Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.25 | 12.30 | 12.15 | 12.27 | 29,064,486 | +0.16(+1.35%) |
Mar 29, 2012 | 11.82 | 12.13 | 11.75 | 12.10 | 28,812,366 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.19 | 11.94 | 11.98 | 25,874,970 | -0.24(-1.98%) |
Mar 27, 2012 | 12.26 | 12.40 | 12.21 | 12.22 | 28,608,626 | +0.04(+0.30%) |
Mar 26, 2012 | 12.15 | 12.18 | 12.05 | 12.18 | 20,632,376 | +0.17(+1.40%) |
Mar 23, 2012 | 11.97 | 12.10 | 11.92 | 12.01 | 22,890,396 | +0.06(+0.48%) |
Mar 22, 2012 | 11.99 | 12.08 | 11.86 | 11.96 | 34,850,648 | -0.24(-1.98%) |
Mar 21, 2012 | 12.23 | 12.26 | 12.09 | 12.20 | 26,020,012 | -0.06(-0.47%) |
Mar 20, 2012 | 12.12 | 12.28 | 11.98 | 12.26 | 40,218,740 | -0.25(-1.98%) |
Mar 19, 2012 | 12.47 | 12.59 | 12.43 | 12.50 | 26,598,518 | +0.01(+0.08%) |
Mar 16, 2012 | 12.44 | 12.53 | 12.41 | 12.49 | 25,820,850 | +0.05(+0.38%) |
Mar 15, 2012 | 12.57 | 12.58 | 12.39 | 12.45 | 33,466,074 | +0.15(+1.24%) |
Mar 14, 2012 | 12.35 | 12.46 | 12.08 | 12.29 | 36,949,344 | -0.13(-1.02%) |
Mar 13, 2012 | 11.88 | 12.46 | 11.84 | 12.42 | 56,179,744 | +0.60(+5.07%) |
Mar 12, 2012 | 11.88 | 12.04 | 11.69 | 11.82 | 53,619,616 | -0.31(-2.56%) |
Mar 09, 2012 | 12.18 | 12.29 | 12.05 | 12.13 | 27,571,662 | -0.12(-0.94%) |
Mar 08, 2012 | 12.33 | 12.40 | 12.11 | 12.25 | 28,495,682 | +0.13(+1.08%) |
Mar 07, 2012 | 12.02 | 12.20 | 11.88 | 12.11 | 57,746,792 | -0.17(-1.37%) |
Mar 06, 2012 | 12.53 | 12.54 | 12.12 | 12.28 | 72,110,768 | -0.73(-5.58%) |
Mar 05, 2012 | 13.29 | 13.30 | 12.93 | 13.01 | 33,526,512 | -0.49(-3.66%) |
Mar 02, 2012 | 13.42 | 13.54 | 13.32 | 13.50 | 20,993,496 | +0.03(+0.19%) |
Mar 01, 2012 | 13.38 | 13.59 | 13.34 | 13.48 | 20,558,930 | +0.26(+1.95%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.20 | 13.22 | 48,218,204 | -0.40(-2.93%) |
Feb 28, 2012 | 13.48 | 13.64 | 13.30 | 13.62 | 26,874,472 | +0.22(+1.61%) |
Feb 27, 2012 | 13.44 | 13.46 | 13.31 | 13.40 | 21,504,690 | -0.11(-0.78%) |
Feb 24, 2012 | 13.59 | 13.69 | 13.48 | 13.51 | 20,379,356 | +0.08(+0.59%) |
Feb 23, 2012 | 13.31 | 13.49 | 13.15 | 13.43 | 28,898,328 | +0.23(+1.75%) |
Feb 22, 2012 | 13.31 | 13.34 | 13.12 | 13.20 | 18,517,958 | -0.04(-0.32%) |
Feb 21, 2012 | 13.26 | 13.39 | 13.19 | 13.24 | 27,209,920 | +0.12(+0.88%) |
Feb 17, 2012 | 13.45 | 13.47 | 13.01 | 13.12 | 39,741,068 | -0.19(-1.46%) |
Feb 16, 2012 | 13.05 | 13.43 | 12.94 | 13.32 | 41,212,760 | +0.04(+0.28%) |
Feb 15, 2012 | 13.60 | 13.60 | 13.13 | 13.28 | 35,458,380 | -0.26(-1.94%) |
Feb 14, 2012 | 13.69 | 13.72 | 13.37 | 13.54 | 34,529,140 | -0.25(-1.83%) |
Feb 13, 2012 | 13.78 | 13.87 | 13.66 | 13.80 | 23,450,666 | +0.26(+1.90%) |
Feb 10, 2012 | 13.46 | 13.54 | 13.33 | 13.54 | 35,055,004 | -0.24(-1.72%) |
Feb 09, 2012 | 13.81 | 13.81 | 13.62 | 13.78 | 23,054,864 | -0.12(-0.83%) |
Feb 08, 2012 | 14.01 | 14.05 | 13.83 | 13.89 | 23,220,512 | -0.05(-0.34%) |
Feb 07, 2012 | 13.94 | 13.98 | 13.74 | 13.94 | 23,912,992 | -0.01(-0.08%) |
Feb 06, 2012 | 13.95 | 14.01 | 13.84 | 13.95 | 20,964,750 | -0.04(-0.30%) |
Feb 03, 2012 | 14.00 | 14.13 | 13.92 | 13.99 | 32,152,686 | +0.16(+1.18%) |
Feb 02, 2012 | 13.83 | 13.96 | 13.72 | 13.83 | 38,959,708 | +0.13(+0.92%) |
Feb 01, 2012 | 13.64 | 13.90 | 13.55 | 13.70 | 53,852,280 | +0.40(+3.00%) |
Jan 31, 2012 | 13.39 | 13.49 | 13.10 | 13.30 | 58,936,608 | +0.28(+2.14%) |
Jan 30, 2012 | 12.72 | 13.09 | 12.64 | 13.02 | 34,295,196 | +0.03(+0.20%) |
Jan 27, 2012 | 12.96 | 13.07 | 12.89 | 13.00 | 23,936,006 | +0.04(+0.32%) |
Jan 26, 2012 | 13.20 | 13.33 | 12.80 | 12.96 | 46,402,948 | -0.21(-1.60%) |
Jan 25, 2012 | 12.79 | 13.30 | 12.68 | 13.17 | 36,427,056 | +0.27(+2.12%) |
Jan 24, 2012 | 12.68 | 12.91 | 12.47 | 12.89 | 45,975,988 | +0.08(+0.66%) |
Jan 23, 2012 | 12.83 | 12.93 | 12.68 | 12.81 | 39,430,012 | +0.08(+0.62%) |
Jan 20, 2012 | 12.79 | 12.87 | 12.66 | 12.73 | 32,517,034 | -0.17(-1.30%) |
Jan 19, 2012 | 12.76 | 12.92 | 12.69 | 12.90 | 32,816,076 | +0.03(+0.24%) |
Jan 18, 2012 | 12.62 | 12.90 | 12.55 | 12.87 | 47,170,092 | +0.34(+2.69%) |
Jan 17, 2012 | 12.27 | 12.62 | 12.22 | 12.53 | 42,654,800 | +0.64(+5.40%) |
Jan 13, 2012 | 11.96 | 11.97 | 11.66 | 11.89 | 66,154,232 | -0.36(-2.92%) |
Jan 12, 2012 | 12.22 | 12.25 | 12.00 | 12.25 | 45,183,780 | +0.06(+0.47%) |
Jan 11, 2012 | 12.00 | 12.23 | 11.96 | 12.19 | 26,501,436 | +0.17(+1.44%) |
Jan 10, 2012 | 12.21 | 12.25 | 11.99 | 12.01 | 25,621,398 | +0.18(+1.56%) |
Jan 09, 2012 | 11.92 | 11.94 | 11.71 | 11.83 | 16,505,589 | +0.07(+0.63%) |
Jan 06, 2012 | 11.97 | 11.99 | 11.66 | 11.76 | 27,719,158 | -0.21(-1.71%) |
Jan 05, 2012 | 12.12 | 12.13 | 11.88 | 11.96 | 19,033,992 | -0.34(-2.74%) |
Jan 04, 2012 | 12.17 | 12.37 | 12.07 | 12.30 | 24,033,920 | +1.02(+9.04%) |
Dec 30, 2011 | 11.23 | 11.35 | 11.19 | 11.28 | 9,702,192 | +0.08(+0.75%) |
Dec 29, 2011 | 11.20 | 11.27 | 11.11 | 11.19 | 15,724,432 | +0.02(+0.19%) |
Dec 28, 2011 | 11.49 | 11.49 | 11.10 | 11.17 | 21,320,224 | -0.40(-3.45%) |
Dec 27, 2011 | 11.48 | 11.61 | 11.48 | 11.57 | 18,329,206 | -0.06(-0.54%) |
Dec 23, 2011 | 11.57 | 11.65 | 11.51 | 11.64 | 17,431,494 | +0.32(+2.84%) |
Dec 21, 2011 | 11.13 | 11.39 | 11.04 | 11.31 | 22,646,766 | +0.01(+0.05%) |
Dec 20, 2011 | 11.11 | 11.39 | 11.07 | 11.31 | 24,525,608 | +0.53(+4.88%) |
Dec 19, 2011 | 11.04 | 11.09 | 10.76 | 10.78 | 22,881,938 | -0.30(-2.75%) |
Dec 16, 2011 | 11.11 | 11.18 | 10.98 | 11.09 | 32,226,090 | +0.05(+0.48%) |
Dec 15, 2011 | 11.27 | 11.29 | 10.99 | 11.04 | 24,925,978 | -0.08(-0.71%) |
Dec 14, 2011 | 11.19 | 11.36 | 11.05 | 11.11 | 28,850,364 | -0.16(-1.45%) |
Dec 13, 2011 | 11.62 | 11.72 | 11.19 | 11.28 | 31,742,916 | -0.29(-2.50%) |
Dec 12, 2011 | 11.64 | 11.65 | 11.40 | 11.57 | 34,868,672 | -0.42(-3.51%) |
Dec 09, 2011 | 11.68 | 12.06 | 11.61 | 11.99 | 34,652,016 | +0.39(+3.40%) |
Dec 08, 2011 | 11.91 | 11.96 | 11.54 | 11.59 | 39,882,636 | -0.49(-4.05%) |
Dec 07, 2011 | 12.51 | 12.51 | 11.97 | 12.08 | 58,375,268 | -0.52(-4.13%) |
Dec 06, 2011 | 12.56 | 12.72 | 12.47 | 12.60 | 22,960,792 | -0.12(-0.95%) |
Dec 05, 2011 | 12.64 | 12.77 | 12.59 | 12.72 | 28,829,048 | +0.37(+2.98%) |
Dec 02, 2011 | 12.50 | 12.59 | 12.29 | 12.36 | 29,861,098 | +0.18(+1.47%) |
Dec 01, 2011 | 12.18 | 12.39 | 12.09 | 12.18 | 26,866,314 | -0.05(-0.39%) |
Nov 30, 2011 | 12.26 | 12.42 | 12.02 | 12.22 | 44,010,120 | +0.56(+4.82%) |
Nov 29, 2011 | 11.72 | 11.92 | 11.63 | 11.66 | 34,156,120 | -0.33(-2.72%) |
Nov 28, 2011 | 11.97 | 12.08 | 11.81 | 11.99 | 33,853,468 | +0.47(+4.11%) |
Nov 25, 2011 | 11.76 | 11.88 | 11.44 | 11.51 | 31,423,052 | -0.40(-3.35%) |
Nov 23, 2011 | 12.21 | 12.25 | 11.87 | 11.91 | 36,370,960 | -0.67(-5.31%) |
Nov 22, 2011 | 12.67 | 12.81 | 12.47 | 12.58 | 30,770,136 | -0.21(-1.60%) |
Nov 21, 2011 | 12.69 | 12.87 | 12.47 | 12.79 | 36,630,916 | -0.25(-1.94%) |
Nov 18, 2011 | 13.10 | 13.14 | 12.80 | 13.04 | 35,647,884 | -0.02(-0.12%) |
Nov 17, 2011 | 13.41 | 13.48 | 12.94 | 13.05 | 38,278,948 | -0.35(-2.59%) |
Nov 16, 2011 | 13.45 | 13.67 | 13.35 | 13.40 | 22,456,324 | -0.27(-2.00%) |
Nov 15, 2011 | 13.41 | 13.83 | 13.40 | 13.68 | 24,208,706 | +0.14(+1.01%) |
Nov 14, 2011 | 13.53 | 13.60 | 13.39 | 13.54 | 16,181,208 | -0.13(-0.92%) |
Nov 11, 2011 | 13.58 | 13.80 | 13.55 | 13.66 | 19,278,976 | +0.30(+2.28%) |
Nov 10, 2011 | 13.62 | 13.66 | 13.25 | 13.36 | 24,496,838 | +0.12(+0.91%) |
Nov 09, 2011 | 13.50 | 13.58 | 13.20 | 13.24 | 38,067,424 | -0.68(-4.87%) |
Nov 08, 2011 | 14.03 | 14.03 | 13.64 | 13.92 | 23,289,102 | +0.08(+0.57%) |
Nov 07, 2011 | 13.78 | 13.92 | 13.70 | 13.84 | 25,601,470 | +0.11(+0.77%) |
Nov 04, 2011 | 13.59 | 13.76 | 13.45 | 13.73 | 32,939,984 | +0.20(+1.48%) |
Nov 03, 2011 | 13.39 | 13.61 | 13.25 | 13.53 | 42,659,192 | +0.34(+2.55%) |
Nov 02, 2011 | 13.25 | 13.36 | 13.00 | 13.20 | 28,285,766 | +0.26(+1.99%) |
Nov 01, 2011 | 12.68 | 13.08 | 12.58 | 12.94 | 48,417,240 | -0.42(-3.15%) |
Oct 31, 2011 | 13.65 | 13.65 | 13.36 | 13.36 | 37,394,044 | -0.64(-4.55%) |
Oct 28, 2011 | 13.63 | 14.03 | 13.62 | 14.00 | 31,688,386 | +0.08(+0.61%) |
Oct 27, 2011 | 13.72 | 14.09 | 13.42 | 13.91 | 76,193,064 | +0.83(+6.35%) |
Oct 26, 2011 | 13.01 | 13.13 | 12.64 | 13.08 | 44,813,156 | +0.42(+3.28%) |
Oct 25, 2011 | 12.80 | 12.83 | 12.55 | 12.67 | 48,677,232 | -0.26(-1.99%) |
Oct 24, 2011 | 12.23 | 12.96 | 12.16 | 12.92 | 56,455,016 | +0.93(+7.76%) |
Oct 21, 2011 | 11.89 | 12.10 | 11.82 | 11.99 | 28,933,774 | +0.32(+2.70%) |
Oct 20, 2011 | 11.69 | 11.81 | 11.42 | 11.68 | 42,610,732 | -0.21(-1.77%) |
Oct 19, 2011 | 12.22 | 12.24 | 11.79 | 11.89 | 56,352,636 | -0.57(-4.56%) |
Oct 18, 2011 | 12.08 | 12.52 | 11.89 | 12.46 | 43,597,460 | +0.20(+1.63%) |
Oct 17, 2011 | 12.80 | 12.88 | 12.19 | 12.26 | 47,024,732 | -1.11(-8.30%) |
Oct 14, 2011 | 13.34 | 13.41 | 13.20 | 13.37 | 30,062,984 | +0.16(+1.19%) |
Oct 13, 2011 | 13.10 | 13.23 | 12.83 | 13.21 | 35,406,752 | -0.05(-0.40%) |
Oct 12, 2011 | 13.21 | 13.50 | 13.16 | 13.26 | 35,805,048 | +0.34(+2.60%) |
Oct 11, 2011 | 12.62 | 12.94 | 12.55 | 12.92 | 32,872,564 | +0.18(+1.44%) |
Oct 10, 2011 | 12.58 | 12.78 | 12.56 | 12.74 | 32,115,210 | +0.46(+3.72%) |
Oct 07, 2011 | 12.67 | 12.72 | 12.15 | 12.28 | 30,066,478 | -0.27(-2.14%) |
Oct 06, 2011 | 12.42 | 12.55 | 12.34 | 12.55 | 49,663,512 | +0.54(+4.46%) |
Oct 05, 2011 | 11.73 | 12.07 | 11.59 | 12.01 | 38,789,368 | +0.45(+3.91%) |
Oct 04, 2011 | 11.41 | 11.58 | 11.11 | 11.56 | 58,673,944 | +0.07(+0.59%) |
Oct 03, 2011 | 11.78 | 11.94 | 11.49 | 11.49 | 61,878,812 | -0.49(-4.12%) |
Sep 30, 2011 | 12.22 | 12.35 | 11.86 | 11.99 | 61,795,708 | -0.56(-4.48%) |
Sep 29, 2011 | 12.83 | 12.91 | 12.28 | 12.55 | 56,613,700 | -0.15(-1.20%) |
Sep 28, 2011 | 12.81 | 13.08 | 12.64 | 12.70 | 43,233,928 | -0.22(-1.67%) |
Sep 27, 2011 | 13.09 | 13.25 | 12.88 | 12.92 | 52,858,252 | +0.28(+2.20%) |
Sep 26, 2011 | 12.59 | 12.65 | 12.15 | 12.64 | 46,533,660 | +0.03(+0.21%) |
Sep 23, 2011 | 12.31 | 12.72 | 12.21 | 12.61 | 44,377,584 | +0.19(+1.52%) |
Sep 22, 2011 | 12.55 | 12.87 | 12.22 | 12.42 | 66,817,984 | -0.89(-6.67%) |
Sep 21, 2011 | 13.96 | 14.01 | 13.30 | 13.31 | 50,662,232 | -0.75(-5.35%) |
Sep 20, 2011 | 14.06 | 14.37 | 13.91 | 14.06 | 27,172,584 | +0.02(+0.15%) |
Sep 19, 2011 | 13.87 | 14.10 | 13.66 | 14.04 | 31,567,034 | -0.23(-1.58%) |
Sep 16, 2011 | 14.41 | 14.45 | 14.23 | 14.27 | 26,729,828 | -0.08(-0.55%) |
Sep 15, 2011 | 14.45 | 14.51 | 14.21 | 14.35 | 31,774,424 | +0.26(+1.83%) |
Sep 14, 2011 | 14.06 | 14.25 | 13.68 | 14.09 | 32,286,162 | +0.02(+0.11%) |
Sep 13, 2011 | 14.04 | 14.19 | 13.86 | 14.07 | 27,558,960 | +0.06(+0.45%) |
Sep 12, 2011 | 13.78 | 14.06 | 13.55 | 14.01 | 31,594,404 | -0.02(-0.11%) |
Sep 09, 2011 | 14.21 | 14.22 | 13.94 | 14.03 | 30,184,424 | -0.51(-3.51%) |
Sep 08, 2011 | 14.46 | 14.72 | 14.43 | 14.54 | 30,957,944 | -0.19(-1.32%) |
Sep 07, 2011 | 14.58 | 14.83 | 14.34 | 14.73 | 26,900,676 | +0.49(+3.47%) |
Sep 06, 2011 | 13.66 | 14.25 | 13.64 | 14.24 | 30,067,532 | -0.09(-0.66%) |
Sep 02, 2011 | 14.41 | 14.47 | 14.12 | 14.33 | 22,927,514 | -0.49(-3.30%) |
Sep 01, 2011 | 14.83 | 14.94 | 14.71 | 14.82 | 36,860,816 | -0.03(-0.18%) |
Aug 31, 2011 | 14.77 | 14.93 | 14.63 | 14.85 | 27,755,630 | +0.22(+1.47%) |
Aug 30, 2011 | 14.44 | 14.73 | 14.38 | 14.63 | 23,215,492 | +0.13(+0.87%) |
Aug 29, 2011 | 14.39 | 14.54 | 14.30 | 14.51 | 26,234,736 | +0.35(+2.45%) |
Aug 26, 2011 | 13.72 | 14.20 | 13.49 | 14.16 | 35,035,336 | +0.37(+2.67%) |
Aug 25, 2011 | 13.94 | 14.01 | 13.60 | 13.79 | 32,012,100 | -0.18(-1.32%) |
Aug 24, 2011 | 13.87 | 14.05 | 13.69 | 13.97 | 24,270,132 | +0.05(+0.34%) |
Aug 23, 2011 | 13.59 | 13.93 | 13.43 | 13.93 | 27,281,246 | +0.47(+3.52%) |
Aug 22, 2011 | 13.85 | 13.85 | 13.42 | 13.45 | 27,168,398 | -0.02(-0.16%) |
Aug 19, 2011 | 13.50 | 13.95 | 13.45 | 13.48 | 38,543,544 | -0.22(-1.61%) |
Aug 18, 2011 | 13.75 | 13.79 | 13.40 | 13.70 | 47,755,156 | -0.90(-6.16%) |
Aug 17, 2011 | 14.35 | 14.61 | 14.31 | 14.60 | 31,678,874 | +0.37(+2.62%) |
Aug 16, 2011 | 14.19 | 14.42 | 14.05 | 14.22 | 35,811,900 | -0.09(-0.62%) |
Aug 15, 2011 | 14.22 | 14.45 | 14.20 | 14.31 | 32,783,498 | +0.35(+2.52%) |
Aug 12, 2011 | 14.01 | 14.17 | 13.82 | 13.96 | 37,538,632 | -0.22(-1.52%) |
Aug 11, 2011 | 13.86 | 14.34 | 12.66 | 14.17 | 50,839,176 | +0.68(+5.07%) |
Aug 10, 2011 | 13.63 | 13.97 | 13.42 | 13.49 | 61,110,228 | -0.45(-3.21%) |
Aug 09, 2011 | 13.75 | 13.95 | 13.08 | 13.94 | 59,988,792 | +0.80(+6.12%) |
Aug 08, 2011 | 13.75 | 14.01 | 13.03 | 13.13 | 86,406,872 | -1.58(-10.72%) |
Aug 05, 2011 | 15.36 | 15.48 | 14.13 | 14.71 | 91,656,912 | -0.43(-2.81%) |
Aug 04, 2011 | 15.65 | 15.67 | 15.03 | 15.14 | 75,759,144 | -1.14(-6.98%) |
Aug 03, 2011 | 16.46 | 16.55 | 15.72 | 16.27 | 61,944,092 | -0.31(-1.87%) |
Aug 02, 2011 | 16.95 | 17.07 | 16.58 | 16.58 | 34,996,792 | -0.50(-2.95%) |
Aug 01, 2011 | 17.06 | 17.33 | 16.88 | 17.09 | 33,687,700 | +0.03(+0.18%) |
Jul 29, 2011 | 17.19 | 17.19 | 16.85 | 17.06 | 54,436,964 | -0.24(-1.37%) |
Jul 28, 2011 | 17.23 | 17.40 | 17.16 | 17.29 | 24,944,128 | +0.03(+0.15%) |
Jul 27, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 34,925,932 | -0.37(-2.12%) |
Jul 26, 2011 | 17.71 | 17.74 | 17.52 | 17.64 | 23,492,958 | +0.02(+0.09%) |
Jul 25, 2011 | 17.51 | 17.71 | 17.43 | 17.62 | 18,946,284 | +0.07(+0.42%) |
Jul 22, 2011 | 17.56 | 17.60 | 17.36 | 17.55 | 19,233,468 | +0.03(+0.15%) |
Jul 21, 2011 | 17.39 | 17.63 | 17.27 | 17.52 | 30,654,348 | +0.18(+1.06%) |
Jul 20, 2011 | 17.25 | 17.36 | 17.11 | 17.34 | 31,213,952 | +0.07(+0.40%) |
Jul 19, 2011 | 17.18 | 17.29 | 17.06 | 17.27 | 30,327,514 | +0.27(+1.61%) |
Jul 18, 2011 | 16.87 | 17.08 | 16.84 | 17.00 | 24,582,526 | -0.06(-0.34%) |
Jul 15, 2011 | 17.06 | 17.08 | 16.88 | 17.06 | 23,746,934 | +0.12(+0.71%) |
Jul 14, 2011 | 17.31 | 17.34 | 16.87 | 16.94 | 31,989,162 | -0.35(-2.04%) |
Jul 13, 2011 | 17.22 | 17.47 | 17.10 | 17.29 | 32,873,350 | +0.21(+1.23%) |
Jul 12, 2011 | 16.90 | 17.28 | 16.89 | 17.08 | 29,670,178 | +0.06(+0.34%) |
Jul 11, 2011 | 17.10 | 17.11 | 16.92 | 17.02 | 27,857,380 | -0.40(-2.29%) |
Jul 08, 2011 | 17.33 | 17.44 | 17.23 | 17.42 | 24,875,748 | -0.12(-0.66%) |
Jul 07, 2011 | 17.51 | 17.66 | 17.46 | 17.53 | 29,847,556 | +0.25(+1.43%) |
Jul 06, 2011 | 17.29 | 17.38 | 17.15 | 17.29 | 26,297,582 | -0.14(-0.78%) |
Jul 05, 2011 | 17.52 | 17.59 | 17.36 | 17.42 | 27,513,742 | -0.15(-0.87%) |
Jul 01, 2011 | 17.09 | 17.63 | 16.96 | 17.58 | 47,305,696 | +0.78(+4.63%) |
Jun 30, 2011 | 16.71 | 16.84 | 16.64 | 16.80 | 23,491,210 | +0.20(+1.20%) |
Jun 29, 2011 | 16.51 | 16.67 | 16.41 | 16.60 | 26,361,458 | +0.13(+0.77%) |
Jun 28, 2011 | 16.22 | 16.49 | 16.18 | 16.47 | 21,574,558 | +0.34(+2.12%) |
Jun 27, 2011 | 16.06 | 16.21 | 15.97 | 16.13 | 22,410,178 | +0.01(+0.07%) |
Jun 24, 2011 | 16.29 | 16.31 | 16.08 | 16.12 | 18,606,718 | -0.04(-0.26%) |
Jun 23, 2011 | 15.87 | 16.18 | 15.79 | 16.16 | 20,632,024 | +0.00(+0.00%) |
Jun 22, 2011 | 16.07 | 16.39 | 16.05 | 16.16 | 27,874,930 | +0.04(+0.26%) |
Jun 21, 2011 | 16.08 | 16.27 | 16.00 | 16.12 | 28,038,554 | +0.25(+1.56%) |
Jun 20, 2011 | 15.96 | 15.98 | 15.86 | 15.87 | 22,060,014 | +0.17(+1.11%) |
Jun 17, 2011 | 15.78 | 15.81 | 15.53 | 15.70 | 28,874,706 | +0.02(+0.10%) |
Jun 16, 2011 | 15.72 | 15.89 | 15.47 | 15.68 | 33,316,854 | -0.22(-1.36%) |
Jun 15, 2011 | 15.82 | 15.96 | 15.73 | 15.90 | 30,340,250 | -0.27(-1.69%) |
Jun 14, 2011 | 16.15 | 16.21 | 16.01 | 16.17 | 24,746,740 | +0.16(+1.02%) |
Jun 13, 2011 | 16.26 | 16.31 | 15.99 | 16.01 | 24,829,248 | -0.25(-1.52%) |
Jun 10, 2011 | 16.43 | 16.47 | 16.14 | 16.26 | 24,865,430 | -0.25(-1.53%) |
Jun 09, 2011 | 16.31 | 16.60 | 16.30 | 16.51 | 20,752,118 | +0.12(+0.74%) |
Jun 08, 2011 | 16.38 | 16.46 | 16.25 | 16.39 | 21,452,394 | -0.01(-0.06%) |
Jun 07, 2011 | 16.59 | 16.67 | 16.38 | 16.40 | 29,725,912 | -0.04(-0.22%) |
Jun 06, 2011 | 16.62 | 16.66 | 16.38 | 16.44 | 19,857,060 | -0.23(-1.39%) |
Jun 03, 2011 | 16.52 | 16.80 | 16.50 | 16.67 | 34,189,716 | +0.52(+3.19%) |
May 24, 2011 | 16.15 | 16.21 | 16.01 | 16.15 | 33,108,962 | +0.27(+1.69%) |
May 23, 2011 | 15.57 | 15.90 | 15.52 | 15.88 | 30,744,366 | -0.11(-0.66%) |
May 20, 2011 | 16.10 | 16.15 | 15.82 | 15.99 | 38,210,772 | -0.02(-0.13%) |
May 19, 2011 | 16.09 | 16.15 | 15.92 | 16.01 | 37,287,864 | +0.07(+0.43%) |
May 18, 2011 | 15.87 | 16.05 | 15.77 | 15.94 | 34,195,920 | +0.24(+1.54%) |
May 17, 2011 | 15.43 | 15.81 | 15.35 | 15.70 | 39,710,096 | +0.24(+1.56%) |
May 16, 2011 | 15.52 | 15.92 | 15.45 | 15.46 | 45,046,568 | -0.15(-0.98%) |
May 13, 2011 | 15.79 | 15.87 | 15.39 | 15.61 | 46,701,116 | -0.33(-2.05%) |
May 12, 2011 | 15.75 | 16.11 | 15.47 | 15.94 | 49,130,948 | -0.02(-0.10%) |
May 11, 2011 | 16.25 | 16.28 | 15.83 | 15.95 | 47,685,488 | -0.59(-3.59%) |
May 10, 2011 | 16.57 | 16.59 | 16.38 | 16.55 | 25,978,052 | +0.08(+0.48%) |
May 09, 2011 | 16.31 | 16.52 | 16.18 | 16.47 | 30,630,246 | +0.16(+0.97%) |
May 06, 2011 | 16.52 | 16.67 | 16.21 | 16.31 | 41,575,348 | +0.06(+0.36%) |
May 05, 2011 | 16.19 | 16.45 | 16.04 | 16.25 | 47,239,972 | +0.01(+0.03%) |
May 04, 2011 | 16.74 | 16.81 | 16.20 | 16.25 | 67,675,984 | -0.58(-3.44%) |
May 03, 2011 | 16.98 | 17.06 | 16.76 | 16.82 | 42,360,740 | -0.45(-2.62%) |
May 02, 2011 | 17.25 | 17.30 | 17.21 | 17.28 | 29,373,300 | -0.28(-1.62%) |
Apr 29, 2011 | 17.36 | 17.69 | 17.36 | 17.56 | 28,026,614 | +0.16(+0.94%) |
Apr 28, 2011 | 17.34 | 17.46 | 17.19 | 17.40 | 34,363,892 | -0.19(-1.08%) |
Apr 27, 2011 | 17.80 | 17.81 | 17.33 | 17.59 | 33,591,012 | -0.17(-0.98%) |
Apr 26, 2011 | 17.70 | 18.27 | 17.61 | 17.76 | 23,122,564 | +0.11(+0.63%) |
Apr 25, 2011 | 17.66 | 17.70 | 17.43 | 17.65 | 25,842,962 | +0.02(+0.09%) |
Apr 21, 2011 | 17.58 | 17.73 | 17.56 | 17.63 | 21,428,888 | +0.17(+0.96%) |
Apr 20, 2011 | 17.47 | 17.59 | 17.37 | 17.47 | 31,991,540 | +0.30(+1.78%) |
Apr 19, 2011 | 16.97 | 17.21 | 16.90 | 17.16 | 30,515,482 | +0.31(+1.84%) |
Apr 18, 2011 | 16.86 | 16.90 | 16.58 | 16.85 | 32,993,900 | -0.38(-2.23%) |
Apr 15, 2011 | 17.24 | 17.27 | 17.05 | 17.23 | 24,438,184 | +0.07(+0.40%) |
Apr 14, 2011 | 16.91 | 17.22 | 16.81 | 17.17 | 42,853,100 | +0.14(+0.80%) |
Apr 13, 2011 | 17.50 | 17.50 | 17.02 | 17.03 | 50,449,572 | -0.30(-1.76%) |
Apr 12, 2011 | 17.62 | 17.63 | 17.21 | 17.33 | 44,582,160 | -0.52(-2.92%) |
Apr 11, 2011 | 17.87 | 18.02 | 17.69 | 17.86 | 40,317,864 | +0.02(+0.09%) |
Apr 08, 2011 | 17.97 | 17.99 | 17.71 | 17.84 | 32,423,072 | +0.14(+0.77%) |
Apr 07, 2011 | 17.76 | 17.80 | 17.56 | 17.70 | 36,023,264 | +0.04(+0.21%) |
Apr 06, 2011 | 18.18 | 18.19 | 17.61 | 17.67 | 55,929,456 | -0.35(-1.95%) |
Apr 05, 2011 | 17.91 | 18.17 | 17.76 | 18.02 | 40,059,568 | +0.21(+1.15%) |
Apr 04, 2011 | 17.60 | 17.88 | 17.38 | 17.81 | 43,609,064 | +0.23(+1.32%) |