Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.71 | 13.17 | 12.67 | 13.06 | 35,062,420 | +0.25(+1.95%) |
Apr 27, 2012 | 13.06 | 13.10 | 12.71 | 12.81 | 43,367,328 | -0.20(-1.51%) |
Apr 26, 2012 | 12.74 | 13.12 | 12.71 | 13.01 | 30,043,780 | +0.09(+0.70%) |
Apr 25, 2012 | 13.26 | 13.32 | 12.73 | 12.92 | 40,053,888 | -0.20(-1.49%) |
Apr 24, 2012 | 12.84 | 13.12 | 12.62 | 13.11 | 35,657,052 | +0.32(+2.47%) |
Apr 23, 2012 | 12.74 | 12.92 | 12.53 | 12.80 | 38,407,004 | -0.38(-2.86%) |
Apr 20, 2012 | 13.66 | 13.66 | 13.14 | 13.17 | 35,792,752 | -0.44(-3.26%) |
Apr 19, 2012 | 13.96 | 13.97 | 13.39 | 13.62 | 66,061,660 | +0.31(+2.32%) |
Apr 18, 2012 | 13.23 | 13.49 | 13.19 | 13.31 | 34,186,536 | -0.14(-1.06%) |
Apr 17, 2012 | 13.46 | 13.59 | 13.35 | 13.45 | 32,415,450 | +0.26(+2.00%) |
Apr 16, 2012 | 13.27 | 13.41 | 12.98 | 13.19 | 30,506,004 | +0.17(+1.27%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.01 | 13.02 | 40,598,660 | -0.71(-5.16%) |
Apr 12, 2012 | 13.28 | 13.75 | 13.19 | 13.73 | 30,051,422 | +0.54(+4.06%) |
Apr 11, 2012 | 13.47 | 13.57 | 13.13 | 13.20 | 32,326,028 | +0.15(+1.16%) |
Apr 10, 2012 | 13.69 | 13.74 | 13.01 | 13.05 | 45,900,732 | -0.50(-3.73%) |
Apr 09, 2012 | 13.54 | 13.69 | 13.41 | 13.55 | 24,749,686 | -0.31(-2.23%) |
Apr 05, 2012 | 14.00 | 14.22 | 13.81 | 13.86 | 26,392,966 | -0.23(-1.61%) |
Apr 04, 2012 | 14.27 | 14.39 | 14.02 | 14.09 | 29,460,616 | -0.51(-3.51%) |
Apr 03, 2012 | 14.85 | 14.94 | 14.47 | 14.60 | 28,258,920 | -0.33(-2.22%) |
Apr 02, 2012 | 14.80 | 15.11 | 14.65 | 14.93 | 21,518,846 | +0.13(+0.87%) |
Mar 30, 2012 | 14.94 | 15.00 | 14.59 | 14.80 | 21,419,948 | -0.08(-0.51%) |
Mar 29, 2012 | 15.11 | 15.19 | 14.61 | 14.88 | 29,115,340 | -0.38(-2.47%) |
Mar 28, 2012 | 15.59 | 15.74 | 15.13 | 15.25 | 35,143,912 | -0.36(-2.32%) |
Mar 27, 2012 | 15.77 | 15.95 | 15.62 | 15.62 | 43,000,932 | -0.34(-2.13%) |
Mar 26, 2012 | 15.53 | 15.97 | 15.51 | 15.95 | 43,601,476 | +0.63(+4.13%) |
Mar 23, 2012 | 14.82 | 15.41 | 14.77 | 15.32 | 44,596,736 | +0.56(+3.78%) |
Mar 22, 2012 | 14.93 | 15.01 | 14.59 | 14.76 | 23,420,644 | -0.35(-2.34%) |
Mar 21, 2012 | 15.34 | 15.43 | 15.07 | 15.12 | 30,571,608 | -0.26(-1.71%) |
Mar 20, 2012 | 14.96 | 15.60 | 14.91 | 15.38 | 39,383,740 | +0.26(+1.74%) |
Mar 19, 2012 | 14.66 | 15.45 | 14.55 | 15.12 | 42,597,228 | +0.40(+2.71%) |
Mar 16, 2012 | 14.82 | 14.88 | 14.54 | 14.72 | 42,136,028 | +0.01(+0.10%) |
Mar 15, 2012 | 14.14 | 14.73 | 13.98 | 14.70 | 36,162,096 | +0.69(+4.89%) |
Mar 14, 2012 | 14.48 | 14.54 | 13.92 | 14.02 | 54,365,344 | -0.25(-1.74%) |
Mar 13, 2012 | 14.01 | 14.40 | 13.86 | 14.27 | 55,460,288 | +0.55(+4.01%) |
Mar 12, 2012 | 13.84 | 13.87 | 13.51 | 13.72 | 19,998,708 | -0.13(-0.93%) |
Mar 09, 2012 | 13.75 | 13.98 | 13.61 | 13.84 | 29,327,218 | +0.14(+1.05%) |
Mar 08, 2012 | 13.72 | 13.82 | 13.58 | 13.70 | 23,863,168 | +0.23(+1.68%) |
Mar 07, 2012 | 13.22 | 13.54 | 13.19 | 13.47 | 27,766,442 | +0.42(+3.23%) |
Mar 06, 2012 | 13.39 | 13.43 | 12.99 | 13.05 | 51,482,864 | -0.73(-5.30%) |
Mar 05, 2012 | 14.15 | 14.15 | 13.69 | 13.78 | 35,852,064 | -0.44(-3.07%) |
Mar 02, 2012 | 14.48 | 14.63 | 14.19 | 14.22 | 30,255,954 | -0.24(-1.67%) |
Mar 01, 2012 | 14.12 | 14.56 | 14.03 | 14.46 | 39,555,776 | +0.49(+3.51%) |
Feb 29, 2012 | 14.19 | 14.40 | 13.91 | 13.97 | 29,246,944 | -0.13(-0.91%) |
Feb 28, 2012 | 14.08 | 14.34 | 13.89 | 14.10 | 28,823,958 | -0.03(-0.21%) |
Feb 27, 2012 | 13.81 | 14.19 | 13.72 | 14.13 | 21,328,726 | +0.20(+1.41%) |
Feb 24, 2012 | 14.34 | 14.34 | 13.87 | 13.93 | 25,758,226 | -0.36(-2.53%) |
Feb 23, 2012 | 14.27 | 14.30 | 13.96 | 14.30 | 22,756,506 | +0.18(+1.28%) |
Feb 22, 2012 | 14.50 | 14.51 | 14.08 | 14.12 | 21,202,938 | -0.40(-2.75%) |
Feb 21, 2012 | 14.64 | 14.72 | 14.43 | 14.51 | 21,691,926 | +0.08(+0.52%) |
Feb 17, 2012 | 14.71 | 14.73 | 14.35 | 14.44 | 22,219,542 | -0.02(-0.16%) |
Feb 16, 2012 | 13.99 | 14.51 | 13.72 | 14.46 | 43,880,820 | +0.17(+1.21%) |
Feb 15, 2012 | 14.46 | 14.58 | 14.21 | 14.29 | 31,558,522 | -0.07(-0.47%) |
Feb 14, 2012 | 14.52 | 14.53 | 14.14 | 14.36 | 42,185,256 | -0.37(-2.51%) |
Feb 13, 2012 | 15.06 | 15.14 | 14.67 | 14.73 | 29,182,012 | -0.09(-0.61%) |
Feb 10, 2012 | 15.06 | 15.06 | 14.70 | 14.82 | 29,166,668 | -0.51(-3.34%) |
Feb 09, 2012 | 15.48 | 15.60 | 15.24 | 15.33 | 27,902,498 | -0.08(-0.49%) |
Feb 08, 2012 | 15.26 | 15.40 | 15.15 | 15.40 | 33,497,084 | +0.14(+0.89%) |
Feb 07, 2012 | 15.34 | 15.43 | 15.17 | 15.27 | 28,226,830 | -0.19(-1.22%) |
Feb 06, 2012 | 15.46 | 15.49 | 15.21 | 15.46 | 30,341,514 | +0.15(+0.98%) |
Feb 03, 2012 | 15.05 | 15.45 | 14.95 | 15.31 | 43,153,240 | +0.60(+4.05%) |
Feb 02, 2012 | 14.87 | 14.88 | 14.64 | 14.71 | 28,654,626 | +0.10(+0.67%) |
Feb 01, 2012 | 14.46 | 15.14 | 14.33 | 14.61 | 68,136,400 | +0.56(+3.97%) |
Jan 31, 2012 | 13.87 | 14.08 | 13.60 | 14.05 | 36,755,372 | +0.34(+2.47%) |
Jan 30, 2012 | 14.16 | 14.17 | 13.69 | 13.72 | 42,107,428 | -0.27(-1.94%) |
Jan 27, 2012 | 13.53 | 14.06 | 13.48 | 13.99 | 34,861,996 | +0.31(+2.26%) |
Jan 26, 2012 | 13.75 | 14.19 | 13.57 | 13.68 | 30,285,080 | +0.05(+0.39%) |
Jan 25, 2012 | 13.41 | 13.72 | 13.31 | 13.63 | 29,450,508 | -0.01(-0.06%) |
Jan 24, 2012 | 13.42 | 13.72 | 13.26 | 13.63 | 25,296,734 | -0.05(-0.39%) |
Jan 23, 2012 | 13.52 | 14.03 | 13.47 | 13.69 | 32,394,588 | -0.14(-0.98%) |
Jan 20, 2012 | 13.45 | 13.84 | 13.39 | 13.82 | 37,136,636 | +0.08(+0.60%) |
Jan 19, 2012 | 13.85 | 13.98 | 13.55 | 13.74 | 61,696,028 | +0.70(+5.36%) |
Jan 18, 2012 | 12.25 | 13.08 | 12.05 | 13.04 | 49,468,836 | +0.83(+6.77%) |
Jan 17, 2012 | 12.47 | 12.77 | 12.10 | 12.21 | 32,114,472 | -0.29(-2.29%) |
Jan 13, 2012 | 12.46 | 12.66 | 12.29 | 12.50 | 29,301,942 | -0.41(-3.14%) |
Jan 12, 2012 | 12.87 | 13.02 | 12.51 | 12.90 | 29,613,548 | +0.05(+0.41%) |
Jan 11, 2012 | 12.52 | 12.88 | 12.41 | 12.85 | 28,843,136 | +0.16(+1.24%) |
Jan 10, 2012 | 12.53 | 12.75 | 12.39 | 12.69 | 33,584,792 | +0.52(+4.26%) |
Jan 09, 2012 | 12.02 | 12.36 | 11.97 | 12.18 | 25,392,318 | +0.23(+1.89%) |
Jan 06, 2012 | 12.08 | 12.21 | 11.87 | 11.95 | 28,851,172 | -0.29(-2.33%) |
Jan 05, 2012 | 11.72 | 12.33 | 11.60 | 12.24 | 40,732,448 | +0.26(+2.13%) |
Jan 04, 2012 | 11.84 | 12.08 | 11.65 | 11.98 | 27,541,226 | +0.61(+5.35%) |
Dec 30, 2011 | 11.36 | 11.45 | 11.27 | 11.37 | 21,376,186 | -0.08(-0.72%) |
Dec 29, 2011 | 11.21 | 11.50 | 11.20 | 11.45 | 17,992,462 | +0.26(+2.28%) |
Dec 28, 2011 | 11.54 | 11.56 | 11.18 | 11.20 | 22,613,032 | -0.29(-2.55%) |
Dec 27, 2011 | 11.75 | 11.87 | 11.49 | 11.49 | 17,469,546 | -0.35(-2.98%) |
Dec 23, 2011 | 12.03 | 12.05 | 11.68 | 11.84 | 19,529,212 | +0.64(+5.70%) |
Dec 21, 2011 | 11.13 | 11.26 | 10.88 | 11.21 | 27,877,166 | +0.08(+0.74%) |
Dec 20, 2011 | 11.07 | 11.20 | 10.81 | 11.12 | 41,322,528 | +0.48(+4.52%) |
Dec 19, 2011 | 11.24 | 11.30 | 10.54 | 10.64 | 41,503,144 | -0.62(-5.47%) |
Dec 16, 2011 | 11.45 | 11.62 | 11.22 | 11.26 | 41,658,608 | -0.02(-0.20%) |
Dec 15, 2011 | 11.74 | 11.77 | 11.26 | 11.28 | 37,507,196 | -0.04(-0.33%) |
Dec 14, 2011 | 11.28 | 11.57 | 11.16 | 11.32 | 40,001,368 | -0.08(-0.72%) |
Dec 13, 2011 | 12.39 | 12.44 | 11.21 | 11.40 | 54,347,316 | -0.16(-1.37%) |
Dec 12, 2011 | 11.87 | 11.88 | 11.44 | 11.56 | 38,246,036 | -0.75(-6.10%) |
Dec 09, 2011 | 12.29 | 12.65 | 12.21 | 12.31 | 46,131,116 | +0.38(+3.15%) |
Dec 08, 2011 | 12.87 | 13.06 | 11.84 | 11.93 | 58,647,312 | -1.10(-8.42%) |
Dec 07, 2011 | 12.30 | 13.15 | 12.24 | 13.03 | 55,239,984 | +0.57(+4.58%) |
Dec 06, 2011 | 12.33 | 12.58 | 12.23 | 12.46 | 44,488,296 | +0.01(+0.06%) |
Dec 05, 2011 | 12.10 | 12.49 | 12.02 | 12.45 | 89,424,968 | +0.79(+6.77%) |
Dec 02, 2011 | 11.34 | 11.95 | 11.26 | 11.66 | 69,888,800 | +0.76(+6.96%) |
Dec 01, 2011 | 10.94 | 11.20 | 10.78 | 10.90 | 33,780,600 | -0.21(-1.89%) |
Nov 30, 2011 | 10.72 | 11.14 | 10.42 | 11.12 | 64,883,100 | +1.11(+11.12%) |
Nov 29, 2011 | 10.21 | 10.27 | 9.981 | 10.00 | 47,251,836 | -0.37(-3.55%) |
Nov 28, 2011 | 10.69 | 10.78 | 10.17 | 10.37 | 49,203,080 | +0.41(+4.07%) |
Nov 25, 2011 | 9.883 | 10.24 | 9.815 | 9.966 | 18,016,094 | +0.17(+1.77%) |
Nov 23, 2011 | 9.996 | 10.02 | 9.665 | 9.793 | 42,268,324 | -0.37(-3.62%) |
Nov 22, 2011 | 10.18 | 10.41 | 10.01 | 10.16 | 37,927,072 | -0.06(-0.59%) |
Nov 21, 2011 | 10.39 | 10.42 | 9.928 | 10.22 | 57,466,716 | -0.46(-4.29%) |
Nov 18, 2011 | 10.73 | 10.87 | 10.48 | 10.68 | 37,522,220 | +0.06(+0.57%) |
Nov 17, 2011 | 11.19 | 11.23 | 10.51 | 10.62 | 60,180,844 | -0.40(-3.62%) |
Nov 16, 2011 | 11.84 | 11.84 | 10.99 | 11.02 | 64,961,164 | -0.95(-7.97%) |
Nov 15, 2011 | 11.86 | 12.15 | 11.74 | 11.97 | 28,713,852 | +0.01(+0.06%) |
Nov 14, 2011 | 12.21 | 12.28 | 11.83 | 11.96 | 42,508,108 | -0.33(-2.69%) |
Nov 11, 2011 | 12.23 | 12.42 | 12.14 | 12.30 | 26,578,084 | +0.38(+3.15%) |
Nov 10, 2011 | 12.24 | 12.27 | 11.66 | 11.92 | 46,767,756 | +0.08(+0.63%) |
Nov 09, 2011 | 12.40 | 12.42 | 11.78 | 11.84 | 44,972,896 | -1.17(-9.01%) |
Nov 08, 2011 | 12.87 | 13.05 | 12.59 | 13.02 | 35,152,324 | +0.30(+2.36%) |
Nov 07, 2011 | 12.67 | 12.76 | 12.25 | 12.72 | 35,868,212 | +0.15(+1.20%) |
Nov 04, 2011 | 12.46 | 12.68 | 12.14 | 12.57 | 39,039,328 | -0.17(-1.36%) |
Nov 03, 2011 | 13.24 | 13.34 | 11.96 | 12.74 | 67,569,552 | +0.14(+1.13%) |
Nov 02, 2011 | 12.73 | 12.81 | 12.24 | 12.60 | 31,770,092 | +0.40(+3.27%) |
Nov 01, 2011 | 12.13 | 12.61 | 11.60 | 12.20 | 64,509,432 | -1.06(-7.99%) |
Oct 31, 2011 | 14.00 | 14.02 | 13.24 | 13.26 | 43,201,880 | -1.26(-8.65%) |
Oct 28, 2011 | 14.26 | 14.78 | 14.15 | 14.51 | 43,745,696 | -0.08(-0.51%) |
Oct 27, 2011 | 13.57 | 14.71 | 13.45 | 14.59 | 85,293,088 | +2.12(+17.00%) |
Oct 26, 2011 | 12.72 | 12.77 | 12.26 | 12.47 | 40,690,924 | +0.09(+0.73%) |
Oct 25, 2011 | 12.69 | 12.72 | 12.33 | 12.38 | 31,537,986 | -0.47(-3.67%) |
Oct 24, 2011 | 12.96 | 13.05 | 12.67 | 12.85 | 34,688,556 | +0.10(+0.76%) |
Oct 21, 2011 | 12.68 | 12.89 | 12.54 | 12.75 | 44,058,884 | +0.31(+2.47%) |
Oct 20, 2011 | 12.45 | 12.57 | 11.99 | 12.45 | 47,216,448 | -0.02(-0.18%) |
Oct 19, 2011 | 12.79 | 13.28 | 12.29 | 12.47 | 89,160,840 | +0.01(+0.06%) |
Oct 18, 2011 | 11.65 | 12.69 | 11.58 | 12.46 | 69,033,248 | +1.03(+9.05%) |
Oct 17, 2011 | 11.37 | 11.53 | 11.24 | 11.43 | 39,477,968 | +0.02(+0.20%) |
Oct 14, 2011 | 11.52 | 11.57 | 11.11 | 11.40 | 40,973,112 | +0.06(+0.53%) |
Oct 13, 2011 | 11.68 | 11.68 | 11.09 | 11.34 | 40,604,180 | -0.52(-4.42%) |
Oct 12, 2011 | 11.79 | 12.21 | 11.49 | 11.87 | 48,614,448 | +0.34(+2.92%) |
Oct 11, 2011 | 11.31 | 11.95 | 11.15 | 11.53 | 46,683,232 | +0.07(+0.65%) |
Oct 10, 2011 | 11.05 | 11.57 | 11.05 | 11.46 | 48,508,284 | +0.79(+7.37%) |
Oct 07, 2011 | 11.56 | 11.60 | 10.63 | 10.67 | 64,038,540 | -0.70(-6.19%) |
Oct 06, 2011 | 11.31 | 11.64 | 11.07 | 11.37 | 65,979,160 | +0.52(+4.83%) |
Oct 05, 2011 | 10.36 | 11.07 | 10.05 | 10.85 | 90,353,728 | +0.35(+3.36%) |
Oct 04, 2011 | 8.917 | 10.50 | 8.677 | 10.50 | 102,173,560 | +1.15(+12.35%) |
Oct 03, 2011 | 10.46 | 10.53 | 9.261 | 9.344 | 71,843,664 | -0.78(-7.70%) |
Sep 30, 2011 | 10.80 | 10.85 | 10.11 | 10.12 | 68,839,104 | -1.18(-10.47%) |
Sep 29, 2011 | 10.98 | 11.36 | 10.82 | 11.31 | 59,852,512 | +0.70(+6.57%) |
Sep 28, 2011 | 11.22 | 11.28 | 10.60 | 10.61 | 32,265,092 | -0.61(-5.41%) |
Sep 27, 2011 | 11.50 | 11.86 | 11.10 | 11.22 | 56,656,088 | +0.27(+2.46%) |
Sep 26, 2011 | 10.45 | 10.95 | 10.21 | 10.95 | 39,436,828 | +0.67(+6.49%) |
Sep 23, 2011 | 9.703 | 10.38 | 9.658 | 10.28 | 49,782,452 | +0.49(+5.05%) |
Sep 22, 2011 | 9.943 | 9.981 | 9.359 | 9.786 | 84,671,272 | -0.57(-5.50%) |
Sep 21, 2011 | 11.33 | 11.41 | 10.33 | 10.36 | 55,401,288 | -0.97(-8.60%) |
Sep 20, 2011 | 11.46 | 11.61 | 11.28 | 11.33 | 40,249,968 | -0.02(-0.20%) |
Sep 19, 2011 | 11.88 | 11.95 | 11.35 | 11.35 | 35,537,536 | -0.97(-7.90%) |
Sep 16, 2011 | 12.61 | 12.68 | 12.00 | 12.33 | 36,275,340 | -0.10(-0.84%) |
Sep 15, 2011 | 11.88 | 12.47 | 11.82 | 12.43 | 36,721,620 | +0.83(+7.17%) |
Sep 14, 2011 | 11.76 | 11.89 | 11.37 | 11.60 | 26,814,382 | -0.04(-0.39%) |
Sep 13, 2011 | 11.36 | 11.88 | 11.30 | 11.64 | 27,317,924 | +0.37(+3.26%) |
Sep 12, 2011 | 11.20 | 11.37 | 11.02 | 11.28 | 31,022,302 | -0.17(-1.50%) |
Sep 09, 2011 | 11.72 | 11.79 | 11.40 | 11.45 | 26,387,986 | -0.42(-3.54%) |
Sep 08, 2011 | 12.09 | 12.19 | 11.77 | 11.87 | 25,564,346 | -0.37(-3.00%) |
Sep 07, 2011 | 11.78 | 12.29 | 11.62 | 12.24 | 21,315,000 | +0.75(+6.52%) |
Sep 06, 2011 | 11.47 | 11.61 | 11.35 | 11.49 | 28,858,190 | -0.47(-3.95%) |
Sep 02, 2011 | 12.32 | 12.42 | 11.88 | 11.96 | 22,045,988 | -0.73(-5.73%) |
Sep 01, 2011 | 13.11 | 13.15 | 12.68 | 12.69 | 23,273,948 | -0.43(-3.26%) |
Aug 31, 2011 | 12.90 | 13.29 | 12.81 | 13.11 | 25,585,710 | +0.34(+2.70%) |
Aug 30, 2011 | 12.82 | 13.05 | 12.66 | 12.77 | 21,155,506 | -0.21(-1.62%) |
Aug 29, 2011 | 12.75 | 13.00 | 12.59 | 12.98 | 19,872,616 | +0.53(+4.27%) |
Aug 26, 2011 | 12.43 | 12.66 | 11.99 | 12.45 | 27,366,150 | -0.12(-0.95%) |
Aug 25, 2011 | 13.25 | 13.40 | 12.48 | 12.57 | 45,135,160 | +0.33(+2.69%) |
Aug 24, 2011 | 11.79 | 12.27 | 11.75 | 12.24 | 34,839,596 | +0.43(+3.62%) |
Aug 23, 2011 | 11.80 | 12.00 | 11.40 | 11.81 | 37,511,544 | +0.07(+0.57%) |
Aug 22, 2011 | 12.36 | 12.39 | 11.70 | 11.74 | 29,577,904 | -0.25(-2.06%) |
Aug 19, 2011 | 12.05 | 12.49 | 11.92 | 11.99 | 48,399,256 | -0.15(-1.23%) |
Aug 18, 2011 | 12.16 | 12.24 | 11.57 | 12.14 | 52,060,076 | -0.61(-4.76%) |
Aug 17, 2011 | 13.02 | 13.20 | 12.69 | 12.75 | 28,291,248 | -0.04(-0.35%) |
Aug 16, 2011 | 13.31 | 13.38 | 12.69 | 12.79 | 34,843,772 | -0.64(-4.74%) |
Aug 15, 2011 | 13.01 | 13.46 | 12.88 | 13.43 | 33,188,690 | +0.77(+6.10%) |
Aug 12, 2011 | 13.91 | 14.15 | 12.60 | 12.66 | 61,778,640 | -0.99(-7.25%) |
Aug 11, 2011 | 12.81 | 13.82 | 12.63 | 13.64 | 59,145,152 | +1.32(+10.70%) |
Aug 10, 2011 | 13.38 | 13.40 | 12.30 | 12.33 | 70,827,936 | -1.32(-9.66%) |
Aug 09, 2011 | 14.45 | 13.79 | 12.36 | 13.64 | 57,653,500 | +0.82(+6.37%) |
Aug 08, 2011 | 14.45 | 14.84 | 12.70 | 12.83 | 63,820,948 | -2.17(-14.49%) |
Aug 05, 2011 | 15.00 | 15.28 | 14.27 | 15.00 | 55,081,120 | +0.24(+1.62%) |
Aug 04, 2011 | 15.54 | 15.62 | 14.68 | 14.76 | 42,859,508 | -0.99(-6.28%) |
Aug 03, 2011 | 15.99 | 16.08 | 15.53 | 15.75 | 38,025,820 | -0.22(-1.36%) |
Aug 02, 2011 | 16.50 | 16.66 | 15.95 | 15.97 | 33,454,442 | -0.73(-4.40%) |
Aug 01, 2011 | 17.05 | 17.13 | 16.55 | 16.70 | 22,134,178 | +0.03(+0.18%) |
Jul 29, 2011 | 16.44 | 17.06 | 16.39 | 16.67 | 27,173,702 | -0.08(-0.49%) |
Jul 28, 2011 | 16.92 | 17.28 | 16.72 | 16.75 | 23,366,680 | -0.13(-0.80%) |
Jul 27, 2011 | 17.47 | 17.47 | 16.86 | 16.89 | 29,232,814 | -0.70(-3.96%) |
Jul 26, 2011 | 17.45 | 17.86 | 17.35 | 17.59 | 22,914,302 | +0.16(+0.94%) |
Jul 25, 2011 | 17.51 | 17.65 | 17.34 | 17.42 | 27,167,236 | -0.45(-2.51%) |
Jul 22, 2011 | 17.90 | 17.94 | 17.73 | 17.87 | 25,204,210 | -0.22(-1.24%) |
Jul 21, 2011 | 16.24 | 18.29 | 17.01 | 18.09 | 87,877,584 | +1.85(+11.42%) |
Jul 20, 2011 | 15.80 | 16.37 | 15.75 | 16.24 | 33,856,308 | +0.55(+3.53%) |
Jul 19, 2011 | 15.25 | 15.75 | 15.22 | 15.69 | 29,195,662 | +0.22(+1.40%) |
Jul 18, 2011 | 15.63 | 15.66 | 15.09 | 15.47 | 28,101,854 | -0.30(-1.90%) |
Jul 15, 2011 | 15.96 | 16.00 | 15.54 | 15.77 | 27,552,946 | -0.02(-0.10%) |
Jul 14, 2011 | 16.12 | 16.17 | 15.70 | 15.78 | 26,843,442 | -0.14(-0.89%) |
Jul 13, 2011 | 15.99 | 16.23 | 15.90 | 15.93 | 33,859,780 | +0.06(+0.38%) |
Jul 12, 2011 | 16.07 | 16.34 | 15.85 | 15.87 | 30,857,580 | -0.27(-1.67%) |
Jul 11, 2011 | 16.48 | 16.57 | 16.08 | 16.14 | 23,562,622 | -0.54(-3.23%) |
Jul 08, 2011 | 16.85 | 16.97 | 16.64 | 16.67 | 25,684,402 | -0.52(-3.04%) |
Jul 07, 2011 | 17.22 | 17.27 | 16.99 | 17.20 | 20,470,326 | +0.20(+1.19%) |
Jul 06, 2011 | 17.22 | 17.26 | 16.87 | 17.00 | 17,953,448 | -0.31(-1.81%) |
Jul 05, 2011 | 17.69 | 17.74 | 17.28 | 17.31 | 19,678,640 | -0.46(-2.57%) |
Jul 01, 2011 | 17.26 | 17.78 | 17.14 | 17.77 | 20,555,592 | +0.56(+3.26%) |
Jun 30, 2011 | 17.57 | 17.57 | 17.00 | 17.20 | 29,758,594 | -0.28(-1.62%) |
Jun 29, 2011 | 16.80 | 17.53 | 16.74 | 17.49 | 29,891,284 | +0.79(+4.75%) |
Jun 28, 2011 | 16.94 | 16.98 | 16.61 | 16.70 | 18,039,400 | -0.16(-0.93%) |
Jun 27, 2011 | 16.51 | 16.92 | 16.45 | 16.85 | 22,386,778 | +0.25(+1.49%) |
Jun 24, 2011 | 16.70 | 16.76 | 16.27 | 16.61 | 31,032,938 | -0.10(-0.63%) |
Jun 23, 2011 | 16.69 | 16.77 | 16.38 | 16.71 | 26,066,538 | -0.19(-1.11%) |
Jun 22, 2011 | 16.92 | 17.25 | 16.89 | 16.90 | 17,009,280 | -0.12(-0.70%) |
Jun 21, 2011 | 16.80 | 17.03 | 16.60 | 17.02 | 18,312,746 | +0.28(+1.65%) |
Jun 20, 2011 | 16.86 | 16.88 | 16.70 | 16.74 | 16,767,625 | -0.33(-1.93%) |
Jun 17, 2011 | 16.81 | 17.14 | 16.79 | 17.07 | 29,724,864 | +0.52(+3.12%) |
Jun 16, 2011 | 16.55 | 16.80 | 16.41 | 16.55 | 25,193,454 | +0.04(+0.27%) |
Jun 15, 2011 | 16.91 | 17.08 | 16.49 | 16.51 | 29,147,504 | -0.54(-3.16%) |
Jun 14, 2011 | 17.60 | 17.60 | 17.00 | 17.05 | 23,669,234 | -0.42(-2.40%) |
Jun 13, 2011 | 17.04 | 17.49 | 16.95 | 17.47 | 23,064,122 | +0.50(+2.95%) |
Jun 10, 2011 | 16.73 | 17.17 | 16.52 | 16.97 | 27,288,376 | +0.13(+0.80%) |
Jun 09, 2011 | 16.42 | 16.94 | 16.36 | 16.83 | 18,730,128 | +0.43(+2.64%) |
Jun 08, 2011 | 16.61 | 16.81 | 16.38 | 16.40 | 17,618,066 | -0.25(-1.48%) |
Jun 07, 2011 | 16.94 | 17.05 | 16.64 | 16.64 | 15,734,274 | -0.19(-1.15%) |
Jun 06, 2011 | 17.22 | 17.22 | 16.81 | 16.84 | 23,296,836 | -0.45(-2.60%) |
Jun 03, 2011 | 16.96 | 17.52 | 16.96 | 17.29 | 18,281,550 | -0.31(-1.74%) |
May 24, 2011 | 17.74 | 17.75 | 17.44 | 17.59 | 13,948,355 | -0.12(-0.68%) |
May 23, 2011 | 17.59 | 17.95 | 17.56 | 17.71 | 14,326,251 | -0.10(-0.59%) |
May 20, 2011 | 18.13 | 18.28 | 17.80 | 17.82 | 16,821,840 | -0.35(-1.93%) |
May 19, 2011 | 18.29 | 18.34 | 18.04 | 18.17 | 10,675,130 | -0.05(-0.29%) |
May 18, 2011 | 18.18 | 18.34 | 18.03 | 18.22 | 14,577,761 | +0.13(+0.70%) |
May 17, 2011 | 17.86 | 18.20 | 17.83 | 18.09 | 20,250,172 | +0.24(+1.34%) |
May 16, 2011 | 17.91 | 18.32 | 17.82 | 17.86 | 13,749,021 | -0.19(-1.04%) |
May 13, 2011 | 18.32 | 18.35 | 18.00 | 18.04 | 15,178,747 | -0.28(-1.55%) |
May 12, 2011 | 18.39 | 18.54 | 18.09 | 18.33 | 29,720,364 | -0.07(-0.41%) |
May 11, 2011 | 18.91 | 18.92 | 18.38 | 18.40 | 22,148,116 | -0.64(-3.34%) |
May 10, 2011 | 18.83 | 19.20 | 18.79 | 19.04 | 18,638,010 | +0.28(+1.52%) |
May 09, 2011 | 18.80 | 18.89 | 18.68 | 18.75 | 9,445,116 | -0.12(-0.63%) |
May 06, 2011 | 18.99 | 19.19 | 18.84 | 18.87 | 20,418,756 | +0.07(+0.40%) |
May 05, 2011 | 18.86 | 18.99 | 18.68 | 18.80 | 15,615,053 | -0.19(-1.02%) |
May 04, 2011 | 19.28 | 19.41 | 18.88 | 18.99 | 14,456,925 | -0.24(-1.24%) |
May 03, 2011 | 19.47 | 19.60 | 19.16 | 19.23 | 17,727,066 | -0.23(-1.19%) |