Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.69 | 12.91 | 12.67 | 12.82 | 86,033,664 | +0.12(+0.97%) |
May 30, 2012 | 12.65 | 12.79 | 12.64 | 12.69 | 80,411,184 | -0.04(-0.29%) |
May 29, 2012 | 12.71 | 12.75 | 12.64 | 12.73 | 61,091,596 | +0.09(+0.74%) |
May 25, 2012 | 12.63 | 12.70 | 12.57 | 12.64 | 59,411,900 | +0.02(+0.15%) |
May 24, 2012 | 12.52 | 12.64 | 12.51 | 12.62 | 64,206,136 | +0.10(+0.84%) |
May 23, 2012 | 12.51 | 12.62 | 12.41 | 12.51 | 68,584,544 | -0.07(-0.54%) |
May 22, 2012 | 12.59 | 12.68 | 12.54 | 12.58 | 74,722,760 | -0.03(-0.27%) |
May 21, 2012 | 12.64 | 12.73 | 12.59 | 12.61 | 65,371,888 | -0.01(-0.09%) |
May 18, 2012 | 12.53 | 12.68 | 12.53 | 12.63 | 103,651,440 | +0.14(+1.11%) |
May 17, 2012 | 12.44 | 12.57 | 12.42 | 12.49 | 62,384,280 | +0.04(+0.30%) |
May 16, 2012 | 12.55 | 12.58 | 12.44 | 12.45 | 60,099,068 | -0.06(-0.48%) |
May 15, 2012 | 12.49 | 12.60 | 12.47 | 12.51 | 74,715,496 | -0.07(-0.54%) |
May 14, 2012 | 12.54 | 12.59 | 12.40 | 12.58 | 79,999,440 | -0.02(-0.18%) |
May 11, 2012 | 12.52 | 12.72 | 12.51 | 12.60 | 111,936,208 | +0.17(+1.39%) |
May 10, 2012 | 12.40 | 12.47 | 12.36 | 12.43 | 63,690,440 | +0.12(+0.98%) |
May 09, 2012 | 12.33 | 12.39 | 12.27 | 12.31 | 57,593,512 | -0.09(-0.70%) |
May 08, 2012 | 12.31 | 12.45 | 12.30 | 12.39 | 71,074,552 | +0.01(+0.12%) |
May 07, 2012 | 12.19 | 12.41 | 12.18 | 12.38 | 68,708,112 | +0.05(+0.43%) |
May 04, 2012 | 12.39 | 12.42 | 12.31 | 12.33 | 50,956,972 | -0.09(-0.75%) |
May 03, 2012 | 12.31 | 12.43 | 12.29 | 12.42 | 65,879,132 | +0.03(+0.21%) |
May 02, 2012 | 12.39 | 12.44 | 12.32 | 12.39 | 74,465,840 | -0.01(-0.06%) |
May 01, 2012 | 12.35 | 12.50 | 12.35 | 12.40 | 75,509,328 | +0.06(+0.46%) |
Apr 30, 2012 | 12.20 | 12.36 | 12.20 | 12.34 | 71,054,792 | +0.09(+0.73%) |
Apr 27, 2012 | 12.18 | 12.28 | 12.17 | 12.25 | 59,395,808 | +0.09(+0.71%) |
Apr 26, 2012 | 11.92 | 12.20 | 11.92 | 12.17 | 92,642,864 | +0.26(+2.20%) |
Apr 25, 2012 | 11.91 | 11.99 | 11.90 | 11.91 | 75,872,344 | +0.01(+0.06%) |
Apr 24, 2012 | 11.71 | 11.97 | 11.68 | 11.90 | 138,382,208 | +0.42(+3.63%) |
Apr 23, 2012 | 11.58 | 11.59 | 11.48 | 11.48 | 72,867,808 | -0.09(-0.81%) |
Apr 20, 2012 | 11.53 | 11.66 | 11.52 | 11.57 | 58,840,184 | +0.04(+0.39%) |
Apr 19, 2012 | 11.55 | 11.58 | 11.48 | 11.53 | 44,641,492 | -0.00(-0.03%) |
Apr 18, 2012 | 11.53 | 11.57 | 11.50 | 11.53 | 34,288,556 | -0.05(-0.45%) |
Apr 17, 2012 | 11.54 | 11.61 | 11.50 | 11.59 | 57,865,952 | +0.11(+0.92%) |
Apr 16, 2012 | 11.46 | 11.52 | 11.44 | 11.48 | 39,287,408 | +0.03(+0.23%) |
Apr 13, 2012 | 11.53 | 11.57 | 11.45 | 11.46 | 66,732,936 | -0.11(-0.97%) |
Apr 12, 2012 | 11.55 | 11.58 | 11.51 | 11.57 | 52,464,664 | +0.15(+1.28%) |
Apr 11, 2012 | 11.40 | 11.44 | 11.35 | 11.42 | 57,570,232 | +0.12(+1.06%) |
Apr 10, 2012 | 11.45 | 11.48 | 11.23 | 11.30 | 92,693,104 | -0.19(-1.66%) |
Apr 09, 2012 | 11.50 | 11.57 | 11.46 | 11.49 | 51,250,812 | -0.11(-0.97%) |
Apr 05, 2012 | 11.66 | 11.69 | 11.53 | 11.61 | 57,250,424 | -0.07(-0.61%) |
Apr 04, 2012 | 11.61 | 11.71 | 11.61 | 11.68 | 71,933,376 | +0.05(+0.45%) |
Apr 03, 2012 | 11.62 | 11.69 | 11.59 | 11.62 | 59,466,204 | -0.01(-0.06%) |
Apr 02, 2012 | 11.57 | 11.68 | 11.57 | 11.63 | 58,659,052 | +0.08(+0.70%) |
Mar 30, 2012 | 11.58 | 11.61 | 11.52 | 11.55 | 58,801,768 | +0.01(+0.06%) |
Mar 29, 2012 | 11.48 | 11.54 | 11.38 | 11.54 | 77,606,904 | -0.06(-0.48%) |
Mar 28, 2012 | 11.66 | 11.68 | 11.54 | 11.60 | 84,863,528 | -0.10(-0.89%) |
Mar 27, 2012 | 11.76 | 11.82 | 11.69 | 11.70 | 75,443,960 | -0.06(-0.47%) |
Mar 26, 2012 | 11.69 | 11.77 | 11.68 | 11.76 | 204,317,088 | +0.10(+0.86%) |
Mar 23, 2012 | 11.71 | 11.73 | 11.61 | 11.66 | 210,273,072 | -0.07(-0.60%) |
Mar 22, 2012 | 11.76 | 11.78 | 11.67 | 11.73 | 216,997,824 | -0.05(-0.41%) |
Mar 21, 2012 | 11.78 | 11.82 | 11.77 | 11.78 | 57,009,700 | +0.02(+0.16%) |
Mar 20, 2012 | 11.69 | 11.77 | 11.65 | 11.76 | 49,033,468 | +0.05(+0.44%) |
Mar 19, 2012 | 11.64 | 11.74 | 11.59 | 11.71 | 53,388,600 | +0.02(+0.19%) |
Mar 16, 2012 | 11.72 | 11.73 | 11.65 | 11.68 | 77,509,568 | -0.02(-0.16%) |
Mar 15, 2012 | 11.62 | 11.71 | 11.59 | 11.70 | 54,083,820 | +0.07(+0.60%) |
Mar 14, 2012 | 11.69 | 11.76 | 11.62 | 11.63 | 66,258,448 | -0.07(-0.57%) |
Mar 13, 2012 | 11.66 | 11.70 | 11.63 | 11.70 | 64,253,944 | +0.07(+0.60%) |
Mar 12, 2012 | 11.54 | 11.66 | 11.53 | 11.63 | 55,618,672 | +0.10(+0.83%) |
Mar 09, 2012 | 11.47 | 11.53 | 11.47 | 11.53 | 51,918,168 | +0.07(+0.58%) |
Mar 08, 2012 | 11.49 | 11.52 | 11.42 | 11.47 | 50,683,784 | +0.04(+0.39%) |
Mar 07, 2012 | 11.35 | 11.45 | 11.35 | 11.42 | 44,726,712 | +0.06(+0.50%) |
Mar 06, 2012 | 11.39 | 11.45 | 11.34 | 11.36 | 68,803,352 | -0.10(-0.86%) |
Mar 05, 2012 | 11.41 | 11.51 | 11.37 | 11.46 | 106,185,472 | +0.04(+0.39%) |
Mar 02, 2012 | 11.34 | 11.47 | 11.32 | 11.42 | 63,653,688 | +0.09(+0.78%) |
Mar 01, 2012 | 11.30 | 11.34 | 11.15 | 11.33 | 58,307,660 | +0.01(+0.13%) |
Feb 29, 2012 | 11.28 | 11.33 | 11.27 | 11.31 | 71,731,584 | +0.02(+0.20%) |
Feb 28, 2012 | 11.25 | 11.31 | 11.23 | 11.29 | 54,880,956 | +0.06(+0.56%) |
Feb 27, 2012 | 11.21 | 11.25 | 11.20 | 11.23 | 82,818,328 | +0.01(+0.07%) |
Feb 24, 2012 | 11.25 | 11.28 | 11.20 | 11.22 | 49,410,940 | -0.04(-0.39%) |
Feb 23, 2012 | 11.18 | 11.27 | 11.18 | 11.27 | 60,749,016 | +0.07(+0.59%) |
Feb 22, 2012 | 11.19 | 11.23 | 11.17 | 11.20 | 42,534,808 | -0.02(-0.20%) |
Feb 21, 2012 | 11.13 | 11.24 | 11.12 | 11.22 | 68,642,592 | +0.12(+1.10%) |
Feb 17, 2012 | 11.15 | 11.15 | 11.10 | 11.10 | 84,683,632 | -0.00(-0.03%) |
Feb 16, 2012 | 11.06 | 11.16 | 11.04 | 11.10 | 63,664,492 | +0.06(+0.50%) |
Feb 15, 2012 | 11.09 | 11.12 | 11.01 | 11.05 | 62,260,640 | -0.07(-0.67%) |
Feb 14, 2012 | 11.14 | 11.15 | 11.04 | 11.12 | 58,477,748 | +0.01(+0.10%) |
Feb 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 62,302,016 | +0.07(+0.67%) |
Feb 10, 2012 | 11.03 | 11.08 | 10.98 | 11.04 | 67,606,328 | -0.06(-0.50%) |
Feb 09, 2012 | 11.12 | 11.12 | 11.05 | 11.09 | 48,867,424 | -0.01(-0.10%) |
Feb 08, 2012 | 11.11 | 11.15 | 11.10 | 11.10 | 54,386,772 | -0.01(-0.07%) |
Feb 07, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 65,378,608 | +0.03(+0.23%) |
Feb 06, 2012 | 11.03 | 11.09 | 10.98 | 11.08 | 63,720,348 | +0.01(+0.07%) |
Feb 03, 2012 | 11.08 | 11.12 | 11.04 | 11.08 | 71,099,912 | +0.06(+0.54%) |
Feb 02, 2012 | 11.05 | 11.06 | 10.99 | 11.02 | 69,481,512 | +0.07(+0.64%) |
Feb 01, 2012 | 11.06 | 11.07 | 10.94 | 10.95 | 82,777,912 | +0.07(+0.65%) |
Jan 31, 2012 | 10.93 | 10.93 | 10.81 | 10.88 | 79,417,544 | +0.03(+0.24%) |
Jan 30, 2012 | 10.77 | 10.87 | 10.73 | 10.85 | 79,529,832 | +0.07(+0.62%) |
Jan 27, 2012 | 10.91 | 10.92 | 10.78 | 10.78 | 98,311,040 | -0.11(-0.99%) |
Jan 26, 2012 | 11.06 | 11.09 | 10.87 | 10.89 | 151,415,008 | -0.28(-2.52%) |
Jan 25, 2012 | 11.12 | 11.18 | 10.99 | 11.17 | 76,074,592 | +0.04(+0.40%) |
Jan 24, 2012 | 11.17 | 11.17 | 11.07 | 11.13 | 65,812,188 | -0.11(-1.02%) |
Jan 23, 2012 | 11.28 | 11.30 | 11.19 | 11.24 | 51,873,628 | -0.04(-0.36%) |
Jan 20, 2012 | 11.25 | 11.29 | 11.23 | 11.28 | 71,515,608 | +0.03(+0.30%) |
Jan 19, 2012 | 11.21 | 11.26 | 11.21 | 11.25 | 69,009,200 | +0.03(+0.30%) |
Jan 18, 2012 | 11.21 | 11.23 | 11.15 | 11.22 | 59,523,500 | +0.03(+0.26%) |
Jan 17, 2012 | 11.21 | 11.27 | 11.16 | 11.19 | 63,538,228 | +0.07(+0.60%) |
Jan 13, 2012 | 11.11 | 11.13 | 11.03 | 11.12 | 59,745,644 | -0.02(-0.17%) |
Jan 12, 2012 | 11.13 | 11.19 | 11.10 | 11.14 | 71,652,192 | +0.05(+0.43%) |
Jan 11, 2012 | 11.00 | 11.11 | 11.00 | 11.09 | 64,080,976 | +0.09(+0.77%) |
Jan 10, 2012 | 11.02 | 11.07 | 11.00 | 11.01 | 78,582,680 | +0.04(+0.34%) |
Jan 09, 2012 | 11.03 | 11.04 | 10.91 | 10.97 | 72,431,768 | -0.01(-0.07%) |
Jan 06, 2012 | 11.12 | 11.13 | 10.95 | 10.98 | 123,243,144 | -0.10(-0.93%) |
Jan 05, 2012 | 11.11 | 11.12 | 11.00 | 11.08 | 94,531,944 | -0.01(-0.10%) |
Jan 04, 2012 | 11.15 | 11.18 | 11.06 | 11.09 | 102,091,784 | +0.07(+0.63%) |
Dec 30, 2011 | 11.00 | 11.04 | 10.97 | 11.02 | 43,047,316 | +0.03(+0.23%) |
Dec 29, 2011 | 10.95 | 11.00 | 10.92 | 11.00 | 48,496,152 | +0.08(+0.73%) |
Dec 28, 2011 | 10.95 | 10.99 | 10.90 | 10.92 | 45,617,416 | -0.03(-0.30%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.88 | 10.95 | 44,984,708 | +0.06(+0.57%) |
Dec 23, 2011 | 10.83 | 10.93 | 10.83 | 10.89 | 49,747,288 | +0.21(+1.94%) |
Dec 21, 2011 | 10.63 | 10.68 | 10.58 | 10.68 | 75,646,848 | +0.07(+0.62%) |
Dec 20, 2011 | 10.51 | 10.63 | 10.49 | 10.61 | 91,791,680 | +0.14(+1.32%) |
Dec 19, 2011 | 10.56 | 10.59 | 10.44 | 10.48 | 52,086,012 | -0.04(-0.38%) |
Dec 16, 2011 | 10.41 | 10.52 | 10.39 | 10.52 | 123,269,032 | +0.02(+0.21%) |
Dec 15, 2011 | 10.57 | 10.58 | 10.46 | 10.49 | 70,804,392 | -0.01(-0.07%) |
Dec 14, 2011 | 10.57 | 10.64 | 10.49 | 10.50 | 62,207,196 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.66 | 10.55 | 10.59 | 59,979,104 | +0.01(+0.10%) |
Dec 12, 2011 | 10.58 | 10.60 | 10.54 | 10.57 | 70,580,744 | -0.01(-0.07%) |
Dec 09, 2011 | 10.60 | 10.61 | 10.50 | 10.58 | 66,827,308 | +0.06(+0.59%) |
Dec 08, 2011 | 10.65 | 10.66 | 10.50 | 10.52 | 61,735,584 | -0.20(-1.84%) |
Dec 07, 2011 | 10.62 | 10.72 | 10.56 | 10.72 | 111,908,328 | +0.08(+0.79%) |
Dec 06, 2011 | 10.64 | 10.69 | 10.59 | 10.63 | 46,695,900 | +0.01(+0.07%) |
Dec 05, 2011 | 10.63 | 10.68 | 10.57 | 10.63 | 59,852,920 | +0.07(+0.66%) |
Dec 02, 2011 | 10.57 | 10.61 | 10.52 | 10.56 | 60,813,764 | +0.04(+0.42%) |
Dec 01, 2011 | 10.54 | 10.55 | 10.45 | 10.51 | 59,887,348 | -0.05(-0.48%) |
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |
Nov 01, 2011 | 10.58 | 10.61 | 10.43 | 10.46 | 86,610,800 | -0.22(-2.08%) |
Oct 31, 2011 | 10.74 | 10.81 | 10.68 | 10.68 | 72,093,920 | -0.16(-1.45%) |
Oct 28, 2011 | 10.75 | 10.86 | 10.68 | 10.84 | 66,758,748 | +0.10(+0.92%) |
Oct 27, 2011 | 10.64 | 10.81 | 10.59 | 10.74 | 103,025,088 | +0.26(+2.50%) |
Oct 26, 2011 | 10.46 | 10.49 | 10.37 | 10.48 | 76,802,784 | +0.12(+1.20%) |
Oct 25, 2011 | 10.47 | 10.52 | 10.32 | 10.36 | 92,481,072 | -0.17(-1.63%) |
Oct 24, 2011 | 10.61 | 10.62 | 10.49 | 10.53 | 66,406,976 | -0.09(-0.86%) |
Oct 21, 2011 | 10.66 | 10.71 | 10.56 | 10.62 | 82,931,568 | +0.05(+0.48%) |
Oct 20, 2011 | 10.49 | 10.59 | 10.44 | 10.57 | 86,048,720 | -0.04(-0.34%) |
Oct 19, 2011 | 10.67 | 10.70 | 10.55 | 10.60 | 54,118,660 | -0.04(-0.41%) |
Oct 18, 2011 | 10.59 | 10.69 | 10.49 | 10.65 | 54,680,052 | +0.07(+0.66%) |
Oct 17, 2011 | 10.64 | 10.71 | 10.54 | 10.58 | 50,724,532 | -0.05(-0.51%) |
Oct 14, 2011 | 10.71 | 10.73 | 10.56 | 10.63 | 65,295,424 | +0.03(+0.24%) |
Oct 13, 2011 | 10.51 | 10.61 | 10.46 | 10.61 | 54,969,868 | +0.04(+0.38%) |
Oct 12, 2011 | 10.54 | 10.65 | 10.44 | 10.57 | 71,054,512 | +0.08(+0.76%) |
Oct 11, 2011 | 10.53 | 10.57 | 10.46 | 10.49 | 60,677,688 | -0.15(-1.37%) |
Oct 10, 2011 | 10.51 | 10.63 | 10.49 | 10.63 | 57,062,376 | +0.27(+2.57%) |
Oct 07, 2011 | 10.45 | 10.47 | 10.32 | 10.37 | 61,430,468 | +0.01(+0.11%) |
Oct 06, 2011 | 10.30 | 10.36 | 10.26 | 10.36 | 60,810,200 | +0.04(+0.35%) |
Oct 05, 2011 | 10.21 | 10.33 | 10.17 | 10.32 | 88,416,680 | +0.16(+1.54%) |
Oct 04, 2011 | 10.07 | 10.19 | 9.889 | 10.16 | 120,707,376 | +0.05(+0.53%) |
Oct 03, 2011 | 10.27 | 10.36 | 10.11 | 10.11 | 89,545,168 | -0.13(-1.26%) |
Sep 30, 2011 | 10.31 | 10.41 | 10.23 | 10.24 | 77,428,096 | -0.11(-1.11%) |
Sep 29, 2011 | 10.39 | 10.40 | 10.22 | 10.35 | 95,176,656 | +0.10(+1.02%) |
Sep 28, 2011 | 10.33 | 10.44 | 10.23 | 10.25 | 60,299,992 | -0.04(-0.42%) |
Sep 27, 2011 | 10.33 | 10.41 | 10.24 | 10.29 | 81,998,904 | +0.12(+1.16%) |
Sep 26, 2011 | 10.07 | 10.20 | 10.05 | 10.17 | 182,904,864 | +0.18(+1.76%) |
Sep 23, 2011 | 9.968 | 10.03 | 9.875 | 9.997 | 289,184,192 | +0.04(+0.36%) |
Sep 22, 2011 | 10.02 | 10.08 | 9.857 | 9.961 | 351,006,016 | -0.20(-1.94%) |
Sep 21, 2011 | 10.38 | 10.41 | 10.15 | 10.16 | 72,006,360 | -0.20(-1.91%) |
Sep 20, 2011 | 10.33 | 10.47 | 10.29 | 10.36 | 57,516,500 | +0.10(+0.94%) |
Sep 19, 2011 | 10.24 | 10.29 | 10.16 | 10.26 | 60,308,120 | -0.13(-1.24%) |
Sep 16, 2011 | 10.35 | 10.39 | 10.24 | 10.39 | 95,456,704 | +0.14(+1.40%) |
Sep 15, 2011 | 10.13 | 10.28 | 10.12 | 10.24 | 60,740,724 | +0.10(+0.99%) |
Sep 14, 2011 | 10.12 | 10.23 | 9.950 | 10.14 | 64,168,480 | +0.05(+0.50%) |
Sep 13, 2011 | 10.00 | 10.14 | 9.958 | 10.09 | 67,005,808 | +0.09(+0.86%) |
Sep 12, 2011 | 9.800 | 10.02 | 9.796 | 10.01 | 71,137,624 | +0.12(+1.23%) |
Sep 09, 2011 | 9.979 | 10.00 | 9.861 | 9.886 | 100,222,808 | -0.15(-1.50%) |
Sep 08, 2011 | 10.04 | 10.10 | 10.02 | 10.04 | 61,065,544 | -0.06(-0.61%) |
Sep 07, 2011 | 10.08 | 10.10 | 9.990 | 10.10 | 68,252,128 | +0.11(+1.08%) |
Sep 06, 2011 | 10.03 | 10.05 | 9.879 | 9.990 | 93,218,416 | -0.08(-0.78%) |
Sep 02, 2011 | 10.07 | 10.18 | 10.06 | 10.07 | 73,720,056 | -0.08(-0.78%) |
Sep 01, 2011 | 10.26 | 10.30 | 10.14 | 10.15 | 104,937,096 | -0.08(-0.74%) |
Aug 31, 2011 | 10.72 | 10.73 | 10.05 | 10.22 | 314,549,376 | -0.41(-3.85%) |
Aug 30, 2011 | 10.52 | 10.70 | 10.50 | 10.63 | 63,074,608 | +0.13(+1.23%) |
Aug 29, 2011 | 10.54 | 10.58 | 10.47 | 10.50 | 64,945,240 | +0.08(+0.76%) |
Aug 26, 2011 | 10.37 | 10.49 | 10.21 | 10.42 | 63,348,232 | -0.01(-0.07%) |
Aug 25, 2011 | 10.56 | 10.64 | 10.39 | 10.43 | 66,224,448 | -0.13(-1.26%) |
Aug 24, 2011 | 10.36 | 10.59 | 10.33 | 10.56 | 69,771,984 | +0.16(+1.55%) |
Aug 23, 2011 | 10.21 | 10.40 | 10.20 | 10.40 | 82,663,008 | +0.19(+1.86%) |
Aug 22, 2011 | 10.30 | 10.30 | 10.15 | 10.21 | 99,967,240 | +0.17(+1.64%) |
Aug 19, 2011 | 10.12 | 10.27 | 10.05 | 10.05 | 105,914,800 | -0.17(-1.65%) |
Aug 18, 2011 | 10.39 | 10.43 | 10.12 | 10.22 | 127,717,368 | -0.25(-2.43%) |
Aug 17, 2011 | 10.39 | 10.52 | 10.37 | 10.47 | 70,670,864 | +0.14(+1.32%) |
Aug 16, 2011 | 10.24 | 10.38 | 10.21 | 10.33 | 61,025,568 | -0.01(-0.07%) |
Aug 15, 2011 | 10.23 | 10.36 | 10.17 | 10.34 | 72,962,200 | +0.21(+2.09%) |
Aug 12, 2011 | 10.21 | 10.39 | 10.05 | 10.13 | 118,652,816 | -0.08(-0.77%) |
Aug 11, 2011 | 10.06 | 10.30 | 9.983 | 10.21 | 146,664,432 | +0.20(+2.01%) |
Aug 10, 2011 | 10.38 | 10.40 | 9.961 | 10.01 | 172,686,624 | -0.35(-3.36%) |
Aug 09, 2011 | 10.16 | 10.37 | 9.810 | 10.36 | 213,380,560 | +0.41(+4.15%) |
Aug 08, 2011 | 10.16 | 10.38 | 9.889 | 9.943 | 200,520,096 | -0.44(-4.25%) |
Aug 05, 2011 | 10.43 | 10.50 | 10.13 | 10.38 | 149,826,336 | +0.05(+0.52%) |
Aug 04, 2011 | 10.47 | 10.49 | 10.33 | 10.33 | 123,634,136 | -0.26(-2.44%) |
Aug 03, 2011 | 10.48 | 10.60 | 10.41 | 10.59 | 76,660,608 | +0.11(+1.10%) |
Aug 02, 2011 | 10.58 | 10.63 | 10.45 | 10.47 | 81,336,952 | -0.12(-1.15%) |
Aug 01, 2011 | 10.79 | 10.80 | 10.48 | 10.60 | 79,331,472 | +0.09(+0.89%) |
Jul 29, 2011 | 10.41 | 10.53 | 10.33 | 10.50 | 76,604,784 | +0.00(+0.00%) |
Jul 28, 2011 | 10.74 | 10.82 | 10.44 | 10.50 | 138,234,880 | -0.25(-2.34%) |
Jul 27, 2011 | 10.73 | 10.84 | 10.73 | 10.75 | 75,261,056 | +0.01(+0.07%) |
Jul 26, 2011 | 10.74 | 10.80 | 10.73 | 10.75 | 49,652,012 | +0.01(+0.10%) |
Jul 25, 2011 | 10.77 | 10.83 | 10.72 | 10.74 | 59,194,956 | -0.15(-1.35%) |
Jul 22, 2011 | 10.78 | 10.90 | 10.70 | 10.88 | 76,694,168 | +0.01(+0.13%) |
Jul 21, 2011 | 10.93 | 11.03 | 10.86 | 10.87 | 105,668,712 | +0.02(+0.16%) |
Jul 20, 2011 | 10.89 | 10.90 | 10.80 | 10.85 | 55,292,228 | -0.04(-0.33%) |
Jul 19, 2011 | 10.83 | 10.89 | 10.76 | 10.89 | 59,668,796 | +0.08(+0.70%) |
Jul 18, 2011 | 10.83 | 10.83 | 10.71 | 10.81 | 61,201,312 | -0.07(-0.63%) |
Jul 15, 2011 | 11.02 | 11.02 | 10.84 | 10.88 | 91,842,832 | -0.10(-0.88%) |
Jul 14, 2011 | 11.07 | 11.10 | 10.96 | 10.98 | 60,493,492 | -0.09(-0.78%) |
Jul 13, 2011 | 11.08 | 11.16 | 11.03 | 11.06 | 43,875,144 | +0.02(+0.16%) |
Jul 12, 2011 | 11.02 | 11.18 | 11.02 | 11.05 | 60,043,368 | -0.01(-0.10%) |
Jul 11, 2011 | 11.10 | 11.12 | 11.02 | 11.06 | 53,843,828 | -0.12(-1.09%) |
Jul 08, 2011 | 11.15 | 11.23 | 11.14 | 11.18 | 51,932,028 | -0.03(-0.29%) |
Jul 07, 2011 | 11.22 | 11.24 | 11.15 | 11.21 | 61,265,968 | +0.00(+0.00%) |
Jul 06, 2011 | 11.25 | 11.27 | 11.17 | 11.21 | 50,303,040 | +0.01(+0.10%) |
Jul 05, 2011 | 11.24 | 11.25 | 11.17 | 11.20 | 58,983,180 | -0.02(-0.16%) |
Jul 01, 2011 | 11.13 | 11.24 | 11.11 | 11.22 | 56,636,260 | +0.10(+0.86%) |
Jun 30, 2011 | 11.11 | 11.15 | 11.09 | 11.12 | 114,758,200 | +0.05(+0.48%) |
Jun 29, 2011 | 11.03 | 11.11 | 11.01 | 11.07 | 56,411,604 | +0.08(+0.77%) |
Jun 28, 2011 | 10.93 | 10.99 | 10.89 | 10.98 | 48,611,796 | +0.09(+0.85%) |
Jun 27, 2011 | 10.85 | 10.96 | 10.80 | 10.89 | 52,963,108 | +0.11(+1.05%) |
Jun 24, 2011 | 10.90 | 10.90 | 10.78 | 10.78 | 56,997,664 | -0.10(-0.91%) |
Jun 23, 2011 | 10.84 | 10.88 | 10.73 | 10.88 | 69,195,736 | -0.06(-0.52%) |
Jun 22, 2011 | 10.98 | 11.03 | 10.93 | 10.93 | 50,399,280 | -0.08(-0.74%) |
Jun 21, 2011 | 11.02 | 11.10 | 10.97 | 11.02 | 101,742,728 | +0.05(+0.49%) |
Jun 20, 2011 | 10.99 | 11.00 | 10.94 | 10.96 | 49,378,532 | +0.07(+0.62%) |
Jun 17, 2011 | 10.85 | 10.96 | 10.84 | 10.90 | 78,837,040 | +0.12(+1.12%) |
Jun 16, 2011 | 10.70 | 10.79 | 10.68 | 10.77 | 53,432,872 | +0.03(+0.26%) |
Jun 15, 2011 | 10.85 | 10.88 | 10.70 | 10.75 | 68,490,976 | -0.16(-1.43%) |
Jun 14, 2011 | 10.88 | 10.95 | 10.85 | 10.90 | 56,669,888 | +0.09(+0.79%) |
Jun 13, 2011 | 10.72 | 10.92 | 10.71 | 10.82 | 65,929,840 | +0.07(+0.69%) |
Jun 10, 2011 | 10.72 | 10.82 | 10.70 | 10.74 | 66,884,764 | +0.00(+0.03%) |
Jun 09, 2011 | 10.73 | 10.81 | 10.70 | 10.74 | 47,170,260 | -0.00(-0.03%) |
Jun 08, 2011 | 10.70 | 10.81 | 10.66 | 10.74 | 58,981,544 | +0.01(+0.10%) |
Jun 07, 2011 | 10.79 | 10.84 | 10.73 | 10.73 | 45,235,416 | -0.02(-0.16%) |
Jun 06, 2011 | 10.82 | 10.84 | 10.75 | 10.75 | 50,739,684 | -0.10(-0.95%) |