Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.36 | 13.44 | 13.22 | 13.23 | 90,744,272 | -0.10(-0.77%) |
May 30, 2012 | 13.35 | 13.44 | 13.31 | 13.33 | 35,613,868 | -0.08(-0.63%) |
May 29, 2012 | 13.42 | 13.56 | 13.39 | 13.42 | 50,833,108 | +0.03(+0.23%) |
May 25, 2012 | 13.40 | 13.51 | 13.28 | 13.39 | 32,103,354 | -0.01(-0.04%) |
May 24, 2012 | 13.40 | 13.41 | 13.26 | 13.39 | 43,259,416 | +0.03(+0.23%) |
May 23, 2012 | 13.54 | 13.56 | 13.25 | 13.36 | 86,074,800 | -0.17(-1.25%) |
May 22, 2012 | 13.60 | 13.72 | 13.44 | 13.53 | 58,375,160 | -0.10(-0.75%) |
May 21, 2012 | 13.64 | 13.69 | 13.59 | 13.63 | 60,956,576 | -0.02(-0.13%) |
May 18, 2012 | 13.68 | 13.69 | 13.51 | 13.65 | 69,137,360 | +0.01(+0.04%) |
May 17, 2012 | 13.68 | 13.79 | 13.63 | 13.65 | 63,492,236 | -0.05(-0.35%) |
May 16, 2012 | 13.50 | 13.72 | 13.49 | 13.69 | 65,263,484 | +0.21(+1.52%) |
May 15, 2012 | 13.65 | 13.67 | 13.46 | 13.49 | 62,610,340 | -0.17(-1.26%) |
May 14, 2012 | 13.58 | 13.77 | 13.56 | 13.66 | 51,280,736 | -0.04(-0.29%) |
May 11, 2012 | 13.75 | 13.89 | 13.69 | 13.70 | 55,757,508 | -0.11(-0.79%) |
May 10, 2012 | 13.73 | 13.91 | 13.68 | 13.81 | 88,176,592 | +0.23(+1.69%) |
May 09, 2012 | 13.35 | 13.78 | 13.28 | 13.58 | 123,002,480 | +0.15(+1.13%) |
May 08, 2012 | 13.39 | 13.49 | 13.34 | 13.43 | 51,676,600 | -0.02(-0.13%) |
May 07, 2012 | 13.32 | 13.52 | 13.32 | 13.45 | 58,080,704 | +0.04(+0.31%) |
May 04, 2012 | 13.49 | 13.53 | 13.34 | 13.40 | 59,400,832 | -0.13(-0.97%) |
May 03, 2012 | 13.58 | 13.60 | 13.48 | 13.54 | 41,914,428 | -0.04(-0.26%) |
May 02, 2012 | 13.59 | 13.76 | 13.52 | 13.57 | 55,419,368 | -0.07(-0.53%) |
May 01, 2012 | 13.55 | 13.77 | 13.51 | 13.64 | 72,065,712 | -0.07(-0.52%) |
Apr 30, 2012 | 13.79 | 13.83 | 13.66 | 13.71 | 125,068,616 | -0.11(-0.78%) |
Apr 27, 2012 | 13.86 | 13.95 | 13.76 | 13.82 | 145,508,032 | +0.01(+0.09%) |
Apr 26, 2012 | 13.70 | 13.84 | 13.67 | 13.81 | 185,076,832 | +0.11(+0.79%) |
Apr 25, 2012 | 13.64 | 13.76 | 13.62 | 13.70 | 51,249,408 | +0.15(+1.10%) |
Apr 24, 2012 | 13.41 | 13.66 | 13.39 | 13.55 | 59,352,232 | +0.15(+1.12%) |
Apr 23, 2012 | 13.40 | 13.49 | 13.37 | 13.40 | 41,036,280 | -0.11(-0.80%) |
Apr 20, 2012 | 13.36 | 13.61 | 13.34 | 13.51 | 63,157,924 | +0.13(+1.01%) |
Apr 19, 2012 | 13.49 | 13.52 | 13.30 | 13.38 | 52,513,944 | -0.07(-0.51%) |
Apr 18, 2012 | 13.31 | 13.54 | 13.27 | 13.45 | 52,676,848 | +0.08(+0.63%) |
Apr 17, 2012 | 13.19 | 13.39 | 13.16 | 13.36 | 48,587,736 | +0.20(+1.50%) |
Apr 16, 2012 | 13.08 | 13.21 | 13.04 | 13.16 | 63,457,452 | +0.08(+0.60%) |
Apr 13, 2012 | 13.07 | 13.18 | 13.06 | 13.09 | 61,662,128 | -0.04(-0.30%) |
Apr 12, 2012 | 13.21 | 13.21 | 13.09 | 13.13 | 67,556,256 | -0.02(-0.16%) |
Apr 11, 2012 | 13.22 | 13.27 | 13.13 | 13.15 | 62,755,452 | -0.02(-0.16%) |
Apr 10, 2012 | 13.19 | 13.51 | 13.15 | 13.17 | 80,340,064 | -0.04(-0.29%) |
Apr 09, 2012 | 13.22 | 13.31 | 13.18 | 13.21 | 37,594,344 | -0.17(-1.30%) |
Apr 05, 2012 | 13.34 | 13.39 | 13.31 | 13.38 | 36,830,788 | -0.03(-0.20%) |
Apr 04, 2012 | 13.43 | 13.45 | 13.33 | 13.41 | 50,703,116 | -0.09(-0.69%) |
Apr 03, 2012 | 13.51 | 13.57 | 13.39 | 13.50 | 62,844,008 | -0.03(-0.22%) |
Apr 02, 2012 | 13.50 | 13.61 | 13.47 | 13.53 | 58,030,376 | -0.03(-0.24%) |
Mar 30, 2012 | 13.45 | 13.63 | 13.43 | 13.56 | 56,764,900 | +0.13(+1.00%) |
Mar 29, 2012 | 13.33 | 13.45 | 13.28 | 13.43 | 55,691,848 | +0.01(+0.04%) |
Mar 28, 2012 | 13.51 | 13.53 | 13.30 | 13.42 | 55,051,924 | -0.05(-0.40%) |
Mar 27, 2012 | 13.35 | 13.66 | 13.33 | 13.48 | 102,283,288 | +0.20(+1.53%) |
Mar 26, 2012 | 13.15 | 13.33 | 13.15 | 13.27 | 55,669,432 | +0.20(+1.56%) |
Mar 23, 2012 | 13.04 | 13.16 | 13.00 | 13.07 | 38,840,284 | +0.05(+0.41%) |
Mar 22, 2012 | 13.01 | 13.09 | 13.00 | 13.01 | 35,229,952 | -0.02(-0.18%) |
Mar 21, 2012 | 13.07 | 13.16 | 13.03 | 13.04 | 44,524,684 | -0.02(-0.14%) |
Mar 20, 2012 | 13.03 | 13.18 | 13.03 | 13.06 | 40,345,832 | -0.05(-0.37%) |
Mar 19, 2012 | 13.09 | 13.15 | 13.07 | 13.10 | 37,230,760 | -0.04(-0.27%) |
Mar 16, 2012 | 13.14 | 13.24 | 13.10 | 13.14 | 109,748,944 | +0.02(+0.14%) |
Mar 15, 2012 | 13.15 | 13.18 | 13.06 | 13.12 | 51,605,260 | -0.01(-0.09%) |
Mar 14, 2012 | 13.16 | 13.24 | 13.11 | 13.13 | 61,297,132 | -0.05(-0.36%) |
Mar 13, 2012 | 12.96 | 13.20 | 12.95 | 13.18 | 74,623,640 | +0.28(+2.18%) |
Mar 12, 2012 | 12.86 | 12.96 | 12.83 | 12.90 | 60,112,860 | +0.04(+0.28%) |
Mar 09, 2012 | 12.85 | 13.02 | 12.84 | 12.86 | 65,753,696 | +0.01(+0.12%) |
Mar 08, 2012 | 12.88 | 12.92 | 12.83 | 12.85 | 61,618,268 | +0.05(+0.40%) |
Mar 07, 2012 | 12.79 | 12.93 | 12.73 | 12.80 | 54,820,736 | +0.06(+0.49%) |
Mar 06, 2012 | 12.82 | 12.91 | 12.69 | 12.74 | 60,949,096 | -0.14(-1.09%) |
Mar 05, 2012 | 12.79 | 12.92 | 12.79 | 12.88 | 44,530,648 | +0.05(+0.42%) |
Mar 02, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 41,268,108 | -0.05(-0.37%) |
Mar 01, 2012 | 12.62 | 12.97 | 12.61 | 12.87 | 79,386,592 | +0.22(+1.73%) |
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,555,188 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.60 | 12.71 | 47,585,088 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,794,060 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,938,356 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.60 | 64,965,836 | -0.20(-1.55%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,861,668 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,897,788 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,834,580 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,385,316 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,450,496 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,181,400 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,327,956 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,932,356 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,322,100 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,173,852 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,406,672 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,589,048 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,711,920 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,025,536 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,624,928 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.92 | 12.58 | 12.68 | 93,689,880 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,915,408 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,166,080 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,880,800 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.73 | 12.87 | 58,667,784 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.76 | 12.84 | 42,866,256 | -0.03(-0.23%) |
Jan 23, 2012 | 13.01 | 13.03 | 12.82 | 12.87 | 56,895,996 | -0.11(-0.87%) |
Jan 20, 2012 | 12.98 | 13.07 | 12.88 | 12.98 | 67,153,648 | +0.04(+0.27%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.95 | 58,879,416 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,158,640 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.98 | 13.00 | 59,954,320 | +0.06(+0.43%) |
Jan 13, 2012 | 13.01 | 13.01 | 12.86 | 12.95 | 49,038,072 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,154,680 | +0.05(+0.41%) |
Jan 11, 2012 | 12.98 | 13.02 | 12.90 | 12.98 | 48,526,580 | -0.02(-0.18%) |
Jan 10, 2012 | 13.01 | 13.04 | 12.92 | 13.01 | 46,781,864 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.95 | 12.75 | 12.93 | 66,883,528 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.79 | 50,601,116 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,456,240 | -0.10(-0.78%) |
Jan 04, 2012 | 12.99 | 13.01 | 12.89 | 12.90 | 51,079,604 | +0.08(+0.60%) |
Dec 30, 2011 | 12.87 | 12.93 | 12.77 | 12.83 | 41,658,792 | -0.04(-0.32%) |
Dec 29, 2011 | 12.76 | 12.90 | 12.76 | 12.87 | 33,177,880 | +0.11(+0.84%) |
Dec 28, 2011 | 12.90 | 12.92 | 12.71 | 12.76 | 43,825,080 | -0.14(-1.10%) |
Dec 27, 2011 | 12.89 | 12.98 | 12.87 | 12.90 | 32,331,418 | -0.04(-0.27%) |
Dec 23, 2011 | 12.90 | 12.94 | 12.80 | 12.94 | 49,429,492 | +0.09(+0.69%) |
Dec 21, 2011 | 12.77 | 12.88 | 12.68 | 12.85 | 75,712,312 | +0.13(+1.03%) |
Dec 20, 2011 | 12.63 | 12.77 | 12.52 | 12.72 | 97,799,568 | +0.19(+1.51%) |
Dec 19, 2011 | 12.52 | 12.68 | 12.47 | 12.53 | 71,769,376 | +0.07(+0.52%) |
Dec 16, 2011 | 12.64 | 12.67 | 12.47 | 12.47 | 116,298,736 | -0.07(-0.52%) |
Dec 15, 2011 | 12.42 | 12.60 | 12.39 | 12.53 | 95,594,200 | +0.17(+1.34%) |
Dec 14, 2011 | 12.24 | 12.47 | 12.21 | 12.36 | 95,895,504 | +0.06(+0.48%) |
Dec 13, 2011 | 12.19 | 12.42 | 12.16 | 12.31 | 116,753,128 | +0.22(+1.81%) |
Dec 12, 2011 | 12.08 | 12.18 | 11.99 | 12.09 | 67,770,312 | -0.10(-0.83%) |
Dec 09, 2011 | 12.03 | 12.25 | 12.00 | 12.19 | 73,377,344 | +0.22(+1.83%) |
Dec 08, 2011 | 12.04 | 12.18 | 11.93 | 11.97 | 60,754,692 | -0.17(-1.37%) |
Dec 07, 2011 | 11.93 | 12.23 | 11.91 | 12.13 | 80,694,720 | +0.14(+1.19%) |
Dec 06, 2011 | 11.91 | 12.10 | 11.83 | 11.99 | 89,080,336 | +0.23(+1.97%) |
Dec 05, 2011 | 11.93 | 11.96 | 11.70 | 11.76 | 80,950,072 | -0.03(-0.25%) |
Dec 02, 2011 | 11.93 | 11.97 | 11.78 | 11.79 | 72,009,072 | -0.08(-0.70%) |
Dec 01, 2011 | 11.87 | 11.98 | 11.79 | 11.87 | 72,217,192 | -0.02(-0.20%) |
Nov 30, 2011 | 11.59 | 11.90 | 11.57 | 11.90 | 122,816,688 | +0.40(+3.45%) |
Nov 29, 2011 | 11.30 | 11.55 | 11.30 | 11.50 | 66,975,824 | +0.18(+1.62%) |
Nov 28, 2011 | 11.15 | 11.32 | 11.13 | 11.32 | 69,385,280 | +0.38(+3.47%) |
Nov 25, 2011 | 10.89 | 11.05 | 10.76 | 10.94 | 35,419,052 | +0.00(+0.00%) |
Nov 23, 2011 | 11.13 | 11.14 | 10.94 | 10.94 | 62,459,868 | -0.27(-2.38%) |
Nov 22, 2011 | 11.23 | 11.33 | 11.15 | 11.20 | 83,121,352 | -0.04(-0.32%) |
Nov 21, 2011 | 11.38 | 11.49 | 11.22 | 11.24 | 91,446,936 | -0.34(-2.92%) |
Nov 18, 2011 | 11.56 | 11.64 | 11.51 | 11.58 | 65,421,572 | +0.04(+0.31%) |
Nov 17, 2011 | 11.60 | 11.66 | 11.42 | 11.54 | 70,591,696 | -0.06(-0.51%) |
Nov 16, 2011 | 11.65 | 11.82 | 11.58 | 11.60 | 59,710,980 | -0.18(-1.51%) |
Nov 15, 2011 | 11.72 | 11.86 | 11.69 | 11.78 | 53,666,248 | +0.05(+0.40%) |
Nov 14, 2011 | 11.63 | 11.80 | 11.61 | 11.73 | 85,110,704 | -0.12(-1.00%) |
Nov 11, 2011 | 11.81 | 11.94 | 11.80 | 11.85 | 63,674,308 | +0.11(+0.96%) |
Nov 10, 2011 | 11.54 | 11.84 | 11.54 | 11.74 | 74,392,424 | +0.27(+2.38%) |
Nov 09, 2011 | 11.61 | 11.71 | 11.42 | 11.46 | 77,239,552 | -0.44(-3.68%) |
Nov 08, 2011 | 11.86 | 11.91 | 11.72 | 11.90 | 67,658,744 | +0.12(+1.06%) |
Nov 07, 2011 | 11.50 | 11.81 | 11.47 | 11.78 | 245,942,928 | +0.24(+2.09%) |
Nov 04, 2011 | 11.59 | 11.66 | 11.46 | 11.54 | 86,695,800 | -0.13(-1.11%) |
Nov 03, 2011 | 11.55 | 11.70 | 11.49 | 11.67 | 116,286,608 | +0.21(+1.79%) |
Nov 02, 2011 | 11.51 | 11.55 | 11.38 | 11.46 | 64,679,140 | +0.12(+1.03%) |
Nov 01, 2011 | 11.24 | 11.59 | 11.13 | 11.34 | 126,783,032 | +0.04(+0.36%) |
Oct 31, 2011 | 11.49 | 11.59 | 11.30 | 11.30 | 68,990,216 | -0.33(-2.83%) |
Oct 28, 2011 | 11.66 | 11.69 | 11.49 | 11.63 | 62,065,412 | -0.01(-0.10%) |
Oct 27, 2011 | 11.52 | 11.71 | 11.46 | 11.64 | 87,178,904 | +0.33(+2.90%) |
Oct 26, 2011 | 11.17 | 11.34 | 11.09 | 11.31 | 62,578,488 | +0.24(+2.17%) |
Oct 25, 2011 | 11.29 | 11.34 | 11.04 | 11.07 | 74,104,144 | -0.29(-2.53%) |
Oct 24, 2011 | 11.13 | 11.38 | 11.11 | 11.36 | 61,155,268 | +0.18(+1.57%) |
Oct 21, 2011 | 11.09 | 11.27 | 11.09 | 11.19 | 79,609,320 | +0.19(+1.76%) |
Oct 20, 2011 | 11.02 | 11.12 | 10.87 | 10.99 | 71,591,088 | -0.05(-0.42%) |
Oct 19, 2011 | 11.13 | 11.18 | 10.98 | 11.04 | 52,441,676 | -0.09(-0.84%) |
Oct 18, 2011 | 10.92 | 11.23 | 10.89 | 11.13 | 61,350,664 | +0.16(+1.50%) |
Oct 17, 2011 | 11.11 | 11.24 | 10.94 | 10.97 | 51,900,760 | -0.21(-1.84%) |
Oct 14, 2011 | 11.15 | 11.19 | 11.06 | 11.17 | 53,905,904 | +0.16(+1.49%) |
Oct 13, 2011 | 10.99 | 11.07 | 10.90 | 11.01 | 52,085,192 | -0.04(-0.32%) |
Oct 12, 2011 | 11.09 | 11.20 | 11.03 | 11.04 | 65,659,784 | -0.02(-0.16%) |
Oct 11, 2011 | 11.03 | 11.09 | 10.93 | 11.06 | 60,361,068 | -0.04(-0.37%) |
Oct 10, 2011 | 10.99 | 11.10 | 10.99 | 11.10 | 53,785,860 | +0.28(+2.60%) |
Oct 07, 2011 | 10.77 | 10.99 | 10.73 | 10.82 | 84,056,040 | +0.12(+1.15%) |
Oct 06, 2011 | 10.61 | 10.71 | 10.61 | 10.70 | 86,363,064 | +0.15(+1.39%) |
Oct 05, 2011 | 10.29 | 10.57 | 10.21 | 10.55 | 126,915,264 | +0.23(+2.22%) |
Oct 04, 2011 | 10.10 | 10.32 | 10.01 | 10.32 | 101,033,528 | +0.15(+1.50%) |
Oct 03, 2011 | 10.39 | 10.49 | 10.15 | 10.17 | 115,469,584 | -0.21(-1.98%) |
Sep 30, 2011 | 10.42 | 10.59 | 10.36 | 10.38 | 77,206,632 | -0.18(-1.67%) |
Sep 29, 2011 | 10.44 | 10.63 | 10.38 | 10.55 | 96,108,568 | +0.25(+2.39%) |
Sep 28, 2011 | 10.42 | 10.54 | 10.29 | 10.30 | 56,129,740 | -0.11(-1.07%) |
Sep 27, 2011 | 10.57 | 10.62 | 10.36 | 10.42 | 75,809,088 | -0.01(-0.11%) |
Sep 26, 2011 | 10.21 | 10.44 | 10.16 | 10.43 | 66,192,028 | +0.19(+1.83%) |
Sep 23, 2011 | 10.22 | 10.39 | 10.18 | 10.24 | 85,111,488 | -0.02(-0.23%) |
Sep 22, 2011 | 10.31 | 10.39 | 10.15 | 10.26 | 106,109,128 | -0.21(-1.96%) |
Sep 21, 2011 | 10.62 | 10.72 | 10.45 | 10.47 | 91,452,672 | -0.23(-2.19%) |
Sep 20, 2011 | 10.66 | 10.78 | 10.55 | 10.70 | 88,755,216 | +0.11(+1.00%) |
Sep 19, 2011 | 10.55 | 10.64 | 10.46 | 10.60 | 78,961,272 | -0.05(-0.50%) |
Sep 16, 2011 | 10.92 | 10.94 | 10.65 | 10.65 | 130,693,504 | -0.20(-1.84%) |
Sep 15, 2011 | 10.85 | 10.87 | 10.71 | 10.85 | 75,572,408 | +0.05(+0.43%) |
Sep 14, 2011 | 10.66 | 10.92 | 10.57 | 10.80 | 82,136,048 | +0.05(+0.44%) |
Sep 13, 2011 | 10.73 | 10.80 | 10.63 | 10.76 | 54,567,056 | +0.05(+0.47%) |
Sep 12, 2011 | 10.49 | 10.73 | 10.48 | 10.71 | 89,569,904 | -0.02(-0.19%) |
Sep 09, 2011 | 10.90 | 10.93 | 10.64 | 10.73 | 96,903,832 | -0.32(-2.87%) |
Sep 08, 2011 | 11.08 | 11.23 | 11.00 | 11.04 | 63,708,260 | -0.11(-1.00%) |
Sep 07, 2011 | 11.14 | 11.17 | 11.04 | 11.16 | 82,224,240 | +0.21(+1.93%) |
Sep 06, 2011 | 10.70 | 10.98 | 10.62 | 10.94 | 83,038,720 | +0.11(+1.03%) |
Sep 02, 2011 | 10.93 | 11.11 | 10.82 | 10.83 | 59,738,508 | -0.26(-2.38%) |
Sep 01, 2011 | 11.10 | 11.23 | 11.07 | 11.10 | 67,673,688 | -0.04(-0.37%) |
Aug 31, 2011 | 11.14 | 11.23 | 11.02 | 11.14 | 75,539,136 | +0.06(+0.53%) |
Aug 30, 2011 | 11.03 | 11.14 | 10.88 | 11.08 | 75,201,440 | +0.00(+0.00%) |
Aug 29, 2011 | 11.01 | 11.12 | 10.92 | 11.08 | 79,836,008 | +0.39(+3.68%) |
Aug 26, 2011 | 10.46 | 10.75 | 10.28 | 10.69 | 78,543,104 | +0.15(+1.39%) |
Aug 25, 2011 | 10.68 | 10.73 | 10.48 | 10.54 | 87,566,608 | -0.25(-2.34%) |
Aug 24, 2011 | 10.70 | 10.81 | 10.63 | 10.79 | 71,017,744 | +0.09(+0.82%) |
Aug 23, 2011 | 10.49 | 10.74 | 10.37 | 10.70 | 89,420,384 | +0.33(+3.17%) |
Aug 22, 2011 | 10.55 | 10.66 | 10.34 | 10.38 | 69,707,296 | +0.01(+0.06%) |
Aug 19, 2011 | 10.27 | 10.55 | 10.27 | 10.37 | 96,099,408 | -0.02(-0.23%) |
Aug 18, 2011 | 10.63 | 10.67 | 10.29 | 10.39 | 125,920,720 | -0.46(-4.22%) |
Aug 17, 2011 | 10.81 | 10.92 | 10.77 | 10.85 | 75,311,320 | +0.11(+0.98%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.60 | 10.75 | 72,889,168 | -0.02(-0.16%) |
Aug 15, 2011 | 10.67 | 10.79 | 10.56 | 10.76 | 86,939,520 | +0.28(+2.69%) |
Aug 12, 2011 | 10.52 | 10.62 | 10.42 | 10.48 | 97,833,744 | +0.03(+0.28%) |
Aug 11, 2011 | 10.09 | 10.57 | 10.01 | 10.45 | 141,173,792 | +0.45(+4.46%) |
Aug 10, 2011 | 10.36 | 10.56 | 9.976 | 10.01 | 173,336,784 | -0.32(-3.13%) |
Aug 09, 2011 | 10.04 | 10.34 | 9.759 | 10.33 | 198,471,728 | +0.55(+5.64%) |
Aug 08, 2011 | 10.04 | 10.35 | 9.777 | 9.777 | 206,259,408 | -0.49(-4.75%) |
Aug 05, 2011 | 10.27 | 10.40 | 9.994 | 10.26 | 147,316,400 | +0.08(+0.75%) |
Aug 04, 2011 | 10.43 | 10.54 | 10.18 | 10.19 | 129,966,768 | -0.39(-3.72%) |
Aug 03, 2011 | 10.57 | 10.66 | 10.42 | 10.58 | 110,860,208 | +0.05(+0.50%) |
Aug 02, 2011 | 11.00 | 11.01 | 10.53 | 10.53 | 178,875,136 | -0.50(-4.58%) |
Aug 01, 2011 | 11.28 | 11.29 | 10.88 | 11.03 | 94,555,200 | -0.14(-1.24%) |
Jul 29, 2011 | 11.15 | 11.31 | 11.06 | 11.17 | 119,716,312 | -0.06(-0.57%) |
Jul 28, 2011 | 11.17 | 11.39 | 11.17 | 11.24 | 101,383,944 | +0.03(+0.31%) |
Jul 27, 2011 | 11.33 | 11.39 | 11.18 | 11.20 | 69,518,280 | -0.19(-1.68%) |
Jul 26, 2011 | 11.52 | 11.55 | 11.36 | 11.39 | 66,719,700 | -0.10(-0.91%) |
Jul 25, 2011 | 11.54 | 11.60 | 11.50 | 11.50 | 54,200,352 | -0.15(-1.30%) |
Jul 22, 2011 | 11.65 | 11.67 | 11.62 | 11.65 | 44,498,004 | -0.02(-0.15%) |
Jul 21, 2011 | 11.61 | 11.72 | 11.60 | 11.67 | 76,624,464 | +0.12(+1.01%) |
Jul 20, 2011 | 11.56 | 11.61 | 11.47 | 11.55 | 60,954,008 | -0.02(-0.20%) |
Jul 19, 2011 | 11.40 | 11.62 | 11.39 | 11.57 | 59,703,636 | +0.17(+1.53%) |
Jul 18, 2011 | 11.36 | 11.42 | 11.32 | 11.40 | 59,916,044 | -0.06(-0.56%) |
Jul 15, 2011 | 11.50 | 11.57 | 11.41 | 11.46 | 82,210,688 | -0.09(-0.80%) |
Jul 14, 2011 | 11.60 | 11.61 | 11.49 | 11.56 | 60,707,360 | -0.05(-0.40%) |
Jul 13, 2011 | 11.66 | 11.72 | 11.55 | 11.60 | 72,600,264 | -0.01(-0.05%) |
Jul 12, 2011 | 11.61 | 11.72 | 11.59 | 11.61 | 73,484,520 | -0.02(-0.20%) |
Jul 11, 2011 | 11.61 | 11.71 | 11.57 | 11.63 | 80,969,256 | -0.07(-0.59%) |
Jul 08, 2011 | 11.68 | 11.78 | 11.67 | 11.70 | 72,130,112 | -0.04(-0.35%) |
Jul 07, 2011 | 11.98 | 12.04 | 11.71 | 11.74 | 159,982,048 | -0.32(-2.65%) |
Jul 06, 2011 | 12.06 | 12.16 | 12.04 | 12.06 | 48,591,696 | +0.00(+0.00%) |
Jul 05, 2011 | 12.00 | 12.07 | 11.98 | 12.06 | 53,900,084 | +0.02(+0.14%) |
Jul 01, 2011 | 11.90 | 12.05 | 11.89 | 12.04 | 52,989,232 | +0.09(+0.73%) |
Jun 30, 2011 | 12.00 | 12.05 | 11.93 | 11.96 | 79,859,568 | -0.04(-0.34%) |
Jun 29, 2011 | 11.98 | 12.03 | 11.88 | 12.00 | 80,412,696 | +0.07(+0.58%) |
Jun 28, 2011 | 11.70 | 11.96 | 11.68 | 11.93 | 70,685,536 | +0.22(+1.88%) |
Jun 27, 2011 | 11.67 | 11.76 | 11.64 | 11.71 | 59,133,700 | +0.05(+0.45%) |
Jun 24, 2011 | 11.93 | 11.96 | 11.65 | 11.65 | 108,977,432 | -0.33(-2.76%) |
Jun 23, 2011 | 12.14 | 12.16 | 11.89 | 11.98 | 144,256,368 | +0.21(+1.82%) |
Jun 22, 2011 | 11.81 | 11.89 | 11.74 | 11.77 | 52,294,980 | -0.09(-0.73%) |
Jun 21, 2011 | 11.80 | 11.90 | 11.74 | 11.86 | 81,042,664 | +0.09(+0.79%) |
Jun 20, 2011 | 11.76 | 11.77 | 11.71 | 11.76 | 59,803,720 | +0.01(+0.05%) |
Jun 17, 2011 | 11.82 | 11.86 | 11.64 | 11.76 | 106,642,264 | +0.01(+0.10%) |
Jun 16, 2011 | 11.71 | 11.78 | 11.67 | 11.75 | 71,258,560 | +0.03(+0.25%) |
Jun 15, 2011 | 11.84 | 11.85 | 11.62 | 11.72 | 73,187,752 | -0.23(-1.90%) |
Jun 14, 2011 | 11.93 | 12.03 | 11.92 | 11.94 | 67,563,696 | +0.07(+0.59%) |
Jun 13, 2011 | 11.65 | 11.97 | 11.65 | 11.87 | 76,561,960 | +0.20(+1.74%) |
Jun 10, 2011 | 11.97 | 11.98 | 11.63 | 11.67 | 98,990,736 | -0.37(-3.08%) |
Jun 09, 2011 | 11.97 | 12.12 | 11.97 | 12.04 | 59,312,308 | +0.04(+0.34%) |
Jun 08, 2011 | 12.11 | 12.11 | 11.94 | 12.00 | 72,426,464 | -0.03(-0.29%) |
Jun 07, 2011 | 12.14 | 12.17 | 12.04 | 12.04 | 59,747,200 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.16 | 12.01 | 12.04 | 47,612,588 | -0.06(-0.48%) |