Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.86 | 15.03 | 14.79 | 15.03 | 3,043,302 | +0.15(+1.01%) |
Dec 28, 2012 | 15.13 | 15.20 | 14.86 | 14.88 | 3,003,678 | -0.30(-1.96%) |
Dec 27, 2012 | 15.09 | 15.22 | 15.01 | 15.18 | 3,015,750 | +0.12(+0.77%) |
Dec 26, 2012 | 15.30 | 15.35 | 15.05 | 15.06 | 2,300,838 | -0.24(-1.57%) |
Dec 24, 2012 | 15.38 | 15.41 | 15.18 | 15.30 | 1,304,364 | -0.05(-0.35%) |
Dec 21, 2012 | 15.31 | 15.47 | 15.30 | 15.35 | 5,241,354 | -0.03(-0.21%) |
Dec 20, 2012 | 15.32 | 15.44 | 15.25 | 15.38 | 2,599,128 | +0.05(+0.33%) |
Dec 19, 2012 | 15.35 | 15.40 | 15.31 | 15.33 | 2,926,512 | +0.01(+0.05%) |
Dec 18, 2012 | 15.31 | 15.33 | 15.19 | 15.32 | 3,373,020 | +0.01(+0.09%) |
Dec 17, 2012 | 15.18 | 15.32 | 15.05 | 15.31 | 3,498,180 | +0.14(+0.93%) |
Dec 14, 2012 | 15.03 | 15.27 | 15.03 | 15.17 | 4,851,372 | +0.09(+0.59%) |
Dec 13, 2012 | 15.08 | 15.21 | 15.04 | 15.08 | 2,713,626 | -0.02(-0.11%) |
Dec 12, 2012 | 15.32 | 15.43 | 15.06 | 15.10 | 5,718,228 | -0.19(-1.25%) |
Dec 11, 2012 | 15.28 | 15.53 | 15.23 | 15.29 | 5,111,424 | -0.06(-0.37%) |
Dec 10, 2012 | 15.18 | 15.55 | 15.15 | 15.35 | 10,894,122 | +0.12(+0.79%) |
Dec 07, 2012 | 15.22 | 15.38 | 15.16 | 15.23 | 5,408,796 | +0.04(+0.26%) |
Dec 06, 2012 | 15.11 | 15.29 | 14.98 | 15.19 | 5,774,796 | +0.09(+0.57%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.07 | 15.10 | 9,594,822 | -0.15(-0.98%) |
Dec 04, 2012 | 14.84 | 15.35 | 14.60 | 15.25 | 15,725,808 | +0.79(+5.45%) |
Nov 30, 2012 | 14.07 | 14.49 | 14.00 | 14.46 | 6,920,196 | +0.47(+3.37%) |
Nov 29, 2012 | 14.08 | 14.25 | 13.97 | 13.99 | 5,989,758 | -0.01(-0.05%) |
Nov 28, 2012 | 13.93 | 14.03 | 13.85 | 14.00 | 6,185,454 | -0.01(-0.09%) |
Nov 27, 2012 | 14.10 | 14.17 | 13.98 | 14.01 | 7,081,704 | -0.08(-0.59%) |
Nov 26, 2012 | 14.21 | 14.24 | 14.04 | 14.09 | 3,637,788 | -0.17(-1.22%) |
Nov 23, 2012 | 14.07 | 14.37 | 14.05 | 14.27 | 3,731,634 | +0.32(+2.27%) |
Nov 21, 2012 | 14.15 | 14.19 | 13.90 | 13.95 | 6,051,594 | -0.25(-1.74%) |
Nov 20, 2012 | 14.20 | 14.34 | 14.10 | 14.20 | 8,900,844 | +0.03(+0.18%) |
Nov 19, 2012 | 14.36 | 14.40 | 14.07 | 14.17 | 9,713,004 | -0.12(-0.83%) |
Nov 16, 2012 | 14.44 | 14.54 | 14.25 | 14.29 | 7,618,518 | -0.09(-0.61%) |
Nov 15, 2012 | 14.23 | 14.41 | 14.14 | 14.38 | 7,600,128 | +0.11(+0.79%) |
Nov 14, 2012 | 14.37 | 14.56 | 14.20 | 14.27 | 6,409,602 | -0.36(-2.46%) |
Nov 13, 2012 | 14.40 | 14.74 | 14.30 | 14.62 | 4,794,414 | +0.18(+1.26%) |
Nov 12, 2012 | 14.64 | 14.65 | 14.35 | 14.44 | 2,494,020 | -0.17(-1.19%) |
Nov 09, 2012 | 14.44 | 14.73 | 14.41 | 14.62 | 2,672,130 | +0.18(+1.24%) |
Nov 08, 2012 | 14.89 | 14.90 | 14.38 | 14.44 | 3,549,336 | -0.41(-2.76%) |
Nov 07, 2012 | 14.96 | 15.06 | 14.68 | 14.85 | 5,200,830 | -0.16(-1.07%) |
Nov 06, 2012 | 14.91 | 15.11 | 14.83 | 15.01 | 4,458,810 | +0.11(+0.73%) |
Nov 05, 2012 | 14.45 | 14.90 | 14.44 | 14.90 | 4,417,062 | +0.26(+1.79%) |
Nov 02, 2012 | 14.56 | 14.79 | 14.54 | 14.64 | 5,591,238 | +0.04(+0.30%) |
Nov 01, 2012 | 14.51 | 14.60 | 14.32 | 14.60 | 3,658,740 | +0.12(+0.85%) |
Oct 31, 2012 | 14.50 | 14.59 | 14.30 | 14.47 | 6,682,308 | -0.05(-0.37%) |
Oct 26, 2012 | 14.47 | 14.53 | 14.53 | 14.53 | 9,254,400 | +0.03(+0.18%) |
Oct 25, 2012 | 14.60 | 14.60 | 14.30 | 14.50 | 5,670,588 | +0.13(+0.89%) |
Oct 24, 2012 | 14.28 | 14.42 | 14.12 | 14.37 | 6,318,516 | +0.19(+1.36%) |
Oct 23, 2012 | 14.29 | 14.31 | 13.67 | 14.18 | 8,959,362 | -0.18(-1.25%) |
Oct 19, 2012 | 14.43 | 14.77 | 14.20 | 14.36 | 17,519,988 | -0.10(-0.69%) |
Oct 18, 2012 | 14.56 | 14.63 | 14.44 | 14.46 | 5,866,038 | -0.18(-1.21%) |
Oct 17, 2012 | 14.89 | 14.89 | 14.56 | 14.63 | 5,391,996 | -0.16(-1.07%) |
Oct 16, 2012 | 14.64 | 14.79 | 14.56 | 14.79 | 5,151,762 | +0.24(+1.67%) |
Oct 15, 2012 | 14.61 | 14.66 | 14.36 | 14.55 | 6,337,986 | +0.03(+0.22%) |
Oct 12, 2012 | 14.38 | 14.64 | 14.36 | 14.52 | 8,301,990 | +0.15(+1.07%) |
Oct 11, 2012 | 14.68 | 14.80 | 14.31 | 14.36 | 8,347,176 | -0.27(-1.86%) |
Oct 10, 2012 | 13.88 | 14.71 | 13.84 | 14.63 | 22,682,688 | +0.54(+3.79%) |
Oct 09, 2012 | 14.93 | 14.93 | 14.10 | 14.10 | 53,201,308 | -3.80(-21.24%) |
Oct 08, 2012 | 18.05 | 18.07 | 17.79 | 17.90 | 4,594,434 | -0.17(-0.96%) |
Oct 05, 2012 | 18.31 | 18.33 | 18.04 | 18.07 | 2,640,966 | -0.22(-1.18%) |
Oct 04, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 2,273,250 | +0.06(+0.35%) |
Oct 03, 2012 | 18.09 | 18.24 | 17.93 | 18.23 | 3,548,172 | +0.22(+1.24%) |
Oct 02, 2012 | 17.99 | 18.25 | 17.93 | 18.00 | 2,643,798 | +0.04(+0.24%) |
Oct 01, 2012 | 17.89 | 18.22 | 17.81 | 17.96 | 4,104,324 | +0.07(+0.37%) |
Sep 28, 2012 | 17.57 | 17.98 | 17.48 | 17.89 | 7,178,448 | +0.31(+1.75%) |
Sep 27, 2012 | 17.13 | 17.68 | 17.08 | 17.59 | 3,757,524 | +0.44(+2.57%) |
Sep 26, 2012 | 17.35 | 17.41 | 17.14 | 17.15 | 2,970,402 | -0.26(-1.47%) |
Sep 25, 2012 | 17.48 | 17.62 | 17.39 | 17.40 | 2,606,832 | +0.01(+0.03%) |
Sep 24, 2012 | 17.55 | 17.59 | 17.32 | 17.40 | 2,750,862 | -0.24(-1.38%) |
Sep 21, 2012 | 17.41 | 17.71 | 17.36 | 17.64 | 6,720,816 | +0.39(+2.28%) |
Sep 20, 2012 | 17.28 | 17.33 | 17.09 | 17.25 | 4,043,640 | -0.08(-0.48%) |
Sep 19, 2012 | 17.35 | 17.47 | 17.31 | 17.33 | 6,604,716 | -0.00(-0.01%) |
Sep 18, 2012 | 17.23 | 17.53 | 17.23 | 17.33 | 5,848,830 | +0.00(+0.00%) |
Sep 17, 2012 | 17.43 | 17.49 | 17.29 | 17.33 | 9,656,286 | -0.18(-1.05%) |
Sep 14, 2012 | 17.66 | 17.70 | 17.47 | 17.52 | 4,085,412 | -0.02(-0.13%) |
Sep 13, 2012 | 17.60 | 17.73 | 17.53 | 17.54 | 7,831,806 | -0.07(-0.39%) |
Sep 12, 2012 | 17.68 | 17.79 | 17.61 | 17.61 | 7,287,030 | -0.06(-0.32%) |
Sep 11, 2012 | 17.92 | 18.00 | 17.65 | 17.66 | 3,990,450 | -0.22(-1.24%) |
Sep 10, 2012 | 18.22 | 18.31 | 17.88 | 17.89 | 2,511,186 | -0.25(-1.38%) |
Sep 07, 2012 | 17.83 | 18.17 | 17.64 | 18.14 | 10,403,550 | +0.33(+1.87%) |
Sep 06, 2012 | 17.51 | 17.91 | 17.46 | 17.80 | 6,316,332 | +0.48(+2.76%) |
Sep 05, 2012 | 17.36 | 17.49 | 17.18 | 17.32 | 3,406,974 | -0.05(-0.28%) |
Sep 04, 2012 | 16.95 | 17.50 | 16.95 | 17.37 | 4,312,524 | +0.36(+2.09%) |
Aug 31, 2012 | 17.11 | 17.16 | 16.88 | 17.02 | 3,054,114 | +0.02(+0.11%) |
Aug 30, 2012 | 16.93 | 17.10 | 16.77 | 17.00 | 4,263,360 | +0.03(+0.18%) |
Aug 29, 2012 | 16.85 | 17.19 | 16.77 | 16.97 | 4,996,032 | +0.26(+1.56%) |
Aug 27, 2012 | 16.64 | 16.76 | 16.53 | 16.71 | 2,731,212 | +0.18(+1.09%) |
Aug 24, 2012 | 16.48 | 16.58 | 16.33 | 16.53 | 2,679,816 | -0.02(-0.12%) |
Aug 23, 2012 | 16.61 | 16.88 | 16.47 | 16.55 | 4,192,140 | -0.05(-0.31%) |
Aug 22, 2012 | 16.58 | 16.68 | 16.50 | 16.60 | 2,745,486 | -0.01(-0.06%) |
Aug 21, 2012 | 16.58 | 16.71 | 16.54 | 16.61 | 3,862,350 | +0.06(+0.34%) |
Aug 20, 2012 | 16.66 | 16.70 | 16.37 | 16.55 | 3,493,074 | -0.18(-1.10%) |
Aug 17, 2012 | 16.35 | 16.92 | 16.35 | 16.74 | 5,715,804 | +0.44(+2.69%) |
Aug 16, 2012 | 16.34 | 16.47 | 16.25 | 16.30 | 1,844,526 | -0.06(-0.39%) |
Aug 15, 2012 | 16.25 | 16.50 | 16.21 | 16.36 | 1,782,528 | +0.10(+0.62%) |
Aug 14, 2012 | 16.43 | 16.46 | 16.20 | 16.26 | 2,994,762 | -0.05(-0.30%) |
Aug 13, 2012 | 16.28 | 16.37 | 16.06 | 16.31 | 2,586,114 | -0.05(-0.32%) |
Aug 10, 2012 | 16.38 | 16.50 | 16.20 | 16.36 | 3,632,136 | -0.02(-0.13%) |
Aug 09, 2012 | 16.62 | 16.62 | 16.15 | 16.38 | 6,744,384 | -0.33(-1.98%) |
Aug 08, 2012 | 16.82 | 16.94 | 16.60 | 16.71 | 2,967,516 | -0.14(-0.81%) |
Aug 07, 2012 | 16.70 | 17.03 | 16.43 | 16.85 | 4,870,128 | +0.12(+0.69%) |
Aug 06, 2012 | 16.79 | 16.93 | 16.63 | 16.74 | 4,566,414 | -0.15(-0.89%) |
Aug 03, 2012 | 16.82 | 17.05 | 16.75 | 16.89 | 4,098,618 | +0.34(+2.03%) |
Aug 02, 2012 | 16.49 | 16.60 | 16.34 | 16.55 | 4,303,980 | -0.12(-0.75%) |
Aug 01, 2012 | 17.02 | 17.26 | 16.51 | 16.68 | 7,266,630 | -0.19(-1.14%) |
Jul 31, 2012 | 17.23 | 17.41 | 16.86 | 16.87 | 4,829,394 | -0.37(-2.17%) |
Jul 30, 2012 | 17.54 | 17.54 | 17.18 | 17.24 | 3,940,626 | -0.29(-1.66%) |
Jul 27, 2012 | 17.20 | 17.65 | 17.07 | 17.53 | 7,956,924 | +0.44(+2.58%) |
Jul 26, 2012 | 17.38 | 17.51 | 16.77 | 17.09 | 11,266,044 | -0.42(-2.40%) |
Jul 25, 2012 | 16.84 | 17.82 | 16.75 | 17.51 | 16,655,964 | +1.07(+6.50%) |
Jul 24, 2012 | 16.86 | 16.86 | 16.32 | 16.44 | 5,571,684 | -0.31(-1.83%) |
Jul 23, 2012 | 16.65 | 16.79 | 16.50 | 16.75 | 3,268,890 | -0.10(-0.59%) |
Jul 20, 2012 | 17.14 | 17.50 | 16.83 | 16.85 | 7,679,364 | -0.29(-1.68%) |
Jul 19, 2012 | 17.06 | 17.25 | 17.02 | 17.14 | 3,647,994 | +0.12(+0.71%) |
Jul 18, 2012 | 17.11 | 17.23 | 16.98 | 17.02 | 3,878,214 | -0.19(-1.10%) |
Jul 17, 2012 | 16.93 | 17.33 | 16.80 | 17.21 | 4,876,674 | +0.37(+2.18%) |
Jul 16, 2012 | 16.90 | 17.12 | 16.81 | 16.84 | 3,141,210 | -0.07(-0.39%) |
Jul 13, 2012 | 16.73 | 16.98 | 16.52 | 16.91 | 5,107,152 | +0.10(+0.62%) |
Jul 12, 2012 | 16.84 | 16.89 | 16.48 | 16.80 | 4,150,686 | -0.13(-0.78%) |
Jul 11, 2012 | 16.93 | 17.10 | 16.75 | 16.93 | 3,835,680 | +0.03(+0.18%) |
Jul 10, 2012 | 17.33 | 17.33 | 16.84 | 16.91 | 4,551,756 | -0.32(-1.85%) |
Jul 09, 2012 | 17.06 | 17.23 | 16.99 | 17.22 | 3,940,590 | +0.24(+1.39%) |
Jul 06, 2012 | 17.30 | 17.33 | 16.91 | 16.99 | 4,491,870 | -0.42(-2.41%) |
Jul 05, 2012 | 17.25 | 17.44 | 17.25 | 17.41 | 3,781,380 | +0.08(+0.47%) |
Jul 03, 2012 | 17.32 | 17.40 | 17.18 | 17.32 | 1,588,374 | -0.04(-0.25%) |
Jul 02, 2012 | 17.17 | 17.41 | 17.05 | 17.37 | 3,863,700 | +0.15(+0.88%) |
Jun 29, 2012 | 17.14 | 17.25 | 17.04 | 17.22 | 4,790,082 | +0.35(+2.10%) |
Jun 28, 2012 | 16.86 | 16.94 | 16.67 | 16.86 | 4,724,802 | -0.11(-0.63%) |
Jun 27, 2012 | 16.94 | 17.12 | 16.81 | 16.97 | 4,419,234 | +0.06(+0.34%) |
Jun 26, 2012 | 16.79 | 17.15 | 16.76 | 16.91 | 4,805,052 | -0.11(-0.66%) |
Jun 25, 2012 | 16.90 | 17.10 | 16.82 | 17.02 | 4,241,148 | +0.10(+0.58%) |
Jun 22, 2012 | 16.65 | 17.01 | 16.63 | 16.93 | 4,626,672 | +0.34(+2.02%) |
Jun 21, 2012 | 17.04 | 17.04 | 16.55 | 16.59 | 5,106,660 | -0.39(-2.29%) |
Jun 20, 2012 | 17.05 | 17.25 | 16.85 | 16.98 | 8,291,172 | -0.10(-0.59%) |
Jun 19, 2012 | 16.75 | 17.38 | 16.68 | 17.08 | 10,530,282 | +0.30(+1.81%) |
Jun 18, 2012 | 16.16 | 16.79 | 16.15 | 16.78 | 9,659,994 | +0.52(+3.22%) |
Jun 15, 2012 | 16.24 | 16.26 | 16.09 | 16.25 | 8,350,842 | +0.11(+0.66%) |
Jun 14, 2012 | 15.20 | 16.50 | 15.20 | 16.15 | 24,868,890 | +1.06(+7.00%) |
Jun 13, 2012 | 15.08 | 15.38 | 15.00 | 15.09 | 7,884,438 | -0.04(-0.30%) |
Jun 12, 2012 | 14.68 | 15.15 | 14.59 | 15.13 | 6,936,504 | +0.47(+3.19%) |
Jun 11, 2012 | 14.73 | 14.99 | 14.44 | 14.67 | 9,028,182 | -0.04(-0.26%) |
Jun 08, 2012 | 14.48 | 14.85 | 14.43 | 14.71 | 8,759,064 | +0.17(+1.16%) |
Jun 07, 2012 | 14.61 | 14.70 | 14.50 | 14.54 | 5,621,712 | +0.15(+1.02%) |
Jun 06, 2012 | 14.53 | 14.53 | 14.24 | 14.39 | 8,266,830 | -0.14(-0.95%) |
Jun 05, 2012 | 13.94 | 14.58 | 13.94 | 14.53 | 7,013,730 | +0.50(+3.55%) |
Jun 04, 2012 | 14.07 | 14.08 | 13.82 | 14.03 | 4,661,868 | -0.07(-0.46%) |
Jun 01, 2012 | 14.01 | 14.24 | 13.98 | 14.10 | 5,672,790 | -0.13(-0.94%) |
May 31, 2012 | 14.23 | 14.30 | 14.04 | 14.23 | 8,190,606 | -0.07(-0.47%) |
May 30, 2012 | 14.46 | 14.51 | 14.29 | 14.29 | 6,880,758 | -0.29(-2.01%) |
May 29, 2012 | 14.68 | 14.68 | 14.47 | 14.59 | 4,841,754 | +0.02(+0.15%) |
May 25, 2012 | 14.53 | 14.67 | 14.46 | 14.57 | 5,590,848 | +0.01(+0.08%) |
May 24, 2012 | 14.20 | 14.57 | 14.20 | 14.55 | 8,324,730 | +0.38(+2.68%) |
May 23, 2012 | 13.81 | 14.21 | 13.78 | 14.18 | 6,039,996 | +0.27(+1.91%) |
May 22, 2012 | 14.01 | 14.11 | 13.82 | 13.91 | 6,566,112 | -0.11(-0.76%) |
May 21, 2012 | 13.70 | 14.02 | 13.69 | 14.02 | 4,395,138 | +0.37(+2.70%) |
May 18, 2012 | 13.81 | 13.91 | 13.60 | 13.65 | 4,909,152 | -0.12(-0.86%) |
May 17, 2012 | 13.86 | 13.97 | 13.76 | 13.77 | 6,588,270 | -0.08(-0.59%) |
May 16, 2012 | 13.97 | 13.99 | 13.83 | 13.85 | 3,921,270 | -0.05(-0.34%) |
May 15, 2012 | 14.04 | 14.12 | 13.85 | 13.89 | 4,103,874 | -0.12(-0.83%) |
May 14, 2012 | 14.04 | 14.05 | 13.80 | 14.01 | 3,850,782 | -0.10(-0.72%) |
May 11, 2012 | 13.95 | 14.25 | 13.84 | 14.11 | 6,143,406 | +0.11(+0.75%) |
May 10, 2012 | 14.33 | 14.33 | 13.90 | 14.01 | 9,125,082 | -0.23(-1.64%) |
May 09, 2012 | 14.10 | 14.28 | 14.03 | 14.24 | 4,278,714 | +0.01(+0.06%) |
May 08, 2012 | 14.15 | 14.28 | 13.96 | 14.23 | 7,517,598 | -0.02(-0.11%) |
May 07, 2012 | 14.00 | 14.31 | 13.92 | 14.25 | 5,664,690 | +0.08(+0.59%) |
May 04, 2012 | 14.22 | 14.29 | 14.08 | 14.16 | 5,929,728 | -0.19(-1.30%) |
May 03, 2012 | 14.30 | 14.45 | 14.16 | 14.35 | 5,566,512 | -0.02(-0.15%) |
May 02, 2012 | 14.34 | 14.52 | 14.13 | 14.37 | 12,193,506 | +0.24(+1.72%) |
May 01, 2012 | 13.71 | 14.17 | 13.71 | 14.13 | 7,994,718 | +0.30(+2.18%) |
Apr 30, 2012 | 13.73 | 13.91 | 13.73 | 13.83 | 4,599,864 | +0.05(+0.34%) |
Apr 27, 2012 | 13.63 | 13.86 | 13.60 | 13.78 | 3,991,116 | +0.16(+1.19%) |
Apr 26, 2012 | 13.56 | 13.70 | 13.48 | 13.62 | 7,001,580 | -0.02(-0.15%) |
Apr 25, 2012 | 12.67 | 13.91 | 12.67 | 13.64 | 26,008,986 | +1.42(+11.60%) |
Apr 24, 2012 | 12.21 | 12.32 | 12.16 | 12.22 | 6,269,526 | -0.00(-0.04%) |
Apr 23, 2012 | 12.15 | 12.26 | 12.08 | 12.23 | 5,322,702 | -0.00(-0.01%) |
Apr 20, 2012 | 12.18 | 12.31 | 12.16 | 12.23 | 7,135,152 | +0.07(+0.60%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.10 | 12.15 | 6,928,734 | +0.04(+0.30%) |
Apr 18, 2012 | 11.88 | 12.17 | 11.83 | 12.12 | 10,778,550 | +0.22(+1.88%) |
Apr 17, 2012 | 11.50 | 11.91 | 11.44 | 11.89 | 9,707,580 | +0.49(+4.28%) |
Apr 16, 2012 | 11.48 | 11.51 | 11.31 | 11.41 | 8,453,142 | -0.02(-0.16%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.41 | 11.43 | 15,697,014 | -0.67(-5.58%) |
Apr 12, 2012 | 11.94 | 12.13 | 11.89 | 12.10 | 3,298,710 | +0.16(+1.33%) |
Apr 11, 2012 | 11.90 | 11.96 | 11.84 | 11.94 | 4,115,160 | +0.17(+1.47%) |
Apr 10, 2012 | 11.84 | 11.98 | 11.76 | 11.77 | 3,843,840 | -0.10(-0.83%) |
Apr 09, 2012 | 11.84 | 11.94 | 11.76 | 11.87 | 3,603,576 | -0.13(-1.10%) |
Apr 05, 2012 | 11.95 | 12.07 | 11.90 | 12.00 | 3,321,924 | +0.02(+0.14%) |
Apr 04, 2012 | 12.07 | 12.14 | 11.94 | 11.98 | 5,187,294 | -0.21(-1.74%) |
Apr 03, 2012 | 12.22 | 12.32 | 12.13 | 12.19 | 4,727,724 | -0.07(-0.61%) |
Apr 02, 2012 | 12.13 | 12.29 | 12.12 | 12.27 | 6,053,352 | +0.15(+1.21%) |
Mar 30, 2012 | 12.19 | 12.22 | 12.11 | 12.12 | 4,781,976 | -0.02(-0.21%) |
Mar 29, 2012 | 12.13 | 12.23 | 12.09 | 12.15 | 4,702,554 | -0.02(-0.18%) |
Mar 28, 2012 | 12.36 | 12.40 | 12.05 | 12.17 | 8,300,796 | -0.18(-1.43%) |
Mar 27, 2012 | 12.54 | 12.61 | 12.34 | 12.35 | 13,692,228 | -0.24(-1.91%) |
Mar 26, 2012 | 11.96 | 12.62 | 11.91 | 12.59 | 15,714,978 | +0.71(+5.93%) |
Mar 23, 2012 | 11.89 | 11.94 | 11.83 | 11.88 | 5,736,678 | -0.04(-0.31%) |
Mar 22, 2012 | 11.83 | 12.02 | 11.81 | 11.92 | 7,167,630 | +0.07(+0.58%) |
Mar 21, 2012 | 11.84 | 11.89 | 11.74 | 11.85 | 4,020,900 | -0.01(-0.08%) |
Mar 20, 2012 | 11.86 | 11.90 | 11.63 | 11.86 | 6,495,582 | +0.11(+0.95%) |
Mar 19, 2012 | 11.83 | 11.84 | 11.68 | 11.75 | 6,486,108 | -0.16(-1.32%) |
Mar 16, 2012 | 11.66 | 11.94 | 11.62 | 11.90 | 7,803,606 | +0.23(+2.01%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.49 | 11.67 | 3,237,702 | +0.05(+0.46%) |
Mar 14, 2012 | 11.56 | 11.76 | 11.55 | 11.62 | 6,950,670 | +0.06(+0.56%) |
Mar 13, 2012 | 11.56 | 11.64 | 11.43 | 11.55 | 6,328,488 | +0.01(+0.09%) |
Mar 12, 2012 | 11.46 | 11.71 | 11.40 | 11.54 | 8,305,410 | +0.05(+0.46%) |
Mar 09, 2012 | 11.42 | 11.54 | 11.38 | 11.49 | 8,465,514 | +0.07(+0.57%) |
Mar 08, 2012 | 11.58 | 11.58 | 11.32 | 11.42 | 13,776,702 | +0.02(+0.15%) |
Mar 07, 2012 | 11.46 | 11.58 | 11.39 | 11.40 | 5,109,792 | -0.06(-0.55%) |
Mar 06, 2012 | 11.72 | 11.78 | 11.42 | 11.47 | 8,239,680 | -0.33(-2.81%) |
Mar 05, 2012 | 11.82 | 11.89 | 11.75 | 11.80 | 4,820,856 | -0.07(-0.59%) |
Mar 02, 2012 | 12.08 | 12.18 | 11.85 | 11.87 | 6,363,912 | -0.18(-1.49%) |
Mar 01, 2012 | 12.20 | 12.24 | 11.97 | 12.05 | 11,976,942 | -0.14(-1.13%) |
Feb 29, 2012 | 12.21 | 12.29 | 12.11 | 12.19 | 5,065,860 | -0.03(-0.27%) |
Feb 28, 2012 | 12.26 | 12.29 | 12.14 | 12.22 | 4,382,610 | -0.04(-0.33%) |
Feb 27, 2012 | 12.25 | 12.30 | 12.04 | 12.26 | 5,476,236 | -0.12(-0.93%) |
Feb 24, 2012 | 12.33 | 12.47 | 12.29 | 12.38 | 4,243,380 | +0.09(+0.77%) |
Feb 23, 2012 | 12.41 | 12.45 | 12.19 | 12.28 | 6,909,792 | -0.11(-0.91%) |
Feb 22, 2012 | 12.40 | 12.56 | 12.34 | 12.39 | 5,561,256 | -0.04(-0.36%) |
Feb 21, 2012 | 12.54 | 12.67 | 12.40 | 12.44 | 5,318,928 | -0.16(-1.28%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.52 | 12.60 | 7,026,390 | -0.11(-0.85%) |
Feb 16, 2012 | 12.61 | 12.72 | 12.56 | 12.71 | 7,152,240 | +0.07(+0.54%) |
Feb 15, 2012 | 12.42 | 12.67 | 12.31 | 12.64 | 13,630,230 | +0.32(+2.60%) |
Feb 14, 2012 | 12.31 | 12.48 | 12.27 | 12.32 | 6,605,856 | -0.03(-0.27%) |
Feb 13, 2012 | 12.36 | 12.41 | 12.28 | 12.36 | 4,982,508 | +0.04(+0.35%) |
Feb 10, 2012 | 12.15 | 12.34 | 12.09 | 12.31 | 6,326,496 | +0.09(+0.76%) |
Feb 09, 2012 | 12.28 | 12.35 | 12.19 | 12.22 | 5,848,086 | -0.12(-0.93%) |
Feb 08, 2012 | 12.33 | 12.37 | 12.22 | 12.33 | 5,935,764 | +0.06(+0.50%) |
Feb 07, 2012 | 12.09 | 12.33 | 12.00 | 12.27 | 7,601,706 | +0.18(+1.53%) |
Feb 06, 2012 | 11.89 | 12.16 | 11.70 | 12.09 | 11,296,380 | +0.16(+1.37%) |
Feb 03, 2012 | 12.04 | 12.50 | 11.83 | 11.92 | 40,098,204 | -1.52(-11.32%) |
Feb 02, 2012 | 13.51 | 13.56 | 13.33 | 13.45 | 7,403,154 | -0.17(-1.25%) |
Feb 01, 2012 | 13.74 | 13.89 | 13.59 | 13.62 | 12,187,500 | -0.16(-1.19%) |
Jan 31, 2012 | 13.34 | 13.99 | 13.34 | 13.78 | 17,878,050 | +0.73(+5.62%) |
Jan 30, 2012 | 13.06 | 13.15 | 12.96 | 13.04 | 4,590,462 | -0.15(-1.15%) |
Jan 27, 2012 | 13.05 | 13.25 | 13.00 | 13.20 | 4,877,874 | +0.15(+1.16%) |
Jan 26, 2012 | 13.17 | 13.18 | 13.00 | 13.04 | 4,630,896 | -0.12(-0.92%) |
Jan 25, 2012 | 13.13 | 13.21 | 12.93 | 13.17 | 4,895,322 | +0.08(+0.59%) |
Jan 24, 2012 | 13.11 | 13.33 | 13.03 | 13.09 | 5,152,908 | -0.13(-0.97%) |
Jan 23, 2012 | 12.88 | 13.23 | 12.75 | 13.22 | 9,089,796 | +0.36(+2.84%) |
Jan 20, 2012 | 12.98 | 13.16 | 12.73 | 12.85 | 6,046,836 | -0.13(-0.99%) |
Jan 19, 2012 | 12.97 | 13.17 | 12.88 | 12.98 | 9,213,912 | +0.04(+0.27%) |
Jan 18, 2012 | 12.19 | 13.02 | 12.03 | 12.95 | 17,150,538 | +0.90(+7.52%) |
Jan 17, 2012 | 12.31 | 12.39 | 12.02 | 12.04 | 5,877,354 | -0.16(-1.31%) |
Jan 13, 2012 | 12.29 | 12.38 | 12.13 | 12.20 | 3,072,462 | -0.16(-1.27%) |
Jan 12, 2012 | 12.41 | 12.43 | 12.23 | 12.36 | 2,714,826 | -0.02(-0.19%) |
Jan 11, 2012 | 12.42 | 12.44 | 12.33 | 12.38 | 6,427,668 | -0.02(-0.13%) |
Jan 10, 2012 | 12.19 | 12.40 | 12.17 | 12.40 | 5,918,166 | +0.29(+2.42%) |
Jan 09, 2012 | 12.13 | 12.15 | 11.98 | 12.11 | 3,303,114 | -0.04(-0.34%) |
Jan 06, 2012 | 11.93 | 12.16 | 11.92 | 12.15 | 4,887,324 | +0.15(+1.29%) |
Jan 05, 2012 | 11.70 | 12.02 | 11.67 | 11.99 | 4,634,478 | +0.19(+1.57%) |