Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.54 | 12.56 | 12.33 | 12.53 | 11,565,348 | -0.03(-0.21%) |
Apr 27, 2012 | 12.60 | 12.72 | 12.41 | 12.55 | 9,072,917 | -0.03(-0.21%) |
Apr 26, 2012 | 12.33 | 12.63 | 12.29 | 12.58 | 11,967,573 | +0.22(+1.77%) |
Apr 25, 2012 | 12.21 | 12.41 | 12.09 | 12.36 | 17,878,978 | +0.21(+1.73%) |
Apr 24, 2012 | 11.97 | 12.17 | 11.87 | 12.15 | 15,156,362 | +0.03(+0.22%) |
Apr 23, 2012 | 12.11 | 12.16 | 11.98 | 12.12 | 17,463,746 | -0.18(-1.43%) |
Apr 20, 2012 | 12.30 | 12.42 | 12.23 | 12.30 | 16,097,591 | +0.04(+0.29%) |
Apr 19, 2012 | 12.31 | 12.40 | 12.12 | 12.26 | 17,295,780 | -0.03(-0.21%) |
Apr 18, 2012 | 12.18 | 12.36 | 12.18 | 12.29 | 11,538,683 | +0.02(+0.14%) |
Apr 17, 2012 | 12.10 | 12.40 | 12.09 | 12.27 | 15,423,666 | +0.21(+1.75%) |
Apr 16, 2012 | 12.28 | 12.54 | 11.86 | 12.06 | 22,036,252 | -0.11(-0.87%) |
Apr 13, 2012 | 12.47 | 12.47 | 12.17 | 12.17 | 18,289,252 | -0.32(-2.56%) |
Apr 12, 2012 | 12.21 | 12.54 | 12.16 | 12.49 | 12,473,180 | +0.31(+2.56%) |
Apr 11, 2012 | 12.22 | 12.29 | 12.14 | 12.18 | 12,328,936 | +0.11(+0.95%) |
Apr 10, 2012 | 12.31 | 12.39 | 12.05 | 12.06 | 16,439,597 | -0.29(-2.34%) |
Apr 09, 2012 | 12.33 | 12.42 | 12.04 | 12.35 | 12,536,657 | -0.15(-1.19%) |
Apr 05, 2012 | 12.59 | 12.72 | 12.47 | 12.50 | 19,019,218 | -0.19(-1.51%) |
Apr 04, 2012 | 12.81 | 12.85 | 12.65 | 12.69 | 20,969,222 | -0.26(-1.97%) |
Apr 03, 2012 | 12.70 | 12.98 | 12.59 | 12.95 | 29,047,636 | +0.18(+1.44%) |
Apr 02, 2012 | 12.62 | 12.82 | 12.53 | 12.76 | 21,308,920 | +0.16(+1.25%) |
Mar 30, 2012 | 12.63 | 12.74 | 12.47 | 12.61 | 24,242,978 | +0.09(+0.70%) |
Mar 29, 2012 | 12.65 | 12.67 | 12.43 | 12.52 | 28,130,794 | -0.18(-1.45%) |
Mar 28, 2012 | 13.08 | 13.14 | 12.54 | 12.70 | 37,100,900 | -0.39(-2.95%) |
Mar 27, 2012 | 13.36 | 13.40 | 13.01 | 13.09 | 17,843,646 | -0.27(-2.04%) |
Mar 26, 2012 | 13.33 | 13.37 | 13.20 | 13.36 | 12,487,123 | +0.19(+1.43%) |
Mar 23, 2012 | 13.11 | 13.21 | 12.95 | 13.17 | 14,866,019 | +0.12(+0.91%) |
Mar 22, 2012 | 13.36 | 13.36 | 12.89 | 13.05 | 21,175,854 | -0.33(-2.49%) |
Mar 21, 2012 | 13.53 | 13.56 | 13.39 | 13.39 | 17,268,320 | -0.11(-0.78%) |
Mar 20, 2012 | 13.37 | 13.58 | 13.26 | 13.49 | 21,018,334 | +0.06(+0.46%) |
Mar 19, 2012 | 13.60 | 13.62 | 13.37 | 13.43 | 17,275,906 | -0.01(-0.07%) |
Mar 16, 2012 | 13.48 | 13.57 | 13.26 | 13.44 | 18,274,774 | +0.02(+0.13%) |
Mar 15, 2012 | 12.87 | 13.51 | 12.83 | 13.42 | 26,408,764 | +0.58(+4.51%) |
Mar 14, 2012 | 12.79 | 12.89 | 12.53 | 12.84 | 12,853,325 | +0.06(+0.48%) |
Mar 13, 2012 | 12.42 | 12.79 | 12.38 | 12.78 | 13,357,632 | +0.41(+3.33%) |
Mar 12, 2012 | 12.41 | 12.49 | 12.32 | 12.37 | 8,537,983 | -0.03(-0.21%) |
Mar 09, 2012 | 12.23 | 12.40 | 12.13 | 12.40 | 9,993,070 | +0.18(+1.51%) |
Mar 08, 2012 | 12.28 | 12.41 | 11.99 | 12.21 | 9,272,186 | +0.11(+0.87%) |
Mar 07, 2012 | 11.91 | 12.30 | 11.91 | 12.11 | 11,683,238 | +0.21(+1.73%) |
Mar 06, 2012 | 12.03 | 12.03 | 11.83 | 11.90 | 18,345,748 | -0.23(-1.92%) |
Mar 05, 2012 | 12.10 | 12.15 | 11.96 | 12.13 | 8,891,105 | +0.01(+0.07%) |
Mar 02, 2012 | 12.20 | 12.23 | 12.08 | 12.12 | 6,919,666 | -0.08(-0.65%) |
Mar 01, 2012 | 12.25 | 12.28 | 12.13 | 12.20 | 14,028,973 | +0.03(+0.22%) |
Feb 29, 2012 | 12.13 | 12.34 | 12.06 | 12.18 | 26,971,226 | +0.12(+1.02%) |
Feb 28, 2012 | 11.84 | 12.10 | 11.73 | 12.05 | 23,081,952 | +0.23(+1.93%) |
Feb 27, 2012 | 11.84 | 11.86 | 11.54 | 11.83 | 18,659,748 | -0.04(-0.30%) |
Feb 24, 2012 | 11.61 | 11.89 | 11.55 | 11.86 | 29,754,630 | +0.27(+2.35%) |
Feb 23, 2012 | 11.18 | 11.63 | 11.12 | 11.59 | 18,276,526 | +0.39(+3.45%) |
Feb 22, 2012 | 11.26 | 11.27 | 11.15 | 11.20 | 9,166,233 | -0.05(-0.47%) |
Feb 21, 2012 | 11.29 | 11.33 | 11.21 | 11.26 | 10,244,615 | -0.04(-0.31%) |
Feb 17, 2012 | 11.24 | 11.32 | 11.12 | 11.29 | 12,380,960 | +0.11(+1.02%) |
Feb 16, 2012 | 10.81 | 11.20 | 10.77 | 11.18 | 14,361,772 | +0.32(+2.99%) |
Feb 15, 2012 | 10.86 | 10.91 | 10.67 | 10.85 | 19,661,208 | +0.03(+0.24%) |
Feb 14, 2012 | 10.76 | 10.90 | 10.58 | 10.83 | 17,242,834 | +0.02(+0.16%) |
Feb 13, 2012 | 10.79 | 10.85 | 10.75 | 10.81 | 7,848,311 | +0.12(+1.15%) |
Feb 10, 2012 | 10.72 | 10.84 | 10.67 | 10.69 | 13,415,292 | -0.16(-1.46%) |
Feb 09, 2012 | 10.94 | 10.99 | 10.80 | 10.84 | 12,521,756 | -0.08(-0.72%) |
Feb 08, 2012 | 10.83 | 11.02 | 10.79 | 10.92 | 17,122,988 | +0.10(+0.89%) |
Feb 07, 2012 | 10.94 | 10.97 | 10.74 | 10.83 | 31,738,786 | -0.32(-2.83%) |
Feb 06, 2012 | 11.20 | 11.23 | 11.08 | 11.14 | 10,706,717 | -0.10(-0.86%) |
Feb 03, 2012 | 10.89 | 11.32 | 10.88 | 11.24 | 24,330,300 | +0.61(+5.69%) |
Feb 02, 2012 | 10.47 | 10.78 | 10.41 | 10.63 | 38,824,456 | +0.18(+1.76%) |
Feb 01, 2012 | 10.26 | 10.52 | 10.25 | 10.45 | 22,183,262 | +0.23(+2.23%) |
Jan 31, 2012 | 10.30 | 10.33 | 10.07 | 10.22 | 15,978,467 | +0.01(+0.09%) |
Jan 30, 2012 | 10.13 | 10.28 | 9.948 | 10.21 | 19,542,596 | -0.03(-0.26%) |
Jan 27, 2012 | 10.14 | 10.30 | 10.11 | 10.24 | 19,540,720 | +0.05(+0.52%) |
Jan 26, 2012 | 10.40 | 10.58 | 10.11 | 10.19 | 30,072,994 | -0.46(-4.37%) |
Jan 25, 2012 | 10.91 | 11.10 | 10.58 | 10.65 | 24,565,444 | -0.29(-2.69%) |
Jan 24, 2012 | 10.90 | 11.04 | 10.80 | 10.94 | 10,141,265 | -0.14(-1.31%) |
Jan 23, 2012 | 11.21 | 11.27 | 11.03 | 11.09 | 14,806,141 | -0.15(-1.33%) |
Jan 20, 2012 | 10.94 | 11.26 | 10.88 | 11.24 | 17,693,186 | +0.31(+2.81%) |
Jan 19, 2012 | 10.60 | 11.05 | 10.57 | 10.93 | 14,230,976 | +0.39(+3.66%) |
Jan 18, 2012 | 10.62 | 10.70 | 10.45 | 10.54 | 21,186,532 | -0.11(-1.07%) |
Jan 17, 2012 | 11.02 | 11.04 | 10.59 | 10.66 | 19,061,572 | -0.01(-0.08%) |
Jan 13, 2012 | 10.69 | 10.75 | 10.48 | 10.67 | 16,424,839 | -0.27(-2.49%) |
Jan 12, 2012 | 10.96 | 11.01 | 10.62 | 10.94 | 9,465,369 | +0.01(+0.08%) |
Jan 11, 2012 | 10.80 | 10.97 | 10.62 | 10.93 | 12,369,894 | +0.13(+1.22%) |
Jan 10, 2012 | 10.78 | 10.94 | 10.68 | 10.80 | 13,793,500 | +0.17(+1.57%) |
Jan 09, 2012 | 10.55 | 10.67 | 10.48 | 10.63 | 13,411,328 | +0.07(+0.71%) |
Jan 06, 2012 | 10.25 | 10.65 | 10.25 | 10.56 | 15,895,433 | +0.10(+0.96%) |
Jan 05, 2012 | 10.20 | 10.60 | 10.03 | 10.46 | 13,946,992 | +0.17(+1.62%) |
Jan 04, 2012 | 10.23 | 10.33 | 10.07 | 10.29 | 9,045,772 | +0.41(+4.17%) |
Dec 30, 2011 | 9.913 | 9.957 | 9.852 | 9.878 | 8,041,436 | -0.04(-0.35%) |
Dec 29, 2011 | 9.896 | 10.02 | 9.852 | 9.913 | 11,651,388 | +0.06(+0.62%) |
Dec 28, 2011 | 10.16 | 10.16 | 9.834 | 9.852 | 8,421,903 | -0.25(-2.52%) |
Dec 27, 2011 | 10.13 | 10.21 | 10.06 | 10.11 | 6,112,389 | -0.02(-0.17%) |
Dec 23, 2011 | 10.04 | 10.14 | 9.931 | 10.12 | 6,958,585 | +0.31(+3.13%) |
Dec 21, 2011 | 9.966 | 9.966 | 9.615 | 9.817 | 11,402,711 | -0.12(-1.24%) |
Dec 20, 2011 | 9.589 | 10.06 | 9.554 | 9.940 | 14,301,143 | +0.48(+5.10%) |
Dec 19, 2011 | 9.562 | 9.624 | 9.409 | 9.457 | 14,720,985 | -0.06(-0.65%) |
Dec 16, 2011 | 9.589 | 9.659 | 9.400 | 9.518 | 14,718,706 | -0.02(-0.18%) |
Dec 15, 2011 | 9.755 | 9.834 | 9.518 | 9.536 | 14,225,161 | -0.09(-0.91%) |
Dec 14, 2011 | 9.650 | 9.825 | 9.501 | 9.624 | 28,818,096 | -0.49(-4.86%) |
Dec 13, 2011 | 10.34 | 10.48 | 9.983 | 10.12 | 14,414,968 | -0.17(-1.62%) |
Dec 12, 2011 | 10.34 | 10.34 | 10.15 | 10.28 | 11,851,306 | -0.22(-2.09%) |
Dec 09, 2011 | 10.31 | 10.59 | 10.23 | 10.50 | 11,675,627 | +0.25(+2.48%) |
Dec 08, 2011 | 10.51 | 10.68 | 10.20 | 10.25 | 15,153,211 | -0.46(-4.26%) |
Dec 07, 2011 | 10.64 | 10.81 | 10.47 | 10.70 | 11,087,069 | -0.02(-0.16%) |
Dec 06, 2011 | 10.70 | 10.78 | 10.60 | 10.72 | 9,474,192 | -0.01(-0.08%) |
Dec 05, 2011 | 10.47 | 10.76 | 10.46 | 10.73 | 13,295,311 | +0.49(+4.80%) |
Dec 02, 2011 | 10.58 | 10.66 | 10.18 | 10.24 | 19,771,262 | -0.23(-2.18%) |
Dec 01, 2011 | 10.42 | 10.51 | 10.24 | 10.47 | 10,940,563 | -0.03(-0.25%) |
Nov 30, 2011 | 10.15 | 10.51 | 10.01 | 10.49 | 17,848,942 | +0.78(+8.04%) |
Nov 29, 2011 | 9.948 | 9.966 | 9.672 | 9.711 | 11,037,877 | -0.20(-2.04%) |
Nov 28, 2011 | 9.659 | 9.961 | 9.624 | 9.913 | 16,804,118 | +0.46(+4.92%) |
Nov 25, 2011 | 9.396 | 9.659 | 9.387 | 9.448 | 4,813,651 | +0.02(+0.19%) |
Nov 23, 2011 | 9.396 | 9.676 | 9.361 | 9.431 | 16,720,930 | -0.04(-0.37%) |
Nov 22, 2011 | 9.562 | 9.659 | 9.396 | 9.466 | 11,303,492 | -0.15(-1.55%) |
Nov 21, 2011 | 9.694 | 9.729 | 9.510 | 9.615 | 21,404,144 | -0.26(-2.66%) |
Nov 18, 2011 | 10.04 | 10.06 | 9.843 | 9.878 | 15,092,567 | -0.11(-1.14%) |
Nov 17, 2011 | 10.22 | 10.27 | 9.948 | 9.992 | 18,199,754 | -0.23(-2.23%) |
Nov 16, 2011 | 10.43 | 10.54 | 10.20 | 10.22 | 15,488,214 | -0.34(-3.24%) |
Nov 15, 2011 | 10.58 | 10.67 | 10.39 | 10.56 | 11,559,180 | -0.11(-0.99%) |
Nov 14, 2011 | 10.75 | 10.80 | 10.55 | 10.67 | 12,246,707 | -0.18(-1.62%) |
Nov 11, 2011 | 10.77 | 10.90 | 10.72 | 10.84 | 8,467,237 | +0.23(+2.15%) |
Nov 10, 2011 | 10.62 | 10.72 | 10.44 | 10.62 | 14,021,223 | +0.13(+1.26%) |
Nov 09, 2011 | 10.78 | 10.85 | 10.45 | 10.48 | 22,696,074 | -0.82(-7.22%) |
Nov 08, 2011 | 11.25 | 11.33 | 10.90 | 11.30 | 11,503,031 | +0.14(+1.26%) |
Nov 07, 2011 | 11.13 | 11.22 | 10.91 | 11.16 | 9,022,820 | +0.05(+0.47%) |
Nov 04, 2011 | 11.17 | 11.20 | 10.96 | 11.11 | 9,566,734 | -0.21(-1.86%) |
Nov 03, 2011 | 10.84 | 11.38 | 10.47 | 11.32 | 24,091,902 | +0.54(+4.96%) |
Nov 02, 2011 | 10.54 | 10.80 | 10.36 | 10.78 | 20,043,820 | +0.47(+4.60%) |
Nov 01, 2011 | 10.31 | 10.56 | 10.26 | 10.31 | 26,403,940 | -0.46(-4.32%) |
Oct 31, 2011 | 11.12 | 11.17 | 10.77 | 10.77 | 18,777,858 | -0.51(-4.51%) |
Oct 28, 2011 | 11.65 | 11.74 | 11.23 | 11.28 | 19,559,280 | -0.48(-4.10%) |
Oct 27, 2011 | 11.22 | 11.82 | 11.16 | 11.76 | 24,715,140 | +1.08(+10.10%) |
Oct 26, 2011 | 10.89 | 10.95 | 10.26 | 10.69 | 23,333,494 | -0.01(-0.08%) |
Oct 25, 2011 | 11.04 | 11.06 | 10.67 | 10.69 | 20,721,464 | -0.51(-4.54%) |
Oct 24, 2011 | 10.80 | 11.21 | 10.80 | 11.20 | 13,927,093 | +0.45(+4.16%) |
Oct 21, 2011 | 10.72 | 10.83 | 10.58 | 10.76 | 10,492,486 | +0.23(+2.17%) |
Oct 20, 2011 | 10.52 | 10.58 | 10.26 | 10.53 | 12,202,247 | +0.04(+0.42%) |
Oct 19, 2011 | 10.71 | 10.78 | 10.45 | 10.48 | 16,778,958 | -0.21(-1.97%) |
Oct 18, 2011 | 10.49 | 10.77 | 10.23 | 10.69 | 29,087,762 | +0.22(+2.09%) |
Oct 17, 2011 | 10.80 | 11.03 | 10.43 | 10.47 | 22,763,576 | -0.71(-6.35%) |
Oct 14, 2011 | 11.32 | 11.39 | 10.87 | 11.19 | 17,951,844 | +0.09(+0.79%) |
Oct 13, 2011 | 10.93 | 11.15 | 10.79 | 11.10 | 22,105,382 | +0.06(+0.56%) |
Oct 12, 2011 | 10.91 | 11.17 | 10.78 | 11.04 | 19,952,228 | +0.31(+2.86%) |
Oct 11, 2011 | 10.69 | 10.85 | 10.52 | 10.73 | 14,221,783 | -0.04(-0.33%) |
Oct 10, 2011 | 10.47 | 10.76 | 10.42 | 10.76 | 11,532,202 | +0.55(+5.41%) |
Oct 07, 2011 | 10.58 | 10.75 | 10.10 | 10.21 | 17,925,950 | -0.35(-3.32%) |
Oct 06, 2011 | 10.40 | 10.57 | 10.33 | 10.56 | 12,408,920 | +0.25(+2.38%) |
Oct 05, 2011 | 9.975 | 10.38 | 9.799 | 10.32 | 17,588,866 | +0.34(+3.43%) |
Oct 04, 2011 | 9.448 | 10.08 | 9.264 | 9.975 | 25,942,376 | +0.39(+4.03%) |
Oct 03, 2011 | 9.961 | 10.01 | 9.571 | 9.589 | 17,888,312 | -0.30(-3.02%) |
Sep 30, 2011 | 10.02 | 10.09 | 9.799 | 9.887 | 17,945,904 | -0.32(-3.10%) |
Sep 29, 2011 | 10.12 | 10.27 | 9.861 | 10.20 | 12,396,200 | +0.26(+2.65%) |
Sep 28, 2011 | 10.19 | 10.26 | 9.913 | 9.940 | 16,386,811 | -0.22(-2.16%) |
Sep 27, 2011 | 10.40 | 10.52 | 10.09 | 10.16 | 14,267,646 | -0.03(-0.26%) |
Sep 26, 2011 | 9.729 | 10.20 | 9.729 | 10.19 | 18,369,540 | +0.20(+2.02%) |
Sep 23, 2011 | 9.606 | 10.04 | 9.562 | 9.983 | 15,953,145 | +0.31(+3.17%) |
Sep 22, 2011 | 9.571 | 9.834 | 9.501 | 9.676 | 20,995,900 | -0.20(-2.04%) |
Sep 21, 2011 | 10.39 | 10.48 | 9.861 | 9.878 | 16,620,570 | -0.54(-5.14%) |
Sep 20, 2011 | 10.47 | 10.60 | 10.34 | 10.41 | 11,052,535 | -0.05(-0.50%) |
Sep 19, 2011 | 10.54 | 10.61 | 10.35 | 10.47 | 11,902,739 | -0.36(-3.32%) |
Sep 16, 2011 | 10.86 | 10.93 | 10.65 | 10.83 | 21,650,876 | +0.08(+0.74%) |
Sep 15, 2011 | 10.47 | 10.77 | 10.42 | 10.75 | 14,142,640 | +0.32(+3.03%) |
Sep 14, 2011 | 10.24 | 10.58 | 10.01 | 10.43 | 15,515,978 | +0.24(+2.32%) |
Sep 13, 2011 | 10.12 | 10.29 | 9.931 | 10.19 | 13,997,721 | +0.14(+1.40%) |
Sep 12, 2011 | 9.747 | 10.06 | 9.711 | 10.05 | 13,778,473 | +0.17(+1.69%) |
Sep 09, 2011 | 10.10 | 10.14 | 9.808 | 9.887 | 16,198,231 | -0.31(-3.01%) |
Sep 08, 2011 | 10.24 | 10.38 | 10.14 | 10.19 | 12,601,419 | -0.20(-1.94%) |
Sep 07, 2011 | 10.17 | 10.40 | 10.09 | 10.40 | 10,487,482 | +0.46(+4.59%) |
Sep 06, 2011 | 9.931 | 10.01 | 9.747 | 9.940 | 17,153,754 | -0.18(-1.82%) |
Sep 02, 2011 | 10.46 | 10.47 | 10.10 | 10.12 | 13,532,678 | -0.44(-4.15%) |
Sep 01, 2011 | 10.90 | 10.92 | 10.55 | 10.56 | 21,815,696 | -0.27(-2.51%) |
Aug 31, 2011 | 10.94 | 11.10 | 10.77 | 10.83 | 26,887,998 | -0.01(-0.08%) |
Aug 30, 2011 | 10.84 | 10.97 | 10.69 | 10.84 | 15,243,591 | -0.14(-1.28%) |
Aug 29, 2011 | 10.69 | 11.04 | 10.69 | 10.98 | 10,891,636 | +0.45(+4.25%) |
Aug 26, 2011 | 10.24 | 10.72 | 10.15 | 10.54 | 16,607,855 | +0.23(+2.21%) |
Aug 25, 2011 | 10.77 | 10.83 | 10.18 | 10.31 | 15,366,815 | -0.36(-3.37%) |
Aug 24, 2011 | 10.49 | 10.77 | 10.40 | 10.67 | 17,369,566 | +0.17(+1.59%) |
Aug 23, 2011 | 9.913 | 10.56 | 9.764 | 10.50 | 33,874,228 | +0.61(+6.12%) |
Aug 22, 2011 | 10.01 | 10.12 | 9.869 | 9.896 | 20,247,538 | +0.10(+0.98%) |
Aug 19, 2011 | 10.20 | 10.45 | 9.764 | 9.799 | 28,642,564 | -0.55(-5.34%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.26 | 10.35 | 30,469,922 | -0.66(-5.98%) |
Aug 17, 2011 | 10.90 | 11.07 | 10.88 | 11.01 | 16,303,918 | +0.08(+0.72%) |
Aug 16, 2011 | 10.80 | 11.00 | 10.74 | 10.93 | 20,348,538 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 11.00 | 10.71 | 10.95 | 28,059,748 | +0.17(+1.55%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.19 | 10.78 | 43,365,716 | +0.13(+1.24%) |
Aug 11, 2011 | 10.69 | 10.81 | 10.12 | 10.65 | 58,284,104 | +0.08(+0.75%) |
Aug 10, 2011 | 10.74 | 10.93 | 10.26 | 10.57 | 66,720,492 | -0.46(-4.21%) |
Aug 09, 2011 | 11.48 | 11.30 | 10.42 | 11.04 | 54,624,464 | +0.15(+1.37%) |
Aug 08, 2011 | 11.48 | 11.79 | 10.81 | 10.89 | 54,782,540 | -1.10(-9.15%) |
Aug 05, 2011 | 12.58 | 12.68 | 11.86 | 11.98 | 37,496,200 | -0.46(-3.67%) |
Aug 04, 2011 | 12.97 | 13.05 | 12.42 | 12.44 | 28,390,440 | -0.73(-5.53%) |
Aug 03, 2011 | 12.78 | 13.19 | 12.68 | 13.17 | 21,943,692 | +0.40(+3.16%) |
Aug 02, 2011 | 13.06 | 13.16 | 12.76 | 12.76 | 15,497,256 | -0.44(-3.32%) |
Aug 01, 2011 | 13.24 | 13.39 | 12.91 | 13.20 | 17,622,498 | +0.11(+0.80%) |
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,803 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.05 | 13.08 | 11,437,193 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,688 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,076 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,021 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.55 | 14,464,119 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,066 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,512 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,128 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,544 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,404 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,384 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.55 | 11,087,740 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,622,902 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,602 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,101,720 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,783,934 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,658 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,569 | -0.25(-1.68%) |
Jul 01, 2011 | 14.40 | 14.69 | 14.31 | 14.67 | 13,526,535 | +0.24(+1.64%) |
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,134 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,494 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,038 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,434 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,434 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,624 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,512 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,889 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,426 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,342 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,421 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,187 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,140 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,813 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,634 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,576 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,298 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,272 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,818 | -0.35(-2.39%) |
Jun 03, 2011 | 14.97 | 14.91 | 14.65 | 14.70 | 16,369,742 | -0.50(-3.29%) |
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,256 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,040 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,089,943 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,365,982 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,821 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,710 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,714 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.48 | 12,888,385 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,778 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,805 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,677 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,452 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,608 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,461 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,309 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.98 | 15.67 | 15.83 | 17,912,204 | -0.14(-0.88%) |