Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.52 | 14.72 | 14.48 | 14.49 | 42,588,380 | -0.01(-0.05%) |
Jan 30, 2013 | 14.69 | 14.70 | 14.37 | 14.49 | 50,068,228 | -0.14(-0.96%) |
Jan 29, 2013 | 14.77 | 14.78 | 14.54 | 14.63 | 50,125,084 | -0.20(-1.33%) |
Jan 28, 2013 | 14.94 | 14.97 | 14.82 | 14.83 | 43,211,596 | -0.06(-0.43%) |
Jan 25, 2013 | 14.86 | 14.97 | 14.82 | 14.89 | 40,266,096 | +0.09(+0.62%) |
Jan 24, 2013 | 14.68 | 14.86 | 14.66 | 14.80 | 67,102,100 | +0.28(+1.94%) |
Jan 23, 2013 | 14.71 | 14.71 | 14.51 | 14.52 | 52,722,708 | -0.18(-1.20%) |
Jan 22, 2013 | 14.75 | 14.79 | 14.51 | 14.70 | 51,055,528 | -0.10(-0.69%) |
Jan 18, 2013 | 14.68 | 14.82 | 14.66 | 14.80 | 60,828,228 | +0.05(+0.31%) |
Jan 17, 2013 | 14.64 | 14.81 | 14.63 | 14.75 | 59,524,792 | -0.06(-0.38%) |
Jan 16, 2013 | 14.73 | 14.92 | 14.70 | 14.81 | 56,331,628 | +0.04(+0.24%) |
Jan 15, 2013 | 14.73 | 14.78 | 14.63 | 14.77 | 41,936,740 | +0.01(+0.05%) |
Jan 14, 2013 | 14.56 | 14.78 | 14.54 | 14.77 | 78,321,184 | +0.35(+2.39%) |
Jan 11, 2013 | 14.37 | 14.44 | 14.32 | 14.42 | 33,261,026 | +0.03(+0.20%) |
Jan 10, 2013 | 14.33 | 14.43 | 14.29 | 14.39 | 44,614,112 | +0.10(+0.69%) |
Jan 09, 2013 | 14.27 | 14.47 | 14.26 | 14.30 | 43,138,864 | -0.01(-0.05%) |
Jan 08, 2013 | 14.21 | 14.32 | 14.14 | 14.30 | 47,168,640 | +0.01(+0.10%) |
Jan 07, 2013 | 14.35 | 14.38 | 14.20 | 14.29 | 43,721,820 | -0.14(-0.94%) |
Jan 04, 2013 | 14.37 | 14.56 | 14.36 | 14.42 | 51,665,816 | +0.02(+0.16%) |
Jan 03, 2013 | 14.41 | 14.44 | 14.30 | 14.40 | 71,855,120 | +0.08(+0.54%) |
Jan 02, 2013 | 14.18 | 14.32 | 14.09 | 14.32 | 57,231,156 | +0.49(+3.51%) |
Dec 31, 2012 | 13.65 | 13.92 | 13.60 | 13.84 | 45,680,716 | +0.14(+1.03%) |
Dec 28, 2012 | 13.73 | 13.83 | 13.68 | 13.70 | 34,932,124 | -0.14(-1.02%) |
Dec 27, 2012 | 14.01 | 14.02 | 13.70 | 13.84 | 50,104,548 | -0.19(-1.36%) |
Dec 26, 2012 | 13.97 | 14.13 | 13.91 | 14.03 | 31,358,344 | +0.06(+0.45%) |
Dec 24, 2012 | 13.99 | 14.05 | 13.90 | 13.97 | 17,821,614 | -0.09(-0.65%) |
Dec 21, 2012 | 14.05 | 14.12 | 13.80 | 14.06 | 96,009,520 | -0.20(-1.38%) |
Dec 20, 2012 | 14.27 | 14.32 | 14.19 | 14.25 | 42,517,512 | -0.02(-0.15%) |
Dec 19, 2012 | 14.38 | 14.47 | 14.25 | 14.27 | 54,096,584 | -0.08(-0.55%) |
Dec 18, 2012 | 14.16 | 14.38 | 14.10 | 14.35 | 59,585,912 | +0.19(+1.35%) |
Dec 17, 2012 | 14.00 | 14.18 | 13.94 | 14.16 | 66,535,708 | +0.18(+1.26%) |
Dec 14, 2012 | 13.90 | 14.08 | 13.87 | 13.99 | 57,941,704 | +0.08(+0.61%) |
Dec 13, 2012 | 13.87 | 13.97 | 13.80 | 13.90 | 53,735,976 | +0.01(+0.05%) |
Dec 12, 2012 | 13.97 | 14.01 | 13.87 | 13.89 | 54,953,164 | -0.04(-0.25%) |
Dec 11, 2012 | 13.98 | 14.13 | 13.85 | 13.93 | 82,996,408 | -0.01(-0.05%) |
Dec 10, 2012 | 13.63 | 14.01 | 13.62 | 13.94 | 89,264,296 | +0.32(+2.35%) |
Dec 07, 2012 | 13.80 | 13.90 | 13.49 | 13.62 | 71,854,032 | -0.10(-0.74%) |
Dec 06, 2012 | 13.54 | 13.73 | 13.52 | 13.72 | 50,884,396 | +0.19(+1.41%) |
Dec 05, 2012 | 13.49 | 13.70 | 13.48 | 13.53 | 52,507,604 | +0.03(+0.21%) |
Dec 04, 2012 | 13.44 | 13.52 | 13.38 | 13.50 | 48,724,164 | +0.18(+1.37%) |
Nov 30, 2012 | 13.41 | 13.47 | 13.26 | 13.32 | 64,187,052 | -0.07(-0.53%) |
Nov 29, 2012 | 13.37 | 13.45 | 13.32 | 13.39 | 46,078,808 | +0.13(+0.96%) |
Nov 28, 2012 | 13.30 | 13.35 | 13.06 | 13.26 | 58,591,524 | -0.09(-0.68%) |
Nov 27, 2012 | 13.31 | 13.45 | 13.27 | 13.35 | 75,371,920 | +0.03(+0.24%) |
Nov 26, 2012 | 13.14 | 13.33 | 13.00 | 13.32 | 49,497,716 | +0.15(+1.14%) |
Nov 23, 2012 | 13.00 | 13.21 | 12.95 | 13.17 | 24,692,994 | +0.25(+1.95%) |
Nov 21, 2012 | 12.84 | 13.02 | 12.77 | 12.92 | 43,600,828 | +0.10(+0.76%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.82 | 43,455,204 | +0.03(+0.21%) |
Nov 19, 2012 | 12.77 | 12.82 | 12.65 | 12.79 | 58,084,184 | +0.22(+1.73%) |
Nov 16, 2012 | 12.53 | 12.62 | 12.44 | 12.58 | 87,007,088 | +0.03(+0.27%) |
Nov 15, 2012 | 12.41 | 12.64 | 12.40 | 12.54 | 79,940,864 | +0.20(+1.59%) |
Nov 14, 2012 | 12.62 | 12.76 | 12.32 | 12.35 | 138,834,992 | +0.57(+4.81%) |
Nov 13, 2012 | 11.68 | 11.84 | 11.67 | 11.78 | 102,786,416 | -0.00(-0.03%) |
Nov 12, 2012 | 11.79 | 11.95 | 11.71 | 11.78 | 41,152,628 | +0.02(+0.21%) |
Nov 09, 2012 | 11.67 | 11.91 | 11.66 | 11.76 | 61,639,352 | -0.01(-0.06%) |
Nov 08, 2012 | 12.04 | 12.14 | 11.73 | 11.77 | 80,151,040 | -0.27(-2.21%) |
Nov 07, 2012 | 12.20 | 12.51 | 11.95 | 12.03 | 70,966,200 | -0.19(-1.55%) |
Nov 06, 2012 | 12.19 | 12.38 | 12.13 | 12.22 | 50,845,920 | +0.06(+0.46%) |
Nov 05, 2012 | 12.11 | 12.19 | 12.02 | 12.16 | 31,743,364 | +0.03(+0.29%) |
Nov 02, 2012 | 12.33 | 12.36 | 12.10 | 12.13 | 41,156,508 | -0.11(-0.89%) |
Nov 01, 2012 | 12.00 | 12.29 | 11.88 | 12.24 | 46,467,788 | +0.25(+2.10%) |
Oct 31, 2012 | 12.15 | 12.18 | 11.89 | 11.99 | 52,637,516 | -0.10(-0.84%) |
Oct 26, 2012 | 12.02 | 12.09 | 12.09 | 12.09 | 44,614,440 | +0.06(+0.52%) |
Oct 25, 2012 | 12.25 | 12.25 | 11.93 | 12.02 | 66,296,412 | -0.13(-1.04%) |
Oct 24, 2012 | 12.60 | 12.64 | 12.09 | 12.15 | 88,634,328 | -0.44(-3.50%) |
Oct 23, 2012 | 12.58 | 12.70 | 12.54 | 12.59 | 48,609,860 | -0.02(-0.17%) |
Oct 19, 2012 | 12.99 | 13.00 | 12.58 | 12.61 | 91,159,264 | -0.39(-3.04%) |
Oct 18, 2012 | 13.01 | 13.11 | 12.93 | 13.01 | 57,597,436 | -0.07(-0.53%) |
Oct 17, 2012 | 12.98 | 13.14 | 12.93 | 13.08 | 40,567,484 | -0.10(-0.78%) |
Oct 16, 2012 | 13.02 | 13.22 | 12.97 | 13.18 | 40,883,344 | +0.21(+1.63%) |
Oct 15, 2012 | 12.93 | 13.03 | 12.87 | 12.97 | 39,765,300 | +0.10(+0.79%) |
Oct 12, 2012 | 12.76 | 12.90 | 12.74 | 12.87 | 38,769,164 | +0.10(+0.79%) |
Oct 11, 2012 | 12.91 | 12.92 | 12.69 | 12.76 | 40,539,312 | -0.03(-0.27%) |
Oct 10, 2012 | 13.14 | 13.14 | 12.79 | 12.80 | 60,202,716 | -0.34(-2.61%) |
Oct 09, 2012 | 13.23 | 13.32 | 13.11 | 13.14 | 60,620,628 | -0.07(-0.53%) |
Oct 08, 2012 | 13.21 | 13.34 | 13.15 | 13.21 | 34,575,984 | +0.03(+0.21%) |
Oct 05, 2012 | 13.31 | 13.38 | 13.14 | 13.18 | 39,696,420 | -0.02(-0.18%) |
Oct 04, 2012 | 13.29 | 13.32 | 13.18 | 13.21 | 42,531,540 | -0.02(-0.19%) |
Oct 03, 2012 | 13.25 | 13.35 | 13.19 | 13.23 | 48,373,908 | +0.04(+0.32%) |
Oct 02, 2012 | 13.35 | 13.38 | 13.09 | 13.19 | 49,077,364 | -0.02(-0.16%) |
Oct 01, 2012 | 13.34 | 13.46 | 13.14 | 13.21 | 54,013,116 | -0.04(-0.29%) |
Sep 28, 2012 | 13.18 | 13.43 | 13.18 | 13.25 | 88,085,384 | +0.21(+1.60%) |
Sep 27, 2012 | 12.96 | 13.10 | 12.87 | 13.04 | 42,963,588 | +0.15(+1.18%) |
Sep 26, 2012 | 12.97 | 13.01 | 12.73 | 12.89 | 43,609,604 | -0.06(-0.48%) |
Sep 25, 2012 | 13.15 | 13.16 | 12.93 | 12.95 | 48,984,472 | -0.10(-0.74%) |
Sep 24, 2012 | 13.09 | 13.17 | 12.97 | 13.05 | 46,374,352 | -0.07(-0.50%) |
Sep 21, 2012 | 13.29 | 13.32 | 13.11 | 13.12 | 60,813,108 | -0.15(-1.10%) |
Sep 20, 2012 | 13.21 | 13.26 | 13.12 | 13.26 | 36,191,832 | -0.01(-0.05%) |
Sep 19, 2012 | 13.31 | 13.33 | 13.15 | 13.27 | 42,791,216 | +0.05(+0.39%) |
Sep 18, 2012 | 13.23 | 13.37 | 13.19 | 13.22 | 65,523,188 | -0.08(-0.60%) |
Sep 17, 2012 | 13.30 | 13.40 | 13.23 | 13.30 | 52,933,268 | -0.23(-1.69%) |
Sep 14, 2012 | 13.43 | 13.66 | 13.42 | 13.52 | 66,797,084 | +0.09(+0.67%) |
Sep 13, 2012 | 13.23 | 13.55 | 13.20 | 13.43 | 54,444,520 | +0.19(+1.47%) |
Sep 12, 2012 | 13.26 | 13.37 | 13.21 | 13.24 | 41,045,000 | +0.03(+0.21%) |
Sep 11, 2012 | 13.27 | 13.36 | 13.14 | 13.21 | 45,071,976 | -0.08(-0.57%) |
Sep 10, 2012 | 13.48 | 13.51 | 13.25 | 13.29 | 57,711,040 | -0.28(-2.10%) |
Sep 07, 2012 | 13.57 | 13.64 | 13.36 | 13.57 | 64,540,928 | -0.11(-0.84%) |
Sep 06, 2012 | 13.23 | 13.71 | 13.22 | 13.69 | 85,638,472 | +0.57(+4.37%) |
Sep 05, 2012 | 13.18 | 13.26 | 13.09 | 13.12 | 44,065,508 | -0.07(-0.50%) |
Sep 04, 2012 | 13.18 | 13.28 | 13.05 | 13.18 | 38,915,836 | -0.06(-0.45%) |
Aug 31, 2012 | 13.25 | 13.36 | 13.13 | 13.24 | 55,486,368 | +0.12(+0.95%) |
Aug 30, 2012 | 13.24 | 13.24 | 13.07 | 13.12 | 35,570,552 | -0.21(-1.56%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.18 | 13.32 | 42,864,752 | -0.11(-0.83%) |
Aug 27, 2012 | 13.35 | 13.44 | 13.28 | 13.43 | 46,246,852 | +0.11(+0.83%) |
Aug 24, 2012 | 13.21 | 13.35 | 13.14 | 13.32 | 46,748,940 | +0.05(+0.39%) |
Aug 23, 2012 | 13.29 | 13.45 | 13.21 | 13.27 | 54,185,088 | -0.07(-0.49%) |
Aug 22, 2012 | 13.23 | 13.34 | 13.16 | 13.34 | 68,516,776 | +0.04(+0.31%) |
Aug 21, 2012 | 13.18 | 13.37 | 13.17 | 13.30 | 65,556,316 | +0.15(+1.16%) |
Aug 20, 2012 | 13.18 | 13.29 | 13.05 | 13.14 | 56,756,172 | -0.08(-0.63%) |
Aug 17, 2012 | 13.21 | 13.34 | 13.16 | 13.23 | 80,277,688 | +0.03(+0.21%) |
Aug 16, 2012 | 12.93 | 13.28 | 12.89 | 13.20 | 219,245,216 | +1.16(+9.63%) |
Aug 15, 2012 | 11.90 | 12.16 | 11.88 | 12.04 | 90,606,136 | +0.12(+1.05%) |
Aug 14, 2012 | 12.07 | 12.07 | 11.87 | 11.91 | 57,988,524 | -0.12(-0.98%) |
Aug 13, 2012 | 12.17 | 12.21 | 11.96 | 12.03 | 48,741,132 | -0.14(-1.14%) |
Aug 10, 2012 | 12.14 | 12.19 | 12.00 | 12.17 | 55,162,248 | -0.11(-0.90%) |
Aug 09, 2012 | 12.22 | 12.34 | 12.13 | 12.28 | 87,984,552 | +0.37(+3.15%) |
Aug 08, 2012 | 11.82 | 11.91 | 11.70 | 11.91 | 35,770,136 | +0.01(+0.12%) |
Aug 07, 2012 | 11.69 | 11.94 | 11.66 | 11.89 | 60,069,372 | +0.31(+2.70%) |
Aug 06, 2012 | 11.44 | 11.68 | 11.42 | 11.58 | 46,300,380 | +0.24(+2.08%) |
Aug 03, 2012 | 11.16 | 11.41 | 11.08 | 11.35 | 58,980,752 | +0.42(+3.88%) |
Aug 02, 2012 | 10.96 | 11.18 | 10.86 | 10.92 | 68,345,520 | -0.17(-1.50%) |
Aug 01, 2012 | 11.11 | 11.15 | 10.94 | 11.09 | 68,304,192 | +0.02(+0.19%) |
Jul 31, 2012 | 11.01 | 11.18 | 11.00 | 11.07 | 48,941,692 | +0.06(+0.50%) |
Jul 30, 2012 | 10.90 | 11.15 | 10.87 | 11.01 | 52,406,928 | +0.12(+1.15%) |
Jul 27, 2012 | 10.76 | 10.94 | 10.62 | 10.89 | 58,087,492 | +0.22(+2.02%) |
Jul 26, 2012 | 10.89 | 10.95 | 10.65 | 10.67 | 80,616,712 | -0.03(-0.26%) |
Jul 25, 2012 | 10.55 | 10.80 | 10.38 | 10.70 | 88,573,088 | +0.21(+1.98%) |
Jul 24, 2012 | 10.93 | 10.93 | 10.41 | 10.49 | 146,671,136 | -0.66(-5.91%) |
Jul 23, 2012 | 11.14 | 11.21 | 11.05 | 11.15 | 57,739,304 | -0.20(-1.77%) |
Jul 20, 2012 | 11.51 | 11.62 | 11.35 | 11.35 | 51,952,764 | -0.22(-1.89%) |
Jul 19, 2012 | 11.61 | 11.66 | 11.51 | 11.57 | 43,846,592 | -0.02(-0.15%) |
Jul 18, 2012 | 11.28 | 11.63 | 11.24 | 11.59 | 48,835,716 | +0.33(+2.90%) |
Jul 17, 2012 | 11.36 | 11.36 | 11.06 | 11.26 | 44,663,160 | +0.03(+0.25%) |
Jul 16, 2012 | 11.25 | 11.28 | 11.12 | 11.23 | 38,095,012 | -0.08(-0.74%) |
Jul 13, 2012 | 11.10 | 11.36 | 11.09 | 11.32 | 35,383,316 | +0.23(+2.07%) |
Jul 12, 2012 | 11.21 | 11.27 | 11.07 | 11.09 | 100,991,936 | -0.28(-2.44%) |
Jul 11, 2012 | 11.38 | 11.51 | 11.28 | 11.37 | 65,575,124 | -0.02(-0.18%) |
Jul 10, 2012 | 11.63 | 11.64 | 11.33 | 11.39 | 51,279,176 | -0.17(-1.44%) |
Jul 09, 2012 | 11.61 | 11.64 | 11.51 | 11.55 | 36,863,780 | -0.08(-0.71%) |
Jul 06, 2012 | 11.71 | 11.76 | 11.57 | 11.64 | 39,183,996 | -0.12(-1.00%) |
Jul 05, 2012 | 11.79 | 11.82 | 11.71 | 11.76 | 37,899,588 | -0.15(-1.22%) |
Jul 03, 2012 | 11.81 | 11.96 | 11.80 | 11.90 | 22,803,140 | +0.05(+0.41%) |
Jul 02, 2012 | 11.87 | 11.91 | 11.77 | 11.85 | 28,848,854 | -0.01(-0.06%) |
Jun 29, 2012 | 11.60 | 11.86 | 11.55 | 11.86 | 73,782,320 | +0.48(+4.19%) |
Jun 28, 2012 | 11.49 | 11.49 | 11.20 | 11.38 | 81,924,704 | -0.17(-1.49%) |
Jun 27, 2012 | 11.65 | 11.71 | 11.49 | 11.56 | 62,983,436 | -0.06(-0.51%) |
Jun 26, 2012 | 11.72 | 11.73 | 11.50 | 11.61 | 46,142,144 | -0.08(-0.71%) |
Jun 25, 2012 | 11.75 | 11.76 | 11.59 | 11.70 | 48,095,112 | -0.13(-1.14%) |
Jun 22, 2012 | 11.73 | 11.87 | 11.71 | 11.83 | 67,308,768 | +0.14(+1.21%) |
Jun 21, 2012 | 12.09 | 12.12 | 11.65 | 11.69 | 63,882,864 | -0.40(-3.34%) |
Jun 20, 2012 | 12.00 | 12.18 | 11.95 | 12.09 | 66,944,792 | +0.23(+1.92%) |
Jun 19, 2012 | 11.94 | 11.99 | 11.82 | 11.87 | 60,558,512 | +0.03(+0.23%) |
Jun 18, 2012 | 11.80 | 11.91 | 11.76 | 11.84 | 51,254,060 | +0.03(+0.23%) |
Jun 15, 2012 | 11.72 | 11.86 | 11.69 | 11.81 | 61,693,228 | +0.12(+1.06%) |
Jun 14, 2012 | 11.52 | 11.77 | 11.47 | 11.69 | 57,303,500 | +0.18(+1.59%) |
Jun 13, 2012 | 11.56 | 11.64 | 11.44 | 11.50 | 56,607,796 | -0.09(-0.80%) |
Jun 12, 2012 | 11.44 | 11.63 | 11.40 | 11.60 | 47,347,056 | +0.22(+1.91%) |
Jun 11, 2012 | 11.65 | 11.66 | 11.36 | 11.38 | 45,071,812 | -0.18(-1.52%) |
Jun 08, 2012 | 11.44 | 11.59 | 11.39 | 11.56 | 43,107,568 | +0.10(+0.90%) |
Jun 07, 2012 | 11.66 | 11.69 | 11.42 | 11.45 | 49,617,104 | -0.07(-0.63%) |
Jun 06, 2012 | 11.25 | 11.53 | 11.21 | 11.52 | 48,099,124 | +0.39(+3.50%) |
Jun 05, 2012 | 11.09 | 11.24 | 11.04 | 11.13 | 50,164,248 | +0.01(+0.06%) |
Jun 04, 2012 | 11.04 | 11.14 | 11.00 | 11.13 | 43,061,756 | +0.10(+0.94%) |
Jun 01, 2012 | 11.11 | 11.15 | 11.01 | 11.02 | 70,210,360 | -0.26(-2.27%) |
May 31, 2012 | 11.30 | 11.41 | 11.23 | 11.28 | 75,242,480 | -0.04(-0.37%) |
May 30, 2012 | 11.37 | 11.38 | 11.29 | 11.32 | 52,828,468 | -0.14(-1.21%) |
May 29, 2012 | 11.40 | 11.49 | 11.32 | 11.46 | 53,701,732 | +0.18(+1.59%) |
May 25, 2012 | 11.37 | 11.44 | 11.27 | 11.28 | 60,583,860 | -0.04(-0.37%) |
May 24, 2012 | 11.53 | 11.53 | 11.29 | 11.32 | 76,137,680 | -0.21(-1.80%) |
May 23, 2012 | 11.44 | 11.58 | 11.35 | 11.53 | 61,467,020 | -0.03(-0.24%) |
May 22, 2012 | 11.51 | 11.62 | 11.48 | 11.56 | 62,278,740 | +0.04(+0.36%) |
May 21, 2012 | 11.40 | 11.53 | 11.31 | 11.51 | 54,479,144 | +0.14(+1.21%) |
May 18, 2012 | 11.47 | 11.49 | 11.31 | 11.38 | 83,281,480 | -0.06(-0.48%) |
May 17, 2012 | 11.53 | 11.60 | 11.43 | 11.43 | 60,246,292 | -0.10(-0.84%) |
May 16, 2012 | 11.62 | 11.67 | 11.47 | 11.53 | 83,674,576 | +0.10(+0.91%) |
May 15, 2012 | 11.56 | 11.58 | 11.40 | 11.42 | 95,755,208 | -0.11(-0.99%) |
May 14, 2012 | 11.33 | 11.62 | 11.31 | 11.54 | 83,245,584 | +0.14(+1.21%) |
May 11, 2012 | 11.58 | 11.73 | 11.40 | 11.40 | 108,898,448 | -0.21(-1.81%) |
May 10, 2012 | 11.86 | 11.96 | 11.58 | 11.61 | 287,199,648 | -1.36(-10.49%) |
May 09, 2012 | 12.83 | 13.05 | 12.76 | 12.97 | 112,448,712 | +0.05(+0.37%) |
May 08, 2012 | 13.05 | 13.05 | 12.86 | 12.92 | 75,655,992 | -0.26(-1.94%) |
May 07, 2012 | 13.14 | 13.30 | 13.12 | 13.18 | 49,337,380 | -0.03(-0.21%) |
May 04, 2012 | 13.48 | 13.49 | 13.14 | 13.21 | 60,428,156 | -0.41(-3.04%) |
May 03, 2012 | 13.76 | 13.78 | 13.57 | 13.62 | 42,893,260 | -0.08(-0.60%) |
May 02, 2012 | 13.75 | 13.77 | 13.56 | 13.70 | 46,573,480 | -0.10(-0.70%) |
May 01, 2012 | 13.89 | 13.92 | 13.80 | 13.80 | 45,984,748 | -0.12(-0.87%) |
Apr 30, 2012 | 13.71 | 13.93 | 13.69 | 13.92 | 52,708,104 | +0.12(+0.88%) |
Apr 27, 2012 | 13.57 | 13.83 | 13.52 | 13.80 | 68,780,920 | +0.26(+1.94%) |
Apr 26, 2012 | 13.45 | 13.59 | 13.38 | 13.54 | 62,310,720 | +0.08(+0.56%) |
Apr 25, 2012 | 13.53 | 13.60 | 13.31 | 13.46 | 70,164,040 | +0.05(+0.36%) |
Apr 24, 2012 | 13.65 | 13.71 | 13.36 | 13.41 | 97,749,160 | -0.18(-1.32%) |
Apr 23, 2012 | 13.65 | 13.66 | 13.52 | 13.59 | 39,679,568 | -0.16(-1.16%) |
Apr 20, 2012 | 13.77 | 13.84 | 13.70 | 13.75 | 49,601,984 | +0.00(+0.03%) |
Apr 19, 2012 | 13.83 | 14.03 | 13.66 | 13.75 | 50,070,772 | -0.11(-0.77%) |
Apr 18, 2012 | 13.78 | 13.92 | 13.73 | 13.86 | 39,891,680 | -0.01(-0.10%) |
Apr 17, 2012 | 13.68 | 13.92 | 13.64 | 13.87 | 41,654,748 | +0.25(+1.80%) |
Apr 16, 2012 | 13.76 | 13.79 | 13.52 | 13.62 | 51,035,900 | -0.09(-0.63%) |
Apr 13, 2012 | 13.83 | 13.84 | 13.67 | 13.71 | 40,409,984 | -0.15(-1.05%) |
Apr 12, 2012 | 13.88 | 14.01 | 13.80 | 13.86 | 46,388,256 | +0.03(+0.22%) |
Apr 11, 2012 | 13.59 | 13.84 | 13.55 | 13.82 | 58,796,112 | +0.32(+2.38%) |
Apr 10, 2012 | 13.77 | 13.88 | 13.48 | 13.50 | 65,002,040 | -0.28(-2.05%) |
Apr 09, 2012 | 13.79 | 13.92 | 13.72 | 13.79 | 38,245,240 | -0.18(-1.29%) |
Apr 05, 2012 | 13.94 | 14.07 | 13.86 | 13.97 | 44,320,512 | -0.10(-0.69%) |
Apr 04, 2012 | 14.26 | 14.35 | 13.99 | 14.06 | 63,482,888 | -0.32(-2.21%) |
Apr 03, 2012 | 14.58 | 14.64 | 14.25 | 14.38 | 92,812,232 | -0.20(-1.37%) |
Apr 02, 2012 | 14.55 | 14.66 | 14.48 | 14.58 | 44,623,780 | +0.03(+0.19%) |
Mar 30, 2012 | 14.53 | 14.58 | 14.44 | 14.55 | 51,847,120 | +0.08(+0.57%) |
Mar 29, 2012 | 14.42 | 14.61 | 14.35 | 14.47 | 53,071,996 | -0.03(-0.24%) |
Mar 28, 2012 | 14.35 | 14.53 | 14.26 | 14.50 | 57,898,844 | +0.12(+0.81%) |
Mar 27, 2012 | 14.40 | 14.48 | 14.37 | 14.39 | 64,616,256 | +0.05(+0.34%) |
Mar 26, 2012 | 14.24 | 14.35 | 14.21 | 14.34 | 42,288,724 | +0.21(+1.51%) |
Mar 23, 2012 | 14.00 | 14.17 | 13.93 | 14.13 | 40,179,616 | +0.10(+0.74%) |
Mar 22, 2012 | 14.00 | 14.15 | 13.95 | 14.02 | 46,813,328 | -0.08(-0.58%) |
Mar 21, 2012 | 14.15 | 14.21 | 14.00 | 14.11 | 56,875,484 | -0.05(-0.34%) |
Mar 20, 2012 | 13.79 | 14.20 | 13.77 | 14.15 | 89,591,832 | +0.30(+2.14%) |
Mar 19, 2012 | 13.72 | 13.95 | 13.72 | 13.86 | 44,001,104 | +0.08(+0.55%) |
Mar 16, 2012 | 13.77 | 13.80 | 13.69 | 13.78 | 81,918,544 | +0.08(+0.60%) |
Mar 15, 2012 | 13.80 | 13.90 | 13.62 | 13.70 | 79,961,392 | -0.20(-1.41%) |
Mar 14, 2012 | 13.87 | 14.02 | 13.80 | 13.90 | 59,861,612 | -0.02(-0.12%) |
Mar 13, 2012 | 13.69 | 13.91 | 13.69 | 13.91 | 48,422,216 | +0.27(+1.97%) |
Mar 12, 2012 | 13.64 | 13.68 | 13.53 | 13.64 | 38,245,576 | +0.02(+0.15%) |
Mar 09, 2012 | 13.58 | 13.69 | 13.54 | 13.62 | 38,191,208 | +0.08(+0.61%) |
Mar 08, 2012 | 13.47 | 13.61 | 13.44 | 13.54 | 53,254,652 | +0.19(+1.39%) |
Mar 07, 2012 | 13.42 | 13.44 | 13.35 | 13.36 | 50,504,524 | -0.05(-0.36%) |
Mar 06, 2012 | 13.37 | 13.44 | 13.29 | 13.40 | 53,395,012 | -0.08(-0.61%) |
Mar 05, 2012 | 13.58 | 13.59 | 13.39 | 13.49 | 46,464,112 | -0.11(-0.81%) |
Mar 02, 2012 | 13.65 | 13.69 | 13.56 | 13.60 | 39,893,768 | -0.08(-0.60%) |
Mar 01, 2012 | 13.70 | 13.73 | 13.58 | 13.68 | 62,660,460 | +0.00(+0.00%) |
Feb 29, 2012 | 13.89 | 13.90 | 13.65 | 13.68 | 67,184,968 | -0.22(-1.58%) |
Feb 28, 2012 | 13.87 | 13.91 | 13.78 | 13.90 | 49,919,524 | +0.02(+0.15%) |
Feb 27, 2012 | 13.75 | 13.94 | 13.74 | 13.88 | 53,998,284 | +0.02(+0.15%) |
Feb 24, 2012 | 13.95 | 13.99 | 13.84 | 13.86 | 39,565,068 | -0.06(-0.44%) |
Feb 23, 2012 | 13.82 | 13.93 | 13.71 | 13.92 | 43,610,884 | +0.08(+0.55%) |
Feb 22, 2012 | 14.04 | 14.08 | 13.80 | 13.84 | 52,637,652 | -0.17(-1.18%) |
Feb 21, 2012 | 13.97 | 14.10 | 13.88 | 14.01 | 59,907,240 | +0.05(+0.35%) |
Feb 17, 2012 | 13.90 | 14.00 | 13.76 | 13.96 | 78,845,360 | +0.07(+0.50%) |
Feb 16, 2012 | 13.75 | 13.95 | 13.70 | 13.89 | 61,847,620 | +0.19(+1.41%) |
Feb 15, 2012 | 13.82 | 13.91 | 13.66 | 13.70 | 65,225,560 | -0.11(-0.80%) |
Feb 14, 2012 | 13.69 | 13.81 | 13.64 | 13.81 | 46,291,376 | +0.03(+0.20%) |
Feb 13, 2012 | 13.77 | 13.80 | 13.69 | 13.78 | 73,263,672 | +0.09(+0.68%) |
Feb 10, 2012 | 13.62 | 13.80 | 13.58 | 13.69 | 91,725,968 | -0.07(-0.53%) |
Feb 09, 2012 | 13.92 | 14.10 | 13.67 | 13.76 | 190,574,096 | -0.30(-2.10%) |
Feb 08, 2012 | 13.91 | 14.07 | 13.82 | 14.06 | 132,236,672 | +0.16(+1.14%) |
Feb 07, 2012 | 13.82 | 13.99 | 13.76 | 13.90 | 89,262,560 | +0.01(+0.05%) |
Feb 06, 2012 | 13.79 | 13.90 | 13.71 | 13.89 | 53,959,496 | +0.07(+0.50%) |
Feb 03, 2012 | 13.75 | 13.90 | 13.70 | 13.82 | 79,192,232 | +0.20(+1.46%) |
Feb 02, 2012 | 13.64 | 13.75 | 13.62 | 13.62 | 52,908,008 | +0.00(+0.00%) |