Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.79 | 12.94 | 12.73 | 12.92 | 5,037,092 | +0.10(+0.80%) |
Apr 27, 2012 | 12.75 | 12.86 | 12.59 | 12.82 | 12,705,956 | +0.13(+1.01%) |
Apr 26, 2012 | 12.57 | 12.73 | 12.53 | 12.69 | 5,645,321 | +0.08(+0.66%) |
Apr 25, 2012 | 12.55 | 12.66 | 12.49 | 12.60 | 5,033,350 | +0.12(+0.97%) |
Apr 24, 2012 | 12.36 | 12.48 | 12.32 | 12.48 | 5,297,367 | +0.16(+1.30%) |
Apr 23, 2012 | 12.40 | 12.43 | 12.23 | 12.32 | 6,873,233 | -0.16(-1.28%) |
Apr 20, 2012 | 12.38 | 12.55 | 12.38 | 12.48 | 3,396,237 | +0.13(+1.04%) |
Apr 19, 2012 | 12.34 | 12.43 | 12.27 | 12.36 | 4,643,238 | +0.01(+0.05%) |
Apr 18, 2012 | 12.40 | 12.42 | 12.30 | 12.35 | 4,168,639 | -0.10(-0.82%) |
Apr 17, 2012 | 12.41 | 12.46 | 12.25 | 12.45 | 5,205,016 | +0.10(+0.83%) |
Apr 16, 2012 | 12.28 | 12.37 | 12.21 | 12.35 | 6,326,854 | +0.10(+0.78%) |
Apr 13, 2012 | 12.28 | 12.36 | 12.23 | 12.25 | 5,538,800 | -0.06(-0.47%) |
Apr 12, 2012 | 12.18 | 12.31 | 12.09 | 12.31 | 4,461,993 | +0.12(+1.00%) |
Apr 11, 2012 | 12.29 | 12.31 | 12.18 | 12.19 | 4,736,176 | +0.01(+0.05%) |
Apr 10, 2012 | 12.36 | 12.39 | 12.14 | 12.18 | 5,220,159 | -0.23(-1.85%) |
Apr 09, 2012 | 12.38 | 12.47 | 12.35 | 12.41 | 3,298,547 | -0.08(-0.67%) |
Apr 05, 2012 | 12.55 | 12.59 | 12.41 | 12.50 | 5,206,784 | -0.05(-0.41%) |
Apr 04, 2012 | 12.59 | 12.64 | 12.52 | 12.55 | 5,631,378 | -0.12(-0.96%) |
Apr 03, 2012 | 12.75 | 12.76 | 12.53 | 12.67 | 5,351,974 | -0.03(-0.25%) |
Apr 02, 2012 | 12.61 | 12.75 | 12.53 | 12.70 | 6,842,070 | +0.10(+0.76%) |
Mar 30, 2012 | 12.43 | 12.62 | 12.39 | 12.60 | 7,666,542 | +0.24(+1.91%) |
Mar 29, 2012 | 12.21 | 12.37 | 12.13 | 12.37 | 4,993,039 | +0.12(+0.94%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.17 | 12.25 | 7,949,148 | -0.24(-1.89%) |
Mar 27, 2012 | 12.48 | 12.55 | 12.45 | 12.49 | 3,639,123 | +0.03(+0.26%) |
Mar 26, 2012 | 12.39 | 12.50 | 12.36 | 12.46 | 4,873,300 | +0.12(+0.93%) |
Mar 23, 2012 | 12.32 | 12.39 | 12.30 | 12.34 | 4,724,023 | +0.01(+0.05%) |
Mar 22, 2012 | 12.18 | 12.39 | 12.18 | 12.34 | 9,393,411 | +0.11(+0.89%) |
Mar 21, 2012 | 12.23 | 12.31 | 12.21 | 12.23 | 3,140,694 | -0.01(-0.10%) |
Mar 20, 2012 | 12.07 | 12.27 | 12.07 | 12.24 | 5,482,580 | +0.13(+1.11%) |
Mar 19, 2012 | 12.20 | 12.25 | 12.10 | 12.11 | 5,109,847 | -0.08(-0.68%) |
Mar 16, 2012 | 12.28 | 12.32 | 12.17 | 12.19 | 5,752,972 | -0.10(-0.78%) |
Mar 15, 2012 | 12.27 | 12.33 | 12.12 | 12.29 | 8,181,217 | +0.05(+0.42%) |
Mar 14, 2012 | 12.43 | 12.43 | 12.21 | 12.23 | 7,582,657 | -0.21(-1.69%) |
Mar 13, 2012 | 12.41 | 12.45 | 12.32 | 12.45 | 5,313,167 | +0.06(+0.52%) |
Mar 12, 2012 | 12.35 | 12.42 | 12.23 | 12.38 | 5,494,403 | +0.07(+0.57%) |
Mar 09, 2012 | 12.43 | 12.44 | 12.30 | 12.31 | 6,281,770 | -0.10(-0.82%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.28 | 12.41 | 12,040,395 | +0.08(+0.67%) |
Mar 07, 2012 | 12.23 | 12.45 | 12.19 | 12.33 | 12,710,743 | +0.08(+0.68%) |
Mar 06, 2012 | 12.23 | 12.32 | 12.18 | 12.25 | 5,217,451 | -0.10(-0.78%) |
Mar 05, 2012 | 12.35 | 12.43 | 12.21 | 12.34 | 9,771,507 | -0.14(-1.13%) |
Mar 02, 2012 | 12.34 | 12.51 | 12.30 | 12.48 | 7,311,249 | +0.11(+0.88%) |
Mar 01, 2012 | 12.39 | 12.41 | 12.23 | 12.37 | 12,462,887 | -0.08(-0.67%) |
Feb 29, 2012 | 11.88 | 12.58 | 11.88 | 12.46 | 30,712,592 | +0.62(+5.24%) |
Feb 28, 2012 | 11.90 | 11.97 | 11.81 | 11.84 | 11,302,134 | -0.06(-0.54%) |
Feb 27, 2012 | 11.98 | 12.02 | 11.86 | 11.90 | 6,496,047 | -0.12(-0.96%) |
Feb 24, 2012 | 12.04 | 12.09 | 11.97 | 12.02 | 3,555,578 | -0.02(-0.16%) |
Feb 23, 2012 | 12.01 | 12.07 | 11.98 | 12.04 | 3,557,404 | +0.03(+0.21%) |
Feb 22, 2012 | 12.11 | 12.19 | 11.98 | 12.01 | 5,125,310 | -0.10(-0.84%) |
Feb 21, 2012 | 12.17 | 12.23 | 12.07 | 12.11 | 6,949,171 | -0.02(-0.16%) |
Feb 17, 2012 | 12.05 | 12.30 | 12.00 | 12.13 | 11,775,866 | +0.08(+0.69%) |
Feb 16, 2012 | 12.03 | 12.15 | 11.98 | 12.05 | 16,443,917 | +0.01(+0.05%) |
Feb 15, 2012 | 11.91 | 12.11 | 11.81 | 12.04 | 13,920,244 | +0.13(+1.13%) |
Feb 14, 2012 | 11.89 | 11.97 | 11.84 | 11.91 | 6,939,354 | -0.02(-0.15%) |
Feb 13, 2012 | 12.01 | 12.06 | 11.92 | 11.93 | 5,936,160 | -0.03(-0.26%) |
Feb 10, 2012 | 11.86 | 11.96 | 11.84 | 11.96 | 19,831,268 | +0.04(+0.37%) |
Feb 09, 2012 | 11.95 | 11.96 | 11.86 | 11.91 | 19,946,924 | -0.03(-0.26%) |
Feb 08, 2012 | 11.93 | 11.96 | 11.89 | 11.94 | 9,503,830 | +0.01(+0.11%) |
Feb 07, 2012 | 11.83 | 12.00 | 11.77 | 11.93 | 7,304,890 | +0.06(+0.53%) |
Feb 06, 2012 | 11.92 | 11.94 | 11.80 | 11.87 | 4,896,181 | -0.07(-0.58%) |
Feb 03, 2012 | 11.97 | 12.04 | 11.84 | 11.94 | 10,231,795 | +0.19(+1.61%) |
Feb 02, 2012 | 11.80 | 11.86 | 11.72 | 11.75 | 4,163,827 | -0.06(-0.54%) |
Feb 01, 2012 | 11.75 | 11.93 | 11.73 | 11.81 | 7,232,102 | +0.13(+1.14%) |
Jan 31, 2012 | 11.62 | 11.74 | 11.52 | 11.68 | 8,365,620 | +0.08(+0.71%) |
Jan 30, 2012 | 11.50 | 11.63 | 11.43 | 11.60 | 11,031,301 | +0.07(+0.60%) |
Jan 27, 2012 | 11.69 | 11.69 | 11.46 | 11.53 | 9,335,401 | -0.16(-1.35%) |
Jan 26, 2012 | 11.89 | 11.93 | 11.65 | 11.69 | 8,756,052 | -0.15(-1.28%) |
Jan 25, 2012 | 11.70 | 11.86 | 11.60 | 11.84 | 7,760,192 | +0.09(+0.75%) |
Jan 24, 2012 | 11.64 | 11.79 | 11.58 | 11.75 | 6,241,084 | -0.10(-0.85%) |
Jan 23, 2012 | 11.92 | 11.96 | 11.84 | 11.85 | 6,432,983 | -0.04(-0.37%) |
Jan 20, 2012 | 11.85 | 11.90 | 11.65 | 11.89 | 16,552,376 | +0.24(+2.06%) |
Jan 19, 2012 | 11.96 | 11.97 | 11.64 | 11.65 | 8,753,191 | -0.32(-2.69%) |
Jan 18, 2012 | 12.07 | 12.10 | 11.94 | 11.98 | 5,464,507 | -0.12(-0.99%) |
Jan 17, 2012 | 12.21 | 12.25 | 12.02 | 12.10 | 8,918,085 | +0.03(+0.21%) |
Jan 13, 2012 | 12.06 | 12.13 | 12.00 | 12.07 | 4,491,096 | -0.04(-0.37%) |
Jan 12, 2012 | 12.27 | 12.30 | 12.09 | 12.12 | 5,140,095 | -0.10(-0.83%) |
Jan 11, 2012 | 12.35 | 12.37 | 12.20 | 12.22 | 2,821,917 | -0.15(-1.18%) |
Jan 10, 2012 | 12.55 | 12.58 | 12.34 | 12.36 | 4,780,409 | -0.09(-0.76%) |
Jan 09, 2012 | 12.36 | 12.47 | 12.35 | 12.46 | 2,976,777 | +0.10(+0.82%) |
Jan 06, 2012 | 12.50 | 12.55 | 12.33 | 12.36 | 4,971,391 | -0.16(-1.31%) |
Jan 05, 2012 | 12.45 | 12.56 | 12.39 | 12.52 | 6,311,831 | +0.01(+0.05%) |
Jan 04, 2012 | 12.53 | 12.70 | 12.48 | 12.51 | 4,104,189 | -0.19(-1.49%) |
Dec 30, 2011 | 12.78 | 12.81 | 12.69 | 12.70 | 2,517,317 | -0.09(-0.69%) |
Dec 29, 2011 | 12.75 | 12.82 | 12.72 | 12.79 | 2,434,779 | +0.04(+0.30%) |
Dec 28, 2011 | 12.88 | 12.94 | 12.72 | 12.75 | 2,656,720 | -0.09(-0.69%) |
Dec 27, 2011 | 12.76 | 12.86 | 12.72 | 12.84 | 2,041,361 | +0.06(+0.45%) |
Dec 23, 2011 | 12.63 | 12.79 | 12.59 | 12.79 | 2,109,141 | +0.29(+2.33%) |
Dec 21, 2011 | 12.36 | 12.49 | 12.29 | 12.49 | 4,059,900 | +0.15(+1.23%) |
Dec 20, 2011 | 12.18 | 12.37 | 12.16 | 12.34 | 3,968,886 | +0.27(+2.20%) |
Dec 19, 2011 | 12.22 | 12.26 | 12.04 | 12.08 | 3,721,784 | -0.08(-0.62%) |
Dec 16, 2011 | 12.12 | 12.24 | 12.11 | 12.15 | 7,720,279 | +0.08(+0.63%) |
Dec 15, 2011 | 11.94 | 12.12 | 11.88 | 12.08 | 5,386,615 | +0.22(+1.81%) |
Dec 14, 2011 | 12.10 | 12.18 | 11.85 | 11.86 | 9,192,082 | -0.28(-2.29%) |
Dec 13, 2011 | 12.36 | 12.41 | 12.09 | 12.14 | 6,333,468 | -0.15(-1.23%) |
Dec 12, 2011 | 12.41 | 12.44 | 12.15 | 12.29 | 4,309,684 | -0.25(-1.97%) |
Dec 09, 2011 | 12.35 | 12.56 | 12.30 | 12.54 | 7,123,873 | +0.26(+2.11%) |
Dec 08, 2011 | 12.49 | 12.50 | 12.23 | 12.28 | 4,675,056 | -0.24(-1.92%) |
Dec 07, 2011 | 12.39 | 12.58 | 12.35 | 12.52 | 5,006,934 | +0.08(+0.61%) |
Dec 06, 2011 | 12.56 | 12.59 | 12.44 | 12.44 | 5,296,004 | -0.07(-0.56%) |
Dec 05, 2011 | 12.58 | 12.62 | 12.44 | 12.51 | 4,714,765 | +0.10(+0.82%) |
Dec 02, 2011 | 12.60 | 12.62 | 12.40 | 12.41 | 4,368,606 | -0.11(-0.86%) |
Dec 01, 2011 | 12.53 | 12.61 | 12.50 | 12.52 | 4,426,667 | -0.06(-0.50%) |
Nov 30, 2011 | 12.43 | 12.60 | 12.34 | 12.58 | 8,246,812 | +0.43(+3.54%) |
Nov 29, 2011 | 12.06 | 12.20 | 12.05 | 12.15 | 4,293,341 | +0.16(+1.32%) |
Nov 28, 2011 | 12.01 | 12.11 | 11.91 | 12.00 | 4,470,372 | +0.24(+2.04%) |
Nov 25, 2011 | 11.76 | 11.87 | 11.75 | 11.75 | 1,932,894 | -0.06(-0.48%) |
Nov 23, 2011 | 11.86 | 11.89 | 11.75 | 11.81 | 4,479,500 | -0.14(-1.16%) |
Nov 22, 2011 | 12.03 | 12.08 | 11.90 | 11.95 | 4,552,725 | -0.07(-0.58%) |
Nov 21, 2011 | 12.10 | 12.14 | 11.93 | 12.02 | 4,221,785 | -0.22(-1.81%) |
Nov 18, 2011 | 12.29 | 12.34 | 12.20 | 12.24 | 3,766,574 | +0.01(+0.05%) |
Nov 17, 2011 | 12.20 | 12.34 | 12.12 | 12.24 | 6,473,425 | +0.05(+0.42%) |
Nov 16, 2011 | 12.31 | 12.39 | 12.17 | 12.18 | 5,495,640 | -0.21(-1.68%) |
Nov 15, 2011 | 12.09 | 12.44 | 12.02 | 12.39 | 10,261,403 | +0.22(+1.82%) |
Nov 14, 2011 | 12.34 | 12.37 | 12.05 | 12.17 | 10,281,194 | -0.22(-1.80%) |
Nov 11, 2011 | 12.37 | 12.43 | 12.31 | 12.40 | 8,004,894 | +0.16(+1.28%) |
Nov 10, 2011 | 12.38 | 12.43 | 12.10 | 12.24 | 10,832,276 | -0.02(-0.15%) |
Nov 09, 2011 | 12.47 | 12.55 | 12.20 | 12.26 | 10,068,710 | -0.37(-2.93%) |
Nov 08, 2011 | 12.74 | 12.76 | 12.55 | 12.63 | 8,022,859 | -0.11(-0.88%) |
Nov 07, 2011 | 12.75 | 12.78 | 12.58 | 12.74 | 4,482,900 | +0.03(+0.20%) |
Nov 04, 2011 | 12.62 | 12.78 | 12.56 | 12.71 | 7,416,249 | +0.01(+0.05%) |
Nov 03, 2011 | 12.53 | 12.75 | 12.49 | 12.71 | 9,846,047 | +0.14(+1.10%) |
Nov 02, 2011 | 12.84 | 13.44 | 12.32 | 12.57 | 19,270,832 | -0.09(-0.74%) |
Nov 01, 2011 | 12.71 | 12.89 | 12.64 | 12.66 | 7,589,264 | -0.38(-2.93%) |
Oct 31, 2011 | 13.27 | 13.29 | 13.04 | 13.05 | 8,242,423 | -0.28(-2.11%) |
Oct 28, 2011 | 13.27 | 13.37 | 13.22 | 13.33 | 6,420,455 | +0.03(+0.19%) |
Oct 27, 2011 | 13.33 | 13.39 | 13.23 | 13.30 | 13,408,907 | +0.14(+1.09%) |
Oct 26, 2011 | 13.24 | 13.27 | 13.03 | 13.16 | 13,874,230 | +0.07(+0.53%) |
Oct 25, 2011 | 13.28 | 13.35 | 13.08 | 13.09 | 6,279,870 | -0.21(-1.60%) |
Oct 24, 2011 | 13.28 | 13.39 | 13.23 | 13.30 | 4,659,762 | +0.01(+0.09%) |
Oct 21, 2011 | 13.26 | 13.35 | 13.14 | 13.29 | 6,028,503 | +0.18(+1.39%) |
Oct 20, 2011 | 13.00 | 13.17 | 12.96 | 13.11 | 6,328,796 | +0.17(+1.31%) |
Oct 19, 2011 | 13.00 | 13.22 | 12.88 | 12.94 | 8,057,465 | -0.04(-0.29%) |
Oct 18, 2011 | 12.81 | 13.09 | 12.64 | 12.98 | 7,394,529 | +0.14(+1.07%) |
Oct 17, 2011 | 12.73 | 12.90 | 12.67 | 12.84 | 6,067,424 | +0.10(+0.79%) |
Oct 14, 2011 | 12.70 | 12.76 | 12.60 | 12.74 | 5,365,724 | +0.18(+1.40%) |
Oct 13, 2011 | 12.41 | 12.58 | 12.38 | 12.56 | 4,505,602 | +0.12(+0.96%) |
Oct 12, 2011 | 12.63 | 12.66 | 12.44 | 12.45 | 8,656,543 | -0.11(-0.85%) |
Oct 11, 2011 | 12.75 | 12.76 | 12.50 | 12.55 | 9,881,580 | -0.28(-2.20%) |
Oct 10, 2011 | 12.64 | 12.83 | 12.64 | 12.83 | 4,825,236 | +0.36(+2.86%) |
Oct 07, 2011 | 12.68 | 12.68 | 12.36 | 12.48 | 5,816,620 | -0.13(-0.99%) |
Oct 06, 2011 | 12.48 | 12.60 | 12.46 | 12.60 | 5,801,019 | +0.26(+2.13%) |
Oct 05, 2011 | 12.25 | 12.36 | 12.03 | 12.34 | 5,171,642 | +0.09(+0.72%) |
Oct 04, 2011 | 11.88 | 12.26 | 11.71 | 12.25 | 11,456,114 | +0.24(+2.03%) |
Oct 03, 2011 | 12.27 | 12.47 | 12.00 | 12.01 | 7,449,844 | -0.28(-2.24%) |
Sep 30, 2011 | 12.38 | 12.58 | 12.28 | 12.28 | 8,937,626 | -0.21(-1.70%) |
Sep 29, 2011 | 12.19 | 12.76 | 12.13 | 12.50 | 16,447,855 | +0.53(+4.39%) |
Sep 28, 2011 | 12.03 | 12.16 | 11.94 | 11.97 | 6,771,874 | -0.07(-0.57%) |
Sep 27, 2011 | 12.25 | 12.31 | 11.98 | 12.04 | 7,386,000 | -0.01(-0.05%) |
Sep 26, 2011 | 11.96 | 12.04 | 11.81 | 12.04 | 6,356,738 | +0.17(+1.42%) |
Sep 23, 2011 | 11.66 | 11.94 | 11.62 | 11.88 | 6,291,687 | +0.16(+1.39%) |
Sep 22, 2011 | 11.84 | 11.86 | 11.60 | 11.71 | 9,751,111 | -0.41(-3.36%) |
Sep 21, 2011 | 12.56 | 12.60 | 12.11 | 12.12 | 6,621,984 | -0.48(-3.82%) |
Sep 20, 2011 | 12.51 | 12.80 | 12.43 | 12.60 | 5,339,817 | +0.10(+0.80%) |
Sep 19, 2011 | 12.28 | 12.55 | 12.24 | 12.50 | 4,094,334 | +0.03(+0.20%) |
Sep 16, 2011 | 12.53 | 12.61 | 12.43 | 12.48 | 7,456,652 | +0.03(+0.25%) |
Sep 15, 2011 | 12.55 | 12.57 | 12.34 | 12.45 | 7,678,415 | -0.02(-0.15%) |
Sep 14, 2011 | 12.43 | 12.61 | 12.20 | 12.46 | 7,066,682 | +0.05(+0.40%) |
Sep 13, 2011 | 12.22 | 12.43 | 12.06 | 12.41 | 6,027,126 | +0.18(+1.48%) |
Sep 12, 2011 | 12.06 | 12.23 | 11.96 | 12.23 | 6,680,583 | +0.01(+0.10%) |
Sep 09, 2011 | 12.37 | 12.39 | 12.06 | 12.22 | 8,008,950 | -0.31(-2.45%) |
Sep 08, 2011 | 12.23 | 12.67 | 12.21 | 12.53 | 9,012,073 | +0.25(+2.04%) |
Sep 07, 2011 | 12.17 | 12.28 | 12.08 | 12.28 | 6,973,330 | +0.24(+1.98%) |
Sep 06, 2011 | 11.93 | 12.04 | 11.79 | 12.04 | 7,966,007 | -0.14(-1.13%) |
Sep 02, 2011 | 12.14 | 12.29 | 12.14 | 12.18 | 5,588,252 | -0.21(-1.72%) |
Sep 01, 2011 | 12.59 | 12.60 | 12.39 | 12.39 | 8,507,032 | -0.14(-1.10%) |
Aug 31, 2011 | 12.51 | 12.61 | 12.45 | 12.53 | 6,934,275 | +0.08(+0.65%) |
Aug 30, 2011 | 12.40 | 12.51 | 12.33 | 12.45 | 8,200,175 | +0.03(+0.25%) |
Aug 29, 2011 | 12.40 | 12.46 | 12.24 | 12.41 | 8,742,091 | +0.18(+1.43%) |
Aug 26, 2011 | 11.99 | 12.24 | 11.72 | 12.24 | 7,145,181 | +0.19(+1.61%) |
Aug 25, 2011 | 12.33 | 12.33 | 11.91 | 12.04 | 7,464,934 | -0.21(-1.69%) |
Aug 24, 2011 | 12.05 | 12.35 | 11.99 | 12.25 | 11,797,824 | +0.23(+1.87%) |
Aug 23, 2011 | 11.86 | 12.04 | 11.65 | 12.03 | 15,360,990 | +0.34(+2.95%) |
Aug 22, 2011 | 11.91 | 11.96 | 11.60 | 11.68 | 6,312,774 | -0.04(-0.37%) |
Aug 19, 2011 | 11.69 | 11.94 | 11.66 | 11.73 | 6,282,382 | -0.08(-0.64%) |
Aug 18, 2011 | 11.95 | 12.04 | 11.71 | 11.80 | 10,021,114 | -0.37(-3.04%) |
Aug 17, 2011 | 12.18 | 12.36 | 12.14 | 12.17 | 4,611,875 | +0.06(+0.46%) |
Aug 16, 2011 | 12.11 | 12.15 | 11.93 | 12.11 | 5,236,649 | -0.12(-0.97%) |
Aug 15, 2011 | 11.84 | 12.23 | 11.81 | 12.23 | 6,107,038 | +0.53(+4.49%) |
Aug 12, 2011 | 11.91 | 11.98 | 11.64 | 11.71 | 5,319,620 | -0.15(-1.23%) |
Aug 11, 2011 | 11.29 | 11.99 | 11.28 | 11.85 | 9,879,043 | +0.56(+4.94%) |
Aug 10, 2011 | 11.20 | 11.58 | 11.07 | 11.29 | 15,177,031 | -0.07(-0.65%) |
Aug 09, 2011 | 11.28 | 11.38 | 10.61 | 11.37 | 13,894,041 | +0.69(+6.44%) |
Aug 08, 2011 | 11.28 | 11.37 | 10.60 | 10.68 | 15,246,631 | -0.81(-7.01%) |
Aug 05, 2011 | 11.61 | 11.68 | 11.21 | 11.49 | 15,371,041 | +0.06(+0.49%) |
Aug 04, 2011 | 11.85 | 11.94 | 11.38 | 11.43 | 13,220,996 | -0.54(-4.50%) |
Aug 03, 2011 | 12.02 | 12.04 | 11.74 | 11.97 | 6,672,707 | +0.02(+0.16%) |
Aug 02, 2011 | 12.05 | 12.19 | 11.95 | 11.95 | 5,503,025 | -0.17(-1.38%) |
Aug 01, 2011 | 12.25 | 12.25 | 12.02 | 12.12 | 7,858,729 | -0.01(-0.10%) |
Jul 29, 2011 | 12.16 | 12.30 | 12.03 | 12.13 | 7,505,502 | -0.13(-1.06%) |
Jul 28, 2011 | 12.46 | 12.47 | 12.24 | 12.26 | 6,868,830 | -0.16(-1.30%) |
Jul 27, 2011 | 12.38 | 12.47 | 12.38 | 12.42 | 5,991,086 | +0.00(+0.00%) |
Jul 26, 2011 | 12.48 | 12.48 | 12.39 | 12.42 | 4,194,696 | -0.03(-0.25%) |
Jul 25, 2011 | 12.33 | 12.50 | 12.33 | 12.45 | 4,887,480 | -0.10(-0.79%) |
Jul 22, 2011 | 12.56 | 12.56 | 12.50 | 12.55 | 4,217,769 | -0.01(-0.10%) |
Jul 21, 2011 | 12.55 | 12.61 | 12.50 | 12.56 | 5,481,342 | +0.10(+0.79%) |
Jul 20, 2011 | 12.27 | 12.50 | 12.24 | 12.47 | 8,162,676 | +0.25(+2.08%) |
Jul 19, 2011 | 12.08 | 12.23 | 11.98 | 12.21 | 5,247,227 | +0.19(+1.60%) |
Jul 18, 2011 | 11.95 | 12.03 | 11.88 | 12.02 | 5,294,441 | +0.01(+0.05%) |
Jul 15, 2011 | 11.99 | 12.04 | 11.86 | 12.01 | 6,996,344 | +0.05(+0.41%) |
Jul 14, 2011 | 12.03 | 12.15 | 11.94 | 11.96 | 5,137,035 | -0.06(-0.46%) |
Jul 13, 2011 | 12.08 | 12.15 | 11.98 | 12.02 | 5,009,818 | -0.03(-0.26%) |
Jul 12, 2011 | 11.90 | 12.18 | 11.90 | 12.05 | 6,548,276 | +0.10(+0.83%) |
Jul 11, 2011 | 12.11 | 12.11 | 11.94 | 11.95 | 4,598,014 | -0.29(-2.33%) |
Jul 08, 2011 | 12.16 | 12.24 | 12.10 | 12.24 | 3,336,956 | -0.03(-0.25%) |
Jul 07, 2011 | 12.36 | 12.36 | 12.24 | 12.27 | 4,205,307 | -0.01(-0.05%) |
Jul 06, 2011 | 12.20 | 12.27 | 12.13 | 12.27 | 5,139,398 | +0.04(+0.30%) |
Jul 05, 2011 | 12.19 | 12.27 | 12.12 | 12.24 | 4,912,617 | -0.02(-0.20%) |
Jul 01, 2011 | 12.04 | 12.27 | 11.99 | 12.26 | 4,834,297 | +0.27(+2.27%) |
Jun 30, 2011 | 12.02 | 12.09 | 11.92 | 11.99 | 7,961,643 | +0.01(+0.05%) |
Jun 29, 2011 | 11.95 | 12.01 | 11.93 | 11.98 | 7,702,845 | +0.06(+0.52%) |
Jun 28, 2011 | 11.90 | 11.95 | 11.85 | 11.92 | 4,498,519 | +0.07(+0.63%) |
Jun 27, 2011 | 11.87 | 11.91 | 11.79 | 11.85 | 5,698,565 | +0.11(+0.90%) |
Jun 24, 2011 | 11.65 | 11.91 | 11.62 | 11.74 | 13,765,562 | +0.12(+1.01%) |
Jun 23, 2011 | 11.68 | 11.70 | 11.44 | 11.62 | 8,626,174 | -0.16(-1.37%) |
Jun 22, 2011 | 11.77 | 11.83 | 11.70 | 11.78 | 8,934,182 | +0.01(+0.11%) |
Jun 21, 2011 | 11.71 | 11.84 | 11.67 | 11.77 | 5,340,457 | +0.11(+0.90%) |
Jun 20, 2011 | 11.64 | 11.68 | 11.62 | 11.67 | 4,205,754 | +0.06(+0.48%) |
Jun 17, 2011 | 11.63 | 11.72 | 11.58 | 11.61 | 6,296,693 | +0.05(+0.43%) |
Jun 16, 2011 | 11.46 | 11.64 | 11.46 | 11.56 | 6,661,867 | +0.11(+0.92%) |
Jun 15, 2011 | 11.62 | 11.68 | 11.42 | 11.46 | 8,333,843 | -0.22(-1.86%) |
Jun 14, 2011 | 11.66 | 11.71 | 11.59 | 11.67 | 5,548,109 | +0.07(+0.64%) |
Jun 13, 2011 | 11.71 | 11.71 | 11.53 | 11.60 | 6,598,574 | -0.09(-0.74%) |
Jun 10, 2011 | 11.65 | 11.86 | 11.62 | 11.68 | 10,441,615 | +0.02(+0.21%) |
Jun 09, 2011 | 11.73 | 11.75 | 11.62 | 11.66 | 8,212,627 | -0.05(-0.42%) |
Jun 08, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 14,079,516 | -0.12(-1.00%) |
Jun 07, 2011 | 11.88 | 11.90 | 11.81 | 11.83 | 8,840,111 | +0.00(+0.00%) |
Jun 06, 2011 | 11.80 | 11.88 | 11.73 | 11.83 | 8,260,600 | +0.00(+0.00%) |
Jun 03, 2011 | 11.88 | 11.97 | 11.82 | 11.83 | 11,507,849 | +0.21(+1.81%) |
May 24, 2011 | 11.64 | 11.72 | 11.59 | 11.62 | 7,561,142 | +0.01(+0.11%) |
May 23, 2011 | 11.61 | 11.71 | 11.57 | 11.60 | 4,770,595 | -0.14(-1.21%) |
May 20, 2011 | 11.77 | 11.83 | 11.66 | 11.75 | 4,596,796 | -0.02(-0.21%) |
May 19, 2011 | 11.78 | 11.81 | 11.69 | 11.77 | 4,185,509 | +0.01(+0.10%) |
May 18, 2011 | 11.59 | 11.77 | 11.54 | 11.76 | 7,530,755 | +0.22(+1.88%) |
May 17, 2011 | 11.55 | 11.67 | 11.52 | 11.54 | 5,226,120 | -0.04(-0.32%) |
May 16, 2011 | 11.59 | 11.62 | 11.51 | 11.58 | 6,324,462 | -0.02(-0.21%) |
May 13, 2011 | 11.71 | 11.75 | 11.52 | 11.60 | 7,240,544 | -0.11(-0.90%) |
May 12, 2011 | 11.73 | 11.74 | 11.64 | 11.71 | 7,741,350 | -0.01(-0.07%) |
May 11, 2011 | 11.79 | 11.80 | 11.53 | 11.72 | 6,759,002 | -0.09(-0.78%) |
May 10, 2011 | 11.59 | 11.86 | 11.58 | 11.81 | 6,325,480 | +0.21(+1.85%) |
May 09, 2011 | 11.46 | 11.60 | 11.44 | 11.59 | 5,198,975 | +0.12(+1.01%) |
May 06, 2011 | 11.50 | 11.53 | 11.43 | 11.48 | 8,115,568 | +0.07(+0.65%) |
May 05, 2011 | 11.37 | 11.55 | 11.26 | 11.40 | 9,545,476 | +0.07(+0.59%) |
May 04, 2011 | 11.40 | 11.47 | 11.26 | 11.34 | 6,366,382 | -0.10(-0.86%) |
May 03, 2011 | 11.37 | 11.49 | 11.32 | 11.44 | 5,438,352 | +0.04(+0.32%) |