Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 13.00 | 12.50 | 12.56 | 15,754,475 | -0.42(-3.26%) |
May 30, 2012 | 13.13 | 13.13 | 12.86 | 12.98 | 15,057,525 | -0.33(-2.50%) |
May 29, 2012 | 13.44 | 13.54 | 13.17 | 13.32 | 9,724,698 | +0.02(+0.13%) |
May 25, 2012 | 13.13 | 13.50 | 13.13 | 13.30 | 7,580,526 | +0.13(+0.99%) |
May 24, 2012 | 13.29 | 13.36 | 12.96 | 13.17 | 14,193,997 | -0.05(-0.41%) |
May 23, 2012 | 12.96 | 13.27 | 12.91 | 13.22 | 13,570,566 | +0.09(+0.68%) |
May 22, 2012 | 13.10 | 13.29 | 12.95 | 13.13 | 13,720,803 | +0.11(+0.82%) |
May 21, 2012 | 12.70 | 13.10 | 12.67 | 13.03 | 10,750,630 | +0.35(+2.77%) |
May 18, 2012 | 12.89 | 13.00 | 12.58 | 12.67 | 13,156,020 | -0.09(-0.69%) |
May 17, 2012 | 12.89 | 13.08 | 12.73 | 12.76 | 14,476,591 | -0.14(-1.10%) |
May 16, 2012 | 12.81 | 13.27 | 12.72 | 12.90 | 14,345,676 | +0.18(+1.44%) |
May 15, 2012 | 13.04 | 13.35 | 12.70 | 12.72 | 15,946,892 | -0.31(-2.40%) |
May 14, 2012 | 13.05 | 13.20 | 13.01 | 13.03 | 11,277,450 | -0.29(-2.17%) |
May 11, 2012 | 13.21 | 13.67 | 13.18 | 13.32 | 9,324,019 | -0.01(-0.09%) |
May 10, 2012 | 13.53 | 13.64 | 13.31 | 13.34 | 10,524,742 | +0.05(+0.36%) |
May 09, 2012 | 13.11 | 13.48 | 12.95 | 13.29 | 17,445,934 | -0.05(-0.35%) |
May 08, 2012 | 13.40 | 13.45 | 12.99 | 13.34 | 15,833,627 | -0.19(-1.40%) |
May 07, 2012 | 13.44 | 13.67 | 13.31 | 13.53 | 10,233,696 | -0.04(-0.31%) |
May 04, 2012 | 13.82 | 13.87 | 13.37 | 13.57 | 11,149,002 | -0.35(-2.51%) |
May 03, 2012 | 14.29 | 14.31 | 13.77 | 13.92 | 15,267,628 | -0.40(-2.77%) |
May 02, 2012 | 14.57 | 14.58 | 14.22 | 14.31 | 13,572,402 | -0.37(-2.54%) |
May 01, 2012 | 14.75 | 15.07 | 14.52 | 14.68 | 15,068,053 | +0.08(+0.57%) |
Apr 30, 2012 | 14.97 | 15.10 | 14.47 | 14.60 | 13,208,337 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,288,707 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.13 | 14.52 | 9,022,321 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.28 | 12,724,580 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.27 | 13.92 | 14.15 | 12,713,010 | +0.18(+1.31%) |
Apr 23, 2012 | 13.82 | 14.01 | 13.63 | 13.96 | 10,453,600 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,852,685 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,662,931 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.22 | 13.91 | 14.12 | 12,486,285 | -0.12(-0.83%) |
Apr 17, 2012 | 14.18 | 14.41 | 14.00 | 14.23 | 19,965,500 | +0.43(+3.08%) |
Apr 16, 2012 | 14.22 | 14.26 | 13.79 | 13.81 | 19,011,220 | -0.46(-3.23%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.26 | 14.27 | 14,359,603 | -0.47(-3.17%) |
Apr 12, 2012 | 14.10 | 14.86 | 14.10 | 14.74 | 15,542,896 | +0.67(+4.79%) |
Apr 11, 2012 | 14.18 | 14.36 | 14.03 | 14.06 | 14,679,467 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.95 | 24,780,564 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.80 | 14.42 | 14.61 | 9,638,954 | -0.14(-0.92%) |
Apr 05, 2012 | 14.84 | 15.03 | 14.57 | 14.74 | 18,237,622 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,340,404 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.80 | 15.02 | 26,798,516 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.00 | 15.56 | 14,042,267 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.23 | 28,428,286 | -0.52(-3.30%) |
Mar 29, 2012 | 15.99 | 15.99 | 15.42 | 15.75 | 19,695,948 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.15 | 18,879,630 | -0.12(-0.73%) |
Mar 27, 2012 | 15.97 | 16.47 | 15.91 | 16.27 | 20,839,610 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.12 | 15.77 | 15.99 | 12,433,433 | +0.21(+1.35%) |
Mar 23, 2012 | 15.67 | 15.92 | 15.53 | 15.78 | 13,310,153 | +0.15(+0.94%) |
Mar 22, 2012 | 15.86 | 15.90 | 15.52 | 15.63 | 16,465,681 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.36 | 16.03 | 16.04 | 12,198,986 | -0.19(-1.16%) |
Mar 20, 2012 | 16.32 | 16.32 | 16.11 | 16.23 | 14,543,749 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.44 | 16.52 | 11,849,789 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.54 | 16.55 | 19,148,956 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.67 | 16.36 | 16.56 | 17,004,182 | +0.02(+0.14%) |
Mar 14, 2012 | 16.76 | 16.90 | 16.47 | 16.54 | 13,890,819 | -0.30(-1.76%) |
Mar 13, 2012 | 16.75 | 16.85 | 16.51 | 16.84 | 18,651,504 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.45 | 16.68 | 16,996,016 | -0.20(-1.19%) |
Mar 09, 2012 | 16.49 | 16.95 | 16.41 | 16.88 | 27,427,594 | +0.41(+2.48%) |
Mar 08, 2012 | 16.07 | 16.61 | 16.07 | 16.48 | 27,791,984 | +0.51(+3.22%) |
Mar 07, 2012 | 14.91 | 16.08 | 14.91 | 15.96 | 35,751,076 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.03 | 14.82 | 14.88 | 12,230,341 | -0.31(-2.02%) |
Mar 05, 2012 | 15.35 | 15.40 | 15.07 | 15.19 | 12,628,252 | -0.20(-1.27%) |
Mar 02, 2012 | 15.08 | 15.84 | 15.08 | 15.38 | 19,993,544 | +0.19(+1.25%) |
Mar 01, 2012 | 14.56 | 15.35 | 14.56 | 15.19 | 24,965,214 | +0.72(+4.94%) |
Feb 29, 2012 | 14.67 | 14.84 | 14.45 | 14.48 | 14,850,661 | -0.18(-1.21%) |
Feb 28, 2012 | 14.49 | 14.69 | 14.16 | 14.65 | 22,611,102 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.58 | 14.28 | 14.50 | 15,361,428 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,104,212 | -0.83(-5.47%) |
Feb 23, 2012 | 15.10 | 15.28 | 14.91 | 15.25 | 12,908,913 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.19 | 14.94 | 15.08 | 10,909,313 | -0.01(-0.08%) |
Feb 21, 2012 | 14.84 | 15.25 | 14.84 | 15.09 | 13,513,095 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.77 | 13,504,177 | -0.21(-1.42%) |
Feb 16, 2012 | 14.80 | 15.16 | 14.57 | 14.99 | 18,147,596 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.81 | 14.52 | 14.70 | 17,481,480 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.36 | 14.55 | 11,836,313 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.80 | 14.39 | 14.45 | 12,508,735 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,843,057 | -0.28(-1.90%) |
Feb 09, 2012 | 14.84 | 14.91 | 14.59 | 14.86 | 16,357,681 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.61 | 14.71 | 19,362,206 | -0.15(-0.99%) |
Feb 07, 2012 | 14.53 | 14.92 | 14.42 | 14.86 | 17,578,126 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.65 | 14.23 | 14.61 | 12,624,426 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.50 | 14.11 | 14.47 | 14,829,091 | +0.32(+2.28%) |
Feb 02, 2012 | 14.21 | 14.23 | 14.04 | 14.15 | 14,510,035 | +0.06(+0.42%) |
Feb 01, 2012 | 14.41 | 14.50 | 14.05 | 14.09 | 21,801,098 | -0.01(-0.04%) |
Jan 31, 2012 | 14.38 | 14.58 | 13.82 | 14.10 | 21,214,564 | -0.17(-1.19%) |
Jan 30, 2012 | 13.98 | 14.37 | 13.93 | 14.27 | 13,201,703 | +0.09(+0.66%) |
Jan 27, 2012 | 13.98 | 14.38 | 13.91 | 14.17 | 19,435,874 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.91 | 14.04 | 16,508,033 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.60 | 13.85 | 14.48 | 23,334,020 | +0.27(+1.90%) |
Jan 24, 2012 | 13.71 | 14.31 | 13.67 | 14.21 | 20,056,052 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.96 | 13.66 | 13.82 | 13,892,475 | +0.01(+0.04%) |
Jan 20, 2012 | 13.54 | 13.81 | 13.40 | 13.81 | 15,507,708 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.69 | 13.39 | 13.51 | 16,986,706 | -0.03(-0.22%) |
Jan 18, 2012 | 13.13 | 13.63 | 13.11 | 13.54 | 26,856,706 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.42 | 12.94 | 25,166,574 | +0.59(+4.81%) |
Jan 13, 2012 | 12.18 | 12.47 | 12.10 | 12.35 | 14,612,545 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.30 | 23,034,802 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,688,610 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.88 | 11.66 | 11.80 | 16,078,755 | +0.28(+2.40%) |
Jan 09, 2012 | 12.02 | 12.05 | 11.49 | 11.52 | 18,816,034 | -0.45(-3.73%) |
Jan 06, 2012 | 11.75 | 12.01 | 11.65 | 11.97 | 18,435,258 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.23 | 11.64 | 34,647,344 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,940,620 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.12 | 12.37 | 9,148,526 | +0.18(+1.45%) |
Dec 29, 2011 | 12.19 | 12.24 | 12.06 | 12.19 | 10,942,692 | -0.01(-0.10%) |
Dec 28, 2011 | 12.49 | 12.54 | 12.12 | 12.20 | 10,861,857 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.32 | 12.49 | 8,421,592 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.36 | 5,750,133 | +0.01(+0.05%) |
Dec 21, 2011 | 12.17 | 12.39 | 12.02 | 12.36 | 13,433,274 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.27 | 11.91 | 12.23 | 10,827,573 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,917,910 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.27 | 11.93 | 12.06 | 16,739,559 | +0.11(+0.88%) |
Dec 15, 2011 | 12.16 | 12.22 | 11.91 | 11.95 | 11,685,204 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.75 | 11.96 | 16,117,608 | -0.06(-0.49%) |
Dec 13, 2011 | 12.24 | 12.37 | 11.90 | 12.02 | 13,371,851 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.16 | 14,930,410 | -0.26(-2.13%) |
Dec 09, 2011 | 12.42 | 12.50 | 12.24 | 12.43 | 15,749,119 | +0.16(+1.29%) |
Dec 08, 2011 | 12.74 | 12.76 | 12.17 | 12.27 | 20,274,224 | -0.69(-5.35%) |
Dec 07, 2011 | 13.11 | 13.13 | 12.83 | 12.96 | 14,961,134 | -0.18(-1.39%) |
Dec 06, 2011 | 13.30 | 13.37 | 13.07 | 13.14 | 14,099,710 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.60 | 13.19 | 13.40 | 16,929,784 | +0.14(+1.06%) |
Dec 02, 2011 | 13.17 | 13.64 | 13.17 | 13.26 | 21,837,730 | +0.26(+1.99%) |
Dec 01, 2011 | 13.06 | 13.24 | 12.87 | 13.00 | 11,805,182 | -0.09(-0.67%) |
Nov 30, 2011 | 13.16 | 13.41 | 12.91 | 13.09 | 19,900,176 | +0.52(+4.11%) |
Nov 29, 2011 | 12.53 | 12.75 | 12.37 | 12.57 | 19,868,246 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.32 | 12.45 | 13,834,055 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.85 | 11.89 | 4,887,659 | -0.10(-0.83%) |
Nov 23, 2011 | 12.09 | 12.28 | 11.96 | 11.99 | 15,182,207 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.62 | 12.23 | 12.27 | 19,562,268 | -0.12(-0.95%) |
Nov 21, 2011 | 12.66 | 12.74 | 12.15 | 12.39 | 26,207,948 | -0.43(-3.35%) |
Nov 18, 2011 | 12.90 | 13.16 | 12.74 | 12.81 | 23,915,458 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.48 | 12.71 | 12.85 | 29,000,120 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.20 | 13.22 | 13.26 | 37,728,184 | -1.36(-9.32%) |
Nov 15, 2011 | 14.21 | 14.73 | 14.18 | 14.62 | 17,487,878 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.57 | 14.10 | 14.35 | 18,226,984 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,539,532 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.27 | 14.41 | 14.96 | 19,372,808 | +0.06(+0.39%) |
Nov 09, 2011 | 14.97 | 15.39 | 14.86 | 14.90 | 21,783,926 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.44 | 15.14 | 15.38 | 16,025,843 | +0.09(+0.57%) |
Nov 07, 2011 | 14.87 | 15.30 | 14.82 | 15.29 | 16,520,598 | +0.22(+1.47%) |
Nov 04, 2011 | 14.75 | 15.07 | 14.49 | 15.07 | 17,022,708 | +0.21(+1.41%) |
Nov 03, 2011 | 14.89 | 14.95 | 14.48 | 14.86 | 16,329,821 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.72 | 14.34 | 14.69 | 17,287,174 | +0.54(+3.80%) |
Nov 01, 2011 | 14.02 | 14.46 | 13.68 | 14.15 | 30,347,708 | -0.22(-1.50%) |
Oct 31, 2011 | 15.32 | 15.33 | 14.23 | 14.37 | 28,969,442 | -1.23(-7.87%) |
Oct 28, 2011 | 15.18 | 15.64 | 15.08 | 15.59 | 16,995,040 | +0.27(+1.75%) |
Oct 27, 2011 | 15.65 | 15.69 | 14.98 | 15.32 | 27,950,702 | +0.64(+4.33%) |
Oct 26, 2011 | 13.74 | 15.00 | 13.67 | 14.69 | 45,649,036 | +1.93(+15.16%) |
Oct 25, 2011 | 13.14 | 13.23 | 12.14 | 12.75 | 38,334,804 | -0.82(-6.06%) |
Oct 24, 2011 | 13.96 | 14.03 | 13.47 | 13.58 | 20,623,624 | -0.25(-1.82%) |
Oct 21, 2011 | 13.85 | 14.10 | 13.60 | 13.83 | 14,979,801 | +0.18(+1.28%) |
Oct 20, 2011 | 13.41 | 13.71 | 13.19 | 13.65 | 16,685,146 | +0.32(+2.41%) |
Oct 19, 2011 | 13.57 | 13.85 | 13.26 | 13.33 | 15,081,731 | -0.33(-2.39%) |
Oct 18, 2011 | 13.13 | 13.81 | 12.93 | 13.66 | 22,107,818 | +0.44(+3.36%) |
Oct 17, 2011 | 13.75 | 13.78 | 13.15 | 13.22 | 19,978,614 | -0.58(-4.19%) |
Oct 14, 2011 | 13.43 | 13.80 | 13.39 | 13.79 | 17,060,000 | +0.57(+4.28%) |
Oct 13, 2011 | 12.85 | 13.27 | 12.72 | 13.23 | 17,807,912 | +0.24(+1.84%) |
Oct 12, 2011 | 12.85 | 13.18 | 12.67 | 12.99 | 21,862,056 | +0.30(+2.39%) |
Oct 11, 2011 | 12.40 | 12.81 | 12.30 | 12.68 | 20,253,174 | +0.40(+3.23%) |
Oct 10, 2011 | 11.85 | 12.33 | 11.82 | 12.29 | 12,696,004 | +0.74(+6.37%) |
Oct 07, 2011 | 12.02 | 12.05 | 11.42 | 11.55 | 18,846,566 | -0.30(-2.51%) |
Oct 06, 2011 | 11.73 | 11.98 | 11.65 | 11.85 | 20,710,970 | +0.40(+3.47%) |
Oct 05, 2011 | 10.65 | 11.54 | 10.38 | 11.45 | 25,991,778 | +0.96(+9.19%) |
Oct 04, 2011 | 9.823 | 10.49 | 9.578 | 10.49 | 27,044,866 | +0.46(+4.60%) |
Oct 03, 2011 | 10.25 | 10.49 | 9.957 | 10.03 | 18,323,800 | -0.36(-3.43%) |
Sep 30, 2011 | 10.62 | 10.80 | 10.38 | 10.38 | 17,657,094 | -0.48(-4.41%) |
Sep 29, 2011 | 11.11 | 11.20 | 10.59 | 10.86 | 20,188,738 | +0.08(+0.76%) |
Sep 28, 2011 | 11.28 | 11.40 | 10.76 | 10.78 | 13,292,944 | -0.43(-3.85%) |
Sep 27, 2011 | 11.52 | 11.69 | 11.13 | 11.21 | 16,915,574 | +0.00(+0.00%) |
Sep 26, 2011 | 10.95 | 11.24 | 10.52 | 11.21 | 15,932,602 | +0.42(+3.90%) |
Sep 23, 2011 | 10.86 | 11.08 | 10.73 | 10.79 | 15,953,202 | -0.05(-0.49%) |
Sep 22, 2011 | 11.02 | 11.27 | 10.64 | 10.85 | 28,211,708 | -0.77(-6.64%) |
Sep 21, 2011 | 12.28 | 12.40 | 11.60 | 11.62 | 17,997,324 | -0.64(-5.20%) |
Sep 20, 2011 | 12.57 | 12.71 | 12.24 | 12.25 | 11,272,208 | -0.25(-2.01%) |
Sep 19, 2011 | 12.70 | 12.71 | 12.30 | 12.50 | 13,345,635 | -0.46(-3.51%) |
Sep 16, 2011 | 13.14 | 13.19 | 12.80 | 12.96 | 16,301,817 | -0.13(-0.98%) |
Sep 15, 2011 | 13.06 | 13.13 | 12.82 | 13.09 | 19,183,296 | +0.26(+2.05%) |
Sep 14, 2011 | 13.02 | 13.04 | 12.58 | 12.82 | 19,670,052 | -0.08(-0.59%) |
Sep 13, 2011 | 13.07 | 13.17 | 12.74 | 12.90 | 19,448,684 | -0.15(-1.12%) |
Sep 12, 2011 | 12.81 | 13.27 | 12.68 | 13.05 | 18,374,122 | +0.01(+0.09%) |
Sep 09, 2011 | 13.30 | 13.48 | 12.88 | 13.04 | 19,759,524 | -0.51(-3.75%) |
Sep 08, 2011 | 13.27 | 13.93 | 13.18 | 13.54 | 30,399,856 | +0.53(+4.08%) |
Sep 07, 2011 | 12.88 | 13.08 | 12.79 | 13.01 | 12,839,969 | +0.37(+2.91%) |
Sep 06, 2011 | 12.27 | 12.70 | 12.15 | 12.64 | 20,133,870 | -0.17(-1.32%) |
Sep 02, 2011 | 12.77 | 13.02 | 12.59 | 12.81 | 16,094,848 | -0.32(-2.45%) |
Sep 01, 2011 | 13.34 | 13.42 | 13.09 | 13.13 | 19,179,448 | -0.13(-1.01%) |
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,444,904 | +0.42(+3.27%) |
Aug 30, 2011 | 12.59 | 12.95 | 12.41 | 12.85 | 18,223,662 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.21 | 12.67 | 15,399,378 | +0.48(+3.98%) |
Aug 26, 2011 | 11.67 | 12.26 | 11.58 | 12.19 | 15,139,628 | +0.39(+3.27%) |
Aug 25, 2011 | 12.02 | 12.15 | 11.63 | 11.80 | 17,654,772 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.56 | 11.95 | 15,890,712 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.81 | 11.07 | 11.76 | 21,485,476 | +0.70(+6.28%) |
Aug 22, 2011 | 11.38 | 11.46 | 10.97 | 11.06 | 27,272,872 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,695,618 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.59 | 11.13 | 11.25 | 27,652,206 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.12 | 12.24 | 13,651,678 | -0.01(-0.09%) |
Aug 16, 2011 | 12.40 | 12.45 | 12.10 | 12.25 | 19,423,368 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.29 | 12.57 | 14,897,551 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.01 | 12.18 | 20,092,944 | +0.08(+0.67%) |
Aug 11, 2011 | 11.37 | 12.30 | 11.32 | 12.10 | 26,291,852 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,989,156 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.70 | 10.81 | 11.68 | 35,225,136 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.41 | 10.41 | 10.67 | 36,731,976 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,692,438 | -0.17(-1.38%) |
Aug 04, 2011 | 13.28 | 13.32 | 12.16 | 12.23 | 41,785,936 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.78 | 13.14 | 13.55 | 28,263,056 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.72 | 13.73 | 23,906,754 | -0.80(-5.53%) |
Aug 01, 2011 | 14.80 | 14.89 | 14.29 | 14.53 | 18,916,698 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,698,028 | +0.16(+1.13%) |
Jul 28, 2011 | 14.87 | 15.03 | 14.43 | 14.47 | 16,226,940 | -0.35(-2.36%) |
Jul 27, 2011 | 15.27 | 15.42 | 14.76 | 14.82 | 19,710,168 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.63 | 14.76 | 15.43 | 24,793,902 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.21 | 15.54 | 17,882,886 | -0.02(-0.11%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.40 | 15.56 | 12,028,727 | -0.10(-0.67%) |
Jul 21, 2011 | 15.13 | 15.73 | 15.05 | 15.67 | 23,456,390 | +0.67(+4.47%) |
Jul 20, 2011 | 15.04 | 15.11 | 14.96 | 15.00 | 9,675,573 | +0.05(+0.35%) |
Jul 19, 2011 | 14.78 | 14.99 | 14.72 | 14.94 | 14,292,670 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,744,157 | -0.08(-0.55%) |
Jul 15, 2011 | 14.58 | 14.80 | 14.56 | 14.72 | 13,365,960 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.06 | 14.41 | 14.46 | 20,550,260 | -0.40(-2.67%) |
Jul 13, 2011 | 14.92 | 15.21 | 14.82 | 14.86 | 14,842,899 | +0.15(+1.03%) |
Jul 12, 2011 | 14.60 | 14.91 | 14.53 | 14.71 | 14,023,228 | -0.05(-0.32%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.67 | 14.75 | 11,022,037 | -0.50(-3.29%) |
Jul 08, 2011 | 15.09 | 15.27 | 15.00 | 15.25 | 16,040,891 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.92 | 15.33 | 17,054,358 | +0.59(+4.03%) |
Jul 06, 2011 | 14.83 | 14.95 | 14.68 | 14.74 | 11,083,685 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.68 | 14.85 | 13,299,724 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,358,871 | +0.13(+0.86%) |
Jun 30, 2011 | 14.61 | 14.93 | 14.61 | 14.90 | 14,285,140 | +0.36(+2.49%) |
Jun 29, 2011 | 14.47 | 14.68 | 14.12 | 14.54 | 18,569,920 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.33 | 16,930,150 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,219,524 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,920,934 | -0.92(-6.38%) |
Jun 23, 2011 | 14.29 | 14.45 | 13.91 | 14.43 | 23,253,504 | -0.11(-0.76%) |
Jun 22, 2011 | 14.51 | 14.80 | 14.42 | 14.54 | 14,374,815 | +0.03(+0.24%) |
Jun 21, 2011 | 14.24 | 14.55 | 14.20 | 14.50 | 12,780,237 | +0.38(+2.68%) |
Jun 20, 2011 | 13.98 | 14.13 | 13.96 | 14.12 | 10,716,698 | +0.08(+0.58%) |
Jun 17, 2011 | 14.24 | 14.34 | 13.84 | 14.04 | 18,076,706 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.39 | 13.90 | 14.08 | 12,971,425 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.64 | 14.10 | 14.18 | 16,876,224 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,214,034 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.79 | 14.06 | 14.18 | 17,274,662 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.75 | 14.44 | 14.54 | 11,892,727 | -0.26(-1.73%) |
Jun 09, 2011 | 14.67 | 15.04 | 14.65 | 14.80 | 12,848,294 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.05 | 14.59 | 14.66 | 11,511,074 | -0.24(-1.60%) |
Jun 07, 2011 | 14.72 | 15.10 | 14.71 | 14.90 | 13,838,715 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.36 | 14.51 | 14.62 | 20,134,818 | -0.72(-4.67%) |