Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.91 | 18.29 | 17.90 | 18.29 | 14,389,334 | +0.57(+3.20%) |
Jun 28, 2012 | 17.88 | 17.88 | 17.48 | 17.72 | 15,283,048 | -0.28(-1.54%) |
Jun 27, 2012 | 18.37 | 18.40 | 17.89 | 18.00 | 13,088,489 | -0.36(-1.95%) |
Jun 26, 2012 | 18.20 | 18.45 | 18.12 | 18.36 | 11,010,693 | +0.28(+1.53%) |
Jun 25, 2012 | 18.27 | 18.32 | 18.07 | 18.08 | 12,554,021 | -0.32(-1.76%) |
Jun 22, 2012 | 18.16 | 18.46 | 18.08 | 18.40 | 16,296,712 | +0.34(+1.86%) |
Jun 21, 2012 | 18.56 | 18.65 | 18.02 | 18.07 | 15,947,495 | -0.30(-1.62%) |
Jun 20, 2012 | 18.58 | 18.61 | 18.17 | 18.37 | 13,129,801 | -0.16(-0.85%) |
Jun 19, 2012 | 18.42 | 18.64 | 18.40 | 18.52 | 15,818,016 | +0.19(+1.02%) |
Jun 18, 2012 | 18.10 | 18.37 | 18.00 | 18.34 | 16,153,238 | +0.25(+1.37%) |
Jun 15, 2012 | 18.01 | 18.17 | 17.98 | 18.09 | 17,401,060 | +0.17(+0.95%) |
Jun 14, 2012 | 17.68 | 17.99 | 17.63 | 17.92 | 12,919,655 | +0.28(+1.57%) |
Jun 13, 2012 | 17.82 | 17.82 | 17.54 | 17.64 | 13,161,619 | -0.12(-0.70%) |
Jun 12, 2012 | 17.59 | 17.79 | 17.46 | 17.77 | 11,818,660 | +0.19(+1.09%) |
Jun 11, 2012 | 17.81 | 17.82 | 17.53 | 17.57 | 13,428,178 | -0.09(-0.51%) |
Jun 08, 2012 | 17.69 | 17.75 | 17.59 | 17.66 | 15,972,712 | -0.04(-0.24%) |
Jun 07, 2012 | 18.10 | 18.11 | 17.68 | 17.71 | 14,081,573 | -0.28(-1.56%) |
Jun 06, 2012 | 17.65 | 17.99 | 17.56 | 17.99 | 14,750,895 | +0.47(+2.70%) |
Jun 05, 2012 | 17.44 | 17.59 | 17.33 | 17.51 | 10,062,172 | -0.01(-0.05%) |
Jun 04, 2012 | 17.46 | 17.59 | 17.32 | 17.52 | 12,171,593 | +0.10(+0.56%) |
Jun 01, 2012 | 17.88 | 18.10 | 17.38 | 17.42 | 18,664,438 | -0.66(-3.67%) |
May 31, 2012 | 17.80 | 18.20 | 17.72 | 18.09 | 25,117,626 | +0.48(+2.73%) |
May 30, 2012 | 17.63 | 17.71 | 17.48 | 17.61 | 12,545,745 | -0.11(-0.65%) |
May 29, 2012 | 17.53 | 17.74 | 17.51 | 17.72 | 10,611,345 | +0.31(+1.79%) |
May 25, 2012 | 17.46 | 17.56 | 17.37 | 17.41 | 6,258,322 | -0.01(-0.07%) |
May 24, 2012 | 17.49 | 17.68 | 17.30 | 17.42 | 10,292,345 | +0.10(+0.57%) |
May 23, 2012 | 17.21 | 17.37 | 17.09 | 17.33 | 12,475,915 | +0.04(+0.25%) |
May 22, 2012 | 17.42 | 17.45 | 17.14 | 17.28 | 10,961,813 | +0.10(+0.59%) |
May 21, 2012 | 16.90 | 17.19 | 16.81 | 17.18 | 15,100,715 | +0.12(+0.67%) |
May 18, 2012 | 17.40 | 17.41 | 17.01 | 17.07 | 21,909,676 | -0.37(-2.15%) |
May 17, 2012 | 18.05 | 18.12 | 17.44 | 17.44 | 15,128,061 | -0.63(-3.51%) |
May 16, 2012 | 18.04 | 18.24 | 17.82 | 18.08 | 14,137,185 | -0.01(-0.05%) |
May 15, 2012 | 16.98 | 18.19 | 16.93 | 18.08 | 37,233,632 | +1.17(+6.93%) |
May 14, 2012 | 17.45 | 17.59 | 16.82 | 16.91 | 23,073,274 | -0.66(-3.76%) |
May 11, 2012 | 17.70 | 17.79 | 17.54 | 17.57 | 7,808,291 | -0.23(-1.29%) |
May 10, 2012 | 17.75 | 17.86 | 17.58 | 17.80 | 9,416,283 | +0.22(+1.26%) |
May 09, 2012 | 17.43 | 17.77 | 17.37 | 17.58 | 8,339,261 | -0.01(-0.05%) |
May 08, 2012 | 17.54 | 17.68 | 17.26 | 17.59 | 15,203,252 | -0.04(-0.21%) |
May 07, 2012 | 17.78 | 18.08 | 17.61 | 17.63 | 13,618,072 | -0.11(-0.60%) |
May 04, 2012 | 17.91 | 18.04 | 17.63 | 17.73 | 9,808,475 | -0.30(-1.67%) |
May 03, 2012 | 18.13 | 18.17 | 17.92 | 18.03 | 11,544,123 | -0.03(-0.19%) |
May 02, 2012 | 17.81 | 18.11 | 17.76 | 18.07 | 10,003,515 | +0.20(+1.14%) |
May 01, 2012 | 17.90 | 17.97 | 17.68 | 17.86 | 9,410,667 | +0.14(+0.82%) |
Apr 30, 2012 | 18.05 | 18.08 | 17.69 | 17.72 | 10,000,393 | -0.32(-1.77%) |
Apr 27, 2012 | 17.83 | 18.08 | 17.66 | 18.04 | 10,117,590 | +0.29(+1.65%) |
Apr 26, 2012 | 17.51 | 17.83 | 17.42 | 17.75 | 11,007,831 | +0.23(+1.33%) |
Apr 25, 2012 | 17.26 | 17.51 | 17.19 | 17.51 | 7,655,459 | +0.41(+2.41%) |
Apr 24, 2012 | 17.23 | 17.35 | 16.96 | 17.10 | 9,782,072 | -0.08(-0.47%) |
Apr 23, 2012 | 17.34 | 17.37 | 17.04 | 17.18 | 10,686,365 | -0.25(-1.41%) |
Apr 20, 2012 | 17.45 | 17.59 | 17.42 | 17.43 | 9,116,122 | -0.03(-0.17%) |
Apr 19, 2012 | 17.55 | 17.62 | 17.36 | 17.46 | 10,531,305 | -0.12(-0.70%) |
Apr 18, 2012 | 17.50 | 17.66 | 17.38 | 17.58 | 15,721,424 | +0.01(+0.07%) |
Apr 17, 2012 | 17.13 | 17.60 | 17.10 | 17.57 | 22,114,624 | +0.49(+2.89%) |
Apr 16, 2012 | 16.99 | 17.14 | 16.82 | 17.07 | 12,116,092 | +0.16(+0.93%) |
Apr 13, 2012 | 16.87 | 17.00 | 16.82 | 16.92 | 7,408,621 | +0.03(+0.15%) |
Apr 12, 2012 | 16.84 | 16.96 | 16.73 | 16.89 | 7,417,499 | +0.08(+0.45%) |
Apr 11, 2012 | 16.54 | 16.86 | 16.54 | 16.82 | 10,402,831 | +0.39(+2.35%) |
Apr 10, 2012 | 16.95 | 16.95 | 16.38 | 16.43 | 17,831,550 | -0.57(-3.35%) |
Apr 09, 2012 | 16.93 | 17.08 | 16.84 | 17.00 | 10,578,428 | -0.12(-0.70%) |
Apr 05, 2012 | 16.97 | 17.26 | 16.75 | 17.12 | 19,222,426 | +0.40(+2.36%) |
Apr 04, 2012 | 16.73 | 16.88 | 16.64 | 16.72 | 7,615,987 | -0.11(-0.63%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.74 | 16.83 | 10,249,691 | -0.11(-0.65%) |
Apr 02, 2012 | 16.86 | 16.99 | 16.82 | 16.94 | 10,477,494 | +0.07(+0.40%) |
Mar 30, 2012 | 16.73 | 16.88 | 16.63 | 16.87 | 12,295,820 | +0.21(+1.25%) |
Mar 29, 2012 | 16.63 | 16.70 | 16.55 | 16.66 | 6,004,929 | -0.11(-0.66%) |
Mar 28, 2012 | 16.74 | 16.82 | 16.59 | 16.77 | 7,973,191 | -0.02(-0.13%) |
Mar 27, 2012 | 16.77 | 16.85 | 16.74 | 16.79 | 7,122,864 | +0.07(+0.43%) |
Mar 26, 2012 | 16.59 | 16.74 | 16.56 | 16.72 | 8,253,616 | +0.31(+1.89%) |
Mar 23, 2012 | 16.51 | 16.52 | 16.23 | 16.41 | 8,433,394 | -0.11(-0.69%) |
Mar 22, 2012 | 16.40 | 16.56 | 16.38 | 16.53 | 9,380,753 | -0.00(-0.03%) |
Mar 21, 2012 | 16.36 | 16.58 | 16.32 | 16.53 | 7,214,941 | +0.19(+1.14%) |
Mar 20, 2012 | 16.13 | 16.36 | 16.05 | 16.34 | 11,394,182 | +0.16(+0.97%) |
Mar 19, 2012 | 16.10 | 16.20 | 16.00 | 16.19 | 8,623,352 | +0.08(+0.50%) |
Mar 16, 2012 | 16.22 | 16.25 | 16.06 | 16.11 | 10,573,433 | -0.12(-0.73%) |
Mar 15, 2012 | 16.18 | 16.27 | 16.02 | 16.22 | 12,309,745 | +0.04(+0.26%) |
Mar 14, 2012 | 16.20 | 16.28 | 16.14 | 16.18 | 8,438,968 | +0.02(+0.11%) |
Mar 13, 2012 | 16.27 | 16.28 | 16.07 | 16.17 | 12,271,555 | -0.01(-0.05%) |
Mar 12, 2012 | 16.22 | 16.28 | 16.13 | 16.17 | 6,310,102 | -0.02(-0.13%) |
Mar 09, 2012 | 16.07 | 16.33 | 16.06 | 16.20 | 10,359,911 | +0.16(+1.01%) |
Mar 08, 2012 | 15.88 | 16.09 | 15.80 | 16.03 | 11,083,188 | +0.25(+1.56%) |
Mar 07, 2012 | 15.71 | 15.81 | 15.60 | 15.79 | 7,243,354 | +0.15(+0.95%) |
Mar 06, 2012 | 15.77 | 15.89 | 15.58 | 15.64 | 9,602,478 | -0.25(-1.58%) |
Mar 05, 2012 | 15.69 | 15.94 | 15.69 | 15.89 | 10,533,675 | +0.14(+0.86%) |
Mar 02, 2012 | 15.76 | 15.80 | 15.70 | 15.75 | 8,112,112 | -0.00(-0.03%) |
Mar 01, 2012 | 15.69 | 15.78 | 15.51 | 15.76 | 12,186,692 | +0.20(+1.31%) |
Feb 29, 2012 | 15.69 | 15.75 | 15.55 | 15.55 | 12,650,070 | -0.15(-0.95%) |
Feb 28, 2012 | 15.61 | 15.72 | 15.57 | 15.70 | 11,315,555 | +0.09(+0.60%) |
Feb 27, 2012 | 15.23 | 15.67 | 15.22 | 15.61 | 11,019,249 | +0.33(+2.14%) |
Feb 24, 2012 | 15.26 | 15.34 | 15.19 | 15.28 | 8,585,211 | +0.02(+0.11%) |
Feb 23, 2012 | 14.95 | 15.43 | 14.89 | 15.26 | 16,695,039 | +0.34(+2.28%) |
Feb 22, 2012 | 15.04 | 15.10 | 14.66 | 14.92 | 17,787,204 | -0.04(-0.26%) |
Feb 21, 2012 | 14.85 | 15.00 | 14.81 | 14.96 | 12,817,490 | +0.15(+1.00%) |
Feb 17, 2012 | 14.60 | 14.88 | 14.58 | 14.81 | 11,137,119 | +0.27(+1.87%) |
Feb 16, 2012 | 14.50 | 14.64 | 14.49 | 14.54 | 8,379,656 | +0.08(+0.56%) |
Feb 15, 2012 | 14.72 | 14.75 | 14.44 | 14.46 | 8,505,534 | -0.19(-1.30%) |
Feb 14, 2012 | 14.53 | 14.66 | 14.53 | 14.65 | 5,425,419 | +0.03(+0.23%) |
Feb 13, 2012 | 14.63 | 14.69 | 14.49 | 14.62 | 5,598,585 | +0.02(+0.15%) |
Feb 10, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 5,221,908 | -0.09(-0.61%) |
Feb 09, 2012 | 14.66 | 14.70 | 14.58 | 14.69 | 6,398,514 | +0.06(+0.44%) |
Feb 08, 2012 | 14.73 | 14.84 | 14.52 | 14.62 | 11,762,324 | -0.08(-0.52%) |
Feb 07, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 9,980,426 | +0.16(+1.10%) |
Feb 06, 2012 | 14.55 | 14.65 | 14.51 | 14.54 | 9,046,106 | -0.09(-0.61%) |
Feb 03, 2012 | 14.64 | 14.69 | 14.52 | 14.63 | 7,670,277 | +0.20(+1.38%) |
Feb 02, 2012 | 14.51 | 14.60 | 14.40 | 14.43 | 60,632,756 | -0.04(-0.25%) |
Feb 01, 2012 | 14.46 | 14.62 | 14.45 | 14.47 | 11,984,609 | +0.03(+0.22%) |
Jan 31, 2012 | 14.33 | 14.44 | 14.25 | 14.43 | 10,325,659 | +0.15(+1.02%) |
Jan 30, 2012 | 14.37 | 14.39 | 14.15 | 14.29 | 5,815,084 | +0.02(+0.12%) |
Jan 27, 2012 | 14.28 | 14.42 | 14.26 | 14.27 | 9,599,968 | -0.12(-0.85%) |
Jan 26, 2012 | 14.40 | 14.50 | 14.32 | 14.39 | 11,633,644 | -0.00(-0.01%) |
Jan 25, 2012 | 14.22 | 14.42 | 14.16 | 14.40 | 9,945,033 | +0.15(+1.04%) |
Jan 24, 2012 | 14.06 | 14.26 | 14.04 | 14.25 | 6,779,662 | +0.14(+1.01%) |
Jan 23, 2012 | 14.09 | 14.15 | 14.01 | 14.11 | 8,716,823 | +0.00(+0.01%) |
Jan 20, 2012 | 14.21 | 14.30 | 14.07 | 14.10 | 12,245,679 | -0.07(-0.51%) |
Jan 19, 2012 | 14.16 | 14.21 | 14.09 | 14.18 | 12,757,526 | +0.01(+0.10%) |
Jan 18, 2012 | 14.01 | 14.19 | 13.98 | 14.16 | 11,515,565 | +0.18(+1.32%) |
Jan 17, 2012 | 13.91 | 14.07 | 13.82 | 13.98 | 12,257,282 | +0.18(+1.27%) |
Jan 13, 2012 | 13.79 | 13.91 | 13.77 | 13.80 | 15,306,665 | -0.03(-0.25%) |
Jan 12, 2012 | 13.91 | 13.92 | 13.81 | 13.83 | 15,935,057 | -0.05(-0.35%) |
Jan 11, 2012 | 13.88 | 13.92 | 13.81 | 13.88 | 11,849,125 | -0.00(-0.03%) |
Jan 10, 2012 | 14.01 | 14.03 | 13.78 | 13.89 | 12,169,373 | -0.03(-0.21%) |
Jan 09, 2012 | 13.87 | 13.94 | 13.76 | 13.92 | 14,201,859 | -0.16(-1.14%) |
Jan 06, 2012 | 14.02 | 14.18 | 13.99 | 14.08 | 12,322,735 | +0.03(+0.23%) |
Jan 05, 2012 | 13.53 | 14.10 | 13.52 | 14.05 | 20,360,536 | +0.40(+2.92%) |
Jan 04, 2012 | 13.44 | 13.67 | 13.44 | 13.65 | 12,069,828 | -0.03(-0.19%) |
Dec 30, 2011 | 13.85 | 13.85 | 13.67 | 13.67 | 7,834,102 | -0.18(-1.27%) |
Dec 29, 2011 | 13.78 | 13.86 | 13.72 | 13.85 | 6,073,019 | +0.11(+0.83%) |
Dec 28, 2011 | 13.81 | 13.88 | 13.71 | 13.74 | 7,008,635 | -0.11(-0.83%) |
Dec 27, 2011 | 13.79 | 13.88 | 13.77 | 13.85 | 5,666,122 | +0.01(+0.11%) |
Dec 23, 2011 | 13.63 | 13.83 | 13.60 | 13.83 | 8,856,145 | +0.38(+2.85%) |
Dec 21, 2011 | 13.39 | 13.48 | 13.27 | 13.45 | 8,386,180 | +0.08(+0.62%) |
Dec 20, 2011 | 13.24 | 13.39 | 13.18 | 13.37 | 10,125,062 | +0.34(+2.59%) |
Dec 19, 2011 | 13.21 | 13.24 | 12.99 | 13.03 | 12,490,306 | -0.13(-1.00%) |
Dec 16, 2011 | 13.41 | 13.41 | 13.12 | 13.16 | 15,075,785 | -0.03(-0.24%) |
Dec 15, 2011 | 13.29 | 13.31 | 13.13 | 13.20 | 8,407,593 | +0.03(+0.19%) |
Dec 14, 2011 | 13.24 | 13.34 | 13.14 | 13.17 | 8,177,595 | -0.07(-0.56%) |
Dec 13, 2011 | 13.36 | 13.49 | 13.19 | 13.24 | 11,807,649 | -0.08(-0.59%) |
Dec 12, 2011 | 13.30 | 13.34 | 13.18 | 13.32 | 9,232,220 | -0.08(-0.57%) |
Dec 09, 2011 | 13.28 | 13.43 | 13.24 | 13.40 | 9,060,235 | +0.19(+1.43%) |
Dec 08, 2011 | 13.33 | 13.42 | 13.19 | 13.21 | 14,258,824 | -0.15(-1.09%) |
Dec 07, 2011 | 13.43 | 13.51 | 13.32 | 13.36 | 15,927,632 | -0.10(-0.74%) |
Dec 06, 2011 | 13.49 | 13.53 | 13.35 | 13.46 | 12,212,006 | +0.02(+0.16%) |
Dec 05, 2011 | 13.33 | 13.47 | 13.30 | 13.43 | 14,283,617 | +0.25(+1.90%) |
Dec 02, 2011 | 13.37 | 13.38 | 13.18 | 13.18 | 14,747,677 | -0.07(-0.51%) |
Dec 01, 2011 | 13.02 | 13.37 | 13.02 | 13.25 | 16,613,281 | +0.18(+1.39%) |
Nov 30, 2011 | 13.07 | 13.13 | 12.89 | 13.07 | 17,808,588 | +0.23(+1.82%) |
Nov 29, 2011 | 12.70 | 12.86 | 12.70 | 12.84 | 11,088,638 | +0.15(+1.19%) |
Nov 28, 2011 | 12.65 | 12.76 | 12.62 | 12.69 | 14,647,192 | +0.24(+1.94%) |
Nov 25, 2011 | 12.42 | 12.59 | 12.36 | 12.45 | 9,360,789 | -0.01(-0.09%) |
Nov 23, 2011 | 12.45 | 12.57 | 12.41 | 12.46 | 16,968,104 | -0.08(-0.62%) |
Nov 22, 2011 | 12.50 | 12.61 | 12.36 | 12.53 | 18,559,024 | +0.01(+0.10%) |
Nov 21, 2011 | 12.47 | 12.58 | 12.31 | 12.52 | 11,794,417 | -0.09(-0.72%) |
Nov 18, 2011 | 12.56 | 12.69 | 12.51 | 12.61 | 15,440,979 | +0.08(+0.61%) |
Nov 17, 2011 | 12.74 | 12.81 | 12.47 | 12.54 | 12,521,245 | -0.26(-2.04%) |
Nov 16, 2011 | 12.82 | 13.03 | 12.78 | 12.80 | 15,900,436 | -0.10(-0.76%) |
Nov 15, 2011 | 12.77 | 13.01 | 12.60 | 12.89 | 15,436,688 | +0.06(+0.50%) |
Nov 14, 2011 | 12.90 | 13.07 | 12.81 | 12.83 | 12,333,583 | -0.16(-1.26%) |
Nov 11, 2011 | 12.78 | 13.03 | 12.71 | 12.99 | 13,341,322 | +0.28(+2.18%) |
Nov 10, 2011 | 12.57 | 12.74 | 12.51 | 12.72 | 12,810,974 | +0.25(+2.00%) |
Nov 09, 2011 | 12.66 | 12.74 | 12.43 | 12.47 | 13,126,789 | -0.44(-3.45%) |
Nov 08, 2011 | 12.86 | 12.93 | 12.64 | 12.91 | 8,207,378 | +0.12(+0.93%) |
Nov 07, 2011 | 12.77 | 12.85 | 12.58 | 12.79 | 9,115,195 | -0.00(-0.02%) |
Nov 04, 2011 | 12.84 | 12.90 | 12.71 | 12.79 | 9,250,282 | -0.11(-0.83%) |
Nov 03, 2011 | 12.74 | 12.93 | 12.65 | 12.90 | 15,192,628 | +0.22(+1.70%) |
Nov 02, 2011 | 12.70 | 12.73 | 12.53 | 12.69 | 16,141,179 | +0.15(+1.20%) |
Nov 01, 2011 | 12.15 | 12.69 | 12.08 | 12.54 | 19,507,448 | +0.09(+0.75%) |
Oct 31, 2011 | 12.66 | 12.78 | 12.44 | 12.44 | 19,551,536 | -0.30(-2.39%) |
Oct 28, 2011 | 12.82 | 12.93 | 12.63 | 12.75 | 15,272,081 | -0.09(-0.72%) |
Oct 27, 2011 | 12.64 | 12.94 | 12.52 | 12.84 | 22,560,188 | +0.48(+3.88%) |
Oct 26, 2011 | 12.23 | 12.44 | 12.12 | 12.36 | 23,527,686 | -0.12(-0.96%) |
Oct 25, 2011 | 12.56 | 12.66 | 12.46 | 12.48 | 12,494,145 | -0.18(-1.40%) |
Oct 24, 2011 | 12.60 | 12.67 | 12.55 | 12.66 | 13,809,901 | +0.02(+0.18%) |
Oct 21, 2011 | 12.47 | 12.64 | 12.45 | 12.64 | 15,274,534 | +0.27(+2.15%) |
Oct 20, 2011 | 12.21 | 12.40 | 12.18 | 12.37 | 15,336,935 | +0.16(+1.31%) |
Oct 19, 2011 | 12.23 | 12.35 | 12.15 | 12.21 | 13,581,529 | +0.07(+0.57%) |
Oct 18, 2011 | 12.04 | 12.24 | 11.90 | 12.14 | 12,696,457 | +0.07(+0.59%) |
Oct 17, 2011 | 12.15 | 12.28 | 12.05 | 12.07 | 7,554,449 | -0.12(-0.97%) |
Oct 14, 2011 | 12.23 | 12.23 | 12.05 | 12.19 | 10,340,062 | +0.04(+0.36%) |
Oct 13, 2011 | 12.10 | 12.33 | 12.08 | 12.14 | 9,976,508 | -0.04(-0.35%) |
Oct 12, 2011 | 12.34 | 12.34 | 12.11 | 12.18 | 12,096,078 | -0.08(-0.64%) |
Oct 11, 2011 | 12.18 | 12.28 | 12.04 | 12.26 | 11,042,033 | +0.06(+0.47%) |
Oct 10, 2011 | 11.93 | 12.21 | 11.88 | 12.21 | 8,152,275 | +0.44(+3.77%) |
Oct 07, 2011 | 11.78 | 12.04 | 11.74 | 11.76 | 13,831,235 | +0.02(+0.18%) |
Oct 06, 2011 | 11.49 | 11.76 | 11.49 | 11.74 | 21,413,912 | -0.17(-1.40%) |
Oct 05, 2011 | 11.75 | 11.96 | 11.70 | 11.91 | 14,593,158 | +0.20(+1.70%) |
Oct 04, 2011 | 11.31 | 11.72 | 11.17 | 11.71 | 13,549,289 | +0.31(+2.69%) |
Oct 03, 2011 | 11.67 | 11.80 | 11.40 | 11.40 | 14,932,390 | -0.31(-2.65%) |
Sep 30, 2011 | 11.65 | 12.02 | 11.49 | 11.71 | 19,798,202 | -0.05(-0.40%) |
Sep 29, 2011 | 12.32 | 12.33 | 11.53 | 11.76 | 20,007,954 | -0.40(-3.27%) |
Sep 28, 2011 | 12.20 | 12.37 | 12.15 | 12.16 | 13,098,876 | -0.04(-0.31%) |
Sep 27, 2011 | 12.38 | 12.41 | 12.13 | 12.20 | 13,291,381 | -0.03(-0.22%) |
Sep 26, 2011 | 12.00 | 12.24 | 11.96 | 12.22 | 13,639,161 | +0.28(+2.32%) |
Sep 23, 2011 | 11.64 | 12.02 | 11.64 | 11.95 | 15,381,184 | +0.22(+1.84%) |
Sep 22, 2011 | 11.75 | 12.04 | 11.59 | 11.73 | 26,885,242 | -0.20(-1.66%) |
Sep 21, 2011 | 12.25 | 12.30 | 11.92 | 11.93 | 18,090,938 | -0.37(-3.00%) |
Sep 20, 2011 | 12.12 | 12.61 | 12.02 | 12.30 | 32,957,546 | +0.18(+1.52%) |
Sep 19, 2011 | 11.61 | 12.14 | 11.61 | 12.11 | 20,610,828 | +0.03(+0.21%) |
Sep 16, 2011 | 11.80 | 12.16 | 11.79 | 12.09 | 30,135,308 | +0.35(+3.01%) |
Sep 15, 2011 | 11.43 | 11.75 | 11.36 | 11.74 | 25,054,142 | +0.44(+3.89%) |
Sep 14, 2011 | 11.15 | 11.39 | 10.94 | 11.30 | 26,284,720 | +0.18(+1.58%) |
Sep 13, 2011 | 11.08 | 11.20 | 11.00 | 11.12 | 17,841,038 | +0.04(+0.34%) |
Sep 12, 2011 | 10.79 | 11.08 | 10.76 | 11.08 | 15,676,162 | +0.15(+1.35%) |
Sep 09, 2011 | 11.10 | 11.19 | 10.86 | 10.94 | 22,280,212 | -0.26(-2.30%) |
Sep 08, 2011 | 11.13 | 11.27 | 11.13 | 11.19 | 16,752,067 | -0.02(-0.19%) |
Sep 07, 2011 | 11.15 | 11.22 | 11.01 | 11.22 | 14,013,729 | +0.22(+1.96%) |
Sep 06, 2011 | 10.84 | 11.01 | 10.78 | 11.00 | 13,658,382 | -0.04(-0.34%) |
Sep 02, 2011 | 10.98 | 11.15 | 10.97 | 11.04 | 16,902,128 | -0.15(-1.36%) |
Sep 01, 2011 | 11.44 | 11.49 | 11.11 | 11.19 | 33,478,590 | -0.34(-2.98%) |
Aug 31, 2011 | 11.71 | 11.83 | 11.47 | 11.53 | 18,423,426 | -0.10(-0.85%) |
Aug 30, 2011 | 11.64 | 11.71 | 11.47 | 11.63 | 20,103,678 | -0.03(-0.23%) |
Aug 29, 2011 | 11.64 | 11.66 | 11.51 | 11.66 | 13,382,905 | +0.12(+1.01%) |
Aug 26, 2011 | 11.35 | 11.60 | 11.08 | 11.54 | 23,944,060 | +0.18(+1.60%) |
Aug 25, 2011 | 11.78 | 11.94 | 11.31 | 11.36 | 24,216,522 | -0.39(-3.36%) |
Aug 24, 2011 | 11.66 | 11.77 | 11.50 | 11.76 | 15,421,138 | +0.11(+0.91%) |
Aug 23, 2011 | 11.22 | 11.65 | 11.15 | 11.65 | 17,951,580 | +0.45(+4.00%) |
Aug 22, 2011 | 11.36 | 11.36 | 11.15 | 11.20 | 18,307,064 | +0.04(+0.38%) |
Aug 19, 2011 | 11.10 | 11.30 | 11.07 | 11.16 | 22,878,768 | -0.00(-0.04%) |
Aug 18, 2011 | 11.07 | 11.31 | 11.03 | 11.17 | 22,088,768 | -0.34(-2.99%) |
Aug 17, 2011 | 11.69 | 11.79 | 11.39 | 11.51 | 14,324,439 | -0.09(-0.78%) |
Aug 16, 2011 | 11.11 | 11.75 | 11.07 | 11.60 | 24,722,540 | +0.28(+2.44%) |
Aug 15, 2011 | 11.45 | 11.49 | 11.17 | 11.32 | 22,715,548 | -0.05(-0.48%) |
Aug 12, 2011 | 11.22 | 11.42 | 11.03 | 11.38 | 19,236,384 | +0.18(+1.56%) |
Aug 11, 2011 | 10.78 | 11.33 | 10.75 | 11.20 | 21,374,370 | +0.50(+4.63%) |
Aug 10, 2011 | 11.05 | 11.07 | 10.69 | 10.71 | 29,772,588 | -0.53(-4.73%) |
Aug 09, 2011 | 10.93 | 11.27 | 10.59 | 11.24 | 34,801,028 | +0.56(+5.24%) |
Aug 08, 2011 | 10.89 | 11.02 | 10.61 | 10.68 | 30,521,048 | -0.41(-3.66%) |
Aug 05, 2011 | 11.07 | 11.22 | 10.85 | 11.09 | 26,990,052 | +0.09(+0.84%) |
Aug 04, 2011 | 11.15 | 11.26 | 10.97 | 10.99 | 25,952,010 | -0.29(-2.59%) |
Aug 03, 2011 | 11.21 | 11.31 | 11.08 | 11.29 | 14,544,703 | +0.11(+0.98%) |
Aug 02, 2011 | 11.44 | 11.55 | 11.17 | 11.18 | 16,762,415 | -0.34(-2.94%) |
Aug 01, 2011 | 11.68 | 11.70 | 11.39 | 11.52 | 13,007,945 | -0.12(-1.01%) |
Jul 29, 2011 | 11.53 | 11.80 | 11.48 | 11.63 | 11,900,306 | +0.02(+0.16%) |
Jul 28, 2011 | 11.55 | 11.75 | 11.55 | 11.62 | 8,308,272 | +0.08(+0.66%) |
Jul 27, 2011 | 11.73 | 11.76 | 11.54 | 11.54 | 8,792,230 | -0.25(-2.16%) |
Jul 26, 2011 | 11.70 | 11.85 | 11.64 | 11.79 | 10,521,935 | +0.15(+1.32%) |
Jul 25, 2011 | 11.73 | 11.77 | 11.63 | 11.64 | 10,544,818 | -0.18(-1.53%) |
Jul 22, 2011 | 11.84 | 11.86 | 11.80 | 11.82 | 9,642,000 | -0.03(-0.25%) |
Jul 21, 2011 | 11.79 | 11.95 | 11.78 | 11.85 | 9,302,107 | +0.08(+0.72%) |
Jul 20, 2011 | 11.86 | 11.86 | 11.68 | 11.77 | 10,937,439 | -0.02(-0.16%) |
Jul 19, 2011 | 11.64 | 11.79 | 11.62 | 11.79 | 9,998,049 | +0.20(+1.71%) |
Jul 18, 2011 | 11.57 | 11.63 | 11.54 | 11.59 | 8,029,773 | -0.04(-0.33%) |
Jul 15, 2011 | 11.62 | 11.63 | 11.48 | 11.63 | 13,042,317 | +0.04(+0.31%) |
Jul 14, 2011 | 11.65 | 11.69 | 11.51 | 11.59 | 11,040,715 | -0.04(-0.33%) |
Jul 13, 2011 | 11.67 | 11.75 | 11.57 | 11.63 | 13,047,693 | +0.01(+0.11%) |
Jul 12, 2011 | 11.62 | 11.71 | 11.59 | 11.62 | 16,083,775 | -0.05(-0.41%) |
Jul 11, 2011 | 11.51 | 11.77 | 11.50 | 11.66 | 20,594,958 | +0.06(+0.51%) |
Jul 08, 2011 | 11.52 | 11.65 | 11.51 | 11.60 | 16,976,944 | +0.04(+0.31%) |
Jul 07, 2011 | 11.58 | 11.74 | 11.51 | 11.57 | 19,924,888 | +0.25(+2.23%) |
Jul 06, 2011 | 11.30 | 11.40 | 11.27 | 11.32 | 11,966,373 | +0.01(+0.11%) |
Jul 05, 2011 | 11.20 | 11.35 | 11.13 | 11.30 | 13,427,281 | +0.12(+1.05%) |