Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.92 | 11.94 | 11.72 | 11.84 | 14,127,004 | -0.11(-0.89%) |
May 30, 2012 | 11.94 | 11.99 | 11.76 | 11.95 | 11,238,826 | -0.02(-0.16%) |
May 29, 2012 | 11.93 | 12.02 | 11.84 | 11.97 | 3,680,257 | +0.16(+1.36%) |
May 25, 2012 | 11.81 | 11.90 | 11.76 | 11.81 | 3,639,906 | +0.03(+0.23%) |
May 24, 2012 | 11.89 | 11.93 | 11.69 | 11.78 | 5,172,626 | -0.13(-1.06%) |
May 23, 2012 | 11.77 | 11.94 | 11.72 | 11.91 | 7,687,817 | +0.09(+0.78%) |
May 22, 2012 | 11.77 | 11.88 | 11.74 | 11.81 | 11,074,009 | +0.02(+0.19%) |
May 21, 2012 | 11.70 | 11.88 | 11.64 | 11.79 | 5,974,302 | +0.15(+1.31%) |
May 18, 2012 | 11.86 | 11.91 | 11.60 | 11.64 | 8,433,616 | -0.19(-1.61%) |
May 17, 2012 | 11.94 | 12.03 | 11.82 | 11.83 | 5,680,660 | -0.13(-1.09%) |
May 16, 2012 | 12.05 | 12.12 | 11.93 | 11.96 | 8,475,437 | -0.00(-0.03%) |
May 15, 2012 | 11.92 | 12.12 | 11.89 | 11.96 | 6,190,104 | -0.00(-0.03%) |
May 14, 2012 | 11.95 | 12.00 | 11.87 | 11.97 | 7,330,823 | -0.08(-0.63%) |
May 11, 2012 | 12.05 | 12.23 | 12.04 | 12.04 | 11,070,358 | -0.01(-0.09%) |
May 10, 2012 | 12.11 | 12.19 | 11.97 | 12.05 | 15,457,255 | -0.03(-0.22%) |
May 09, 2012 | 12.22 | 12.23 | 12.04 | 12.08 | 12,180,865 | -0.26(-2.14%) |
May 08, 2012 | 12.52 | 12.56 | 12.32 | 12.34 | 11,239,393 | -0.29(-2.27%) |
May 07, 2012 | 12.68 | 12.69 | 12.58 | 12.63 | 6,190,923 | -0.12(-0.98%) |
May 04, 2012 | 12.97 | 13.01 | 12.74 | 12.76 | 8,996,448 | -0.34(-2.59%) |
May 03, 2012 | 13.20 | 13.34 | 13.09 | 13.09 | 8,990,183 | -0.09(-0.66%) |
May 02, 2012 | 13.21 | 13.46 | 13.11 | 13.18 | 10,959,709 | -0.12(-0.88%) |
May 01, 2012 | 13.33 | 13.49 | 13.29 | 13.30 | 5,711,629 | -0.05(-0.40%) |
Apr 30, 2012 | 13.36 | 13.42 | 13.29 | 13.35 | 4,768,279 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.28 | 13.37 | 5,165,400 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.35 | 4,543,752 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.21 | 13.07 | 13.18 | 4,412,029 | +0.13(+0.98%) |
Apr 24, 2012 | 13.17 | 13.20 | 13.05 | 13.05 | 5,578,521 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,277,844 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.32 | 5,492,424 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.94 | 13.50 | 13.50 | 6,413,302 | -0.17(-1.27%) |
Apr 18, 2012 | 13.63 | 13.69 | 13.51 | 13.67 | 3,752,120 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.81 | 13.51 | 13.73 | 4,343,798 | +0.26(+1.90%) |
Apr 16, 2012 | 13.62 | 13.70 | 13.45 | 13.48 | 6,006,676 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.52 | 13.52 | 6,434,076 | -0.14(-1.02%) |
Apr 12, 2012 | 13.42 | 13.68 | 13.42 | 13.66 | 3,429,241 | +0.24(+1.77%) |
Apr 11, 2012 | 13.40 | 13.57 | 13.40 | 13.42 | 3,616,371 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.24 | 6,051,301 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.53 | 13.36 | 13.38 | 5,229,328 | -0.26(-1.94%) |
Apr 05, 2012 | 13.65 | 13.68 | 13.56 | 13.64 | 3,235,569 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.65 | 2,976,608 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.86 | 3,088,899 | -0.23(-1.63%) |
Apr 02, 2012 | 14.03 | 14.11 | 13.84 | 14.09 | 3,496,786 | +0.05(+0.32%) |
Mar 30, 2012 | 13.98 | 14.13 | 13.89 | 14.04 | 3,957,727 | +0.17(+1.25%) |
Mar 29, 2012 | 13.75 | 13.88 | 13.65 | 13.87 | 3,364,298 | +0.05(+0.38%) |
Mar 28, 2012 | 13.91 | 13.92 | 13.69 | 13.82 | 3,157,663 | -0.12(-0.87%) |
Mar 27, 2012 | 13.93 | 14.00 | 13.90 | 13.94 | 3,837,613 | -0.02(-0.14%) |
Mar 26, 2012 | 13.90 | 14.00 | 13.82 | 13.96 | 3,800,573 | +0.15(+1.09%) |
Mar 23, 2012 | 13.82 | 13.90 | 13.71 | 13.80 | 2,693,525 | -0.05(-0.35%) |
Mar 22, 2012 | 13.80 | 13.99 | 13.77 | 13.85 | 3,706,388 | -0.04(-0.30%) |
Mar 21, 2012 | 13.81 | 13.93 | 13.75 | 13.90 | 2,571,469 | +0.08(+0.60%) |
Mar 20, 2012 | 13.80 | 13.85 | 13.69 | 13.81 | 4,457,194 | -0.06(-0.41%) |
Mar 19, 2012 | 13.71 | 13.94 | 13.69 | 13.87 | 2,527,316 | +0.10(+0.71%) |
Mar 16, 2012 | 13.90 | 13.95 | 13.74 | 13.77 | 7,118,493 | -0.15(-1.11%) |
Mar 15, 2012 | 13.77 | 13.97 | 13.76 | 13.93 | 3,709,890 | +0.13(+0.96%) |
Mar 14, 2012 | 13.82 | 13.96 | 13.74 | 13.79 | 4,785,475 | -0.02(-0.14%) |
Mar 13, 2012 | 13.60 | 13.81 | 13.57 | 13.81 | 3,859,087 | +0.28(+2.04%) |
Mar 12, 2012 | 13.64 | 13.66 | 13.46 | 13.54 | 4,398,725 | -0.10(-0.75%) |
Mar 09, 2012 | 13.48 | 13.67 | 13.44 | 13.64 | 3,722,749 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.62 | 13.44 | 13.53 | 4,447,498 | +0.07(+0.50%) |
Mar 07, 2012 | 13.37 | 13.53 | 13.29 | 13.46 | 3,271,544 | +0.13(+0.96%) |
Mar 06, 2012 | 13.21 | 13.41 | 13.21 | 13.34 | 4,931,818 | +0.06(+0.45%) |
Mar 05, 2012 | 13.46 | 13.56 | 13.22 | 13.28 | 4,913,425 | -0.20(-1.48%) |
Mar 02, 2012 | 13.56 | 13.68 | 13.40 | 13.48 | 3,924,019 | -0.17(-1.22%) |
Mar 01, 2012 | 13.71 | 13.74 | 13.60 | 13.64 | 3,207,808 | +0.03(+0.19%) |
Feb 29, 2012 | 13.88 | 13.90 | 13.60 | 13.62 | 4,471,086 | -0.26(-1.88%) |
Feb 28, 2012 | 13.78 | 13.94 | 13.69 | 13.88 | 3,630,244 | +0.16(+1.16%) |
Feb 27, 2012 | 13.63 | 13.80 | 13.52 | 13.72 | 6,394,665 | -0.01(-0.08%) |
Feb 24, 2012 | 13.73 | 13.77 | 13.66 | 13.73 | 2,928,876 | +0.02(+0.14%) |
Feb 23, 2012 | 13.72 | 13.81 | 13.59 | 13.71 | 3,539,053 | +0.01(+0.06%) |
Feb 22, 2012 | 13.77 | 13.89 | 13.67 | 13.70 | 2,910,949 | -0.12(-0.90%) |
Feb 21, 2012 | 14.08 | 14.09 | 13.76 | 13.83 | 3,009,018 | -0.20(-1.45%) |
Feb 17, 2012 | 14.03 | 14.11 | 13.93 | 14.03 | 3,832,685 | +0.02(+0.11%) |
Feb 16, 2012 | 13.73 | 14.10 | 13.73 | 14.02 | 4,731,901 | +0.29(+2.14%) |
Feb 15, 2012 | 13.89 | 13.98 | 13.71 | 13.72 | 4,967,294 | -0.09(-0.65%) |
Feb 14, 2012 | 13.62 | 13.81 | 13.56 | 13.81 | 10,443,347 | +0.11(+0.79%) |
Feb 13, 2012 | 13.86 | 13.86 | 13.59 | 13.70 | 9,055,753 | -0.01(-0.11%) |
Feb 10, 2012 | 13.86 | 13.86 | 13.66 | 13.72 | 3,732,570 | -0.24(-1.71%) |
Feb 09, 2012 | 13.96 | 14.02 | 13.83 | 13.96 | 5,276,263 | +0.02(+0.13%) |
Feb 08, 2012 | 13.90 | 13.99 | 13.80 | 13.94 | 7,021,133 | -0.01(-0.05%) |
Feb 07, 2012 | 14.15 | 14.16 | 13.92 | 13.95 | 7,450,949 | -0.27(-1.89%) |
Feb 06, 2012 | 14.23 | 14.31 | 14.13 | 14.22 | 4,606,147 | -0.15(-1.04%) |
Feb 03, 2012 | 14.31 | 14.54 | 14.18 | 14.36 | 5,945,313 | +0.27(+1.94%) |
Feb 02, 2012 | 14.03 | 14.33 | 14.03 | 14.09 | 6,566,171 | +0.05(+0.35%) |
Feb 01, 2012 | 13.98 | 14.08 | 13.83 | 14.04 | 4,738,054 | +0.25(+1.79%) |
Jan 31, 2012 | 13.91 | 13.97 | 13.69 | 13.80 | 4,044,561 | +0.01(+0.08%) |
Jan 30, 2012 | 13.64 | 13.85 | 13.53 | 13.79 | 4,407,063 | +0.03(+0.23%) |
Jan 27, 2012 | 13.65 | 13.89 | 13.65 | 13.75 | 3,820,063 | -0.13(-0.93%) |
Jan 26, 2012 | 13.99 | 14.16 | 13.76 | 13.88 | 6,002,225 | +0.13(+0.92%) |
Jan 25, 2012 | 13.96 | 13.99 | 13.64 | 13.76 | 6,304,384 | -0.19(-1.39%) |
Jan 24, 2012 | 13.82 | 14.02 | 13.73 | 13.95 | 3,519,169 | +0.05(+0.38%) |
Jan 23, 2012 | 13.95 | 14.09 | 13.87 | 13.90 | 4,925,103 | -0.07(-0.54%) |
Jan 20, 2012 | 14.19 | 14.21 | 13.93 | 13.97 | 8,252,466 | -0.19(-1.35%) |
Jan 19, 2012 | 14.38 | 14.38 | 14.14 | 14.16 | 15,940,716 | -0.13(-0.89%) |
Jan 18, 2012 | 13.97 | 14.35 | 13.93 | 14.29 | 16,212,177 | +0.77(+5.67%) |
Jan 17, 2012 | 13.47 | 13.60 | 13.39 | 13.52 | 5,533,510 | +0.21(+1.57%) |
Jan 13, 2012 | 13.30 | 13.40 | 13.18 | 13.31 | 4,853,165 | -0.05(-0.39%) |
Jan 12, 2012 | 13.43 | 13.45 | 13.31 | 13.37 | 4,844,186 | -0.02(-0.14%) |
Jan 11, 2012 | 13.48 | 13.48 | 13.30 | 13.39 | 3,298,683 | -0.07(-0.53%) |
Jan 10, 2012 | 13.51 | 13.54 | 13.36 | 13.46 | 4,216,969 | +0.00(+0.03%) |
Jan 09, 2012 | 13.52 | 13.60 | 13.42 | 13.45 | 3,694,522 | +0.13(+1.01%) |
Jan 06, 2012 | 13.48 | 13.52 | 13.26 | 13.32 | 4,316,198 | -0.19(-1.38%) |
Jan 05, 2012 | 13.49 | 13.52 | 13.18 | 13.51 | 5,490,313 | +0.11(+0.84%) |
Jan 04, 2012 | 13.34 | 13.42 | 13.26 | 13.39 | 3,791,985 | -0.30(-2.21%) |
Dec 30, 2011 | 13.77 | 13.83 | 13.70 | 13.70 | 2,391,765 | -0.08(-0.57%) |
Dec 29, 2011 | 13.63 | 13.79 | 13.54 | 13.77 | 2,457,300 | +0.21(+1.52%) |
Dec 28, 2011 | 13.75 | 13.75 | 13.55 | 13.57 | 2,240,606 | -0.16(-1.17%) |
Dec 27, 2011 | 13.69 | 13.82 | 13.63 | 13.73 | 1,653,050 | +0.04(+0.33%) |
Dec 23, 2011 | 13.67 | 13.72 | 13.51 | 13.68 | 2,186,131 | +0.43(+3.24%) |
Dec 21, 2011 | 13.39 | 13.44 | 12.97 | 13.25 | 4,037,069 | -0.09(-0.70%) |
Dec 20, 2011 | 12.97 | 13.38 | 12.96 | 13.35 | 5,856,715 | +0.63(+4.97%) |
Dec 19, 2011 | 13.02 | 13.09 | 12.68 | 12.72 | 5,226,117 | -0.18(-1.36%) |
Dec 16, 2011 | 12.68 | 13.03 | 12.66 | 12.89 | 8,242,720 | +0.25(+2.01%) |
Dec 15, 2011 | 12.73 | 12.78 | 12.58 | 12.64 | 2,768,600 | +0.04(+0.33%) |
Dec 14, 2011 | 12.66 | 12.75 | 12.56 | 12.60 | 4,404,777 | -0.11(-0.85%) |
Dec 13, 2011 | 13.02 | 13.08 | 12.60 | 12.70 | 5,237,746 | -0.26(-1.99%) |
Dec 12, 2011 | 12.88 | 12.98 | 12.70 | 12.96 | 5,206,173 | -0.05(-0.40%) |
Dec 09, 2011 | 12.82 | 13.09 | 12.66 | 13.02 | 7,416,937 | +0.06(+0.46%) |
Dec 08, 2011 | 13.04 | 13.17 | 12.93 | 12.96 | 4,833,750 | -0.17(-1.31%) |
Dec 07, 2011 | 13.03 | 13.23 | 12.88 | 13.13 | 5,264,805 | +0.08(+0.60%) |
Dec 06, 2011 | 13.02 | 13.11 | 12.91 | 13.05 | 4,059,399 | -0.00(-0.03%) |
Dec 05, 2011 | 13.15 | 13.23 | 13.00 | 13.05 | 3,922,820 | +0.10(+0.75%) |
Dec 02, 2011 | 13.13 | 13.24 | 12.92 | 12.96 | 3,978,748 | -0.08(-0.60%) |
Dec 01, 2011 | 13.00 | 13.07 | 12.88 | 13.03 | 3,254,671 | -0.02(-0.14%) |
Nov 30, 2011 | 12.60 | 13.06 | 12.51 | 13.05 | 7,838,983 | +0.73(+5.88%) |
Nov 29, 2011 | 12.34 | 12.47 | 12.28 | 12.33 | 3,106,561 | -0.04(-0.30%) |
Nov 28, 2011 | 12.38 | 12.46 | 12.27 | 12.36 | 7,712,102 | +0.29(+2.38%) |
Nov 25, 2011 | 12.07 | 12.28 | 12.06 | 12.08 | 1,728,801 | -0.09(-0.77%) |
Nov 23, 2011 | 12.33 | 12.34 | 12.17 | 12.17 | 4,958,190 | -0.24(-1.93%) |
Nov 22, 2011 | 12.69 | 12.79 | 12.39 | 12.41 | 5,470,736 | -0.31(-2.41%) |
Nov 21, 2011 | 12.81 | 12.84 | 12.61 | 12.72 | 3,670,793 | -0.21(-1.65%) |
Nov 18, 2011 | 13.05 | 13.11 | 12.84 | 12.93 | 4,386,009 | -0.08(-0.60%) |
Nov 17, 2011 | 13.56 | 13.75 | 13.00 | 13.01 | 7,826,300 | -0.55(-4.09%) |
Nov 16, 2011 | 13.50 | 13.84 | 13.46 | 13.56 | 5,832,067 | -0.09(-0.68%) |
Nov 15, 2011 | 13.46 | 13.74 | 13.43 | 13.65 | 4,929,941 | +0.16(+1.21%) |
Nov 14, 2011 | 13.56 | 13.70 | 13.45 | 13.49 | 3,207,780 | -0.12(-0.90%) |
Nov 11, 2011 | 13.35 | 13.70 | 13.35 | 13.61 | 4,423,549 | +0.37(+2.80%) |
Nov 10, 2011 | 13.23 | 13.33 | 13.06 | 13.24 | 4,004,047 | +0.11(+0.87%) |
Nov 09, 2011 | 13.37 | 13.40 | 13.08 | 13.13 | 5,904,385 | -0.54(-3.98%) |
Nov 08, 2011 | 13.61 | 13.72 | 13.43 | 13.67 | 5,582,534 | +0.13(+0.98%) |
Nov 07, 2011 | 13.57 | 13.65 | 13.33 | 13.54 | 9,851,368 | -0.17(-1.24%) |
Nov 04, 2011 | 13.74 | 14.07 | 13.60 | 13.71 | 10,621,284 | +0.46(+3.50%) |
Nov 03, 2011 | 12.91 | 13.28 | 12.77 | 13.25 | 7,396,799 | +0.43(+3.32%) |
Nov 02, 2011 | 12.86 | 12.98 | 12.73 | 12.82 | 6,068,178 | +0.05(+0.41%) |
Nov 01, 2011 | 13.02 | 13.07 | 12.71 | 12.77 | 9,973,465 | -0.63(-4.70%) |
Oct 31, 2011 | 13.42 | 13.55 | 13.27 | 13.40 | 6,049,163 | -0.10(-0.77%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.34 | 13.50 | 5,591,442 | +0.04(+0.28%) |
Oct 27, 2011 | 13.35 | 13.53 | 13.25 | 13.47 | 7,071,452 | +0.43(+3.27%) |
Oct 26, 2011 | 12.89 | 13.09 | 12.71 | 13.04 | 5,616,870 | +0.25(+1.97%) |
Oct 25, 2011 | 12.76 | 13.01 | 12.54 | 12.79 | 5,655,888 | -0.06(-0.46%) |
Oct 24, 2011 | 12.57 | 12.92 | 12.53 | 12.85 | 5,515,023 | +0.33(+2.63%) |
Oct 21, 2011 | 12.41 | 12.56 | 12.35 | 12.52 | 9,408,729 | +0.29(+2.36%) |
Oct 20, 2011 | 12.38 | 12.40 | 12.08 | 12.23 | 10,161,319 | -0.16(-1.26%) |
Oct 19, 2011 | 12.44 | 12.59 | 12.32 | 12.38 | 6,373,865 | -0.10(-0.80%) |
Oct 18, 2011 | 12.37 | 12.52 | 12.24 | 12.48 | 7,433,095 | +0.13(+1.02%) |
Oct 17, 2011 | 12.39 | 12.48 | 12.30 | 12.36 | 7,719,784 | -0.03(-0.24%) |
Oct 14, 2011 | 12.96 | 13.05 | 12.25 | 12.39 | 27,719,172 | -0.69(-5.27%) |
Oct 13, 2011 | 12.73 | 13.16 | 12.70 | 13.08 | 10,130,315 | +0.31(+2.47%) |
Oct 12, 2011 | 12.80 | 12.90 | 12.73 | 12.76 | 7,049,472 | +0.06(+0.44%) |
Oct 11, 2011 | 12.72 | 12.78 | 12.62 | 12.71 | 5,831,373 | -0.01(-0.12%) |
Oct 10, 2011 | 12.69 | 12.81 | 12.58 | 12.72 | 5,807,968 | +0.25(+1.99%) |
Oct 07, 2011 | 12.35 | 12.61 | 12.26 | 12.47 | 7,414,075 | +0.14(+1.17%) |
Oct 06, 2011 | 12.11 | 12.34 | 11.91 | 12.33 | 7,285,425 | +0.23(+1.93%) |
Oct 05, 2011 | 11.78 | 12.13 | 11.55 | 12.10 | 6,805,609 | +0.36(+3.09%) |
Oct 04, 2011 | 11.14 | 11.75 | 11.14 | 11.73 | 12,185,421 | +0.46(+4.11%) |
Oct 03, 2011 | 11.48 | 11.63 | 11.24 | 11.27 | 7,923,751 | -0.25(-2.19%) |
Sep 30, 2011 | 11.73 | 11.84 | 11.52 | 11.52 | 7,276,569 | -0.34(-2.84%) |
Sep 29, 2011 | 12.18 | 12.26 | 11.72 | 11.86 | 8,295,250 | -0.14(-1.20%) |
Sep 28, 2011 | 12.32 | 12.37 | 11.97 | 12.00 | 4,813,858 | -0.29(-2.38%) |
Sep 27, 2011 | 12.28 | 12.52 | 12.18 | 12.30 | 4,911,250 | +0.26(+2.12%) |
Sep 26, 2011 | 12.24 | 12.25 | 11.81 | 12.04 | 6,966,291 | -0.15(-1.25%) |
Sep 23, 2011 | 11.86 | 12.22 | 11.82 | 12.19 | 5,019,775 | +0.30(+2.49%) |
Sep 22, 2011 | 12.04 | 12.20 | 11.75 | 11.90 | 9,104,127 | -0.40(-3.22%) |
Sep 21, 2011 | 12.56 | 12.65 | 12.29 | 12.29 | 4,691,981 | -0.20(-1.60%) |
Sep 20, 2011 | 12.74 | 12.80 | 12.47 | 12.49 | 5,379,164 | -0.17(-1.34%) |
Sep 19, 2011 | 12.60 | 12.77 | 12.52 | 12.66 | 5,672,003 | -0.13(-1.04%) |
Sep 16, 2011 | 12.80 | 12.95 | 12.72 | 12.80 | 7,648,082 | +0.09(+0.67%) |
Sep 15, 2011 | 12.92 | 12.93 | 12.65 | 12.71 | 6,877,281 | -0.05(-0.38%) |
Sep 14, 2011 | 12.52 | 12.93 | 12.45 | 12.76 | 14,415,048 | +0.30(+2.44%) |
Sep 13, 2011 | 12.19 | 12.48 | 12.12 | 12.45 | 7,004,286 | +0.34(+2.81%) |
Sep 12, 2011 | 11.66 | 12.12 | 11.66 | 12.11 | 7,966,141 | +0.24(+2.03%) |
Sep 09, 2011 | 11.83 | 12.10 | 11.77 | 11.87 | 5,995,082 | -0.06(-0.53%) |
Sep 08, 2011 | 12.05 | 12.20 | 11.88 | 11.94 | 5,950,548 | -0.14(-1.20%) |
Sep 07, 2011 | 11.84 | 12.08 | 11.83 | 12.08 | 5,585,831 | +0.43(+3.65%) |
Sep 06, 2011 | 11.30 | 11.68 | 11.30 | 11.65 | 5,905,116 | +0.04(+0.35%) |
Sep 02, 2011 | 11.76 | 11.87 | 11.53 | 11.61 | 7,685,161 | -0.43(-3.57%) |
Sep 01, 2011 | 12.25 | 12.28 | 12.04 | 12.04 | 8,853,114 | -0.11(-0.88%) |
Aug 31, 2011 | 12.25 | 12.35 | 12.06 | 12.15 | 6,521,175 | -0.01(-0.06%) |
Aug 30, 2011 | 12.32 | 12.50 | 12.15 | 12.16 | 11,224,997 | -0.20(-1.65%) |
Aug 29, 2011 | 12.11 | 12.37 | 12.07 | 12.36 | 6,433,388 | +0.40(+3.38%) |
Aug 26, 2011 | 11.54 | 11.96 | 11.34 | 11.96 | 6,212,729 | +0.31(+2.67%) |
Aug 25, 2011 | 11.80 | 11.83 | 11.62 | 11.65 | 8,561,941 | -0.11(-0.91%) |
Aug 24, 2011 | 11.74 | 11.79 | 11.58 | 11.75 | 6,518,148 | +0.01(+0.13%) |
Aug 23, 2011 | 11.23 | 11.75 | 11.20 | 11.74 | 8,656,589 | +0.56(+5.04%) |
Aug 22, 2011 | 11.18 | 11.25 | 11.04 | 11.18 | 6,867,212 | +0.21(+1.96%) |
Aug 19, 2011 | 10.91 | 11.24 | 10.85 | 10.96 | 8,440,652 | -0.04(-0.37%) |
Aug 18, 2011 | 11.18 | 11.22 | 10.88 | 11.00 | 11,833,898 | -0.50(-4.32%) |
Aug 17, 2011 | 11.58 | 11.82 | 11.41 | 11.50 | 8,868,133 | -0.11(-0.99%) |
Aug 16, 2011 | 11.39 | 11.85 | 11.39 | 11.61 | 10,518,227 | -0.23(-1.98%) |
Aug 15, 2011 | 11.82 | 11.91 | 11.74 | 11.85 | 7,029,173 | +0.11(+0.91%) |
Aug 12, 2011 | 11.73 | 11.85 | 11.57 | 11.74 | 8,980,494 | -0.01(-0.09%) |
Aug 11, 2011 | 11.34 | 11.87 | 11.31 | 11.75 | 10,185,740 | +0.50(+4.46%) |
Aug 10, 2011 | 11.31 | 11.59 | 11.12 | 11.25 | 16,719,540 | -0.29(-2.54%) |
Aug 09, 2011 | 11.35 | 11.54 | 10.81 | 11.54 | 20,951,726 | +0.47(+4.27%) |
Aug 08, 2011 | 11.15 | 11.39 | 11.03 | 11.07 | 15,646,449 | -0.35(-3.08%) |
Aug 05, 2011 | 11.75 | 11.91 | 11.12 | 11.42 | 19,868,576 | -0.22(-1.86%) |
Aug 04, 2011 | 11.92 | 11.99 | 11.64 | 11.64 | 13,350,912 | -0.48(-3.96%) |
Aug 03, 2011 | 11.95 | 12.14 | 11.72 | 12.12 | 11,150,442 | +0.10(+0.85%) |
Aug 02, 2011 | 12.20 | 12.38 | 12.01 | 12.02 | 10,406,817 | -0.34(-2.73%) |
Aug 01, 2011 | 12.54 | 12.66 | 12.19 | 12.35 | 10,822,846 | -0.01(-0.09%) |
Jul 29, 2011 | 12.64 | 12.64 | 12.21 | 12.36 | 11,959,033 | -0.04(-0.32%) |
Jul 28, 2011 | 12.31 | 12.65 | 12.24 | 12.41 | 10,222,749 | +0.12(+0.95%) |
Jul 27, 2011 | 12.42 | 12.44 | 12.20 | 12.29 | 14,930,896 | -0.26(-2.04%) |
Jul 26, 2011 | 12.37 | 12.58 | 12.37 | 12.54 | 10,480,852 | +0.19(+1.54%) |
Jul 25, 2011 | 12.35 | 12.42 | 12.22 | 12.35 | 5,039,190 | -0.14(-1.14%) |
Jul 22, 2011 | 12.47 | 12.59 | 12.19 | 12.50 | 8,688,665 | +0.28(+2.29%) |
Jul 21, 2011 | 12.02 | 12.28 | 11.94 | 12.22 | 10,834,149 | +0.24(+1.97%) |
Jul 20, 2011 | 12.04 | 12.05 | 11.87 | 11.98 | 8,376,851 | -0.05(-0.46%) |
Jul 19, 2011 | 11.87 | 12.04 | 11.85 | 12.04 | 8,523,044 | +0.32(+2.75%) |
Jul 18, 2011 | 11.75 | 11.79 | 11.52 | 11.71 | 8,658,261 | -0.14(-1.14%) |
Jul 15, 2011 | 11.80 | 11.87 | 11.62 | 11.85 | 7,676,739 | +0.12(+1.03%) |
Jul 14, 2011 | 11.94 | 12.07 | 11.65 | 11.73 | 15,355,311 | -0.15(-1.23%) |
Jul 13, 2011 | 12.14 | 12.34 | 11.81 | 11.87 | 20,293,156 | -0.19(-1.58%) |
Jul 12, 2011 | 12.32 | 12.39 | 11.79 | 12.06 | 45,057,600 | -1.67(-12.14%) |
Jul 11, 2011 | 13.73 | 13.91 | 13.67 | 13.73 | 4,180,332 | -0.14(-1.03%) |
Jul 08, 2011 | 13.90 | 14.00 | 13.78 | 13.87 | 3,924,086 | -0.19(-1.35%) |
Jul 07, 2011 | 14.05 | 14.14 | 13.98 | 14.06 | 4,239,137 | +0.12(+0.87%) |
Jul 06, 2011 | 13.84 | 13.95 | 13.77 | 13.94 | 4,002,551 | +0.06(+0.42%) |
Jul 05, 2011 | 14.07 | 14.09 | 13.85 | 13.89 | 4,250,948 | -0.16(-1.17%) |
Jul 01, 2011 | 13.91 | 14.10 | 13.83 | 14.05 | 3,908,923 | +0.16(+1.16%) |
Jun 30, 2011 | 13.74 | 13.95 | 13.71 | 13.89 | 7,549,850 | +0.24(+1.74%) |
Jun 29, 2011 | 13.59 | 13.69 | 13.42 | 13.65 | 12,316,042 | +0.07(+0.49%) |
Jun 28, 2011 | 13.54 | 13.58 | 13.45 | 13.58 | 6,126,436 | +0.05(+0.41%) |
Jun 27, 2011 | 13.41 | 13.58 | 13.28 | 13.53 | 4,149,573 | +0.14(+1.04%) |
Jun 24, 2011 | 13.59 | 13.62 | 13.35 | 13.39 | 5,625,858 | -0.25(-1.85%) |
Jun 23, 2011 | 13.30 | 13.66 | 13.20 | 13.64 | 8,376,076 | +0.24(+1.80%) |
Jun 22, 2011 | 13.42 | 13.56 | 13.40 | 13.40 | 4,175,607 | -0.10(-0.73%) |
Jun 21, 2011 | 13.25 | 13.52 | 13.13 | 13.50 | 5,804,228 | +0.32(+2.45%) |
Jun 20, 2011 | 13.24 | 13.27 | 13.06 | 13.18 | 5,104,840 | +0.10(+0.78%) |
Jun 17, 2011 | 13.23 | 13.24 | 13.01 | 13.08 | 6,663,018 | -0.05(-0.42%) |
Jun 16, 2011 | 13.21 | 13.24 | 13.01 | 13.13 | 4,283,273 | -0.09(-0.69%) |
Jun 15, 2011 | 13.24 | 13.35 | 13.16 | 13.22 | 5,034,176 | -0.15(-1.15%) |
Jun 14, 2011 | 13.33 | 13.46 | 13.28 | 13.38 | 6,883,172 | +0.13(+1.00%) |
Jun 13, 2011 | 13.31 | 13.38 | 13.15 | 13.24 | 4,897,094 | -0.11(-0.85%) |
Jun 10, 2011 | 13.50 | 13.54 | 13.21 | 13.36 | 5,878,810 | -0.18(-1.35%) |
Jun 09, 2011 | 13.56 | 13.63 | 13.48 | 13.54 | 3,565,168 | -0.00(-0.03%) |
Jun 08, 2011 | 13.70 | 13.71 | 13.49 | 13.54 | 5,748,844 | -0.15(-1.07%) |
Jun 07, 2011 | 13.79 | 13.82 | 13.69 | 13.69 | 4,844,327 | -0.05(-0.35%) |
Jun 06, 2011 | 13.67 | 13.83 | 13.61 | 13.74 | 7,533,167 | +0.05(+0.35%) |