Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.57 | 14.73 | 14.52 | 14.70 | 29,611,458 | +0.13(+0.91%) |
Nov 29, 2012 | 14.50 | 14.58 | 14.39 | 14.56 | 29,086,794 | +0.08(+0.55%) |
Nov 28, 2012 | 14.33 | 14.50 | 14.19 | 14.49 | 33,594,528 | +0.15(+1.02%) |
Nov 27, 2012 | 14.40 | 14.48 | 14.32 | 14.34 | 21,737,984 | -0.13(-0.93%) |
Nov 26, 2012 | 14.50 | 14.55 | 14.43 | 14.47 | 17,979,632 | -0.11(-0.76%) |
Nov 23, 2012 | 14.52 | 14.58 | 14.44 | 14.58 | 9,268,155 | +0.17(+1.15%) |
Nov 21, 2012 | 14.48 | 14.48 | 14.33 | 14.42 | 15,136,715 | -0.03(-0.19%) |
Nov 20, 2012 | 14.21 | 14.47 | 14.18 | 14.45 | 27,990,332 | +0.22(+1.53%) |
Nov 19, 2012 | 14.15 | 14.24 | 14.03 | 14.23 | 27,066,416 | +0.22(+1.58%) |
Nov 16, 2012 | 13.90 | 14.05 | 13.81 | 14.01 | 40,381,400 | +0.12(+0.88%) |
Nov 15, 2012 | 13.99 | 14.11 | 13.81 | 13.88 | 29,373,816 | -0.10(-0.73%) |
Nov 14, 2012 | 14.31 | 14.31 | 13.95 | 13.99 | 34,353,036 | -0.28(-1.97%) |
Nov 13, 2012 | 14.26 | 14.46 | 14.13 | 14.27 | 31,748,430 | -0.02(-0.15%) |
Nov 12, 2012 | 14.27 | 14.32 | 14.16 | 14.29 | 20,871,234 | +0.02(+0.12%) |
Nov 09, 2012 | 14.22 | 14.35 | 14.16 | 14.27 | 30,668,202 | -0.03(-0.22%) |
Nov 08, 2012 | 14.39 | 14.55 | 14.30 | 14.30 | 29,335,478 | -0.15(-1.04%) |
Nov 07, 2012 | 14.55 | 14.59 | 14.24 | 14.45 | 44,022,664 | -0.23(-1.59%) |
Nov 06, 2012 | 14.76 | 14.82 | 14.69 | 14.69 | 34,500,188 | -0.10(-0.69%) |
Nov 05, 2012 | 14.77 | 14.81 | 14.51 | 14.79 | 33,447,164 | -0.07(-0.48%) |
Nov 02, 2012 | 14.93 | 15.00 | 14.84 | 14.86 | 35,806,648 | +0.02(+0.16%) |
Nov 01, 2012 | 14.88 | 14.99 | 14.76 | 14.84 | 30,564,720 | +0.01(+0.07%) |
Oct 31, 2012 | 14.86 | 14.96 | 14.67 | 14.83 | 41,006,536 | -0.01(-0.09%) |
Oct 26, 2012 | 14.47 | 14.84 | 14.84 | 14.84 | 59,961,904 | +0.47(+3.30%) |
Oct 25, 2012 | 14.49 | 14.58 | 14.30 | 14.37 | 27,565,264 | -0.02(-0.16%) |
Oct 24, 2012 | 14.47 | 14.56 | 14.35 | 14.39 | 32,196,842 | -0.00(-0.03%) |
Oct 23, 2012 | 14.45 | 14.50 | 14.25 | 14.39 | 35,538,336 | -0.21(-1.41%) |
Oct 19, 2012 | 14.70 | 14.82 | 14.47 | 14.60 | 37,395,588 | -0.13(-0.91%) |
Oct 18, 2012 | 14.66 | 14.86 | 14.58 | 14.73 | 35,428,496 | +0.07(+0.46%) |
Oct 17, 2012 | 14.55 | 14.71 | 14.49 | 14.67 | 25,620,154 | +0.18(+1.23%) |
Oct 16, 2012 | 14.45 | 14.58 | 14.41 | 14.49 | 24,658,944 | +0.09(+0.66%) |
Oct 15, 2012 | 14.16 | 14.43 | 14.13 | 14.39 | 29,874,026 | +0.26(+1.82%) |
Oct 12, 2012 | 13.94 | 14.17 | 13.89 | 14.14 | 30,377,532 | +0.26(+1.85%) |
Oct 11, 2012 | 13.98 | 14.05 | 13.87 | 13.88 | 35,473,660 | -0.01(-0.09%) |
Oct 10, 2012 | 14.00 | 14.00 | 13.81 | 13.89 | 42,291,648 | -0.06(-0.45%) |
Oct 09, 2012 | 14.24 | 14.29 | 13.94 | 13.96 | 31,080,206 | -0.35(-2.46%) |
Oct 08, 2012 | 14.36 | 14.41 | 14.29 | 14.31 | 25,863,110 | -0.13(-0.90%) |
Oct 05, 2012 | 14.51 | 14.61 | 14.41 | 14.44 | 21,324,734 | +0.02(+0.11%) |
Oct 04, 2012 | 14.40 | 14.50 | 14.32 | 14.42 | 23,722,552 | +0.12(+0.84%) |
Oct 03, 2012 | 14.20 | 14.41 | 14.18 | 14.30 | 26,299,292 | +0.14(+0.99%) |
Oct 02, 2012 | 14.01 | 14.25 | 14.01 | 14.16 | 31,648,038 | +0.18(+1.30%) |
Oct 01, 2012 | 14.20 | 14.29 | 13.94 | 13.98 | 28,820,620 | -0.08(-0.57%) |
Sep 28, 2012 | 14.06 | 14.14 | 13.99 | 14.06 | 26,253,130 | -0.02(-0.11%) |
Sep 27, 2012 | 13.91 | 14.11 | 13.88 | 14.08 | 32,364,568 | +0.26(+1.89%) |
Sep 26, 2012 | 14.12 | 14.15 | 13.79 | 13.81 | 35,380,332 | -0.29(-2.05%) |
Sep 25, 2012 | 14.42 | 14.51 | 14.09 | 14.10 | 43,821,756 | -0.23(-1.58%) |
Sep 24, 2012 | 14.22 | 14.37 | 14.17 | 14.33 | 26,070,374 | +0.08(+0.57%) |
Sep 21, 2012 | 14.21 | 14.37 | 14.14 | 14.25 | 61,501,732 | +0.11(+0.76%) |
Sep 20, 2012 | 13.87 | 14.15 | 13.84 | 14.14 | 37,441,484 | +0.22(+1.61%) |
Sep 19, 2012 | 13.69 | 13.94 | 13.66 | 13.92 | 43,345,888 | +0.21(+1.54%) |
Sep 18, 2012 | 13.73 | 13.79 | 13.66 | 13.71 | 22,125,680 | -0.08(-0.61%) |
Sep 17, 2012 | 13.90 | 13.93 | 13.72 | 13.79 | 26,889,024 | -0.09(-0.68%) |
Sep 14, 2012 | 13.85 | 13.94 | 13.78 | 13.88 | 32,118,876 | +0.02(+0.14%) |
Sep 13, 2012 | 13.57 | 13.89 | 13.56 | 13.86 | 30,163,630 | +0.26(+1.91%) |
Sep 12, 2012 | 13.53 | 13.63 | 13.52 | 13.61 | 33,603,832 | +0.13(+0.93%) |
Sep 11, 2012 | 13.42 | 13.57 | 13.38 | 13.48 | 17,837,906 | +0.04(+0.29%) |
Sep 10, 2012 | 13.59 | 13.59 | 13.44 | 13.44 | 24,442,284 | -0.11(-0.84%) |
Sep 07, 2012 | 13.63 | 13.66 | 13.54 | 13.55 | 25,483,714 | -0.07(-0.55%) |
Sep 06, 2012 | 13.36 | 13.63 | 13.33 | 13.63 | 35,033,508 | +0.37(+2.79%) |
Sep 05, 2012 | 13.17 | 13.28 | 13.14 | 13.26 | 32,747,826 | +0.07(+0.55%) |
Sep 04, 2012 | 13.16 | 13.26 | 13.15 | 13.19 | 30,115,592 | -0.00(-0.01%) |
Aug 31, 2012 | 13.30 | 13.33 | 13.16 | 13.19 | 30,821,594 | -0.04(-0.30%) |
Aug 30, 2012 | 13.29 | 13.33 | 13.18 | 13.23 | 25,079,634 | -0.13(-0.94%) |
Aug 29, 2012 | 13.37 | 13.44 | 13.33 | 13.35 | 17,661,434 | -0.01(-0.06%) |
Aug 27, 2012 | 13.35 | 13.41 | 13.31 | 13.36 | 22,291,354 | +0.01(+0.06%) |
Aug 24, 2012 | 13.31 | 13.43 | 13.24 | 13.35 | 35,691,560 | +0.00(+0.01%) |
Aug 23, 2012 | 13.32 | 13.38 | 13.30 | 13.35 | 19,561,776 | -0.01(-0.07%) |
Aug 22, 2012 | 13.35 | 13.43 | 13.33 | 13.36 | 28,629,120 | -0.03(-0.21%) |
Aug 21, 2012 | 13.33 | 13.47 | 13.32 | 13.39 | 30,417,284 | +0.06(+0.41%) |
Aug 20, 2012 | 13.32 | 13.42 | 13.27 | 13.33 | 20,401,656 | -0.05(-0.35%) |
Aug 17, 2012 | 13.48 | 13.48 | 13.33 | 13.38 | 26,958,928 | -0.05(-0.35%) |
Aug 16, 2012 | 13.51 | 13.53 | 13.40 | 13.43 | 25,915,136 | -0.02(-0.15%) |
Aug 15, 2012 | 13.52 | 13.54 | 13.37 | 13.45 | 26,975,646 | -0.06(-0.48%) |
Aug 14, 2012 | 13.69 | 13.72 | 13.50 | 13.51 | 31,690,126 | -0.08(-0.56%) |
Aug 13, 2012 | 13.62 | 13.62 | 13.46 | 13.59 | 29,408,092 | -0.07(-0.52%) |
Aug 10, 2012 | 13.58 | 13.67 | 13.49 | 13.66 | 20,077,998 | +0.07(+0.52%) |
Aug 09, 2012 | 13.58 | 13.66 | 13.51 | 13.59 | 29,827,766 | +0.02(+0.12%) |
Aug 08, 2012 | 13.58 | 13.63 | 13.42 | 13.57 | 33,950,020 | -0.02(-0.12%) |
Aug 07, 2012 | 13.80 | 13.83 | 13.57 | 13.59 | 47,522,216 | -0.15(-1.12%) |
Aug 06, 2012 | 13.62 | 13.79 | 13.53 | 13.74 | 31,628,142 | +0.13(+0.95%) |
Aug 03, 2012 | 13.59 | 13.80 | 13.55 | 13.61 | 54,547,428 | +0.19(+1.44%) |
Aug 02, 2012 | 13.17 | 13.55 | 13.13 | 13.42 | 60,831,480 | +0.22(+1.70%) |
Aug 01, 2012 | 13.21 | 13.37 | 13.17 | 13.20 | 56,329,952 | +0.39(+3.07%) |
Jul 31, 2012 | 12.67 | 12.87 | 12.66 | 12.80 | 49,599,532 | +0.13(+1.06%) |
Jul 30, 2012 | 12.71 | 12.81 | 12.62 | 12.67 | 24,652,188 | -0.03(-0.23%) |
Jul 27, 2012 | 12.54 | 12.73 | 12.48 | 12.70 | 38,375,580 | +0.27(+2.15%) |
Jul 26, 2012 | 12.55 | 12.68 | 12.41 | 12.43 | 44,487,348 | +0.10(+0.78%) |
Jul 25, 2012 | 12.41 | 12.42 | 12.23 | 12.33 | 22,007,998 | -0.02(-0.13%) |
Jul 24, 2012 | 12.37 | 12.39 | 12.21 | 12.35 | 34,682,628 | +0.01(+0.10%) |
Jul 23, 2012 | 12.45 | 12.50 | 12.31 | 12.34 | 35,983,840 | -0.32(-2.52%) |
Jul 20, 2012 | 12.70 | 12.75 | 12.61 | 12.66 | 31,482,394 | -0.08(-0.62%) |
Jul 19, 2012 | 12.74 | 12.89 | 12.66 | 12.74 | 28,785,468 | -0.00(-0.03%) |
Jul 18, 2012 | 12.68 | 12.76 | 12.57 | 12.74 | 28,724,732 | +0.02(+0.19%) |
Jul 17, 2012 | 12.54 | 12.74 | 12.48 | 12.72 | 33,966,880 | +0.20(+1.57%) |
Jul 16, 2012 | 12.46 | 12.53 | 12.41 | 12.52 | 25,426,944 | -0.02(-0.13%) |
Jul 13, 2012 | 12.24 | 12.55 | 12.23 | 12.54 | 26,607,894 | +0.30(+2.48%) |
Jul 12, 2012 | 12.36 | 12.38 | 12.21 | 12.23 | 45,130,884 | -0.25(-1.99%) |
Jul 11, 2012 | 12.31 | 12.51 | 12.30 | 12.48 | 35,770,348 | +0.15(+1.21%) |
Jul 10, 2012 | 12.39 | 12.57 | 12.26 | 12.33 | 32,543,850 | +0.03(+0.26%) |
Jul 09, 2012 | 12.37 | 12.40 | 12.28 | 12.30 | 27,092,930 | -0.04(-0.29%) |
Jul 06, 2012 | 12.31 | 12.52 | 12.27 | 12.33 | 26,373,332 | -0.04(-0.29%) |
Jul 05, 2012 | 12.55 | 12.61 | 12.36 | 12.37 | 24,900,288 | -0.23(-1.81%) |
Jul 03, 2012 | 12.68 | 12.74 | 12.55 | 12.60 | 20,419,240 | -0.09(-0.70%) |
Jul 02, 2012 | 12.63 | 12.78 | 12.57 | 12.69 | 29,893,590 | +0.11(+0.89%) |
Jun 29, 2012 | 12.41 | 12.58 | 12.27 | 12.57 | 41,034,668 | +0.43(+3.54%) |
Jun 28, 2012 | 12.06 | 12.16 | 11.96 | 12.14 | 31,412,242 | +0.00(+0.00%) |
Jun 27, 2012 | 12.04 | 12.25 | 12.02 | 12.14 | 35,822,552 | +0.18(+1.52%) |
Jun 26, 2012 | 11.88 | 12.01 | 11.80 | 11.96 | 26,566,644 | +0.10(+0.82%) |
Jun 25, 2012 | 12.00 | 12.01 | 11.82 | 11.87 | 29,647,864 | -0.20(-1.64%) |
Jun 22, 2012 | 12.03 | 12.11 | 11.96 | 12.06 | 46,715,204 | +0.06(+0.51%) |
Jun 21, 2012 | 12.26 | 12.26 | 11.99 | 12.00 | 36,451,368 | -0.20(-1.65%) |
Jun 20, 2012 | 12.24 | 12.28 | 12.09 | 12.20 | 39,262,780 | -0.05(-0.38%) |
Jun 19, 2012 | 12.23 | 12.38 | 12.15 | 12.25 | 34,213,360 | +0.06(+0.48%) |
Jun 18, 2012 | 12.17 | 12.29 | 12.12 | 12.19 | 31,088,008 | +0.03(+0.23%) |
Jun 15, 2012 | 12.07 | 12.20 | 11.97 | 12.16 | 53,707,496 | +0.15(+1.24%) |
Jun 14, 2012 | 11.78 | 12.04 | 11.76 | 12.02 | 39,433,968 | +0.29(+2.43%) |
Jun 13, 2012 | 11.89 | 11.91 | 11.66 | 11.73 | 35,845,300 | -0.18(-1.54%) |
Jun 12, 2012 | 11.79 | 11.92 | 11.71 | 11.91 | 63,833,540 | +0.20(+1.70%) |
Jun 11, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 30,337,880 | -0.13(-1.09%) |
Jun 08, 2012 | 11.67 | 11.87 | 11.67 | 11.84 | 38,894,120 | +0.10(+0.87%) |
Jun 07, 2012 | 11.78 | 11.85 | 11.70 | 11.74 | 43,153,252 | +0.10(+0.86%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.36 | 11.64 | 33,818,340 | +0.28(+2.50%) |
Jun 05, 2012 | 11.31 | 11.39 | 11.27 | 11.36 | 35,157,328 | +0.03(+0.28%) |
Jun 04, 2012 | 11.23 | 11.37 | 11.21 | 11.33 | 54,292,720 | +0.13(+1.12%) |
Jun 01, 2012 | 11.18 | 11.28 | 11.09 | 11.20 | 52,811,888 | -0.11(-0.97%) |
May 31, 2012 | 11.33 | 11.42 | 11.24 | 11.31 | 33,754,216 | -0.02(-0.14%) |
May 30, 2012 | 11.36 | 11.41 | 11.31 | 11.33 | 26,324,366 | -0.11(-0.92%) |
May 29, 2012 | 11.33 | 11.46 | 11.28 | 11.43 | 25,316,876 | +0.14(+1.28%) |
May 25, 2012 | 11.35 | 11.41 | 11.23 | 11.29 | 23,843,708 | -0.03(-0.28%) |
May 24, 2012 | 11.28 | 11.41 | 11.23 | 11.32 | 32,580,428 | +0.05(+0.49%) |
May 23, 2012 | 11.24 | 11.28 | 11.11 | 11.26 | 26,072,338 | -0.07(-0.59%) |
May 22, 2012 | 11.23 | 11.39 | 11.20 | 11.33 | 30,519,708 | +0.10(+0.87%) |
May 21, 2012 | 11.06 | 11.25 | 10.99 | 11.23 | 26,856,678 | +0.17(+1.54%) |
May 18, 2012 | 11.14 | 11.20 | 11.03 | 11.06 | 42,343,072 | -0.03(-0.26%) |
May 17, 2012 | 11.28 | 11.29 | 11.09 | 11.09 | 25,057,388 | -0.20(-1.73%) |
May 16, 2012 | 11.30 | 11.42 | 11.27 | 11.29 | 29,116,636 | +0.00(+0.00%) |
May 15, 2012 | 11.30 | 11.48 | 11.24 | 11.29 | 29,087,406 | -0.02(-0.14%) |
May 14, 2012 | 11.42 | 11.48 | 11.28 | 11.30 | 36,474,456 | -0.19(-1.67%) |
May 11, 2012 | 11.57 | 11.67 | 11.49 | 11.50 | 27,584,108 | -0.10(-0.84%) |
May 10, 2012 | 11.50 | 11.63 | 11.47 | 11.59 | 30,581,552 | +0.18(+1.58%) |
May 09, 2012 | 11.39 | 11.52 | 11.37 | 11.41 | 38,059,116 | -0.09(-0.78%) |
May 08, 2012 | 11.55 | 11.60 | 11.39 | 11.50 | 39,864,164 | -0.09(-0.78%) |
May 07, 2012 | 11.44 | 11.66 | 11.39 | 11.59 | 32,375,928 | +0.07(+0.61%) |
May 04, 2012 | 11.75 | 11.81 | 11.51 | 11.52 | 40,943,544 | -0.36(-3.00%) |
May 03, 2012 | 11.93 | 12.03 | 11.79 | 11.88 | 34,393,068 | -0.02(-0.18%) |
May 02, 2012 | 11.80 | 11.96 | 11.56 | 11.90 | 72,333,256 | -0.07(-0.60%) |
May 01, 2012 | 11.85 | 12.08 | 11.84 | 11.97 | 55,785,536 | +0.10(+0.84%) |
Apr 30, 2012 | 11.82 | 11.92 | 11.80 | 11.87 | 22,079,542 | +0.03(+0.21%) |
Apr 27, 2012 | 11.85 | 11.91 | 11.69 | 11.85 | 37,316,148 | +0.02(+0.13%) |
Apr 26, 2012 | 11.55 | 11.87 | 11.55 | 11.83 | 46,741,800 | +0.23(+1.99%) |
Apr 25, 2012 | 11.58 | 11.64 | 11.50 | 11.60 | 28,072,948 | +0.12(+1.02%) |
Apr 24, 2012 | 11.42 | 11.54 | 11.40 | 11.48 | 30,194,804 | +0.12(+1.07%) |
Apr 23, 2012 | 11.46 | 11.46 | 11.29 | 11.36 | 38,011,924 | -0.16(-1.39%) |
Apr 20, 2012 | 11.56 | 11.64 | 11.51 | 11.52 | 36,000,140 | -0.01(-0.08%) |
Apr 19, 2012 | 11.62 | 11.76 | 11.51 | 11.53 | 29,633,506 | -0.15(-1.29%) |
Apr 18, 2012 | 11.71 | 11.75 | 11.66 | 11.68 | 23,196,064 | -0.09(-0.76%) |
Apr 17, 2012 | 11.69 | 11.81 | 11.62 | 11.77 | 22,485,298 | +0.13(+1.09%) |
Apr 16, 2012 | 11.57 | 11.68 | 11.54 | 11.65 | 23,387,564 | +0.10(+0.90%) |
Apr 13, 2012 | 11.60 | 11.65 | 11.53 | 11.54 | 29,595,272 | -0.07(-0.61%) |
Apr 12, 2012 | 11.37 | 11.65 | 11.33 | 11.61 | 37,007,876 | +0.28(+2.43%) |
Apr 11, 2012 | 11.30 | 11.38 | 11.24 | 11.34 | 23,299,292 | +0.13(+1.13%) |
Apr 10, 2012 | 11.42 | 11.43 | 11.17 | 11.21 | 31,756,714 | -0.27(-2.32%) |
Apr 09, 2012 | 11.40 | 11.51 | 11.35 | 11.48 | 26,763,656 | -0.09(-0.78%) |
Apr 05, 2012 | 11.42 | 11.57 | 11.38 | 11.57 | 28,853,844 | +0.09(+0.82%) |
Apr 04, 2012 | 11.54 | 11.57 | 11.38 | 11.47 | 28,510,638 | -0.13(-1.15%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.52 | 11.60 | 32,819,126 | -0.15(-1.30%) |
Apr 02, 2012 | 11.64 | 11.79 | 11.57 | 11.76 | 30,288,112 | +0.08(+0.68%) |
Mar 30, 2012 | 11.67 | 11.69 | 11.57 | 11.68 | 25,291,084 | +0.07(+0.60%) |
Mar 29, 2012 | 11.57 | 11.62 | 11.48 | 11.61 | 31,464,968 | -0.04(-0.30%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.60 | 11.64 | 34,931,440 | -0.10(-0.83%) |
Mar 27, 2012 | 11.78 | 11.83 | 11.73 | 11.74 | 30,420,924 | -0.07(-0.59%) |
Mar 26, 2012 | 11.71 | 11.82 | 11.65 | 11.81 | 34,708,396 | +0.14(+1.22%) |
Mar 23, 2012 | 11.65 | 11.67 | 11.53 | 11.67 | 21,549,690 | +0.04(+0.32%) |
Mar 22, 2012 | 11.50 | 11.64 | 11.49 | 11.63 | 31,197,184 | +0.07(+0.61%) |
Mar 21, 2012 | 11.58 | 11.64 | 11.49 | 11.56 | 28,369,376 | -0.02(-0.20%) |
Mar 20, 2012 | 11.56 | 11.65 | 11.46 | 11.58 | 26,870,912 | -0.04(-0.30%) |
Mar 19, 2012 | 11.43 | 11.67 | 11.39 | 11.62 | 25,198,986 | +0.14(+1.22%) |
Mar 16, 2012 | 11.57 | 11.61 | 11.44 | 11.48 | 53,686,980 | -0.12(-1.01%) |
Mar 15, 2012 | 11.59 | 11.63 | 11.45 | 11.60 | 29,328,364 | +0.01(+0.05%) |
Mar 14, 2012 | 11.67 | 11.67 | 11.57 | 11.59 | 28,692,018 | -0.10(-0.85%) |
Mar 13, 2012 | 11.61 | 11.69 | 11.54 | 11.69 | 29,524,822 | +0.17(+1.45%) |
Mar 12, 2012 | 11.55 | 11.62 | 11.50 | 11.52 | 22,550,750 | -0.09(-0.77%) |
Mar 09, 2012 | 11.60 | 11.62 | 11.55 | 11.61 | 23,470,004 | +0.09(+0.74%) |
Mar 08, 2012 | 11.46 | 11.58 | 11.44 | 11.53 | 26,176,874 | +0.15(+1.30%) |
Mar 07, 2012 | 11.27 | 11.41 | 11.21 | 11.38 | 33,047,090 | +0.12(+1.11%) |
Mar 06, 2012 | 11.23 | 11.35 | 11.18 | 11.25 | 37,169,276 | -0.07(-0.62%) |
Mar 05, 2012 | 11.36 | 11.37 | 11.21 | 11.32 | 34,292,016 | -0.05(-0.48%) |
Mar 02, 2012 | 11.43 | 11.52 | 11.32 | 11.38 | 28,613,714 | -0.08(-0.71%) |
Mar 01, 2012 | 11.44 | 11.53 | 11.40 | 11.46 | 33,649,960 | +0.02(+0.15%) |
Feb 29, 2012 | 11.44 | 11.50 | 11.39 | 11.44 | 43,814,868 | +0.01(+0.12%) |
Feb 28, 2012 | 11.36 | 11.44 | 11.30 | 11.43 | 35,194,764 | +0.07(+0.62%) |
Feb 27, 2012 | 11.25 | 11.44 | 11.25 | 11.36 | 31,223,688 | +0.00(+0.00%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.30 | 11.36 | 41,492,640 | -0.24(-2.08%) |
Feb 23, 2012 | 11.37 | 11.61 | 11.36 | 11.60 | 51,441,944 | +0.21(+1.81%) |
Feb 22, 2012 | 11.27 | 11.40 | 11.22 | 11.39 | 54,163,784 | +0.08(+0.72%) |
Feb 21, 2012 | 11.33 | 11.35 | 11.25 | 11.31 | 37,053,832 | -0.04(-0.34%) |
Feb 17, 2012 | 11.09 | 11.39 | 11.05 | 11.35 | 60,461,044 | +0.20(+1.83%) |
Feb 16, 2012 | 11.18 | 11.21 | 11.05 | 11.15 | 51,288,160 | +0.05(+0.44%) |
Feb 15, 2012 | 11.28 | 11.30 | 11.01 | 11.10 | 90,624,352 | +0.49(+4.66%) |
Feb 14, 2012 | 10.59 | 10.65 | 10.48 | 10.60 | 42,980,604 | -0.06(-0.58%) |
Feb 13, 2012 | 10.66 | 10.71 | 10.61 | 10.67 | 20,630,890 | +0.09(+0.87%) |
Feb 10, 2012 | 10.61 | 10.64 | 10.51 | 10.57 | 27,509,506 | -0.11(-1.04%) |
Feb 09, 2012 | 10.61 | 10.70 | 10.55 | 10.69 | 35,850,304 | +0.08(+0.77%) |
Feb 08, 2012 | 10.53 | 10.62 | 10.44 | 10.60 | 32,683,190 | +0.06(+0.59%) |
Feb 07, 2012 | 10.51 | 10.56 | 10.41 | 10.54 | 31,310,614 | +0.00(+0.00%) |
Feb 06, 2012 | 10.54 | 10.58 | 10.48 | 10.54 | 33,251,728 | -0.02(-0.22%) |
Feb 03, 2012 | 10.50 | 10.58 | 10.47 | 10.57 | 35,039,968 | +0.18(+1.72%) |
Feb 02, 2012 | 10.43 | 10.50 | 10.37 | 10.39 | 44,544,580 | -0.06(-0.60%) |
Feb 01, 2012 | 10.40 | 10.57 | 10.34 | 10.45 | 41,331,832 | +0.11(+1.02%) |
Jan 31, 2012 | 10.31 | 10.35 | 10.22 | 10.34 | 41,497,216 | +0.09(+0.83%) |
Jan 30, 2012 | 10.20 | 10.34 | 10.06 | 10.26 | 46,894,288 | +0.01(+0.11%) |
Jan 27, 2012 | 10.24 | 10.35 | 10.20 | 10.25 | 36,918,864 | +0.01(+0.08%) |
Jan 26, 2012 | 10.25 | 10.43 | 10.18 | 10.24 | 47,668,688 | +0.07(+0.73%) |
Jan 25, 2012 | 10.02 | 10.20 | 9.966 | 10.16 | 46,489,320 | +0.10(+1.01%) |
Jan 24, 2012 | 10.04 | 10.08 | 9.962 | 10.06 | 25,757,634 | -0.03(-0.27%) |
Jan 23, 2012 | 10.09 | 10.24 | 10.03 | 10.09 | 34,814,240 | -0.05(-0.54%) |
Jan 20, 2012 | 10.07 | 10.16 | 10.02 | 10.14 | 39,300,868 | +0.08(+0.77%) |
Jan 19, 2012 | 10.01 | 10.09 | 9.985 | 10.07 | 25,792,056 | +0.06(+0.58%) |
Jan 18, 2012 | 9.935 | 10.05 | 9.849 | 10.01 | 37,848,428 | +0.07(+0.72%) |
Jan 17, 2012 | 9.966 | 10.06 | 9.896 | 9.937 | 30,795,194 | +0.06(+0.61%) |
Jan 13, 2012 | 9.892 | 9.919 | 9.786 | 9.877 | 25,854,598 | -0.05(-0.47%) |
Jan 12, 2012 | 9.900 | 9.974 | 9.849 | 9.923 | 28,424,840 | +0.03(+0.31%) |
Jan 11, 2012 | 9.880 | 9.962 | 9.810 | 9.892 | 30,239,048 | +0.01(+0.08%) |
Jan 10, 2012 | 9.939 | 10.00 | 9.857 | 9.884 | 49,962,304 | +0.07(+0.75%) |
Jan 09, 2012 | 9.674 | 9.873 | 9.670 | 9.810 | 50,653,208 | +0.20(+2.13%) |
Jan 06, 2012 | 9.690 | 9.740 | 9.565 | 9.606 | 24,705,296 | -0.10(-1.06%) |
Jan 05, 2012 | 9.604 | 9.740 | 9.530 | 9.709 | 57,416,764 | +0.09(+0.89%) |
Jan 04, 2012 | 9.538 | 9.631 | 9.487 | 9.624 | 44,569,120 | +0.40(+4.30%) |
Dec 30, 2011 | 9.231 | 9.285 | 9.207 | 9.227 | 14,558,782 | -0.00(-0.03%) |
Dec 29, 2011 | 9.129 | 9.241 | 9.106 | 9.230 | 18,226,798 | +0.15(+1.60%) |
Dec 28, 2011 | 9.195 | 9.226 | 9.048 | 9.084 | 20,209,430 | -0.13(-1.45%) |
Dec 27, 2011 | 9.233 | 9.257 | 9.156 | 9.218 | 15,793,346 | -0.02(-0.17%) |
Dec 23, 2011 | 9.202 | 9.262 | 9.156 | 9.233 | 23,545,302 | +0.10(+1.06%) |
Dec 21, 2011 | 9.098 | 9.164 | 9.017 | 9.137 | 35,412,136 | +0.08(+0.83%) |
Dec 20, 2011 | 9.009 | 9.164 | 8.986 | 9.061 | 48,622,436 | +0.21(+2.32%) |
Dec 19, 2011 | 9.048 | 9.063 | 8.796 | 8.856 | 34,741,656 | -0.18(-1.99%) |
Dec 16, 2011 | 9.086 | 9.295 | 8.993 | 9.036 | 76,715,416 | +0.02(+0.17%) |
Dec 15, 2011 | 9.017 | 9.125 | 9.005 | 9.020 | 41,414,272 | +0.04(+0.47%) |
Dec 14, 2011 | 8.970 | 9.020 | 8.896 | 8.978 | 39,692,472 | -0.00(-0.04%) |
Dec 13, 2011 | 9.109 | 9.171 | 8.939 | 8.982 | 46,653,356 | -0.03(-0.34%) |
Dec 12, 2011 | 8.726 | 9.055 | 8.664 | 9.013 | 52,099,140 | +0.23(+2.60%) |
Dec 09, 2011 | 8.757 | 8.865 | 8.742 | 8.784 | 36,045,732 | +0.08(+0.93%) |
Dec 08, 2011 | 8.877 | 8.896 | 8.680 | 8.703 | 37,771,448 | -0.26(-2.85%) |
Dec 07, 2011 | 8.943 | 9.036 | 8.811 | 8.958 | 37,218,996 | -0.02(-0.26%) |
Dec 06, 2011 | 9.001 | 9.098 | 8.935 | 8.982 | 52,938,204 | +0.02(+0.17%) |
Dec 05, 2011 | 9.253 | 9.253 | 8.900 | 8.966 | 54,791,912 | -0.08(-0.90%) |
Dec 02, 2011 | 9.020 | 9.179 | 8.858 | 9.048 | 85,043,016 | +0.31(+3.50%) |