Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.92 | 18.97 | 18.60 | 18.65 | 19,162,488 | -0.29(-1.53%) |
Sep 27, 2012 | 18.40 | 19.01 | 18.40 | 18.94 | 25,269,808 | +0.61(+3.31%) |
Sep 26, 2012 | 18.47 | 18.57 | 18.26 | 18.33 | 31,630,026 | -0.19(-1.01%) |
Sep 25, 2012 | 19.02 | 19.09 | 18.45 | 18.52 | 31,692,220 | -0.49(-2.60%) |
Sep 24, 2012 | 19.02 | 19.14 | 18.84 | 19.01 | 20,439,482 | -0.06(-0.32%) |
Sep 21, 2012 | 19.28 | 19.29 | 19.01 | 19.08 | 47,487,584 | -0.24(-1.22%) |
Sep 20, 2012 | 19.39 | 19.41 | 19.16 | 19.31 | 18,292,538 | -0.12(-0.62%) |
Sep 19, 2012 | 19.34 | 19.46 | 19.10 | 19.43 | 18,409,472 | +0.17(+0.86%) |
Sep 18, 2012 | 19.23 | 19.34 | 19.14 | 19.27 | 20,756,096 | -0.20(-1.03%) |
Sep 17, 2012 | 19.46 | 19.47 | 19.21 | 19.47 | 17,587,656 | +0.20(+1.02%) |
Sep 14, 2012 | 18.98 | 19.53 | 18.94 | 19.27 | 37,532,864 | +0.42(+2.24%) |
Sep 13, 2012 | 18.46 | 18.93 | 18.39 | 18.85 | 24,315,694 | +0.34(+1.84%) |
Sep 12, 2012 | 18.68 | 18.82 | 18.39 | 18.51 | 20,939,262 | -0.13(-0.70%) |
Sep 11, 2012 | 18.71 | 18.75 | 18.51 | 18.64 | 31,081,778 | -0.08(-0.41%) |
Sep 10, 2012 | 18.89 | 18.95 | 18.69 | 18.71 | 26,493,606 | -0.27(-1.44%) |
Sep 07, 2012 | 18.89 | 18.99 | 18.78 | 18.99 | 32,142,512 | +0.13(+0.67%) |
Sep 06, 2012 | 18.36 | 19.00 | 18.34 | 18.86 | 38,882,688 | +0.67(+3.71%) |
Sep 05, 2012 | 18.02 | 18.30 | 17.88 | 18.19 | 32,312,782 | -0.08(-0.41%) |
Sep 04, 2012 | 18.30 | 18.42 | 18.03 | 18.26 | 19,607,094 | -0.04(-0.24%) |
Aug 31, 2012 | 18.12 | 18.43 | 18.03 | 18.30 | 21,963,354 | +0.35(+1.98%) |
Aug 30, 2012 | 18.20 | 18.24 | 17.92 | 17.95 | 18,305,446 | -0.36(-1.98%) |
Aug 29, 2012 | 18.21 | 18.47 | 18.21 | 18.31 | 27,512,200 | +0.20(+1.09%) |
Aug 27, 2012 | 18.26 | 18.27 | 17.99 | 18.12 | 17,896,374 | -0.05(-0.25%) |
Aug 24, 2012 | 18.02 | 18.31 | 18.01 | 18.16 | 24,504,552 | +0.11(+0.63%) |
Aug 23, 2012 | 18.22 | 18.25 | 17.90 | 18.05 | 30,554,550 | -0.08(-0.41%) |
Aug 22, 2012 | 18.14 | 18.54 | 18.07 | 18.12 | 47,215,792 | +0.44(+2.51%) |
Aug 21, 2012 | 17.90 | 18.00 | 17.54 | 17.68 | 24,108,744 | -0.21(-1.19%) |
Aug 20, 2012 | 18.15 | 18.15 | 17.80 | 17.89 | 19,056,618 | -0.18(-1.00%) |
Aug 17, 2012 | 17.83 | 18.14 | 17.64 | 18.07 | 37,091,060 | +0.42(+2.36%) |
Aug 16, 2012 | 17.38 | 17.72 | 17.36 | 17.66 | 29,525,238 | +0.31(+1.80%) |
Aug 15, 2012 | 17.45 | 17.57 | 17.33 | 17.34 | 18,827,258 | -0.15(-0.84%) |
Aug 14, 2012 | 17.59 | 17.76 | 17.45 | 17.49 | 28,917,152 | +0.02(+0.09%) |
Aug 13, 2012 | 16.99 | 17.56 | 16.99 | 17.48 | 42,009,116 | +0.51(+3.02%) |
Aug 10, 2012 | 17.03 | 17.19 | 16.86 | 16.96 | 20,083,574 | -0.11(-0.63%) |
Aug 09, 2012 | 17.38 | 17.43 | 17.02 | 17.07 | 22,378,282 | -0.26(-1.49%) |
Aug 08, 2012 | 17.43 | 17.44 | 17.24 | 17.33 | 22,652,392 | -0.26(-1.47%) |
Aug 07, 2012 | 17.37 | 17.73 | 17.35 | 17.59 | 23,093,942 | +0.32(+1.88%) |
Aug 06, 2012 | 17.19 | 17.35 | 17.03 | 17.26 | 18,949,904 | +0.10(+0.61%) |
Aug 03, 2012 | 17.27 | 17.43 | 17.11 | 17.16 | 21,799,570 | +0.28(+1.67%) |
Aug 02, 2012 | 16.74 | 17.23 | 16.68 | 16.88 | 22,416,318 | -0.05(-0.27%) |
Aug 01, 2012 | 17.24 | 17.30 | 16.86 | 16.92 | 19,294,336 | -0.16(-0.93%) |
Jul 31, 2012 | 17.51 | 17.53 | 17.07 | 17.08 | 29,486,940 | -0.50(-2.85%) |
Jul 30, 2012 | 17.39 | 17.80 | 17.36 | 17.58 | 33,837,956 | +0.15(+0.85%) |
Jul 27, 2012 | 16.97 | 17.54 | 16.93 | 17.44 | 37,332,296 | +0.55(+3.25%) |
Jul 26, 2012 | 16.93 | 17.07 | 16.69 | 16.89 | 27,302,324 | +0.23(+1.39%) |
Jul 25, 2012 | 16.77 | 16.90 | 16.51 | 16.65 | 26,780,654 | -0.13(-0.76%) |
Jul 24, 2012 | 17.01 | 17.22 | 16.64 | 16.78 | 28,229,542 | -0.28(-1.63%) |
Jul 23, 2012 | 16.87 | 17.13 | 16.51 | 17.06 | 46,178,176 | -0.24(-1.36%) |
Jul 20, 2012 | 16.88 | 17.54 | 16.85 | 17.29 | 58,244,848 | +0.35(+2.05%) |
Jul 19, 2012 | 16.97 | 17.14 | 16.68 | 16.95 | 91,482,496 | +1.35(+8.63%) |
Jul 18, 2012 | 15.13 | 15.66 | 15.07 | 15.60 | 48,322,776 | +0.54(+3.56%) |
Jul 17, 2012 | 15.07 | 15.20 | 14.68 | 15.07 | 30,334,982 | +0.18(+1.22%) |
Jul 16, 2012 | 15.32 | 15.32 | 14.85 | 14.88 | 34,692,644 | -0.52(-3.38%) |
Jul 13, 2012 | 15.19 | 15.46 | 15.11 | 15.41 | 17,936,866 | +0.25(+1.63%) |
Jul 12, 2012 | 14.96 | 15.22 | 14.85 | 15.16 | 25,552,536 | +0.07(+0.46%) |
Jul 11, 2012 | 15.30 | 15.30 | 14.92 | 15.09 | 24,711,516 | -0.21(-1.39%) |
Jul 10, 2012 | 15.83 | 15.89 | 15.13 | 15.30 | 31,640,936 | -0.39(-2.46%) |
Jul 09, 2012 | 15.62 | 15.73 | 15.53 | 15.69 | 24,531,712 | +0.10(+0.67%) |
Jul 06, 2012 | 15.73 | 15.77 | 15.41 | 15.58 | 22,444,468 | -0.20(-1.27%) |
Jul 05, 2012 | 15.92 | 15.97 | 15.70 | 15.78 | 19,925,064 | -0.10(-0.66%) |
Jul 03, 2012 | 15.92 | 16.03 | 15.81 | 15.89 | 12,787,423 | -0.01(-0.06%) |
Jul 02, 2012 | 16.28 | 16.31 | 15.77 | 15.90 | 28,240,868 | -0.30(-1.87%) |
Jun 29, 2012 | 16.04 | 16.27 | 15.81 | 16.20 | 31,539,728 | +0.47(+3.02%) |
Jun 28, 2012 | 15.85 | 15.90 | 15.49 | 15.73 | 38,446,944 | -0.58(-3.57%) |
Jun 27, 2012 | 16.43 | 16.54 | 16.21 | 16.31 | 23,642,060 | -0.08(-0.49%) |
Jun 26, 2012 | 16.25 | 16.54 | 16.20 | 16.39 | 31,767,944 | +0.27(+1.66%) |
Jun 25, 2012 | 16.29 | 16.38 | 16.00 | 16.12 | 23,278,758 | -0.38(-2.32%) |
Jun 22, 2012 | 16.20 | 16.53 | 16.14 | 16.50 | 55,067,600 | +0.37(+2.32%) |
Jun 21, 2012 | 16.59 | 16.65 | 16.06 | 16.13 | 34,031,268 | -0.43(-2.61%) |
Jun 20, 2012 | 16.75 | 16.78 | 16.46 | 16.56 | 30,124,590 | -0.21(-1.26%) |
Jun 19, 2012 | 16.44 | 16.94 | 16.25 | 16.77 | 48,667,524 | +0.39(+2.38%) |
Jun 18, 2012 | 15.69 | 16.46 | 15.65 | 16.38 | 69,225,376 | +0.70(+4.47%) |
Jun 15, 2012 | 15.51 | 15.73 | 15.47 | 15.68 | 37,881,196 | +0.21(+1.35%) |
Jun 14, 2012 | 15.54 | 15.57 | 15.27 | 15.47 | 26,151,130 | -0.02(-0.10%) |
Jun 13, 2012 | 15.76 | 15.77 | 15.37 | 15.49 | 35,631,872 | -0.29(-1.81%) |
Jun 12, 2012 | 15.82 | 15.92 | 15.64 | 15.78 | 36,970,276 | -0.01(-0.05%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.71 | 15.78 | 27,543,318 | -0.05(-0.29%) |
Jun 08, 2012 | 15.73 | 16.00 | 15.55 | 15.83 | 22,552,128 | +0.06(+0.37%) |
Jun 07, 2012 | 15.98 | 16.09 | 15.73 | 15.77 | 24,702,840 | -0.02(-0.10%) |
Jun 06, 2012 | 15.42 | 15.80 | 15.41 | 15.79 | 26,308,434 | +0.46(+2.97%) |
Jun 05, 2012 | 15.06 | 15.37 | 15.01 | 15.33 | 25,507,222 | +0.23(+1.53%) |
Jun 04, 2012 | 15.02 | 15.23 | 14.96 | 15.10 | 51,173,528 | +0.13(+0.88%) |
Jun 01, 2012 | 14.78 | 15.05 | 14.65 | 14.97 | 49,110,140 | -0.14(-0.94%) |
May 31, 2012 | 15.25 | 15.30 | 14.97 | 15.11 | 48,276,856 | -0.15(-1.01%) |
May 30, 2012 | 15.86 | 15.87 | 14.96 | 15.27 | 61,101,884 | -0.73(-4.58%) |
May 29, 2012 | 15.64 | 16.06 | 15.54 | 16.00 | 42,788,892 | +0.44(+2.83%) |
May 25, 2012 | 15.34 | 15.64 | 15.29 | 15.56 | 32,692,762 | +0.26(+1.71%) |
May 24, 2012 | 15.59 | 15.68 | 15.13 | 15.30 | 44,349,280 | -0.00(-0.03%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.30 | 25,904,618 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.42 | 15.04 | 15.12 | 23,554,336 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.36 | 14.80 | 15.24 | 27,048,140 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.20 | 14.74 | 14.79 | 41,887,436 | -0.26(-1.72%) |
May 17, 2012 | 15.33 | 15.51 | 15.05 | 15.05 | 27,497,338 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.69 | 15.32 | 15.37 | 29,717,056 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.64 | 15.36 | 15.44 | 25,111,388 | -0.08(-0.50%) |
May 14, 2012 | 15.59 | 15.68 | 15.38 | 15.52 | 29,232,000 | -0.19(-1.20%) |
May 11, 2012 | 15.81 | 15.93 | 15.69 | 15.71 | 31,511,614 | -0.18(-1.14%) |
May 10, 2012 | 15.77 | 15.96 | 15.72 | 15.89 | 45,959,728 | +0.25(+1.60%) |
May 09, 2012 | 15.35 | 15.75 | 15.29 | 15.64 | 42,469,364 | +0.14(+0.92%) |
May 08, 2012 | 15.38 | 15.54 | 15.14 | 15.50 | 28,702,924 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.45 | 30,302,358 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.42 | 15.17 | 15.21 | 27,174,936 | -0.36(-2.33%) |
May 03, 2012 | 15.82 | 15.86 | 15.42 | 15.57 | 26,098,930 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.87 | 22,560,414 | +0.16(+1.01%) |
May 01, 2012 | 15.69 | 15.97 | 15.69 | 15.71 | 31,489,488 | -0.10(-0.66%) |
Apr 30, 2012 | 15.95 | 16.18 | 15.76 | 15.82 | 47,352,580 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.03 | 15.69 | 15.90 | 27,765,280 | +0.07(+0.44%) |
Apr 26, 2012 | 15.50 | 15.91 | 15.43 | 15.83 | 48,548,496 | +0.46(+2.99%) |
Apr 25, 2012 | 15.27 | 15.59 | 15.12 | 15.37 | 27,242,730 | +0.22(+1.43%) |
Apr 24, 2012 | 15.24 | 15.42 | 15.07 | 15.15 | 29,918,846 | -0.13(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.15 | 15.29 | 41,337,068 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.52 | 15.54 | 42,562,472 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.13 | 15.05 | 15.66 | 157,145,472 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.83 | 30,914,806 | -0.08(-0.58%) |
Apr 17, 2012 | 13.78 | 14.01 | 13.78 | 13.91 | 22,168,522 | +0.22(+1.63%) |
Apr 16, 2012 | 13.98 | 14.02 | 13.66 | 13.69 | 23,980,800 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.07 | 13.88 | 13.93 | 18,741,496 | -0.13(-0.93%) |
Apr 12, 2012 | 13.84 | 14.16 | 13.83 | 14.06 | 17,990,172 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,110,328 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,430,084 | -0.32(-2.29%) |
Apr 09, 2012 | 13.70 | 14.07 | 13.67 | 14.00 | 27,799,708 | +0.26(+1.91%) |
Apr 05, 2012 | 13.70 | 13.84 | 13.63 | 13.74 | 21,375,144 | -0.04(-0.31%) |
Apr 04, 2012 | 13.99 | 14.00 | 13.69 | 13.78 | 31,423,364 | -0.35(-2.46%) |
Apr 03, 2012 | 14.04 | 14.21 | 14.00 | 14.12 | 30,502,282 | +0.02(+0.11%) |
Apr 02, 2012 | 14.14 | 14.18 | 13.98 | 14.11 | 30,335,592 | -0.12(-0.84%) |
Mar 30, 2012 | 14.39 | 14.42 | 14.14 | 14.23 | 24,957,276 | -0.03(-0.24%) |
Mar 29, 2012 | 14.30 | 14.32 | 14.16 | 14.26 | 32,716,726 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.36 | 24,286,904 | -0.24(-1.65%) |
Mar 27, 2012 | 14.69 | 14.72 | 14.56 | 14.60 | 22,782,862 | -0.08(-0.55%) |
Mar 26, 2012 | 14.46 | 14.69 | 14.40 | 14.68 | 19,335,132 | +0.38(+2.67%) |
Mar 23, 2012 | 14.56 | 14.56 | 14.24 | 14.30 | 23,595,600 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.56 | 14.27 | 14.51 | 18,540,140 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.53 | 14.32 | 14.43 | 23,420,330 | +0.01(+0.08%) |
Mar 20, 2012 | 14.46 | 14.48 | 14.31 | 14.42 | 15,901,964 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.57 | 28,792,200 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.61 | 14.21 | 14.53 | 47,703,988 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.16 | 14.20 | 33,015,486 | -0.30(-2.10%) |
Mar 14, 2012 | 14.38 | 14.55 | 14.29 | 14.51 | 32,388,540 | +0.11(+0.78%) |
Mar 13, 2012 | 13.99 | 14.40 | 13.82 | 14.39 | 37,959,596 | +0.44(+3.18%) |
Mar 12, 2012 | 14.02 | 14.04 | 13.78 | 13.95 | 12,594,846 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.04 | 13.80 | 13.98 | 21,406,750 | +0.18(+1.31%) |
Mar 08, 2012 | 13.82 | 13.88 | 13.71 | 13.80 | 18,057,144 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.88 | 13.59 | 13.72 | 25,452,120 | +0.19(+1.38%) |
Mar 06, 2012 | 13.62 | 13.72 | 13.43 | 13.54 | 26,427,396 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.86 | 13.67 | 13.77 | 30,852,990 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.02 | 13.81 | 13.98 | 31,058,458 | -0.05(-0.33%) |
Mar 01, 2012 | 13.83 | 14.07 | 13.81 | 14.02 | 22,208,150 | +0.24(+1.76%) |
Feb 29, 2012 | 14.12 | 14.14 | 13.74 | 13.78 | 35,663,396 | -0.34(-2.40%) |
Feb 28, 2012 | 14.12 | 14.17 | 14.02 | 14.12 | 23,853,750 | +0.02(+0.16%) |
Feb 27, 2012 | 13.94 | 14.19 | 13.89 | 14.10 | 25,246,736 | +0.08(+0.55%) |
Feb 24, 2012 | 13.88 | 14.08 | 13.81 | 14.02 | 24,265,962 | +0.13(+0.94%) |
Feb 23, 2012 | 13.40 | 13.94 | 13.38 | 13.89 | 48,547,076 | +0.52(+3.89%) |
Feb 22, 2012 | 13.50 | 13.51 | 13.27 | 13.37 | 19,879,396 | -0.18(-1.34%) |
Feb 21, 2012 | 13.52 | 13.62 | 13.47 | 13.55 | 24,555,730 | +0.03(+0.23%) |
Feb 17, 2012 | 13.30 | 13.58 | 13.20 | 13.52 | 42,127,188 | +0.21(+1.59%) |
Feb 16, 2012 | 12.86 | 13.34 | 12.85 | 13.31 | 36,824,620 | +0.46(+3.60%) |
Feb 15, 2012 | 12.79 | 13.05 | 12.68 | 12.84 | 35,235,380 | +0.13(+1.06%) |
Feb 14, 2012 | 12.73 | 12.81 | 12.62 | 12.71 | 16,935,072 | -0.08(-0.60%) |
Feb 13, 2012 | 12.84 | 12.91 | 12.73 | 12.79 | 13,912,173 | +0.05(+0.41%) |
Feb 10, 2012 | 12.68 | 12.84 | 12.58 | 12.73 | 18,966,380 | -0.09(-0.71%) |
Feb 09, 2012 | 12.77 | 12.84 | 12.57 | 12.83 | 20,616,028 | +0.08(+0.63%) |
Feb 08, 2012 | 12.69 | 12.87 | 12.62 | 12.74 | 25,569,022 | +0.07(+0.55%) |
Feb 07, 2012 | 12.60 | 12.72 | 12.50 | 12.68 | 17,925,842 | +0.09(+0.70%) |
Feb 06, 2012 | 12.61 | 12.63 | 12.49 | 12.59 | 22,805,764 | -0.12(-0.94%) |
Feb 03, 2012 | 12.73 | 12.83 | 12.66 | 12.71 | 23,483,198 | +0.10(+0.76%) |
Feb 02, 2012 | 12.42 | 12.64 | 12.36 | 12.61 | 28,758,622 | +0.19(+1.55%) |
Feb 01, 2012 | 12.30 | 12.53 | 12.24 | 12.42 | 30,059,014 | +0.23(+1.91%) |
Jan 31, 2012 | 12.24 | 12.31 | 12.08 | 12.18 | 19,639,264 | +0.01(+0.05%) |
Jan 30, 2012 | 12.17 | 12.26 | 12.13 | 12.18 | 21,236,654 | -0.10(-0.85%) |
Jan 27, 2012 | 12.20 | 12.36 | 12.13 | 12.28 | 18,859,428 | +0.05(+0.44%) |
Jan 26, 2012 | 12.37 | 12.45 | 12.13 | 12.23 | 17,207,122 | -0.09(-0.72%) |
Jan 25, 2012 | 12.25 | 12.37 | 12.16 | 12.32 | 20,415,314 | -0.00(-0.03%) |
Jan 24, 2012 | 12.24 | 12.43 | 12.24 | 12.32 | 18,579,590 | -0.02(-0.12%) |
Jan 23, 2012 | 12.24 | 12.51 | 12.23 | 12.34 | 31,069,200 | +0.02(+0.19%) |
Jan 20, 2012 | 12.15 | 12.32 | 12.09 | 12.31 | 33,848,852 | +0.16(+1.33%) |
Jan 19, 2012 | 12.07 | 12.32 | 11.96 | 12.15 | 64,378,288 | +0.45(+3.86%) |
Jan 18, 2012 | 11.61 | 11.73 | 11.53 | 11.70 | 81,339,352 | -0.07(-0.62%) |
Jan 17, 2012 | 12.01 | 12.05 | 11.68 | 11.77 | 37,467,052 | -0.03(-0.29%) |
Jan 13, 2012 | 12.13 | 12.17 | 11.78 | 11.81 | 31,787,440 | -0.37(-3.04%) |
Jan 12, 2012 | 12.24 | 12.34 | 12.09 | 12.18 | 22,531,766 | +0.02(+0.19%) |
Jan 11, 2012 | 12.09 | 12.30 | 12.08 | 12.15 | 24,365,952 | +0.12(+1.03%) |
Jan 10, 2012 | 11.94 | 12.09 | 11.87 | 12.03 | 24,138,106 | +0.27(+2.26%) |
Jan 09, 2012 | 11.96 | 11.98 | 11.64 | 11.77 | 20,725,742 | -0.05(-0.39%) |
Jan 06, 2012 | 11.83 | 11.93 | 11.79 | 11.81 | 19,010,068 | -0.03(-0.26%) |
Jan 05, 2012 | 11.65 | 11.86 | 11.56 | 11.84 | 34,348,156 | +0.21(+1.82%) |
Jan 04, 2012 | 11.80 | 11.80 | 11.39 | 11.63 | 85,330,448 | -0.07(-0.56%) |
Dec 30, 2011 | 11.71 | 11.77 | 11.63 | 11.70 | 9,571,964 | -0.01(-0.10%) |
Dec 29, 2011 | 11.71 | 11.74 | 11.53 | 11.71 | 14,238,027 | -0.02(-0.16%) |
Dec 28, 2011 | 11.88 | 11.95 | 11.69 | 11.73 | 10,530,472 | -0.20(-1.65%) |
Dec 27, 2011 | 11.88 | 11.97 | 11.78 | 11.92 | 8,826,767 | +0.03(+0.28%) |
Dec 23, 2011 | 11.88 | 11.91 | 11.74 | 11.89 | 8,783,443 | +0.19(+1.63%) |
Dec 21, 2011 | 11.77 | 11.92 | 11.46 | 11.70 | 20,942,776 | -0.11(-0.95%) |
Dec 20, 2011 | 11.70 | 11.82 | 11.59 | 11.81 | 23,213,954 | +0.33(+2.91%) |
Dec 19, 2011 | 11.80 | 11.88 | 11.43 | 11.48 | 29,585,890 | -0.24(-2.09%) |
Dec 16, 2011 | 11.49 | 11.90 | 11.46 | 11.72 | 42,954,744 | +0.31(+2.70%) |
Dec 15, 2011 | 11.77 | 11.80 | 11.21 | 11.41 | 30,997,994 | -0.26(-2.21%) |
Dec 14, 2011 | 12.00 | 12.02 | 11.55 | 11.67 | 26,798,584 | -0.22(-1.85%) |
Dec 13, 2011 | 12.06 | 12.23 | 11.80 | 11.89 | 25,964,310 | -0.11(-0.93%) |
Dec 12, 2011 | 12.05 | 12.11 | 11.91 | 12.00 | 27,072,744 | -0.20(-1.61%) |
Dec 09, 2011 | 11.98 | 12.25 | 11.98 | 12.20 | 32,424,606 | +0.24(+1.97%) |
Dec 08, 2011 | 11.81 | 12.13 | 11.80 | 11.97 | 43,704,640 | +0.03(+0.29%) |
Dec 07, 2011 | 11.85 | 12.01 | 11.72 | 11.93 | 22,760,698 | +0.02(+0.13%) |
Dec 06, 2011 | 11.87 | 12.03 | 11.84 | 11.92 | 23,511,746 | +0.08(+0.65%) |
Dec 05, 2011 | 11.85 | 11.93 | 11.76 | 11.84 | 26,041,356 | +0.42(+3.72%) |
Dec 02, 2011 | 11.56 | 11.68 | 11.41 | 11.41 | 24,146,706 | -0.03(-0.27%) |
Dec 01, 2011 | 11.39 | 11.58 | 11.34 | 11.45 | 21,563,242 | +0.03(+0.30%) |
Nov 30, 2011 | 11.44 | 11.52 | 11.30 | 11.41 | 31,257,368 | +0.32(+2.92%) |
Nov 29, 2011 | 11.46 | 11.46 | 10.99 | 11.09 | 34,857,140 | -0.35(-3.07%) |
Nov 28, 2011 | 11.30 | 11.51 | 11.23 | 11.44 | 24,668,852 | +0.55(+5.07%) |
Nov 25, 2011 | 11.01 | 11.14 | 10.86 | 10.89 | 9,014,329 | -0.12(-1.12%) |
Nov 23, 2011 | 11.11 | 11.36 | 10.99 | 11.01 | 27,946,456 | -0.19(-1.69%) |
Nov 22, 2011 | 11.06 | 11.27 | 10.99 | 11.20 | 23,036,806 | +0.11(+1.01%) |
Nov 21, 2011 | 11.31 | 11.33 | 10.96 | 11.09 | 34,786,144 | -0.41(-3.56%) |
Nov 18, 2011 | 11.52 | 11.70 | 11.45 | 11.50 | 31,915,072 | +0.06(+0.54%) |
Nov 17, 2011 | 11.73 | 11.77 | 11.22 | 11.43 | 32,548,652 | -0.34(-2.91%) |
Nov 16, 2011 | 12.00 | 12.03 | 11.73 | 11.78 | 20,140,508 | -0.35(-2.89%) |
Nov 15, 2011 | 12.03 | 12.22 | 11.89 | 12.13 | 21,762,012 | +0.02(+0.13%) |
Nov 14, 2011 | 12.21 | 12.25 | 12.05 | 12.11 | 14,534,781 | -0.13(-1.10%) |
Nov 11, 2011 | 11.99 | 12.32 | 11.97 | 12.25 | 19,509,566 | +0.39(+3.28%) |
Nov 10, 2011 | 12.14 | 12.17 | 11.75 | 11.86 | 48,770,068 | -0.17(-1.38%) |
Nov 09, 2011 | 12.41 | 12.41 | 12.00 | 12.02 | 24,547,822 | -0.67(-5.29%) |
Nov 08, 2011 | 12.60 | 12.72 | 12.39 | 12.69 | 16,928,664 | +0.17(+1.39%) |
Nov 07, 2011 | 12.57 | 12.57 | 12.28 | 12.52 | 18,064,190 | -0.09(-0.73%) |
Nov 04, 2011 | 12.60 | 12.67 | 12.41 | 12.61 | 24,724,828 | -0.13(-1.03%) |
Nov 03, 2011 | 12.35 | 12.76 | 12.32 | 12.74 | 30,804,980 | +0.49(+4.00%) |
Nov 02, 2011 | 12.06 | 12.32 | 12.05 | 12.25 | 30,820,548 | +0.34(+2.88%) |
Nov 01, 2011 | 11.87 | 12.18 | 11.84 | 11.91 | 41,275,716 | -0.36(-2.95%) |
Oct 31, 2011 | 12.63 | 12.64 | 12.25 | 12.27 | 32,960,550 | -0.55(-4.27%) |
Oct 28, 2011 | 12.36 | 12.84 | 12.34 | 12.82 | 30,929,368 | +0.37(+2.97%) |
Oct 27, 2011 | 12.34 | 12.56 | 12.26 | 12.45 | 33,582,512 | +0.47(+3.89%) |
Oct 26, 2011 | 12.32 | 12.44 | 11.82 | 11.98 | 32,781,544 | -0.23(-1.86%) |
Oct 25, 2011 | 12.47 | 12.62 | 12.19 | 12.21 | 26,972,068 | -0.27(-2.16%) |
Oct 24, 2011 | 12.33 | 12.57 | 12.20 | 12.48 | 27,692,968 | +0.10(+0.78%) |
Oct 21, 2011 | 12.54 | 12.56 | 12.29 | 12.39 | 33,682,068 | -0.01(-0.09%) |
Oct 20, 2011 | 12.27 | 12.51 | 11.82 | 12.40 | 66,837,932 | -0.40(-3.10%) |
Oct 19, 2011 | 13.05 | 13.28 | 12.68 | 12.79 | 49,175,200 | -0.27(-2.04%) |
Oct 18, 2011 | 12.87 | 13.17 | 12.52 | 13.06 | 32,609,918 | +0.25(+1.96%) |
Oct 17, 2011 | 12.95 | 12.95 | 12.74 | 12.81 | 28,910,062 | -0.18(-1.40%) |
Oct 14, 2011 | 12.83 | 13.06 | 12.81 | 12.99 | 33,619,884 | +0.37(+2.90%) |
Oct 13, 2011 | 12.56 | 12.68 | 12.33 | 12.62 | 31,233,376 | -0.00(-0.03%) |
Oct 12, 2011 | 12.82 | 12.98 | 12.61 | 12.63 | 36,242,216 | -0.03(-0.24%) |
Oct 11, 2011 | 12.34 | 12.75 | 12.33 | 12.66 | 26,639,266 | +0.20(+1.64%) |
Oct 10, 2011 | 12.22 | 12.50 | 12.11 | 12.46 | 18,593,232 | +0.47(+3.96%) |
Oct 07, 2011 | 12.07 | 12.15 | 11.86 | 11.98 | 34,767,404 | -0.14(-1.18%) |
Oct 06, 2011 | 11.80 | 12.13 | 11.59 | 12.12 | 37,761,140 | +0.35(+2.98%) |
Oct 05, 2011 | 11.37 | 11.86 | 11.13 | 11.77 | 40,225,572 | +0.46(+4.02%) |
Oct 04, 2011 | 10.70 | 11.32 | 10.57 | 11.32 | 44,856,084 | +0.48(+4.41%) |