Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.34 | 15.45 | 15.23 | 15.41 | 60,406,632 | +0.10(+0.68%) |
Nov 29, 2012 | 15.22 | 15.35 | 15.22 | 15.31 | 51,406,924 | +0.11(+0.73%) |
Nov 28, 2012 | 14.92 | 15.21 | 14.87 | 15.19 | 48,003,008 | +0.26(+1.73%) |
Nov 27, 2012 | 14.94 | 15.06 | 14.91 | 14.94 | 50,125,068 | -0.14(-0.96%) |
Nov 26, 2012 | 14.99 | 15.10 | 14.97 | 15.08 | 58,079,680 | -0.03(-0.18%) |
Nov 23, 2012 | 15.03 | 15.11 | 15.01 | 15.11 | 40,957,336 | +0.11(+0.74%) |
Nov 21, 2012 | 15.01 | 15.02 | 14.91 | 15.00 | 45,398,212 | +0.04(+0.29%) |
Nov 20, 2012 | 14.86 | 14.95 | 14.74 | 14.95 | 44,137,112 | +0.09(+0.58%) |
Nov 19, 2012 | 14.80 | 14.93 | 14.70 | 14.87 | 58,067,164 | +0.17(+1.17%) |
Nov 16, 2012 | 14.55 | 14.71 | 14.54 | 14.70 | 68,058,792 | +0.12(+0.84%) |
Nov 15, 2012 | 14.60 | 14.73 | 14.50 | 14.57 | 44,512,148 | -0.09(-0.63%) |
Nov 14, 2012 | 14.81 | 14.84 | 14.62 | 14.66 | 50,945,536 | -0.15(-1.00%) |
Nov 13, 2012 | 14.78 | 14.99 | 14.69 | 14.81 | 42,411,296 | -0.04(-0.25%) |
Nov 12, 2012 | 14.87 | 15.02 | 14.79 | 14.85 | 38,144,244 | -0.04(-0.25%) |
Nov 09, 2012 | 14.82 | 15.04 | 14.79 | 14.89 | 52,769,832 | +0.01(+0.04%) |
Nov 08, 2012 | 14.88 | 15.03 | 14.79 | 14.88 | 57,932,536 | -0.01(-0.04%) |
Nov 07, 2012 | 15.07 | 15.16 | 14.78 | 14.89 | 80,196,392 | -0.20(-1.31%) |
Nov 06, 2012 | 15.02 | 15.24 | 15.00 | 15.08 | 48,810,268 | +0.08(+0.53%) |
Nov 05, 2012 | 14.91 | 15.09 | 14.91 | 15.00 | 33,462,438 | +0.02(+0.12%) |
Nov 02, 2012 | 15.08 | 15.18 | 14.99 | 14.99 | 50,969,932 | +0.00(+0.00%) |
Nov 01, 2012 | 15.15 | 15.15 | 14.89 | 14.99 | 89,178,184 | -0.20(-1.29%) |
Oct 31, 2012 | 15.66 | 15.72 | 15.18 | 15.18 | 62,718,280 | -0.34(-2.20%) |
Oct 26, 2012 | 15.55 | 15.52 | 15.52 | 15.52 | 34,470,660 | -0.11(-0.70%) |
Oct 25, 2012 | 15.55 | 15.66 | 15.48 | 15.63 | 42,638,772 | +0.18(+1.19%) |
Oct 24, 2012 | 15.43 | 15.60 | 15.39 | 15.45 | 45,760,624 | +0.07(+0.48%) |
Oct 23, 2012 | 15.44 | 15.48 | 15.27 | 15.38 | 44,859,048 | -0.35(-2.21%) |
Oct 19, 2012 | 15.84 | 15.87 | 15.63 | 15.72 | 66,004,428 | -0.17(-1.06%) |
Oct 18, 2012 | 15.68 | 15.93 | 15.68 | 15.89 | 44,748,344 | +0.12(+0.75%) |
Oct 17, 2012 | 15.79 | 15.83 | 15.70 | 15.77 | 35,555,760 | +0.02(+0.15%) |
Oct 16, 2012 | 15.68 | 15.83 | 15.66 | 15.75 | 42,172,524 | +0.14(+0.90%) |
Oct 15, 2012 | 15.36 | 15.64 | 15.35 | 15.61 | 50,640,584 | +0.27(+1.79%) |
Oct 12, 2012 | 15.36 | 15.41 | 15.28 | 15.33 | 37,953,796 | +0.00(+0.00%) |
Oct 11, 2012 | 15.43 | 15.50 | 15.26 | 15.33 | 37,463,760 | -0.02(-0.16%) |
Oct 10, 2012 | 15.47 | 15.50 | 15.27 | 15.36 | 35,150,036 | -0.09(-0.59%) |
Oct 09, 2012 | 15.45 | 15.56 | 15.42 | 15.45 | 34,545,704 | -0.05(-0.35%) |
Oct 08, 2012 | 15.54 | 15.58 | 15.39 | 15.50 | 30,781,564 | -0.07(-0.47%) |
Oct 05, 2012 | 15.54 | 15.62 | 15.49 | 15.58 | 40,408,256 | +0.10(+0.67%) |
Oct 04, 2012 | 15.52 | 15.55 | 15.45 | 15.47 | 40,985,124 | +0.02(+0.12%) |
Oct 03, 2012 | 15.33 | 15.47 | 15.29 | 15.46 | 36,421,772 | +0.12(+0.80%) |
Oct 02, 2012 | 15.37 | 15.51 | 15.24 | 15.33 | 49,020,768 | +0.05(+0.34%) |
Oct 01, 2012 | 15.14 | 15.35 | 15.14 | 15.28 | 37,385,416 | +0.11(+0.74%) |
Sep 28, 2012 | 15.26 | 15.26 | 15.11 | 15.17 | 41,495,676 | -0.07(-0.44%) |
Sep 27, 2012 | 15.18 | 15.27 | 15.18 | 15.24 | 37,827,876 | +0.08(+0.52%) |
Sep 26, 2012 | 15.21 | 15.25 | 15.13 | 15.16 | 47,474,352 | -0.01(-0.04%) |
Sep 25, 2012 | 15.16 | 15.35 | 15.14 | 15.16 | 56,072,920 | +0.05(+0.36%) |
Sep 24, 2012 | 14.93 | 15.16 | 14.93 | 15.11 | 43,402,136 | +0.14(+0.96%) |
Sep 21, 2012 | 14.93 | 15.05 | 14.89 | 14.96 | 74,442,296 | +0.06(+0.43%) |
Sep 20, 2012 | 14.73 | 14.90 | 14.67 | 14.90 | 44,549,060 | +0.15(+1.03%) |
Sep 19, 2012 | 14.67 | 14.88 | 14.66 | 14.75 | 45,107,592 | +0.09(+0.62%) |
Sep 18, 2012 | 14.61 | 14.71 | 14.60 | 14.66 | 41,107,412 | -0.01(-0.04%) |
Sep 17, 2012 | 14.46 | 14.68 | 14.46 | 14.66 | 46,490,916 | +0.13(+0.92%) |
Sep 14, 2012 | 14.76 | 14.76 | 14.42 | 14.53 | 96,704,896 | -0.27(-1.86%) |
Sep 13, 2012 | 14.67 | 14.81 | 14.56 | 14.80 | 50,635,644 | +0.11(+0.75%) |
Sep 12, 2012 | 14.75 | 14.78 | 14.69 | 14.69 | 32,698,018 | -0.06(-0.41%) |
Sep 11, 2012 | 14.70 | 14.79 | 14.69 | 14.75 | 32,974,348 | +0.04(+0.29%) |
Sep 10, 2012 | 14.77 | 14.81 | 14.71 | 14.71 | 28,030,608 | -0.09(-0.58%) |
Sep 07, 2012 | 14.84 | 14.87 | 14.73 | 14.80 | 37,353,196 | -0.06(-0.41%) |
Sep 06, 2012 | 14.71 | 14.88 | 14.71 | 14.86 | 38,586,436 | +0.26(+1.76%) |
Sep 05, 2012 | 14.60 | 14.62 | 14.48 | 14.60 | 38,704,164 | +0.09(+0.61%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.49 | 14.51 | 56,963,704 | -0.05(-0.36%) |
Aug 31, 2012 | 14.58 | 14.69 | 14.50 | 14.56 | 42,975,880 | +0.01(+0.08%) |
Aug 30, 2012 | 14.57 | 14.64 | 14.53 | 14.55 | 32,352,924 | -0.07(-0.50%) |
Aug 29, 2012 | 14.60 | 14.72 | 14.53 | 14.63 | 30,092,770 | +0.04(+0.29%) |
Aug 27, 2012 | 14.60 | 14.66 | 14.57 | 14.58 | 31,683,040 | -0.07(-0.50%) |
Aug 24, 2012 | 14.48 | 14.71 | 14.48 | 14.66 | 37,817,120 | +0.16(+1.14%) |
Aug 23, 2012 | 14.51 | 14.55 | 14.47 | 14.49 | 34,569,952 | +0.02(+0.17%) |
Aug 22, 2012 | 14.40 | 14.52 | 14.40 | 14.47 | 31,514,248 | +0.01(+0.04%) |
Aug 21, 2012 | 14.59 | 14.63 | 14.44 | 14.46 | 34,844,996 | -0.13(-0.92%) |
Aug 20, 2012 | 14.47 | 14.64 | 14.47 | 14.60 | 38,052,028 | +0.07(+0.50%) |
Aug 17, 2012 | 14.69 | 14.69 | 14.45 | 14.52 | 47,858,332 | -0.14(-0.96%) |
Aug 16, 2012 | 14.69 | 14.70 | 14.55 | 14.66 | 34,814,672 | -0.01(-0.08%) |
Aug 15, 2012 | 14.64 | 14.76 | 14.63 | 14.67 | 29,233,862 | +0.04(+0.25%) |
Aug 14, 2012 | 14.56 | 14.70 | 14.55 | 14.64 | 38,885,980 | +0.16(+1.10%) |
Aug 13, 2012 | 14.53 | 14.57 | 14.44 | 14.48 | 37,741,644 | -0.13(-0.92%) |
Aug 10, 2012 | 14.56 | 14.61 | 14.50 | 14.61 | 32,459,452 | +0.04(+0.29%) |
Aug 09, 2012 | 14.55 | 14.69 | 14.48 | 14.57 | 40,230,284 | +0.02(+0.17%) |
Aug 08, 2012 | 14.47 | 14.59 | 14.47 | 14.55 | 49,691,240 | +0.05(+0.38%) |
Aug 07, 2012 | 14.65 | 14.68 | 14.49 | 14.49 | 92,351,992 | -0.32(-2.14%) |
Aug 06, 2012 | 14.80 | 14.88 | 14.77 | 14.81 | 42,228,996 | -0.01(-0.08%) |
Aug 03, 2012 | 14.71 | 14.85 | 14.71 | 14.82 | 54,191,920 | +0.22(+1.50%) |
Aug 02, 2012 | 14.53 | 14.65 | 14.42 | 14.60 | 49,348,028 | -0.01(-0.08%) |
Aug 01, 2012 | 14.60 | 14.76 | 14.49 | 14.61 | 69,698,240 | +0.07(+0.50%) |
Jul 31, 2012 | 14.46 | 14.81 | 14.46 | 14.54 | 91,447,008 | +0.20(+1.39%) |
Jul 30, 2012 | 14.38 | 14.42 | 14.26 | 14.34 | 49,087,940 | -0.07(-0.48%) |
Jul 27, 2012 | 14.32 | 14.48 | 14.22 | 14.41 | 57,140,900 | +0.21(+1.45%) |
Jul 26, 2012 | 14.24 | 14.33 | 14.17 | 14.20 | 42,171,548 | +0.09(+0.66%) |
Jul 25, 2012 | 14.15 | 14.22 | 13.97 | 14.11 | 47,452,980 | -0.03(-0.19%) |
Jul 24, 2012 | 14.15 | 14.23 | 13.95 | 14.14 | 60,562,120 | -0.14(-0.95%) |
Jul 23, 2012 | 14.20 | 14.32 | 14.14 | 14.27 | 173,225,360 | -0.06(-0.42%) |
Jul 20, 2012 | 14.33 | 14.44 | 14.29 | 14.33 | 185,661,632 | -0.06(-0.40%) |
Jul 19, 2012 | 14.27 | 14.41 | 14.19 | 14.39 | 177,274,848 | +0.08(+0.53%) |
Jul 18, 2012 | 14.23 | 14.38 | 14.20 | 14.32 | 57,694,116 | +0.03(+0.21%) |
Jul 17, 2012 | 14.00 | 14.35 | 13.97 | 14.29 | 67,958,344 | +0.30(+2.12%) |
Jul 16, 2012 | 13.74 | 14.02 | 13.74 | 13.99 | 48,421,076 | +0.19(+1.40%) |
Jul 13, 2012 | 13.74 | 13.85 | 13.73 | 13.80 | 46,552,184 | +0.08(+0.62%) |
Jul 12, 2012 | 13.49 | 13.78 | 13.40 | 13.71 | 71,473,736 | +0.20(+1.48%) |
Jul 11, 2012 | 13.54 | 13.55 | 13.31 | 13.51 | 42,987,904 | -0.06(-0.45%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.54 | 13.57 | 40,861,580 | -0.13(-0.93%) |
Jul 09, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 37,360,700 | +0.07(+0.49%) |
Jul 06, 2012 | 13.65 | 13.67 | 13.53 | 13.63 | 31,388,412 | -0.08(-0.57%) |
Jul 05, 2012 | 13.80 | 13.84 | 13.65 | 13.71 | 40,604,072 | -0.12(-0.87%) |
Jul 03, 2012 | 13.88 | 13.91 | 13.77 | 13.83 | 25,825,758 | -0.08(-0.54%) |
Jul 02, 2012 | 13.82 | 13.97 | 13.82 | 13.91 | 38,334,028 | -0.00(-0.02%) |
Jun 29, 2012 | 13.81 | 13.91 | 13.74 | 13.91 | 53,749,496 | +0.28(+2.09%) |
Jun 28, 2012 | 13.69 | 13.73 | 13.46 | 13.63 | 38,054,332 | -0.05(-0.35%) |
Jun 27, 2012 | 13.57 | 13.74 | 13.57 | 13.68 | 34,400,672 | +0.11(+0.78%) |
Jun 26, 2012 | 13.63 | 13.68 | 13.55 | 13.57 | 39,119,220 | -0.02(-0.16%) |
Jun 25, 2012 | 13.34 | 13.65 | 13.34 | 13.59 | 45,052,680 | -0.15(-1.12%) |
Jun 22, 2012 | 13.71 | 13.82 | 13.68 | 13.75 | 42,512,120 | +0.08(+0.55%) |
Jun 21, 2012 | 13.77 | 13.88 | 13.65 | 13.67 | 42,020,632 | -0.04(-0.31%) |
Jun 20, 2012 | 13.77 | 13.78 | 13.63 | 13.71 | 35,996,108 | -0.02(-0.18%) |
Jun 19, 2012 | 13.68 | 13.80 | 13.69 | 13.74 | 37,050,904 | +0.05(+0.40%) |
Jun 18, 2012 | 13.65 | 13.74 | 13.62 | 13.68 | 38,171,144 | +0.01(+0.04%) |
Jun 15, 2012 | 13.80 | 13.83 | 13.64 | 13.68 | 65,002,228 | +0.03(+0.22%) |
Jun 14, 2012 | 13.40 | 13.75 | 13.40 | 13.65 | 50,942,348 | +0.22(+1.67%) |
Jun 13, 2012 | 13.41 | 13.60 | 13.36 | 13.42 | 39,249,468 | +0.00(+0.00%) |
Jun 12, 2012 | 13.40 | 13.43 | 13.26 | 13.42 | 40,724,136 | +0.05(+0.41%) |
Jun 11, 2012 | 13.46 | 13.54 | 13.36 | 13.37 | 37,503,956 | -0.02(-0.18%) |
Jun 08, 2012 | 13.28 | 13.42 | 13.19 | 13.39 | 34,883,680 | +0.12(+0.91%) |
Jun 07, 2012 | 13.28 | 13.40 | 13.25 | 13.27 | 45,967,236 | +0.02(+0.14%) |
Jun 06, 2012 | 13.14 | 13.26 | 13.03 | 13.25 | 57,513,804 | +0.19(+1.44%) |
Jun 05, 2012 | 13.07 | 13.09 | 12.94 | 13.06 | 50,947,688 | -0.01(-0.05%) |
Jun 04, 2012 | 13.03 | 13.11 | 12.97 | 13.07 | 45,508,264 | -0.02(-0.14%) |
Jun 01, 2012 | 13.16 | 13.19 | 12.97 | 13.09 | 72,023,288 | -0.14(-1.05%) |
May 31, 2012 | 13.36 | 13.44 | 13.22 | 13.23 | 90,744,272 | -0.10(-0.77%) |
May 30, 2012 | 13.35 | 13.44 | 13.31 | 13.33 | 35,613,868 | -0.08(-0.63%) |
May 29, 2012 | 13.42 | 13.56 | 13.39 | 13.42 | 50,833,108 | +0.03(+0.23%) |
May 25, 2012 | 13.40 | 13.51 | 13.28 | 13.39 | 32,103,354 | -0.01(-0.04%) |
May 24, 2012 | 13.40 | 13.41 | 13.26 | 13.39 | 43,259,416 | +0.03(+0.23%) |
May 23, 2012 | 13.54 | 13.56 | 13.25 | 13.36 | 86,074,800 | -0.17(-1.25%) |
May 22, 2012 | 13.60 | 13.72 | 13.44 | 13.53 | 58,375,160 | -0.10(-0.75%) |
May 21, 2012 | 13.64 | 13.69 | 13.59 | 13.63 | 60,956,576 | -0.02(-0.13%) |
May 18, 2012 | 13.68 | 13.69 | 13.51 | 13.65 | 69,137,360 | +0.01(+0.04%) |
May 17, 2012 | 13.68 | 13.79 | 13.63 | 13.65 | 63,492,236 | -0.05(-0.35%) |
May 16, 2012 | 13.50 | 13.72 | 13.49 | 13.69 | 65,263,484 | +0.21(+1.52%) |
May 15, 2012 | 13.65 | 13.67 | 13.46 | 13.49 | 62,610,340 | -0.17(-1.26%) |
May 14, 2012 | 13.58 | 13.77 | 13.56 | 13.66 | 51,280,736 | -0.04(-0.29%) |
May 11, 2012 | 13.75 | 13.89 | 13.69 | 13.70 | 55,757,508 | -0.11(-0.79%) |
May 10, 2012 | 13.73 | 13.91 | 13.68 | 13.81 | 88,176,592 | +0.23(+1.69%) |
May 09, 2012 | 13.35 | 13.78 | 13.28 | 13.58 | 123,002,480 | +0.15(+1.13%) |
May 08, 2012 | 13.39 | 13.49 | 13.34 | 13.43 | 51,676,600 | -0.02(-0.13%) |
May 07, 2012 | 13.32 | 13.52 | 13.32 | 13.45 | 58,080,704 | +0.04(+0.31%) |
May 04, 2012 | 13.49 | 13.53 | 13.34 | 13.40 | 59,400,832 | -0.13(-0.97%) |
May 03, 2012 | 13.58 | 13.60 | 13.48 | 13.54 | 41,914,428 | -0.04(-0.26%) |
May 02, 2012 | 13.59 | 13.76 | 13.52 | 13.57 | 55,419,368 | -0.07(-0.53%) |
May 01, 2012 | 13.55 | 13.77 | 13.51 | 13.64 | 72,065,712 | -0.07(-0.52%) |
Apr 30, 2012 | 13.79 | 13.83 | 13.66 | 13.71 | 125,068,616 | -0.11(-0.78%) |
Apr 27, 2012 | 13.86 | 13.95 | 13.76 | 13.82 | 145,508,032 | +0.01(+0.09%) |
Apr 26, 2012 | 13.70 | 13.84 | 13.67 | 13.81 | 185,076,832 | +0.11(+0.79%) |
Apr 25, 2012 | 13.64 | 13.76 | 13.62 | 13.70 | 51,249,408 | +0.15(+1.10%) |
Apr 24, 2012 | 13.41 | 13.66 | 13.39 | 13.55 | 59,352,232 | +0.15(+1.12%) |
Apr 23, 2012 | 13.40 | 13.49 | 13.37 | 13.40 | 41,036,280 | -0.11(-0.80%) |
Apr 20, 2012 | 13.36 | 13.61 | 13.34 | 13.51 | 63,157,924 | +0.13(+1.01%) |
Apr 19, 2012 | 13.49 | 13.52 | 13.30 | 13.38 | 52,513,944 | -0.07(-0.51%) |
Apr 18, 2012 | 13.31 | 13.54 | 13.27 | 13.45 | 52,676,848 | +0.08(+0.63%) |
Apr 17, 2012 | 13.19 | 13.39 | 13.16 | 13.36 | 48,587,736 | +0.20(+1.50%) |
Apr 16, 2012 | 13.08 | 13.21 | 13.04 | 13.16 | 63,457,452 | +0.08(+0.60%) |
Apr 13, 2012 | 13.07 | 13.18 | 13.06 | 13.09 | 61,662,128 | -0.04(-0.30%) |
Apr 12, 2012 | 13.21 | 13.21 | 13.09 | 13.13 | 67,556,256 | -0.02(-0.16%) |
Apr 11, 2012 | 13.22 | 13.27 | 13.13 | 13.15 | 62,755,452 | -0.02(-0.16%) |
Apr 10, 2012 | 13.19 | 13.51 | 13.15 | 13.17 | 80,340,064 | -0.04(-0.29%) |
Apr 09, 2012 | 13.22 | 13.31 | 13.18 | 13.21 | 37,594,344 | -0.17(-1.30%) |
Apr 05, 2012 | 13.34 | 13.39 | 13.31 | 13.38 | 36,830,788 | -0.03(-0.20%) |
Apr 04, 2012 | 13.43 | 13.45 | 13.33 | 13.41 | 50,703,116 | -0.09(-0.69%) |
Apr 03, 2012 | 13.51 | 13.57 | 13.39 | 13.50 | 62,844,008 | -0.03(-0.22%) |
Apr 02, 2012 | 13.50 | 13.61 | 13.47 | 13.53 | 58,030,376 | -0.03(-0.24%) |
Mar 30, 2012 | 13.45 | 13.63 | 13.43 | 13.56 | 56,764,900 | +0.13(+1.00%) |
Mar 29, 2012 | 13.33 | 13.45 | 13.28 | 13.43 | 55,691,848 | +0.01(+0.04%) |
Mar 28, 2012 | 13.51 | 13.53 | 13.30 | 13.42 | 55,051,924 | -0.05(-0.40%) |
Mar 27, 2012 | 13.35 | 13.66 | 13.33 | 13.48 | 102,283,288 | +0.20(+1.53%) |
Mar 26, 2012 | 13.15 | 13.33 | 13.15 | 13.27 | 55,669,432 | +0.20(+1.56%) |
Mar 23, 2012 | 13.04 | 13.16 | 13.00 | 13.07 | 38,840,284 | +0.05(+0.41%) |
Mar 22, 2012 | 13.01 | 13.09 | 13.00 | 13.01 | 35,229,952 | -0.02(-0.18%) |
Mar 21, 2012 | 13.07 | 13.16 | 13.03 | 13.04 | 44,524,684 | -0.02(-0.14%) |
Mar 20, 2012 | 13.03 | 13.18 | 13.03 | 13.06 | 40,345,832 | -0.05(-0.37%) |
Mar 19, 2012 | 13.09 | 13.15 | 13.07 | 13.10 | 37,230,760 | -0.04(-0.27%) |
Mar 16, 2012 | 13.14 | 13.24 | 13.10 | 13.14 | 109,748,944 | +0.02(+0.14%) |
Mar 15, 2012 | 13.15 | 13.18 | 13.06 | 13.12 | 51,605,260 | -0.01(-0.09%) |
Mar 14, 2012 | 13.16 | 13.24 | 13.11 | 13.13 | 61,297,132 | -0.05(-0.36%) |
Mar 13, 2012 | 12.96 | 13.20 | 12.95 | 13.18 | 74,623,640 | +0.28(+2.18%) |
Mar 12, 2012 | 12.86 | 12.96 | 12.83 | 12.90 | 60,112,860 | +0.04(+0.28%) |
Mar 09, 2012 | 12.85 | 13.02 | 12.84 | 12.86 | 65,753,696 | +0.01(+0.12%) |
Mar 08, 2012 | 12.88 | 12.92 | 12.83 | 12.85 | 61,618,268 | +0.05(+0.40%) |
Mar 07, 2012 | 12.79 | 12.93 | 12.73 | 12.80 | 54,820,736 | +0.06(+0.49%) |
Mar 06, 2012 | 12.82 | 12.91 | 12.69 | 12.74 | 60,949,096 | -0.14(-1.09%) |
Mar 05, 2012 | 12.79 | 12.92 | 12.79 | 12.88 | 44,530,648 | +0.05(+0.42%) |
Mar 02, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 41,268,108 | -0.05(-0.37%) |
Mar 01, 2012 | 12.62 | 12.97 | 12.61 | 12.87 | 79,386,592 | +0.22(+1.73%) |
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,555,188 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.60 | 12.71 | 47,585,088 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,794,060 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,938,356 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.60 | 64,965,836 | -0.20(-1.55%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,861,668 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,897,788 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,834,580 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,385,316 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,450,496 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,181,400 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,327,956 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,932,356 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,322,100 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,173,852 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,406,672 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,589,048 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,711,920 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,025,536 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,624,928 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.92 | 12.58 | 12.68 | 93,689,880 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,915,408 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,166,080 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,880,800 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.73 | 12.87 | 58,667,784 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.76 | 12.84 | 42,866,256 | -0.03(-0.23%) |
Jan 23, 2012 | 13.01 | 13.03 | 12.82 | 12.87 | 56,895,996 | -0.11(-0.87%) |
Jan 20, 2012 | 12.98 | 13.07 | 12.88 | 12.98 | 67,153,648 | +0.04(+0.27%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.95 | 58,879,416 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,158,640 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.98 | 13.00 | 59,954,320 | +0.06(+0.43%) |
Jan 13, 2012 | 13.01 | 13.01 | 12.86 | 12.95 | 49,038,072 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,154,680 | +0.05(+0.41%) |
Jan 11, 2012 | 12.98 | 13.02 | 12.90 | 12.98 | 48,526,580 | -0.02(-0.18%) |
Jan 10, 2012 | 13.01 | 13.04 | 12.92 | 13.01 | 46,781,864 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.95 | 12.75 | 12.93 | 66,883,528 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.79 | 50,601,116 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,456,240 | -0.10(-0.78%) |
Jan 04, 2012 | 12.99 | 13.01 | 12.89 | 12.90 | 51,079,604 | +0.08(+0.60%) |
Dec 30, 2011 | 12.87 | 12.93 | 12.77 | 12.83 | 41,658,792 | -0.04(-0.32%) |
Dec 29, 2011 | 12.76 | 12.90 | 12.76 | 12.87 | 33,177,880 | +0.11(+0.84%) |
Dec 28, 2011 | 12.90 | 12.92 | 12.71 | 12.76 | 43,825,080 | -0.14(-1.10%) |
Dec 27, 2011 | 12.89 | 12.98 | 12.87 | 12.90 | 32,331,418 | -0.04(-0.27%) |
Dec 23, 2011 | 12.90 | 12.94 | 12.80 | 12.94 | 49,429,492 | +0.09(+0.69%) |
Dec 21, 2011 | 12.77 | 12.88 | 12.68 | 12.85 | 75,712,312 | +0.13(+1.03%) |
Dec 20, 2011 | 12.63 | 12.77 | 12.52 | 12.72 | 97,799,568 | +0.19(+1.51%) |
Dec 19, 2011 | 12.52 | 12.68 | 12.47 | 12.53 | 71,769,376 | +0.07(+0.52%) |
Dec 16, 2011 | 12.64 | 12.67 | 12.47 | 12.47 | 116,298,736 | -0.07(-0.52%) |
Dec 15, 2011 | 12.42 | 12.60 | 12.39 | 12.53 | 95,594,200 | +0.17(+1.34%) |
Dec 14, 2011 | 12.24 | 12.47 | 12.21 | 12.36 | 95,895,504 | +0.06(+0.48%) |
Dec 13, 2011 | 12.19 | 12.42 | 12.16 | 12.31 | 116,753,128 | +0.22(+1.81%) |
Dec 12, 2011 | 12.08 | 12.18 | 11.99 | 12.09 | 67,770,312 | -0.10(-0.83%) |
Dec 09, 2011 | 12.03 | 12.25 | 12.00 | 12.19 | 73,377,344 | +0.22(+1.83%) |
Dec 08, 2011 | 12.04 | 12.18 | 11.93 | 11.97 | 60,754,692 | -0.17(-1.37%) |
Dec 07, 2011 | 11.93 | 12.23 | 11.91 | 12.13 | 80,694,720 | +0.14(+1.19%) |
Dec 06, 2011 | 11.91 | 12.10 | 11.83 | 11.99 | 89,080,336 | +0.23(+1.97%) |
Dec 05, 2011 | 11.93 | 11.96 | 11.70 | 11.76 | 80,950,072 | -0.03(-0.25%) |
Dec 02, 2011 | 11.93 | 11.97 | 11.78 | 11.79 | 72,009,072 | -0.08(-0.70%) |