Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.35 | 13.40 | 13.23 | 13.29 | 53,600,820 | -0.02(-0.12%) |
Oct 26, 2012 | 13.24 | 13.30 | 13.30 | 13.30 | 49,039,800 | +0.05(+0.38%) |
Oct 25, 2012 | 13.42 | 13.43 | 13.15 | 13.25 | 58,159,444 | -0.08(-0.60%) |
Oct 24, 2012 | 13.25 | 13.44 | 12.68 | 13.33 | 93,757,000 | -0.11(-0.83%) |
Oct 23, 2012 | 13.45 | 13.63 | 13.41 | 13.45 | 61,781,548 | -0.12(-0.91%) |
Oct 19, 2012 | 13.87 | 13.87 | 13.56 | 13.57 | 71,798,904 | -0.27(-1.94%) |
Oct 18, 2012 | 13.77 | 14.05 | 13.76 | 13.84 | 70,049,744 | +0.12(+0.84%) |
Oct 17, 2012 | 13.68 | 13.78 | 13.61 | 13.72 | 58,991,252 | +0.12(+0.90%) |
Oct 16, 2012 | 13.53 | 13.70 | 13.49 | 13.60 | 73,658,768 | +0.07(+0.54%) |
Oct 15, 2012 | 13.60 | 13.61 | 13.38 | 13.53 | 120,349,144 | -0.16(-1.18%) |
Oct 12, 2012 | 13.93 | 13.93 | 13.60 | 13.69 | 96,519,792 | -0.24(-1.74%) |
Oct 11, 2012 | 14.22 | 14.25 | 13.93 | 13.93 | 76,573,904 | -0.25(-1.79%) |
Oct 10, 2012 | 14.25 | 14.27 | 14.16 | 14.18 | 51,786,748 | -0.08(-0.59%) |
Oct 09, 2012 | 14.47 | 14.48 | 14.26 | 14.27 | 60,872,908 | -0.20(-1.38%) |
Oct 08, 2012 | 14.49 | 14.55 | 14.41 | 14.47 | 39,085,856 | -0.08(-0.53%) |
Oct 05, 2012 | 14.68 | 14.71 | 14.50 | 14.54 | 54,208,976 | -0.02(-0.11%) |
Oct 04, 2012 | 14.56 | 14.59 | 14.51 | 14.56 | 53,511,840 | +0.06(+0.44%) |
Oct 03, 2012 | 14.39 | 14.56 | 14.31 | 14.50 | 56,802,836 | +0.14(+0.95%) |
Oct 02, 2012 | 14.40 | 14.47 | 14.31 | 14.36 | 52,849,788 | +0.02(+0.16%) |
Oct 01, 2012 | 14.29 | 14.42 | 14.28 | 14.34 | 140,936,992 | +0.02(+0.13%) |
Sep 28, 2012 | 14.40 | 14.42 | 14.28 | 14.32 | 157,761,856 | -0.11(-0.76%) |
Sep 27, 2012 | 14.48 | 14.54 | 14.39 | 14.43 | 75,144,392 | -0.03(-0.24%) |
Sep 26, 2012 | 14.46 | 14.57 | 14.43 | 14.46 | 65,012,884 | +0.01(+0.05%) |
Sep 25, 2012 | 14.56 | 14.65 | 14.45 | 14.45 | 46,592,600 | -0.07(-0.50%) |
Sep 24, 2012 | 14.54 | 14.62 | 14.51 | 14.53 | 52,998,076 | +0.06(+0.45%) |
Sep 21, 2012 | 14.45 | 14.65 | 14.45 | 14.46 | 95,085,448 | +0.05(+0.37%) |
Sep 20, 2012 | 14.32 | 14.47 | 14.28 | 14.41 | 61,245,652 | +0.07(+0.48%) |
Sep 19, 2012 | 14.26 | 14.42 | 14.25 | 14.34 | 55,546,332 | +0.04(+0.27%) |
Sep 18, 2012 | 14.25 | 14.33 | 14.14 | 14.30 | 60,659,608 | +0.02(+0.16%) |
Sep 17, 2012 | 14.10 | 14.30 | 14.09 | 14.28 | 76,152,296 | +0.13(+0.91%) |
Sep 14, 2012 | 14.33 | 14.38 | 14.07 | 14.15 | 108,280,312 | -0.34(-2.33%) |
Sep 13, 2012 | 14.31 | 14.51 | 14.29 | 14.49 | 69,772,392 | +0.16(+1.14%) |
Sep 12, 2012 | 14.30 | 14.47 | 14.24 | 14.32 | 61,909,728 | +0.04(+0.27%) |
Sep 11, 2012 | 14.22 | 14.35 | 14.22 | 14.29 | 49,430,424 | +0.08(+0.53%) |
Sep 10, 2012 | 14.17 | 14.29 | 14.13 | 14.21 | 48,136,496 | +0.05(+0.32%) |
Sep 07, 2012 | 14.23 | 14.23 | 14.02 | 14.16 | 54,802,948 | -0.05(-0.37%) |
Sep 06, 2012 | 14.12 | 14.26 | 14.09 | 14.22 | 64,108,000 | +0.19(+1.38%) |
Sep 05, 2012 | 13.97 | 14.06 | 13.94 | 14.02 | 60,109,480 | +0.05(+0.33%) |
Sep 04, 2012 | 13.89 | 14.02 | 13.88 | 13.98 | 62,736,032 | +0.06(+0.46%) |
Aug 31, 2012 | 14.01 | 14.04 | 13.88 | 13.91 | 53,058,324 | -0.02(-0.14%) |
Aug 30, 2012 | 13.94 | 13.99 | 13.89 | 13.93 | 41,586,512 | -0.05(-0.35%) |
Aug 29, 2012 | 13.92 | 14.07 | 13.92 | 13.98 | 41,936,908 | -0.02(-0.14%) |
Aug 27, 2012 | 13.99 | 14.05 | 13.96 | 14.00 | 57,951,656 | -0.03(-0.22%) |
Aug 24, 2012 | 13.85 | 14.07 | 13.84 | 14.03 | 61,124,812 | +0.15(+1.07%) |
Aug 23, 2012 | 13.89 | 13.94 | 13.83 | 13.88 | 55,156,952 | +0.00(+0.00%) |
Aug 22, 2012 | 13.88 | 13.95 | 13.84 | 13.88 | 57,086,188 | -0.01(-0.08%) |
Aug 21, 2012 | 14.00 | 14.01 | 13.89 | 13.90 | 65,572,060 | -0.11(-0.81%) |
Aug 20, 2012 | 14.06 | 14.07 | 13.98 | 14.01 | 66,587,328 | -0.11(-0.75%) |
Aug 17, 2012 | 14.16 | 14.16 | 14.07 | 14.12 | 46,936,988 | -0.03(-0.19%) |
Aug 16, 2012 | 14.08 | 14.17 | 13.91 | 14.14 | 60,852,524 | +0.05(+0.38%) |
Aug 15, 2012 | 14.09 | 14.15 | 14.04 | 14.09 | 55,421,008 | -0.06(-0.40%) |
Aug 14, 2012 | 14.22 | 14.25 | 14.12 | 14.15 | 53,391,648 | -0.05(-0.37%) |
Aug 13, 2012 | 14.21 | 14.24 | 14.17 | 14.20 | 34,542,048 | -0.04(-0.27%) |
Aug 10, 2012 | 14.12 | 14.24 | 14.07 | 14.24 | 43,687,008 | +0.10(+0.70%) |
Aug 09, 2012 | 14.17 | 14.20 | 14.07 | 14.14 | 55,719,456 | -0.08(-0.53%) |
Aug 08, 2012 | 14.18 | 14.24 | 14.06 | 14.21 | 59,108,864 | -0.00(-0.03%) |
Aug 07, 2012 | 14.32 | 14.35 | 14.21 | 14.22 | 57,325,440 | -0.06(-0.45%) |
Aug 06, 2012 | 14.27 | 14.42 | 14.27 | 14.28 | 43,087,120 | +0.01(+0.08%) |
Aug 03, 2012 | 14.38 | 14.43 | 14.23 | 14.27 | 63,967,792 | +0.02(+0.11%) |
Aug 02, 2012 | 14.25 | 14.34 | 14.18 | 14.26 | 64,930,652 | -0.04(-0.27%) |
Aug 01, 2012 | 14.48 | 14.54 | 14.29 | 14.29 | 73,741,656 | -0.11(-0.74%) |
Jul 31, 2012 | 14.16 | 14.47 | 14.16 | 14.40 | 96,622,376 | +0.19(+1.31%) |
Jul 30, 2012 | 14.08 | 14.31 | 14.06 | 14.21 | 65,547,548 | +0.11(+0.78%) |
Jul 27, 2012 | 13.85 | 14.18 | 13.84 | 14.10 | 120,033,096 | +0.32(+2.31%) |
Jul 26, 2012 | 13.61 | 13.83 | 13.61 | 13.79 | 91,521,928 | +0.37(+2.75%) |
Jul 25, 2012 | 13.23 | 13.49 | 13.19 | 13.42 | 84,095,376 | +0.27(+2.02%) |
Jul 24, 2012 | 13.47 | 13.54 | 13.00 | 13.15 | 101,723,536 | -0.28(-2.12%) |
Jul 23, 2012 | 13.29 | 13.48 | 13.25 | 13.44 | 71,763,824 | +0.03(+0.25%) |
Jul 20, 2012 | 13.42 | 13.48 | 13.33 | 13.40 | 70,261,712 | -0.07(-0.54%) |
Jul 19, 2012 | 13.61 | 13.62 | 13.37 | 13.47 | 79,918,952 | -0.27(-1.96%) |
Jul 18, 2012 | 13.57 | 13.74 | 13.53 | 13.74 | 67,015,600 | +0.14(+1.03%) |
Jul 17, 2012 | 13.42 | 13.63 | 13.39 | 13.60 | 56,163,768 | +0.15(+1.13%) |
Jul 16, 2012 | 13.37 | 13.50 | 13.36 | 13.45 | 46,586,300 | +0.03(+0.20%) |
Jul 13, 2012 | 13.26 | 13.42 | 13.23 | 13.42 | 50,532,928 | +0.18(+1.38%) |
Jul 12, 2012 | 13.31 | 13.33 | 13.16 | 13.24 | 63,576,928 | -0.15(-1.11%) |
Jul 11, 2012 | 13.45 | 13.47 | 13.33 | 13.39 | 54,468,440 | -0.07(-0.51%) |
Jul 10, 2012 | 13.56 | 13.57 | 13.44 | 13.46 | 56,897,392 | -0.04(-0.28%) |
Jul 09, 2012 | 13.44 | 13.50 | 13.38 | 13.50 | 45,855,940 | +0.04(+0.28%) |
Jul 06, 2012 | 13.31 | 13.48 | 13.25 | 13.46 | 58,064,824 | +0.04(+0.31%) |
Jul 05, 2012 | 13.49 | 13.49 | 13.33 | 13.42 | 60,795,776 | -0.09(-0.64%) |
Jul 03, 2012 | 13.58 | 13.58 | 13.43 | 13.50 | 41,272,184 | -0.07(-0.55%) |
Jul 02, 2012 | 13.39 | 13.58 | 13.37 | 13.58 | 66,130,784 | +0.20(+1.51%) |
Jun 29, 2012 | 13.39 | 13.40 | 13.29 | 13.38 | 81,100,112 | +0.10(+0.76%) |
Jun 28, 2012 | 13.14 | 13.28 | 13.11 | 13.27 | 57,125,228 | +0.08(+0.57%) |
Jun 27, 2012 | 13.15 | 13.23 | 13.14 | 13.20 | 43,150,744 | +0.08(+0.60%) |
Jun 26, 2012 | 13.10 | 13.17 | 13.07 | 13.12 | 54,623,880 | +0.01(+0.09%) |
Jun 25, 2012 | 13.11 | 13.15 | 13.04 | 13.11 | 234,047,824 | -0.08(-0.63%) |
Jun 22, 2012 | 13.21 | 13.25 | 13.12 | 13.19 | 232,319,648 | +0.05(+0.40%) |
Jun 21, 2012 | 13.29 | 13.37 | 13.12 | 13.14 | 75,725,944 | -0.14(-1.07%) |
Jun 20, 2012 | 13.27 | 13.36 | 13.20 | 13.28 | 62,265,852 | -0.02(-0.17%) |
Jun 19, 2012 | 13.42 | 13.43 | 13.20 | 13.30 | 71,554,808 | -0.06(-0.45%) |
Jun 18, 2012 | 13.38 | 13.50 | 13.35 | 13.36 | 60,326,236 | -0.03(-0.22%) |
Jun 15, 2012 | 13.48 | 13.50 | 13.36 | 13.39 | 110,895,816 | +0.01(+0.06%) |
Jun 14, 2012 | 13.10 | 13.47 | 13.08 | 13.39 | 84,280,648 | +0.27(+2.03%) |
Jun 13, 2012 | 13.11 | 13.15 | 13.02 | 13.12 | 70,773,400 | +0.00(+0.00%) |
Jun 12, 2012 | 12.99 | 13.12 | 12.91 | 13.12 | 74,151,056 | +0.15(+1.13%) |
Jun 11, 2012 | 13.02 | 13.13 | 12.96 | 12.97 | 69,816,456 | +0.02(+0.12%) |
Jun 08, 2012 | 12.80 | 13.00 | 12.79 | 12.96 | 74,552,296 | +0.15(+1.14%) |
Jun 07, 2012 | 13.02 | 13.03 | 12.81 | 12.81 | 113,089,400 | -0.15(-1.16%) |
Jun 06, 2012 | 12.82 | 12.96 | 12.77 | 12.96 | 73,926,176 | +0.19(+1.47%) |
Jun 05, 2012 | 12.79 | 12.85 | 12.73 | 12.78 | 65,088,072 | -0.03(-0.26%) |
Jun 04, 2012 | 12.72 | 12.85 | 12.70 | 12.81 | 71,185,600 | +0.09(+0.74%) |
Jun 01, 2012 | 12.79 | 12.83 | 12.67 | 12.72 | 77,563,112 | -0.10(-0.79%) |
May 31, 2012 | 12.69 | 12.91 | 12.67 | 12.82 | 86,033,664 | +0.12(+0.97%) |
May 30, 2012 | 12.65 | 12.79 | 12.64 | 12.69 | 80,411,184 | -0.04(-0.29%) |
May 29, 2012 | 12.71 | 12.75 | 12.64 | 12.73 | 61,091,596 | +0.09(+0.74%) |
May 25, 2012 | 12.63 | 12.70 | 12.57 | 12.64 | 59,411,900 | +0.02(+0.15%) |
May 24, 2012 | 12.52 | 12.64 | 12.51 | 12.62 | 64,206,136 | +0.10(+0.84%) |
May 23, 2012 | 12.51 | 12.62 | 12.41 | 12.51 | 68,584,544 | -0.07(-0.54%) |
May 22, 2012 | 12.59 | 12.68 | 12.54 | 12.58 | 74,722,760 | -0.03(-0.27%) |
May 21, 2012 | 12.64 | 12.73 | 12.59 | 12.61 | 65,371,888 | -0.01(-0.09%) |
May 18, 2012 | 12.53 | 12.68 | 12.53 | 12.63 | 103,651,440 | +0.14(+1.11%) |
May 17, 2012 | 12.44 | 12.57 | 12.42 | 12.49 | 62,384,280 | +0.04(+0.30%) |
May 16, 2012 | 12.55 | 12.58 | 12.44 | 12.45 | 60,099,068 | -0.06(-0.48%) |
May 15, 2012 | 12.49 | 12.60 | 12.47 | 12.51 | 74,715,496 | -0.07(-0.54%) |
May 14, 2012 | 12.54 | 12.59 | 12.40 | 12.58 | 79,999,440 | -0.02(-0.18%) |
May 11, 2012 | 12.52 | 12.72 | 12.51 | 12.60 | 111,936,208 | +0.17(+1.39%) |
May 10, 2012 | 12.40 | 12.47 | 12.36 | 12.43 | 63,690,440 | +0.12(+0.98%) |
May 09, 2012 | 12.33 | 12.39 | 12.27 | 12.31 | 57,593,512 | -0.09(-0.70%) |
May 08, 2012 | 12.31 | 12.45 | 12.30 | 12.39 | 71,074,552 | +0.01(+0.12%) |
May 07, 2012 | 12.19 | 12.41 | 12.18 | 12.38 | 68,708,112 | +0.05(+0.43%) |
May 04, 2012 | 12.39 | 12.42 | 12.31 | 12.33 | 50,956,972 | -0.09(-0.75%) |
May 03, 2012 | 12.31 | 12.43 | 12.29 | 12.42 | 65,879,132 | +0.03(+0.21%) |
May 02, 2012 | 12.39 | 12.44 | 12.32 | 12.39 | 74,465,840 | -0.01(-0.06%) |
May 01, 2012 | 12.35 | 12.50 | 12.35 | 12.40 | 75,509,328 | +0.06(+0.46%) |
Apr 30, 2012 | 12.20 | 12.36 | 12.20 | 12.34 | 71,054,792 | +0.09(+0.73%) |
Apr 27, 2012 | 12.18 | 12.28 | 12.17 | 12.25 | 59,395,808 | +0.09(+0.71%) |
Apr 26, 2012 | 11.92 | 12.20 | 11.92 | 12.17 | 92,642,864 | +0.26(+2.20%) |
Apr 25, 2012 | 11.91 | 11.99 | 11.90 | 11.91 | 75,872,344 | +0.01(+0.06%) |
Apr 24, 2012 | 11.71 | 11.97 | 11.68 | 11.90 | 138,382,208 | +0.42(+3.63%) |
Apr 23, 2012 | 11.58 | 11.59 | 11.48 | 11.48 | 72,867,808 | -0.09(-0.81%) |
Apr 20, 2012 | 11.53 | 11.66 | 11.52 | 11.57 | 58,840,184 | +0.04(+0.39%) |
Apr 19, 2012 | 11.55 | 11.58 | 11.48 | 11.53 | 44,641,492 | -0.00(-0.03%) |
Apr 18, 2012 | 11.53 | 11.57 | 11.50 | 11.53 | 34,288,556 | -0.05(-0.45%) |
Apr 17, 2012 | 11.54 | 11.61 | 11.50 | 11.59 | 57,865,952 | +0.11(+0.92%) |
Apr 16, 2012 | 11.46 | 11.52 | 11.44 | 11.48 | 39,287,408 | +0.03(+0.23%) |
Apr 13, 2012 | 11.53 | 11.57 | 11.45 | 11.46 | 66,732,936 | -0.11(-0.97%) |
Apr 12, 2012 | 11.55 | 11.58 | 11.51 | 11.57 | 52,464,664 | +0.15(+1.28%) |
Apr 11, 2012 | 11.40 | 11.44 | 11.35 | 11.42 | 57,570,232 | +0.12(+1.06%) |
Apr 10, 2012 | 11.45 | 11.48 | 11.23 | 11.30 | 92,693,104 | -0.19(-1.66%) |
Apr 09, 2012 | 11.50 | 11.57 | 11.46 | 11.49 | 51,250,812 | -0.11(-0.97%) |
Apr 05, 2012 | 11.66 | 11.69 | 11.53 | 11.61 | 57,250,424 | -0.07(-0.61%) |
Apr 04, 2012 | 11.61 | 11.71 | 11.61 | 11.68 | 71,933,376 | +0.05(+0.45%) |
Apr 03, 2012 | 11.62 | 11.69 | 11.59 | 11.62 | 59,466,204 | -0.01(-0.06%) |
Apr 02, 2012 | 11.57 | 11.68 | 11.57 | 11.63 | 58,659,052 | +0.08(+0.70%) |
Mar 30, 2012 | 11.58 | 11.61 | 11.52 | 11.55 | 58,801,768 | +0.01(+0.06%) |
Mar 29, 2012 | 11.48 | 11.54 | 11.38 | 11.54 | 77,606,904 | -0.06(-0.48%) |
Mar 28, 2012 | 11.66 | 11.68 | 11.54 | 11.60 | 84,863,528 | -0.10(-0.89%) |
Mar 27, 2012 | 11.76 | 11.82 | 11.69 | 11.70 | 75,443,960 | -0.06(-0.47%) |
Mar 26, 2012 | 11.69 | 11.77 | 11.68 | 11.76 | 204,317,088 | +0.10(+0.86%) |
Mar 23, 2012 | 11.71 | 11.73 | 11.61 | 11.66 | 210,273,072 | -0.07(-0.60%) |
Mar 22, 2012 | 11.76 | 11.78 | 11.67 | 11.73 | 216,997,824 | -0.05(-0.41%) |
Mar 21, 2012 | 11.78 | 11.82 | 11.77 | 11.78 | 57,009,700 | +0.02(+0.16%) |
Mar 20, 2012 | 11.69 | 11.77 | 11.65 | 11.76 | 49,033,468 | +0.05(+0.44%) |
Mar 19, 2012 | 11.64 | 11.74 | 11.59 | 11.71 | 53,388,600 | +0.02(+0.19%) |
Mar 16, 2012 | 11.72 | 11.73 | 11.65 | 11.68 | 77,509,568 | -0.02(-0.16%) |
Mar 15, 2012 | 11.62 | 11.71 | 11.59 | 11.70 | 54,083,820 | +0.07(+0.60%) |
Mar 14, 2012 | 11.69 | 11.76 | 11.62 | 11.63 | 66,258,448 | -0.07(-0.57%) |
Mar 13, 2012 | 11.66 | 11.70 | 11.63 | 11.70 | 64,253,944 | +0.07(+0.60%) |
Mar 12, 2012 | 11.54 | 11.66 | 11.53 | 11.63 | 55,618,672 | +0.10(+0.83%) |
Mar 09, 2012 | 11.47 | 11.53 | 11.47 | 11.53 | 51,918,168 | +0.07(+0.58%) |
Mar 08, 2012 | 11.49 | 11.52 | 11.42 | 11.47 | 50,683,784 | +0.04(+0.39%) |
Mar 07, 2012 | 11.35 | 11.45 | 11.35 | 11.42 | 44,726,712 | +0.06(+0.50%) |
Mar 06, 2012 | 11.39 | 11.45 | 11.34 | 11.36 | 68,803,352 | -0.10(-0.86%) |
Mar 05, 2012 | 11.41 | 11.51 | 11.37 | 11.46 | 106,185,472 | +0.04(+0.39%) |
Mar 02, 2012 | 11.34 | 11.47 | 11.32 | 11.42 | 63,653,688 | +0.09(+0.78%) |
Mar 01, 2012 | 11.30 | 11.34 | 11.15 | 11.33 | 58,307,660 | +0.01(+0.13%) |
Feb 29, 2012 | 11.28 | 11.33 | 11.27 | 11.31 | 71,731,584 | +0.02(+0.20%) |
Feb 28, 2012 | 11.25 | 11.31 | 11.23 | 11.29 | 54,880,956 | +0.06(+0.56%) |
Feb 27, 2012 | 11.21 | 11.25 | 11.20 | 11.23 | 82,818,328 | +0.01(+0.07%) |
Feb 24, 2012 | 11.25 | 11.28 | 11.20 | 11.22 | 49,410,940 | -0.04(-0.39%) |
Feb 23, 2012 | 11.18 | 11.27 | 11.18 | 11.27 | 60,749,016 | +0.07(+0.59%) |
Feb 22, 2012 | 11.19 | 11.23 | 11.17 | 11.20 | 42,534,808 | -0.02(-0.20%) |
Feb 21, 2012 | 11.13 | 11.24 | 11.12 | 11.22 | 68,642,592 | +0.12(+1.10%) |
Feb 17, 2012 | 11.15 | 11.15 | 11.10 | 11.10 | 84,683,632 | -0.00(-0.03%) |
Feb 16, 2012 | 11.06 | 11.16 | 11.04 | 11.10 | 63,664,492 | +0.06(+0.50%) |
Feb 15, 2012 | 11.09 | 11.12 | 11.01 | 11.05 | 62,260,640 | -0.07(-0.67%) |
Feb 14, 2012 | 11.14 | 11.15 | 11.04 | 11.12 | 58,477,748 | +0.01(+0.10%) |
Feb 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 62,302,016 | +0.07(+0.67%) |
Feb 10, 2012 | 11.03 | 11.08 | 10.98 | 11.04 | 67,606,328 | -0.06(-0.50%) |
Feb 09, 2012 | 11.12 | 11.12 | 11.05 | 11.09 | 48,867,424 | -0.01(-0.10%) |
Feb 08, 2012 | 11.11 | 11.15 | 11.10 | 11.10 | 54,386,772 | -0.01(-0.07%) |
Feb 07, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 65,378,608 | +0.03(+0.23%) |
Feb 06, 2012 | 11.03 | 11.09 | 10.98 | 11.08 | 63,720,348 | +0.01(+0.07%) |
Feb 03, 2012 | 11.08 | 11.12 | 11.04 | 11.08 | 71,099,912 | +0.06(+0.54%) |
Feb 02, 2012 | 11.05 | 11.06 | 10.99 | 11.02 | 69,481,512 | +0.07(+0.64%) |
Feb 01, 2012 | 11.06 | 11.07 | 10.94 | 10.95 | 82,777,912 | +0.07(+0.65%) |
Jan 31, 2012 | 10.93 | 10.93 | 10.81 | 10.88 | 79,417,544 | +0.03(+0.24%) |
Jan 30, 2012 | 10.77 | 10.87 | 10.73 | 10.85 | 79,529,832 | +0.07(+0.62%) |
Jan 27, 2012 | 10.91 | 10.92 | 10.78 | 10.78 | 98,311,040 | -0.11(-0.99%) |
Jan 26, 2012 | 11.06 | 11.09 | 10.87 | 10.89 | 151,415,008 | -0.28(-2.52%) |
Jan 25, 2012 | 11.12 | 11.18 | 10.99 | 11.17 | 76,074,592 | +0.04(+0.40%) |
Jan 24, 2012 | 11.17 | 11.17 | 11.07 | 11.13 | 65,812,188 | -0.11(-1.02%) |
Jan 23, 2012 | 11.28 | 11.30 | 11.19 | 11.24 | 51,873,628 | -0.04(-0.36%) |
Jan 20, 2012 | 11.25 | 11.29 | 11.23 | 11.28 | 71,515,608 | +0.03(+0.30%) |
Jan 19, 2012 | 11.21 | 11.26 | 11.21 | 11.25 | 69,009,200 | +0.03(+0.30%) |
Jan 18, 2012 | 11.21 | 11.23 | 11.15 | 11.22 | 59,523,500 | +0.03(+0.26%) |
Jan 17, 2012 | 11.21 | 11.27 | 11.16 | 11.19 | 63,538,228 | +0.07(+0.60%) |
Jan 13, 2012 | 11.11 | 11.13 | 11.03 | 11.12 | 59,745,644 | -0.02(-0.17%) |
Jan 12, 2012 | 11.13 | 11.19 | 11.10 | 11.14 | 71,652,192 | +0.05(+0.43%) |
Jan 11, 2012 | 11.00 | 11.11 | 11.00 | 11.09 | 64,080,976 | +0.09(+0.77%) |
Jan 10, 2012 | 11.02 | 11.07 | 11.00 | 11.01 | 78,582,680 | +0.04(+0.34%) |
Jan 09, 2012 | 11.03 | 11.04 | 10.91 | 10.97 | 72,431,768 | -0.01(-0.07%) |
Jan 06, 2012 | 11.12 | 11.13 | 10.95 | 10.98 | 123,243,144 | -0.10(-0.93%) |
Jan 05, 2012 | 11.11 | 11.12 | 11.00 | 11.08 | 94,531,944 | -0.01(-0.10%) |
Jan 04, 2012 | 11.15 | 11.18 | 11.06 | 11.09 | 102,091,784 | +0.07(+0.63%) |
Dec 30, 2011 | 11.00 | 11.04 | 10.97 | 11.02 | 43,047,316 | +0.03(+0.23%) |
Dec 29, 2011 | 10.95 | 11.00 | 10.92 | 11.00 | 48,496,152 | +0.08(+0.73%) |
Dec 28, 2011 | 10.95 | 10.99 | 10.90 | 10.92 | 45,617,416 | -0.03(-0.30%) |
Dec 27, 2011 | 10.91 | 10.99 | 10.88 | 10.95 | 44,984,708 | +0.06(+0.57%) |
Dec 23, 2011 | 10.83 | 10.93 | 10.83 | 10.89 | 49,747,288 | +0.21(+1.94%) |
Dec 21, 2011 | 10.63 | 10.68 | 10.58 | 10.68 | 75,646,848 | +0.07(+0.62%) |
Dec 20, 2011 | 10.51 | 10.63 | 10.49 | 10.61 | 91,791,680 | +0.14(+1.32%) |
Dec 19, 2011 | 10.56 | 10.59 | 10.44 | 10.48 | 52,086,012 | -0.04(-0.38%) |
Dec 16, 2011 | 10.41 | 10.52 | 10.39 | 10.52 | 123,269,032 | +0.02(+0.21%) |
Dec 15, 2011 | 10.57 | 10.58 | 10.46 | 10.49 | 70,804,392 | -0.01(-0.07%) |
Dec 14, 2011 | 10.57 | 10.64 | 10.49 | 10.50 | 62,207,196 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.66 | 10.55 | 10.59 | 59,979,104 | +0.01(+0.10%) |
Dec 12, 2011 | 10.58 | 10.60 | 10.54 | 10.57 | 70,580,744 | -0.01(-0.07%) |
Dec 09, 2011 | 10.60 | 10.61 | 10.50 | 10.58 | 66,827,308 | +0.06(+0.59%) |
Dec 08, 2011 | 10.65 | 10.66 | 10.50 | 10.52 | 61,735,584 | -0.20(-1.84%) |
Dec 07, 2011 | 10.62 | 10.72 | 10.56 | 10.72 | 111,908,328 | +0.08(+0.79%) |
Dec 06, 2011 | 10.64 | 10.69 | 10.59 | 10.63 | 46,695,900 | +0.01(+0.07%) |
Dec 05, 2011 | 10.63 | 10.68 | 10.57 | 10.63 | 59,852,920 | +0.07(+0.66%) |
Dec 02, 2011 | 10.57 | 10.61 | 10.52 | 10.56 | 60,813,764 | +0.04(+0.42%) |
Dec 01, 2011 | 10.54 | 10.55 | 10.45 | 10.51 | 59,887,348 | -0.05(-0.48%) |
Nov 30, 2011 | 10.41 | 10.56 | 10.41 | 10.56 | 91,308,992 | +0.34(+3.28%) |
Nov 29, 2011 | 10.21 | 10.31 | 10.20 | 10.23 | 49,852,068 | +0.04(+0.39%) |
Nov 28, 2011 | 10.18 | 10.25 | 10.12 | 10.19 | 66,450,288 | +0.20(+1.97%) |
Nov 25, 2011 | 10.02 | 10.10 | 9.991 | 9.991 | 33,022,594 | -0.05(-0.51%) |
Nov 23, 2011 | 10.20 | 10.21 | 10.03 | 10.04 | 82,927,720 | -0.19(-1.89%) |
Nov 22, 2011 | 10.34 | 10.36 | 10.21 | 10.24 | 102,450,896 | -0.10(-0.99%) |
Nov 21, 2011 | 10.35 | 10.38 | 10.26 | 10.34 | 61,129,540 | -0.10(-0.98%) |
Nov 18, 2011 | 10.45 | 10.48 | 10.37 | 10.44 | 60,576,844 | +0.01(+0.10%) |
Nov 17, 2011 | 10.50 | 10.52 | 10.36 | 10.43 | 75,443,512 | -0.06(-0.59%) |
Nov 16, 2011 | 10.61 | 10.65 | 10.46 | 10.49 | 72,793,912 | -0.17(-1.61%) |
Nov 15, 2011 | 10.65 | 10.71 | 10.58 | 10.66 | 78,663,720 | +0.02(+0.20%) |
Nov 14, 2011 | 10.67 | 10.69 | 10.59 | 10.64 | 60,169,464 | -0.08(-0.78%) |
Nov 11, 2011 | 10.72 | 10.77 | 10.69 | 10.72 | 41,459,732 | +0.09(+0.89%) |
Nov 10, 2011 | 10.60 | 10.69 | 10.55 | 10.63 | 54,518,676 | +0.09(+0.86%) |
Nov 09, 2011 | 10.62 | 10.66 | 10.50 | 10.54 | 74,551,056 | -0.20(-1.87%) |
Nov 08, 2011 | 10.68 | 10.75 | 10.63 | 10.74 | 57,167,148 | +0.01(+0.07%) |
Nov 07, 2011 | 10.64 | 10.73 | 10.59 | 10.73 | 41,175,396 | +0.10(+0.96%) |
Nov 04, 2011 | 10.62 | 10.66 | 10.55 | 10.63 | 50,524,532 | -0.10(-0.95%) |
Nov 03, 2011 | 10.68 | 10.75 | 10.60 | 10.73 | 57,025,768 | +0.13(+1.24%) |
Nov 02, 2011 | 10.63 | 10.68 | 10.54 | 10.60 | 59,697,848 | +0.14(+1.32%) |