Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.93 | 12.96 | 12.62 | 12.68 | 8,185,734 | -0.34(-2.61%) |
Apr 27, 2012 | 12.97 | 13.12 | 12.79 | 13.02 | 9,768,361 | +0.00(+0.00%) |
Apr 26, 2012 | 12.68 | 13.03 | 12.54 | 13.02 | 12,167,342 | +0.41(+3.22%) |
Apr 25, 2012 | 12.53 | 12.61 | 12.34 | 12.61 | 9,150,457 | +0.27(+2.22%) |
Apr 24, 2012 | 12.56 | 12.58 | 12.21 | 12.34 | 9,838,567 | -0.06(-0.46%) |
Apr 23, 2012 | 12.52 | 12.70 | 12.28 | 12.39 | 15,057,429 | -0.38(-2.96%) |
Apr 20, 2012 | 13.11 | 13.13 | 12.72 | 12.77 | 11,443,186 | -0.24(-1.82%) |
Apr 19, 2012 | 13.08 | 13.26 | 12.72 | 13.01 | 16,661,701 | +0.02(+0.15%) |
Apr 18, 2012 | 13.05 | 13.30 | 12.99 | 12.99 | 9,595,672 | -0.06(-0.43%) |
Apr 17, 2012 | 13.10 | 13.12 | 12.90 | 13.05 | 8,025,948 | +0.08(+0.66%) |
Apr 16, 2012 | 13.23 | 13.29 | 12.78 | 12.96 | 9,681,672 | -0.19(-1.44%) |
Apr 13, 2012 | 13.06 | 13.31 | 12.84 | 13.15 | 13,028,338 | +0.06(+0.43%) |
Apr 12, 2012 | 12.86 | 13.33 | 12.84 | 13.09 | 13,310,421 | +0.25(+1.91%) |
Apr 11, 2012 | 12.62 | 13.02 | 12.60 | 12.85 | 12,314,787 | +0.50(+4.05%) |
Apr 10, 2012 | 12.89 | 13.04 | 12.28 | 12.35 | 19,848,620 | -0.42(-3.26%) |
Apr 09, 2012 | 12.62 | 12.84 | 12.56 | 12.76 | 8,834,628 | -0.09(-0.66%) |
Apr 05, 2012 | 12.77 | 13.07 | 12.77 | 12.85 | 10,508,467 | +0.05(+0.37%) |
Apr 04, 2012 | 12.99 | 13.12 | 12.76 | 12.80 | 14,835,155 | -0.36(-2.73%) |
Apr 03, 2012 | 13.03 | 13.20 | 12.97 | 13.16 | 10,542,153 | +0.20(+1.53%) |
Apr 02, 2012 | 12.92 | 13.22 | 12.82 | 12.96 | 10,512,417 | +0.09(+0.73%) |
Mar 30, 2012 | 13.28 | 13.29 | 12.75 | 12.87 | 17,197,484 | -0.22(-1.66%) |
Mar 29, 2012 | 13.12 | 13.28 | 12.87 | 13.08 | 14,400,131 | -0.16(-1.21%) |
Mar 28, 2012 | 13.74 | 13.84 | 13.14 | 13.24 | 21,597,798 | -0.45(-3.31%) |
Mar 27, 2012 | 13.72 | 13.98 | 13.70 | 13.70 | 12,945,469 | -0.04(-0.28%) |
Mar 26, 2012 | 13.68 | 13.80 | 13.60 | 13.74 | 13,132,036 | +0.32(+2.39%) |
Mar 23, 2012 | 13.28 | 13.51 | 13.11 | 13.41 | 9,148,322 | +0.09(+0.71%) |
Mar 22, 2012 | 13.32 | 13.55 | 13.22 | 13.32 | 11,997,160 | -0.17(-1.26%) |
Mar 21, 2012 | 13.53 | 13.73 | 13.49 | 13.49 | 7,073,813 | +0.01(+0.07%) |
Mar 20, 2012 | 13.52 | 13.53 | 13.27 | 13.48 | 11,470,577 | -0.17(-1.25%) |
Mar 19, 2012 | 13.66 | 13.88 | 13.59 | 13.65 | 11,306,427 | +0.03(+0.21%) |
Mar 16, 2012 | 13.96 | 13.98 | 13.54 | 13.62 | 12,145,800 | -0.27(-1.97%) |
Mar 15, 2012 | 13.47 | 13.97 | 13.34 | 13.90 | 16,904,324 | +0.56(+4.18%) |
Mar 14, 2012 | 13.55 | 13.62 | 13.15 | 13.34 | 13,936,343 | -0.26(-1.88%) |
Mar 13, 2012 | 12.99 | 13.59 | 12.96 | 13.59 | 20,032,532 | +0.80(+6.28%) |
Mar 12, 2012 | 12.94 | 13.11 | 12.67 | 12.79 | 7,444,536 | -0.16(-1.24%) |
Mar 09, 2012 | 13.15 | 13.18 | 12.86 | 12.95 | 7,763,949 | -0.09(-0.65%) |
Mar 08, 2012 | 13.08 | 13.22 | 12.98 | 13.04 | 14,058,402 | +0.37(+2.91%) |
Mar 07, 2012 | 12.43 | 12.90 | 12.43 | 12.67 | 15,791,385 | +0.31(+2.52%) |
Mar 06, 2012 | 12.38 | 12.41 | 12.23 | 12.36 | 16,487,995 | -0.34(-2.68%) |
Mar 05, 2012 | 13.05 | 13.05 | 12.61 | 12.70 | 12,541,320 | -0.38(-2.89%) |
Mar 02, 2012 | 13.16 | 13.41 | 13.06 | 13.07 | 16,243,782 | -0.09(-0.65%) |
Mar 01, 2012 | 13.02 | 13.24 | 12.95 | 13.16 | 11,167,159 | +0.15(+1.16%) |
Feb 29, 2012 | 13.18 | 13.32 | 12.94 | 13.01 | 17,154,714 | -0.25(-1.85%) |
Feb 28, 2012 | 12.91 | 13.26 | 12.66 | 13.25 | 30,512,276 | +0.34(+2.63%) |
Feb 27, 2012 | 13.08 | 13.32 | 12.89 | 12.91 | 23,638,180 | -0.31(-2.36%) |
Feb 24, 2012 | 13.49 | 13.59 | 13.11 | 13.23 | 14,933,131 | -0.26(-1.89%) |
Feb 23, 2012 | 13.19 | 13.49 | 12.98 | 13.48 | 20,907,066 | +0.47(+3.63%) |
Feb 22, 2012 | 12.98 | 13.36 | 12.86 | 13.01 | 33,632,672 | -0.40(-2.96%) |
Feb 21, 2012 | 14.02 | 14.03 | 13.21 | 13.40 | 31,291,674 | -0.44(-3.21%) |
Feb 17, 2012 | 13.98 | 14.11 | 13.83 | 13.85 | 10,634,016 | -0.08(-0.54%) |
Feb 16, 2012 | 13.65 | 13.98 | 13.62 | 13.92 | 12,397,234 | +0.22(+1.59%) |
Feb 15, 2012 | 13.76 | 14.00 | 13.64 | 13.71 | 15,073,533 | +0.01(+0.07%) |
Feb 14, 2012 | 13.64 | 13.88 | 13.60 | 13.70 | 11,326,259 | -0.08(-0.55%) |
Feb 13, 2012 | 13.91 | 13.91 | 13.60 | 13.77 | 11,091,036 | -0.05(-0.34%) |
Feb 10, 2012 | 13.43 | 13.90 | 13.40 | 13.82 | 18,768,318 | +0.15(+1.11%) |
Feb 09, 2012 | 13.51 | 13.77 | 13.29 | 13.67 | 15,304,844 | +0.19(+1.40%) |
Feb 08, 2012 | 13.23 | 13.49 | 13.21 | 13.48 | 13,296,254 | +0.29(+2.22%) |
Feb 07, 2012 | 13.21 | 13.34 | 13.06 | 13.19 | 11,445,905 | -0.06(-0.43%) |
Feb 06, 2012 | 13.29 | 13.55 | 12.90 | 13.24 | 19,933,664 | -0.33(-2.44%) |
Feb 03, 2012 | 13.22 | 13.74 | 13.15 | 13.57 | 24,275,040 | +0.44(+3.38%) |
Feb 02, 2012 | 12.92 | 13.17 | 12.80 | 13.13 | 19,698,140 | +0.19(+1.46%) |
Feb 01, 2012 | 12.54 | 12.95 | 12.38 | 12.94 | 21,680,172 | +0.61(+4.98%) |
Jan 31, 2012 | 12.48 | 12.56 | 12.20 | 12.33 | 11,693,414 | -0.09(-0.76%) |
Jan 30, 2012 | 12.21 | 12.59 | 12.01 | 12.42 | 13,994,875 | -0.04(-0.30%) |
Jan 27, 2012 | 12.18 | 12.57 | 12.09 | 12.46 | 14,369,574 | +0.13(+1.07%) |
Jan 26, 2012 | 12.47 | 12.74 | 12.23 | 12.33 | 14,459,580 | -0.06(-0.46%) |
Jan 25, 2012 | 12.45 | 12.47 | 12.28 | 12.38 | 14,978,430 | -0.05(-0.38%) |
Jan 24, 2012 | 12.22 | 12.48 | 12.05 | 12.43 | 12,253,153 | +0.02(+0.15%) |
Jan 23, 2012 | 12.03 | 12.51 | 11.95 | 12.41 | 17,734,412 | +0.47(+3.96%) |
Jan 20, 2012 | 12.06 | 12.21 | 11.87 | 11.94 | 13,815,307 | -0.15(-1.25%) |
Jan 19, 2012 | 12.07 | 12.22 | 12.04 | 12.09 | 14,844,075 | +0.07(+0.55%) |
Jan 18, 2012 | 11.66 | 12.04 | 11.60 | 12.03 | 19,452,754 | +0.45(+3.92%) |
Jan 17, 2012 | 11.71 | 11.93 | 11.52 | 11.57 | 16,386,984 | -0.09(-0.81%) |
Jan 13, 2012 | 11.35 | 11.71 | 11.22 | 11.67 | 17,609,132 | +0.21(+1.81%) |
Jan 12, 2012 | 11.31 | 11.54 | 11.08 | 11.46 | 18,939,098 | +0.16(+1.42%) |
Jan 11, 2012 | 10.67 | 11.34 | 10.67 | 11.30 | 22,640,162 | +0.49(+4.55%) |
Jan 10, 2012 | 10.84 | 11.04 | 10.75 | 10.81 | 12,254,906 | +0.11(+1.06%) |
Jan 09, 2012 | 10.56 | 10.83 | 10.40 | 10.69 | 16,672,684 | +0.18(+1.71%) |
Jan 06, 2012 | 10.58 | 10.60 | 10.36 | 10.51 | 9,614,653 | +0.00(+0.00%) |
Jan 05, 2012 | 10.34 | 10.63 | 10.30 | 10.51 | 13,164,982 | +0.08(+0.82%) |
Jan 04, 2012 | 10.33 | 10.52 | 10.25 | 10.43 | 15,578,174 | +0.58(+5.85%) |
Dec 30, 2011 | 9.683 | 9.853 | 9.683 | 9.853 | 7,972,437 | +0.17(+1.76%) |
Dec 29, 2011 | 9.560 | 9.768 | 9.513 | 9.683 | 9,056,406 | +0.15(+1.59%) |
Dec 28, 2011 | 9.834 | 9.843 | 9.494 | 9.532 | 10,879,933 | -0.31(-3.17%) |
Dec 27, 2011 | 9.447 | 9.985 | 9.381 | 9.843 | 26,417,922 | +0.43(+4.62%) |
Dec 23, 2011 | 9.012 | 9.428 | 9.003 | 9.409 | 11,578,642 | +0.46(+5.17%) |
Dec 21, 2011 | 8.814 | 9.012 | 8.719 | 8.946 | 8,029,778 | +0.11(+1.28%) |
Dec 20, 2011 | 8.681 | 8.918 | 8.644 | 8.833 | 10,199,079 | +0.31(+3.66%) |
Dec 19, 2011 | 8.880 | 8.927 | 8.455 | 8.521 | 11,484,043 | -0.26(-2.91%) |
Dec 16, 2011 | 8.785 | 8.974 | 8.691 | 8.776 | 13,191,138 | +0.00(+0.00%) |
Dec 15, 2011 | 8.899 | 8.927 | 8.596 | 8.776 | 10,258,212 | +0.01(+0.11%) |
Dec 14, 2011 | 9.022 | 9.040 | 8.606 | 8.766 | 14,673,256 | -0.28(-3.13%) |
Dec 13, 2011 | 9.437 | 9.541 | 8.955 | 9.050 | 17,332,452 | -0.29(-3.13%) |
Dec 12, 2011 | 9.362 | 9.371 | 9.125 | 9.343 | 10,330,405 | -0.13(-1.40%) |
Dec 09, 2011 | 9.447 | 9.711 | 9.399 | 9.475 | 13,329,160 | +0.15(+1.62%) |
Dec 08, 2011 | 9.730 | 9.985 | 9.324 | 9.324 | 18,957,698 | -0.55(-5.55%) |
Dec 07, 2011 | 9.683 | 9.910 | 9.522 | 9.872 | 13,253,222 | +0.22(+2.25%) |
Dec 06, 2011 | 9.749 | 9.900 | 9.541 | 9.654 | 11,072,843 | -0.13(-1.35%) |
Dec 05, 2011 | 9.806 | 9.919 | 9.645 | 9.787 | 13,938,627 | +0.16(+1.67%) |
Dec 02, 2011 | 9.758 | 9.853 | 9.551 | 9.626 | 10,527,104 | -0.01(-0.10%) |
Dec 01, 2011 | 9.579 | 9.758 | 9.362 | 9.636 | 10,682,520 | -0.09(-0.87%) |
Nov 30, 2011 | 9.484 | 9.749 | 9.418 | 9.721 | 21,481,534 | +0.73(+8.09%) |
Nov 29, 2011 | 9.220 | 9.305 | 8.974 | 8.993 | 9,596,279 | -0.27(-2.96%) |
Nov 28, 2011 | 9.097 | 9.333 | 9.078 | 9.267 | 10,931,793 | +0.51(+5.83%) |
Nov 25, 2011 | 8.785 | 8.993 | 8.738 | 8.757 | 5,203,093 | -0.03(-0.32%) |
Nov 23, 2011 | 9.059 | 9.201 | 8.785 | 8.785 | 12,090,992 | -0.41(-4.42%) |
Nov 22, 2011 | 8.852 | 9.239 | 8.814 | 9.192 | 16,017,493 | +0.27(+3.07%) |
Nov 21, 2011 | 9.059 | 9.097 | 8.833 | 8.918 | 14,533,270 | -0.35(-3.77%) |
Nov 18, 2011 | 9.381 | 9.418 | 9.163 | 9.267 | 13,757,426 | +0.09(+0.93%) |
Nov 17, 2011 | 9.541 | 9.617 | 9.107 | 9.182 | 21,488,550 | -0.32(-3.38%) |
Nov 16, 2011 | 9.664 | 9.853 | 9.503 | 9.503 | 10,054,867 | -0.25(-2.52%) |
Nov 15, 2011 | 9.588 | 9.839 | 9.466 | 9.749 | 12,899,181 | +0.09(+0.98%) |
Nov 14, 2011 | 9.749 | 9.957 | 9.607 | 9.654 | 13,174,457 | -0.08(-0.78%) |
Nov 11, 2011 | 9.484 | 9.777 | 9.399 | 9.730 | 14,977,417 | +0.34(+3.62%) |
Nov 10, 2011 | 9.702 | 9.702 | 9.040 | 9.390 | 33,989,460 | -0.09(-0.90%) |
Nov 09, 2011 | 9.947 | 10.09 | 9.466 | 9.475 | 28,398,194 | -0.75(-7.30%) |
Nov 08, 2011 | 10.49 | 10.53 | 10.09 | 10.22 | 20,725,636 | -0.18(-1.73%) |
Nov 07, 2011 | 10.24 | 10.43 | 10.13 | 10.40 | 18,600,798 | +0.09(+0.82%) |
Nov 04, 2011 | 10.10 | 10.34 | 10.05 | 10.32 | 15,470,900 | +0.18(+1.77%) |
Nov 03, 2011 | 10.50 | 10.60 | 9.683 | 10.14 | 46,112,676 | -0.62(-5.79%) |
Nov 02, 2011 | 10.80 | 11.09 | 10.58 | 10.76 | 22,627,454 | +0.21(+1.97%) |
Nov 01, 2011 | 10.35 | 10.81 | 10.16 | 10.55 | 24,444,326 | -0.33(-3.04%) |
Oct 31, 2011 | 11.13 | 11.38 | 10.88 | 10.88 | 20,706,612 | -0.47(-4.16%) |
Oct 28, 2011 | 11.07 | 11.72 | 11.06 | 11.35 | 29,787,754 | +0.28(+2.56%) |
Oct 27, 2011 | 10.59 | 11.27 | 10.37 | 11.07 | 43,144,760 | +0.88(+8.62%) |
Oct 26, 2011 | 10.34 | 10.39 | 9.806 | 10.19 | 16,900,160 | +0.07(+0.65%) |
Oct 25, 2011 | 10.24 | 10.32 | 9.891 | 10.13 | 25,937,056 | -0.18(-1.74%) |
Oct 24, 2011 | 9.551 | 10.33 | 9.475 | 10.31 | 28,162,480 | +0.64(+6.65%) |
Oct 21, 2011 | 9.579 | 9.777 | 9.343 | 9.664 | 19,289,786 | +0.21(+2.20%) |
Oct 20, 2011 | 9.381 | 9.645 | 9.192 | 9.456 | 24,365,688 | -0.09(-0.89%) |
Oct 19, 2011 | 9.796 | 9.891 | 9.333 | 9.541 | 30,536,472 | -0.39(-3.90%) |
Oct 18, 2011 | 9.381 | 9.995 | 9.267 | 9.928 | 23,791,596 | +0.47(+4.99%) |
Oct 17, 2011 | 9.636 | 9.730 | 9.399 | 9.456 | 13,512,810 | -0.20(-2.05%) |
Oct 14, 2011 | 9.806 | 9.900 | 9.466 | 9.654 | 18,635,346 | +0.02(+0.20%) |
Oct 13, 2011 | 9.437 | 9.758 | 9.192 | 9.636 | 25,597,384 | +0.21(+2.20%) |
Oct 12, 2011 | 9.532 | 9.938 | 9.352 | 9.428 | 31,026,928 | +0.14(+1.53%) |
Oct 11, 2011 | 8.880 | 9.428 | 8.719 | 9.286 | 29,683,962 | +0.23(+2.50%) |
Oct 10, 2011 | 8.719 | 9.192 | 8.719 | 9.059 | 25,734,048 | +0.55(+6.44%) |
Oct 07, 2011 | 9.116 | 9.229 | 8.483 | 8.511 | 30,361,292 | -0.44(-4.96%) |
Oct 06, 2011 | 8.634 | 8.984 | 8.596 | 8.955 | 28,884,284 | +0.71(+8.59%) |
Oct 05, 2011 | 8.181 | 8.332 | 7.916 | 8.247 | 21,910,206 | -0.01(-0.11%) |
Oct 04, 2011 | 7.803 | 8.275 | 6.991 | 8.256 | 40,851,056 | +0.48(+6.20%) |
Oct 03, 2011 | 8.502 | 8.823 | 7.756 | 7.775 | 38,513,392 | -1.00(-11.41%) |
Sep 30, 2011 | 9.258 | 9.333 | 8.568 | 8.776 | 35,981,196 | -0.60(-6.45%) |
Sep 29, 2011 | 9.947 | 9.947 | 9.078 | 9.381 | 35,556,728 | -0.32(-3.31%) |
Sep 28, 2011 | 10.13 | 10.36 | 9.654 | 9.702 | 18,946,348 | -0.39(-3.84%) |
Sep 27, 2011 | 10.38 | 10.56 | 10.01 | 10.09 | 23,164,298 | +0.04(+0.38%) |
Sep 26, 2011 | 9.910 | 10.07 | 9.456 | 10.05 | 21,125,362 | +0.30(+3.10%) |
Sep 23, 2011 | 9.532 | 9.900 | 9.484 | 9.749 | 21,166,494 | +0.04(+0.39%) |
Sep 22, 2011 | 9.806 | 9.919 | 9.447 | 9.711 | 35,351,900 | -0.50(-4.90%) |
Sep 21, 2011 | 10.65 | 10.80 | 10.20 | 10.21 | 23,935,156 | -0.21(-2.00%) |
Sep 20, 2011 | 10.63 | 10.93 | 10.41 | 10.42 | 34,828,976 | +0.14(+1.38%) |
Sep 19, 2011 | 9.985 | 10.39 | 9.881 | 10.28 | 20,737,690 | +0.09(+0.83%) |
Sep 16, 2011 | 10.10 | 10.25 | 10.01 | 10.19 | 15,385,262 | +0.07(+0.65%) |
Sep 15, 2011 | 10.16 | 10.16 | 9.872 | 10.13 | 17,656,944 | +0.13(+1.32%) |
Sep 14, 2011 | 10.09 | 10.22 | 9.806 | 9.995 | 20,003,234 | +0.05(+0.47%) |
Sep 13, 2011 | 9.947 | 10.17 | 9.834 | 9.947 | 26,733,740 | +0.20(+2.03%) |
Sep 12, 2011 | 9.314 | 9.843 | 9.267 | 9.749 | 29,002,134 | +0.22(+2.33%) |
Sep 09, 2011 | 9.985 | 10.20 | 9.418 | 9.527 | 31,171,234 | -0.47(-4.68%) |
Sep 08, 2011 | 10.18 | 10.49 | 9.891 | 9.995 | 23,541,446 | -0.26(-2.49%) |
Sep 07, 2011 | 10.02 | 10.30 | 9.966 | 10.25 | 21,093,108 | +0.50(+5.14%) |
Sep 06, 2011 | 9.286 | 9.796 | 9.286 | 9.749 | 22,526,510 | +0.00(+0.00%) |
Sep 02, 2011 | 10.09 | 10.10 | 9.588 | 9.749 | 26,028,702 | -0.61(-5.93%) |
Sep 01, 2011 | 10.63 | 10.80 | 10.32 | 10.36 | 17,534,740 | -0.09(-0.90%) |
Aug 31, 2011 | 10.76 | 10.89 | 10.26 | 10.46 | 23,910,756 | -0.09(-0.81%) |
Aug 30, 2011 | 10.35 | 10.69 | 10.20 | 10.54 | 23,713,632 | +0.00(+0.00%) |
Aug 29, 2011 | 10.05 | 10.54 | 9.985 | 10.54 | 23,512,754 | +0.83(+8.56%) |
Aug 26, 2011 | 9.210 | 9.806 | 9.040 | 9.711 | 22,885,556 | +0.44(+4.79%) |
Aug 25, 2011 | 9.777 | 10.06 | 9.192 | 9.267 | 27,406,010 | -0.41(-4.20%) |
Aug 24, 2011 | 8.785 | 9.711 | 8.738 | 9.673 | 37,951,260 | +0.94(+10.70%) |
Aug 23, 2011 | 8.776 | 8.880 | 8.540 | 8.738 | 37,102,456 | +0.09(+1.09%) |
Aug 22, 2011 | 9.352 | 9.371 | 8.511 | 8.644 | 30,862,184 | -0.33(-3.68%) |
Aug 19, 2011 | 9.229 | 9.541 | 8.833 | 8.974 | 32,184,348 | -0.47(-5.00%) |
Aug 18, 2011 | 9.702 | 10.01 | 9.333 | 9.447 | 52,966,824 | -1.45(-13.34%) |
Aug 17, 2011 | 11.12 | 11.31 | 10.81 | 10.90 | 16,897,850 | -0.06(-0.52%) |
Aug 16, 2011 | 11.18 | 11.40 | 10.88 | 10.96 | 19,580,096 | -0.43(-3.81%) |
Aug 15, 2011 | 11.05 | 11.41 | 10.99 | 11.39 | 16,208,983 | +0.50(+4.60%) |
Aug 12, 2011 | 10.88 | 11.29 | 10.68 | 10.89 | 29,017,880 | +0.34(+3.22%) |
Aug 11, 2011 | 9.995 | 10.79 | 9.711 | 10.55 | 30,533,898 | +0.79(+8.13%) |
Aug 10, 2011 | 10.27 | 10.50 | 9.692 | 9.758 | 37,101,592 | -0.80(-7.60%) |
Aug 09, 2011 | 11.09 | 11.40 | 9.692 | 10.56 | 62,563,008 | -0.34(-3.12%) |
Aug 08, 2011 | 11.09 | 11.44 | 10.39 | 10.90 | 44,535,588 | -1.06(-8.85%) |
Aug 05, 2011 | 12.29 | 12.45 | 11.14 | 11.96 | 38,346,700 | +0.00(+0.00%) |
Aug 04, 2011 | 13.11 | 13.40 | 11.96 | 11.96 | 47,733,352 | -1.45(-10.78%) |
Aug 03, 2011 | 13.32 | 13.52 | 12.57 | 13.40 | 39,374,552 | +0.29(+2.23%) |
Aug 02, 2011 | 14.25 | 14.41 | 13.07 | 13.11 | 34,240,384 | -1.26(-8.74%) |
Aug 01, 2011 | 14.76 | 14.87 | 14.12 | 14.37 | 17,427,710 | +0.09(+0.66%) |
Jul 29, 2011 | 14.19 | 14.57 | 14.03 | 14.27 | 17,035,000 | -0.18(-1.24%) |
Jul 28, 2011 | 14.55 | 14.87 | 14.30 | 14.45 | 21,616,222 | -0.12(-0.84%) |
Jul 27, 2011 | 15.08 | 15.16 | 14.45 | 14.58 | 31,430,270 | -0.42(-2.77%) |
Jul 26, 2011 | 14.87 | 15.03 | 14.77 | 14.99 | 15,038,689 | +0.04(+0.25%) |
Jul 25, 2011 | 14.77 | 15.09 | 14.66 | 14.95 | 16,699,005 | +0.03(+0.19%) |
Jul 22, 2011 | 14.98 | 15.10 | 14.87 | 14.93 | 24,135,270 | +0.21(+1.41%) |
Jul 21, 2011 | 14.66 | 14.92 | 14.65 | 14.72 | 22,050,954 | +0.15(+1.04%) |
Jul 20, 2011 | 14.64 | 14.78 | 14.49 | 14.57 | 16,647,710 | -0.03(-0.19%) |
Jul 19, 2011 | 14.62 | 14.88 | 14.20 | 14.60 | 44,079,756 | +0.62(+4.46%) |
Jul 18, 2011 | 13.96 | 14.04 | 13.72 | 13.97 | 17,346,020 | -0.13(-0.94%) |
Jul 15, 2011 | 14.03 | 14.12 | 13.85 | 14.10 | 15,732,587 | +0.20(+1.43%) |
Jul 14, 2011 | 14.17 | 14.24 | 13.72 | 13.91 | 24,035,374 | -0.12(-0.88%) |
Jul 13, 2011 | 13.97 | 14.24 | 13.92 | 14.03 | 28,703,726 | +0.34(+2.48%) |
Jul 12, 2011 | 13.29 | 13.96 | 13.22 | 13.69 | 35,178,452 | +0.40(+2.99%) |
Jul 11, 2011 | 13.96 | 14.41 | 13.21 | 13.29 | 42,567,388 | -0.84(-5.95%) |
Jul 08, 2011 | 13.56 | 14.20 | 13.52 | 14.13 | 29,961,226 | +0.22(+1.56%) |
Jul 07, 2011 | 13.41 | 14.16 | 13.34 | 13.91 | 37,259,684 | +0.72(+5.44%) |
Jul 06, 2011 | 12.83 | 13.20 | 12.81 | 13.20 | 19,407,290 | +0.26(+1.97%) |
Jul 05, 2011 | 12.95 | 13.03 | 12.62 | 12.94 | 14,726,214 | +0.01(+0.07%) |
Jul 01, 2011 | 12.55 | 13.11 | 12.51 | 12.93 | 19,634,600 | +0.45(+3.63%) |
Jun 30, 2011 | 12.23 | 12.66 | 12.22 | 12.48 | 16,494,016 | +0.25(+2.09%) |
Jun 29, 2011 | 12.51 | 12.55 | 12.17 | 12.22 | 17,374,066 | -0.01(-0.08%) |
Jun 28, 2011 | 11.94 | 12.41 | 11.87 | 12.23 | 22,971,800 | +0.41(+3.43%) |
Jun 27, 2011 | 11.52 | 11.91 | 11.41 | 11.83 | 17,966,464 | +0.30(+2.62%) |
Jun 24, 2011 | 11.82 | 12.00 | 11.44 | 11.52 | 21,647,780 | -0.24(-2.01%) |
Jun 23, 2011 | 11.36 | 11.81 | 11.22 | 11.76 | 32,873,090 | +0.28(+2.47%) |
Jun 22, 2011 | 11.57 | 11.84 | 11.44 | 11.48 | 17,554,658 | -0.17(-1.46%) |
Jun 21, 2011 | 11.34 | 11.79 | 11.29 | 11.65 | 20,383,986 | +0.42(+3.70%) |
Jun 20, 2011 | 11.23 | 11.30 | 11.19 | 11.23 | 18,165,304 | -0.20(-1.73%) |
Jun 17, 2011 | 11.59 | 11.71 | 11.34 | 11.43 | 18,665,092 | -0.02(-0.17%) |
Jun 16, 2011 | 11.93 | 12.05 | 11.13 | 11.45 | 36,896,520 | -0.32(-2.73%) |
Jun 15, 2011 | 12.00 | 12.18 | 11.71 | 11.77 | 23,001,432 | -0.39(-3.19%) |
Jun 14, 2011 | 12.06 | 12.36 | 12.01 | 12.16 | 20,421,884 | +0.35(+2.96%) |
Jun 13, 2011 | 12.21 | 12.45 | 11.75 | 11.81 | 26,658,246 | -0.05(-0.40%) |
Jun 10, 2011 | 12.16 | 12.22 | 11.64 | 11.86 | 27,076,176 | -0.46(-3.76%) |
Jun 09, 2011 | 12.22 | 12.41 | 12.01 | 12.32 | 20,035,232 | +0.15(+1.24%) |
Jun 08, 2011 | 12.76 | 12.78 | 12.13 | 12.17 | 28,971,298 | -0.60(-4.66%) |
Jun 07, 2011 | 13.13 | 13.31 | 12.76 | 12.76 | 20,269,944 | -0.24(-1.82%) |
Jun 06, 2011 | 13.46 | 13.56 | 12.98 | 13.00 | 23,803,076 | -0.41(-3.03%) |
Jun 03, 2011 | 13.62 | 13.69 | 13.34 | 13.40 | 20,123,462 | -0.71(-5.02%) |
May 24, 2011 | 14.15 | 14.31 | 13.88 | 14.11 | 13,539,901 | +0.01(+0.07%) |
May 23, 2011 | 14.20 | 14.34 | 14.04 | 14.10 | 16,586,624 | -0.43(-2.93%) |
May 20, 2011 | 14.62 | 14.79 | 14.31 | 14.53 | 25,111,644 | -0.13(-0.90%) |
May 19, 2011 | 14.32 | 14.68 | 14.31 | 14.66 | 32,965,352 | +0.44(+3.12%) |
May 18, 2011 | 13.90 | 14.31 | 13.81 | 14.22 | 26,983,242 | +0.47(+3.44%) |
May 17, 2011 | 13.62 | 13.76 | 13.23 | 13.74 | 18,846,266 | +0.19(+1.39%) |
May 16, 2011 | 14.04 | 14.11 | 13.53 | 13.56 | 20,165,976 | -0.35(-2.51%) |
May 13, 2011 | 13.67 | 14.15 | 13.63 | 13.91 | 19,157,650 | +0.29(+2.15%) |
May 12, 2011 | 13.63 | 13.89 | 13.52 | 13.61 | 17,090,098 | -0.28(-2.04%) |
May 11, 2011 | 14.09 | 14.31 | 13.73 | 13.90 | 19,697,870 | -0.24(-1.67%) |
May 10, 2011 | 13.90 | 14.14 | 13.84 | 14.13 | 14,327,160 | +0.26(+1.84%) |
May 09, 2011 | 13.85 | 14.12 | 13.73 | 13.88 | 20,372,180 | +0.23(+1.66%) |
May 06, 2011 | 13.70 | 13.95 | 13.51 | 13.65 | 29,721,208 | +0.12(+0.91%) |
May 05, 2011 | 13.32 | 13.69 | 13.23 | 13.53 | 31,253,814 | +0.09(+0.70%) |
May 04, 2011 | 12.96 | 13.69 | 12.69 | 13.43 | 84,950,960 | +1.26(+10.32%) |
May 03, 2011 | 12.23 | 12.31 | 12.00 | 12.18 | 18,917,366 | -0.11(-0.92%) |