Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.03 | 18.05 | 17.58 | 17.61 | 598,661,952 | -0.57(-3.15%) |
Apr 27, 2012 | 18.25 | 18.28 | 18.11 | 18.19 | 481,691,488 | -0.14(-0.77%) |
Apr 26, 2012 | 18.53 | 18.54 | 18.16 | 18.33 | 633,514,560 | -0.07(-0.38%) |
Apr 25, 2012 | 18.57 | 18.64 | 18.28 | 18.40 | 1,071,333,312 | +1.50(+8.87%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.74 | 16.90 | 1,263,972,608 | -0.34(-2.00%) |
Apr 23, 2012 | 17.21 | 17.37 | 16.79 | 17.24 | 1,143,657,344 | -0.04(-0.22%) |
Apr 20, 2012 | 17.84 | 17.93 | 17.20 | 17.28 | 1,220,866,816 | -0.44(-2.46%) |
Apr 19, 2012 | 18.10 | 18.24 | 17.63 | 17.72 | 987,166,784 | -0.63(-3.44%) |
Apr 18, 2012 | 18.51 | 18.71 | 18.18 | 18.35 | 1,128,887,808 | -0.04(-0.22%) |
Apr 17, 2012 | 17.46 | 18.40 | 17.25 | 18.39 | 1,213,118,336 | +0.89(+5.10%) |
Apr 16, 2012 | 18.40 | 18.41 | 17.44 | 17.50 | 1,243,138,176 | -0.76(-4.15%) |
Apr 13, 2012 | 18.82 | 18.84 | 18.20 | 18.25 | 1,017,979,008 | -0.53(-2.82%) |
Apr 12, 2012 | 18.85 | 19.04 | 18.71 | 18.78 | 726,070,720 | -0.10(-0.55%) |
Apr 11, 2012 | 19.19 | 19.21 | 18.80 | 18.89 | 824,041,728 | -0.07(-0.36%) |
Apr 10, 2012 | 19.30 | 19.42 | 18.88 | 18.95 | 1,051,941,440 | -0.24(-1.22%) |
Apr 09, 2012 | 18.88 | 19.30 | 18.86 | 19.19 | 706,955,264 | +0.08(+0.40%) |
Apr 05, 2012 | 18.91 | 19.14 | 18.80 | 19.11 | 758,352,064 | +0.28(+1.50%) |
Apr 04, 2012 | 18.83 | 18.88 | 18.61 | 18.83 | 677,568,832 | -0.15(-0.80%) |
Apr 03, 2012 | 18.92 | 19.07 | 18.77 | 18.98 | 986,177,664 | +0.32(+1.73%) |
Apr 02, 2012 | 18.15 | 18.66 | 18.11 | 18.66 | 706,487,168 | +0.58(+3.18%) |
Mar 30, 2012 | 18.36 | 18.41 | 18.03 | 18.08 | 865,684,736 | -0.31(-1.69%) |
Mar 29, 2012 | 18.48 | 18.59 | 18.31 | 18.39 | 718,337,728 | -0.23(-1.26%) |
Mar 28, 2012 | 18.65 | 18.74 | 18.41 | 18.63 | 775,384,000 | +0.09(+0.51%) |
Mar 27, 2012 | 18.28 | 18.59 | 18.28 | 18.53 | 717,087,296 | +0.23(+1.24%) |
Mar 26, 2012 | 18.09 | 18.31 | 17.95 | 18.31 | 704,789,568 | +0.33(+1.83%) |
Mar 23, 2012 | 18.11 | 18.15 | 17.93 | 17.98 | 509,777,152 | -0.10(-0.55%) |
Mar 22, 2012 | 18.03 | 18.23 | 17.96 | 18.08 | 738,722,624 | -0.10(-0.52%) |
Mar 21, 2012 | 18.18 | 18.39 | 18.14 | 18.17 | 761,204,352 | -0.10(-0.57%) |
Mar 20, 2012 | 18.08 | 18.30 | 17.55 | 18.28 | 965,366,080 | +0.15(+0.81%) |
Mar 19, 2012 | 18.05 | 18.15 | 17.77 | 18.13 | 1,064,658,816 | +0.47(+2.65%) |
Mar 16, 2012 | 17.63 | 17.77 | 17.43 | 17.66 | 977,531,072 | +0.00(+0.00%) |
Mar 15, 2012 | 18.08 | 18.10 | 17.45 | 17.66 | 1,372,043,392 | -0.12(-0.68%) |
Mar 14, 2012 | 17.43 | 17.94 | 17.35 | 17.78 | 1,676,533,888 | +0.65(+3.78%) |
Mar 13, 2012 | 16.82 | 17.14 | 16.76 | 17.13 | 816,377,152 | +0.49(+2.92%) |
Mar 12, 2012 | 16.56 | 16.65 | 16.50 | 16.65 | 479,551,008 | +0.21(+1.25%) |
Mar 09, 2012 | 16.41 | 16.52 | 16.38 | 16.44 | 496,054,400 | +0.10(+0.59%) |
Mar 08, 2012 | 16.13 | 16.38 | 16.05 | 16.35 | 609,820,032 | +0.34(+2.13%) |
Mar 07, 2012 | 16.19 | 16.22 | 15.78 | 16.01 | 944,282,368 | +0.01(+0.08%) |
Mar 06, 2012 | 15.79 | 16.10 | 15.57 | 15.99 | 958,183,168 | -0.09(-0.54%) |
Mar 05, 2012 | 16.45 | 16.51 | 15.86 | 16.08 | 956,807,680 | -0.36(-2.20%) |
Mar 02, 2012 | 16.41 | 16.49 | 16.36 | 16.44 | 511,225,536 | +0.02(+0.13%) |
Mar 01, 2012 | 16.53 | 16.53 | 16.25 | 16.42 | 808,311,296 | +0.06(+0.37%) |
Feb 29, 2012 | 16.33 | 16.52 | 16.16 | 16.36 | 1,126,317,312 | +0.21(+1.31%) |
Feb 28, 2012 | 15.92 | 16.15 | 15.86 | 16.15 | 708,974,144 | +0.29(+1.84%) |
Feb 27, 2012 | 15.72 | 15.94 | 15.57 | 15.86 | 647,063,360 | +0.10(+0.64%) |
Feb 24, 2012 | 15.67 | 15.77 | 15.64 | 15.76 | 491,768,480 | +0.18(+1.17%) |
Feb 23, 2012 | 15.53 | 15.62 | 15.37 | 15.57 | 672,067,648 | +0.10(+0.65%) |
Feb 22, 2012 | 15.47 | 15.55 | 15.35 | 15.47 | 571,522,624 | -0.05(-0.35%) |
Feb 21, 2012 | 15.29 | 15.53 | 15.20 | 15.53 | 713,543,360 | +0.38(+2.54%) |
Feb 17, 2012 | 15.17 | 15.31 | 15.09 | 15.14 | 634,473,728 | -0.00(-0.02%) |
Feb 16, 2012 | 14.82 | 15.23 | 14.68 | 15.15 | 1,117,613,568 | +0.14(+0.91%) |
Feb 15, 2012 | 15.51 | 15.87 | 14.99 | 15.01 | 1,780,294,784 | -0.36(-2.31%) |
Feb 14, 2012 | 15.22 | 15.37 | 15.14 | 15.37 | 545,082,240 | +0.21(+1.36%) |
Feb 13, 2012 | 15.07 | 15.20 | 14.99 | 15.16 | 611,730,752 | +0.28(+1.86%) |
Feb 10, 2012 | 14.81 | 15.01 | 14.73 | 14.88 | 747,576,704 | +0.01(+0.05%) |
Feb 09, 2012 | 14.50 | 14.98 | 14.49 | 14.87 | 1,045,089,408 | +0.50(+3.46%) |
Feb 08, 2012 | 14.19 | 14.38 | 14.17 | 14.38 | 482,193,632 | +0.24(+1.67%) |
Feb 07, 2012 | 14.03 | 14.17 | 14.01 | 14.14 | 373,982,368 | +0.15(+1.05%) |
Feb 06, 2012 | 13.82 | 14.02 | 13.82 | 13.99 | 295,326,560 | +0.13(+0.93%) |
Feb 03, 2012 | 13.79 | 13.87 | 13.74 | 13.86 | 339,705,216 | +0.14(+1.00%) |
Feb 02, 2012 | 13.75 | 13.79 | 13.69 | 13.73 | 220,922,800 | -0.03(-0.23%) |
Feb 01, 2012 | 13.83 | 13.84 | 13.74 | 13.76 | 319,098,752 | -0.01(-0.06%) |
Jan 31, 2012 | 13.74 | 13.82 | 13.66 | 13.77 | 463,820,864 | +0.10(+0.77%) |
Jan 30, 2012 | 13.44 | 13.69 | 13.43 | 13.66 | 448,588,768 | +0.17(+1.28%) |
Jan 27, 2012 | 13.40 | 13.53 | 13.38 | 13.49 | 355,121,536 | +0.08(+0.60%) |
Jan 26, 2012 | 13.52 | 13.54 | 13.36 | 13.41 | 383,640,704 | -0.06(-0.46%) |
Jan 25, 2012 | 13.71 | 13.71 | 13.38 | 13.47 | 1,134,098,944 | +0.79(+6.24%) |
Jan 24, 2012 | 12.82 | 12.82 | 12.65 | 12.68 | 632,669,824 | -0.21(-1.64%) |
Jan 23, 2012 | 12.75 | 12.92 | 12.74 | 12.89 | 361,537,216 | +0.21(+1.69%) |
Jan 20, 2012 | 12.89 | 12.89 | 12.66 | 12.68 | 490,216,448 | -0.22(-1.74%) |
Jan 19, 2012 | 12.97 | 13.01 | 12.86 | 12.90 | 309,346,560 | -0.04(-0.32%) |
Jan 18, 2012 | 12.88 | 12.95 | 12.86 | 12.94 | 327,332,608 | +0.13(+1.04%) |
Jan 17, 2012 | 12.79 | 12.85 | 12.76 | 12.81 | 287,065,152 | +0.15(+1.16%) |
Jan 13, 2012 | 12.66 | 12.68 | 12.63 | 12.66 | 267,814,400 | -0.05(-0.37%) |
Jan 12, 2012 | 12.74 | 12.75 | 12.63 | 12.71 | 251,740,176 | -0.04(-0.27%) |
Jan 11, 2012 | 12.75 | 12.75 | 12.65 | 12.74 | 254,684,544 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.85 | 12.71 | 12.76 | 305,691,680 | +0.05(+0.36%) |
Jan 09, 2012 | 12.83 | 12.90 | 12.71 | 12.72 | 466,143,040 | -0.02(-0.16%) |
Jan 06, 2012 | 12.66 | 12.75 | 12.64 | 12.74 | 377,027,936 | +0.13(+1.05%) |
Jan 05, 2012 | 12.51 | 12.62 | 12.45 | 12.61 | 320,822,496 | +0.14(+1.11%) |
Jan 04, 2012 | 12.37 | 12.51 | 12.34 | 12.47 | 307,911,296 | +0.25(+2.08%) |
Dec 30, 2011 | 12.22 | 12.25 | 12.17 | 12.21 | 212,886,912 | -0.00(-0.03%) |
Dec 29, 2011 | 12.17 | 12.23 | 12.08 | 12.22 | 254,718,304 | +0.07(+0.62%) |
Dec 28, 2011 | 12.27 | 12.31 | 12.10 | 12.14 | 270,470,656 | -0.12(-0.96%) |
Dec 27, 2011 | 12.16 | 12.34 | 12.15 | 12.26 | 313,767,520 | +0.10(+0.79%) |
Dec 23, 2011 | 12.05 | 12.17 | 12.05 | 12.16 | 319,265,952 | +0.21(+1.74%) |
Dec 21, 2011 | 11.96 | 11.98 | 11.82 | 11.96 | 310,169,568 | +0.01(+0.12%) |
Dec 20, 2011 | 11.69 | 11.95 | 11.68 | 11.94 | 398,629,248 | +0.41(+3.59%) |
Dec 19, 2011 | 11.54 | 11.61 | 11.47 | 11.53 | 278,068,096 | +0.04(+0.31%) |
Dec 16, 2011 | 11.47 | 11.59 | 11.45 | 11.49 | 499,226,464 | +0.06(+0.55%) |
Dec 15, 2011 | 11.56 | 11.57 | 11.41 | 11.43 | 303,378,848 | -0.04(-0.33%) |
Dec 14, 2011 | 11.66 | 11.68 | 11.39 | 11.47 | 481,779,552 | -0.26(-2.22%) |
Dec 13, 2011 | 11.85 | 11.93 | 11.67 | 11.73 | 401,347,040 | -0.09(-0.77%) |
Dec 12, 2011 | 11.81 | 11.88 | 11.75 | 11.82 | 354,429,088 | -0.05(-0.45%) |
Dec 09, 2011 | 11.85 | 11.88 | 11.79 | 11.87 | 351,872,864 | +0.09(+0.76%) |
Dec 08, 2011 | 11.81 | 11.93 | 11.77 | 11.78 | 445,223,680 | +0.05(+0.40%) |
Dec 07, 2011 | 11.76 | 11.79 | 11.66 | 11.73 | 360,854,368 | -0.06(-0.48%) |
Dec 06, 2011 | 11.84 | 11.90 | 11.74 | 11.79 | 335,678,112 | -0.06(-0.52%) |
Dec 05, 2011 | 11.87 | 11.96 | 11.77 | 11.85 | 422,978,304 | +0.10(+0.85%) |
Dec 02, 2011 | 11.76 | 11.87 | 11.72 | 11.75 | 449,130,112 | +0.05(+0.46%) |
Dec 01, 2011 | 11.54 | 11.73 | 11.48 | 11.70 | 454,521,856 | +0.17(+1.50%) |
Nov 30, 2011 | 11.50 | 11.53 | 11.41 | 11.53 | 480,532,960 | +0.27(+2.41%) |
Nov 29, 2011 | 11.34 | 11.43 | 11.16 | 11.26 | 444,896,128 | -0.09(-0.78%) |
Nov 28, 2011 | 11.23 | 11.36 | 11.17 | 11.34 | 410,149,952 | +0.38(+3.45%) |
Nov 25, 2011 | 11.11 | 11.19 | 10.96 | 10.96 | 301,682,368 | -0.10(-0.93%) |
Nov 23, 2011 | 11.29 | 11.34 | 11.06 | 11.07 | 507,591,776 | -0.29(-2.53%) |
Nov 22, 2011 | 11.19 | 11.40 | 11.19 | 11.36 | 484,261,568 | +0.23(+2.03%) |
Nov 21, 2011 | 11.17 | 11.21 | 11.04 | 11.13 | 530,358,720 | -0.18(-1.58%) |
Nov 18, 2011 | 11.43 | 11.46 | 11.31 | 11.31 | 440,606,208 | -0.07(-0.65%) |
Nov 17, 2011 | 11.58 | 11.60 | 11.32 | 11.38 | 568,294,336 | -0.22(-1.91%) |
Nov 16, 2011 | 11.74 | 11.80 | 11.59 | 11.60 | 412,791,712 | -0.12(-1.04%) |
Nov 15, 2011 | 11.48 | 11.75 | 11.44 | 11.73 | 510,159,200 | +0.29(+2.52%) |
Nov 14, 2011 | 11.57 | 11.62 | 11.41 | 11.44 | 512,608,064 | -0.16(-1.39%) |
Nov 11, 2011 | 11.66 | 11.72 | 11.47 | 11.60 | 774,202,240 | -0.02(-0.16%) |
Nov 10, 2011 | 11.97 | 11.98 | 11.53 | 11.62 | 881,884,928 | -0.30(-2.55%) |
Nov 09, 2011 | 11.97 | 12.09 | 11.89 | 11.92 | 660,602,560 | -0.33(-2.70%) |
Nov 08, 2011 | 12.13 | 12.30 | 12.11 | 12.25 | 473,369,088 | +0.20(+1.63%) |
Nov 07, 2011 | 12.06 | 12.06 | 11.95 | 12.06 | 319,630,240 | -0.02(-0.13%) |
Nov 04, 2011 | 12.12 | 12.17 | 12.04 | 12.07 | 357,894,240 | -0.09(-0.70%) |
Nov 03, 2011 | 12.04 | 12.17 | 11.92 | 12.16 | 522,678,720 | +0.17(+1.42%) |
Nov 02, 2011 | 12.07 | 12.08 | 11.92 | 11.99 | 387,555,840 | +0.03(+0.23%) |
Nov 01, 2011 | 11.99 | 12.05 | 11.86 | 11.96 | 629,100,160 | -0.25(-2.04%) |
Oct 31, 2011 | 12.14 | 12.35 | 12.10 | 12.21 | 456,480,032 | -0.01(-0.04%) |
Oct 28, 2011 | 12.15 | 12.26 | 12.14 | 12.21 | 382,301,536 | +0.01(+0.06%) |
Oct 27, 2011 | 12.29 | 12.34 | 12.12 | 12.21 | 585,752,128 | +0.12(+1.02%) |
Oct 26, 2011 | 12.12 | 12.14 | 11.86 | 12.08 | 539,736,704 | +0.09(+0.71%) |
Oct 25, 2011 | 12.22 | 12.26 | 11.98 | 12.00 | 509,539,200 | -0.24(-1.97%) |
Oct 24, 2011 | 11.95 | 12.26 | 11.93 | 12.24 | 594,614,528 | +0.39(+3.28%) |
Oct 21, 2011 | 12.01 | 12.04 | 11.78 | 11.85 | 735,666,368 | -0.07(-0.62%) |
Oct 20, 2011 | 12.06 | 12.07 | 11.89 | 11.92 | 650,243,008 | -0.10(-0.83%) |
Oct 19, 2011 | 12.10 | 12.32 | 12.00 | 12.02 | 1,306,448,640 | -0.71(-5.59%) |
Oct 18, 2011 | 12.72 | 12.81 | 12.55 | 12.73 | 1,031,690,048 | +0.07(+0.54%) |
Oct 17, 2011 | 12.72 | 12.87 | 12.54 | 12.67 | 811,484,736 | -0.06(-0.48%) |
Oct 14, 2011 | 12.57 | 12.73 | 12.52 | 12.73 | 678,973,312 | +0.41(+3.32%) |
Oct 13, 2011 | 12.21 | 12.32 | 12.15 | 12.32 | 502,835,904 | +0.19(+1.55%) |
Oct 12, 2011 | 12.29 | 12.34 | 12.07 | 12.13 | 736,076,992 | +0.06(+0.47%) |
Oct 11, 2011 | 11.84 | 12.16 | 11.81 | 12.07 | 716,342,528 | +0.35(+2.95%) |
Oct 10, 2011 | 11.43 | 11.73 | 11.41 | 11.73 | 522,609,024 | +0.57(+5.14%) |
Oct 07, 2011 | 11.33 | 11.39 | 11.11 | 11.15 | 634,269,952 | -0.23(-2.01%) |
Oct 06, 2011 | 11.54 | 11.60 | 11.21 | 11.38 | 961,847,680 | -0.03(-0.23%) |
Oct 05, 2011 | 11.09 | 11.46 | 10.87 | 11.41 | 930,895,232 | +0.17(+1.54%) |
Oct 04, 2011 | 11.30 | 11.51 | 10.68 | 11.23 | 1,459,299,968 | -0.06(-0.56%) |
Oct 03, 2011 | 11.47 | 11.54 | 11.25 | 11.30 | 790,994,880 | -0.20(-1.76%) |
Sep 30, 2011 | 11.68 | 11.73 | 11.50 | 11.50 | 649,214,656 | -0.28(-2.37%) |
Sep 29, 2011 | 12.12 | 12.13 | 11.65 | 11.78 | 771,005,056 | -0.19(-1.62%) |
Sep 28, 2011 | 12.07 | 12.18 | 11.96 | 11.97 | 508,641,504 | -0.07(-0.56%) |
Sep 27, 2011 | 12.33 | 12.34 | 12.01 | 12.04 | 747,759,424 | -0.12(-0.97%) |
Sep 26, 2011 | 12.06 | 12.18 | 11.80 | 12.16 | 962,009,472 | -0.03(-0.28%) |
Sep 23, 2011 | 12.07 | 12.27 | 12.06 | 12.19 | 647,137,088 | +0.07(+0.62%) |
Sep 22, 2011 | 12.09 | 12.36 | 11.96 | 12.12 | 1,145,952,256 | -0.31(-2.50%) |
Sep 21, 2011 | 12.66 | 12.71 | 12.43 | 12.43 | 716,003,200 | -0.04(-0.32%) |
Sep 20, 2011 | 12.52 | 12.75 | 12.40 | 12.47 | 917,954,560 | +0.05(+0.44%) |
Sep 19, 2011 | 11.97 | 12.46 | 11.92 | 12.41 | 973,757,376 | +0.34(+2.78%) |
Sep 16, 2011 | 11.93 | 12.08 | 11.91 | 12.08 | 827,140,800 | +0.23(+1.92%) |
Sep 15, 2011 | 11.81 | 11.87 | 11.76 | 11.85 | 492,682,304 | +0.11(+0.94%) |
Sep 14, 2011 | 11.67 | 11.83 | 11.63 | 11.74 | 632,596,544 | +0.14(+1.22%) |
Sep 13, 2011 | 11.53 | 11.65 | 11.47 | 11.60 | 521,596,704 | +0.14(+1.23%) |
Sep 12, 2011 | 11.25 | 11.49 | 11.22 | 11.46 | 553,600,768 | +0.07(+0.65%) |
Sep 09, 2011 | 11.58 | 11.64 | 11.31 | 11.38 | 669,157,248 | -0.20(-1.73%) |
Sep 08, 2011 | 11.53 | 11.72 | 11.53 | 11.59 | 492,045,408 | +0.01(+0.05%) |
Sep 07, 2011 | 11.63 | 11.63 | 11.52 | 11.58 | 414,121,472 | +0.13(+1.10%) |
Sep 06, 2011 | 11.08 | 11.47 | 11.05 | 11.45 | 602,416,384 | +0.17(+1.52%) |
Sep 02, 2011 | 11.30 | 11.40 | 11.21 | 11.28 | 520,054,464 | -0.21(-1.83%) |
Sep 01, 2011 | 11.64 | 11.68 | 11.48 | 11.49 | 406,438,976 | -0.11(-0.99%) |
Aug 31, 2011 | 11.78 | 11.82 | 11.52 | 11.61 | 618,723,904 | -0.16(-1.32%) |
Aug 30, 2011 | 11.71 | 11.82 | 11.65 | 11.76 | 494,313,696 | +0.00(+0.01%) |
Aug 29, 2011 | 11.71 | 11.81 | 11.70 | 11.76 | 479,288,032 | +0.19(+1.67%) |
Aug 26, 2011 | 11.19 | 11.58 | 11.18 | 11.57 | 759,626,048 | +0.30(+2.64%) |
Aug 25, 2011 | 11.01 | 11.32 | 11.01 | 11.27 | 1,031,095,744 | -0.07(-0.65%) |
Aug 24, 2011 | 11.26 | 11.43 | 11.18 | 11.35 | 693,473,536 | +0.08(+0.69%) |
Aug 23, 2011 | 10.87 | 11.27 | 10.77 | 11.27 | 777,269,824 | +0.52(+4.81%) |
Aug 22, 2011 | 10.99 | 11.00 | 10.71 | 10.75 | 633,123,712 | +0.01(+0.12%) |
Aug 19, 2011 | 10.92 | 11.07 | 10.74 | 10.74 | 918,789,120 | -0.30(-2.74%) |
Aug 18, 2011 | 11.18 | 11.24 | 10.90 | 11.04 | 1,007,400,576 | -0.43(-3.78%) |
Aug 17, 2011 | 11.53 | 11.60 | 11.40 | 11.47 | 521,634,976 | -0.00(-0.01%) |
Aug 16, 2011 | 11.51 | 11.56 | 11.34 | 11.47 | 590,578,944 | -0.09(-0.76%) |
Aug 15, 2011 | 11.45 | 11.61 | 11.40 | 11.56 | 544,950,784 | +0.19(+1.70%) |
Aug 12, 2011 | 11.40 | 11.45 | 11.29 | 11.37 | 626,403,392 | +0.10(+0.88%) |
Aug 11, 2011 | 11.17 | 11.32 | 11.00 | 11.27 | 878,067,520 | +0.30(+2.75%) |
Aug 10, 2011 | 11.19 | 11.30 | 10.93 | 10.97 | 1,039,702,848 | -0.31(-2.76%) |
Aug 09, 2011 | 11.14 | 11.30 | 10.71 | 11.28 | 1,280,739,200 | +0.63(+5.89%) |
Aug 08, 2011 | 10.91 | 11.09 | 10.65 | 10.65 | 1,352,382,720 | -0.62(-5.46%) |
Aug 05, 2011 | 11.47 | 11.57 | 10.93 | 11.27 | 1,426,425,088 | -0.11(-0.99%) |
Aug 04, 2011 | 11.74 | 11.80 | 11.38 | 11.38 | 1,030,619,520 | -0.46(-3.87%) |
Aug 03, 2011 | 11.79 | 11.87 | 11.53 | 11.84 | 874,929,984 | +0.11(+0.94%) |
Aug 02, 2011 | 11.99 | 12.00 | 11.71 | 11.73 | 756,508,544 | -0.24(-1.98%) |
Aug 01, 2011 | 12.00 | 12.05 | 11.83 | 11.97 | 724,076,480 | +0.19(+1.61%) |
Jul 29, 2011 | 11.69 | 11.92 | 11.58 | 11.78 | 749,096,832 | -0.04(-0.34%) |
Jul 28, 2011 | 11.81 | 11.97 | 11.71 | 11.82 | 702,873,216 | -0.02(-0.20%) |
Jul 27, 2011 | 12.08 | 12.14 | 11.83 | 11.84 | 779,651,392 | -0.33(-2.68%) |
Jul 26, 2011 | 12.06 | 12.20 | 12.05 | 12.17 | 563,880,832 | +0.15(+1.23%) |
Jul 25, 2011 | 11.77 | 12.06 | 11.75 | 12.02 | 697,672,448 | +0.16(+1.32%) |
Jul 22, 2011 | 11.77 | 11.91 | 11.69 | 11.86 | 611,901,760 | +0.18(+1.55%) |
Jul 21, 2011 | 11.67 | 11.76 | 11.58 | 11.68 | 622,910,208 | +0.01(+0.10%) |
Jul 20, 2011 | 11.95 | 11.95 | 11.64 | 11.67 | 1,113,778,304 | +0.30(+2.67%) |
Jul 19, 2011 | 11.40 | 11.42 | 11.26 | 11.37 | 959,838,016 | +0.09(+0.82%) |
Jul 18, 2011 | 11.02 | 11.30 | 11.02 | 11.27 | 676,869,184 | +0.27(+2.43%) |
Jul 15, 2011 | 10.89 | 11.01 | 10.83 | 11.01 | 573,697,280 | +0.22(+2.00%) |
Jul 14, 2011 | 10.89 | 10.91 | 10.75 | 10.79 | 508,759,392 | -0.01(-0.07%) |
Jul 13, 2011 | 10.81 | 10.86 | 10.75 | 10.80 | 463,248,896 | +0.13(+1.21%) |
Jul 12, 2011 | 10.66 | 10.79 | 10.51 | 10.67 | 534,275,008 | -0.01(-0.07%) |
Jul 11, 2011 | 10.75 | 10.85 | 10.64 | 10.68 | 524,204,896 | -0.17(-1.59%) |
Jul 08, 2011 | 10.66 | 10.86 | 10.62 | 10.85 | 580,164,352 | +0.08(+0.70%) |
Jul 07, 2011 | 10.70 | 10.80 | 10.68 | 10.77 | 472,840,736 | +0.16(+1.55%) |
Jul 06, 2011 | 10.52 | 10.68 | 10.46 | 10.61 | 525,985,184 | +0.07(+0.67%) |
Jul 05, 2011 | 10.34 | 10.55 | 10.33 | 10.54 | 420,432,736 | +0.19(+1.80%) |
Jul 01, 2011 | 10.13 | 10.36 | 10.08 | 10.35 | 515,491,520 | +0.23(+2.26%) |
Jun 30, 2011 | 10.09 | 10.14 | 10.04 | 10.12 | 382,436,800 | +0.05(+0.49%) |
Jun 29, 2011 | 10.13 | 10.14 | 10.01 | 10.07 | 417,477,632 | -0.04(-0.36%) |
Jun 28, 2011 | 10.06 | 10.15 | 10.06 | 10.11 | 348,032,256 | +0.10(+0.97%) |
Jun 27, 2011 | 9.944 | 10.07 | 9.870 | 10.01 | 402,387,488 | +0.17(+1.74%) |
Jun 24, 2011 | 9.994 | 10.05 | 9.805 | 9.842 | 520,953,504 | -0.15(-1.47%) |
Jun 23, 2011 | 9.619 | 10.00 | 9.594 | 9.990 | 662,000,320 | +0.26(+2.67%) |
Jun 22, 2011 | 9.807 | 9.919 | 9.723 | 9.730 | 461,964,736 | -0.08(-0.83%) |
Jun 21, 2011 | 9.551 | 9.826 | 9.506 | 9.811 | 583,833,920 | +0.30(+3.17%) |
Jun 20, 2011 | 9.496 | 9.582 | 9.364 | 9.510 | 758,196,416 | -0.15(-1.54%) |
Jun 17, 2011 | 9.922 | 9.930 | 9.632 | 9.659 | 728,855,616 | -0.15(-1.51%) |
Jun 16, 2011 | 9.859 | 9.913 | 9.601 | 9.807 | 604,129,536 | -0.05(-0.49%) |
Jun 15, 2011 | 9.945 | 9.962 | 9.798 | 9.855 | 472,713,824 | -0.17(-1.71%) |
Jun 14, 2011 | 9.953 | 10.05 | 9.932 | 10.03 | 395,841,696 | +0.18(+1.79%) |
Jun 13, 2011 | 9.868 | 9.902 | 9.804 | 9.850 | 390,156,448 | +0.02(+0.21%) |
Jun 10, 2011 | 9.969 | 10.00 | 9.817 | 9.829 | 514,076,160 | -0.17(-1.69%) |
Jun 09, 2011 | 10.05 | 10.06 | 9.975 | 9.998 | 325,680,736 | -0.02(-0.23%) |
Jun 08, 2011 | 10.01 | 10.10 | 9.972 | 10.02 | 395,142,080 | +0.01(+0.06%) |
Jun 07, 2011 | 10.20 | 10.20 | 10.01 | 10.01 | 627,300,672 | -0.18(-1.78%) |
Jun 06, 2011 | 10.43 | 10.47 | 10.19 | 10.20 | 546,524,480 | -0.16(-1.57%) |
Jun 03, 2011 | 10.35 | 10.41 | 10.31 | 10.36 | 371,175,008 | +0.34(+3.39%) |
May 24, 2011 | 10.12 | 10.13 | 9.993 | 10.02 | 381,221,760 | -0.07(-0.66%) |
May 23, 2011 | 9.952 | 10.13 | 9.935 | 10.09 | 452,649,792 | -0.02(-0.24%) |
May 20, 2011 | 10.24 | 10.28 | 10.10 | 10.11 | 400,480,992 | -0.16(-1.56%) |
May 19, 2011 | 10.32 | 10.33 | 10.21 | 10.27 | 308,625,024 | +0.02(+0.19%) |
May 18, 2011 | 10.15 | 10.29 | 10.13 | 10.25 | 395,620,160 | +0.11(+1.11%) |
May 17, 2011 | 10.01 | 10.14 | 9.975 | 10.14 | 535,657,280 | +0.09(+0.85%) |
May 16, 2011 | 10.23 | 10.29 | 10.03 | 10.05 | 532,584,000 | -0.22(-2.12%) |
May 13, 2011 | 10.42 | 10.44 | 10.26 | 10.27 | 386,271,904 | -0.18(-1.75%) |
May 12, 2011 | 10.44 | 10.47 | 10.32 | 10.45 | 379,286,304 | -0.02(-0.19%) |
May 11, 2011 | 10.53 | 10.56 | 10.41 | 10.47 | 396,321,728 | -0.07(-0.64%) |
May 10, 2011 | 10.52 | 10.55 | 10.46 | 10.54 | 337,920,064 | +0.06(+0.53%) |
May 09, 2011 | 10.49 | 10.53 | 10.45 | 10.48 | 242,446,048 | +0.03(+0.27%) |
May 06, 2011 | 10.55 | 10.56 | 10.44 | 10.46 | 331,862,496 | -0.00(-0.03%) |
May 05, 2011 | 10.51 | 10.58 | 10.44 | 10.46 | 397,847,104 | -0.08(-0.81%) |
May 04, 2011 | 10.50 | 10.61 | 10.46 | 10.54 | 462,641,856 | +0.04(+0.39%) |
May 03, 2011 | 10.50 | 10.55 | 10.42 | 10.50 | 371,103,616 | +0.06(+0.55%) |