Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.06 | 12.07 | 11.95 | 12.02 | 7,025,889 | +0.04(+0.37%) |
Mar 29, 2012 | 11.99 | 12.06 | 11.81 | 11.97 | 49,567,320 | -0.25(-2.08%) |
Mar 28, 2012 | 12.32 | 12.33 | 12.16 | 12.23 | 5,576,373 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.39 | 12.32 | 12.35 | 3,820,876 | +0.05(+0.39%) |
Mar 26, 2012 | 12.24 | 12.31 | 12.21 | 12.30 | 4,738,894 | +0.21(+1.77%) |
Mar 23, 2012 | 12.06 | 12.09 | 12.00 | 12.08 | 2,425,954 | -0.03(-0.23%) |
Mar 22, 2012 | 12.15 | 12.18 | 12.08 | 12.11 | 4,569,949 | -0.08(-0.62%) |
Mar 21, 2012 | 12.21 | 12.23 | 12.14 | 12.19 | 9,426,531 | -0.08(-0.62%) |
Mar 20, 2012 | 12.30 | 12.30 | 12.21 | 12.26 | 10,437,287 | -0.18(-1.44%) |
Mar 19, 2012 | 12.42 | 12.50 | 12.39 | 12.44 | 4,140,983 | -0.08(-0.66%) |
Mar 16, 2012 | 12.57 | 12.57 | 12.49 | 12.52 | 4,041,512 | +0.03(+0.28%) |
Mar 15, 2012 | 12.48 | 12.52 | 12.44 | 12.49 | 4,284,051 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.59 | 12.41 | 12.47 | 8,121,741 | -0.12(-0.99%) |
Mar 13, 2012 | 12.42 | 12.61 | 12.41 | 12.59 | 6,490,798 | +0.30(+2.41%) |
Mar 12, 2012 | 12.29 | 12.33 | 12.25 | 12.30 | 4,203,726 | -0.01(-0.06%) |
Mar 09, 2012 | 12.34 | 12.35 | 12.28 | 12.30 | 3,910,984 | +0.00(+0.00%) |
Mar 08, 2012 | 12.35 | 12.36 | 12.25 | 12.30 | 12,818,956 | +0.17(+1.42%) |
Mar 07, 2012 | 12.12 | 12.16 | 12.08 | 12.13 | 4,415,324 | +0.10(+0.86%) |
Mar 06, 2012 | 12.03 | 12.04 | 11.93 | 12.03 | 7,490,973 | -0.37(-2.95%) |
Mar 05, 2012 | 12.43 | 12.48 | 12.35 | 12.39 | 8,737,457 | -0.17(-1.32%) |
Mar 02, 2012 | 12.56 | 12.57 | 12.50 | 12.56 | 3,862,254 | -0.05(-0.38%) |
Mar 01, 2012 | 12.57 | 12.65 | 12.55 | 12.61 | 5,645,807 | +0.04(+0.30%) |
Feb 29, 2012 | 12.64 | 12.64 | 12.53 | 12.57 | 5,701,781 | +0.04(+0.30%) |
Feb 28, 2012 | 12.52 | 12.57 | 12.49 | 12.53 | 4,017,146 | +0.16(+1.28%) |
Feb 27, 2012 | 12.28 | 12.40 | 12.26 | 12.37 | 3,004,918 | -0.03(-0.28%) |
Feb 24, 2012 | 12.38 | 12.46 | 12.37 | 12.41 | 5,409,511 | +0.08(+0.61%) |
Feb 23, 2012 | 12.34 | 12.39 | 12.30 | 12.33 | 4,911,294 | -0.05(-0.39%) |
Feb 22, 2012 | 12.37 | 12.40 | 12.33 | 12.38 | 6,061,266 | +0.01(+0.06%) |
Feb 21, 2012 | 12.37 | 12.45 | 12.34 | 12.37 | 5,720,320 | +0.00(+0.00%) |
Feb 17, 2012 | 12.40 | 12.42 | 12.33 | 12.37 | 5,481,716 | +0.04(+0.36%) |
Feb 16, 2012 | 12.26 | 12.35 | 12.19 | 12.33 | 4,845,420 | +0.11(+0.93%) |
Feb 15, 2012 | 12.30 | 12.32 | 12.21 | 12.21 | 7,523,156 | +0.18(+1.49%) |
Feb 14, 2012 | 12.01 | 12.05 | 11.97 | 12.04 | 5,938,932 | +0.12(+1.04%) |
Feb 13, 2012 | 11.97 | 11.99 | 11.89 | 11.91 | 3,758,654 | +0.06(+0.52%) |
Feb 10, 2012 | 11.82 | 11.86 | 11.79 | 11.85 | 6,400,135 | -0.11(-0.92%) |
Feb 09, 2012 | 11.99 | 12.04 | 11.92 | 11.96 | 3,792,044 | +0.01(+0.06%) |
Feb 08, 2012 | 11.90 | 12.01 | 11.89 | 11.95 | 11,373,004 | +0.18(+1.52%) |
Feb 07, 2012 | 11.73 | 11.79 | 11.68 | 11.77 | 10,536,865 | -0.02(-0.17%) |
Feb 06, 2012 | 11.75 | 11.80 | 11.73 | 11.79 | 9,295,986 | -0.07(-0.58%) |
Feb 03, 2012 | 11.88 | 11.94 | 11.84 | 11.86 | 17,767,700 | +0.14(+1.23%) |
Feb 02, 2012 | 11.75 | 11.78 | 11.69 | 11.72 | 58,425,420 | +0.00(+0.00%) |
Feb 01, 2012 | 11.75 | 11.82 | 11.71 | 11.72 | 9,859,335 | +0.08(+0.65%) |
Jan 31, 2012 | 11.68 | 11.70 | 11.59 | 11.64 | 6,491,367 | +0.02(+0.18%) |
Jan 30, 2012 | 11.55 | 11.67 | 11.54 | 11.62 | 5,072,169 | -0.17(-1.46%) |
Jan 27, 2012 | 11.75 | 11.81 | 11.75 | 11.79 | 5,762,668 | +0.05(+0.41%) |
Jan 26, 2012 | 11.81 | 11.87 | 11.70 | 11.75 | 8,222,717 | +0.00(+0.00%) |
Jan 25, 2012 | 11.66 | 11.81 | 11.61 | 11.75 | 11,604,475 | +0.06(+0.47%) |
Jan 24, 2012 | 11.54 | 11.70 | 11.54 | 11.69 | 10,138,493 | +0.06(+0.53%) |
Jan 23, 2012 | 11.58 | 11.71 | 11.57 | 11.63 | 6,998,303 | +0.06(+0.48%) |
Jan 20, 2012 | 11.46 | 11.59 | 11.44 | 11.57 | 15,770,570 | +0.13(+1.14%) |
Jan 19, 2012 | 11.44 | 11.48 | 11.39 | 11.44 | 6,782,517 | +0.26(+2.34%) |
Jan 18, 2012 | 11.06 | 11.21 | 11.04 | 11.18 | 7,245,587 | +0.18(+1.63%) |
Jan 17, 2012 | 11.06 | 11.07 | 10.96 | 11.00 | 6,343,435 | +0.17(+1.53%) |
Jan 13, 2012 | 10.86 | 10.86 | 10.78 | 10.84 | 5,882,040 | -0.08(-0.76%) |
Jan 12, 2012 | 10.92 | 10.94 | 10.84 | 10.92 | 9,186,246 | +0.06(+0.57%) |
Jan 11, 2012 | 10.85 | 10.88 | 10.82 | 10.86 | 4,504,143 | -0.03(-0.32%) |
Jan 10, 2012 | 10.91 | 10.97 | 10.88 | 10.89 | 5,521,099 | +0.14(+1.35%) |
Jan 09, 2012 | 10.75 | 10.79 | 10.73 | 10.75 | 4,436,522 | +0.03(+0.32%) |
Jan 06, 2012 | 10.77 | 10.77 | 10.67 | 10.71 | 3,930,495 | -0.11(-1.02%) |
Jan 05, 2012 | 10.80 | 10.86 | 10.71 | 10.82 | 4,855,394 | -0.01(-0.06%) |
Jan 04, 2012 | 10.80 | 10.86 | 10.80 | 10.83 | 4,440,254 | +0.17(+1.62%) |
Dec 30, 2011 | 10.61 | 10.68 | 10.60 | 10.66 | 2,402,147 | +0.03(+0.26%) |
Dec 29, 2011 | 10.57 | 10.64 | 10.57 | 10.63 | 1,608,819 | +0.09(+0.85%) |
Dec 28, 2011 | 10.60 | 10.61 | 10.52 | 10.54 | 2,527,741 | -0.06(-0.58%) |
Dec 27, 2011 | 10.61 | 10.64 | 10.57 | 10.60 | 1,883,923 | -0.06(-0.52%) |
Dec 23, 2011 | 10.59 | 10.67 | 10.57 | 10.66 | 2,407,846 | +0.15(+1.44%) |
Dec 21, 2011 | 10.44 | 10.52 | 10.37 | 10.51 | 5,516,816 | -0.06(-0.59%) |
Dec 20, 2011 | 10.40 | 10.60 | 10.40 | 10.57 | 8,478,449 | +0.35(+3.40%) |
Dec 19, 2011 | 10.38 | 10.39 | 10.19 | 10.22 | 4,094,618 | -0.17(-1.64%) |
Dec 16, 2011 | 10.43 | 10.49 | 10.36 | 10.39 | 4,546,558 | +0.11(+1.06%) |
Dec 15, 2011 | 10.38 | 10.39 | 10.26 | 10.28 | 7,840,440 | -0.07(-0.72%) |
Dec 14, 2011 | 10.38 | 10.42 | 10.31 | 10.36 | 10,838,029 | -0.05(-0.46%) |
Dec 13, 2011 | 10.51 | 10.55 | 10.34 | 10.40 | 6,229,552 | -0.03(-0.26%) |
Dec 12, 2011 | 10.49 | 10.50 | 10.36 | 10.43 | 10,422,536 | -0.28(-2.61%) |
Dec 09, 2011 | 10.63 | 10.78 | 10.62 | 10.71 | 9,372,352 | +0.11(+1.03%) |
Dec 08, 2011 | 10.71 | 10.73 | 10.55 | 10.60 | 11,035,376 | -0.20(-1.89%) |
Dec 07, 2011 | 10.75 | 10.83 | 10.69 | 10.81 | 11,594,427 | +0.04(+0.38%) |
Dec 06, 2011 | 10.78 | 10.82 | 10.75 | 10.77 | 5,343,136 | -0.12(-1.06%) |
Dec 05, 2011 | 10.90 | 10.96 | 10.83 | 10.88 | 7,904,323 | +0.13(+1.20%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.75 | 10.75 | 5,265,578 | -0.12(-1.06%) |
Dec 01, 2011 | 10.87 | 10.94 | 10.85 | 10.87 | 6,771,595 | -0.02(-0.19%) |
Nov 30, 2011 | 10.94 | 11.01 | 10.79 | 10.89 | 14,418,676 | +0.43(+4.10%) |
Nov 29, 2011 | 10.50 | 10.58 | 10.43 | 10.46 | 10,184,315 | -0.04(-0.39%) |
Nov 28, 2011 | 10.54 | 10.57 | 10.43 | 10.50 | 4,666,123 | +0.28(+2.73%) |
Nov 25, 2011 | 10.20 | 10.32 | 10.20 | 10.22 | 2,286,540 | +0.00(+0.00%) |
Nov 23, 2011 | 10.28 | 10.31 | 10.19 | 10.22 | 5,969,022 | -0.14(-1.38%) |
Nov 22, 2011 | 10.34 | 10.43 | 10.26 | 10.36 | 6,232,138 | +0.09(+0.86%) |
Nov 21, 2011 | 10.29 | 10.34 | 10.16 | 10.28 | 8,104,728 | -0.26(-2.46%) |
Nov 18, 2011 | 10.58 | 10.62 | 10.50 | 10.53 | 3,428,937 | +0.07(+0.65%) |
Nov 17, 2011 | 10.65 | 10.71 | 10.41 | 10.47 | 6,661,144 | -0.18(-1.73%) |
Nov 16, 2011 | 10.70 | 10.81 | 10.62 | 10.65 | 5,879,702 | -0.32(-2.92%) |
Nov 15, 2011 | 10.87 | 11.02 | 10.83 | 10.97 | 5,134,996 | +0.10(+0.94%) |
Nov 14, 2011 | 10.92 | 10.94 | 10.78 | 10.87 | 4,372,403 | -0.13(-1.18%) |
Nov 11, 2011 | 10.97 | 11.08 | 10.95 | 11.00 | 6,851,841 | +0.05(+0.44%) |
Nov 10, 2011 | 11.01 | 11.03 | 10.85 | 10.95 | 6,032,135 | +0.07(+0.63%) |
Nov 09, 2011 | 11.17 | 11.19 | 10.78 | 10.88 | 34,514,068 | -0.61(-5.28%) |
Nov 08, 2011 | 11.36 | 11.51 | 11.21 | 11.49 | 17,471,898 | +0.08(+0.72%) |
Nov 07, 2011 | 11.30 | 11.42 | 11.21 | 11.41 | 6,476,840 | +0.18(+1.64%) |
Nov 04, 2011 | 11.29 | 11.33 | 11.06 | 11.22 | 13,645,197 | -0.18(-1.55%) |
Nov 03, 2011 | 11.30 | 11.51 | 11.21 | 11.40 | 20,021,208 | -0.01(-0.06%) |
Nov 02, 2011 | 11.33 | 11.45 | 11.24 | 11.41 | 13,064,549 | +0.27(+2.45%) |
Nov 01, 2011 | 10.81 | 11.26 | 10.74 | 11.13 | 45,687,936 | +0.11(+0.99%) |
Oct 31, 2011 | 11.21 | 11.21 | 11.02 | 11.02 | 7,730,692 | -0.46(-3.97%) |
Oct 28, 2011 | 11.40 | 11.60 | 11.37 | 11.48 | 9,470,942 | +0.06(+0.54%) |
Oct 27, 2011 | 11.32 | 11.58 | 11.13 | 11.42 | 18,944,378 | +0.45(+4.10%) |
Oct 26, 2011 | 10.91 | 11.03 | 10.74 | 10.97 | 11,945,403 | +0.20(+1.83%) |
Oct 25, 2011 | 10.87 | 10.93 | 10.75 | 10.77 | 6,304,990 | -0.19(-1.74%) |
Oct 24, 2011 | 10.87 | 11.08 | 10.85 | 10.96 | 15,734,794 | +0.27(+2.48%) |
Oct 21, 2011 | 10.45 | 10.71 | 10.45 | 10.70 | 16,927,074 | +0.31(+2.95%) |
Oct 20, 2011 | 10.44 | 10.44 | 10.21 | 10.39 | 7,289,816 | -0.10(-0.91%) |
Oct 19, 2011 | 10.54 | 10.66 | 10.47 | 10.49 | 5,323,607 | -0.15(-1.41%) |
Oct 18, 2011 | 10.53 | 10.72 | 10.32 | 10.64 | 7,849,344 | -0.01(-0.06%) |
Oct 17, 2011 | 10.87 | 10.87 | 10.58 | 10.64 | 14,006,798 | -0.29(-2.62%) |
Oct 14, 2011 | 10.86 | 10.95 | 10.84 | 10.93 | 8,000,449 | +0.12(+1.07%) |
Oct 13, 2011 | 10.81 | 10.88 | 10.63 | 10.81 | 7,880,795 | -0.07(-0.69%) |
Oct 12, 2011 | 10.80 | 11.07 | 10.77 | 10.89 | 11,204,210 | +0.29(+2.76%) |
Oct 11, 2011 | 10.42 | 10.68 | 10.42 | 10.60 | 9,486,623 | +0.05(+0.45%) |
Oct 10, 2011 | 10.29 | 10.55 | 10.26 | 10.55 | 9,793,447 | +0.41(+4.03%) |
Oct 07, 2011 | 10.23 | 10.27 | 10.00 | 10.14 | 12,957,241 | +0.14(+1.43%) |
Oct 06, 2011 | 9.908 | 10.01 | 9.894 | 9.996 | 10,122,875 | +0.28(+2.87%) |
Oct 05, 2011 | 9.445 | 9.771 | 9.370 | 9.717 | 42,583,768 | +0.28(+2.96%) |
Oct 04, 2011 | 9.199 | 9.451 | 9.056 | 9.438 | 22,067,052 | -0.05(-0.50%) |
Oct 03, 2011 | 9.639 | 9.753 | 9.472 | 9.485 | 8,498,793 | -0.27(-2.79%) |
Sep 30, 2011 | 9.948 | 10.03 | 9.731 | 9.758 | 16,245,061 | -0.48(-4.72%) |
Sep 29, 2011 | 10.33 | 10.34 | 10.15 | 10.24 | 9,110,849 | +0.12(+1.14%) |
Sep 28, 2011 | 10.36 | 10.40 | 10.10 | 10.13 | 8,825,897 | -0.46(-4.37%) |
Sep 27, 2011 | 10.57 | 10.74 | 10.54 | 10.59 | 10,337,890 | +0.22(+2.17%) |
Sep 26, 2011 | 10.25 | 10.40 | 10.15 | 10.36 | 9,159,765 | -0.05(-0.52%) |
Sep 23, 2011 | 10.28 | 10.49 | 10.27 | 10.42 | 9,952,134 | +0.24(+2.34%) |
Sep 22, 2011 | 10.29 | 10.36 | 10.02 | 10.18 | 14,769,067 | -0.42(-3.98%) |
Sep 21, 2011 | 10.89 | 10.95 | 10.59 | 10.60 | 6,876,516 | -0.35(-3.23%) |
Sep 20, 2011 | 11.05 | 11.10 | 10.94 | 10.96 | 4,230,567 | -0.04(-0.37%) |
Sep 19, 2011 | 10.99 | 11.07 | 10.89 | 11.00 | 4,504,931 | -0.32(-2.83%) |
Sep 16, 2011 | 11.33 | 11.37 | 11.21 | 11.32 | 3,908,145 | -0.03(-0.24%) |
Sep 15, 2011 | 11.28 | 11.35 | 11.18 | 11.34 | 5,790,658 | +0.16(+1.40%) |
Sep 14, 2011 | 11.17 | 11.28 | 11.00 | 11.19 | 6,394,492 | -0.15(-1.32%) |
Sep 13, 2011 | 11.30 | 11.37 | 11.25 | 11.34 | 5,808,086 | +0.05(+0.42%) |
Sep 12, 2011 | 11.23 | 11.34 | 11.13 | 11.29 | 5,914,209 | -0.09(-0.78%) |
Sep 09, 2011 | 11.54 | 11.56 | 11.30 | 11.38 | 5,700,463 | -0.28(-2.40%) |
Sep 08, 2011 | 11.69 | 11.80 | 11.61 | 11.66 | 4,321,017 | -0.20(-1.72%) |
Sep 07, 2011 | 11.83 | 11.90 | 11.76 | 11.86 | 3,392,228 | +0.18(+1.57%) |
Sep 06, 2011 | 11.41 | 11.70 | 11.41 | 11.68 | 9,993,500 | +0.04(+0.35%) |
Sep 02, 2011 | 11.68 | 11.74 | 11.59 | 11.64 | 4,103,719 | -0.29(-2.40%) |
Sep 01, 2011 | 12.05 | 12.10 | 11.91 | 11.92 | 5,848,844 | -0.10(-0.79%) |
Aug 31, 2011 | 12.03 | 12.10 | 11.94 | 12.02 | 7,264,177 | +0.19(+1.61%) |
Aug 30, 2011 | 11.77 | 11.90 | 11.73 | 11.83 | 6,573,052 | +0.03(+0.29%) |
Aug 29, 2011 | 11.65 | 11.81 | 11.64 | 11.79 | 3,963,967 | +0.22(+1.88%) |
Aug 26, 2011 | 11.42 | 11.60 | 11.26 | 11.58 | 8,266,368 | +0.06(+0.53%) |
Aug 25, 2011 | 11.68 | 11.70 | 11.44 | 11.51 | 6,473,677 | -0.13(-1.11%) |
Aug 24, 2011 | 11.47 | 11.66 | 11.47 | 11.64 | 5,419,050 | +0.03(+0.29%) |
Aug 23, 2011 | 11.38 | 11.63 | 11.30 | 11.61 | 10,211,496 | +0.36(+3.21%) |
Aug 22, 2011 | 11.36 | 11.39 | 11.21 | 11.25 | 6,306,678 | +0.00(+0.00%) |
Aug 19, 2011 | 11.32 | 11.50 | 11.24 | 11.25 | 7,963,149 | -0.19(-1.67%) |
Aug 18, 2011 | 11.49 | 11.55 | 11.24 | 11.44 | 13,586,812 | -0.29(-2.50%) |
Aug 17, 2011 | 11.76 | 11.86 | 11.66 | 11.73 | 5,535,522 | +0.06(+0.53%) |
Aug 16, 2011 | 11.68 | 11.76 | 11.56 | 11.67 | 7,971,131 | -0.10(-0.81%) |
Aug 15, 2011 | 11.68 | 11.77 | 11.63 | 11.77 | 6,184,681 | +0.23(+2.01%) |
Aug 12, 2011 | 11.58 | 11.64 | 11.45 | 11.54 | 8,060,423 | +0.06(+0.53%) |
Aug 11, 2011 | 11.20 | 11.58 | 11.17 | 11.47 | 9,220,467 | +0.38(+3.44%) |
Aug 10, 2011 | 11.27 | 11.39 | 11.06 | 11.09 | 14,558,625 | -0.54(-4.63%) |
Aug 09, 2011 | 11.75 | 11.64 | 11.07 | 11.63 | 23,094,848 | +0.44(+3.89%) |
Aug 08, 2011 | 11.55 | 11.64 | 11.10 | 11.19 | 17,911,698 | -0.59(-4.97%) |
Aug 05, 2011 | 12.05 | 12.07 | 11.49 | 11.78 | 72,070,936 | -0.36(-2.97%) |
Aug 04, 2011 | 12.39 | 12.41 | 12.14 | 12.14 | 12,237,725 | -0.48(-3.83%) |
Aug 03, 2011 | 12.63 | 12.67 | 12.42 | 12.62 | 7,814,086 | -0.04(-0.32%) |
Aug 02, 2011 | 12.82 | 12.88 | 12.67 | 12.67 | 8,749,548 | -0.21(-1.64%) |
Aug 01, 2011 | 12.94 | 12.97 | 12.75 | 12.88 | 7,500,671 | +0.08(+0.64%) |
Jul 29, 2011 | 12.67 | 12.86 | 12.67 | 12.79 | 6,057,907 | +0.06(+0.48%) |
Jul 28, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 6,685,569 | +0.14(+1.14%) |
Jul 27, 2011 | 12.71 | 12.75 | 12.56 | 12.59 | 10,157,128 | -0.08(-0.64%) |
Jul 26, 2011 | 12.67 | 12.72 | 12.62 | 12.67 | 3,896,139 | +0.05(+0.38%) |
Jul 25, 2011 | 12.56 | 12.67 | 12.56 | 12.62 | 3,627,600 | -0.01(-0.05%) |
Jul 22, 2011 | 12.62 | 12.66 | 12.61 | 12.63 | 4,236,623 | +0.08(+0.62%) |
Jul 21, 2011 | 12.43 | 12.59 | 12.43 | 12.55 | 4,391,242 | +0.13(+1.01%) |
Jul 20, 2011 | 12.43 | 12.49 | 12.41 | 12.43 | 3,131,163 | +0.05(+0.44%) |
Jul 19, 2011 | 12.32 | 12.41 | 12.30 | 12.37 | 7,060,369 | +0.12(+0.94%) |
Jul 18, 2011 | 12.27 | 12.30 | 12.19 | 12.26 | 3,573,348 | -0.06(-0.50%) |
Jul 15, 2011 | 12.37 | 12.37 | 12.25 | 12.32 | 2,331,543 | +0.00(+0.00%) |
Jul 14, 2011 | 12.40 | 12.45 | 12.29 | 12.32 | 5,345,166 | -0.05(-0.39%) |
Jul 13, 2011 | 12.32 | 12.47 | 12.32 | 12.37 | 7,843,672 | +0.07(+0.55%) |
Jul 12, 2011 | 12.32 | 12.40 | 12.28 | 12.30 | 6,666,628 | -0.10(-0.82%) |
Jul 11, 2011 | 12.50 | 12.51 | 12.35 | 12.40 | 5,757,535 | -0.27(-2.10%) |
Jul 08, 2011 | 12.62 | 12.67 | 12.57 | 12.67 | 4,693,247 | -0.05(-0.37%) |
Jul 07, 2011 | 12.71 | 12.78 | 12.69 | 12.71 | 3,572,765 | +0.06(+0.48%) |
Jul 06, 2011 | 12.62 | 12.67 | 12.53 | 12.65 | 7,959,865 | -0.07(-0.54%) |
Jul 05, 2011 | 12.69 | 12.74 | 12.67 | 12.72 | 6,559,944 | -0.00(-0.00%) |
Jul 01, 2011 | 12.60 | 12.75 | 12.59 | 12.72 | 4,466,262 | +0.11(+0.87%) |
Jun 30, 2011 | 12.52 | 12.63 | 12.50 | 12.61 | 5,535,033 | +0.18(+1.48%) |
Jun 29, 2011 | 12.40 | 12.46 | 12.35 | 12.43 | 8,627,429 | +0.06(+0.50%) |
Jun 28, 2011 | 12.30 | 12.39 | 12.25 | 12.37 | 4,355,000 | +0.04(+0.33%) |
Jun 27, 2011 | 12.26 | 12.39 | 12.24 | 12.32 | 4,075,869 | +0.11(+0.89%) |
Jun 24, 2011 | 12.28 | 12.32 | 12.20 | 12.22 | 4,441,740 | +0.03(+0.28%) |
Jun 23, 2011 | 12.09 | 12.20 | 12.02 | 12.18 | 6,825,112 | +0.03(+0.22%) |
Jun 22, 2011 | 12.15 | 12.26 | 12.14 | 12.15 | 6,496,443 | +0.06(+0.54%) |
Jun 21, 2011 | 12.02 | 12.13 | 12.00 | 12.09 | 11,073,606 | +0.14(+1.17%) |
Jun 20, 2011 | 11.94 | 11.97 | 11.93 | 11.95 | 4,964,167 | -0.15(-1.26%) |
Jun 17, 2011 | 12.08 | 12.16 | 12.04 | 12.10 | 25,782,684 | +0.00(+0.00%) |
Jun 16, 2011 | 12.10 | 12.19 | 12.05 | 12.10 | 6,917,198 | -0.09(-0.71%) |
Jun 15, 2011 | 12.28 | 12.31 | 12.15 | 12.19 | 6,746,182 | -0.23(-1.82%) |
Jun 14, 2011 | 12.43 | 12.48 | 12.41 | 12.42 | 4,933,981 | +0.11(+0.92%) |
Jun 13, 2011 | 12.34 | 12.38 | 12.24 | 12.30 | 6,076,903 | +0.01(+0.11%) |
Jun 10, 2011 | 12.38 | 12.39 | 12.24 | 12.29 | 6,143,357 | -0.29(-2.33%) |
Jun 09, 2011 | 12.49 | 12.63 | 12.48 | 12.58 | 3,787,985 | +0.10(+0.80%) |
Jun 08, 2011 | 12.54 | 12.54 | 12.45 | 12.48 | 5,935,998 | -0.10(-0.79%) |
Jun 07, 2011 | 12.63 | 12.67 | 12.58 | 12.58 | 9,033,809 | +0.01(+0.11%) |
Jun 06, 2011 | 12.62 | 12.68 | 12.56 | 12.57 | 4,822,378 | -0.10(-0.81%) |
Jun 03, 2011 | 12.67 | 12.76 | 12.62 | 12.67 | 7,247,825 | +0.20(+1.57%) |
May 24, 2011 | 12.53 | 12.54 | 12.44 | 12.48 | 3,687,931 | +0.01(+0.05%) |
May 23, 2011 | 12.48 | 12.50 | 12.39 | 12.47 | 7,853,640 | -0.24(-1.88%) |
May 20, 2011 | 12.73 | 12.75 | 12.63 | 12.71 | 8,630,428 | -0.13(-0.98%) |
May 19, 2011 | 12.81 | 12.86 | 12.75 | 12.83 | 5,674,012 | +0.09(+0.68%) |
May 18, 2011 | 12.66 | 12.79 | 12.62 | 12.75 | 12,059,079 | +0.11(+0.89%) |
May 17, 2011 | 12.55 | 12.64 | 12.50 | 12.63 | 11,130,304 | -0.01(-0.05%) |
May 16, 2011 | 12.65 | 12.73 | 12.60 | 12.64 | 4,861,984 | -0.05(-0.37%) |
May 13, 2011 | 12.77 | 12.80 | 12.62 | 12.69 | 5,633,919 | -0.02(-0.16%) |
May 12, 2011 | 12.63 | 12.72 | 12.52 | 12.71 | 12,224,437 | +0.08(+0.63%) |
May 11, 2011 | 12.75 | 12.76 | 12.56 | 12.63 | 5,927,671 | -0.24(-1.86%) |
May 10, 2011 | 12.77 | 12.88 | 12.77 | 12.87 | 4,140,420 | +0.13(+0.99%) |
May 09, 2011 | 12.71 | 12.79 | 12.68 | 12.74 | 4,423,983 | +0.09(+0.68%) |
May 06, 2011 | 12.71 | 12.81 | 12.61 | 12.65 | 5,494,047 | +0.10(+0.79%) |
May 05, 2011 | 12.58 | 12.69 | 12.50 | 12.56 | 5,747,609 | -0.06(-0.47%) |
May 04, 2011 | 12.66 | 12.67 | 12.53 | 12.62 | 4,791,656 | -0.11(-0.84%) |
May 03, 2011 | 12.81 | 12.83 | 12.68 | 12.72 | 8,386,036 | -0.19(-1.44%) |
May 02, 2011 | 12.92 | 12.93 | 12.90 | 12.91 | 6,343,753 | +0.03(+0.26%) |
Apr 29, 2011 | 12.87 | 12.91 | 12.79 | 12.87 | 4,333,169 | +0.03(+0.21%) |
Apr 28, 2011 | 12.79 | 12.87 | 12.77 | 12.85 | 5,387,992 | +0.03(+0.26%) |
Apr 27, 2011 | 12.86 | 12.89 | 12.73 | 12.81 | 9,829,407 | -0.06(-0.47%) |
Apr 26, 2011 | 12.88 | 12.93 | 12.81 | 12.87 | 5,641,899 | +0.01(+0.05%) |
Apr 25, 2011 | 12.95 | 12.96 | 12.84 | 12.87 | 4,682,429 | -0.12(-0.92%) |
Apr 21, 2011 | 12.94 | 12.99 | 12.91 | 12.99 | 2,308,013 | +0.07(+0.57%) |
Apr 20, 2011 | 12.95 | 12.96 | 12.89 | 12.91 | 6,059,508 | +0.05(+0.36%) |
Apr 19, 2011 | 12.83 | 12.91 | 12.83 | 12.87 | 6,112,305 | -0.02(-0.16%) |
Apr 18, 2011 | 12.83 | 12.91 | 12.74 | 12.89 | 10,131,766 | -0.12(-0.92%) |
Apr 15, 2011 | 13.00 | 13.03 | 12.94 | 13.01 | 2,753,506 | +0.05(+0.41%) |
Apr 14, 2011 | 12.85 | 12.98 | 12.85 | 12.95 | 4,465,293 | +0.10(+0.78%) |
Apr 13, 2011 | 12.95 | 12.95 | 12.75 | 12.85 | 4,810,749 | +0.11(+0.89%) |
Apr 12, 2011 | 12.83 | 12.84 | 12.69 | 12.74 | 5,264,043 | -0.12(-0.93%) |
Apr 11, 2011 | 12.99 | 13.01 | 12.81 | 12.86 | 4,847,851 | -0.17(-1.28%) |
Apr 08, 2011 | 13.05 | 13.07 | 12.96 | 13.03 | 4,815,248 | +0.05(+0.41%) |
Apr 07, 2011 | 12.97 | 13.04 | 12.92 | 12.97 | 6,153,165 | -0.05(-0.41%) |
Apr 06, 2011 | 13.05 | 13.08 | 13.01 | 13.03 | 4,775,893 | +0.08(+0.62%) |
Apr 05, 2011 | 12.86 | 13.01 | 12.86 | 12.95 | 8,617,357 | +0.01(+0.10%) |
Apr 04, 2011 | 12.89 | 12.93 | 12.85 | 12.93 | 8,240,520 | +0.25(+1.94%) |