Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.19 | 18.45 | 18.18 | 18.42 | 546,910,976 | +0.47(+2.64%) |
Jul 30, 2012 | 17.82 | 18.08 | 17.73 | 17.95 | 448,465,216 | +0.30(+1.69%) |
Jul 27, 2012 | 17.34 | 17.67 | 17.24 | 17.65 | 478,473,248 | +0.31(+1.79%) |
Jul 26, 2012 | 17.49 | 17.50 | 17.20 | 17.34 | 481,517,504 | -0.00(-0.02%) |
Jul 25, 2012 | 17.33 | 17.52 | 17.19 | 17.34 | 1,038,472,064 | -0.78(-4.32%) |
Jul 24, 2012 | 18.32 | 18.39 | 18.05 | 18.12 | 662,656,960 | -0.09(-0.48%) |
Jul 23, 2012 | 17.93 | 18.27 | 17.73 | 18.21 | 576,840,128 | -0.01(-0.08%) |
Jul 20, 2012 | 18.49 | 18.53 | 18.21 | 18.23 | 470,677,568 | -0.30(-1.63%) |
Jul 19, 2012 | 18.44 | 18.56 | 18.28 | 18.53 | 516,486,688 | +0.24(+1.33%) |
Jul 18, 2012 | 18.29 | 18.35 | 18.20 | 18.28 | 298,495,616 | -0.02(-0.11%) |
Jul 17, 2012 | 18.42 | 18.44 | 18.19 | 18.30 | 347,701,344 | +0.00(+0.00%) |
Jul 16, 2012 | 18.25 | 18.45 | 18.25 | 18.30 | 356,635,648 | +0.06(+0.32%) |
Jul 13, 2012 | 18.18 | 18.31 | 18.10 | 18.25 | 368,777,440 | +0.18(+1.01%) |
Jul 12, 2012 | 18.10 | 18.20 | 17.87 | 18.06 | 506,310,848 | -0.17(-0.91%) |
Jul 11, 2012 | 18.28 | 18.33 | 18.01 | 18.23 | 555,163,264 | -0.11(-0.62%) |
Jul 10, 2012 | 18.64 | 18.69 | 18.26 | 18.34 | 605,512,768 | -0.17(-0.93%) |
Jul 09, 2012 | 18.26 | 18.51 | 18.22 | 18.51 | 448,671,776 | +0.24(+1.32%) |
Jul 06, 2012 | 18.31 | 18.35 | 18.14 | 18.27 | 496,207,200 | -0.12(-0.67%) |
Jul 05, 2012 | 18.11 | 18.53 | 18.09 | 18.40 | 573,166,208 | +0.32(+1.76%) |
Jul 03, 2012 | 17.94 | 18.10 | 17.91 | 18.08 | 286,232,384 | +0.21(+1.16%) |
Jul 02, 2012 | 17.64 | 17.90 | 17.60 | 17.87 | 473,142,144 | +0.26(+1.46%) |
Jun 29, 2012 | 17.43 | 17.61 | 17.32 | 17.61 | 498,248,896 | +0.45(+2.63%) |
Jun 28, 2012 | 17.24 | 17.31 | 17.06 | 17.16 | 334,629,280 | -0.16(-0.95%) |
Jun 27, 2012 | 17.34 | 17.39 | 17.25 | 17.33 | 240,381,392 | +0.07(+0.43%) |
Jun 26, 2012 | 17.23 | 17.33 | 17.11 | 17.25 | 327,466,208 | +0.04(+0.22%) |
Jun 25, 2012 | 17.41 | 17.49 | 17.20 | 17.21 | 360,039,648 | -0.34(-1.95%) |
Jun 22, 2012 | 17.46 | 17.56 | 17.35 | 17.56 | 337,190,912 | +0.13(+0.77%) |
Jun 21, 2012 | 17.66 | 17.74 | 17.42 | 17.42 | 386,420,832 | -0.24(-1.38%) |
Jun 20, 2012 | 17.74 | 17.77 | 17.52 | 17.67 | 425,006,784 | -0.05(-0.28%) |
Jun 19, 2012 | 17.59 | 17.79 | 17.59 | 17.72 | 427,590,496 | +0.05(+0.28%) |
Jun 18, 2012 | 17.22 | 17.73 | 17.20 | 17.67 | 520,820,032 | +0.35(+2.03%) |
Jun 15, 2012 | 17.22 | 17.33 | 17.18 | 17.32 | 397,002,016 | +0.08(+0.45%) |
Jun 14, 2012 | 17.23 | 17.30 | 17.11 | 17.24 | 409,136,096 | -0.02(-0.11%) |
Jun 13, 2012 | 17.33 | 17.45 | 17.20 | 17.26 | 347,652,064 | -0.12(-0.69%) |
Jun 12, 2012 | 17.33 | 17.39 | 17.09 | 17.38 | 515,524,768 | +0.15(+0.87%) |
Jun 11, 2012 | 17.73 | 17.75 | 17.21 | 17.23 | 699,418,880 | -0.28(-1.58%) |
Jun 08, 2012 | 17.24 | 17.51 | 17.16 | 17.50 | 411,494,016 | +0.26(+1.50%) |
Jun 07, 2012 | 17.41 | 17.41 | 17.21 | 17.24 | 449,699,264 | +0.01(+0.05%) |
Jun 06, 2012 | 17.12 | 17.31 | 17.06 | 17.23 | 474,448,128 | +0.26(+1.53%) |
Jun 05, 2012 | 16.93 | 17.08 | 16.84 | 16.97 | 459,336,032 | -0.04(-0.26%) |
Jun 04, 2012 | 16.93 | 17.12 | 16.54 | 17.02 | 658,651,136 | +0.10(+0.59%) |
Jun 01, 2012 | 17.17 | 17.27 | 16.90 | 16.92 | 616,542,400 | -0.50(-2.90%) |
May 31, 2012 | 17.51 | 17.54 | 17.23 | 17.42 | 582,172,544 | -0.04(-0.25%) |
May 30, 2012 | 17.17 | 17.49 | 17.09 | 17.47 | 626,298,432 | +0.21(+1.21%) |
May 29, 2012 | 17.22 | 17.31 | 17.05 | 17.26 | 449,973,728 | +0.30(+1.77%) |
May 25, 2012 | 17.03 | 17.07 | 16.84 | 16.96 | 388,964,576 | -0.09(-0.54%) |
May 24, 2012 | 17.37 | 17.39 | 16.93 | 17.05 | 586,817,216 | -0.16(-0.92%) |
May 23, 2012 | 16.81 | 17.28 | 16.69 | 17.21 | 691,248,704 | +0.41(+2.44%) |
May 22, 2012 | 17.18 | 17.31 | 16.67 | 16.80 | 821,809,920 | -0.13(-0.77%) |
May 21, 2012 | 16.12 | 16.94 | 16.11 | 16.93 | 746,309,568 | +0.93(+5.83%) |
May 18, 2012 | 16.10 | 16.39 | 15.75 | 16.00 | 867,166,272 | +0.01(+0.05%) |
May 17, 2012 | 16.45 | 16.51 | 15.99 | 15.99 | 848,059,456 | -0.48(-2.92%) |
May 16, 2012 | 16.71 | 16.80 | 16.32 | 16.47 | 663,582,464 | -0.21(-1.28%) |
May 15, 2012 | 16.93 | 16.99 | 16.64 | 16.68 | 563,407,360 | -0.15(-0.90%) |
May 14, 2012 | 16.97 | 17.12 | 16.82 | 16.84 | 417,149,056 | -0.26(-1.50%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.09 | 473,135,392 | -0.11(-0.67%) |
May 10, 2012 | 17.33 | 17.37 | 17.14 | 17.21 | 393,960,768 | +0.04(+0.24%) |
May 09, 2012 | 17.00 | 17.31 | 16.91 | 17.17 | 568,822,336 | +0.03(+0.18%) |
May 08, 2012 | 17.18 | 17.24 | 16.85 | 17.14 | 588,066,752 | -0.04(-0.23%) |
May 07, 2012 | 16.93 | 17.27 | 16.93 | 17.18 | 544,861,184 | +0.13(+0.75%) |
May 04, 2012 | 17.40 | 17.44 | 17.05 | 17.05 | 627,605,568 | -0.50(-2.85%) |
May 03, 2012 | 17.81 | 17.84 | 17.50 | 17.55 | 461,965,888 | -0.13(-0.71%) |
May 02, 2012 | 17.50 | 17.72 | 17.46 | 17.67 | 506,057,760 | +0.12(+0.66%) |
May 01, 2012 | 17.64 | 18.00 | 17.53 | 17.56 | 722,689,472 | -0.06(-0.32%) |
Apr 30, 2012 | 18.03 | 18.05 | 17.58 | 17.61 | 598,660,992 | -0.57(-3.15%) |
Apr 27, 2012 | 18.25 | 18.28 | 18.11 | 18.19 | 481,690,720 | -0.14(-0.77%) |
Apr 26, 2012 | 18.53 | 18.54 | 18.16 | 18.33 | 633,513,536 | -0.07(-0.38%) |
Apr 25, 2012 | 18.57 | 18.64 | 18.28 | 18.40 | 1,071,331,584 | +1.50(+8.87%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.74 | 16.90 | 1,263,970,560 | -0.34(-2.00%) |
Apr 23, 2012 | 17.21 | 17.37 | 16.79 | 17.24 | 1,143,655,552 | -0.04(-0.22%) |
Apr 20, 2012 | 17.84 | 17.93 | 17.20 | 17.28 | 1,220,864,896 | -0.44(-2.46%) |
Apr 19, 2012 | 18.10 | 18.24 | 17.63 | 17.72 | 987,165,184 | -0.63(-3.44%) |
Apr 18, 2012 | 18.51 | 18.71 | 18.18 | 18.35 | 1,128,886,016 | -0.04(-0.22%) |
Apr 17, 2012 | 17.46 | 18.40 | 17.25 | 18.39 | 1,213,116,416 | +0.89(+5.10%) |
Apr 16, 2012 | 18.40 | 18.41 | 17.44 | 17.50 | 1,243,136,128 | -0.76(-4.15%) |
Apr 13, 2012 | 18.82 | 18.84 | 18.20 | 18.25 | 1,017,977,344 | -0.53(-2.82%) |
Apr 12, 2012 | 18.85 | 19.04 | 18.71 | 18.78 | 726,069,568 | -0.10(-0.55%) |
Apr 11, 2012 | 19.19 | 19.21 | 18.80 | 18.89 | 824,040,384 | -0.07(-0.36%) |
Apr 10, 2012 | 19.30 | 19.42 | 18.88 | 18.95 | 1,051,939,712 | -0.23(-1.22%) |
Apr 09, 2012 | 18.88 | 19.30 | 18.86 | 19.19 | 706,954,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.91 | 19.14 | 18.80 | 19.11 | 758,350,848 | +0.28(+1.50%) |
Apr 04, 2012 | 18.83 | 18.88 | 18.61 | 18.83 | 677,567,744 | -0.15(-0.80%) |
Apr 03, 2012 | 18.92 | 19.07 | 18.77 | 18.98 | 986,176,064 | +0.32(+1.73%) |
Apr 02, 2012 | 18.15 | 18.66 | 18.11 | 18.66 | 706,486,016 | +0.58(+3.18%) |
Mar 30, 2012 | 18.36 | 18.41 | 18.03 | 18.08 | 865,683,328 | -0.31(-1.69%) |
Mar 29, 2012 | 18.48 | 18.60 | 18.31 | 18.39 | 718,336,576 | -0.23(-1.26%) |
Mar 28, 2012 | 18.65 | 18.74 | 18.41 | 18.63 | 775,382,784 | +0.09(+0.51%) |
Mar 27, 2012 | 18.28 | 18.59 | 18.28 | 18.53 | 717,086,144 | +0.23(+1.24%) |
Mar 26, 2012 | 18.09 | 18.31 | 17.95 | 18.31 | 704,788,416 | +0.33(+1.83%) |
Mar 23, 2012 | 18.11 | 18.15 | 17.93 | 17.98 | 509,776,320 | -0.10(-0.55%) |
Mar 22, 2012 | 18.03 | 18.23 | 17.96 | 18.08 | 738,721,408 | -0.10(-0.52%) |
Mar 21, 2012 | 18.18 | 18.39 | 18.14 | 18.17 | 761,203,136 | -0.10(-0.57%) |
Mar 20, 2012 | 18.08 | 18.30 | 17.55 | 18.28 | 965,364,480 | +0.15(+0.81%) |
Mar 19, 2012 | 18.05 | 18.15 | 17.77 | 18.13 | 1,064,657,088 | +0.47(+2.65%) |
Mar 16, 2012 | 17.63 | 17.77 | 17.43 | 17.66 | 977,529,472 | +0.00(+0.00%) |
Mar 15, 2012 | 18.08 | 18.10 | 17.45 | 17.66 | 1,372,041,088 | -0.12(-0.68%) |
Mar 14, 2012 | 17.43 | 17.94 | 17.35 | 17.78 | 1,676,531,200 | +0.65(+3.78%) |
Mar 13, 2012 | 16.82 | 17.14 | 16.76 | 17.13 | 816,375,808 | +0.49(+2.92%) |
Mar 12, 2012 | 16.56 | 16.65 | 16.50 | 16.65 | 479,550,240 | +0.21(+1.25%) |
Mar 09, 2012 | 16.41 | 16.52 | 16.38 | 16.44 | 496,053,600 | +0.10(+0.59%) |
Mar 08, 2012 | 16.13 | 16.38 | 16.05 | 16.35 | 609,819,008 | +0.34(+2.13%) |
Mar 07, 2012 | 16.19 | 16.22 | 15.78 | 16.01 | 944,280,896 | +0.01(+0.08%) |
Mar 06, 2012 | 15.79 | 16.10 | 15.57 | 15.99 | 958,181,632 | -0.09(-0.54%) |
Mar 05, 2012 | 16.45 | 16.51 | 15.86 | 16.08 | 956,806,144 | -0.36(-2.20%) |
Mar 02, 2012 | 16.41 | 16.49 | 16.36 | 16.44 | 511,224,704 | +0.02(+0.13%) |
Mar 01, 2012 | 16.53 | 16.53 | 16.25 | 16.42 | 808,310,016 | +0.06(+0.37%) |
Feb 29, 2012 | 16.33 | 16.52 | 16.16 | 16.36 | 1,126,315,520 | +0.21(+1.31%) |
Feb 28, 2012 | 15.92 | 16.15 | 15.86 | 16.15 | 708,972,992 | +0.29(+1.84%) |
Feb 27, 2012 | 15.72 | 15.94 | 15.57 | 15.86 | 647,062,336 | +0.10(+0.64%) |
Feb 24, 2012 | 15.67 | 15.77 | 15.64 | 15.76 | 491,767,680 | +0.18(+1.17%) |
Feb 23, 2012 | 15.53 | 15.62 | 15.37 | 15.57 | 672,066,560 | +0.10(+0.65%) |
Feb 22, 2012 | 15.47 | 15.55 | 15.35 | 15.47 | 571,521,728 | -0.05(-0.35%) |
Feb 21, 2012 | 15.29 | 15.53 | 15.20 | 15.53 | 713,542,208 | +0.38(+2.54%) |
Feb 17, 2012 | 15.17 | 15.31 | 15.09 | 15.14 | 634,472,704 | -0.00(-0.02%) |
Feb 16, 2012 | 14.82 | 15.23 | 14.68 | 15.15 | 1,117,611,776 | +0.14(+0.91%) |
Feb 15, 2012 | 15.51 | 15.87 | 14.99 | 15.01 | 1,780,291,968 | -0.36(-2.31%) |
Feb 14, 2012 | 15.22 | 15.37 | 15.14 | 15.37 | 545,081,408 | +0.21(+1.36%) |
Feb 13, 2012 | 15.07 | 15.20 | 14.99 | 15.16 | 611,729,728 | +0.28(+1.86%) |
Feb 10, 2012 | 14.81 | 15.01 | 14.73 | 14.88 | 747,575,488 | +0.01(+0.05%) |
Feb 09, 2012 | 14.50 | 14.98 | 14.49 | 14.87 | 1,045,087,744 | +0.50(+3.46%) |
Feb 08, 2012 | 14.19 | 14.38 | 14.17 | 14.38 | 482,192,864 | +0.24(+1.67%) |
Feb 07, 2012 | 14.03 | 14.17 | 14.01 | 14.14 | 373,981,760 | +0.15(+1.05%) |
Feb 06, 2012 | 13.82 | 14.02 | 13.82 | 13.99 | 295,326,112 | +0.13(+0.93%) |
Feb 03, 2012 | 13.79 | 13.87 | 13.74 | 13.86 | 339,704,672 | +0.14(+1.00%) |
Feb 02, 2012 | 13.75 | 13.79 | 13.69 | 13.73 | 220,922,448 | -0.03(-0.23%) |
Feb 01, 2012 | 13.83 | 13.84 | 13.74 | 13.76 | 319,098,240 | -0.01(-0.06%) |
Jan 31, 2012 | 13.74 | 13.82 | 13.66 | 13.77 | 463,820,096 | +0.10(+0.77%) |
Jan 30, 2012 | 13.44 | 13.69 | 13.43 | 13.66 | 448,588,032 | +0.17(+1.28%) |
Jan 27, 2012 | 13.40 | 13.53 | 13.38 | 13.49 | 355,120,960 | +0.08(+0.60%) |
Jan 26, 2012 | 13.52 | 13.54 | 13.36 | 13.41 | 383,640,064 | -0.06(-0.45%) |
Jan 25, 2012 | 13.71 | 13.71 | 13.38 | 13.47 | 1,134,097,024 | +0.79(+6.24%) |
Jan 24, 2012 | 12.82 | 12.82 | 12.65 | 12.68 | 632,668,800 | -0.21(-1.64%) |
Jan 23, 2012 | 12.75 | 12.92 | 12.74 | 12.89 | 361,536,640 | +0.21(+1.69%) |
Jan 20, 2012 | 12.89 | 12.89 | 12.66 | 12.68 | 490,215,648 | -0.22(-1.74%) |
Jan 19, 2012 | 12.97 | 13.01 | 12.86 | 12.90 | 309,346,080 | -0.04(-0.32%) |
Jan 18, 2012 | 12.88 | 12.95 | 12.86 | 12.94 | 327,332,096 | +0.13(+1.04%) |
Jan 17, 2012 | 12.79 | 12.85 | 12.76 | 12.81 | 287,064,704 | +0.15(+1.16%) |
Jan 13, 2012 | 12.66 | 12.68 | 12.63 | 12.66 | 267,813,968 | -0.05(-0.38%) |
Jan 12, 2012 | 12.74 | 12.75 | 12.63 | 12.71 | 251,739,776 | -0.04(-0.27%) |
Jan 11, 2012 | 12.75 | 12.75 | 12.65 | 12.74 | 254,684,128 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.85 | 12.71 | 12.76 | 305,691,200 | +0.05(+0.36%) |
Jan 09, 2012 | 12.83 | 12.90 | 12.71 | 12.72 | 466,142,304 | -0.02(-0.16%) |
Jan 06, 2012 | 12.66 | 12.75 | 12.64 | 12.74 | 377,027,360 | +0.13(+1.05%) |
Jan 05, 2012 | 12.51 | 12.62 | 12.45 | 12.61 | 320,821,984 | +0.14(+1.11%) |
Jan 04, 2012 | 12.37 | 12.51 | 12.34 | 12.47 | 307,910,816 | +0.25(+2.08%) |
Dec 30, 2011 | 12.22 | 12.25 | 12.17 | 12.21 | 212,886,576 | -0.00(-0.03%) |
Dec 29, 2011 | 12.17 | 12.23 | 12.08 | 12.22 | 254,717,888 | +0.07(+0.62%) |
Dec 28, 2011 | 12.27 | 12.31 | 12.10 | 12.14 | 270,470,240 | -0.12(-0.96%) |
Dec 27, 2011 | 12.16 | 12.34 | 12.15 | 12.26 | 313,767,008 | +0.10(+0.79%) |
Dec 23, 2011 | 12.05 | 12.17 | 12.05 | 12.16 | 319,265,440 | +0.21(+1.74%) |
Dec 21, 2011 | 11.96 | 11.98 | 11.82 | 11.96 | 310,169,056 | +0.01(+0.12%) |
Dec 20, 2011 | 11.69 | 11.95 | 11.68 | 11.94 | 398,628,608 | +0.41(+3.59%) |
Dec 19, 2011 | 11.54 | 11.61 | 11.47 | 11.53 | 278,067,648 | +0.04(+0.31%) |
Dec 16, 2011 | 11.47 | 11.59 | 11.45 | 11.49 | 499,225,664 | +0.06(+0.55%) |
Dec 15, 2011 | 11.56 | 11.57 | 11.41 | 11.43 | 303,378,336 | -0.04(-0.33%) |
Dec 14, 2011 | 11.66 | 11.68 | 11.39 | 11.47 | 481,778,784 | -0.26(-2.22%) |
Dec 13, 2011 | 11.85 | 11.93 | 11.67 | 11.73 | 401,346,400 | -0.09(-0.77%) |
Dec 12, 2011 | 11.81 | 11.88 | 11.75 | 11.82 | 354,428,512 | -0.05(-0.45%) |
Dec 09, 2011 | 11.85 | 11.88 | 11.79 | 11.87 | 351,872,288 | +0.09(+0.76%) |
Dec 08, 2011 | 11.81 | 11.93 | 11.77 | 11.78 | 445,222,976 | +0.05(+0.40%) |
Dec 07, 2011 | 11.76 | 11.79 | 11.66 | 11.73 | 360,853,792 | -0.06(-0.48%) |
Dec 06, 2011 | 11.84 | 11.90 | 11.74 | 11.79 | 335,677,568 | -0.06(-0.52%) |
Dec 05, 2011 | 11.87 | 11.96 | 11.77 | 11.85 | 422,977,632 | +0.10(+0.85%) |
Dec 02, 2011 | 11.76 | 11.87 | 11.72 | 11.75 | 449,129,408 | +0.05(+0.46%) |
Dec 01, 2011 | 11.54 | 11.73 | 11.48 | 11.70 | 454,521,120 | +0.17(+1.50%) |
Nov 30, 2011 | 11.50 | 11.53 | 11.41 | 11.53 | 480,532,192 | +0.27(+2.41%) |
Nov 29, 2011 | 11.34 | 11.43 | 11.16 | 11.26 | 444,895,424 | -0.09(-0.78%) |
Nov 28, 2011 | 11.23 | 11.36 | 11.17 | 11.34 | 410,149,312 | +0.38(+3.45%) |
Nov 25, 2011 | 11.11 | 11.19 | 10.96 | 10.97 | 301,681,888 | -0.10(-0.93%) |
Nov 23, 2011 | 11.29 | 11.34 | 11.06 | 11.07 | 507,590,944 | -0.29(-2.53%) |
Nov 22, 2011 | 11.19 | 11.40 | 11.19 | 11.36 | 484,260,800 | +0.23(+2.03%) |
Nov 21, 2011 | 11.17 | 11.21 | 11.04 | 11.13 | 530,357,888 | -0.18(-1.58%) |
Nov 18, 2011 | 11.43 | 11.46 | 11.31 | 11.31 | 440,605,504 | -0.07(-0.65%) |
Nov 17, 2011 | 11.58 | 11.60 | 11.32 | 11.38 | 568,293,376 | -0.22(-1.91%) |
Nov 16, 2011 | 11.74 | 11.80 | 11.59 | 11.60 | 412,791,072 | -0.12(-1.04%) |
Nov 15, 2011 | 11.48 | 11.75 | 11.44 | 11.73 | 510,158,368 | +0.29(+2.52%) |
Nov 14, 2011 | 11.57 | 11.62 | 11.41 | 11.44 | 512,607,232 | -0.16(-1.39%) |
Nov 11, 2011 | 11.66 | 11.72 | 11.47 | 11.60 | 774,200,960 | -0.02(-0.16%) |
Nov 10, 2011 | 11.97 | 11.98 | 11.53 | 11.62 | 881,883,520 | -0.30(-2.55%) |
Nov 09, 2011 | 11.97 | 12.09 | 11.89 | 11.92 | 660,601,472 | -0.33(-2.70%) |
Nov 08, 2011 | 12.13 | 12.30 | 12.11 | 12.25 | 473,368,352 | +0.20(+1.63%) |
Nov 07, 2011 | 12.06 | 12.06 | 11.95 | 12.06 | 319,629,728 | -0.02(-0.13%) |
Nov 04, 2011 | 12.12 | 12.17 | 12.04 | 12.07 | 357,893,664 | -0.09(-0.70%) |
Nov 03, 2011 | 12.04 | 12.17 | 11.92 | 12.16 | 522,677,888 | +0.17(+1.42%) |
Nov 02, 2011 | 12.07 | 12.08 | 11.92 | 11.99 | 387,555,200 | +0.03(+0.23%) |
Nov 01, 2011 | 11.99 | 12.05 | 11.86 | 11.96 | 629,099,136 | -0.25(-2.04%) |
Oct 31, 2011 | 12.14 | 12.35 | 12.10 | 12.21 | 456,479,296 | -0.01(-0.04%) |
Oct 28, 2011 | 12.15 | 12.26 | 12.14 | 12.21 | 382,300,928 | +0.01(+0.06%) |
Oct 27, 2011 | 12.29 | 12.34 | 12.12 | 12.21 | 585,751,168 | +0.12(+1.02%) |
Oct 26, 2011 | 12.12 | 12.14 | 11.86 | 12.08 | 539,735,872 | +0.09(+0.71%) |
Oct 25, 2011 | 12.22 | 12.26 | 11.98 | 12.00 | 509,538,368 | -0.24(-1.97%) |
Oct 24, 2011 | 11.95 | 12.26 | 11.93 | 12.24 | 594,613,568 | +0.39(+3.28%) |
Oct 21, 2011 | 12.01 | 12.04 | 11.78 | 11.85 | 735,665,216 | -0.07(-0.62%) |
Oct 20, 2011 | 12.06 | 12.07 | 11.89 | 11.92 | 650,241,984 | -0.10(-0.83%) |
Oct 19, 2011 | 12.10 | 12.32 | 12.00 | 12.02 | 1,306,446,592 | -0.71(-5.59%) |
Oct 18, 2011 | 12.72 | 12.81 | 12.55 | 12.73 | 1,031,688,384 | +0.07(+0.54%) |
Oct 17, 2011 | 12.72 | 12.87 | 12.54 | 12.67 | 811,483,456 | -0.06(-0.48%) |
Oct 14, 2011 | 12.57 | 12.73 | 12.52 | 12.73 | 678,972,224 | +0.41(+3.32%) |
Oct 13, 2011 | 12.21 | 12.32 | 12.15 | 12.32 | 502,835,072 | +0.19(+1.55%) |
Oct 12, 2011 | 12.29 | 12.34 | 12.07 | 12.13 | 736,075,840 | +0.06(+0.47%) |
Oct 11, 2011 | 11.84 | 12.16 | 11.81 | 12.07 | 716,341,376 | +0.35(+2.95%) |
Oct 10, 2011 | 11.43 | 11.73 | 11.41 | 11.73 | 522,608,192 | +0.57(+5.14%) |
Oct 07, 2011 | 11.33 | 11.39 | 11.11 | 11.15 | 634,268,928 | -0.23(-2.01%) |
Oct 06, 2011 | 11.54 | 11.60 | 11.21 | 11.38 | 961,846,144 | -0.03(-0.23%) |
Oct 05, 2011 | 11.09 | 11.46 | 10.87 | 11.41 | 930,893,696 | +0.17(+1.54%) |
Oct 04, 2011 | 11.30 | 11.51 | 10.68 | 11.23 | 1,459,297,664 | -0.06(-0.56%) |
Oct 03, 2011 | 11.47 | 11.54 | 11.25 | 11.30 | 790,993,600 | -0.20(-1.76%) |
Sep 30, 2011 | 11.68 | 11.73 | 11.50 | 11.50 | 649,213,568 | -0.28(-2.37%) |
Sep 29, 2011 | 12.12 | 12.13 | 11.65 | 11.78 | 771,003,840 | -0.19(-1.62%) |
Sep 28, 2011 | 12.07 | 12.18 | 11.96 | 11.97 | 508,640,704 | -0.07(-0.56%) |
Sep 27, 2011 | 12.33 | 12.34 | 12.01 | 12.04 | 747,758,208 | -0.12(-0.97%) |
Sep 26, 2011 | 12.06 | 12.18 | 11.80 | 12.16 | 962,007,936 | -0.03(-0.28%) |
Sep 23, 2011 | 12.07 | 12.27 | 12.06 | 12.19 | 647,136,000 | +0.07(+0.62%) |
Sep 22, 2011 | 12.09 | 12.36 | 11.96 | 12.12 | 1,145,950,336 | -0.31(-2.50%) |
Sep 21, 2011 | 12.66 | 12.71 | 12.43 | 12.43 | 716,002,048 | -0.04(-0.32%) |
Sep 20, 2011 | 12.52 | 12.75 | 12.40 | 12.47 | 917,953,088 | +0.05(+0.44%) |
Sep 19, 2011 | 11.97 | 12.46 | 11.92 | 12.41 | 973,755,776 | +0.34(+2.78%) |
Sep 16, 2011 | 11.93 | 12.08 | 11.91 | 12.08 | 827,139,456 | +0.23(+1.92%) |
Sep 15, 2011 | 11.81 | 11.87 | 11.76 | 11.85 | 492,681,536 | +0.11(+0.94%) |
Sep 14, 2011 | 11.67 | 11.83 | 11.63 | 11.74 | 632,595,520 | +0.14(+1.22%) |
Sep 13, 2011 | 11.53 | 11.65 | 11.47 | 11.60 | 521,595,872 | +0.14(+1.23%) |
Sep 12, 2011 | 11.25 | 11.49 | 11.22 | 11.46 | 553,599,872 | +0.07(+0.65%) |
Sep 09, 2011 | 11.58 | 11.64 | 11.31 | 11.38 | 669,156,160 | -0.20(-1.73%) |
Sep 08, 2011 | 11.53 | 11.72 | 11.53 | 11.59 | 492,044,608 | +0.01(+0.05%) |
Sep 07, 2011 | 11.63 | 11.63 | 11.52 | 11.58 | 414,120,800 | +0.13(+1.10%) |
Sep 06, 2011 | 11.08 | 11.47 | 11.05 | 11.45 | 602,415,424 | +0.17(+1.52%) |
Sep 02, 2011 | 11.30 | 11.40 | 11.21 | 11.28 | 520,053,632 | -0.21(-1.83%) |
Sep 01, 2011 | 11.64 | 11.68 | 11.48 | 11.49 | 406,438,304 | -0.11(-0.99%) |
Aug 31, 2011 | 11.78 | 11.82 | 11.52 | 11.61 | 618,722,944 | -0.16(-1.32%) |
Aug 30, 2011 | 11.71 | 11.82 | 11.65 | 11.76 | 494,312,896 | +0.00(+0.01%) |
Aug 29, 2011 | 11.71 | 11.81 | 11.70 | 11.76 | 479,287,264 | +0.19(+1.67%) |
Aug 26, 2011 | 11.19 | 11.58 | 11.18 | 11.57 | 759,624,832 | +0.30(+2.64%) |
Aug 25, 2011 | 11.01 | 11.32 | 11.01 | 11.27 | 1,031,094,080 | -0.07(-0.65%) |
Aug 24, 2011 | 11.26 | 11.43 | 11.18 | 11.35 | 693,472,448 | +0.08(+0.69%) |
Aug 23, 2011 | 10.87 | 11.27 | 10.77 | 11.27 | 777,268,544 | +0.52(+4.81%) |
Aug 22, 2011 | 10.99 | 11.00 | 10.71 | 10.75 | 633,122,688 | +0.01(+0.12%) |
Aug 19, 2011 | 10.92 | 11.07 | 10.74 | 10.74 | 918,787,648 | -0.30(-2.74%) |
Aug 18, 2011 | 11.18 | 11.24 | 10.90 | 11.04 | 1,007,398,976 | -0.43(-3.78%) |
Aug 17, 2011 | 11.53 | 11.60 | 11.40 | 11.47 | 521,634,144 | -0.00(-0.01%) |
Aug 16, 2011 | 11.51 | 11.56 | 11.34 | 11.47 | 590,577,984 | -0.09(-0.76%) |
Aug 15, 2011 | 11.45 | 11.61 | 11.40 | 11.56 | 544,949,952 | +0.19(+1.70%) |
Aug 12, 2011 | 11.40 | 11.45 | 11.29 | 11.37 | 626,402,368 | +0.10(+0.88%) |
Aug 11, 2011 | 11.17 | 11.32 | 11.00 | 11.27 | 878,066,112 | +0.30(+2.75%) |
Aug 10, 2011 | 11.19 | 11.30 | 10.93 | 10.97 | 1,039,701,184 | -0.31(-2.76%) |
Aug 09, 2011 | 11.14 | 11.30 | 10.71 | 11.28 | 1,280,737,152 | +0.63(+5.89%) |
Aug 08, 2011 | 10.91 | 11.09 | 10.65 | 10.65 | 1,352,380,544 | -0.62(-5.46%) |
Aug 05, 2011 | 11.47 | 11.57 | 10.93 | 11.27 | 1,426,422,912 | -0.11(-0.99%) |
Aug 04, 2011 | 11.74 | 11.80 | 11.38 | 11.38 | 1,030,617,856 | -0.46(-3.87%) |
Aug 03, 2011 | 11.79 | 11.87 | 11.53 | 11.84 | 874,928,576 | +0.11(+0.94%) |
Aug 02, 2011 | 11.99 | 12.00 | 11.71 | 11.73 | 756,507,328 | -0.24(-1.98%) |