Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.43 | 17.45 | 17.29 | 17.40 | 73,936,584 | -0.07(-0.42%) |
Sep 27, 2012 | 17.49 | 17.57 | 17.35 | 17.48 | 37,955,608 | +0.06(+0.37%) |
Sep 26, 2012 | 17.42 | 17.53 | 17.38 | 17.41 | 24,502,446 | -0.01(-0.07%) |
Sep 25, 2012 | 17.52 | 17.59 | 17.42 | 17.42 | 24,090,148 | -0.02(-0.13%) |
Sep 24, 2012 | 17.49 | 17.51 | 17.38 | 17.45 | 23,194,032 | +0.02(+0.09%) |
Sep 21, 2012 | 17.46 | 17.54 | 17.39 | 17.43 | 57,611,492 | +0.06(+0.33%) |
Sep 20, 2012 | 17.19 | 17.41 | 17.18 | 17.37 | 34,778,224 | +0.08(+0.49%) |
Sep 19, 2012 | 17.19 | 17.34 | 17.17 | 17.29 | 33,610,520 | +0.14(+0.80%) |
Sep 18, 2012 | 17.06 | 17.16 | 16.98 | 17.15 | 23,795,544 | +0.13(+0.74%) |
Sep 17, 2012 | 16.97 | 17.05 | 16.91 | 17.03 | 39,254,392 | +0.02(+0.11%) |
Sep 14, 2012 | 17.27 | 17.27 | 16.92 | 17.01 | 57,535,384 | -0.40(-2.30%) |
Sep 13, 2012 | 17.13 | 17.43 | 17.12 | 17.41 | 53,934,468 | +0.26(+1.54%) |
Sep 12, 2012 | 16.92 | 17.15 | 16.81 | 17.14 | 38,734,376 | +0.25(+1.47%) |
Sep 11, 2012 | 16.87 | 17.00 | 16.81 | 16.90 | 21,086,028 | +0.07(+0.41%) |
Sep 10, 2012 | 16.72 | 16.93 | 16.71 | 16.83 | 29,449,300 | +0.13(+0.78%) |
Sep 07, 2012 | 16.84 | 16.86 | 16.61 | 16.70 | 33,209,550 | -0.16(-0.97%) |
Sep 06, 2012 | 16.84 | 16.93 | 16.67 | 16.86 | 40,010,476 | +0.13(+0.80%) |
Sep 05, 2012 | 16.66 | 16.89 | 16.66 | 16.73 | 37,136,668 | +0.04(+0.23%) |
Sep 04, 2012 | 16.39 | 16.72 | 16.34 | 16.69 | 51,196,956 | +0.29(+1.77%) |
Aug 31, 2012 | 16.42 | 16.47 | 16.29 | 16.40 | 23,323,544 | +0.07(+0.40%) |
Aug 30, 2012 | 16.40 | 16.42 | 16.23 | 16.34 | 21,210,920 | -0.12(-0.74%) |
Aug 29, 2012 | 16.32 | 16.55 | 16.31 | 16.46 | 24,276,540 | +0.13(+0.77%) |
Aug 27, 2012 | 16.46 | 16.51 | 16.25 | 16.33 | 27,820,472 | -0.16(-0.95%) |
Aug 24, 2012 | 16.12 | 16.51 | 16.11 | 16.49 | 33,508,618 | +0.35(+2.18%) |
Aug 23, 2012 | 16.25 | 16.26 | 16.11 | 16.14 | 41,858,284 | -0.14(-0.87%) |
Aug 22, 2012 | 16.34 | 16.48 | 16.26 | 16.28 | 35,498,768 | -0.10(-0.63%) |
Aug 21, 2012 | 16.69 | 16.71 | 16.36 | 16.38 | 52,899,148 | -0.31(-1.85%) |
Aug 20, 2012 | 16.78 | 16.83 | 16.67 | 16.69 | 24,168,854 | -0.14(-0.82%) |
Aug 17, 2012 | 16.88 | 16.89 | 16.79 | 16.83 | 24,846,348 | -0.02(-0.14%) |
Aug 16, 2012 | 16.85 | 16.88 | 16.72 | 16.85 | 22,814,848 | -0.03(-0.16%) |
Aug 15, 2012 | 16.86 | 16.93 | 16.79 | 16.88 | 18,349,396 | -0.05(-0.32%) |
Aug 14, 2012 | 16.93 | 16.97 | 16.82 | 16.93 | 23,355,076 | +0.02(+0.14%) |
Aug 13, 2012 | 16.97 | 17.00 | 16.88 | 16.91 | 16,450,127 | -0.13(-0.74%) |
Aug 10, 2012 | 16.85 | 17.03 | 16.78 | 17.03 | 22,378,410 | +0.10(+0.59%) |
Aug 09, 2012 | 16.87 | 16.97 | 16.84 | 16.93 | 22,220,646 | +0.06(+0.36%) |
Aug 08, 2012 | 16.93 | 16.98 | 16.83 | 16.87 | 27,443,704 | -0.11(-0.65%) |
Aug 07, 2012 | 17.11 | 17.13 | 16.95 | 16.98 | 25,043,558 | -0.08(-0.49%) |
Aug 06, 2012 | 17.05 | 17.14 | 17.00 | 17.07 | 25,074,864 | +0.09(+0.52%) |
Aug 03, 2012 | 17.24 | 17.24 | 16.93 | 16.98 | 34,031,128 | -0.06(-0.36%) |
Aug 02, 2012 | 17.21 | 17.21 | 16.86 | 17.04 | 39,304,972 | -0.23(-1.31%) |
Aug 01, 2012 | 17.35 | 17.73 | 17.21 | 17.27 | 47,963,812 | +0.03(+0.16%) |
Jul 31, 2012 | 17.15 | 17.37 | 17.14 | 17.24 | 30,385,220 | +0.07(+0.42%) |
Jul 30, 2012 | 17.08 | 17.22 | 17.07 | 17.17 | 27,766,554 | +0.02(+0.11%) |
Jul 27, 2012 | 17.06 | 17.21 | 17.02 | 17.15 | 57,763,120 | +0.17(+0.99%) |
Jul 26, 2012 | 16.90 | 17.08 | 16.89 | 16.98 | 40,567,836 | +0.28(+1.69%) |
Jul 25, 2012 | 16.76 | 16.86 | 16.69 | 16.70 | 25,121,906 | -0.02(-0.11%) |
Jul 24, 2012 | 16.95 | 16.97 | 16.56 | 16.72 | 37,069,324 | -0.22(-1.31%) |
Jul 23, 2012 | 16.89 | 16.98 | 16.68 | 16.94 | 32,726,078 | -0.05(-0.31%) |
Jul 20, 2012 | 16.86 | 17.06 | 16.75 | 16.99 | 44,774,748 | -0.02(-0.11%) |
Jul 19, 2012 | 17.21 | 17.34 | 16.97 | 17.01 | 66,851,180 | -0.52(-2.94%) |
Jul 18, 2012 | 17.36 | 17.73 | 17.33 | 17.53 | 53,979,900 | +0.09(+0.50%) |
Jul 17, 2012 | 17.34 | 17.46 | 17.27 | 17.44 | 31,572,688 | +0.15(+0.86%) |
Jul 16, 2012 | 17.23 | 17.38 | 17.22 | 17.29 | 21,646,638 | +0.02(+0.13%) |
Jul 13, 2012 | 17.08 | 17.30 | 17.08 | 17.27 | 25,491,016 | +0.21(+1.21%) |
Jul 12, 2012 | 17.05 | 17.12 | 16.90 | 17.06 | 29,424,622 | -0.09(-0.51%) |
Jul 11, 2012 | 17.09 | 17.19 | 17.04 | 17.15 | 30,521,284 | +0.08(+0.45%) |
Jul 10, 2012 | 17.15 | 17.21 | 17.04 | 17.07 | 31,671,390 | -0.02(-0.09%) |
Jul 09, 2012 | 16.98 | 17.09 | 16.96 | 17.09 | 29,298,764 | +0.12(+0.72%) |
Jul 06, 2012 | 16.90 | 16.99 | 16.81 | 16.97 | 28,320,064 | +0.20(+1.21%) |
Jul 05, 2012 | 16.79 | 16.80 | 16.69 | 16.76 | 30,306,606 | -0.02(-0.13%) |
Jul 03, 2012 | 16.80 | 16.83 | 16.69 | 16.79 | 22,244,456 | +0.01(+0.04%) |
Jul 02, 2012 | 16.54 | 16.78 | 16.52 | 16.78 | 33,083,906 | +0.18(+1.10%) |
Jun 29, 2012 | 16.59 | 16.72 | 16.52 | 16.60 | 49,343,000 | +0.18(+1.07%) |
Jun 28, 2012 | 16.37 | 16.42 | 16.24 | 16.42 | 36,647,972 | +0.07(+0.43%) |
Jun 27, 2012 | 16.40 | 16.43 | 16.32 | 16.35 | 24,946,720 | -0.02(-0.14%) |
Jun 26, 2012 | 16.33 | 16.42 | 16.27 | 16.37 | 26,657,766 | +0.07(+0.43%) |
Jun 25, 2012 | 16.29 | 16.35 | 16.20 | 16.30 | 149,939,440 | -0.11(-0.68%) |
Jun 22, 2012 | 16.29 | 16.41 | 16.24 | 16.41 | 224,842,800 | +0.23(+1.43%) |
Jun 21, 2012 | 16.18 | 16.31 | 16.15 | 16.18 | 42,152,664 | +0.01(+0.07%) |
Jun 20, 2012 | 16.29 | 16.36 | 16.07 | 16.17 | 41,191,012 | -0.16(-0.98%) |
Jun 19, 2012 | 16.43 | 16.45 | 16.26 | 16.33 | 33,294,752 | -0.03(-0.21%) |
Jun 18, 2012 | 16.25 | 16.48 | 16.25 | 16.36 | 32,870,056 | +0.10(+0.62%) |
Jun 15, 2012 | 16.39 | 16.48 | 16.23 | 16.26 | 54,521,732 | -0.07(-0.46%) |
Jun 14, 2012 | 16.11 | 16.45 | 16.00 | 16.34 | 37,843,900 | +0.28(+1.77%) |
Jun 13, 2012 | 15.99 | 16.15 | 15.98 | 16.05 | 30,163,798 | +0.02(+0.12%) |
Jun 12, 2012 | 15.93 | 16.04 | 15.81 | 16.03 | 36,049,080 | +0.14(+0.89%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.86 | 15.89 | 37,964,348 | +0.04(+0.28%) |
Jun 08, 2012 | 15.57 | 15.85 | 15.53 | 15.85 | 36,073,964 | +0.30(+1.92%) |
Jun 07, 2012 | 15.61 | 15.64 | 15.42 | 15.55 | 45,869,160 | -0.05(-0.31%) |
Jun 06, 2012 | 15.41 | 15.60 | 15.40 | 15.60 | 28,681,164 | +0.21(+1.38%) |
Jun 05, 2012 | 15.41 | 15.50 | 15.33 | 15.39 | 25,949,030 | -0.05(-0.34%) |
Jun 04, 2012 | 15.31 | 15.46 | 15.28 | 15.44 | 28,416,270 | +0.12(+0.76%) |
Jun 01, 2012 | 15.50 | 15.56 | 15.29 | 15.32 | 38,686,592 | -0.23(-1.46%) |
May 31, 2012 | 15.47 | 15.65 | 15.37 | 15.55 | 31,250,158 | +0.08(+0.53%) |
May 30, 2012 | 15.49 | 15.56 | 15.41 | 15.47 | 29,635,684 | -0.12(-0.79%) |
May 29, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 21,004,116 | +0.11(+0.72%) |
May 25, 2012 | 15.48 | 15.55 | 15.41 | 15.48 | 19,863,580 | +0.02(+0.14%) |
May 24, 2012 | 15.43 | 15.53 | 15.36 | 15.46 | 26,683,718 | +0.04(+0.27%) |
May 23, 2012 | 15.43 | 15.54 | 15.27 | 15.41 | 36,969,036 | -0.04(-0.27%) |
May 22, 2012 | 15.43 | 15.58 | 15.41 | 15.46 | 33,960,500 | +0.02(+0.12%) |
May 21, 2012 | 15.57 | 15.60 | 15.39 | 15.44 | 32,247,268 | -0.07(-0.46%) |
May 18, 2012 | 15.54 | 15.67 | 15.41 | 15.51 | 54,247,900 | +0.06(+0.39%) |
May 17, 2012 | 15.24 | 15.49 | 15.19 | 15.45 | 41,961,660 | +0.18(+1.20%) |
May 16, 2012 | 15.36 | 15.39 | 15.22 | 15.27 | 29,059,062 | -0.06(-0.41%) |
May 15, 2012 | 15.23 | 15.45 | 15.20 | 15.33 | 30,719,574 | +0.06(+0.39%) |
May 14, 2012 | 15.28 | 15.35 | 15.12 | 15.27 | 38,971,788 | -0.10(-0.66%) |
May 11, 2012 | 15.24 | 15.47 | 15.23 | 15.37 | 41,319,040 | +0.23(+1.50%) |
May 10, 2012 | 15.15 | 15.21 | 15.08 | 15.14 | 30,201,212 | +0.11(+0.75%) |
May 09, 2012 | 15.04 | 15.11 | 14.97 | 15.03 | 28,167,868 | -0.11(-0.74%) |
May 08, 2012 | 15.11 | 15.22 | 15.07 | 15.14 | 30,299,938 | +0.01(+0.05%) |
May 07, 2012 | 14.96 | 15.18 | 14.88 | 15.13 | 32,302,522 | +0.10(+0.67%) |
May 04, 2012 | 15.13 | 15.18 | 15.03 | 15.03 | 26,624,852 | -0.14(-0.94%) |
May 03, 2012 | 15.05 | 15.22 | 15.05 | 15.18 | 39,794,568 | +0.01(+0.10%) |
May 02, 2012 | 15.12 | 15.17 | 15.06 | 15.16 | 32,273,664 | +0.01(+0.10%) |
May 01, 2012 | 15.10 | 15.25 | 15.09 | 15.15 | 40,602,952 | +0.07(+0.45%) |
Apr 30, 2012 | 14.97 | 15.09 | 14.97 | 15.08 | 29,897,150 | +0.06(+0.37%) |
Apr 27, 2012 | 14.99 | 15.10 | 14.99 | 15.02 | 27,691,334 | +0.03(+0.22%) |
Apr 26, 2012 | 14.74 | 15.05 | 14.71 | 14.99 | 47,385,820 | +0.25(+1.67%) |
Apr 25, 2012 | 14.73 | 14.81 | 14.70 | 14.74 | 33,683,680 | -0.01(-0.05%) |
Apr 24, 2012 | 14.45 | 14.77 | 14.44 | 14.75 | 59,954,752 | +0.35(+2.41%) |
Apr 23, 2012 | 14.36 | 14.49 | 14.34 | 14.40 | 40,015,024 | -0.06(-0.41%) |
Apr 20, 2012 | 14.28 | 14.53 | 14.28 | 14.46 | 51,747,056 | +0.22(+1.52%) |
Apr 19, 2012 | 14.23 | 14.41 | 14.17 | 14.25 | 49,463,440 | +0.18(+1.30%) |
Apr 18, 2012 | 14.01 | 14.09 | 14.01 | 14.06 | 21,802,014 | -0.03(-0.21%) |
Apr 17, 2012 | 14.06 | 14.16 | 14.00 | 14.09 | 27,553,804 | +0.12(+0.83%) |
Apr 16, 2012 | 13.94 | 14.02 | 13.90 | 13.98 | 21,524,414 | +0.06(+0.46%) |
Apr 13, 2012 | 13.98 | 14.03 | 13.87 | 13.91 | 41,930,404 | -0.11(-0.77%) |
Apr 12, 2012 | 13.97 | 14.04 | 13.93 | 14.02 | 26,656,362 | +0.06(+0.45%) |
Apr 11, 2012 | 13.83 | 13.99 | 13.82 | 13.96 | 33,454,702 | +0.22(+1.58%) |
Apr 10, 2012 | 13.97 | 14.01 | 13.74 | 13.74 | 40,658,888 | -0.25(-1.76%) |
Apr 09, 2012 | 13.95 | 14.04 | 13.95 | 13.99 | 28,162,520 | -0.07(-0.53%) |
Apr 05, 2012 | 14.16 | 14.16 | 14.01 | 14.06 | 31,290,842 | +0.10(+0.72%) |
Apr 04, 2012 | 13.97 | 14.02 | 13.94 | 13.96 | 36,879,548 | -0.03(-0.18%) |
Apr 03, 2012 | 13.98 | 14.04 | 13.92 | 13.99 | 35,874,516 | -0.02(-0.16%) |
Apr 02, 2012 | 13.93 | 14.04 | 13.90 | 14.01 | 36,457,924 | +0.11(+0.76%) |
Mar 30, 2012 | 13.94 | 13.94 | 13.82 | 13.90 | 33,059,886 | +0.06(+0.42%) |
Mar 29, 2012 | 13.86 | 13.87 | 13.66 | 13.85 | 51,824,708 | -0.07(-0.50%) |
Mar 28, 2012 | 13.97 | 14.01 | 13.85 | 13.92 | 55,112,560 | -0.15(-1.03%) |
Mar 27, 2012 | 14.28 | 14.30 | 14.04 | 14.06 | 59,601,788 | -0.24(-1.70%) |
Mar 26, 2012 | 14.37 | 14.38 | 14.22 | 14.30 | 126,415,904 | -0.03(-0.23%) |
Mar 23, 2012 | 14.42 | 14.48 | 14.29 | 14.34 | 110,990,656 | -0.09(-0.61%) |
Mar 22, 2012 | 14.38 | 14.49 | 14.37 | 14.42 | 111,983,680 | -0.04(-0.30%) |
Mar 21, 2012 | 14.44 | 14.51 | 14.42 | 14.47 | 27,089,564 | +0.05(+0.38%) |
Mar 20, 2012 | 14.37 | 14.44 | 14.34 | 14.41 | 26,350,348 | -0.01(-0.05%) |
Mar 19, 2012 | 14.35 | 14.47 | 14.29 | 14.42 | 28,166,620 | +0.03(+0.20%) |
Mar 16, 2012 | 14.41 | 14.42 | 14.32 | 14.39 | 61,702,444 | +0.01(+0.08%) |
Mar 15, 2012 | 14.37 | 14.38 | 14.28 | 14.38 | 27,777,496 | +0.03(+0.18%) |
Mar 14, 2012 | 14.34 | 14.49 | 14.33 | 14.36 | 31,363,060 | -0.00(-0.03%) |
Mar 13, 2012 | 14.30 | 14.37 | 14.26 | 14.36 | 28,705,796 | +0.06(+0.41%) |
Mar 12, 2012 | 14.22 | 14.36 | 14.19 | 14.30 | 26,279,158 | +0.08(+0.56%) |
Mar 09, 2012 | 14.30 | 14.31 | 14.16 | 14.22 | 32,324,534 | -0.04(-0.31%) |
Mar 08, 2012 | 14.25 | 14.35 | 14.23 | 14.26 | 33,483,106 | +0.13(+0.90%) |
Mar 07, 2012 | 14.09 | 14.20 | 14.08 | 14.14 | 29,262,870 | +0.07(+0.47%) |
Mar 06, 2012 | 14.06 | 14.18 | 14.05 | 14.07 | 30,999,770 | -0.11(-0.80%) |
Mar 05, 2012 | 14.06 | 14.29 | 14.05 | 14.18 | 37,881,704 | +0.12(+0.85%) |
Mar 02, 2012 | 14.00 | 14.12 | 13.98 | 14.06 | 32,939,086 | +0.09(+0.62%) |
Mar 01, 2012 | 13.86 | 14.00 | 13.84 | 13.98 | 31,941,780 | +0.12(+0.84%) |
Feb 29, 2012 | 13.88 | 13.91 | 13.82 | 13.86 | 41,636,072 | -0.01(-0.10%) |
Feb 28, 2012 | 13.85 | 13.95 | 13.84 | 13.88 | 34,495,172 | +0.01(+0.05%) |
Feb 27, 2012 | 13.85 | 13.89 | 13.78 | 13.87 | 39,988,140 | -0.00(-0.03%) |
Feb 24, 2012 | 13.88 | 13.94 | 13.79 | 13.87 | 26,651,322 | +0.00(+0.03%) |
Feb 23, 2012 | 13.85 | 13.88 | 13.78 | 13.87 | 39,237,620 | -0.03(-0.21%) |
Feb 22, 2012 | 14.00 | 14.02 | 13.85 | 13.90 | 26,300,854 | -0.10(-0.73%) |
Feb 21, 2012 | 14.04 | 14.10 | 13.98 | 14.00 | 33,064,386 | +0.01(+0.08%) |
Feb 17, 2012 | 13.93 | 14.02 | 13.88 | 13.99 | 33,301,830 | +0.15(+1.08%) |
Feb 16, 2012 | 13.74 | 13.87 | 13.70 | 13.84 | 26,346,126 | +0.08(+0.58%) |
Feb 15, 2012 | 13.86 | 13.86 | 13.73 | 13.76 | 29,221,632 | -0.08(-0.55%) |
Feb 14, 2012 | 13.83 | 13.87 | 13.73 | 13.84 | 27,941,632 | -0.03(-0.24%) |
Feb 13, 2012 | 13.74 | 13.91 | 13.74 | 13.87 | 34,852,116 | +0.16(+1.17%) |
Feb 10, 2012 | 13.71 | 13.73 | 13.65 | 13.71 | 34,248,152 | -0.08(-0.61%) |
Feb 09, 2012 | 13.81 | 13.82 | 13.73 | 13.79 | 24,098,492 | +0.00(+0.00%) |
Feb 08, 2012 | 13.78 | 13.91 | 13.77 | 13.79 | 26,121,828 | +0.00(+0.00%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.79 | 34,297,468 | -0.08(-0.58%) |
Feb 06, 2012 | 13.76 | 13.89 | 13.76 | 13.87 | 41,083,888 | +0.11(+0.79%) |
Feb 03, 2012 | 13.77 | 13.78 | 13.65 | 13.76 | 31,382,682 | +0.10(+0.75%) |
Feb 02, 2012 | 13.80 | 13.85 | 13.64 | 13.66 | 34,068,548 | -0.09(-0.64%) |
Feb 01, 2012 | 13.88 | 13.92 | 13.72 | 13.75 | 36,662,276 | +0.05(+0.37%) |
Jan 31, 2012 | 13.76 | 13.77 | 13.65 | 13.70 | 39,881,388 | +0.02(+0.13%) |
Jan 30, 2012 | 13.50 | 13.68 | 13.48 | 13.68 | 43,154,272 | +0.15(+1.08%) |
Jan 27, 2012 | 13.65 | 13.69 | 13.53 | 13.53 | 47,046,572 | -0.05(-0.35%) |
Jan 26, 2012 | 13.75 | 13.78 | 13.56 | 13.58 | 45,907,412 | -0.13(-0.93%) |
Jan 25, 2012 | 13.76 | 13.80 | 13.57 | 13.71 | 51,892,788 | -0.04(-0.26%) |
Jan 24, 2012 | 13.82 | 13.87 | 13.57 | 13.74 | 81,375,608 | -0.22(-1.59%) |
Jan 23, 2012 | 14.15 | 14.18 | 13.92 | 13.97 | 52,630,300 | -0.21(-1.46%) |
Jan 20, 2012 | 14.19 | 14.22 | 14.08 | 14.17 | 40,716,904 | -0.01(-0.08%) |
Jan 19, 2012 | 14.18 | 14.23 | 14.14 | 14.18 | 27,478,056 | -0.00(-0.03%) |
Jan 18, 2012 | 14.16 | 14.20 | 14.10 | 14.19 | 31,522,100 | -0.00(-0.03%) |
Jan 17, 2012 | 14.26 | 14.34 | 14.15 | 14.19 | 32,219,696 | +0.04(+0.26%) |
Jan 13, 2012 | 14.12 | 14.17 | 14.04 | 14.16 | 24,731,692 | +0.00(+0.00%) |
Jan 12, 2012 | 14.18 | 14.19 | 14.08 | 14.16 | 25,249,702 | +0.01(+0.05%) |
Jan 11, 2012 | 14.02 | 14.18 | 14.00 | 14.15 | 33,905,320 | +0.12(+0.86%) |
Jan 10, 2012 | 14.04 | 14.12 | 14.02 | 14.03 | 39,995,784 | +0.07(+0.52%) |
Jan 09, 2012 | 13.98 | 14.01 | 13.87 | 13.96 | 38,368,588 | +0.01(+0.10%) |
Jan 06, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 61,389,856 | +0.14(+1.03%) |
Jan 05, 2012 | 13.88 | 13.92 | 13.58 | 13.80 | 56,264,068 | -0.10(-0.69%) |
Jan 04, 2012 | 14.10 | 14.17 | 13.81 | 13.89 | 79,772,832 | -0.32(-2.27%) |
Dec 30, 2011 | 14.14 | 14.26 | 14.13 | 14.22 | 28,542,668 | +0.02(+0.17%) |
Dec 29, 2011 | 14.16 | 14.20 | 14.11 | 14.19 | 23,538,734 | +0.10(+0.73%) |
Dec 28, 2011 | 14.16 | 14.19 | 14.07 | 14.09 | 19,188,990 | -0.08(-0.58%) |
Dec 27, 2011 | 14.13 | 14.18 | 14.11 | 14.17 | 21,730,650 | +0.00(+0.02%) |
Dec 23, 2011 | 13.97 | 14.17 | 13.97 | 14.17 | 37,356,292 | +0.27(+1.91%) |
Dec 21, 2011 | 13.93 | 13.99 | 13.78 | 13.90 | 42,354,260 | +0.01(+0.05%) |
Dec 20, 2011 | 13.86 | 13.94 | 13.73 | 13.89 | 56,417,708 | +0.21(+1.50%) |
Dec 19, 2011 | 13.75 | 13.86 | 13.64 | 13.69 | 40,959,332 | -0.05(-0.39%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.63 | 13.74 | 56,099,340 | +0.13(+0.94%) |
Dec 15, 2011 | 13.64 | 13.66 | 13.56 | 13.61 | 30,294,676 | +0.06(+0.42%) |
Dec 14, 2011 | 13.56 | 13.65 | 13.48 | 13.56 | 33,571,272 | +0.00(+0.00%) |
Dec 13, 2011 | 13.63 | 13.67 | 13.52 | 13.56 | 33,449,290 | -0.03(-0.23%) |
Dec 12, 2011 | 13.55 | 13.60 | 13.46 | 13.59 | 34,592,240 | -0.03(-0.21%) |
Dec 09, 2011 | 13.50 | 13.64 | 13.44 | 13.62 | 35,009,336 | +0.22(+1.64%) |
Dec 08, 2011 | 13.52 | 13.55 | 13.40 | 13.40 | 39,124,924 | -0.18(-1.31%) |
Dec 07, 2011 | 13.59 | 13.63 | 13.39 | 13.58 | 34,256,868 | -0.00(-0.03%) |
Dec 06, 2011 | 13.51 | 13.67 | 13.49 | 13.58 | 38,677,004 | +0.10(+0.71%) |
Dec 05, 2011 | 13.49 | 13.57 | 13.46 | 13.48 | 37,811,812 | +0.07(+0.53%) |
Dec 02, 2011 | 13.43 | 13.49 | 13.34 | 13.41 | 39,808,304 | +0.03(+0.21%) |
Dec 01, 2011 | 13.35 | 13.38 | 13.28 | 13.38 | 34,631,080 | +0.01(+0.11%) |
Nov 30, 2011 | 13.20 | 13.37 | 13.19 | 13.37 | 49,160,276 | +0.39(+3.00%) |
Nov 29, 2011 | 12.92 | 13.09 | 12.87 | 12.98 | 39,397,400 | +0.13(+1.05%) |
Nov 28, 2011 | 12.86 | 12.91 | 12.76 | 12.85 | 50,160,032 | +0.32(+2.55%) |
Nov 25, 2011 | 12.52 | 12.66 | 12.52 | 12.53 | 15,575,122 | +0.00(+0.00%) |
Nov 23, 2011 | 12.77 | 12.80 | 12.53 | 12.53 | 36,465,156 | -0.30(-2.32%) |
Nov 22, 2011 | 12.82 | 12.86 | 12.70 | 12.82 | 33,915,592 | +0.04(+0.33%) |
Nov 21, 2011 | 12.82 | 12.87 | 12.71 | 12.78 | 34,477,164 | -0.14(-1.07%) |
Nov 18, 2011 | 13.02 | 13.05 | 12.85 | 12.92 | 33,287,984 | -0.09(-0.65%) |
Nov 17, 2011 | 13.01 | 13.14 | 12.92 | 13.01 | 40,831,400 | +0.02(+0.14%) |
Nov 16, 2011 | 13.12 | 13.16 | 12.97 | 12.99 | 37,657,396 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.25 | 13.06 | 13.20 | 55,117,008 | +0.09(+0.65%) |
Nov 14, 2011 | 13.23 | 13.23 | 13.05 | 13.11 | 47,610,076 | -0.18(-1.39%) |
Nov 11, 2011 | 13.31 | 13.37 | 13.25 | 13.30 | 24,900,416 | +0.07(+0.51%) |
Nov 10, 2011 | 13.21 | 13.31 | 13.14 | 13.23 | 32,196,614 | +0.16(+1.19%) |
Nov 09, 2011 | 13.15 | 13.24 | 13.02 | 13.07 | 40,840,340 | -0.22(-1.68%) |
Nov 08, 2011 | 13.29 | 13.32 | 13.14 | 13.30 | 27,993,662 | +0.06(+0.48%) |
Nov 07, 2011 | 13.19 | 13.24 | 12.46 | 13.23 | 33,711,260 | +0.06(+0.46%) |
Nov 04, 2011 | 13.21 | 13.22 | 13.06 | 13.17 | 25,551,122 | -0.10(-0.75%) |
Nov 03, 2011 | 13.16 | 13.30 | 13.04 | 13.27 | 38,995,136 | +0.23(+1.77%) |
Nov 02, 2011 | 13.11 | 13.17 | 12.97 | 13.04 | 38,157,816 | +0.12(+0.90%) |
Nov 01, 2011 | 13.08 | 13.17 | 12.91 | 12.92 | 44,718,596 | -0.18(-1.38%) |
Oct 31, 2011 | 13.27 | 13.31 | 13.09 | 13.10 | 41,081,196 | -0.23(-1.73%) |
Oct 28, 2011 | 13.32 | 13.37 | 13.24 | 13.33 | 38,022,204 | -0.01(-0.08%) |
Oct 27, 2011 | 13.22 | 13.41 | 13.11 | 13.35 | 65,988,236 | +0.30(+2.31%) |
Oct 26, 2011 | 12.98 | 13.04 | 12.86 | 13.04 | 53,326,076 | +0.22(+1.71%) |
Oct 25, 2011 | 13.09 | 13.09 | 12.80 | 12.82 | 55,981,264 | -0.26(-2.00%) |
Oct 24, 2011 | 13.27 | 13.28 | 13.03 | 13.09 | 41,131,488 | -0.17(-1.31%) |
Oct 21, 2011 | 13.17 | 13.27 | 13.00 | 13.26 | 49,706,108 | +0.11(+0.86%) |
Oct 20, 2011 | 13.07 | 13.20 | 12.98 | 13.15 | 34,851,420 | +0.02(+0.13%) |
Oct 19, 2011 | 13.19 | 13.27 | 13.10 | 13.13 | 29,026,832 | -0.07(-0.51%) |
Oct 18, 2011 | 13.13 | 13.25 | 13.03 | 13.20 | 34,595,564 | +0.11(+0.81%) |
Oct 17, 2011 | 13.21 | 13.26 | 13.08 | 13.09 | 27,754,972 | -0.14(-1.04%) |
Oct 14, 2011 | 13.21 | 13.24 | 13.14 | 13.23 | 26,113,018 | +0.11(+0.84%) |
Oct 13, 2011 | 13.02 | 13.14 | 12.96 | 13.12 | 38,707,024 | +0.12(+0.96%) |
Oct 12, 2011 | 12.98 | 13.08 | 12.84 | 12.99 | 41,081,012 | +0.06(+0.47%) |
Oct 11, 2011 | 13.01 | 13.04 | 12.92 | 12.93 | 31,384,438 | -0.14(-1.08%) |
Oct 10, 2011 | 12.93 | 13.08 | 12.93 | 13.08 | 27,500,592 | +0.26(+2.05%) |
Oct 07, 2011 | 12.68 | 12.92 | 12.67 | 12.81 | 48,554,636 | +0.09(+0.70%) |
Oct 06, 2011 | 12.68 | 12.73 | 12.63 | 12.72 | 51,446,296 | +0.05(+0.39%) |
Oct 05, 2011 | 12.71 | 12.76 | 12.62 | 12.68 | 61,314,028 | +0.13(+1.05%) |
Oct 04, 2011 | 12.45 | 12.56 | 12.22 | 12.54 | 98,122,744 | +0.02(+0.17%) |