Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.18 | 15.23 | 14.89 | 15.04 | 48,506,752 | -0.15(-1.01%) |
May 30, 2012 | 15.79 | 15.80 | 14.89 | 15.19 | 61,392,856 | -0.73(-4.58%) |
May 29, 2012 | 15.57 | 15.99 | 15.47 | 15.92 | 42,992,656 | +0.44(+2.83%) |
May 25, 2012 | 15.27 | 15.56 | 15.21 | 15.49 | 32,848,446 | +0.26(+1.71%) |
May 24, 2012 | 15.52 | 15.60 | 15.06 | 15.22 | 44,560,472 | -0.00(-0.03%) |
May 23, 2012 | 14.99 | 15.24 | 14.88 | 15.23 | 26,027,976 | +0.18(+1.17%) |
May 22, 2012 | 15.17 | 15.35 | 14.96 | 15.05 | 23,666,502 | -0.11(-0.73%) |
May 21, 2012 | 14.78 | 15.29 | 14.73 | 15.16 | 27,176,946 | +0.44(+3.00%) |
May 18, 2012 | 15.01 | 15.13 | 14.67 | 14.72 | 42,086,904 | -0.26(-1.72%) |
May 17, 2012 | 15.26 | 15.43 | 14.98 | 14.98 | 27,628,282 | -0.32(-2.08%) |
May 16, 2012 | 15.46 | 15.62 | 15.25 | 15.30 | 29,858,570 | -0.07(-0.47%) |
May 15, 2012 | 15.46 | 15.57 | 15.29 | 15.37 | 25,230,970 | -0.08(-0.50%) |
May 14, 2012 | 15.52 | 15.60 | 15.31 | 15.45 | 29,371,204 | -0.19(-1.20%) |
May 11, 2012 | 15.74 | 15.85 | 15.62 | 15.64 | 31,661,674 | -0.18(-1.14%) |
May 10, 2012 | 15.70 | 15.89 | 15.65 | 15.82 | 46,178,588 | +0.25(+1.60%) |
May 09, 2012 | 15.28 | 15.67 | 15.22 | 15.57 | 42,671,604 | +0.14(+0.92%) |
May 08, 2012 | 15.31 | 15.46 | 15.07 | 15.42 | 28,839,608 | +0.05(+0.30%) |
May 07, 2012 | 15.05 | 15.49 | 14.97 | 15.38 | 30,446,660 | +0.24(+1.60%) |
May 04, 2012 | 15.33 | 15.35 | 15.09 | 15.14 | 27,304,346 | -0.36(-2.33%) |
May 03, 2012 | 15.75 | 15.79 | 15.35 | 15.50 | 26,223,214 | -0.30(-1.90%) |
May 02, 2012 | 15.56 | 15.83 | 15.49 | 15.80 | 22,667,848 | +0.16(+1.01%) |
May 01, 2012 | 15.62 | 15.89 | 15.62 | 15.64 | 31,639,442 | -0.10(-0.66%) |
Apr 30, 2012 | 15.87 | 16.10 | 15.69 | 15.74 | 47,578,072 | -0.08(-0.51%) |
Apr 27, 2012 | 15.94 | 15.96 | 15.61 | 15.82 | 27,897,498 | +0.07(+0.44%) |
Apr 26, 2012 | 15.43 | 15.83 | 15.36 | 15.75 | 48,779,688 | +0.46(+2.99%) |
Apr 25, 2012 | 15.20 | 15.52 | 15.04 | 15.30 | 27,372,462 | +0.21(+1.42%) |
Apr 24, 2012 | 15.17 | 15.35 | 15.00 | 15.08 | 30,061,322 | -0.13(-0.88%) |
Apr 23, 2012 | 15.12 | 15.31 | 15.08 | 15.22 | 41,533,916 | -0.25(-1.59%) |
Apr 20, 2012 | 15.58 | 15.69 | 15.45 | 15.46 | 42,765,156 | -0.13(-0.81%) |
Apr 19, 2012 | 15.02 | 16.06 | 14.98 | 15.59 | 157,893,808 | +1.82(+13.24%) |
Apr 18, 2012 | 13.87 | 13.92 | 13.62 | 13.77 | 31,062,024 | -0.08(-0.58%) |
Apr 17, 2012 | 13.72 | 13.94 | 13.71 | 13.85 | 22,274,090 | +0.22(+1.63%) |
Apr 16, 2012 | 13.92 | 13.95 | 13.60 | 13.62 | 24,094,998 | -0.24(-1.72%) |
Apr 13, 2012 | 13.94 | 14.01 | 13.82 | 13.86 | 18,830,744 | -0.13(-0.93%) |
Apr 12, 2012 | 13.78 | 14.09 | 13.77 | 13.99 | 18,075,842 | +0.27(+1.96%) |
Apr 11, 2012 | 13.75 | 13.88 | 13.68 | 13.72 | 20,206,094 | +0.11(+0.82%) |
Apr 10, 2012 | 13.87 | 14.07 | 13.55 | 13.61 | 30,574,992 | -0.32(-2.29%) |
Apr 09, 2012 | 13.64 | 14.00 | 13.60 | 13.93 | 27,932,092 | +0.26(+1.91%) |
Apr 05, 2012 | 13.64 | 13.77 | 13.57 | 13.67 | 21,476,934 | -0.04(-0.31%) |
Apr 04, 2012 | 13.93 | 13.93 | 13.62 | 13.71 | 31,573,004 | -0.35(-2.46%) |
Apr 03, 2012 | 13.98 | 14.15 | 13.93 | 14.06 | 30,647,536 | +0.02(+0.11%) |
Apr 02, 2012 | 14.08 | 14.11 | 13.92 | 14.04 | 30,480,052 | -0.12(-0.84%) |
Mar 30, 2012 | 14.32 | 14.35 | 14.07 | 14.16 | 25,076,124 | -0.03(-0.24%) |
Mar 29, 2012 | 14.23 | 14.25 | 14.09 | 14.20 | 32,872,526 | -0.10(-0.68%) |
Mar 28, 2012 | 14.50 | 14.54 | 14.18 | 14.29 | 24,402,558 | -0.24(-1.65%) |
Mar 27, 2012 | 14.62 | 14.65 | 14.49 | 14.53 | 22,891,356 | -0.08(-0.55%) |
Mar 26, 2012 | 14.39 | 14.62 | 14.33 | 14.61 | 19,427,206 | +0.38(+2.67%) |
Mar 23, 2012 | 14.49 | 14.50 | 14.17 | 14.23 | 23,707,962 | -0.20(-1.41%) |
Mar 22, 2012 | 14.26 | 14.49 | 14.20 | 14.44 | 18,628,430 | +0.08(+0.53%) |
Mar 21, 2012 | 14.36 | 14.46 | 14.25 | 14.36 | 23,531,858 | +0.01(+0.08%) |
Mar 20, 2012 | 14.39 | 14.41 | 14.25 | 14.35 | 15,977,690 | -0.15(-1.06%) |
Mar 19, 2012 | 14.30 | 14.58 | 14.23 | 14.50 | 28,929,310 | +0.04(+0.27%) |
Mar 16, 2012 | 14.14 | 14.55 | 14.14 | 14.46 | 47,931,156 | +0.33(+2.33%) |
Mar 15, 2012 | 14.26 | 14.36 | 14.10 | 14.13 | 33,172,708 | -0.30(-2.10%) |
Mar 14, 2012 | 14.32 | 14.48 | 14.22 | 14.44 | 32,542,776 | +0.11(+0.78%) |
Mar 13, 2012 | 13.93 | 14.33 | 13.75 | 14.33 | 38,140,360 | +0.44(+3.18%) |
Mar 12, 2012 | 13.95 | 13.97 | 13.72 | 13.89 | 12,654,823 | -0.03(-0.19%) |
Mar 09, 2012 | 13.75 | 13.98 | 13.73 | 13.91 | 21,508,690 | +0.18(+1.31%) |
Mar 08, 2012 | 13.76 | 13.82 | 13.64 | 13.73 | 18,143,134 | +0.07(+0.53%) |
Mar 07, 2012 | 13.52 | 13.82 | 13.52 | 13.66 | 25,573,324 | +0.19(+1.38%) |
Mar 06, 2012 | 13.56 | 13.66 | 13.37 | 13.47 | 26,553,244 | -0.24(-1.72%) |
Mar 05, 2012 | 13.65 | 13.80 | 13.60 | 13.71 | 30,999,914 | -0.20(-1.46%) |
Mar 02, 2012 | 13.94 | 13.95 | 13.75 | 13.91 | 31,206,360 | -0.05(-0.33%) |
Mar 01, 2012 | 13.77 | 14.01 | 13.75 | 13.96 | 22,313,906 | +0.24(+1.76%) |
Feb 29, 2012 | 14.05 | 14.07 | 13.68 | 13.72 | 35,833,228 | -0.34(-2.40%) |
Feb 28, 2012 | 14.06 | 14.10 | 13.95 | 14.05 | 23,967,342 | +0.02(+0.16%) |
Feb 27, 2012 | 13.88 | 14.12 | 13.83 | 14.03 | 25,366,962 | +0.08(+0.55%) |
Feb 24, 2012 | 13.81 | 14.02 | 13.75 | 13.95 | 24,381,518 | +0.13(+0.94%) |
Feb 23, 2012 | 13.34 | 13.87 | 13.32 | 13.82 | 48,778,260 | +0.52(+3.89%) |
Feb 22, 2012 | 13.43 | 13.45 | 13.20 | 13.31 | 19,974,062 | -0.18(-1.34%) |
Feb 21, 2012 | 13.46 | 13.56 | 13.40 | 13.49 | 24,672,666 | +0.03(+0.23%) |
Feb 17, 2012 | 13.23 | 13.51 | 13.14 | 13.46 | 42,327,800 | +0.21(+1.59%) |
Feb 16, 2012 | 12.80 | 13.28 | 12.79 | 13.24 | 36,999,980 | +0.46(+3.60%) |
Feb 15, 2012 | 12.73 | 12.99 | 12.62 | 12.78 | 35,403,172 | +0.13(+1.06%) |
Feb 14, 2012 | 12.66 | 12.75 | 12.56 | 12.65 | 17,015,718 | -0.08(-0.60%) |
Feb 13, 2012 | 12.78 | 12.85 | 12.66 | 12.73 | 13,978,424 | +0.05(+0.41%) |
Feb 10, 2012 | 12.62 | 12.78 | 12.52 | 12.67 | 19,056,698 | -0.09(-0.71%) |
Feb 09, 2012 | 12.71 | 12.78 | 12.52 | 12.76 | 20,714,202 | +0.08(+0.64%) |
Feb 08, 2012 | 12.63 | 12.81 | 12.56 | 12.68 | 25,690,782 | +0.07(+0.55%) |
Feb 07, 2012 | 12.54 | 12.66 | 12.44 | 12.62 | 18,011,204 | +0.09(+0.70%) |
Feb 06, 2012 | 12.55 | 12.57 | 12.43 | 12.53 | 22,914,366 | -0.12(-0.94%) |
Feb 03, 2012 | 12.66 | 12.77 | 12.60 | 12.65 | 23,595,026 | +0.10(+0.76%) |
Feb 02, 2012 | 12.36 | 12.58 | 12.30 | 12.55 | 28,895,572 | +0.19(+1.55%) |
Feb 01, 2012 | 12.24 | 12.47 | 12.19 | 12.36 | 30,202,156 | +0.23(+1.91%) |
Jan 31, 2012 | 12.19 | 12.25 | 12.02 | 12.13 | 19,732,786 | +0.01(+0.05%) |
Jan 30, 2012 | 12.11 | 12.20 | 12.07 | 12.12 | 21,337,784 | -0.10(-0.85%) |
Jan 27, 2012 | 12.15 | 12.30 | 12.07 | 12.22 | 18,949,238 | +0.05(+0.44%) |
Jan 26, 2012 | 12.31 | 12.39 | 12.07 | 12.17 | 17,289,062 | -0.09(-0.72%) |
Jan 25, 2012 | 12.19 | 12.31 | 12.10 | 12.26 | 20,512,532 | -0.00(-0.03%) |
Jan 24, 2012 | 12.18 | 12.37 | 12.18 | 12.26 | 18,668,066 | -0.02(-0.13%) |
Jan 23, 2012 | 12.18 | 12.45 | 12.18 | 12.28 | 31,217,152 | +0.02(+0.19%) |
Jan 20, 2012 | 12.09 | 12.26 | 12.03 | 12.25 | 34,010,044 | +0.16(+1.33%) |
Jan 19, 2012 | 12.01 | 12.26 | 11.90 | 12.09 | 64,684,860 | +0.45(+3.86%) |
Jan 18, 2012 | 11.56 | 11.67 | 11.47 | 11.64 | 81,726,696 | -0.07(-0.62%) |
Jan 17, 2012 | 11.95 | 11.99 | 11.62 | 11.72 | 37,645,472 | -0.03(-0.29%) |
Jan 13, 2012 | 12.07 | 12.11 | 11.73 | 11.75 | 31,938,814 | -0.37(-3.04%) |
Jan 12, 2012 | 12.19 | 12.28 | 12.03 | 12.12 | 22,639,062 | +0.02(+0.19%) |
Jan 11, 2012 | 12.03 | 12.24 | 12.02 | 12.10 | 24,481,984 | +0.12(+1.03%) |
Jan 10, 2012 | 11.88 | 12.03 | 11.82 | 11.97 | 24,253,052 | +0.26(+2.26%) |
Jan 09, 2012 | 11.90 | 11.93 | 11.58 | 11.71 | 20,824,438 | -0.05(-0.39%) |
Jan 06, 2012 | 11.77 | 11.87 | 11.73 | 11.76 | 19,100,596 | -0.03(-0.26%) |
Jan 05, 2012 | 11.59 | 11.80 | 11.51 | 11.79 | 34,511,724 | +0.21(+1.82%) |
Jan 04, 2012 | 11.74 | 11.74 | 11.34 | 11.57 | 85,736,792 | -0.07(-0.56%) |
Dec 30, 2011 | 11.65 | 11.71 | 11.57 | 11.64 | 9,617,546 | -0.01(-0.10%) |
Dec 29, 2011 | 11.66 | 11.69 | 11.48 | 11.65 | 14,305,829 | -0.02(-0.16%) |
Dec 28, 2011 | 11.82 | 11.89 | 11.63 | 11.67 | 10,580,619 | -0.20(-1.65%) |
Dec 27, 2011 | 11.82 | 11.91 | 11.72 | 11.87 | 8,868,800 | +0.03(+0.28%) |
Dec 23, 2011 | 11.82 | 11.86 | 11.68 | 11.83 | 8,825,271 | +0.19(+1.63%) |
Dec 21, 2011 | 11.71 | 11.86 | 11.40 | 11.64 | 21,042,506 | -0.11(-0.95%) |
Dec 20, 2011 | 11.65 | 11.77 | 11.54 | 11.76 | 23,324,500 | +0.33(+2.91%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.38 | 11.42 | 29,726,778 | -0.24(-2.09%) |
Dec 16, 2011 | 11.44 | 11.84 | 11.41 | 11.67 | 43,159,296 | +0.31(+2.70%) |
Dec 15, 2011 | 11.71 | 11.74 | 11.16 | 11.36 | 31,145,608 | -0.26(-2.21%) |
Dec 14, 2011 | 11.95 | 11.97 | 11.49 | 11.62 | 26,926,200 | -0.22(-1.85%) |
Dec 13, 2011 | 12.00 | 12.17 | 11.75 | 11.84 | 26,087,954 | -0.11(-0.93%) |
Dec 12, 2011 | 12.00 | 12.05 | 11.85 | 11.95 | 27,201,666 | -0.20(-1.61%) |
Dec 09, 2011 | 11.93 | 12.19 | 11.93 | 12.14 | 32,579,014 | +0.23(+1.97%) |
Dec 08, 2011 | 11.75 | 12.07 | 11.74 | 11.91 | 43,912,764 | +0.03(+0.29%) |
Dec 07, 2011 | 11.79 | 11.95 | 11.67 | 11.87 | 22,869,086 | +0.02(+0.13%) |
Dec 06, 2011 | 11.82 | 11.97 | 11.78 | 11.86 | 23,623,710 | +0.08(+0.65%) |
Dec 05, 2011 | 11.80 | 11.87 | 11.71 | 11.78 | 26,165,366 | +0.42(+3.72%) |
Dec 02, 2011 | 11.51 | 11.62 | 11.35 | 11.36 | 24,261,694 | -0.03(-0.27%) |
Dec 01, 2011 | 11.33 | 11.53 | 11.29 | 11.39 | 21,665,928 | +0.03(+0.30%) |
Nov 30, 2011 | 11.39 | 11.46 | 11.25 | 11.36 | 31,406,218 | +0.32(+2.92%) |
Nov 29, 2011 | 11.41 | 11.41 | 10.94 | 11.03 | 35,023,128 | -0.35(-3.07%) |
Nov 28, 2011 | 11.24 | 11.45 | 11.17 | 11.38 | 24,786,326 | +0.55(+5.07%) |
Nov 25, 2011 | 10.95 | 11.08 | 10.80 | 10.83 | 9,057,255 | -0.12(-1.12%) |
Nov 23, 2011 | 11.06 | 11.31 | 10.94 | 10.96 | 28,079,538 | -0.19(-1.69%) |
Nov 22, 2011 | 11.01 | 11.22 | 10.94 | 11.15 | 23,146,510 | +0.11(+1.01%) |
Nov 21, 2011 | 11.26 | 11.28 | 10.91 | 11.03 | 34,951,796 | -0.41(-3.56%) |
Nov 18, 2011 | 11.47 | 11.65 | 11.39 | 11.44 | 32,067,052 | +0.06(+0.54%) |
Nov 17, 2011 | 11.67 | 11.71 | 11.16 | 11.38 | 32,703,650 | -0.34(-2.91%) |
Nov 16, 2011 | 11.95 | 11.98 | 11.68 | 11.72 | 20,236,418 | -0.35(-2.89%) |
Nov 15, 2011 | 11.97 | 12.16 | 11.83 | 12.07 | 21,865,644 | +0.02(+0.13%) |
Nov 14, 2011 | 12.15 | 12.20 | 11.99 | 12.05 | 14,603,996 | -0.13(-1.10%) |
Nov 11, 2011 | 11.94 | 12.27 | 11.91 | 12.19 | 19,602,472 | +0.39(+3.28%) |
Nov 10, 2011 | 12.09 | 12.11 | 11.70 | 11.80 | 49,002,312 | -0.17(-1.38%) |
Nov 09, 2011 | 12.35 | 12.35 | 11.94 | 11.97 | 24,664,718 | -0.67(-5.29%) |
Nov 08, 2011 | 12.54 | 12.66 | 12.33 | 12.63 | 17,009,280 | +0.17(+1.39%) |
Nov 07, 2011 | 12.51 | 12.51 | 12.22 | 12.46 | 18,150,212 | -0.09(-0.73%) |
Nov 04, 2011 | 12.54 | 12.61 | 12.35 | 12.55 | 24,842,568 | -0.13(-1.03%) |
Nov 03, 2011 | 12.29 | 12.70 | 12.26 | 12.68 | 30,951,676 | +0.49(+4.00%) |
Nov 02, 2011 | 12.00 | 12.26 | 12.00 | 12.20 | 30,967,318 | +0.34(+2.88%) |
Nov 01, 2011 | 11.81 | 12.12 | 11.78 | 11.86 | 41,472,272 | -0.36(-2.95%) |
Oct 31, 2011 | 12.57 | 12.58 | 12.19 | 12.22 | 33,117,510 | -0.54(-4.27%) |
Oct 28, 2011 | 12.30 | 12.78 | 12.28 | 12.76 | 31,076,654 | +0.37(+2.97%) |
Oct 27, 2011 | 12.28 | 12.50 | 12.20 | 12.39 | 33,742,432 | +0.46(+3.89%) |
Oct 26, 2011 | 12.26 | 12.38 | 11.77 | 11.93 | 32,937,650 | -0.23(-1.86%) |
Oct 25, 2011 | 12.41 | 12.56 | 12.13 | 12.15 | 27,100,510 | -0.27(-2.16%) |
Oct 24, 2011 | 12.27 | 12.51 | 12.14 | 12.42 | 27,824,844 | +0.10(+0.78%) |
Oct 21, 2011 | 12.48 | 12.50 | 12.23 | 12.33 | 33,842,464 | -0.01(-0.09%) |
Oct 20, 2011 | 12.22 | 12.45 | 11.76 | 12.34 | 67,156,216 | -0.40(-3.10%) |
Oct 19, 2011 | 12.99 | 13.21 | 12.62 | 12.73 | 49,409,372 | -0.26(-2.04%) |
Oct 18, 2011 | 12.81 | 13.11 | 12.47 | 13.00 | 32,765,208 | +0.25(+1.96%) |
Oct 17, 2011 | 12.89 | 12.89 | 12.68 | 12.75 | 29,047,734 | -0.18(-1.40%) |
Oct 14, 2011 | 12.76 | 13.00 | 12.75 | 12.93 | 33,779,984 | +0.36(+2.90%) |
Oct 13, 2011 | 12.50 | 12.62 | 12.27 | 12.57 | 31,382,110 | -0.00(-0.03%) |
Oct 12, 2011 | 12.76 | 12.92 | 12.55 | 12.57 | 36,414,804 | -0.03(-0.24%) |
Oct 11, 2011 | 12.28 | 12.69 | 12.27 | 12.60 | 26,766,124 | +0.20(+1.64%) |
Oct 10, 2011 | 12.16 | 12.44 | 12.05 | 12.40 | 18,681,774 | +0.47(+3.96%) |
Oct 07, 2011 | 12.01 | 12.10 | 11.80 | 11.92 | 34,932,968 | -0.14(-1.18%) |
Oct 06, 2011 | 11.75 | 12.07 | 11.54 | 12.07 | 37,940,960 | +0.35(+2.98%) |
Oct 05, 2011 | 11.31 | 11.81 | 11.08 | 11.72 | 40,417,128 | +0.45(+4.02%) |
Oct 04, 2011 | 10.65 | 11.27 | 10.52 | 11.26 | 45,069,692 | +0.48(+4.41%) |
Oct 03, 2011 | 11.20 | 11.30 | 10.77 | 10.79 | 44,148,072 | -0.53(-4.68%) |
Sep 30, 2011 | 11.59 | 11.73 | 11.18 | 11.32 | 45,492,640 | -0.45(-3.85%) |
Sep 29, 2011 | 12.39 | 12.43 | 11.48 | 11.77 | 43,972,776 | -0.37(-3.07%) |
Sep 28, 2011 | 12.57 | 12.72 | 12.10 | 12.14 | 32,922,788 | -0.34(-2.71%) |
Sep 27, 2011 | 12.69 | 12.78 | 12.31 | 12.48 | 37,225,100 | -0.01(-0.09%) |
Sep 26, 2011 | 12.40 | 12.52 | 11.99 | 12.49 | 37,991,336 | +0.18(+1.47%) |
Sep 23, 2011 | 12.06 | 12.42 | 11.99 | 12.31 | 40,880,688 | +0.16(+1.30%) |
Sep 22, 2011 | 11.92 | 12.24 | 11.81 | 12.15 | 50,919,076 | -0.22(-1.77%) |
Sep 21, 2011 | 12.58 | 12.96 | 12.34 | 12.37 | 47,213,996 | -0.19(-1.50%) |
Sep 20, 2011 | 12.74 | 12.84 | 12.42 | 12.56 | 35,717,364 | -0.14(-1.12%) |
Sep 19, 2011 | 12.74 | 12.84 | 12.49 | 12.70 | 48,442,772 | -0.23(-1.75%) |
Sep 16, 2011 | 12.55 | 13.01 | 12.42 | 12.93 | 71,450,680 | +0.63(+5.15%) |
Sep 15, 2011 | 11.89 | 12.37 | 11.85 | 12.30 | 44,091,728 | +0.73(+6.30%) |
Sep 14, 2011 | 11.34 | 11.78 | 11.15 | 11.57 | 36,368,264 | +0.28(+2.52%) |
Sep 13, 2011 | 11.29 | 11.39 | 11.17 | 11.28 | 24,356,538 | -0.01(-0.07%) |
Sep 12, 2011 | 10.91 | 11.33 | 10.90 | 11.29 | 43,235,104 | +0.37(+3.37%) |
Sep 09, 2011 | 11.56 | 11.56 | 10.85 | 10.92 | 51,752,044 | -0.79(-6.72%) |
Sep 08, 2011 | 11.38 | 11.76 | 11.34 | 11.71 | 36,181,956 | +0.29(+2.55%) |
Sep 07, 2011 | 11.40 | 11.46 | 11.25 | 11.42 | 35,790,624 | +0.18(+1.64%) |
Sep 06, 2011 | 10.94 | 11.27 | 10.90 | 11.23 | 25,590,548 | -0.05(-0.48%) |
Sep 02, 2011 | 11.46 | 11.53 | 11.19 | 11.29 | 20,782,006 | -0.38(-3.22%) |
Sep 01, 2011 | 11.81 | 11.96 | 11.61 | 11.66 | 25,477,774 | -0.18(-1.55%) |
Aug 31, 2011 | 11.90 | 12.12 | 11.67 | 11.85 | 33,778,812 | -0.03(-0.26%) |
Aug 30, 2011 | 11.62 | 11.97 | 11.53 | 11.88 | 31,656,950 | +0.18(+1.51%) |
Aug 29, 2011 | 11.41 | 11.78 | 11.41 | 11.70 | 30,207,078 | +0.40(+3.50%) |
Aug 26, 2011 | 10.84 | 11.31 | 10.62 | 11.31 | 32,655,972 | +0.43(+3.99%) |
Aug 25, 2011 | 11.18 | 11.31 | 10.84 | 10.87 | 28,605,292 | -0.28(-2.48%) |
Aug 24, 2011 | 11.10 | 11.39 | 10.96 | 11.15 | 26,447,048 | +0.05(+0.45%) |
Aug 23, 2011 | 10.57 | 11.11 | 10.43 | 11.10 | 29,237,538 | +0.60(+5.70%) |
Aug 22, 2011 | 10.66 | 10.74 | 10.41 | 10.50 | 26,365,852 | +0.08(+0.74%) |
Aug 19, 2011 | 10.54 | 10.95 | 10.31 | 10.42 | 43,721,136 | -0.30(-2.79%) |
Aug 18, 2011 | 11.26 | 11.41 | 10.59 | 10.72 | 43,367,068 | -0.89(-7.64%) |
Aug 17, 2011 | 11.69 | 11.89 | 11.43 | 11.61 | 22,930,250 | -0.04(-0.36%) |
Aug 16, 2011 | 11.73 | 11.83 | 11.46 | 11.65 | 22,914,076 | -0.20(-1.72%) |
Aug 15, 2011 | 11.76 | 11.88 | 11.61 | 11.86 | 19,927,964 | +0.14(+1.18%) |
Aug 12, 2011 | 11.65 | 11.77 | 11.46 | 11.72 | 31,855,980 | +0.13(+1.09%) |
Aug 11, 2011 | 11.22 | 11.74 | 11.14 | 11.59 | 39,601,196 | +0.40(+3.60%) |
Aug 10, 2011 | 11.27 | 11.66 | 11.05 | 11.19 | 58,758,584 | -0.39(-3.35%) |
Aug 09, 2011 | 11.13 | 11.58 | 10.47 | 11.57 | 82,270,584 | +1.23(+11.91%) |
Aug 08, 2011 | 10.88 | 11.03 | 10.34 | 10.34 | 58,205,816 | -0.90(-8.02%) |
Aug 05, 2011 | 11.66 | 11.68 | 10.95 | 11.24 | 66,665,976 | -0.28(-2.46%) |
Aug 04, 2011 | 12.15 | 12.20 | 11.53 | 11.53 | 63,581,384 | -0.85(-6.85%) |
Aug 03, 2011 | 12.19 | 12.50 | 11.84 | 12.38 | 45,387,620 | +0.19(+1.57%) |
Aug 02, 2011 | 12.57 | 12.63 | 12.18 | 12.19 | 38,943,192 | -0.49(-3.83%) |
Aug 01, 2011 | 12.71 | 12.80 | 12.40 | 12.67 | 31,373,040 | +0.10(+0.81%) |
Jul 29, 2011 | 12.71 | 12.85 | 12.55 | 12.57 | 27,736,228 | -0.23(-1.80%) |
Jul 28, 2011 | 12.75 | 12.96 | 12.69 | 12.80 | 19,668,644 | -0.00(-0.03%) |
Jul 27, 2011 | 13.11 | 13.12 | 12.78 | 12.80 | 30,839,406 | -0.41(-3.08%) |
Jul 26, 2011 | 13.03 | 13.24 | 12.98 | 13.21 | 31,939,404 | +0.24(+1.83%) |
Jul 25, 2011 | 12.65 | 13.04 | 12.61 | 12.97 | 26,971,874 | +0.12(+0.90%) |
Jul 22, 2011 | 12.81 | 12.91 | 12.71 | 12.86 | 25,766,694 | +0.03(+0.19%) |
Jul 21, 2011 | 12.96 | 13.43 | 12.80 | 12.83 | 69,219,792 | +0.10(+0.80%) |
Jul 20, 2011 | 13.05 | 13.12 | 12.65 | 12.73 | 59,685,244 | -0.23(-1.75%) |
Jul 19, 2011 | 12.70 | 13.07 | 12.57 | 12.96 | 47,198,312 | +0.41(+3.26%) |
Jul 18, 2011 | 12.59 | 12.76 | 12.42 | 12.55 | 26,983,756 | -0.04(-0.35%) |
Jul 15, 2011 | 12.48 | 12.68 | 12.41 | 12.59 | 41,659,236 | +0.24(+1.93%) |
Jul 14, 2011 | 12.40 | 12.59 | 12.25 | 12.35 | 28,506,358 | -0.07(-0.59%) |
Jul 13, 2011 | 12.44 | 12.59 | 12.30 | 12.43 | 30,433,780 | +0.05(+0.37%) |
Jul 12, 2011 | 12.76 | 12.85 | 12.33 | 12.38 | 36,548,520 | -0.25(-1.97%) |
Jul 11, 2011 | 12.70 | 13.08 | 12.56 | 12.63 | 40,662,768 | -0.20(-1.53%) |
Jul 08, 2011 | 12.65 | 12.83 | 12.60 | 12.83 | 21,839,226 | +0.03(+0.27%) |
Jul 07, 2011 | 12.70 | 12.90 | 12.68 | 12.79 | 29,024,486 | +0.16(+1.25%) |
Jul 06, 2011 | 12.53 | 12.70 | 12.42 | 12.63 | 25,734,430 | +0.11(+0.86%) |
Jul 05, 2011 | 12.57 | 12.62 | 12.42 | 12.53 | 24,039,016 | -0.04(-0.31%) |
Jul 01, 2011 | 12.38 | 12.59 | 12.28 | 12.57 | 33,775,688 | +0.18(+1.46%) |
Jun 30, 2011 | 12.41 | 12.60 | 12.16 | 12.38 | 83,207,656 | +0.54(+4.57%) |
Jun 29, 2011 | 11.19 | 11.94 | 10.95 | 11.84 | 88,836,680 | +0.73(+6.56%) |
Jun 28, 2011 | 11.05 | 11.29 | 11.00 | 11.11 | 42,361,324 | +0.10(+0.87%) |
Jun 27, 2011 | 10.84 | 11.16 | 10.84 | 11.02 | 36,552,340 | +0.14(+1.27%) |
Jun 24, 2011 | 11.24 | 11.34 | 10.81 | 10.88 | 59,608,204 | -0.35(-3.08%) |
Jun 23, 2011 | 11.14 | 11.26 | 11.04 | 11.23 | 44,043,704 | -0.04(-0.32%) |
Jun 22, 2011 | 11.37 | 11.39 | 11.24 | 11.26 | 27,023,632 | -0.17(-1.46%) |
Jun 21, 2011 | 11.09 | 11.47 | 11.04 | 11.43 | 32,236,788 | +0.37(+3.33%) |
Jun 20, 2011 | 11.10 | 11.12 | 10.96 | 11.06 | 31,548,868 | -0.00(-0.03%) |
Jun 17, 2011 | 11.06 | 11.10 | 10.91 | 11.06 | 42,133,208 | +0.14(+1.26%) |
Jun 16, 2011 | 10.99 | 11.17 | 10.85 | 10.93 | 34,712,980 | -0.07(-0.66%) |
Jun 15, 2011 | 11.31 | 11.39 | 10.96 | 11.00 | 46,414,088 | -0.42(-3.70%) |
Jun 14, 2011 | 11.55 | 11.62 | 11.39 | 11.42 | 29,088,786 | -0.04(-0.34%) |
Jun 13, 2011 | 11.53 | 11.59 | 11.31 | 11.46 | 29,534,592 | -0.04(-0.33%) |
Jun 10, 2011 | 11.70 | 11.82 | 11.49 | 11.50 | 34,960,660 | -0.27(-2.28%) |
Jun 09, 2011 | 11.74 | 11.88 | 11.69 | 11.77 | 33,394,582 | +0.04(+0.31%) |
Jun 08, 2011 | 11.72 | 11.86 | 11.65 | 11.73 | 59,107,284 | +0.25(+2.16%) |
Jun 07, 2011 | 11.43 | 11.64 | 11.31 | 11.48 | 29,720,792 | +0.14(+1.22%) |
Jun 06, 2011 | 11.66 | 11.70 | 11.32 | 11.34 | 32,253,600 | -0.28(-2.44%) |