Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.97 | 15.11 | 14.47 | 14.61 | 13,203,909 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,284,587 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.14 | 14.53 | 9,019,297 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.29 | 12,720,315 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.28 | 13.93 | 14.15 | 12,708,748 | +0.18(+1.31%) |
Apr 23, 2012 | 13.83 | 14.01 | 13.63 | 13.97 | 10,450,095 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,849,047 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,659,021 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.23 | 13.91 | 14.12 | 12,482,099 | -0.12(-0.83%) |
Apr 17, 2012 | 14.19 | 14.42 | 14.00 | 14.24 | 19,958,808 | +0.43(+3.08%) |
Apr 16, 2012 | 14.23 | 14.26 | 13.79 | 13.81 | 19,004,846 | -0.46(-3.23%) |
Apr 13, 2012 | 14.59 | 14.64 | 14.26 | 14.28 | 14,354,789 | -0.47(-3.17%) |
Apr 12, 2012 | 14.11 | 14.86 | 14.10 | 14.74 | 15,537,686 | +0.67(+4.79%) |
Apr 11, 2012 | 14.19 | 14.37 | 14.04 | 14.07 | 14,674,546 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.96 | 24,772,256 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.81 | 14.42 | 14.61 | 9,635,723 | -0.14(-0.92%) |
Apr 05, 2012 | 14.85 | 15.03 | 14.57 | 14.75 | 18,231,508 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,334,254 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.81 | 15.02 | 26,789,532 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.01 | 15.57 | 14,037,560 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.24 | 28,418,754 | -0.52(-3.30%) |
Mar 29, 2012 | 16.00 | 16.00 | 15.42 | 15.76 | 19,689,346 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.16 | 18,873,300 | -0.12(-0.73%) |
Mar 27, 2012 | 15.98 | 16.47 | 15.91 | 16.27 | 20,832,624 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.13 | 15.77 | 16.00 | 12,429,265 | +0.21(+1.35%) |
Mar 23, 2012 | 15.68 | 15.92 | 15.53 | 15.78 | 13,305,691 | +0.15(+0.95%) |
Mar 22, 2012 | 15.87 | 15.91 | 15.52 | 15.64 | 16,460,161 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.37 | 16.03 | 16.05 | 12,194,897 | -0.19(-1.17%) |
Mar 20, 2012 | 16.33 | 16.33 | 16.12 | 16.24 | 14,538,873 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.66 | 16.45 | 16.53 | 11,845,816 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.55 | 16.55 | 19,142,536 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.68 | 16.36 | 16.57 | 16,998,482 | +0.02(+0.14%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.47 | 16.55 | 13,886,162 | -0.30(-1.76%) |
Mar 13, 2012 | 16.76 | 16.85 | 16.52 | 16.84 | 18,645,250 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.86 | 16.46 | 16.69 | 16,990,318 | -0.20(-1.19%) |
Mar 09, 2012 | 16.50 | 16.96 | 16.42 | 16.89 | 27,418,398 | +0.41(+2.48%) |
Mar 08, 2012 | 16.08 | 16.61 | 16.08 | 16.48 | 27,782,666 | +0.51(+3.22%) |
Mar 07, 2012 | 14.92 | 16.08 | 14.91 | 15.97 | 35,739,092 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.82 | 14.88 | 12,226,240 | -0.31(-2.02%) |
Mar 05, 2012 | 15.36 | 15.40 | 15.08 | 15.19 | 12,624,018 | -0.20(-1.27%) |
Mar 02, 2012 | 15.09 | 15.85 | 15.09 | 15.39 | 19,986,842 | +0.19(+1.24%) |
Mar 01, 2012 | 14.56 | 15.36 | 14.56 | 15.20 | 24,956,844 | +0.72(+4.94%) |
Feb 29, 2012 | 14.68 | 14.84 | 14.46 | 14.48 | 14,845,682 | -0.18(-1.21%) |
Feb 28, 2012 | 14.50 | 14.69 | 14.16 | 14.66 | 22,603,522 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.59 | 14.28 | 14.51 | 15,356,278 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,096,466 | -0.83(-5.47%) |
Feb 23, 2012 | 15.11 | 15.28 | 14.91 | 15.26 | 12,904,585 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.20 | 14.94 | 15.09 | 10,905,655 | -0.01(-0.08%) |
Feb 21, 2012 | 14.85 | 15.25 | 14.85 | 15.10 | 13,508,565 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.78 | 13,499,650 | -0.21(-1.42%) |
Feb 16, 2012 | 14.81 | 15.17 | 14.58 | 14.99 | 18,141,512 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.82 | 14.52 | 14.71 | 17,475,620 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.37 | 14.56 | 11,832,345 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.81 | 14.39 | 14.46 | 12,504,541 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,839,085 | -0.28(-1.90%) |
Feb 09, 2012 | 14.85 | 14.92 | 14.59 | 14.86 | 16,352,196 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.62 | 14.72 | 19,355,712 | -0.15(-0.99%) |
Feb 07, 2012 | 14.54 | 14.92 | 14.43 | 14.86 | 17,572,232 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.66 | 14.23 | 14.61 | 12,620,192 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.51 | 14.11 | 14.48 | 14,824,118 | +0.32(+2.28%) |
Feb 02, 2012 | 14.22 | 14.23 | 14.05 | 14.15 | 14,505,169 | +0.06(+0.42%) |
Feb 01, 2012 | 14.41 | 14.51 | 14.06 | 14.09 | 21,793,788 | -0.01(-0.04%) |
Jan 31, 2012 | 14.38 | 14.59 | 13.82 | 14.10 | 21,207,450 | -0.17(-1.19%) |
Jan 30, 2012 | 13.99 | 14.37 | 13.93 | 14.27 | 13,197,276 | +0.09(+0.66%) |
Jan 27, 2012 | 13.99 | 14.39 | 13.92 | 14.18 | 19,429,356 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.92 | 14.04 | 16,502,497 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.61 | 13.85 | 14.49 | 23,326,194 | +0.27(+1.90%) |
Jan 24, 2012 | 13.72 | 14.31 | 13.68 | 14.22 | 20,049,326 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.97 | 13.66 | 13.82 | 13,887,816 | +0.01(+0.04%) |
Jan 20, 2012 | 13.55 | 13.82 | 13.41 | 13.82 | 15,502,508 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.70 | 13.40 | 13.52 | 16,981,010 | -0.03(-0.22%) |
Jan 18, 2012 | 13.14 | 13.64 | 13.12 | 13.55 | 26,847,700 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.43 | 12.95 | 25,158,134 | +0.59(+4.80%) |
Jan 13, 2012 | 12.18 | 12.48 | 12.10 | 12.35 | 14,607,645 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.31 | 23,027,076 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,682,008 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.89 | 11.67 | 11.80 | 16,073,363 | +0.28(+2.40%) |
Jan 09, 2012 | 12.03 | 12.05 | 11.50 | 11.53 | 18,809,724 | -0.45(-3.73%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.66 | 11.97 | 18,429,076 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.24 | 11.64 | 34,635,724 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,931,586 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.13 | 12.37 | 9,145,458 | +0.18(+1.45%) |
Dec 29, 2011 | 12.20 | 12.24 | 12.06 | 12.20 | 10,939,022 | -0.01(-0.10%) |
Dec 28, 2011 | 12.50 | 12.55 | 12.12 | 12.21 | 10,858,214 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.33 | 12.50 | 8,418,768 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.37 | 5,748,204 | +0.01(+0.05%) |
Dec 21, 2011 | 12.18 | 12.40 | 12.02 | 12.36 | 13,428,769 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.28 | 11.91 | 12.24 | 10,823,942 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,914,584 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.28 | 11.94 | 12.06 | 16,733,945 | +0.11(+0.88%) |
Dec 15, 2011 | 12.17 | 12.22 | 11.91 | 11.96 | 11,681,285 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.76 | 11.97 | 16,112,203 | -0.06(-0.49%) |
Dec 13, 2011 | 12.25 | 12.37 | 11.91 | 12.03 | 13,367,367 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.17 | 14,925,403 | -0.26(-2.13%) |
Dec 09, 2011 | 12.43 | 12.50 | 12.25 | 12.43 | 15,743,838 | +0.16(+1.29%) |
Dec 08, 2011 | 12.75 | 12.76 | 12.17 | 12.27 | 20,267,426 | -0.69(-5.35%) |
Dec 07, 2011 | 13.12 | 13.13 | 12.83 | 12.97 | 14,956,116 | -0.18(-1.39%) |
Dec 06, 2011 | 13.31 | 13.37 | 13.08 | 13.15 | 14,094,981 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.61 | 13.20 | 13.40 | 16,924,108 | +0.14(+1.06%) |
Dec 02, 2011 | 13.18 | 13.65 | 13.17 | 13.26 | 21,830,408 | +0.26(+1.99%) |
Dec 01, 2011 | 13.07 | 13.25 | 12.88 | 13.00 | 11,801,223 | -0.09(-0.67%) |
Nov 30, 2011 | 13.17 | 13.41 | 12.92 | 13.09 | 19,893,502 | +0.52(+4.11%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.37 | 12.57 | 19,861,582 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.33 | 12.45 | 13,829,415 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.86 | 11.89 | 4,886,020 | -0.10(-0.83%) |
Nov 23, 2011 | 12.10 | 12.28 | 11.97 | 11.99 | 15,177,115 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.63 | 12.23 | 12.27 | 19,555,708 | -0.12(-0.95%) |
Nov 21, 2011 | 12.67 | 12.75 | 12.15 | 12.39 | 26,199,160 | -0.43(-3.35%) |
Nov 18, 2011 | 12.91 | 13.17 | 12.75 | 12.82 | 23,907,438 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.49 | 12.71 | 12.85 | 28,990,394 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.21 | 13.22 | 13.26 | 37,715,532 | -1.36(-9.33%) |
Nov 15, 2011 | 14.22 | 14.74 | 14.18 | 14.62 | 17,482,014 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.58 | 14.11 | 14.36 | 18,220,870 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,529,964 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.28 | 14.41 | 14.96 | 19,366,312 | +0.06(+0.39%) |
Nov 09, 2011 | 14.98 | 15.40 | 14.86 | 14.90 | 21,776,622 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.45 | 15.14 | 15.38 | 16,020,470 | +0.09(+0.57%) |
Nov 07, 2011 | 14.88 | 15.31 | 14.83 | 15.29 | 16,515,059 | +0.22(+1.47%) |
Nov 04, 2011 | 14.76 | 15.07 | 14.49 | 15.07 | 17,017,000 | +0.21(+1.41%) |
Nov 03, 2011 | 14.90 | 14.96 | 14.49 | 14.86 | 16,324,346 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.73 | 14.34 | 14.69 | 17,281,378 | +0.54(+3.80%) |
Nov 01, 2011 | 14.02 | 14.46 | 13.69 | 14.16 | 30,337,532 | -0.22(-1.50%) |
Oct 31, 2011 | 15.33 | 15.34 | 14.23 | 14.37 | 28,959,730 | -1.23(-7.87%) |
Oct 28, 2011 | 15.19 | 15.65 | 15.08 | 15.60 | 16,989,342 | +0.27(+1.75%) |
Oct 27, 2011 | 15.66 | 15.69 | 14.98 | 15.33 | 27,941,332 | +0.64(+4.33%) |
Oct 26, 2011 | 13.74 | 15.00 | 13.68 | 14.69 | 45,633,732 | +1.93(+15.16%) |
Oct 25, 2011 | 13.14 | 13.23 | 12.15 | 12.76 | 38,321,952 | -0.82(-6.06%) |
Oct 24, 2011 | 13.96 | 14.03 | 13.48 | 13.58 | 20,616,710 | -0.25(-1.82%) |
Oct 21, 2011 | 13.86 | 14.10 | 13.61 | 13.83 | 14,974,779 | +0.18(+1.28%) |
Oct 20, 2011 | 13.41 | 13.72 | 13.19 | 13.66 | 16,679,552 | +0.32(+2.41%) |
Oct 19, 2011 | 13.58 | 13.86 | 13.27 | 13.34 | 15,076,674 | -0.33(-2.39%) |
Oct 18, 2011 | 13.14 | 13.81 | 12.93 | 13.66 | 22,100,406 | +0.44(+3.36%) |
Oct 17, 2011 | 13.76 | 13.79 | 13.16 | 13.22 | 19,971,916 | -0.58(-4.19%) |
Oct 14, 2011 | 13.43 | 13.80 | 13.40 | 13.80 | 17,054,280 | +0.57(+4.28%) |
Oct 13, 2011 | 12.86 | 13.28 | 12.72 | 13.23 | 17,801,942 | +0.24(+1.84%) |
Oct 12, 2011 | 12.85 | 13.19 | 12.68 | 12.99 | 21,854,726 | +0.30(+2.39%) |
Oct 11, 2011 | 12.41 | 12.81 | 12.30 | 12.69 | 20,246,384 | +0.40(+3.23%) |
Oct 10, 2011 | 11.85 | 12.34 | 11.82 | 12.29 | 12,691,748 | +0.74(+6.37%) |
Oct 07, 2011 | 12.02 | 12.05 | 11.42 | 11.56 | 18,840,246 | -0.30(-2.51%) |
Oct 06, 2011 | 11.74 | 11.98 | 11.65 | 11.85 | 20,704,026 | +0.40(+3.47%) |
Oct 05, 2011 | 10.65 | 11.54 | 10.38 | 11.46 | 25,983,064 | +0.96(+9.19%) |
Oct 04, 2011 | 9.826 | 10.49 | 9.581 | 10.49 | 27,035,800 | +0.46(+4.60%) |
Oct 03, 2011 | 10.25 | 10.50 | 9.961 | 10.03 | 18,317,658 | -0.36(-3.43%) |
Sep 30, 2011 | 10.62 | 10.81 | 10.38 | 10.39 | 17,651,174 | -0.48(-4.41%) |
Sep 29, 2011 | 11.11 | 11.21 | 10.59 | 10.87 | 20,181,970 | +0.08(+0.76%) |
Sep 28, 2011 | 11.28 | 11.40 | 10.77 | 10.78 | 13,288,487 | -0.43(-3.85%) |
Sep 27, 2011 | 11.52 | 11.69 | 11.13 | 11.22 | 16,909,904 | +0.00(+0.00%) |
Sep 26, 2011 | 10.95 | 11.24 | 10.53 | 11.22 | 15,927,260 | +0.42(+3.90%) |
Sep 23, 2011 | 10.87 | 11.08 | 10.73 | 10.80 | 15,947,854 | -0.05(-0.48%) |
Sep 22, 2011 | 11.02 | 11.28 | 10.64 | 10.85 | 28,202,250 | -0.77(-6.64%) |
Sep 21, 2011 | 12.28 | 12.41 | 11.60 | 11.62 | 17,991,290 | -0.64(-5.20%) |
Sep 20, 2011 | 12.57 | 12.72 | 12.24 | 12.26 | 11,268,429 | -0.25(-2.01%) |
Sep 19, 2011 | 12.71 | 12.71 | 12.30 | 12.51 | 13,341,160 | -0.46(-3.52%) |
Sep 16, 2011 | 13.14 | 13.20 | 12.80 | 12.96 | 16,296,351 | -0.13(-0.98%) |
Sep 15, 2011 | 13.07 | 13.14 | 12.83 | 13.09 | 19,176,864 | +0.26(+2.05%) |
Sep 14, 2011 | 13.02 | 13.05 | 12.58 | 12.83 | 19,663,458 | -0.08(-0.59%) |
Sep 13, 2011 | 13.07 | 13.17 | 12.74 | 12.91 | 19,442,164 | -0.15(-1.12%) |
Sep 12, 2011 | 12.82 | 13.27 | 12.68 | 13.05 | 18,367,962 | +0.01(+0.09%) |
Sep 09, 2011 | 13.30 | 13.48 | 12.88 | 13.04 | 19,752,900 | -0.51(-3.75%) |
Sep 08, 2011 | 13.27 | 13.93 | 13.18 | 13.55 | 30,389,666 | +0.53(+4.08%) |
Sep 07, 2011 | 12.88 | 13.09 | 12.79 | 13.02 | 12,835,664 | +0.37(+2.91%) |
Sep 06, 2011 | 12.27 | 12.70 | 12.15 | 12.65 | 20,127,120 | -0.17(-1.32%) |
Sep 02, 2011 | 12.78 | 13.02 | 12.60 | 12.82 | 16,089,452 | -0.32(-2.45%) |
Sep 01, 2011 | 13.35 | 13.43 | 13.10 | 13.14 | 19,173,018 | -0.13(-1.01%) |
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,436,038 | +0.42(+3.27%) |
Aug 30, 2011 | 12.60 | 12.95 | 12.41 | 12.85 | 18,217,552 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.22 | 12.68 | 15,394,215 | +0.48(+3.98%) |
Aug 26, 2011 | 11.68 | 12.26 | 11.58 | 12.19 | 15,134,553 | +0.39(+3.27%) |
Aug 25, 2011 | 12.03 | 12.15 | 11.64 | 11.81 | 17,648,852 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.57 | 11.95 | 15,885,385 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.82 | 11.07 | 11.76 | 21,478,274 | +0.70(+6.28%) |
Aug 22, 2011 | 11.39 | 11.46 | 10.97 | 11.06 | 27,263,728 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,688,344 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.60 | 11.13 | 11.25 | 27,642,936 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.13 | 12.24 | 13,647,101 | -0.01(-0.09%) |
Aug 16, 2011 | 12.41 | 12.46 | 12.10 | 12.25 | 19,416,856 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.30 | 12.58 | 14,892,557 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.02 | 12.18 | 20,086,208 | +0.08(+0.67%) |
Aug 11, 2011 | 11.38 | 12.31 | 11.32 | 12.10 | 26,283,038 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,976,756 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.71 | 10.82 | 11.68 | 35,213,328 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.42 | 10.41 | 10.68 | 36,719,664 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,681,812 | -0.17(-1.38%) |
Aug 04, 2011 | 13.29 | 13.32 | 12.17 | 12.24 | 41,771,928 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.79 | 13.14 | 13.56 | 28,253,582 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.73 | 13.73 | 23,898,738 | -0.80(-5.53%) |
Aug 01, 2011 | 14.81 | 14.89 | 14.30 | 14.54 | 18,910,358 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,690,084 | +0.16(+1.13%) |
Jul 28, 2011 | 14.88 | 15.03 | 14.44 | 14.48 | 16,221,500 | -0.35(-2.36%) |
Jul 27, 2011 | 15.28 | 15.43 | 14.77 | 14.83 | 19,703,560 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.64 | 14.76 | 15.43 | 24,785,590 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.22 | 15.55 | 17,876,890 | -0.02(-0.11%) |
Jul 22, 2011 | 15.71 | 15.71 | 15.40 | 15.57 | 12,024,695 | -0.10(-0.67%) |
Jul 21, 2011 | 15.14 | 15.74 | 15.06 | 15.67 | 23,448,526 | +0.67(+4.47%) |
Jul 20, 2011 | 15.05 | 15.12 | 14.96 | 15.00 | 9,672,330 | +0.05(+0.35%) |
Jul 19, 2011 | 14.79 | 15.00 | 14.72 | 14.95 | 14,287,878 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,739,549 | -0.08(-0.55%) |
Jul 15, 2011 | 14.59 | 14.81 | 14.56 | 14.72 | 13,361,479 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.07 | 14.41 | 14.47 | 20,543,370 | -0.40(-2.67%) |
Jul 13, 2011 | 14.93 | 15.21 | 14.82 | 14.86 | 14,837,923 | +0.15(+1.03%) |
Jul 12, 2011 | 14.61 | 14.92 | 14.54 | 14.71 | 14,018,527 | -0.05(-0.32%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.68 | 14.76 | 11,018,342 | -0.50(-3.28%) |
Jul 08, 2011 | 15.09 | 15.28 | 15.00 | 15.26 | 16,035,513 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.93 | 15.34 | 17,048,640 | +0.59(+4.03%) |
Jul 06, 2011 | 14.84 | 14.95 | 14.68 | 14.75 | 11,079,969 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.69 | 14.86 | 13,295,266 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,353,722 | +0.13(+0.86%) |
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |
Jun 03, 2011 | 15.18 | 15.56 | 15.05 | 15.35 | 10,056,465 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.49 | 14.99 | 15.06 | 12,606,007 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.13 | 14.69 | 15.11 | 12,796,133 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.48 | 15.10 | 15.18 | 17,520,332 | -0.27(-1.74%) |
May 19, 2011 | 15.61 | 15.65 | 15.28 | 15.45 | 12,527,357 | -0.04(-0.26%) |
May 18, 2011 | 15.22 | 15.62 | 15.22 | 15.49 | 18,224,430 | +0.40(+2.63%) |
May 17, 2011 | 15.18 | 15.40 | 14.91 | 15.09 | 21,867,594 | -0.19(-1.26%) |
May 16, 2011 | 15.48 | 15.76 | 15.25 | 15.29 | 14,046,489 | -0.23(-1.50%) |
May 13, 2011 | 15.66 | 15.87 | 15.39 | 15.52 | 16,032,405 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.65 | 15.23 | 15.43 | 19,026,540 | -0.31(-1.96%) |
May 11, 2011 | 16.41 | 16.56 | 15.71 | 15.74 | 25,339,578 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.70 | 16.18 | 16.57 | 22,225,630 | +0.47(+2.89%) |
May 09, 2011 | 15.62 | 16.14 | 15.62 | 16.10 | 16,239,444 | +0.52(+3.32%) |
May 06, 2011 | 15.54 | 16.01 | 15.44 | 15.58 | 15,781,947 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.57 | 14.99 | 15.30 | 19,690,284 | -0.22(-1.42%) |
May 04, 2011 | 15.82 | 15.82 | 15.21 | 15.53 | 23,014,846 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.29 | 15.70 | 15.83 | 13,890,827 | -0.45(-2.75%) |