Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.12 | 15.71 | 14.98 | 15.63 | 10,081,807 | +0.47(+3.07%) |
Dec 28, 2012 | 15.20 | 15.38 | 15.08 | 15.17 | 6,656,312 | -0.14(-0.90%) |
Dec 27, 2012 | 15.30 | 15.45 | 14.91 | 15.30 | 11,223,822 | -0.03(-0.17%) |
Dec 26, 2012 | 15.68 | 15.81 | 15.33 | 15.33 | 7,158,011 | -0.31(-1.98%) |
Dec 24, 2012 | 15.64 | 15.86 | 15.60 | 15.64 | 2,310,339 | -0.03(-0.22%) |
Dec 21, 2012 | 15.68 | 15.71 | 15.42 | 15.68 | 10,957,941 | -0.26(-1.62%) |
Dec 20, 2012 | 15.80 | 16.08 | 15.61 | 15.93 | 10,071,343 | +0.03(+0.16%) |
Dec 19, 2012 | 16.13 | 16.25 | 15.62 | 15.91 | 11,321,089 | -0.13(-0.81%) |
Dec 18, 2012 | 15.62 | 16.12 | 15.61 | 16.04 | 14,278,912 | +0.49(+3.16%) |
Dec 17, 2012 | 14.80 | 15.60 | 14.80 | 15.55 | 15,502,505 | +0.78(+5.25%) |
Dec 14, 2012 | 14.77 | 14.88 | 14.62 | 14.77 | 5,804,851 | -0.02(-0.12%) |
Dec 13, 2012 | 14.70 | 15.08 | 14.62 | 14.79 | 9,164,208 | +0.04(+0.29%) |
Dec 12, 2012 | 14.26 | 14.94 | 14.18 | 14.74 | 13,577,511 | +0.54(+3.82%) |
Dec 11, 2012 | 14.22 | 14.36 | 14.08 | 14.20 | 6,892,779 | +0.07(+0.49%) |
Dec 10, 2012 | 14.19 | 14.39 | 14.03 | 14.13 | 5,901,172 | -0.04(-0.30%) |
Dec 07, 2012 | 14.10 | 14.34 | 13.89 | 14.18 | 8,693,853 | +0.15(+1.04%) |
Dec 06, 2012 | 13.92 | 14.15 | 13.62 | 14.03 | 10,809,795 | +0.07(+0.49%) |
Dec 05, 2012 | 14.74 | 14.82 | 13.92 | 13.96 | 15,876,086 | -0.77(-5.21%) |
Dec 04, 2012 | 14.86 | 14.97 | 14.44 | 14.73 | 13,014,954 | +0.24(+1.67%) |
Nov 30, 2012 | 14.70 | 14.76 | 14.14 | 14.49 | 28,003,074 | -0.28(-1.87%) |
Nov 29, 2012 | 14.72 | 15.05 | 14.62 | 14.76 | 14,693,810 | +0.11(+0.76%) |
Nov 28, 2012 | 14.69 | 14.78 | 14.07 | 14.65 | 12,994,356 | -0.09(-0.64%) |
Nov 27, 2012 | 14.71 | 15.07 | 14.56 | 14.74 | 13,062,176 | +0.03(+0.18%) |
Nov 26, 2012 | 14.61 | 14.77 | 14.40 | 14.72 | 13,228,434 | +0.04(+0.29%) |
Nov 23, 2012 | 14.60 | 14.78 | 14.36 | 14.68 | 4,854,641 | +0.17(+1.19%) |
Nov 21, 2012 | 14.52 | 14.79 | 14.20 | 14.50 | 14,156,277 | +0.07(+0.48%) |
Nov 20, 2012 | 13.96 | 14.61 | 13.96 | 14.43 | 18,759,846 | +0.73(+5.35%) |
Nov 19, 2012 | 13.78 | 14.20 | 13.55 | 13.70 | 16,815,314 | +0.19(+1.40%) |
Nov 16, 2012 | 13.12 | 13.77 | 13.05 | 13.51 | 18,426,208 | +0.38(+2.89%) |
Nov 15, 2012 | 13.12 | 13.73 | 12.54 | 13.13 | 24,486,596 | +0.00(+0.03%) |
Nov 14, 2012 | 14.03 | 14.12 | 13.06 | 13.13 | 19,582,900 | -0.81(-5.78%) |
Nov 13, 2012 | 13.83 | 14.37 | 13.63 | 13.93 | 15,235,047 | -0.07(-0.49%) |
Nov 12, 2012 | 14.53 | 14.86 | 13.98 | 14.00 | 14,897,261 | -0.47(-3.27%) |
Nov 09, 2012 | 14.87 | 14.99 | 14.05 | 14.48 | 21,893,258 | -0.49(-3.28%) |
Nov 08, 2012 | 15.34 | 15.37 | 14.69 | 14.97 | 9,904,677 | -0.34(-2.20%) |
Nov 07, 2012 | 15.22 | 15.67 | 14.98 | 15.30 | 14,162,303 | -0.11(-0.73%) |
Nov 06, 2012 | 15.49 | 15.74 | 15.29 | 15.42 | 12,389,726 | +0.04(+0.28%) |
Nov 05, 2012 | 14.87 | 15.50 | 14.80 | 15.37 | 8,445,687 | +0.41(+2.71%) |
Nov 02, 2012 | 15.49 | 15.60 | 14.95 | 14.97 | 10,314,514 | -0.35(-2.31%) |
Nov 01, 2012 | 15.02 | 15.54 | 15.02 | 15.32 | 15,202,521 | +0.38(+2.54%) |
Oct 31, 2012 | 15.11 | 15.21 | 14.69 | 14.94 | 10,788,949 | +0.05(+0.35%) |
Oct 26, 2012 | 14.74 | 14.89 | 14.89 | 14.89 | 16,469,938 | +0.23(+1.59%) |
Oct 25, 2012 | 15.20 | 15.48 | 14.22 | 14.66 | 24,209,958 | -0.38(-2.52%) |
Oct 24, 2012 | 14.98 | 15.17 | 14.83 | 15.04 | 11,395,538 | +0.12(+0.81%) |
Oct 23, 2012 | 15.02 | 15.10 | 14.62 | 14.92 | 14,511,138 | -0.50(-3.24%) |
Oct 19, 2012 | 15.16 | 15.51 | 14.87 | 15.42 | 18,235,300 | +0.21(+1.36%) |
Oct 18, 2012 | 14.99 | 15.60 | 14.94 | 15.21 | 18,758,964 | +0.18(+1.20%) |
Oct 17, 2012 | 14.64 | 15.37 | 14.64 | 15.03 | 21,715,142 | +0.76(+5.31%) |
Oct 16, 2012 | 14.19 | 14.41 | 13.87 | 14.27 | 10,757,502 | +0.14(+0.98%) |
Oct 15, 2012 | 13.52 | 14.22 | 13.36 | 14.13 | 12,646,146 | +0.68(+5.06%) |
Oct 12, 2012 | 13.42 | 13.51 | 13.19 | 13.45 | 9,089,954 | -0.07(-0.51%) |
Oct 11, 2012 | 13.87 | 13.99 | 13.43 | 13.52 | 9,626,830 | -0.17(-1.26%) |
Oct 10, 2012 | 13.56 | 13.97 | 13.56 | 13.69 | 14,668,161 | +0.10(+0.76%) |
Oct 09, 2012 | 13.82 | 13.87 | 13.55 | 13.59 | 12,576,432 | -0.28(-1.99%) |
Oct 08, 2012 | 14.24 | 14.27 | 13.82 | 13.87 | 10,240,173 | -0.47(-3.25%) |
Oct 05, 2012 | 14.46 | 14.68 | 14.27 | 14.33 | 12,290,158 | +0.05(+0.36%) |
Oct 04, 2012 | 14.34 | 14.56 | 14.00 | 14.28 | 14,070,122 | +0.06(+0.42%) |
Oct 03, 2012 | 13.51 | 14.31 | 13.48 | 14.22 | 19,200,250 | +0.81(+6.04%) |
Oct 02, 2012 | 13.25 | 13.55 | 13.11 | 13.41 | 14,082,679 | +0.22(+1.63%) |
Oct 01, 2012 | 13.28 | 13.50 | 13.10 | 13.19 | 13,339,746 | -0.16(-1.23%) |
Sep 28, 2012 | 13.32 | 13.48 | 13.26 | 13.36 | 11,860,934 | -0.12(-0.90%) |
Sep 27, 2012 | 13.29 | 13.74 | 13.12 | 13.48 | 18,329,468 | +0.29(+2.22%) |
Sep 26, 2012 | 13.87 | 14.05 | 12.92 | 13.18 | 27,824,824 | -0.65(-4.73%) |
Sep 25, 2012 | 14.32 | 14.60 | 13.82 | 13.84 | 23,330,274 | -0.60(-4.18%) |
Sep 24, 2012 | 14.66 | 14.71 | 14.18 | 14.44 | 16,067,858 | -0.19(-1.30%) |
Sep 21, 2012 | 14.61 | 15.05 | 14.42 | 14.63 | 30,589,624 | +0.22(+1.55%) |
Sep 20, 2012 | 14.15 | 14.43 | 13.87 | 14.41 | 18,792,974 | +0.25(+1.76%) |
Sep 19, 2012 | 13.60 | 14.56 | 13.60 | 14.16 | 25,130,120 | +0.58(+4.25%) |
Sep 18, 2012 | 13.90 | 14.13 | 13.49 | 13.58 | 14,191,325 | -0.32(-2.29%) |
Sep 17, 2012 | 14.22 | 14.24 | 13.74 | 13.90 | 17,712,016 | -0.34(-2.36%) |
Sep 14, 2012 | 13.94 | 14.34 | 13.93 | 14.24 | 21,199,136 | +0.43(+3.12%) |
Sep 13, 2012 | 13.43 | 14.08 | 13.08 | 13.81 | 23,229,514 | +0.41(+3.02%) |
Sep 12, 2012 | 12.81 | 13.53 | 12.73 | 13.40 | 25,841,018 | +0.76(+6.00%) |
Sep 11, 2012 | 12.47 | 12.71 | 12.47 | 12.64 | 12,246,417 | +0.14(+1.10%) |
Sep 10, 2012 | 12.67 | 12.80 | 12.45 | 12.50 | 10,191,657 | -0.21(-1.63%) |
Sep 07, 2012 | 12.65 | 12.78 | 12.50 | 12.71 | 15,114,453 | +0.12(+0.96%) |
Sep 06, 2012 | 12.18 | 12.65 | 12.12 | 12.59 | 16,435,064 | +0.49(+4.06%) |
Sep 05, 2012 | 11.82 | 12.13 | 11.75 | 12.10 | 16,003,730 | +0.25(+2.11%) |
Sep 04, 2012 | 11.79 | 11.97 | 11.56 | 11.85 | 11,686,854 | +0.06(+0.51%) |
Aug 31, 2012 | 11.66 | 11.87 | 11.47 | 11.79 | 12,579,088 | +0.28(+2.47%) |
Aug 30, 2012 | 11.45 | 11.63 | 11.29 | 11.50 | 9,652,383 | -0.04(-0.37%) |
Aug 29, 2012 | 11.44 | 11.63 | 11.38 | 11.55 | 9,620,688 | +0.14(+1.21%) |
Aug 27, 2012 | 11.69 | 11.77 | 11.33 | 11.41 | 13,716,557 | -0.23(-2.00%) |
Aug 24, 2012 | 11.45 | 11.77 | 11.39 | 11.64 | 11,697,452 | +0.16(+1.43%) |
Aug 23, 2012 | 11.42 | 11.66 | 11.35 | 11.48 | 17,420,858 | +0.03(+0.23%) |
Aug 22, 2012 | 11.21 | 11.70 | 11.17 | 11.45 | 27,130,416 | +0.43(+3.91%) |
Aug 21, 2012 | 11.21 | 11.42 | 10.95 | 11.02 | 13,777,142 | -0.19(-1.69%) |
Aug 20, 2012 | 11.63 | 11.63 | 10.93 | 11.21 | 21,198,992 | -0.32(-2.76%) |
Aug 17, 2012 | 11.90 | 11.99 | 11.42 | 11.53 | 22,636,430 | -0.19(-1.62%) |
Aug 16, 2012 | 11.01 | 11.85 | 10.99 | 11.72 | 28,537,336 | +0.71(+6.42%) |
Aug 15, 2012 | 10.85 | 11.10 | 10.79 | 11.01 | 14,903,664 | +0.07(+0.63%) |
Aug 14, 2012 | 10.82 | 11.00 | 10.69 | 10.94 | 15,160,724 | +0.22(+2.09%) |
Aug 13, 2012 | 10.77 | 10.88 | 10.57 | 10.72 | 10,582,509 | -0.03(-0.32%) |
Aug 10, 2012 | 10.88 | 10.88 | 10.59 | 10.75 | 10,159,391 | -0.16(-1.50%) |
Aug 09, 2012 | 10.59 | 11.13 | 10.51 | 10.92 | 23,809,294 | +0.50(+4.80%) |
Aug 08, 2012 | 10.05 | 10.47 | 9.919 | 10.42 | 18,604,244 | +0.33(+3.25%) |
Aug 07, 2012 | 9.953 | 10.17 | 9.798 | 10.09 | 11,706,177 | +0.19(+1.91%) |
Aug 06, 2012 | 9.988 | 10.10 | 9.738 | 9.902 | 10,963,911 | +0.01(+0.09%) |
Aug 03, 2012 | 10.17 | 10.24 | 9.859 | 9.893 | 14,693,414 | -0.08(-0.78%) |
Aug 02, 2012 | 9.479 | 10.02 | 9.324 | 9.971 | 16,796,622 | +0.46(+4.80%) |
Aug 01, 2012 | 9.824 | 9.841 | 9.436 | 9.514 | 16,602,535 | -0.22(-2.30%) |
Jul 31, 2012 | 9.971 | 10.19 | 9.660 | 9.738 | 15,874,355 | -0.26(-2.59%) |
Jul 30, 2012 | 10.20 | 10.32 | 9.979 | 9.996 | 14,799,513 | -0.35(-3.41%) |
Jul 27, 2012 | 10.26 | 10.50 | 10.03 | 10.35 | 20,043,818 | +0.13(+1.27%) |
Jul 26, 2012 | 9.186 | 10.30 | 9.186 | 10.22 | 34,032,128 | +1.59(+18.36%) |
Jul 25, 2012 | 9.186 | 9.238 | 8.579 | 8.635 | 24,290,032 | -0.40(-4.39%) |
Jul 24, 2012 | 9.436 | 9.531 | 8.902 | 9.031 | 16,435,101 | -0.46(-4.81%) |
Jul 23, 2012 | 9.083 | 9.566 | 9.083 | 9.488 | 16,399,341 | +0.13(+1.38%) |
Jul 20, 2012 | 9.005 | 9.466 | 8.997 | 9.359 | 13,168,640 | +0.34(+3.72%) |
Jul 19, 2012 | 9.324 | 9.359 | 8.859 | 9.023 | 23,526,246 | -0.28(-3.06%) |
Jul 18, 2012 | 9.686 | 9.893 | 9.195 | 9.307 | 14,225,523 | -0.32(-3.31%) |
Jul 17, 2012 | 9.462 | 9.660 | 9.204 | 9.626 | 12,130,387 | +0.21(+2.20%) |
Jul 16, 2012 | 9.419 | 9.514 | 9.191 | 9.419 | 9,653,380 | -0.06(-0.64%) |
Jul 13, 2012 | 9.341 | 9.746 | 9.307 | 9.479 | 15,103,000 | +0.14(+1.48%) |
Jul 12, 2012 | 8.980 | 9.436 | 8.876 | 9.341 | 19,992,314 | +0.26(+2.85%) |
Jul 11, 2012 | 9.324 | 9.359 | 8.997 | 9.083 | 16,499,926 | -0.22(-2.32%) |
Jul 10, 2012 | 9.626 | 9.669 | 9.221 | 9.298 | 13,649,918 | -0.26(-2.71%) |
Jul 09, 2012 | 9.497 | 9.600 | 9.354 | 9.557 | 11,646,024 | -0.01(-0.09%) |
Jul 06, 2012 | 9.376 | 9.617 | 9.341 | 9.566 | 10,067,514 | -0.03(-0.27%) |
Jul 05, 2012 | 9.307 | 9.643 | 9.307 | 9.591 | 13,707,918 | +0.24(+2.58%) |
Jul 03, 2012 | 9.436 | 9.514 | 9.285 | 9.350 | 7,640,599 | -0.05(-0.55%) |
Jul 02, 2012 | 9.221 | 9.449 | 9.100 | 9.402 | 15,713,663 | +0.18(+1.96%) |
Jun 29, 2012 | 8.919 | 9.229 | 8.799 | 9.221 | 20,968,812 | +0.62(+7.21%) |
Jun 28, 2012 | 8.445 | 8.618 | 8.350 | 8.600 | 12,669,146 | +0.09(+1.01%) |
Jun 27, 2012 | 8.557 | 8.781 | 8.411 | 8.514 | 19,480,636 | +0.14(+1.65%) |
Jun 26, 2012 | 8.092 | 8.497 | 8.040 | 8.376 | 17,948,216 | +0.42(+5.31%) |
Jun 25, 2012 | 7.937 | 8.118 | 7.773 | 7.954 | 11,077,173 | -0.14(-1.70%) |
Jun 22, 2012 | 7.971 | 8.131 | 7.833 | 8.092 | 8,935,843 | +0.22(+2.74%) |
Jun 21, 2012 | 8.221 | 8.325 | 7.851 | 7.876 | 13,214,192 | -0.34(-4.09%) |
Jun 20, 2012 | 8.213 | 8.437 | 8.118 | 8.213 | 13,997,658 | -0.07(-0.83%) |
Jun 19, 2012 | 8.144 | 8.316 | 8.040 | 8.281 | 14,443,696 | +0.24(+3.00%) |
Jun 18, 2012 | 7.739 | 8.101 | 7.696 | 8.040 | 14,180,959 | +0.27(+3.44%) |
Jun 15, 2012 | 7.661 | 7.833 | 7.519 | 7.773 | 14,366,688 | +0.15(+1.92%) |
Jun 14, 2012 | 7.290 | 7.661 | 7.265 | 7.627 | 13,456,661 | +0.38(+5.23%) |
Jun 13, 2012 | 7.368 | 7.471 | 7.204 | 7.247 | 15,365,340 | -0.15(-1.98%) |
Jun 12, 2012 | 7.290 | 7.411 | 7.187 | 7.394 | 13,796,631 | +0.15(+2.02%) |
Jun 11, 2012 | 7.842 | 7.868 | 7.230 | 7.247 | 11,714,067 | -0.49(-6.35%) |
Jun 08, 2012 | 7.670 | 7.747 | 7.467 | 7.739 | 8,438,910 | +0.09(+1.13%) |
Jun 07, 2012 | 7.868 | 7.954 | 7.575 | 7.652 | 17,598,402 | +0.10(+1.37%) |
Jun 06, 2012 | 7.342 | 7.618 | 7.290 | 7.549 | 19,416,390 | +0.52(+7.35%) |
Jun 05, 2012 | 6.592 | 7.066 | 6.584 | 7.032 | 12,543,023 | +0.40(+5.97%) |
Jun 04, 2012 | 7.092 | 7.144 | 6.575 | 6.636 | 20,101,852 | -0.48(-6.78%) |
Jun 01, 2012 | 7.747 | 7.764 | 7.092 | 7.118 | 21,564,324 | -0.95(-11.75%) |
May 31, 2012 | 7.945 | 8.165 | 7.592 | 8.066 | 16,721,742 | +0.15(+1.85%) |
May 30, 2012 | 8.049 | 8.083 | 7.704 | 7.920 | 11,074,775 | -0.28(-3.47%) |
May 29, 2012 | 8.144 | 8.290 | 7.989 | 8.204 | 10,316,866 | +0.16(+2.04%) |
May 25, 2012 | 8.083 | 8.187 | 7.989 | 8.040 | 7,148,145 | -0.06(-0.74%) |
May 24, 2012 | 8.040 | 8.135 | 7.876 | 8.101 | 10,791,156 | +0.09(+1.08%) |
May 23, 2012 | 7.747 | 8.057 | 7.627 | 8.014 | 14,380,538 | +0.19(+2.42%) |
May 22, 2012 | 7.670 | 8.006 | 7.592 | 7.825 | 13,572,837 | +0.19(+2.48%) |
May 21, 2012 | 7.316 | 7.657 | 7.118 | 7.635 | 13,364,139 | +0.32(+4.36%) |
May 18, 2012 | 7.506 | 7.540 | 7.075 | 7.316 | 19,917,514 | -0.16(-2.19%) |
May 17, 2012 | 8.204 | 8.290 | 7.454 | 7.480 | 21,603,728 | -0.70(-8.54%) |
May 16, 2012 | 8.497 | 8.669 | 8.161 | 8.178 | 17,554,724 | -0.21(-2.47%) |
May 15, 2012 | 8.238 | 8.506 | 8.040 | 8.385 | 16,864,788 | +0.15(+1.78%) |
May 14, 2012 | 8.643 | 8.661 | 8.221 | 8.238 | 13,594,582 | -0.24(-2.85%) |
May 11, 2012 | 8.247 | 8.581 | 8.066 | 8.480 | 11,540,288 | +0.14(+1.65%) |
May 10, 2012 | 8.626 | 8.695 | 8.307 | 8.342 | 10,689,577 | -0.16(-1.83%) |
May 09, 2012 | 8.169 | 8.566 | 7.945 | 8.497 | 18,483,406 | +0.22(+2.60%) |
May 08, 2012 | 8.531 | 8.566 | 8.109 | 8.281 | 22,247,206 | -0.34(-3.90%) |
May 07, 2012 | 8.549 | 8.674 | 8.488 | 8.618 | 12,739,474 | +0.05(+0.60%) |
May 04, 2012 | 8.643 | 8.954 | 8.531 | 8.566 | 16,317,119 | -0.10(-1.19%) |
May 03, 2012 | 8.911 | 8.971 | 8.635 | 8.669 | 12,105,080 | -0.18(-2.04%) |
May 02, 2012 | 8.566 | 9.324 | 8.531 | 8.850 | 25,833,802 | +0.21(+2.39%) |
May 01, 2012 | 8.514 | 8.781 | 8.368 | 8.643 | 10,771,333 | +0.16(+1.93%) |
Apr 30, 2012 | 8.626 | 8.704 | 8.359 | 8.480 | 11,397,324 | -0.20(-2.28%) |
Apr 27, 2012 | 8.290 | 8.747 | 8.264 | 8.678 | 19,809,834 | +0.42(+5.11%) |
Apr 26, 2012 | 7.902 | 8.273 | 7.845 | 8.256 | 26,475,372 | +0.76(+10.11%) |
Apr 25, 2012 | 7.515 | 7.644 | 7.428 | 7.497 | 11,533,050 | +0.09(+1.16%) |
Apr 24, 2012 | 7.118 | 7.489 | 7.084 | 7.411 | 16,281,413 | +0.33(+4.62%) |
Apr 23, 2012 | 7.109 | 7.256 | 7.023 | 7.084 | 11,500,456 | -0.13(-1.79%) |
Apr 20, 2012 | 7.135 | 7.454 | 7.109 | 7.213 | 13,727,088 | +0.12(+1.70%) |
Apr 19, 2012 | 7.204 | 7.299 | 6.989 | 7.092 | 9,743,995 | -0.12(-1.67%) |
Apr 18, 2012 | 7.377 | 7.454 | 7.127 | 7.213 | 11,871,505 | -0.24(-3.24%) |
Apr 17, 2012 | 7.334 | 7.558 | 7.316 | 7.454 | 10,127,567 | +0.19(+2.61%) |
Apr 16, 2012 | 7.575 | 7.670 | 7.230 | 7.265 | 16,265,173 | -0.09(-1.29%) |
Apr 13, 2012 | 7.549 | 7.549 | 7.256 | 7.359 | 16,893,658 | -0.10(-1.39%) |
Apr 12, 2012 | 7.265 | 7.471 | 7.222 | 7.463 | 11,949,909 | +0.23(+3.22%) |
Apr 11, 2012 | 6.808 | 7.289 | 6.808 | 7.230 | 21,562,390 | +0.60(+9.10%) |
Apr 10, 2012 | 7.041 | 7.187 | 6.592 | 6.627 | 20,676,900 | -0.47(-6.56%) |
Apr 09, 2012 | 6.929 | 7.109 | 6.834 | 7.092 | 12,369,407 | -0.03(-0.36%) |
Apr 05, 2012 | 7.230 | 7.359 | 7.066 | 7.118 | 11,281,564 | -0.19(-2.59%) |
Apr 04, 2012 | 7.299 | 7.377 | 7.002 | 7.308 | 15,841,561 | -0.14(-1.85%) |
Apr 03, 2012 | 7.359 | 7.480 | 7.299 | 7.446 | 17,026,412 | -0.03(-0.35%) |
Apr 02, 2012 | 7.532 | 7.592 | 7.394 | 7.471 | 12,578,188 | -0.16(-2.03%) |
Mar 30, 2012 | 8.014 | 8.075 | 7.618 | 7.627 | 11,392,468 | -0.35(-4.43%) |
Mar 29, 2012 | 8.023 | 8.040 | 7.661 | 7.980 | 18,298,642 | -0.19(-2.32%) |
Mar 28, 2012 | 7.842 | 8.169 | 7.808 | 8.169 | 21,492,290 | +0.36(+4.64%) |
Mar 27, 2012 | 7.730 | 8.057 | 7.721 | 7.808 | 16,229,737 | +0.23(+3.07%) |
Mar 26, 2012 | 7.773 | 7.833 | 7.420 | 7.575 | 12,561,110 | -0.08(-1.01%) |
Mar 23, 2012 | 7.515 | 7.764 | 7.178 | 7.652 | 22,620,746 | -0.21(-2.63%) |
Mar 22, 2012 | 7.963 | 7.997 | 7.747 | 7.859 | 11,307,175 | -0.23(-2.88%) |
Mar 21, 2012 | 8.032 | 8.230 | 7.963 | 8.092 | 8,345,994 | +0.16(+1.95%) |
Mar 20, 2012 | 7.842 | 7.989 | 7.713 | 7.937 | 13,624,574 | +0.04(+0.55%) |
Mar 19, 2012 | 8.066 | 8.213 | 7.859 | 7.894 | 15,523,031 | -0.11(-1.40%) |
Mar 16, 2012 | 8.342 | 8.350 | 8.006 | 8.006 | 15,445,717 | -0.28(-3.33%) |
Mar 15, 2012 | 8.092 | 8.316 | 7.989 | 8.281 | 10,268,931 | +0.23(+2.89%) |
Mar 14, 2012 | 8.178 | 8.264 | 7.945 | 8.049 | 10,963,998 | -0.12(-1.48%) |
Mar 13, 2012 | 7.894 | 8.169 | 7.894 | 8.169 | 15,321,272 | +0.36(+4.64%) |
Mar 12, 2012 | 7.963 | 7.980 | 7.808 | 7.808 | 8,887,264 | +0.03(+0.44%) |
Mar 09, 2012 | 7.816 | 8.032 | 7.721 | 7.773 | 17,604,846 | +0.09(+1.12%) |
Mar 08, 2012 | 7.437 | 7.721 | 7.411 | 7.687 | 11,557,092 | +0.36(+4.94%) |
Mar 07, 2012 | 7.075 | 7.359 | 7.066 | 7.325 | 7,532,745 | +0.28(+4.04%) |
Mar 06, 2012 | 7.109 | 7.127 | 6.972 | 7.041 | 11,627,924 | -0.22(-3.08%) |
Mar 05, 2012 | 7.256 | 7.411 | 7.157 | 7.265 | 6,916,224 | -0.03(-0.35%) |
Mar 02, 2012 | 7.394 | 7.540 | 7.265 | 7.290 | 7,388,361 | -0.11(-1.51%) |
Mar 01, 2012 | 7.592 | 7.747 | 7.342 | 7.402 | 10,636,214 | -0.20(-2.61%) |
Feb 29, 2012 | 7.144 | 7.687 | 7.144 | 7.601 | 17,125,604 | +0.45(+6.27%) |
Feb 28, 2012 | 7.325 | 7.351 | 7.118 | 7.153 | 9,301,831 | -0.20(-2.70%) |
Feb 27, 2012 | 7.213 | 7.484 | 7.170 | 7.351 | 13,618,602 | +0.03(+0.47%) |
Feb 24, 2012 | 7.583 | 7.644 | 7.282 | 7.316 | 10,615,213 | -0.21(-2.75%) |
Feb 23, 2012 | 7.187 | 7.532 | 7.092 | 7.523 | 12,343,494 | +0.34(+4.80%) |
Feb 22, 2012 | 7.385 | 7.523 | 7.144 | 7.178 | 18,487,364 | -0.22(-3.03%) |
Feb 21, 2012 | 7.756 | 7.799 | 7.377 | 7.402 | 15,105,049 | -0.28(-3.59%) |
Feb 17, 2012 | 7.644 | 7.782 | 7.627 | 7.678 | 10,753,718 | +0.03(+0.45%) |
Feb 16, 2012 | 7.601 | 7.713 | 7.368 | 7.644 | 19,125,666 | -0.14(-1.77%) |
Feb 15, 2012 | 7.876 | 8.023 | 7.730 | 7.782 | 26,544,958 | -0.04(-0.55%) |
Feb 14, 2012 | 7.764 | 7.842 | 7.627 | 7.825 | 13,607,139 | -0.01(-0.11%) |
Feb 13, 2012 | 7.678 | 7.859 | 7.558 | 7.833 | 20,183,982 | +0.26(+3.41%) |
Feb 10, 2012 | 7.687 | 7.808 | 7.506 | 7.575 | 15,896,987 | -0.24(-3.09%) |
Feb 09, 2012 | 7.506 | 7.825 | 7.420 | 7.816 | 26,001,334 | +0.36(+4.86%) |
Feb 08, 2012 | 7.247 | 7.489 | 7.161 | 7.454 | 18,953,352 | +0.24(+3.35%) |
Feb 07, 2012 | 7.092 | 7.351 | 6.997 | 7.213 | 14,148,759 | +0.09(+1.33%) |
Feb 06, 2012 | 7.041 | 7.342 | 7.032 | 7.118 | 15,175,883 | -0.03(-0.48%) |
Feb 03, 2012 | 6.954 | 7.247 | 6.911 | 7.153 | 24,522,612 | +0.47(+7.10%) |
Feb 02, 2012 | 6.584 | 6.756 | 6.463 | 6.679 | 21,335,190 | -0.07(-1.02%) |
Feb 01, 2012 | 6.515 | 6.808 | 6.429 | 6.748 | 16,698,706 | +0.33(+5.10%) |
Jan 31, 2012 | 6.653 | 6.773 | 6.394 | 6.420 | 14,249,534 | -0.16(-2.36%) |
Jan 30, 2012 | 6.592 | 6.627 | 6.489 | 6.575 | 10,953,338 | -0.14(-2.05%) |
Jan 27, 2012 | 6.670 | 6.834 | 6.592 | 6.713 | 9,809,566 | -0.01(-0.13%) |
Jan 26, 2012 | 6.954 | 7.161 | 6.644 | 6.722 | 13,104,260 | -0.16(-2.38%) |
Jan 25, 2012 | 6.679 | 6.920 | 6.621 | 6.885 | 16,285,465 | +0.20(+2.96%) |
Jan 24, 2012 | 6.317 | 6.722 | 6.291 | 6.687 | 12,932,732 | +0.29(+4.58%) |
Jan 23, 2012 | 6.567 | 6.679 | 6.282 | 6.394 | 20,749,344 | -0.29(-4.38%) |
Jan 20, 2012 | 6.980 | 6.997 | 6.627 | 6.687 | 15,124,013 | -0.28(-3.96%) |
Jan 19, 2012 | 6.868 | 7.023 | 6.773 | 6.963 | 19,965,542 | +0.12(+1.76%) |
Jan 18, 2012 | 6.446 | 6.989 | 6.386 | 6.842 | 26,391,216 | +0.38(+5.87%) |
Jan 17, 2012 | 6.653 | 6.696 | 6.360 | 6.463 | 14,886,515 | -0.10(-1.57%) |
Jan 13, 2012 | 6.429 | 6.601 | 6.386 | 6.567 | 13,274,262 | -0.06(-0.91%) |
Jan 12, 2012 | 6.670 | 6.696 | 6.411 | 6.627 | 13,505,114 | -0.01(-0.13%) |
Jan 11, 2012 | 6.343 | 6.679 | 6.334 | 6.636 | 24,217,640 | +0.31(+4.90%) |
Jan 10, 2012 | 6.377 | 6.549 | 6.274 | 6.325 | 14,277,013 | +0.08(+1.24%) |
Jan 09, 2012 | 6.162 | 6.291 | 6.058 | 6.248 | 9,645,269 | +0.13(+2.11%) |
Jan 06, 2012 | 6.093 | 6.274 | 6.041 | 6.118 | 15,739,868 | +0.05(+0.85%) |
Jan 05, 2012 | 5.601 | 6.101 | 5.558 | 6.067 | 16,890,258 | +0.43(+7.65%) |