Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.72 | 27.45 | 26.62 | 26.87 | 34,293,132 | +0.54(+2.04%) |
Feb 27, 2013 | 26.23 | 26.57 | 25.79 | 26.33 | 22,596,230 | +0.03(+0.12%) |
Feb 26, 2013 | 25.80 | 26.46 | 25.09 | 26.30 | 33,880,020 | +0.68(+2.66%) |
Feb 25, 2013 | 25.86 | 26.73 | 25.06 | 25.62 | 52,156,800 | -0.08(-0.30%) |
Feb 22, 2013 | 26.25 | 26.26 | 25.49 | 25.69 | 38,970,600 | -1.04(-3.90%) |
Feb 21, 2013 | 26.57 | 27.46 | 26.07 | 26.74 | 36,815,604 | +0.00(+0.02%) |
Feb 20, 2013 | 28.23 | 28.23 | 26.64 | 26.73 | 34,993,664 | -1.33(-4.75%) |
Feb 19, 2013 | 27.29 | 28.17 | 27.16 | 28.06 | 34,132,280 | +0.99(+3.66%) |
Feb 15, 2013 | 26.94 | 27.14 | 26.61 | 27.07 | 26,664,056 | +0.30(+1.13%) |
Feb 14, 2013 | 26.76 | 27.12 | 26.38 | 26.77 | 31,969,978 | +0.16(+0.61%) |
Feb 13, 2013 | 25.84 | 26.63 | 25.67 | 26.61 | 40,803,796 | +1.19(+4.68%) |
Feb 12, 2013 | 25.81 | 26.22 | 25.10 | 25.42 | 34,396,436 | +0.01(+0.03%) |
Feb 11, 2013 | 25.57 | 26.01 | 24.97 | 25.41 | 29,322,480 | -0.44(-1.70%) |
Feb 08, 2013 | 25.96 | 26.28 | 25.72 | 25.85 | 25,674,914 | -0.14(-0.55%) |
Feb 07, 2013 | 26.54 | 26.98 | 25.51 | 25.99 | 53,080,488 | -0.35(-1.33%) |
Feb 06, 2013 | 25.00 | 26.48 | 24.94 | 26.34 | 67,159,080 | +1.38(+5.53%) |
Feb 04, 2013 | 23.25 | 25.02 | 23.25 | 24.96 | 50,881,584 | +1.42(+6.03%) |
Feb 01, 2013 | 24.29 | 24.71 | 23.41 | 23.54 | 50,410,028 | -0.06(-0.27%) |
Jan 31, 2013 | 23.87 | 24.14 | 22.90 | 23.61 | 35,599,968 | -0.35(-1.47%) |
Jan 30, 2013 | 24.78 | 25.07 | 23.24 | 23.96 | 48,061,564 | -0.20(-0.84%) |
Jan 29, 2013 | 22.59 | 24.27 | 22.38 | 24.16 | 59,517,044 | +1.00(+4.32%) |
Jan 28, 2013 | 24.64 | 25.32 | 22.97 | 23.16 | 109,104,584 | -1.06(-4.39%) |
Jan 25, 2013 | 20.81 | 24.67 | 20.80 | 24.22 | 191,445,712 | +3.24(+15.46%) |
Jan 24, 2013 | 20.57 | 21.31 | 19.95 | 20.98 | 118,624,640 | +6.23(+42.22%) |
Jan 23, 2013 | 13.88 | 14.83 | 13.86 | 14.75 | 72,690,632 | +0.78(+5.57%) |
Jan 22, 2013 | 14.24 | 14.24 | 13.80 | 13.97 | 22,772,202 | -0.19(-1.37%) |
Jan 18, 2013 | 14.34 | 14.56 | 14.10 | 14.17 | 36,011,084 | +0.21(+1.50%) |
Jan 17, 2013 | 14.01 | 14.09 | 13.68 | 13.96 | 16,221,085 | +0.03(+0.23%) |
Jan 16, 2013 | 14.55 | 14.61 | 13.82 | 13.93 | 28,014,678 | -0.60(-4.14%) |
Jan 15, 2013 | 14.72 | 14.91 | 14.44 | 14.53 | 17,067,714 | -0.25(-1.70%) |
Jan 14, 2013 | 14.43 | 14.93 | 14.37 | 14.78 | 23,472,840 | +0.31(+2.13%) |
Jan 11, 2013 | 14.03 | 14.56 | 14.00 | 14.47 | 29,837,022 | +0.47(+3.36%) |
Jan 10, 2013 | 13.80 | 14.27 | 13.67 | 14.00 | 26,115,878 | +0.30(+2.18%) |
Jan 09, 2013 | 13.87 | 13.99 | 13.51 | 13.70 | 20,222,978 | -0.18(-1.28%) |
Jan 08, 2013 | 14.29 | 14.43 | 13.83 | 13.88 | 24,710,740 | -0.29(-2.06%) |
Jan 07, 2013 | 13.77 | 14.54 | 13.73 | 14.17 | 45,550,180 | +0.46(+3.36%) |
Jan 04, 2013 | 13.79 | 13.96 | 13.65 | 13.71 | 17,769,296 | -0.09(-0.63%) |
Jan 03, 2013 | 13.14 | 13.99 | 13.08 | 13.80 | 27,909,922 | +0.65(+4.98%) |
Jan 02, 2013 | 13.36 | 13.36 | 12.96 | 13.14 | 19,430,684 | -0.08(-0.63%) |
Dec 31, 2012 | 12.77 | 13.36 | 12.72 | 13.23 | 18,043,270 | +0.47(+3.65%) |
Dec 28, 2012 | 12.83 | 12.94 | 12.70 | 12.76 | 11,130,196 | -0.17(-1.29%) |
Dec 27, 2012 | 12.94 | 13.06 | 12.65 | 12.93 | 14,889,468 | -0.02(-0.17%) |
Dec 26, 2012 | 12.83 | 13.27 | 12.77 | 12.95 | 15,166,745 | +0.06(+0.47%) |
Dec 24, 2012 | 13.08 | 13.12 | 12.76 | 12.89 | 7,222,599 | -0.16(-1.22%) |
Dec 21, 2012 | 13.15 | 13.27 | 13.02 | 13.05 | 28,438,940 | -0.31(-2.31%) |
Dec 20, 2012 | 13.48 | 13.50 | 13.24 | 13.36 | 16,608,136 | -0.07(-0.51%) |
Dec 19, 2012 | 13.80 | 13.97 | 13.35 | 13.43 | 30,666,320 | -0.24(-1.74%) |
Dec 18, 2012 | 13.57 | 13.94 | 13.46 | 13.66 | 29,341,752 | +0.13(+0.99%) |
Dec 17, 2012 | 13.28 | 13.57 | 13.16 | 13.53 | 21,586,782 | +0.20(+1.50%) |
Dec 14, 2012 | 13.24 | 13.53 | 13.14 | 13.33 | 27,707,770 | +0.11(+0.80%) |
Dec 13, 2012 | 12.98 | 13.33 | 12.84 | 13.22 | 28,865,486 | +0.26(+2.02%) |
Dec 12, 2012 | 12.32 | 13.31 | 12.28 | 12.96 | 54,928,424 | +0.66(+5.40%) |
Dec 11, 2012 | 12.19 | 12.46 | 12.06 | 12.30 | 16,028,032 | +0.18(+1.51%) |
Dec 10, 2012 | 12.29 | 12.43 | 12.07 | 12.11 | 14,322,524 | -0.17(-1.37%) |
Dec 07, 2012 | 12.61 | 12.83 | 12.18 | 12.28 | 34,785,924 | -0.03(-0.22%) |
Dec 06, 2012 | 11.74 | 12.65 | 11.67 | 12.31 | 38,102,908 | +0.40(+3.36%) |
Dec 05, 2012 | 12.37 | 12.51 | 11.85 | 11.91 | 59,353,432 | -0.47(-3.78%) |
Dec 04, 2012 | 10.79 | 12.57 | 10.64 | 12.38 | 101,746,296 | +0.71(+6.04%) |
Nov 30, 2012 | 11.50 | 11.67 | 11.33 | 11.67 | 15,002,882 | +0.05(+0.41%) |
Nov 29, 2012 | 11.77 | 11.83 | 11.54 | 11.63 | 11,472,467 | -0.12(-1.03%) |
Nov 28, 2012 | 11.82 | 11.94 | 11.69 | 11.75 | 14,494,983 | -0.12(-1.02%) |
Nov 27, 2012 | 11.72 | 11.93 | 11.65 | 11.87 | 15,524,172 | +0.15(+1.24%) |
Nov 26, 2012 | 11.80 | 11.84 | 11.44 | 11.72 | 13,483,819 | -0.13(-1.07%) |
Nov 23, 2012 | 11.92 | 11.96 | 11.74 | 11.85 | 8,396,437 | -0.01(-0.06%) |
Nov 21, 2012 | 11.79 | 12.08 | 11.79 | 11.86 | 10,900,197 | +0.09(+0.73%) |
Nov 20, 2012 | 11.64 | 11.96 | 11.59 | 11.77 | 15,338,329 | +0.15(+1.28%) |
Nov 19, 2012 | 11.72 | 11.86 | 11.45 | 11.62 | 23,266,822 | +0.07(+0.57%) |
Nov 16, 2012 | 11.61 | 11.87 | 11.47 | 11.56 | 32,171,698 | -0.08(-0.71%) |
Nov 15, 2012 | 11.44 | 11.70 | 11.36 | 11.64 | 17,399,914 | +0.24(+2.13%) |
Nov 14, 2012 | 11.43 | 11.62 | 11.25 | 11.40 | 26,910,652 | +0.02(+0.22%) |
Nov 13, 2012 | 11.12 | 11.56 | 11.05 | 11.37 | 27,163,078 | +0.20(+1.81%) |
Nov 12, 2012 | 11.29 | 11.47 | 11.14 | 11.17 | 18,329,618 | +0.04(+0.37%) |
Nov 09, 2012 | 10.90 | 11.27 | 10.87 | 11.13 | 23,317,026 | +0.28(+2.54%) |
Nov 08, 2012 | 11.16 | 11.48 | 10.83 | 10.85 | 33,380,702 | -0.24(-2.20%) |
Nov 07, 2012 | 10.92 | 11.32 | 10.92 | 11.10 | 31,099,206 | +0.19(+1.71%) |
Nov 06, 2012 | 10.99 | 11.42 | 10.82 | 10.91 | 39,102,336 | -0.27(-2.39%) |
Nov 05, 2012 | 10.65 | 11.28 | 10.64 | 11.18 | 28,973,880 | +0.19(+1.74%) |
Nov 02, 2012 | 11.04 | 11.41 | 10.85 | 10.99 | 29,650,108 | -0.11(-1.02%) |
Nov 01, 2012 | 11.12 | 11.38 | 10.66 | 11.10 | 62,668,868 | -0.22(-1.95%) |
Oct 31, 2012 | 9.487 | 12.14 | 9.364 | 11.32 | 107,178,896 | +1.38(+13.88%) |
Oct 26, 2012 | 8.793 | 9.940 | 9.940 | 9.940 | 724,033,792 | +1.15(+13.12%) |
Oct 25, 2012 | 8.579 | 8.809 | 8.557 | 8.787 | 33,045,808 | +0.20(+2.32%) |
Oct 24, 2012 | 8.265 | 8.714 | 8.200 | 8.588 | 100,059,776 | -1.16(-11.88%) |
Oct 23, 2012 | 9.614 | 9.879 | 9.437 | 9.746 | 63,032,988 | +0.46(+4.99%) |
Oct 19, 2012 | 9.599 | 9.643 | 9.180 | 9.283 | 22,892,462 | -0.34(-3.53%) |
Oct 18, 2012 | 9.784 | 9.977 | 9.564 | 9.623 | 26,796,852 | -0.17(-1.69%) |
Oct 17, 2012 | 9.430 | 9.831 | 9.377 | 9.789 | 26,463,072 | +0.35(+3.74%) |
Oct 16, 2012 | 9.271 | 9.459 | 9.109 | 9.436 | 29,301,970 | +0.18(+1.99%) |
Oct 15, 2012 | 9.307 | 9.311 | 9.057 | 9.251 | 20,745,074 | +0.06(+0.66%) |
Oct 12, 2012 | 9.400 | 9.514 | 9.109 | 9.191 | 20,731,164 | -0.24(-2.50%) |
Oct 11, 2012 | 9.557 | 9.586 | 9.319 | 9.426 | 22,010,366 | +0.07(+0.73%) |
Oct 10, 2012 | 9.404 | 9.704 | 9.304 | 9.357 | 38,740,800 | -0.00(-0.04%) |
Oct 09, 2012 | 9.843 | 9.926 | 9.343 | 9.361 | 82,138,144 | -1.14(-10.87%) |
Oct 08, 2012 | 10.20 | 10.60 | 10.02 | 10.50 | 92,275,008 | +0.99(+10.46%) |
Oct 05, 2012 | 9.580 | 9.743 | 9.303 | 9.509 | 59,169,696 | -0.02(-0.17%) |
Oct 04, 2012 | 8.950 | 9.610 | 8.944 | 9.524 | 91,502,664 | +0.58(+6.54%) |
Oct 03, 2012 | 8.341 | 8.950 | 8.321 | 8.940 | 75,912,760 | +0.87(+10.84%) |
Oct 02, 2012 | 8.064 | 8.184 | 7.900 | 8.066 | 21,559,552 | +0.06(+0.73%) |
Oct 01, 2012 | 7.800 | 8.086 | 7.763 | 8.007 | 30,754,666 | +0.23(+2.96%) |
Sep 28, 2012 | 7.863 | 7.973 | 7.746 | 7.777 | 15,941,155 | -0.16(-2.00%) |
Sep 27, 2012 | 7.980 | 8.014 | 7.737 | 7.936 | 21,350,238 | +0.06(+0.76%) |
Sep 26, 2012 | 7.713 | 7.990 | 7.579 | 7.876 | 36,625,392 | +0.19(+2.47%) |
Sep 25, 2012 | 8.107 | 8.137 | 7.671 | 7.686 | 41,858,156 | -0.37(-4.59%) |
Sep 24, 2012 | 8.123 | 8.263 | 8.041 | 8.056 | 23,660,874 | -0.20(-2.42%) |
Sep 21, 2012 | 8.490 | 8.531 | 8.201 | 8.256 | 30,075,940 | -0.14(-1.62%) |
Sep 20, 2012 | 8.060 | 8.399 | 8.057 | 8.391 | 37,214,496 | +0.24(+2.98%) |
Sep 19, 2012 | 8.106 | 8.271 | 7.957 | 8.149 | 35,347,920 | +0.14(+1.75%) |
Sep 18, 2012 | 8.184 | 8.331 | 7.974 | 8.009 | 30,298,056 | -0.14(-1.68%) |
Sep 17, 2012 | 8.426 | 8.429 | 8.110 | 8.146 | 36,273,488 | -0.50(-5.78%) |
Sep 14, 2012 | 8.357 | 8.774 | 8.329 | 8.646 | 33,074,382 | +0.36(+4.34%) |
Sep 13, 2012 | 8.124 | 8.311 | 8.013 | 8.286 | 24,490,254 | +0.11(+1.38%) |
Sep 12, 2012 | 8.214 | 8.361 | 8.080 | 8.173 | 22,096,822 | +0.01(+0.09%) |
Sep 11, 2012 | 7.986 | 8.196 | 7.871 | 8.166 | 33,038,444 | +0.18(+2.22%) |
Sep 10, 2012 | 8.049 | 8.147 | 7.944 | 7.989 | 24,892,054 | -0.11(-1.31%) |
Sep 07, 2012 | 8.097 | 8.257 | 7.979 | 8.094 | 29,623,320 | +0.00(+0.02%) |
Sep 06, 2012 | 7.944 | 8.113 | 7.737 | 8.093 | 37,295,132 | +0.24(+3.07%) |
Sep 05, 2012 | 7.943 | 7.954 | 7.761 | 7.851 | 38,564,840 | -0.14(-1.73%) |
Sep 04, 2012 | 8.286 | 8.286 | 7.590 | 7.990 | 87,416,248 | -0.54(-6.35%) |
Aug 31, 2012 | 8.759 | 8.790 | 8.441 | 8.531 | 29,574,138 | -0.11(-1.26%) |
Aug 30, 2012 | 9.023 | 9.054 | 8.596 | 8.640 | 18,678,820 | -0.42(-4.67%) |
Aug 29, 2012 | 9.007 | 9.121 | 8.936 | 9.063 | 15,659,839 | +0.15(+1.68%) |
Aug 27, 2012 | 9.046 | 9.139 | 8.894 | 8.913 | 18,046,496 | -0.11(-1.22%) |
Aug 24, 2012 | 9.013 | 9.114 | 8.836 | 9.023 | 26,165,558 | -0.13(-1.39%) |
Aug 23, 2012 | 9.431 | 9.491 | 9.083 | 9.150 | 32,580,484 | -0.19(-2.06%) |
Aug 22, 2012 | 9.303 | 9.486 | 9.257 | 9.343 | 18,029,270 | -0.03(-0.30%) |
Aug 21, 2012 | 9.306 | 9.521 | 9.236 | 9.371 | 23,351,922 | +0.19(+2.12%) |
Aug 20, 2012 | 9.091 | 9.336 | 8.880 | 9.177 | 26,655,348 | +0.08(+0.86%) |
Aug 17, 2012 | 9.269 | 9.360 | 9.073 | 9.099 | 22,418,912 | -0.09(-0.96%) |
Aug 16, 2012 | 9.066 | 9.227 | 8.971 | 9.187 | 17,630,598 | +0.15(+1.66%) |
Aug 15, 2012 | 8.861 | 9.097 | 8.831 | 9.037 | 30,821,138 | +0.21(+2.43%) |
Aug 14, 2012 | 8.660 | 9.014 | 8.568 | 8.823 | 48,116,032 | +0.26(+3.09%) |
Aug 13, 2012 | 8.746 | 8.750 | 8.357 | 8.559 | 33,324,822 | +0.00(+0.02%) |
Aug 10, 2012 | 8.237 | 8.651 | 8.129 | 8.557 | 35,055,816 | +0.28(+3.44%) |
Aug 09, 2012 | 8.227 | 8.350 | 8.179 | 8.273 | 16,492,272 | +0.02(+0.19%) |
Aug 08, 2012 | 8.224 | 8.413 | 8.167 | 8.257 | 18,193,944 | -0.01(-0.17%) |
Aug 07, 2012 | 8.136 | 8.495 | 8.079 | 8.271 | 30,769,416 | +0.16(+1.95%) |
Aug 06, 2012 | 7.791 | 8.167 | 7.730 | 8.113 | 28,526,168 | +0.41(+5.34%) |
Aug 03, 2012 | 7.837 | 7.926 | 7.544 | 7.701 | 37,302,104 | +0.01(+0.07%) |
Aug 02, 2012 | 7.754 | 7.956 | 7.613 | 7.696 | 23,945,144 | -0.09(-1.16%) |
Aug 01, 2012 | 8.204 | 8.254 | 7.729 | 7.786 | 33,822,800 | -0.34(-4.13%) |
Jul 31, 2012 | 8.207 | 8.331 | 8.087 | 8.121 | 17,320,772 | -0.13(-1.56%) |
Jul 30, 2012 | 8.419 | 8.566 | 8.047 | 8.250 | 29,932,706 | -0.17(-1.99%) |
Jul 27, 2012 | 8.194 | 8.467 | 8.143 | 8.417 | 38,032,852 | +0.27(+3.35%) |
Jul 26, 2012 | 8.474 | 8.494 | 8.020 | 8.144 | 79,754,648 | -0.47(-5.42%) |
Jul 25, 2012 | 9.173 | 9.543 | 8.457 | 8.611 | 173,366,640 | -2.87(-25.02%) |
Jul 24, 2012 | 11.58 | 11.78 | 11.12 | 11.48 | 452,902,080 | +0.06(+0.56%) |
Jul 23, 2012 | 11.53 | 11.60 | 11.21 | 11.42 | 30,960,600 | -0.27(-2.30%) |
Jul 20, 2012 | 11.81 | 11.93 | 11.64 | 11.69 | 24,373,432 | -0.19(-1.56%) |
Jul 19, 2012 | 11.71 | 12.12 | 11.65 | 11.87 | 29,132,774 | +0.26(+2.28%) |
Jul 18, 2012 | 11.61 | 11.84 | 11.53 | 11.61 | 21,575,848 | -0.07(-0.62%) |
Jul 17, 2012 | 11.89 | 11.93 | 11.52 | 11.68 | 27,820,484 | -0.17(-1.45%) |
Jul 16, 2012 | 12.16 | 12.22 | 11.80 | 11.85 | 20,945,378 | -0.27(-2.26%) |
Jul 13, 2012 | 12.25 | 12.38 | 11.99 | 12.13 | 39,031,936 | -0.01(-0.08%) |
Jul 12, 2012 | 11.65 | 12.21 | 11.50 | 12.14 | 41,447,664 | +0.48(+4.08%) |
Jul 11, 2012 | 11.44 | 12.12 | 11.41 | 11.66 | 43,044,204 | +0.20(+1.76%) |
Jul 10, 2012 | 11.96 | 11.97 | 11.36 | 11.46 | 35,239,084 | -0.39(-3.33%) |
Jul 09, 2012 | 11.85 | 12.03 | 11.45 | 11.86 | 43,262,028 | +0.16(+1.34%) |
Jul 06, 2012 | 11.96 | 12.20 | 11.46 | 11.70 | 85,301,680 | +0.02(+0.21%) |
Jul 05, 2012 | 10.62 | 11.84 | 10.61 | 11.67 | 104,319,008 | +1.38(+13.44%) |
Jul 03, 2012 | 9.784 | 10.40 | 9.673 | 10.29 | 25,261,158 | +0.60(+6.18%) |
Jul 02, 2012 | 9.824 | 9.843 | 9.607 | 9.693 | 12,992,454 | -0.09(-0.93%) |
Jun 29, 2012 | 9.757 | 9.823 | 9.547 | 9.784 | 19,986,526 | +0.16(+1.67%) |
Jun 28, 2012 | 9.443 | 9.723 | 9.397 | 9.623 | 15,084,579 | +0.12(+1.31%) |
Jun 27, 2012 | 9.576 | 9.607 | 9.371 | 9.499 | 15,382,891 | -0.04(-0.46%) |
Jun 26, 2012 | 9.601 | 9.673 | 9.477 | 9.543 | 15,611,392 | -0.03(-0.34%) |
Jun 25, 2012 | 9.687 | 9.933 | 9.486 | 9.576 | 30,745,434 | -0.12(-1.22%) |
Jun 22, 2012 | 9.463 | 9.753 | 9.386 | 9.694 | 18,074,118 | +0.29(+3.07%) |
Jun 21, 2012 | 9.751 | 9.777 | 9.393 | 9.406 | 17,689,818 | -0.33(-3.40%) |
Jun 20, 2012 | 9.926 | 9.936 | 9.659 | 9.737 | 26,638,254 | -0.24(-2.39%) |
Jun 19, 2012 | 9.557 | 10.07 | 9.507 | 9.976 | 27,698,102 | +0.44(+4.65%) |
Jun 18, 2012 | 9.294 | 9.564 | 9.256 | 9.533 | 22,997,302 | +0.13(+1.43%) |
Jun 15, 2012 | 9.039 | 9.419 | 8.961 | 9.399 | 33,069,504 | +0.45(+5.00%) |
Jun 14, 2012 | 8.970 | 9.021 | 8.717 | 8.951 | 26,137,144 | -0.02(-0.27%) |
Jun 13, 2012 | 8.943 | 9.206 | 8.876 | 8.976 | 17,927,294 | -0.03(-0.30%) |
Jun 12, 2012 | 9.037 | 9.194 | 8.907 | 9.003 | 20,792,876 | +0.00(+0.03%) |
Jun 11, 2012 | 9.484 | 9.513 | 8.997 | 9.000 | 22,941,064 | -0.38(-4.02%) |
Jun 08, 2012 | 9.196 | 9.446 | 9.104 | 9.377 | 22,016,946 | +0.14(+1.55%) |
Jun 07, 2012 | 9.514 | 9.557 | 9.201 | 9.234 | 21,044,674 | -0.18(-1.88%) |
Jun 06, 2012 | 9.380 | 9.767 | 9.307 | 9.411 | 30,674,880 | +0.15(+1.62%) |
Jun 05, 2012 | 9.287 | 9.476 | 9.179 | 9.261 | 24,046,622 | -0.02(-0.26%) |
Jun 04, 2012 | 9.036 | 9.320 | 8.910 | 9.286 | 35,290,364 | +0.29(+3.26%) |
Jun 01, 2012 | 8.707 | 9.104 | 8.671 | 8.993 | 35,578,156 | -0.07(-0.77%) |
May 31, 2012 | 9.529 | 9.681 | 8.909 | 9.063 | 53,802,808 | -0.56(-5.79%) |
May 30, 2012 | 9.783 | 9.857 | 9.571 | 9.620 | 32,890,892 | -0.30(-3.02%) |
May 29, 2012 | 10.15 | 10.16 | 9.743 | 9.920 | 31,995,850 | -0.11(-1.11%) |
May 25, 2012 | 10.09 | 10.50 | 9.984 | 10.03 | 33,387,618 | -0.01(-0.07%) |
May 24, 2012 | 10.22 | 10.24 | 9.929 | 10.04 | 20,735,812 | -0.23(-2.28%) |
May 23, 2012 | 9.638 | 10.31 | 9.596 | 10.27 | 44,119,992 | +0.60(+6.20%) |
May 22, 2012 | 10.26 | 10.34 | 9.607 | 9.673 | 40,014,436 | -0.58(-5.62%) |
May 21, 2012 | 9.979 | 10.31 | 9.650 | 10.25 | 25,142,998 | +0.25(+2.54%) |
May 18, 2012 | 10.33 | 10.39 | 9.871 | 9.994 | 29,424,198 | -0.29(-2.79%) |
May 17, 2012 | 10.61 | 10.63 | 10.27 | 10.28 | 23,774,014 | -0.32(-3.01%) |
May 16, 2012 | 11.08 | 11.21 | 10.52 | 10.60 | 36,698,372 | -0.47(-4.23%) |
May 15, 2012 | 11.11 | 11.33 | 11.01 | 11.07 | 31,319,210 | +0.07(+0.68%) |
May 14, 2012 | 11.02 | 11.24 | 10.80 | 10.99 | 37,848,872 | -0.06(-0.54%) |
May 11, 2012 | 10.41 | 11.20 | 10.36 | 11.05 | 62,260,460 | +0.71(+6.85%) |
May 10, 2012 | 10.69 | 10.71 | 10.30 | 10.35 | 26,408,458 | -0.28(-2.60%) |
May 09, 2012 | 10.30 | 10.70 | 10.19 | 10.62 | 26,118,154 | +0.22(+2.14%) |
May 08, 2012 | 10.44 | 10.47 | 10.08 | 10.40 | 27,203,322 | -0.09(-0.90%) |
May 07, 2012 | 10.36 | 10.80 | 10.33 | 10.49 | 28,712,108 | +0.04(+0.42%) |
May 04, 2012 | 10.83 | 10.91 | 10.30 | 10.45 | 63,677,556 | -0.40(-3.72%) |
May 03, 2012 | 11.69 | 11.74 | 10.79 | 10.85 | 53,014,848 | -0.89(-7.61%) |
May 02, 2012 | 11.53 | 11.85 | 11.45 | 11.75 | 27,383,354 | +0.12(+1.07%) |
May 01, 2012 | 11.47 | 11.81 | 11.29 | 11.62 | 32,983,172 | +0.17(+1.52%) |
Apr 30, 2012 | 11.80 | 11.84 | 11.39 | 11.45 | 52,672,332 | -0.51(-4.30%) |
Apr 27, 2012 | 12.24 | 12.27 | 11.86 | 11.96 | 36,061,820 | -0.19(-1.56%) |
Apr 26, 2012 | 12.23 | 12.55 | 11.97 | 12.15 | 55,948,728 | -0.18(-1.48%) |
Apr 25, 2012 | 12.66 | 12.66 | 11.65 | 12.34 | 83,428,688 | -0.19(-1.52%) |
Apr 24, 2012 | 12.36 | 12.86 | 12.33 | 12.53 | 117,392,696 | -2.02(-13.90%) |
Apr 23, 2012 | 14.98 | 15.00 | 14.54 | 14.55 | 82,596,272 | -0.61(-4.02%) |
Apr 20, 2012 | 15.36 | 15.45 | 15.10 | 15.16 | 18,293,254 | -0.14(-0.92%) |
Apr 19, 2012 | 15.01 | 15.67 | 14.90 | 15.30 | 25,090,168 | +0.02(+0.12%) |
Apr 18, 2012 | 15.21 | 15.53 | 15.18 | 15.28 | 23,503,492 | -0.01(-0.06%) |
Apr 17, 2012 | 14.53 | 15.38 | 14.53 | 15.29 | 31,100,544 | +0.84(+5.80%) |
Apr 16, 2012 | 14.94 | 15.00 | 14.34 | 14.45 | 26,726,964 | -0.43(-2.90%) |
Apr 13, 2012 | 14.99 | 15.21 | 14.62 | 14.88 | 27,703,562 | -0.01(-0.09%) |
Apr 12, 2012 | 14.47 | 14.99 | 14.19 | 14.89 | 33,840,216 | +0.64(+4.46%) |
Apr 11, 2012 | 14.75 | 14.82 | 14.07 | 14.26 | 52,320,420 | -0.30(-2.07%) |
Apr 10, 2012 | 15.33 | 15.40 | 14.54 | 14.56 | 35,103,508 | -0.68(-4.46%) |
Apr 09, 2012 | 15.54 | 15.67 | 15.23 | 15.24 | 22,637,068 | -0.55(-3.46%) |
Apr 05, 2012 | 15.71 | 15.94 | 15.62 | 15.79 | 23,007,402 | +0.03(+0.22%) |
Apr 04, 2012 | 15.95 | 16.08 | 15.70 | 15.75 | 20,763,938 | -0.39(-2.39%) |
Apr 03, 2012 | 15.83 | 16.32 | 15.68 | 16.14 | 46,004,480 | -0.14(-0.89%) |
Apr 02, 2012 | 16.40 | 16.40 | 16.01 | 16.28 | 26,644,736 | -0.15(-0.93%) |
Mar 30, 2012 | 16.50 | 16.76 | 16.31 | 16.43 | 29,272,178 | -0.00(-0.01%) |
Mar 29, 2012 | 16.85 | 16.94 | 16.14 | 16.44 | 32,631,528 | -0.54(-3.16%) |
Mar 28, 2012 | 17.18 | 17.29 | 16.91 | 16.97 | 22,874,354 | -0.27(-1.55%) |
Mar 27, 2012 | 17.45 | 17.64 | 17.22 | 17.24 | 24,382,280 | -0.19(-1.08%) |
Mar 26, 2012 | 17.37 | 17.46 | 17.02 | 17.43 | 32,426,924 | +0.26(+1.50%) |
Mar 23, 2012 | 17.06 | 17.31 | 16.76 | 17.17 | 37,751,516 | +0.21(+1.23%) |
Mar 22, 2012 | 17.15 | 17.64 | 16.84 | 16.96 | 42,754,548 | -0.20(-1.14%) |
Mar 21, 2012 | 16.57 | 17.27 | 16.52 | 17.16 | 47,320,188 | +0.73(+4.42%) |
Mar 20, 2012 | 16.27 | 16.68 | 16.16 | 16.43 | 31,505,934 | +0.10(+0.60%) |
Mar 19, 2012 | 15.64 | 16.43 | 15.54 | 16.33 | 37,095,084 | +0.62(+3.97%) |
Mar 16, 2012 | 15.75 | 15.96 | 15.37 | 15.71 | 37,201,464 | -0.03(-0.19%) |
Mar 15, 2012 | 15.05 | 15.81 | 15.00 | 15.74 | 40,879,440 | +0.70(+4.67%) |
Mar 14, 2012 | 15.12 | 15.14 | 14.70 | 15.04 | 36,206,408 | -0.16(-1.03%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.02 | 15.19 | 30,741,738 | +0.02(+0.14%) |
Mar 12, 2012 | 15.39 | 15.82 | 15.08 | 15.17 | 34,559,200 | -0.42(-2.69%) |
Mar 09, 2012 | 15.29 | 15.75 | 15.09 | 15.59 | 37,166,996 | +0.15(+0.98%) |
Mar 08, 2012 | 15.14 | 15.49 | 14.86 | 15.44 | 45,678,552 | +0.41(+2.74%) |
Mar 07, 2012 | 15.92 | 15.92 | 14.65 | 15.03 | 76,787,712 | -0.28(-1.81%) |
Mar 06, 2012 | 15.64 | 15.65 | 15.14 | 15.30 | 32,124,090 | -0.53(-3.32%) |
Mar 05, 2012 | 16.39 | 16.62 | 15.82 | 15.83 | 27,604,582 | -0.61(-3.73%) |
Mar 02, 2012 | 16.07 | 16.83 | 15.94 | 16.44 | 40,670,368 | +0.34(+2.08%) |