Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.15 | 14.62 | 14.09 | 14.51 | 25,954,646 | +0.34(+2.42%) |
Dec 28, 2012 | 14.12 | 14.28 | 14.12 | 14.17 | 14,801,698 | -0.11(-0.80%) |
Dec 27, 2012 | 14.41 | 14.51 | 14.08 | 14.28 | 19,256,728 | -0.08(-0.58%) |
Dec 26, 2012 | 14.47 | 14.54 | 14.33 | 14.37 | 11,896,277 | -0.05(-0.37%) |
Dec 24, 2012 | 14.38 | 14.44 | 14.32 | 14.42 | 4,212,569 | +0.02(+0.16%) |
Dec 21, 2012 | 14.26 | 14.52 | 14.13 | 14.40 | 28,478,056 | -0.27(-1.82%) |
Dec 20, 2012 | 14.50 | 14.76 | 14.46 | 14.66 | 25,144,050 | +0.14(+0.94%) |
Dec 19, 2012 | 14.66 | 14.80 | 14.34 | 14.53 | 28,764,660 | -0.02(-0.16%) |
Dec 18, 2012 | 14.17 | 14.63 | 14.17 | 14.55 | 33,460,586 | +0.45(+3.18%) |
Dec 17, 2012 | 13.76 | 14.12 | 13.75 | 14.10 | 21,927,094 | +0.37(+2.66%) |
Dec 14, 2012 | 13.48 | 13.77 | 13.47 | 13.74 | 21,417,570 | +0.19(+1.40%) |
Dec 13, 2012 | 13.44 | 13.64 | 13.38 | 13.55 | 25,258,064 | +0.08(+0.56%) |
Dec 12, 2012 | 13.54 | 13.65 | 13.40 | 13.47 | 36,494,124 | -0.04(-0.28%) |
Dec 11, 2012 | 13.13 | 13.61 | 13.10 | 13.51 | 47,375,532 | +0.56(+4.35%) |
Dec 10, 2012 | 12.87 | 12.97 | 12.78 | 12.94 | 12,799,969 | +0.03(+0.24%) |
Dec 07, 2012 | 12.91 | 13.00 | 12.84 | 12.91 | 15,100,225 | +0.18(+1.37%) |
Dec 06, 2012 | 12.90 | 12.97 | 12.70 | 12.74 | 21,081,476 | -0.18(-1.41%) |
Dec 05, 2012 | 12.71 | 13.03 | 12.71 | 12.92 | 20,678,046 | +0.28(+2.23%) |
Dec 04, 2012 | 12.53 | 12.67 | 12.44 | 12.64 | 18,775,686 | -0.20(-1.54%) |
Nov 30, 2012 | 12.84 | 12.97 | 12.74 | 12.84 | 22,602,068 | +0.01(+0.06%) |
Nov 29, 2012 | 12.91 | 13.01 | 12.67 | 12.83 | 25,078,544 | -0.02(-0.12%) |
Nov 28, 2012 | 12.49 | 12.89 | 12.37 | 12.85 | 31,276,368 | +0.19(+1.50%) |
Nov 27, 2012 | 12.58 | 12.81 | 12.53 | 12.66 | 25,022,812 | +0.02(+0.12%) |
Nov 26, 2012 | 12.42 | 12.66 | 12.35 | 12.64 | 17,376,788 | +0.14(+1.09%) |
Nov 23, 2012 | 12.49 | 12.60 | 12.44 | 12.50 | 11,302,066 | +0.14(+1.11%) |
Nov 21, 2012 | 12.53 | 12.56 | 12.29 | 12.37 | 16,736,174 | -0.08(-0.61%) |
Nov 20, 2012 | 12.50 | 12.65 | 12.37 | 12.44 | 20,272,136 | -0.13(-1.03%) |
Nov 19, 2012 | 12.55 | 12.78 | 12.50 | 12.57 | 19,394,428 | +0.26(+2.10%) |
Nov 16, 2012 | 12.40 | 12.45 | 12.14 | 12.31 | 22,261,696 | -0.06(-0.49%) |
Nov 15, 2012 | 12.49 | 12.50 | 12.25 | 12.37 | 21,365,576 | +0.13(+1.06%) |
Nov 14, 2012 | 12.67 | 12.72 | 12.17 | 12.24 | 26,361,672 | -0.33(-2.60%) |
Nov 13, 2012 | 12.56 | 12.87 | 12.51 | 12.57 | 18,949,908 | -0.19(-1.49%) |
Nov 12, 2012 | 12.71 | 12.86 | 12.62 | 12.76 | 14,101,690 | +0.12(+0.96%) |
Nov 09, 2012 | 12.50 | 12.92 | 12.40 | 12.64 | 27,152,798 | +0.07(+0.54%) |
Nov 08, 2012 | 12.76 | 12.94 | 12.56 | 12.57 | 27,760,074 | -0.08(-0.66%) |
Nov 07, 2012 | 13.38 | 13.42 | 12.66 | 12.66 | 56,112,780 | -1.19(-8.58%) |
Nov 06, 2012 | 13.58 | 13.88 | 13.51 | 13.84 | 20,166,020 | +0.33(+2.48%) |
Nov 05, 2012 | 13.43 | 13.52 | 13.25 | 13.51 | 21,219,416 | -0.02(-0.17%) |
Nov 02, 2012 | 13.52 | 13.58 | 13.33 | 13.53 | 25,957,252 | +0.13(+0.97%) |
Nov 01, 2012 | 13.25 | 13.40 | 13.18 | 13.40 | 32,970,506 | +0.18(+1.32%) |
Oct 31, 2012 | 13.08 | 13.39 | 13.04 | 13.23 | 34,228,232 | +0.30(+2.30%) |
Oct 26, 2012 | 12.93 | 12.93 | 12.93 | 12.93 | 17,390,690 | -0.05(-0.35%) |
Oct 25, 2012 | 13.23 | 13.32 | 12.82 | 12.97 | 24,873,350 | -0.06(-0.47%) |
Oct 24, 2012 | 13.09 | 13.20 | 12.99 | 13.04 | 18,800,070 | +0.05(+0.41%) |
Oct 23, 2012 | 12.98 | 13.09 | 12.85 | 12.98 | 31,900,212 | -0.32(-2.40%) |
Oct 19, 2012 | 13.35 | 13.70 | 13.13 | 13.30 | 38,523,128 | -0.20(-1.46%) |
Oct 18, 2012 | 14.08 | 14.09 | 13.43 | 13.50 | 67,338,304 | -0.53(-3.79%) |
Oct 17, 2012 | 13.64 | 14.04 | 13.54 | 14.03 | 31,634,096 | +0.47(+3.47%) |
Oct 16, 2012 | 13.57 | 13.69 | 13.43 | 13.56 | 24,562,912 | +0.09(+0.68%) |
Oct 15, 2012 | 13.29 | 13.49 | 13.20 | 13.47 | 23,470,536 | +0.33(+2.54%) |
Oct 12, 2012 | 13.34 | 13.46 | 13.07 | 13.13 | 27,447,912 | -0.42(-3.08%) |
Oct 11, 2012 | 13.47 | 13.59 | 13.41 | 13.55 | 21,755,230 | +0.35(+2.64%) |
Oct 10, 2012 | 13.17 | 13.29 | 13.02 | 13.20 | 20,038,230 | +0.04(+0.29%) |
Oct 09, 2012 | 13.29 | 13.36 | 13.09 | 13.16 | 22,723,896 | -0.08(-0.57%) |
Oct 08, 2012 | 13.03 | 13.32 | 13.03 | 13.24 | 17,971,552 | -0.04(-0.29%) |
Oct 05, 2012 | 13.44 | 13.57 | 13.14 | 13.28 | 28,782,408 | +0.02(+0.17%) |
Oct 04, 2012 | 13.10 | 13.34 | 13.08 | 13.26 | 25,862,264 | +0.33(+2.58%) |
Oct 03, 2012 | 12.88 | 13.08 | 12.72 | 12.92 | 27,392,536 | +0.09(+0.71%) |
Oct 02, 2012 | 12.84 | 12.92 | 12.75 | 12.83 | 22,307,676 | +0.09(+0.72%) |
Oct 01, 2012 | 12.85 | 13.05 | 12.69 | 12.74 | 26,734,044 | +0.04(+0.30%) |
Sep 28, 2012 | 12.78 | 12.86 | 12.63 | 12.70 | 23,398,778 | -0.08(-0.59%) |
Sep 27, 2012 | 12.72 | 12.88 | 12.55 | 12.78 | 25,369,862 | +0.31(+2.50%) |
Sep 26, 2012 | 12.63 | 12.67 | 12.37 | 12.47 | 30,486,228 | -0.13(-1.02%) |
Sep 25, 2012 | 13.03 | 13.08 | 12.57 | 12.60 | 27,009,256 | -0.33(-2.58%) |
Sep 24, 2012 | 12.78 | 13.15 | 12.72 | 12.93 | 25,865,262 | -0.03(-0.23%) |
Sep 21, 2012 | 13.28 | 13.28 | 12.88 | 12.96 | 46,218,812 | -0.10(-0.76%) |
Sep 20, 2012 | 12.87 | 13.08 | 12.78 | 13.06 | 32,970,952 | -0.27(-2.05%) |
Sep 19, 2012 | 13.48 | 13.53 | 13.29 | 13.33 | 27,249,882 | -0.05(-0.34%) |
Sep 18, 2012 | 13.45 | 13.51 | 13.32 | 13.38 | 27,346,802 | -0.13(-0.96%) |
Sep 17, 2012 | 13.65 | 13.73 | 13.43 | 13.51 | 30,590,400 | -0.33(-2.41%) |
Sep 14, 2012 | 13.78 | 14.04 | 13.73 | 13.84 | 47,465,628 | +0.26(+1.90%) |
Sep 13, 2012 | 13.14 | 13.70 | 12.95 | 13.58 | 52,406,940 | +0.36(+2.76%) |
Sep 12, 2012 | 13.21 | 13.26 | 12.98 | 13.22 | 32,294,088 | +0.13(+0.98%) |
Sep 11, 2012 | 12.83 | 13.11 | 12.66 | 13.09 | 32,409,890 | +0.49(+3.85%) |
Sep 10, 2012 | 12.85 | 12.94 | 12.60 | 12.60 | 34,244,788 | -0.36(-2.75%) |
Sep 07, 2012 | 12.53 | 12.98 | 12.44 | 12.96 | 50,016,980 | +0.63(+5.11%) |
Sep 06, 2012 | 12.02 | 12.41 | 11.99 | 12.33 | 44,253,668 | +0.43(+3.64%) |
Sep 05, 2012 | 11.78 | 12.00 | 11.68 | 11.90 | 41,311,444 | +0.13(+1.10%) |
Sep 04, 2012 | 11.60 | 11.87 | 11.48 | 11.77 | 41,935,960 | +0.39(+3.40%) |
Aug 31, 2012 | 11.41 | 11.57 | 11.24 | 11.38 | 33,954,952 | +0.08(+0.67%) |
Aug 30, 2012 | 11.14 | 11.33 | 11.09 | 11.31 | 26,520,306 | +0.07(+0.61%) |
Aug 29, 2012 | 11.12 | 11.35 | 11.05 | 11.24 | 38,140,188 | +0.21(+1.93%) |
Aug 27, 2012 | 11.09 | 11.15 | 10.98 | 11.02 | 12,003,345 | -0.02(-0.21%) |
Aug 24, 2012 | 10.88 | 11.13 | 10.76 | 11.05 | 20,684,066 | +0.05(+0.41%) |
Aug 23, 2012 | 11.28 | 11.30 | 10.96 | 11.00 | 23,707,066 | -0.27(-2.42%) |
Aug 22, 2012 | 11.16 | 11.49 | 11.12 | 11.28 | 22,855,694 | -0.02(-0.20%) |
Aug 21, 2012 | 11.35 | 11.64 | 11.20 | 11.30 | 30,536,808 | +0.05(+0.40%) |
Aug 20, 2012 | 11.06 | 11.29 | 11.01 | 11.25 | 15,160,002 | +0.18(+1.64%) |
Aug 17, 2012 | 11.09 | 11.12 | 11.01 | 11.07 | 18,240,732 | +0.00(+0.00%) |
Aug 16, 2012 | 11.11 | 11.22 | 10.99 | 11.07 | 17,416,730 | +0.01(+0.07%) |
Aug 15, 2012 | 10.88 | 11.11 | 10.84 | 11.06 | 16,396,719 | +0.14(+1.32%) |
Aug 14, 2012 | 11.12 | 11.22 | 10.90 | 10.92 | 19,228,028 | -0.12(-1.10%) |
Aug 13, 2012 | 10.99 | 11.11 | 10.97 | 11.04 | 14,217,866 | -0.05(-0.41%) |
Aug 10, 2012 | 11.09 | 11.14 | 10.95 | 11.09 | 13,924,931 | -0.08(-0.68%) |
Aug 09, 2012 | 10.97 | 11.18 | 10.90 | 11.16 | 18,398,824 | +0.11(+0.96%) |
Aug 08, 2012 | 10.91 | 11.14 | 10.82 | 11.05 | 18,130,114 | +0.05(+0.48%) |
Aug 07, 2012 | 10.77 | 11.09 | 10.74 | 11.00 | 30,181,364 | +0.27(+2.55%) |
Aug 06, 2012 | 10.54 | 10.79 | 10.46 | 10.73 | 22,738,362 | +0.27(+2.61%) |
Aug 03, 2012 | 10.16 | 10.53 | 10.10 | 10.46 | 27,652,458 | +0.57(+5.76%) |
Aug 02, 2012 | 9.962 | 10.14 | 9.849 | 9.886 | 34,066,152 | -0.36(-3.55%) |
Aug 01, 2012 | 10.42 | 10.43 | 10.19 | 10.25 | 23,511,692 | -0.11(-1.10%) |
Jul 31, 2012 | 10.18 | 10.43 | 10.09 | 10.36 | 21,872,966 | +0.11(+1.11%) |
Jul 30, 2012 | 10.12 | 10.32 | 10.09 | 10.25 | 22,899,332 | +0.02(+0.15%) |
Jul 27, 2012 | 9.932 | 10.36 | 9.826 | 10.24 | 43,288,540 | +0.41(+4.17%) |
Jul 26, 2012 | 10.04 | 10.07 | 9.720 | 9.826 | 44,350,272 | +0.03(+0.31%) |
Jul 25, 2012 | 9.622 | 9.879 | 9.576 | 9.796 | 33,143,628 | +0.26(+2.69%) |
Jul 24, 2012 | 9.871 | 9.886 | 9.380 | 9.539 | 29,942,982 | -0.02(-0.16%) |
Jul 23, 2012 | 9.402 | 9.599 | 9.289 | 9.554 | 30,935,316 | -0.11(-1.10%) |
Jul 20, 2012 | 9.909 | 10.01 | 9.652 | 9.659 | 44,278,868 | -0.36(-3.55%) |
Jul 19, 2012 | 10.20 | 10.38 | 9.826 | 10.01 | 80,999,368 | -0.56(-5.29%) |
Jul 18, 2012 | 10.76 | 10.78 | 10.49 | 10.57 | 27,796,360 | -0.26(-2.44%) |
Jul 17, 2012 | 10.87 | 10.92 | 10.51 | 10.84 | 26,088,220 | +0.07(+0.63%) |
Jul 16, 2012 | 10.69 | 10.81 | 10.49 | 10.77 | 22,817,326 | +0.15(+1.42%) |
Jul 13, 2012 | 10.33 | 10.66 | 10.27 | 10.62 | 30,518,042 | +0.38(+3.69%) |
Jul 12, 2012 | 10.29 | 10.37 | 10.20 | 10.24 | 25,819,276 | -0.20(-1.88%) |
Jul 11, 2012 | 10.39 | 10.67 | 10.37 | 10.44 | 31,689,888 | +0.08(+0.73%) |
Jul 10, 2012 | 10.65 | 10.69 | 10.26 | 10.36 | 23,652,328 | -0.17(-1.58%) |
Jul 09, 2012 | 10.68 | 10.72 | 10.44 | 10.53 | 23,401,968 | -0.16(-1.48%) |
Jul 06, 2012 | 10.77 | 10.92 | 10.66 | 10.69 | 32,501,360 | -0.28(-2.55%) |
Jul 05, 2012 | 11.30 | 11.40 | 10.96 | 10.97 | 29,821,410 | -0.45(-3.97%) |
Jul 03, 2012 | 11.19 | 11.50 | 11.16 | 11.42 | 21,914,036 | +0.13(+1.14%) |
Jul 02, 2012 | 11.04 | 11.32 | 10.97 | 11.29 | 33,846,988 | +0.26(+2.40%) |
Jun 29, 2012 | 10.93 | 11.04 | 10.63 | 11.03 | 42,610,088 | +0.54(+5.19%) |
Jun 28, 2012 | 10.30 | 10.53 | 10.25 | 10.48 | 28,559,372 | -0.03(-0.29%) |
Jun 27, 2012 | 10.26 | 10.59 | 10.14 | 10.51 | 24,027,500 | +0.30(+2.96%) |
Jun 26, 2012 | 10.05 | 10.38 | 10.05 | 10.21 | 34,504,204 | +0.02(+0.22%) |
Jun 25, 2012 | 10.44 | 10.44 | 10.10 | 10.19 | 42,027,352 | -0.50(-4.67%) |
Jun 22, 2012 | 10.85 | 10.90 | 10.54 | 10.69 | 58,583,832 | +0.14(+1.29%) |
Jun 21, 2012 | 10.78 | 10.91 | 10.48 | 10.55 | 46,248,176 | -0.18(-1.69%) |
Jun 20, 2012 | 10.82 | 10.93 | 10.58 | 10.73 | 37,608,928 | -0.05(-0.42%) |
Jun 19, 2012 | 10.60 | 10.96 | 10.52 | 10.78 | 39,976,284 | +0.33(+3.18%) |
Jun 18, 2012 | 10.66 | 10.83 | 10.42 | 10.45 | 38,005,848 | -0.36(-3.36%) |
Jun 15, 2012 | 10.57 | 10.81 | 10.35 | 10.81 | 38,142,688 | +0.28(+2.66%) |
Jun 14, 2012 | 10.32 | 10.59 | 10.24 | 10.53 | 26,865,618 | +0.21(+2.05%) |
Jun 13, 2012 | 10.42 | 10.67 | 10.24 | 10.32 | 30,899,908 | -0.21(-2.01%) |
Jun 12, 2012 | 10.22 | 10.57 | 10.11 | 10.53 | 35,704,568 | +0.42(+4.19%) |
Jun 11, 2012 | 10.63 | 10.75 | 10.08 | 10.11 | 31,171,814 | -0.26(-2.48%) |
Jun 08, 2012 | 10.07 | 10.40 | 9.939 | 10.36 | 27,007,052 | +0.23(+2.24%) |
Jun 07, 2012 | 10.75 | 10.79 | 10.12 | 10.14 | 56,632,176 | -0.40(-3.80%) |
Jun 06, 2012 | 9.947 | 10.57 | 9.864 | 10.54 | 51,657,864 | +0.82(+8.40%) |
Jun 05, 2012 | 9.297 | 9.788 | 9.289 | 9.720 | 33,397,920 | +0.38(+4.05%) |
Jun 04, 2012 | 9.644 | 9.675 | 9.266 | 9.342 | 31,379,632 | -0.28(-2.91%) |
Jun 01, 2012 | 9.803 | 9.841 | 9.546 | 9.622 | 42,005,860 | -0.48(-4.72%) |
May 31, 2012 | 9.916 | 10.19 | 9.750 | 10.10 | 38,418,956 | +0.20(+2.06%) |
May 30, 2012 | 10.06 | 10.10 | 9.879 | 9.894 | 32,830,790 | -0.42(-4.03%) |
May 29, 2012 | 10.14 | 10.32 | 10.03 | 10.31 | 24,587,954 | +0.29(+2.94%) |
May 25, 2012 | 9.992 | 10.14 | 9.954 | 10.01 | 22,010,952 | -0.05(-0.45%) |
May 24, 2012 | 10.17 | 10.19 | 9.916 | 10.06 | 34,680,152 | -0.05(-0.45%) |
May 23, 2012 | 9.871 | 10.17 | 9.682 | 10.11 | 62,238,076 | +0.05(+0.45%) |
May 22, 2012 | 10.06 | 10.51 | 9.984 | 10.06 | 47,624,404 | +0.09(+0.91%) |
May 21, 2012 | 9.916 | 10.16 | 9.871 | 9.969 | 42,858,732 | -0.12(-1.20%) |
May 18, 2012 | 10.45 | 10.45 | 10.000 | 10.09 | 49,884,608 | -0.08(-0.82%) |
May 17, 2012 | 10.29 | 10.53 | 10.08 | 10.17 | 49,211,324 | -0.06(-0.59%) |
May 16, 2012 | 10.82 | 10.88 | 10.23 | 10.23 | 53,785,000 | -0.45(-4.24%) |
May 15, 2012 | 10.89 | 11.00 | 10.63 | 10.69 | 44,768,040 | -0.12(-1.12%) |
May 14, 2012 | 11.03 | 11.13 | 10.77 | 10.81 | 44,719,424 | -0.49(-4.35%) |
May 11, 2012 | 11.35 | 11.51 | 11.11 | 11.30 | 74,415,704 | -0.49(-4.17%) |
May 10, 2012 | 12.02 | 12.06 | 11.72 | 11.79 | 31,183,232 | +0.08(+0.71%) |
May 09, 2012 | 11.66 | 11.93 | 11.60 | 11.71 | 43,896,044 | -0.26(-2.21%) |
May 08, 2012 | 12.01 | 12.16 | 11.75 | 11.97 | 46,061,572 | -0.23(-1.92%) |
May 07, 2012 | 11.98 | 12.29 | 11.96 | 12.21 | 24,195,096 | +0.11(+0.94%) |
May 04, 2012 | 12.17 | 12.21 | 12.02 | 12.09 | 41,295,716 | -0.17(-1.42%) |
May 03, 2012 | 12.83 | 12.86 | 12.24 | 12.27 | 62,115,160 | -0.54(-4.25%) |
May 02, 2012 | 13.07 | 13.09 | 12.77 | 12.81 | 27,811,816 | -0.41(-3.09%) |
May 01, 2012 | 13.02 | 13.36 | 12.92 | 13.22 | 27,284,502 | +0.16(+1.22%) |
Apr 30, 2012 | 12.71 | 13.17 | 12.67 | 13.06 | 35,062,420 | +0.25(+1.95%) |
Apr 27, 2012 | 13.06 | 13.10 | 12.71 | 12.81 | 43,367,328 | -0.20(-1.51%) |
Apr 26, 2012 | 12.74 | 13.12 | 12.71 | 13.01 | 30,043,780 | +0.09(+0.70%) |
Apr 25, 2012 | 13.26 | 13.32 | 12.73 | 12.92 | 40,053,888 | -0.20(-1.49%) |
Apr 24, 2012 | 12.84 | 13.12 | 12.62 | 13.11 | 35,657,052 | +0.32(+2.47%) |
Apr 23, 2012 | 12.74 | 12.92 | 12.53 | 12.80 | 38,407,004 | -0.38(-2.86%) |
Apr 20, 2012 | 13.66 | 13.66 | 13.14 | 13.17 | 35,792,752 | -0.44(-3.26%) |
Apr 19, 2012 | 13.96 | 13.97 | 13.39 | 13.62 | 66,061,660 | +0.31(+2.32%) |
Apr 18, 2012 | 13.23 | 13.49 | 13.19 | 13.31 | 34,186,536 | -0.14(-1.06%) |
Apr 17, 2012 | 13.46 | 13.59 | 13.35 | 13.45 | 32,415,450 | +0.26(+2.00%) |
Apr 16, 2012 | 13.27 | 13.41 | 12.98 | 13.19 | 30,506,004 | +0.17(+1.27%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.01 | 13.02 | 40,598,660 | -0.71(-5.16%) |
Apr 12, 2012 | 13.28 | 13.75 | 13.19 | 13.73 | 30,051,422 | +0.54(+4.06%) |
Apr 11, 2012 | 13.47 | 13.57 | 13.13 | 13.20 | 32,326,028 | +0.15(+1.16%) |
Apr 10, 2012 | 13.69 | 13.74 | 13.01 | 13.05 | 45,900,732 | -0.50(-3.73%) |
Apr 09, 2012 | 13.54 | 13.69 | 13.41 | 13.55 | 24,749,686 | -0.31(-2.23%) |
Apr 05, 2012 | 14.00 | 14.22 | 13.81 | 13.86 | 26,392,966 | -0.23(-1.61%) |
Apr 04, 2012 | 14.27 | 14.39 | 14.02 | 14.09 | 29,460,616 | -0.51(-3.51%) |
Apr 03, 2012 | 14.85 | 14.94 | 14.47 | 14.60 | 28,258,920 | -0.33(-2.22%) |
Apr 02, 2012 | 14.80 | 15.11 | 14.65 | 14.93 | 21,518,846 | +0.13(+0.87%) |
Mar 30, 2012 | 14.94 | 15.00 | 14.59 | 14.80 | 21,419,948 | -0.08(-0.51%) |
Mar 29, 2012 | 15.11 | 15.19 | 14.61 | 14.88 | 29,115,340 | -0.38(-2.47%) |
Mar 28, 2012 | 15.59 | 15.74 | 15.13 | 15.25 | 35,143,912 | -0.36(-2.32%) |
Mar 27, 2012 | 15.77 | 15.95 | 15.62 | 15.62 | 43,000,932 | -0.34(-2.13%) |
Mar 26, 2012 | 15.53 | 15.97 | 15.51 | 15.95 | 43,601,476 | +0.63(+4.13%) |
Mar 23, 2012 | 14.82 | 15.41 | 14.77 | 15.32 | 44,596,736 | +0.56(+3.78%) |
Mar 22, 2012 | 14.93 | 15.01 | 14.59 | 14.76 | 23,420,644 | -0.35(-2.34%) |
Mar 21, 2012 | 15.34 | 15.43 | 15.07 | 15.12 | 30,571,608 | -0.26(-1.71%) |
Mar 20, 2012 | 14.96 | 15.60 | 14.91 | 15.38 | 39,383,740 | +0.26(+1.74%) |
Mar 19, 2012 | 14.66 | 15.45 | 14.55 | 15.12 | 42,597,228 | +0.40(+2.71%) |
Mar 16, 2012 | 14.82 | 14.88 | 14.54 | 14.72 | 42,136,028 | +0.01(+0.10%) |
Mar 15, 2012 | 14.14 | 14.73 | 13.98 | 14.70 | 36,162,096 | +0.69(+4.89%) |
Mar 14, 2012 | 14.48 | 14.54 | 13.92 | 14.02 | 54,365,344 | -0.25(-1.74%) |
Mar 13, 2012 | 14.01 | 14.40 | 13.86 | 14.27 | 55,460,288 | +0.55(+4.01%) |
Mar 12, 2012 | 13.84 | 13.87 | 13.51 | 13.72 | 19,998,708 | -0.13(-0.93%) |
Mar 09, 2012 | 13.75 | 13.98 | 13.61 | 13.84 | 29,327,218 | +0.14(+1.05%) |
Mar 08, 2012 | 13.72 | 13.82 | 13.58 | 13.70 | 23,863,168 | +0.23(+1.68%) |
Mar 07, 2012 | 13.22 | 13.54 | 13.19 | 13.47 | 27,766,442 | +0.42(+3.23%) |
Mar 06, 2012 | 13.39 | 13.43 | 12.99 | 13.05 | 51,482,864 | -0.73(-5.30%) |
Mar 05, 2012 | 14.15 | 14.15 | 13.69 | 13.78 | 35,852,064 | -0.44(-3.07%) |
Mar 02, 2012 | 14.48 | 14.63 | 14.19 | 14.22 | 30,255,954 | -0.24(-1.67%) |
Mar 01, 2012 | 14.12 | 14.56 | 14.03 | 14.46 | 39,555,776 | +0.49(+3.51%) |
Feb 29, 2012 | 14.19 | 14.40 | 13.91 | 13.97 | 29,246,944 | -0.13(-0.91%) |
Feb 28, 2012 | 14.08 | 14.34 | 13.89 | 14.10 | 28,823,958 | -0.03(-0.21%) |
Feb 27, 2012 | 13.81 | 14.19 | 13.72 | 14.13 | 21,328,726 | +0.20(+1.41%) |
Feb 24, 2012 | 14.34 | 14.34 | 13.87 | 13.93 | 25,758,226 | -0.36(-2.53%) |
Feb 23, 2012 | 14.27 | 14.30 | 13.96 | 14.30 | 22,756,506 | +0.18(+1.28%) |
Feb 22, 2012 | 14.50 | 14.51 | 14.08 | 14.12 | 21,202,938 | -0.40(-2.75%) |
Feb 21, 2012 | 14.64 | 14.72 | 14.43 | 14.51 | 21,691,926 | +0.08(+0.52%) |
Feb 17, 2012 | 14.71 | 14.73 | 14.35 | 14.44 | 22,219,542 | -0.02(-0.16%) |
Feb 16, 2012 | 13.99 | 14.51 | 13.72 | 14.46 | 43,880,820 | +0.17(+1.21%) |
Feb 15, 2012 | 14.46 | 14.58 | 14.21 | 14.29 | 31,558,522 | -0.07(-0.47%) |
Feb 14, 2012 | 14.52 | 14.53 | 14.14 | 14.36 | 42,185,256 | -0.37(-2.51%) |
Feb 13, 2012 | 15.06 | 15.14 | 14.67 | 14.73 | 29,182,012 | -0.09(-0.61%) |
Feb 10, 2012 | 15.06 | 15.06 | 14.70 | 14.82 | 29,166,668 | -0.51(-3.34%) |
Feb 09, 2012 | 15.48 | 15.60 | 15.24 | 15.33 | 27,902,498 | -0.08(-0.49%) |
Feb 08, 2012 | 15.26 | 15.40 | 15.15 | 15.40 | 33,497,084 | +0.14(+0.89%) |
Feb 07, 2012 | 15.34 | 15.43 | 15.17 | 15.27 | 28,226,830 | -0.19(-1.22%) |
Feb 06, 2012 | 15.46 | 15.49 | 15.21 | 15.46 | 30,341,514 | +0.15(+0.98%) |
Feb 03, 2012 | 15.05 | 15.45 | 14.95 | 15.31 | 43,153,240 | +0.60(+4.05%) |
Feb 02, 2012 | 14.87 | 14.88 | 14.64 | 14.71 | 28,654,626 | +0.10(+0.67%) |
Feb 01, 2012 | 14.46 | 15.14 | 14.33 | 14.61 | 68,136,400 | +0.56(+3.97%) |
Jan 31, 2012 | 13.87 | 14.08 | 13.60 | 14.05 | 36,755,372 | +0.34(+2.47%) |
Jan 30, 2012 | 14.16 | 14.17 | 13.69 | 13.72 | 42,107,428 | -0.27(-1.94%) |
Jan 27, 2012 | 13.53 | 14.06 | 13.48 | 13.99 | 34,861,996 | +0.31(+2.26%) |
Jan 26, 2012 | 13.75 | 14.19 | 13.57 | 13.68 | 30,285,080 | +0.05(+0.39%) |
Jan 25, 2012 | 13.41 | 13.72 | 13.31 | 13.63 | 29,450,508 | -0.01(-0.06%) |
Jan 24, 2012 | 13.42 | 13.72 | 13.26 | 13.63 | 25,296,734 | -0.05(-0.39%) |
Jan 23, 2012 | 13.52 | 14.03 | 13.47 | 13.69 | 32,394,588 | -0.14(-0.98%) |
Jan 20, 2012 | 13.45 | 13.84 | 13.39 | 13.82 | 37,136,636 | +0.08(+0.60%) |
Jan 19, 2012 | 13.85 | 13.98 | 13.55 | 13.74 | 61,696,028 | +0.70(+5.36%) |
Jan 18, 2012 | 12.25 | 13.08 | 12.05 | 13.04 | 49,468,836 | +0.83(+6.77%) |
Jan 17, 2012 | 12.47 | 12.77 | 12.10 | 12.21 | 32,114,472 | -0.29(-2.29%) |
Jan 13, 2012 | 12.46 | 12.66 | 12.29 | 12.50 | 29,301,942 | -0.41(-3.14%) |
Jan 12, 2012 | 12.87 | 13.02 | 12.51 | 12.90 | 29,613,548 | +0.05(+0.41%) |
Jan 11, 2012 | 12.52 | 12.88 | 12.41 | 12.85 | 28,843,136 | +0.16(+1.24%) |
Jan 10, 2012 | 12.53 | 12.75 | 12.39 | 12.69 | 33,584,792 | +0.52(+4.26%) |
Jan 09, 2012 | 12.02 | 12.36 | 11.97 | 12.18 | 25,392,318 | +0.23(+1.89%) |
Jan 06, 2012 | 12.08 | 12.21 | 11.87 | 11.95 | 28,851,172 | -0.29(-2.33%) |
Jan 05, 2012 | 11.72 | 12.33 | 11.60 | 12.24 | 40,732,448 | +0.26(+2.13%) |