07 | 38,844,300 | +0.05(+0.41%) |
Mar 22, 2012 | 13.01 | 13.09 | 12.99 | 13.01 | 35,233,596 | -0.02(-0.18%) |
Mar 21, 2012 | 13.07 | 13.16 | 13.03 | 13.04 | 44,529,288 | -0.02(-0.14%) |
Mar 20, 2012 | 13.03 | 13.17 | 13.03 | 13.05 | 40,350,004 | -0.05(-0.37%) |
Mar 19, 2012 | 13.08 | 13.15 | 13.07 | 13.10 | 37,234,612 | -0.04(-0.27%) |
Mar 16, 2012 | 13.14 | 13.23 | 13.10 | 13.14 | 109,760,296 | +0.02(+0.14%) |
Mar 15, 2012 | 13.14 | 13.17 | 13.06 | 13.12 | 51,610,600 | -0.01(-0.09%) |
Mar 14, 2012 | 13.16 | 13.23 | 13.11 | 13.13 | 61,303,472 | -0.05(-0.36%) |
Mar 13, 2012 | 12.96 | 13.20 | 12.95 | 13.18 | 74,631,360 | +0.28(+2.18%) |
Mar 12, 2012 | 12.86 | 12.96 | 12.83 | 12.90 | 60,119,080 | +0.04(+0.28%) |
Mar 09, 2012 | 12.85 | 13.02 | 12.84 | 12.86 | 65,760,496 | +0.02(+0.12%) |
Mar 08, 2012 | 12.88 | 12.92 | 12.83 | 12.85 | 61,624,640 | +0.05(+0.40%) |
Mar 07, 2012 | 12.79 | 12.93 | 12.73 | 12.80 | 54,826,404 | +0.06(+0.49%) |
Mar 06, 2012 | 12.82 | 12.91 | 12.69 | 12.73 | 60,955,400 | -0.14(-1.09%) |
Mar 05, 2012 | 12.79 | 12.92 | 12.79 | 12.88 | 44,535,256 | +0.05(+0.42%) |
Mar 02, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 41,272,376 | -0.05(-0.37%) |
Mar 01, 2012 | 12.62 | 12.96 | 12.61 | 12.87 | 79,394,800 | +0.22(+1.73%) |
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,561,448 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.59 | 12.71 | 47,590,012 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,800,244 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,944,036 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.59 | 64,972,556 | -0.20(-1.54%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,866,616 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,901,812 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,840,564 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,389,492 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,455,608 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,185,760 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,333,056 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,937,000 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,327,096 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,179,764 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,413,124 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,594,588 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,719,024 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,035,464 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,632,640 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.91 | 12.58 | 12.68 | 93,699,576 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,928,024 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,189,280 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,904,496 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.72 | 12.87 | 58,673,856 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.75 | 12.84 | 42,870,692 | -0.03(-0.23%) |
Jan 23, 2012 | 13.00 | 13.03 | 12.82 | 12.87 | 56,901,884 | -0.11(-0.87%) |
Jan 20, 2012 | 12.97 | 13.07 | 12.88 | 12.98 | 67,160,592 | +0.04(+0.28%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.94 | 58,885,508 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,164,660 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.97 | 13.00 | 59,960,528 | +0.06(+0.43%) |
Jan 13, 2012 | 13.00 | 13.01 | 12.86 | 12.94 | 49,043,148 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,159,456 | +0.05(+0.41%) |
Jan 11, 2012 | 12.97 | 13.02 | 12.90 | 12.98 | 48,531,604 | -0.02(-0.18%) |
Jan 10, 2012 | 13.00 | 13.04 | 12.92 | 13.00 | 46,786,704 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.94 | 12.75 | 12.93 | 66,890,448 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.78 | 50,606,352 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,464,976 | -0.10(-0.78%) |
Jan 04, 2012 | 12.99 | 13.01 | 12.89 | 12.90 | 51,084,888 | +0.08(+0.60%) |
Dec 30, 2011 | 12.87 | 12.93 | 12.77 | 12.83 | 41,663,104 | -0.04(-0.32%) |
Dec 29, 2011 | 12.76 | 12.90 | 12.76 | 12.87 | 33,181,312 | +0.11(+0.84%) |
Dec 28, 2011 | 12.90 | 12.92 | 12.71 | 12.76 | 43,829,616 | -0.14(-1.10%) |
Dec 27, 2011 | 12.89 | 12.98 | 12.87 | 12.90 | 32,334,764 | -0.04(-0.28%) |
Dec 23, 2011 | 12.90 | 12.94 | 12.80 | 12.94 | 49,434,608 | +0.09(+0.69%) |
Dec 21, 2011 | 12.77 | 12.88 | 12.68 | 12.85 | 75,720,144 | +0.13(+1.03%) |
Dec 20, 2011 | 12.63 | 12.77 | 12.52 | 12.72 | 97,809,688 | +0.19(+1.51%) |
Dec 19, 2011 | 12.52 | 12.68 | 12.47 | 12.53 | 71,776,800 | +0.07(+0.52%) |
Dec 16, 2011 | 12.64 | 12.67 | 12.46 | 12.46 | 116,310,768 | -0.07(-0.52%) |
Dec 15, 2011 | 12.42 | 12.59 | 12.39 | 12.53 | 95,604,096 | +0.17(+1.34%) |
Dec 14, 2011 | 12.24 | 12.46 | 12.21 | 12.36 | 95,905,424 | +0.06(+0.48%) |
Dec 13, 2011 | 12.19 | 12.42 | 12.16 | 12.30 | 116,765,216 | +0.22(+1.81%) |
Dec 12, 2011 | 12.08 | 12.18 | 11.99 | 12.08 | 67,777,320 | -0.10(-0.83%) |
Dec 09, 2011 | 12.03 | 12.25 | 12.00 | 12.19 | 73,384,944 | +0.22(+1.83%) |
Dec 08, 2011 | 12.04 | 12.17 | 11.92 | 11.97 | 60,760,980 | -0.17(-1.37%) |
Dec 07, 2011 | 11.92 | 12.23 | 11.91 | 12.13 | 80,703,072 | +0.14(+1.19%) |
Dec 06, 2011 | 11.91 | 12.10 | 11.82 | 11.99 | 89,089,552 | +0.23(+1.97%) |
Dec 05, 2011 | 11.92 | 11.96 | 11.69 | 11.76 | 80,958,448 | -0.03(-0.25%) |
Dec 02, 2011 | 11.93 | 11.97 | 11.78 | 11.79 | 72,016,528 | -0.08(-0.70%) |
Dec 01, 2011 | 11.87 | 11.98 | 11.79 | 11.87 | 72,224,664 | -0.02(-0.20%) |
Nov 30, 2011 | 11.59 | 11.90 | 11.57 | 11.90 | 122,829,392 | +0.40(+3.45%) |
Nov 29, 2011 | 11.30 | 11.55 | 11.30 | 11.50 | 66,982,756 | +0.18(+1.62%) |
Nov 28, 2011 | 11.15 | 11.32 | 11.12 | 11.31 | 69,392,464 | +0.38(+3.47%) |
Nov 25, 2011 | 10.89 | 11.05 | 10.76 | 10.94 | 35,422,716 | +0.00(+0.00%) |
Nov 23, 2011 | 11.13 | 11.14 | 10.94 | 10.94 | 62,466,332 | -0.27(-2.38%) |
Nov 22, 2011 | 11.23 | 11.33 | 11.15 | 11.20 | 83,129,952 | -0.04(-0.32%) |
Nov 21, 2011 | 11.38 | 11.49 | 11.22 | 11.24 | 91,456,400 | -0.34(-2.92%) |
Nov 18, 2011 | 11.56 | 11.63 | 11.50 | 11.58 | 65,428,340 | +0.04(+0.31%) |
Nov 17, 2011 | 11.60 | 11.66 | 11.42 | 11.54 | 70,599,000 | -0.06(-0.51%) |
Nov 16, 2011 | 11.65 | 11.82 | 11.58 | 11.60 | 59,717,160 | -0.18(-1.51%) |
Nov 15, 2011 | 11.72 | 11.85 | 11.69 | 11.78 | 53,671,804 | +0.05(+0.40%) |
Nov 14, 2011 | 11.63 | 11.80 | 11.60 | 11.73 | 85,119,512 | -0.12(-1.00%) |
Nov 11, 2011 | 11.81 | 11.94 | 11.80 | 11.85 | 63,680,896 | +0.11(+0.96%) |
Nov 10, 2011 | 11.54 | 11.84 | 11.54 | 11.74 | 74,400,120 | +0.27(+2.38%) |
Nov 09, 2011 | 11.60 | 11.71 | 11.42 | 11.46 | 77,247,544 | -0.44(-3.69%) |
Nov 08, 2011 | 11.85 | 11.91 | 11.72 | 11.90 | 67,665,744 | +0.12(+1.06%) |
Nov 07, 2011 | 11.50 | 11.81 | 11.47 | 11.78 | 245,968,416 | +0.24(+2.08%) |
Nov 04, 2011 | 11.59 | 11.66 | 11.46 | 11.54 | 86,704,784 | -0.13(-1.11%) |
Nov 03, 2011 | 11.55 | 11.70 | 11.49 | 11.67 | 116,298,656 | +0.21(+1.79%) |
Nov 02, 2011 | 11.51 | 11.55 | 11.38 | 11.46 | 64,685,844 | +0.12(+1.04%) |
Nov 01, 2011 | 11.24 | 11.59 | 11.13 | 11.34 | 126,796,168 | +0.04(+0.36%) |
Oct 31, 2011 | 11.49 | 11.59 | 11.30 | 11.30 | 68,997,368 | -0.33(-2.83%) |
Oct 28, 2011 | 11.66 | 11.69 | 11.49 | 11.63 | 62,071,840 | -0.01(-0.10%) |
Oct 27, 2011 | 11.52 | 11.71 | 11.45 | 11.64 | 87,187,936 | +0.33(+2.90%) |
Oct 26, 2011 | 11.17 | 11.34 | 11.09 | 11.31 | 62,584,972 | +0.24(+2.17%) |
Oct 25, 2011 | 11.28 | 11.34 | 11.04 | 11.07 | 74,111,816 | -0.29(-2.53%) |
Oct 24, 2011 | 11.13 | 11.38 | 11.11 | 11.36 | 61,161,604 | +0.18(+1.57%) |
Oct 21, 2011 | 11.09 | 11.27 | 11.09 | 11.18 | 79,617,568 | +0.19(+1.76%) |
Oct 20, 2011 | 11.02 | 11.12 | 10.87 | 10.99 | 71,598,512 | -0.05(-0.43%) |
Oct 19, 2011 | 11.13 | 11.18 | 10.98 | 11.04 | 52,447,108 | -0.09(-0.84%) |
Oct 18, 2011 | 10.92 | 11.23 | 10.88 | 11.13 | 61,357,020 | +0.16(+1.50%) |
Oct 17, 2011 | 11.11 | 11.24 | 10.94 | 10.97 | 51,906,136 | -0.21(-1.84%) |
Oct 14, 2011 | 11.15 | 11.18 | 11.06 | 11.17 | 53,911,492 | +0.16(+1.49%) |
Oct 13, 2011 | 10.98 | 11.07 | 10.90 | 11.01 | 52,090,588 | -0.04(-0.32%) |
Oct 12, 2011 | 11.08 | 11.20 | 11.03 | 11.04 | 65,666,588 | -0.02(-0.16%) |
Oct 11, 2011 | 11.03 | 11.09 | 10.93 | 11.06 | 60,367,320 | -0.04(-0.37%) |
Oct 10, 2011 | 10.99 | 11.10 | 10.98 | 11.10 | 53,791,432 | +0.28(+2.60%) |
Oct 07, 2011 | 10.77 | 10.98 | 10.73 | 10.82 | 84,064,752 | +0.12(+1.15%) |
Oct 06, 2011 | 10.61 | 10.71 | 10.61 | 10.70 | 86,372,008 | +0.15(+1.39%) |
Oct 05, 2011 | 10.29 | 10.57 | 10.20 | 10.55 | 126,928,408 | +0.23(+2.22%) |
Oct 04, 2011 | 10.10 | 10.32 | 10.00 | 10.32 | 101,044,000 | +0.15(+1.50%) |
Oct 03, 2011 | 10.39 | 10.49 | 10.15 | 10.17 | 115,481,552 | -0.21(-1.98%) |
Sep 30, 2011 | 10.42 | 10.59 | 10.36 | 10.37 | 77,214,632 | -0.18(-1.67%) |
Sep 29, 2011 | 10.44 | 10.63 | 10.37 | 10.55 | 96,118,528 | +0.25(+2.39%) |
Sep 28, 2011 | 10.42 | 10.54 | 10.29 | 10.30 | 56,135,556 | -0.11(-1.07%) |
Sep 27, 2011 | 10.57 | 10.61 | 10.36 | 10.42 | 75,816,944 | -0.01(-0.11%) |
Sep 26, 2011 | 10.21 | 10.44 | 10.16 | 10.43 | 66,198,884 | +0.19(+1.83%) |
Sep 23, 2011 | 10.22 | 10.39 | 10.18 | 10.24 | 85,120,312 | -0.02(-0.23%) |
Sep 22, 2011 | 10.31 | 10.39 | 10.15 | 10.26 | 106,120,120 | -0.21(-1.96%) |
Sep 21, 2011 | 10.61 | 10.71 | 10.45 | 10.47 | 91,462,152 | -0.23(-2.19%) |
Sep 20, 2011 | 10.66 | 10.78 | 10.54 | 10.70 | 88,764,416 | +0.11(+1.00%) |
Sep 19, 2011 | 10.55 | 10.64 | 10.46 | 10.60 | 78,969,448 | -0.05(-0.50%) |
Sep 16, 2011 | 10.91 | 10.94 | 10.65 | 10.65 | 130,707,048 | -0.20(-1.84%) |
Sep 15, 2011 | 10.85 | 10.87 | 10.71 | 10.85 | 75,580,240 | +0.05(+0.43%) |
Sep 14, 2011 | 10.66 | 10.92 | 10.57 | 10.80 | 82,144,560 | +0.05(+0.44%) |
Sep 13, 2011 | 10.73 | 10.80 | 10.63 | 10.76 | 54,572,708 | +0.05(+0.47%) |
Sep 12, 2011 | 10.49 | 10.73 | 10.48 | 10.71 | 89,579,184 | -0.02(-0.19%) |
Sep 09, 2011 | 10.90 | 10.93 | 10.64 | 10.73 | 96,913,872 | -0.32(-2.87%) |
Sep 08, 2011 | 11.08 | 11.23 | 11.00 | 11.04 | 63,714,860 | -0.11(-1.00%) |
Sep 07, 2011 | 11.14 | 11.17 | 11.04 | 11.15 | 82,232,752 | +0.21(+1.93%) |
Sep 06, 2011 | 10.70 | 10.98 | 10.62 | 10.94 | 83,047,328 | +0.11(+1.03%) |
Sep 02, 2011 | 10.93 | 11.11 | 10.81 | 10.83 | 59,744,700 | -0.26(-2.38%) |
Sep 01, 2011 | 11.10 | 11.23 | 11.07 | 11.10 | 67,680,704 | -0.04(-0.37%) |
Aug 31, 2011 | 11.14 | 11.23 | 11.01 | 11.14 | 75,546,960 | +0.06(+0.53%) |
Aug 30, 2011 | 11.03 | 11.14 | 10.88 | 11.08 | 75,209,232 | +0.00(+0.00%) |
Aug 29, 2011 | 11.01 | 11.12 | 10.92 | 11.08 | 79,844,280 | +0.39(+3.68%) |
Aug 26, 2011 | 10.46 | 10.75 | 10.27 | 10.69 | 78,551,248 | +0.15(+1.39%) |
Aug 25, 2011 | 10.68 | 10.73 | 10.48 | 10.54 | 87,575,680 | -0.25(-2.34%) |
Aug 24, 2011 | 10.70 | 10.81 | 10.63 | 10.79 | 71,025,104 | +0.09(+0.82%) |
Aug 23, 2011 | 10.49 | 10.74 | 10.37 | 10.70 | 89,429,648 | +0.33(+3.17%) |
Aug 22, 2011 | 10.55 | 10.66 | 10.34 | 10.37 | 69,714,520 | +0.01(+0.06%) |
Aug 19, 2011 | 10.27 | 10.54 | 10.27 | 10.37 | 96,109,368 | -0.02(-0.23%) |
Aug 18, 2011 | 10.63 | 10.67 | 10.29 | 10.39 | 125,933,768 | -0.46(-4.22%) |
Aug 17, 2011 | 10.81 | 10.91 | 10.77 | 10.85 | 75,319,120 | +0.11(+0.98%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.60 | 10.74 | 72,896,720 | -0.02(-0.16%) |
Aug 15, 2011 | 10.67 | 10.79 | 10.56 | 10.76 | 86,948,528 | +0.28(+2.69%) |
Aug 12, 2011 | 10.52 | 10.62 | 10.42 | 10.48 | 97,843,880 | +0.03(+0.28%) |
Aug 11, 2011 | 10.09 | 10.57 | 10.00 | 10.45 | 141,188,416 | +0.45(+4.46%) |
Aug 10, 2011 | 10.36 | 10.56 | 9.975 | 10.00 | 173,354,736 | -0.32(-3.12%) |
Aug 09, 2011 | 10.04 | 10.34 | 9.758 | 10.33 | 198,492,288 | +0.55(+5.64%) |
Aug 08, 2011 | 10.04 | 10.35 | 9.776 | 9.776 | 206,280,784 | -0.49(-4.75%) |
Aug 05, 2011 | 10.27 | 10.40 | 9.993 | 10.26 | 147,331,664 | +0.08(+0.75%) |
Aug 04, 2011 | 10.43 | 10.54 | 10.17 | 10.19 | 129,980,240 | -0.39(-3.72%) |
Aug 03, 2011 | 10.57 | 10.66 | 10.42 | 10.58 | 110,871,696 | +0.05(+0.50%) |
Aug 02, 2011 | 11.00 | 11.01 | 10.53 | 10.53 | 178,893,680 | -0.50(-4.58%) |
Aug 01, 2011 | 11.28 | 11.29 | 10.88 | 11.03 | 94,565,000 | -0.14(-1.24%) |
Jul 29, 2011 | 11.15 | 11.31 | 11.05 | 11.17 | 119,728,720 | -0.06(-0.57%) |
Jul 28, 2011 | 11.17 | 11.39 | 11.17 | 11.23 | 101,394,448 | +0.03(+0.31%) |
Jul 27, 2011 | 11.33 | 11.39 | 11.18 | 11.20 | 69,525,480 | -0.19(-1.68%) |
Jul 26, 2011 | 11.52 | 11.55 | 11.36 | 11.39 | 66,726,616 | -0.10(-0.91%) |
Jul 25, 2011 | 11.54 | 11.60 | 11.50 | 11.50 | 54,205,968 | -0.15(-1.30%) |
Jul 22, 2011 | 11.65 | 11.67 | 11.62 | 11.65 | 44,502,616 | -0.02(-0.15%) |
Jul 21, 2011 | 11.61 | 11.72 | 11.59 | 11.66 | 76,632,408 | +0.12(+1.01%) |
Jul 20, 2011 | 11.56 | 11.61 | 11.47 | 11.55 | 60,960,324 | -0.02(-0.20%) |
Jul 19, 2011 | 11.40 | 11.62 | 11.39 | 11.57 | 59,709,820 | +0.17(+1.53%) |
Jul 18, 2011 | 11.36 | 11.41 | 11.32 | 11.40 | 59,922,252 | -0.06(-0.56%) |
Jul 15, 2011 | 11.50 | 11.57 | 11.41 | 11.46 | 82,219,208 | -0.09(-0.80%) |
Jul 14, 2011 | 11.59 | 11.61 | 11.49 | 11.55 | 60,713,652 | -0.05(-0.40%) |
Jul 13, 2011 | 11.66 | 11.72 | 11.55 | 11.60 | 72,607,792 | -0.01(-0.05%) |
Jul 12, 2011 | 11.61 | 11.72 | 11.59 | 11.61 | 73,492,136 | -0.02(-0.20%) |
Jul 11, 2011 | 11.61 | 11.71 | 11.57 | 11.63 | 80,977,640 | -0.07(-0.59%) |
Jul 08, 2011 | 11.68 | 11.77 | 11.67 | 11.70 | 72,137,584 | -0.04(-0.35%) |
Jul 07, 2011 | 11.98 | 12.04 | 11.70 | 11.74 | 159,998,624 | -0.32(-2.65%) |
Jul 06, 2011 | 12.06 | 12.16 | 12.04 | 12.06 | 48,596,732 | +0.00(+0.00%) |
Jul 05, 2011 | 12.00 | 12.07 | 11.98 | 12.06 | 53,905,668 | +0.02(+0.14%) |
Jul 01, 2011 | 11.90 | 12.05 | 11.88 | 12.04 | 52,994,724 | +0.09(+0.73%) |
Jun 30, 2011 | 12.00 | 12.05 | 11.93 | 11.95 | 79,867,840 | -0.04(-0.34%) |
Jun 29, 2011 | 11.98 | 12.03 | 11.88 | 12.00 | 80,421,024 | +0.07(+0.58%) |
Jun 28, 2011 | 11.70 | 11.96 | 11.68 | 11.93 | 70,692,864 | +0.22(+1.88%) |
Jun 27, 2011 | 11.66 | 11.76 | 11.64 | 11.70 | 59,139,828 | +0.05(+0.45%) |
Jun 24, 2011 | 11.93 | 11.95 | 11.65 | 11.65 | 108,988,720 | -0.33(-2.76%) |
Jun 23, 2011 | 12.14 | 12.16 | 11.89 | 11.98 | 144,271,312 | +0.21(+1.82%) |
Jun 22, 2011 | 11.81 | 11.88 | 11.73 | 11.77 | 52,300,400 | -0.09(-0.73%) |
Jun 21, 2011 | 11.80 | 11.90 | 11.74 | 11.86 | 81,051,064 | +0.09(+0.79%) |
Jun 20, 2011 | 11.76 | 11.77 | 11.70 | 11.76 | 59,809,920 | +0.01(+0.05%) |
Jun 17, 2011 | 11.82 | 11.86 | 11.64 | 11.76 | 106,653,320 | +0.01(+0.10%) |
Jun 16, 2011 | 11.70 | 11.77 | 11.66 | 11.75 | 71,265,944 | +0.03(+0.25%) |
Jun 15, 2011 | 11.84 | 11.84 | 11.62 | 11.72 | 73,195,336 | -0.23(-1.90%) |
Jun 14, 2011 | 11.93 | 12.03 | 11.91 | 11.94 | 67,570,696 | +0.07(+0.59%) |
Jun 13, 2011 | 11.65 | 11.97 | 11.65 | 11.87 | 76,569,896 | +0.20(+1.74%) |
Jun 10, 2011 | 11.97 | 11.98 | 11.63 | 11.67 | 99,001,000 | -0.37(-3.08%) |
Jun 09, 2011 | 11.97 | 12.12 | 11.97 | 12.04 | 59,318,456 | +0.04(+0.34%) |
Jun 08, 2011 | 12.11 | 12.11 | 11.94 | 12.00 | 72,433,968 | -0.03(-0.29%) |
Jun 07, 2011 | 12.14 | 12.17 | 12.04 | 12.04 | 59,753,392 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.16 | 12.01 | 12.04 | 47,617,524 | -0.06(-0.48%) |
Jun 03, 2011 | 11.99 | 12.22 | 11.99 | 12.09 | 61,931,912 | +0.19(+1.56%) |
May 24, 2011 | 11.90 | 12.01 | 11.87 | 11.91 | 74,049,792 | -0.04(-0.34%) |
May 23, 2011 | 11.89 | 11.98 | 11.84 | 11.95 | 67,258,144 | -0.06(-0.48%) |
May 20, 2011 | 12.17 | 12.21 | 12.00 | 12.01 | 92,333,648 | -0.20(-1.62%) |
May 19, 2011 | 12.33 | 12.35 | 12.14 | 12.20 | 87,169,624 | -0.09(-0.71%) |
May 18, 2011 | 12.25 | 12.30 | 12.20 | 12.29 | 77,660,008 | +0.02(+0.19%) |
May 17, 2011 | 12.23 | 12.31 | 12.17 | 12.27 | 100,314,848 | +0.09(+0.76%) |
May 16, 2011 | 12.09 | 12.26 | 12.06 | 12.18 | 79,034,176 | +0.03(+0.29%) |
May 13, 2011 | 12.16 | 12.18 | 12.06 | 12.14 | 63,354,168 | +0.02(+0.14%) |
May 12, 2011 | 12.00 | 12.18 | 11.94 | 12.12 | 62,033,116 | +0.16(+1.36%) |
May 11, 2011 | 12.05 | 12.09 | 11.91 | 11.96 | 74,410,488 | -0.03(-0.24%) |
May 10, 2011 | 11.89 | 12.05 | 11.87 | 11.99 | 58,172,708 | +0.15(+1.26%) |
May 09, 2011 | 11.80 | 11.92 | 11.75 | 11.84 | 54,057,288 | +0.03(+0.24%) |
May 06, 2011 | 11.78 | 11.86 | 11.72 | 11.81 | 59,097,184 | +0.09(+0.78%) |
May 05, 2011 | 11.85 | 11.88 | 11.66 | 11.72 | 73,736,640 | -0.14(-1.21%) |
May 04, 2011 | 11.74 | 11.88 | 11.69 | 11.86 | 88,323,568 | +0.11(+0.98%) |
May 03, 2011 | 12.05 | 12.07 | 11.54 | 11.75 | 189,386,688 | -0.33(-2.76%) |
May 02, 2011 | 12.08 | 12.09 | 12.05 | 12.08 | 66,479,804 | +0.03(+0.24%) |
Apr 29, 2011 | 11.98 | 12.10 | 11.93 | 12.05 | 75,709,360 | +0.08(+0.67%) |
Apr 28, 2011 | 11.87 | 11.99 | 11.86 | 11.97 | 60,028,360 | +0.11(+0.97%) |
Apr 27, 2011 | 11.64 | 11.93 | 11.62 | 11.86 | 80,082,464 | +0.25(+2.18%) |
Apr 26, 2011 | 11.59 | 11.68 | 11.49 | 11.60 | 64,452,760 | +0.03(+0.25%) |
Apr 25, 2011 | 11.47 | 11.59 | 11.44 | 11.58 | 78,870,912 | +0.20(+1.77%) |
Apr 21, 2011 | 11.77 | 11.81 | 10.98 | 11.37 | 241,858,864 | -0.34(-2.94%) |
Apr 20, 2011 | 11.89 | 12.00 | 11.71 | 11.72 | 112,800,360 | -0.08(-0.68%) |
Apr 19, 2011 | 11.67 | 11.83 | 11.63 | 11.80 | 57,475,576 | +0.07(+0.64%) |
Apr 18, 2011 | 11.68 | 11.76 | 11.62 | 11.72 | 80,904,056 | -0.07(-0.63%) |
Apr 15, 2011 | 11.81 | 11.86 | 11.69 | 11.80 | 86,087,792 | +0.02(+0.19%) |
Apr 14, 2011 | 11.75 | 11.85 | 11.72 | 11.78 | 84,704,104 | +0.02(+0.15%) |
Apr 13, 2011 | 11.81 | 11.82 | 11.68 | 11.76 | 51,977,632 | +0.00(+0.00%) |
Apr 12, 2011 | 11.83 | 11.93 | 11.74 | 11.76 | 76,740,040 | -0.12(-1.02%) |
Apr 11, 2011 | 11.81 | 11.91 | 11.77 | 11.88 | 65,230,920 | +0.12(+1.03%) |
Apr 08, 2011 | 11.69 | 11.81 | 11.67 | 11.76 | 61,377,544 | +0.07(+0.64%) |
Apr 07, 2011 | 11.66 | 11.69 | 11.58 | 11.68 | 76,751,128 | +0.02(+0.20%) |
Apr 06, 2011 | 11.78 | 11.80 | 11.65 | 11.66 | 78,582,112 | -0.09(-0.78%) |
Apr 05, 2011 | 11.78 | 11.82 | 11.71 | 11.75 | 55,990,068 | -0.05(-0.44%) |
Apr 04, 2011 | 11.81 | 11.85 | 11.75 | 11.81 | 73,806,472 | +0.09(+0.79%) |