Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.63 | 12.72 | 12.57 | 12.57 | 14,261,136 | +0.10(+0.82%) |
Nov 29, 2012 | 12.37 | 12.52 | 12.36 | 12.47 | 10,442,979 | +0.17(+1.36%) |
Nov 28, 2012 | 12.19 | 12.32 | 12.13 | 12.30 | 13,669,660 | +0.05(+0.42%) |
Nov 27, 2012 | 12.28 | 12.33 | 12.19 | 12.25 | 16,903,936 | +0.15(+1.26%) |
Nov 26, 2012 | 12.27 | 12.27 | 12.04 | 12.10 | 16,029,386 | -0.16(-1.31%) |
Nov 23, 2012 | 12.23 | 12.35 | 12.19 | 12.26 | 12,491,872 | +0.42(+3.57%) |
Nov 21, 2012 | 11.80 | 11.89 | 11.77 | 11.84 | 6,059,015 | +0.01(+0.06%) |
Nov 20, 2012 | 11.79 | 11.85 | 11.68 | 11.83 | 7,647,272 | -0.07(-0.55%) |
Nov 19, 2012 | 11.81 | 11.89 | 11.72 | 11.89 | 8,850,567 | +0.11(+0.93%) |
Nov 16, 2012 | 11.71 | 11.84 | 11.57 | 11.78 | 14,362,942 | +0.10(+0.87%) |
Nov 15, 2012 | 11.68 | 11.71 | 11.58 | 11.68 | 9,418,118 | +0.10(+0.85%) |
Nov 14, 2012 | 11.83 | 11.86 | 11.54 | 11.58 | 17,469,882 | -0.19(-1.64%) |
Nov 13, 2012 | 11.86 | 11.92 | 11.76 | 11.78 | 14,475,835 | -0.19(-1.61%) |
Nov 12, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 12,661,193 | +0.06(+0.52%) |
Nov 09, 2012 | 11.79 | 12.00 | 11.76 | 11.91 | 16,494,817 | +0.17(+1.43%) |
Nov 08, 2012 | 11.79 | 11.87 | 11.73 | 11.74 | 13,484,703 | -0.03(-0.25%) |
Nov 07, 2012 | 11.68 | 11.81 | 11.62 | 11.77 | 22,013,188 | -0.02(-0.19%) |
Nov 06, 2012 | 11.57 | 11.85 | 11.56 | 11.79 | 12,047,950 | +0.23(+2.02%) |
Nov 05, 2012 | 11.53 | 11.57 | 11.47 | 11.56 | 17,901,948 | +0.08(+0.70%) |
Nov 02, 2012 | 11.77 | 11.77 | 11.46 | 11.48 | 9,585,859 | -0.25(-2.11%) |
Nov 01, 2012 | 11.64 | 11.80 | 11.54 | 11.73 | 10,850,975 | +0.15(+1.32%) |
Oct 31, 2012 | 11.60 | 11.65 | 11.42 | 11.57 | 11,320,360 | +0.29(+2.58%) |
Oct 26, 2012 | 11.27 | 11.28 | 11.28 | 11.28 | 13,530,448 | +0.09(+0.78%) |
Oct 25, 2012 | 11.21 | 11.28 | 11.08 | 11.20 | 14,769,034 | +0.17(+1.52%) |
Oct 24, 2012 | 11.40 | 11.46 | 11.02 | 11.03 | 10,918,406 | -0.05(-0.46%) |
Oct 23, 2012 | 10.98 | 11.14 | 10.97 | 11.08 | 11,354,908 | +0.00(+0.00%) |
Oct 19, 2012 | 11.13 | 11.19 | 11.03 | 11.08 | 19,980,654 | -0.24(-2.12%) |
Oct 18, 2012 | 11.29 | 11.36 | 11.22 | 11.32 | 10,396,433 | -0.04(-0.32%) |
Oct 17, 2012 | 11.20 | 11.39 | 11.15 | 11.36 | 15,692,722 | +0.11(+0.97%) |
Oct 16, 2012 | 11.17 | 11.28 | 11.14 | 11.25 | 14,194,534 | +0.12(+1.05%) |
Oct 15, 2012 | 11.06 | 11.19 | 11.03 | 11.13 | 18,836,886 | +0.12(+1.12%) |
Oct 12, 2012 | 11.01 | 11.03 | 10.95 | 11.01 | 15,139,167 | +0.07(+0.60%) |
Oct 11, 2012 | 11.06 | 11.09 | 10.92 | 10.94 | 11,243,277 | -0.07(-0.60%) |
Oct 10, 2012 | 11.15 | 11.20 | 11.00 | 11.01 | 13,970,571 | -0.17(-1.56%) |
Oct 09, 2012 | 11.23 | 11.25 | 11.09 | 11.18 | 13,601,208 | -0.12(-1.10%) |
Oct 08, 2012 | 11.53 | 11.53 | 11.27 | 11.30 | 17,622,068 | -0.39(-3.36%) |
Oct 05, 2012 | 11.76 | 11.87 | 11.67 | 11.70 | 14,682,765 | -0.07(-0.56%) |
Oct 04, 2012 | 11.68 | 11.77 | 11.65 | 11.76 | 20,901,078 | +0.08(+0.68%) |
Oct 03, 2012 | 11.68 | 11.68 | 11.52 | 11.68 | 18,043,938 | +0.04(+0.31%) |
Oct 02, 2012 | 11.63 | 11.69 | 11.54 | 11.65 | 24,319,020 | +0.07(+0.63%) |
Oct 01, 2012 | 11.45 | 11.59 | 11.43 | 11.57 | 26,667,476 | +0.06(+0.51%) |
Sep 28, 2012 | 11.36 | 11.52 | 11.34 | 11.52 | 25,132,762 | +0.16(+1.41%) |
Sep 27, 2012 | 11.03 | 11.37 | 11.03 | 11.36 | 30,259,356 | +0.44(+4.07%) |
Sep 26, 2012 | 10.77 | 10.92 | 10.77 | 10.91 | 20,168,546 | +0.14(+1.28%) |
Sep 25, 2012 | 10.82 | 10.88 | 10.74 | 10.77 | 17,931,760 | -0.02(-0.20%) |
Sep 24, 2012 | 10.77 | 10.82 | 10.73 | 10.79 | 12,204,450 | +0.02(+0.20%) |
Sep 21, 2012 | 10.93 | 10.95 | 10.77 | 10.77 | 12,895,889 | +0.00(+0.00%) |
Sep 20, 2012 | 10.82 | 10.88 | 10.73 | 10.77 | 12,127,662 | -0.17(-1.60%) |
Sep 19, 2012 | 11.01 | 11.04 | 10.90 | 10.95 | 12,272,922 | -0.04(-0.33%) |
Sep 18, 2012 | 11.02 | 11.03 | 10.87 | 10.98 | 13,634,670 | +0.07(+0.67%) |
Sep 17, 2012 | 11.10 | 11.11 | 10.91 | 10.91 | 10,831,237 | -0.27(-2.41%) |
Sep 14, 2012 | 11.09 | 11.38 | 11.04 | 11.18 | 13,734,419 | +0.24(+2.20%) |
Sep 13, 2012 | 10.88 | 10.96 | 10.71 | 10.94 | 15,412,977 | +0.04(+0.40%) |
Sep 12, 2012 | 10.91 | 10.94 | 10.84 | 10.90 | 12,404,794 | +0.04(+0.33%) |
Sep 11, 2012 | 10.70 | 10.92 | 10.71 | 10.86 | 13,319,212 | +0.16(+1.50%) |
Sep 10, 2012 | 10.61 | 10.77 | 10.58 | 10.70 | 16,193,695 | +0.14(+1.31%) |
Sep 07, 2012 | 10.53 | 10.66 | 10.50 | 10.56 | 10,908,685 | +0.07(+0.69%) |
Sep 06, 2012 | 10.41 | 10.55 | 10.33 | 10.49 | 17,195,126 | +0.17(+1.62%) |
Sep 05, 2012 | 10.39 | 10.44 | 10.30 | 10.32 | 12,911,309 | -0.15(-1.39%) |
Sep 04, 2012 | 10.66 | 10.70 | 10.42 | 10.47 | 14,584,905 | -0.23(-2.18%) |
Aug 31, 2012 | 10.49 | 10.71 | 10.44 | 10.70 | 15,197,633 | +0.33(+3.16%) |
Aug 30, 2012 | 10.40 | 10.44 | 10.34 | 10.37 | 10,573,089 | -0.07(-0.70%) |
Aug 29, 2012 | 10.40 | 10.49 | 10.36 | 10.45 | 8,042,309 | -0.02(-0.21%) |
Aug 27, 2012 | 10.52 | 10.54 | 10.40 | 10.47 | 9,458,510 | +0.01(+0.07%) |
Aug 24, 2012 | 10.44 | 10.51 | 10.31 | 10.46 | 10,588,042 | +0.03(+0.28%) |
Aug 23, 2012 | 10.52 | 10.55 | 10.37 | 10.43 | 10,973,297 | -0.05(-0.49%) |
Aug 22, 2012 | 10.55 | 10.60 | 10.44 | 10.48 | 10,353,664 | -0.18(-1.71%) |
Aug 21, 2012 | 10.61 | 10.75 | 10.59 | 10.66 | 19,666,996 | +0.11(+1.03%) |
Aug 20, 2012 | 10.47 | 10.57 | 10.42 | 10.55 | 12,893,290 | +0.07(+0.69%) |
Aug 17, 2012 | 10.46 | 10.50 | 10.42 | 10.48 | 11,916,654 | -0.04(-0.35%) |
Aug 16, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 12,945,580 | +0.02(+0.21%) |
Aug 15, 2012 | 10.39 | 10.58 | 10.39 | 10.50 | 8,883,136 | +0.01(+0.14%) |
Aug 14, 2012 | 10.52 | 10.58 | 10.46 | 10.48 | 9,749,013 | +0.07(+0.63%) |
Aug 13, 2012 | 10.48 | 10.55 | 10.37 | 10.42 | 11,604,860 | -0.13(-1.24%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 17,208,882 | +0.12(+1.12%) |
Aug 09, 2012 | 10.31 | 10.53 | 10.31 | 10.43 | 12,294,266 | +0.17(+1.70%) |
Aug 08, 2012 | 10.26 | 10.30 | 10.22 | 10.26 | 13,832,024 | -0.06(-0.56%) |
Aug 07, 2012 | 10.34 | 10.45 | 10.30 | 10.31 | 15,497,455 | -0.05(-0.49%) |
Aug 06, 2012 | 10.31 | 10.45 | 10.28 | 10.37 | 18,188,634 | +0.04(+0.42%) |
Aug 03, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 13,965,234 | +0.23(+2.23%) |
Aug 02, 2012 | 10.01 | 10.18 | 9.899 | 10.10 | 29,599,866 | -0.01(-0.07%) |
Aug 01, 2012 | 10.10 | 10.15 | 9.805 | 10.10 | 34,277,540 | -0.07(-0.64%) |
Jul 31, 2012 | 9.914 | 10.21 | 9.914 | 10.17 | 25,211,932 | +0.35(+3.56%) |
Jul 30, 2012 | 9.848 | 9.943 | 9.703 | 9.819 | 13,073,594 | -0.14(-1.39%) |
Jul 27, 2012 | 9.819 | 10.02 | 9.805 | 9.958 | 18,975,942 | +0.23(+2.40%) |
Jul 26, 2012 | 9.550 | 9.776 | 9.550 | 9.725 | 26,993,064 | +0.25(+2.69%) |
Jul 25, 2012 | 9.368 | 9.572 | 9.354 | 9.470 | 27,360,400 | +0.07(+0.77%) |
Jul 24, 2012 | 9.215 | 9.404 | 9.179 | 9.397 | 25,090,282 | +0.09(+1.02%) |
Jul 23, 2012 | 8.982 | 9.317 | 8.837 | 9.303 | 33,886,540 | +0.09(+1.03%) |
Jul 20, 2012 | 9.404 | 9.404 | 9.193 | 9.208 | 33,475,346 | -0.15(-1.63%) |
Jul 19, 2012 | 9.754 | 9.768 | 9.361 | 9.361 | 28,185,582 | -0.20(-2.13%) |
Jul 18, 2012 | 9.164 | 9.594 | 9.164 | 9.565 | 27,375,468 | +0.33(+3.55%) |
Jul 17, 2012 | 9.237 | 9.273 | 9.113 | 9.237 | 15,311,014 | +0.01(+0.16%) |
Jul 16, 2012 | 9.310 | 9.343 | 9.190 | 9.222 | 19,018,558 | -0.16(-1.71%) |
Jul 13, 2012 | 9.332 | 9.448 | 9.288 | 9.383 | 11,719,341 | +0.07(+0.70%) |
Jul 12, 2012 | 9.368 | 9.434 | 9.273 | 9.317 | 17,737,108 | -0.25(-2.66%) |
Jul 11, 2012 | 9.645 | 9.659 | 9.514 | 9.572 | 25,495,162 | -0.09(-0.98%) |
Jul 10, 2012 | 9.725 | 9.838 | 9.637 | 9.666 | 22,969,128 | -0.16(-1.63%) |
Jul 09, 2012 | 9.768 | 9.856 | 9.736 | 9.827 | 15,046,958 | +0.00(+0.00%) |
Jul 06, 2012 | 9.863 | 9.892 | 9.739 | 9.827 | 19,816,314 | -0.11(-1.10%) |
Jul 05, 2012 | 9.972 | 10.09 | 9.863 | 9.936 | 17,565,504 | -0.21(-2.10%) |
Jul 03, 2012 | 10.09 | 10.15 | 10.04 | 10.15 | 8,170,673 | +0.12(+1.19%) |
Jul 02, 2012 | 9.811 | 10.03 | 9.854 | 10.03 | 15,004,094 | +0.22(+2.22%) |
Jun 29, 2012 | 9.713 | 9.896 | 9.671 | 9.811 | 18,208,928 | +0.37(+3.87%) |
Jun 28, 2012 | 9.446 | 9.502 | 9.362 | 9.446 | 16,959,146 | -0.07(-0.74%) |
Jun 27, 2012 | 9.481 | 9.594 | 9.418 | 9.516 | 16,568,333 | +0.16(+1.73%) |
Jun 26, 2012 | 9.411 | 9.467 | 9.263 | 9.355 | 22,485,628 | -0.05(-0.52%) |
Jun 25, 2012 | 9.580 | 9.622 | 9.383 | 9.404 | 20,791,210 | -0.32(-3.25%) |
Jun 22, 2012 | 9.643 | 9.762 | 9.615 | 9.720 | 11,563,401 | +0.18(+1.88%) |
Jun 21, 2012 | 9.833 | 9.868 | 9.509 | 9.541 | 18,264,046 | -0.39(-3.93%) |
Jun 20, 2012 | 9.889 | 9.980 | 9.840 | 9.931 | 7,960,175 | +0.01(+0.14%) |
Jun 19, 2012 | 9.804 | 9.952 | 9.755 | 9.917 | 18,501,622 | +0.11(+1.07%) |
Jun 18, 2012 | 9.629 | 9.819 | 9.551 | 9.811 | 17,104,270 | +0.20(+2.12%) |
Jun 15, 2012 | 9.453 | 9.622 | 9.446 | 9.608 | 9,412,487 | +0.14(+1.48%) |
Jun 14, 2012 | 9.467 | 9.544 | 9.348 | 9.467 | 17,629,814 | -0.06(-0.59%) |
Jun 13, 2012 | 9.629 | 9.629 | 9.495 | 9.523 | 16,590,483 | -0.11(-1.09%) |
Jun 12, 2012 | 9.453 | 9.664 | 9.425 | 9.629 | 25,223,730 | +0.20(+2.16%) |
Jun 11, 2012 | 9.685 | 9.762 | 9.397 | 9.425 | 14,819,193 | -0.04(-0.37%) |
Jun 08, 2012 | 9.341 | 9.551 | 9.291 | 9.460 | 13,238,530 | -0.06(-0.59%) |
Jun 07, 2012 | 9.587 | 9.636 | 9.481 | 9.516 | 16,680,632 | +0.03(+0.30%) |
Jun 06, 2012 | 9.277 | 9.502 | 9.228 | 9.488 | 18,459,500 | +0.20(+2.20%) |
Jun 05, 2012 | 9.179 | 9.327 | 9.158 | 9.284 | 18,347,788 | +0.13(+1.46%) |
Jun 04, 2012 | 9.186 | 9.263 | 9.045 | 9.151 | 19,256,534 | -0.03(-0.31%) |
Jun 01, 2012 | 9.418 | 9.439 | 9.165 | 9.179 | 28,524,576 | -0.47(-4.88%) |
May 31, 2012 | 9.833 | 9.864 | 9.601 | 9.650 | 33,860,764 | -0.14(-1.44%) |
May 30, 2012 | 9.811 | 9.833 | 9.706 | 9.790 | 14,757,190 | -0.15(-1.55%) |
May 29, 2012 | 10.02 | 10.08 | 9.875 | 9.945 | 19,591,996 | +0.12(+1.22%) |
May 25, 2012 | 9.790 | 9.910 | 9.769 | 9.826 | 9,187,871 | +0.01(+0.14%) |
May 24, 2012 | 9.945 | 9.987 | 9.769 | 9.811 | 15,360,439 | -0.08(-0.85%) |
May 23, 2012 | 9.854 | 9.924 | 9.738 | 9.896 | 18,094,398 | -0.22(-2.22%) |
May 22, 2012 | 10.11 | 10.21 | 10.06 | 10.12 | 19,504,520 | -0.01(-0.14%) |
May 21, 2012 | 10.11 | 10.18 | 10.08 | 10.13 | 25,974,336 | +0.10(+0.98%) |
May 18, 2012 | 10.29 | 10.42 | 10.04 | 10.04 | 18,031,554 | -0.30(-2.86%) |
May 17, 2012 | 10.42 | 10.49 | 10.31 | 10.33 | 16,044,085 | -0.15(-1.47%) |
May 16, 2012 | 10.47 | 10.55 | 10.34 | 10.49 | 20,398,180 | +0.09(+0.88%) |
May 15, 2012 | 10.65 | 10.66 | 10.36 | 10.39 | 23,513,662 | -0.20(-1.92%) |
May 14, 2012 | 10.64 | 10.73 | 10.60 | 10.60 | 11,549,089 | -0.22(-2.01%) |
May 11, 2012 | 10.68 | 10.91 | 10.68 | 10.82 | 11,240,909 | +0.00(+0.00%) |
May 10, 2012 | 10.78 | 10.86 | 10.65 | 10.82 | 10,216,785 | +0.18(+1.72%) |
May 09, 2012 | 10.57 | 10.75 | 10.53 | 10.63 | 15,855,350 | -0.02(-0.20%) |
May 08, 2012 | 10.70 | 10.77 | 10.46 | 10.65 | 19,601,344 | -0.18(-1.69%) |
May 07, 2012 | 10.76 | 10.89 | 10.71 | 10.84 | 11,706,544 | -0.01(-0.13%) |
May 04, 2012 | 11.03 | 11.05 | 10.85 | 10.85 | 13,753,499 | -0.18(-1.66%) |
May 03, 2012 | 11.27 | 11.32 | 11.01 | 11.03 | 13,499,969 | -0.28(-2.48%) |
May 02, 2012 | 11.01 | 11.34 | 10.93 | 11.32 | 19,174,322 | +0.40(+3.67%) |
May 01, 2012 | 10.97 | 11.07 | 10.91 | 10.91 | 13,254,896 | -0.04(-0.32%) |
Apr 30, 2012 | 11.29 | 11.29 | 10.95 | 10.95 | 21,145,962 | -0.40(-3.53%) |
Apr 27, 2012 | 11.08 | 11.35 | 11.00 | 11.35 | 20,923,316 | +0.23(+2.09%) |
Apr 26, 2012 | 10.72 | 11.20 | 10.65 | 11.12 | 27,555,886 | +0.64(+6.10%) |
Apr 25, 2012 | 10.57 | 10.57 | 10.44 | 10.48 | 14,338,324 | +0.04(+0.34%) |
Apr 24, 2012 | 10.51 | 10.58 | 10.39 | 10.44 | 13,822,501 | -0.02(-0.20%) |
Apr 23, 2012 | 10.47 | 10.49 | 10.36 | 10.47 | 10,082,948 | -0.15(-1.46%) |
Apr 20, 2012 | 10.79 | 10.80 | 10.58 | 10.62 | 9,578,629 | -0.10(-0.92%) |
Apr 19, 2012 | 10.74 | 10.86 | 10.64 | 10.72 | 10,379,247 | -0.02(-0.20%) |
Apr 18, 2012 | 10.66 | 10.80 | 10.53 | 10.74 | 8,577,136 | +0.05(+0.46%) |
Apr 17, 2012 | 10.65 | 10.72 | 10.55 | 10.69 | 15,769,942 | +0.08(+0.73%) |
Apr 16, 2012 | 10.73 | 10.77 | 10.57 | 10.61 | 9,027,233 | +0.00(+0.00%) |
Apr 13, 2012 | 10.58 | 10.70 | 10.51 | 10.61 | 13,405,003 | +0.13(+1.21%) |
Apr 12, 2012 | 10.43 | 10.54 | 10.43 | 10.49 | 10,165,613 | +0.09(+0.88%) |
Apr 11, 2012 | 10.38 | 10.47 | 10.38 | 10.39 | 8,653,186 | +0.12(+1.16%) |
Apr 10, 2012 | 10.44 | 10.54 | 10.26 | 10.28 | 16,380,427 | -0.17(-1.62%) |
Apr 09, 2012 | 10.54 | 10.61 | 10.43 | 10.44 | 11,316,564 | -0.27(-2.49%) |
Apr 05, 2012 | 10.56 | 10.76 | 10.54 | 10.71 | 11,830,321 | +0.17(+1.60%) |
Apr 04, 2012 | 10.61 | 10.64 | 10.43 | 10.54 | 8,618,398 | -0.15(-1.45%) |
Apr 03, 2012 | 10.83 | 10.89 | 10.66 | 10.70 | 11,561,277 | -0.13(-1.17%) |
Apr 02, 2012 | 10.73 | 10.91 | 10.63 | 10.82 | 11,044,907 | +0.08(+0.78%) |
Mar 30, 2012 | 10.68 | 10.83 | 10.64 | 10.74 | 10,888,826 | +0.14(+1.33%) |
Mar 29, 2012 | 10.56 | 10.61 | 10.51 | 10.60 | 10,047,627 | -0.07(-0.66%) |
Mar 28, 2012 | 10.74 | 10.82 | 10.63 | 10.67 | 15,421,890 | -0.13(-1.24%) |
Mar 27, 2012 | 10.84 | 10.90 | 10.78 | 10.80 | 8,340,016 | -0.01(-0.06%) |
Mar 26, 2012 | 10.54 | 10.82 | 10.53 | 10.81 | 13,785,449 | +0.27(+2.60%) |
Mar 23, 2012 | 10.66 | 10.66 | 10.51 | 10.54 | 9,461,785 | -0.03(-0.27%) |
Mar 22, 2012 | 10.57 | 10.66 | 10.53 | 10.56 | 8,732,635 | -0.13(-1.18%) |
Mar 21, 2012 | 10.76 | 10.84 | 10.64 | 10.69 | 10,155,633 | +0.19(+1.81%) |
Mar 20, 2012 | 10.59 | 10.60 | 10.43 | 10.50 | 7,544,373 | -0.15(-1.45%) |
Mar 19, 2012 | 10.54 | 10.73 | 10.44 | 10.65 | 10,120,309 | +0.26(+2.50%) |
Mar 16, 2012 | 10.47 | 10.49 | 10.37 | 10.39 | 7,471,229 | -0.11(-1.00%) |
Mar 15, 2012 | 10.49 | 10.56 | 10.40 | 10.50 | 10,029,695 | +0.09(+0.88%) |
Mar 14, 2012 | 10.49 | 10.62 | 10.40 | 10.41 | 9,451,610 | -0.04(-0.40%) |
Mar 13, 2012 | 10.26 | 10.45 | 10.23 | 10.45 | 9,802,716 | +0.33(+3.26%) |
Mar 12, 2012 | 10.26 | 10.26 | 10.08 | 10.12 | 10,562,109 | -0.14(-1.37%) |
Mar 09, 2012 | 10.30 | 10.31 | 10.20 | 10.26 | 7,948,607 | -0.01(-0.07%) |
Mar 08, 2012 | 10.19 | 10.28 | 10.16 | 10.27 | 7,662,783 | +0.15(+1.46%) |
Mar 07, 2012 | 10.03 | 10.16 | 9.987 | 10.12 | 12,966,190 | +0.17(+1.69%) |
Mar 06, 2012 | 10.00 | 10.08 | 9.910 | 9.952 | 10,651,759 | -0.12(-1.19%) |
Mar 05, 2012 | 10.14 | 10.20 | 10.00 | 10.07 | 9,535,968 | -0.18(-1.78%) |
Mar 02, 2012 | 10.22 | 10.29 | 10.18 | 10.25 | 8,741,496 | -0.04(-0.34%) |
Mar 01, 2012 | 10.30 | 10.32 | 10.14 | 10.29 | 8,791,581 | +0.08(+0.83%) |
Feb 29, 2012 | 10.36 | 10.40 | 10.18 | 10.21 | 14,839,188 | -0.12(-1.16%) |
Feb 28, 2012 | 10.16 | 10.32 | 10.16 | 10.32 | 10,687,836 | +0.21(+2.08%) |
Feb 27, 2012 | 10.04 | 10.16 | 9.966 | 10.11 | 7,561,821 | +0.01(+0.14%) |
Feb 24, 2012 | 9.980 | 10.12 | 9.980 | 10.10 | 10,461,242 | +0.16(+1.63%) |
Feb 23, 2012 | 10.07 | 10.07 | 9.910 | 9.938 | 13,241,242 | -0.24(-2.35%) |
Feb 22, 2012 | 10.13 | 10.19 | 10.05 | 10.18 | 10,407,179 | +0.07(+0.69%) |
Feb 21, 2012 | 10.25 | 10.31 | 10.07 | 10.11 | 13,609,192 | -0.17(-1.64%) |
Feb 17, 2012 | 10.28 | 10.38 | 10.23 | 10.28 | 11,225,375 | +0.06(+0.62%) |
Feb 16, 2012 | 10.06 | 10.25 | 10.05 | 10.21 | 11,044,005 | +0.15(+1.47%) |
Feb 15, 2012 | 10.05 | 10.16 | 10.02 | 10.06 | 17,044,476 | +0.10(+0.99%) |
Feb 14, 2012 | 9.875 | 9.980 | 9.868 | 9.966 | 15,630,781 | +0.05(+0.50%) |
Feb 13, 2012 | 9.903 | 9.952 | 9.833 | 9.917 | 18,924,488 | +0.19(+1.95%) |
Feb 10, 2012 | 9.896 | 9.903 | 9.692 | 9.727 | 12,756,604 | -0.31(-3.08%) |
Feb 09, 2012 | 9.980 | 10.06 | 9.889 | 10.04 | 12,949,149 | +0.06(+0.63%) |
Feb 08, 2012 | 9.868 | 10.02 | 9.854 | 9.973 | 9,859,818 | +0.10(+1.00%) |
Feb 07, 2012 | 9.797 | 9.934 | 9.755 | 9.875 | 8,956,062 | +0.04(+0.43%) |
Feb 06, 2012 | 9.847 | 9.868 | 9.769 | 9.833 | 12,905,577 | -0.04(-0.43%) |
Feb 03, 2012 | 9.706 | 9.878 | 9.699 | 9.875 | 15,899,254 | +0.10(+1.01%) |
Feb 02, 2012 | 9.973 | 9.994 | 9.769 | 9.776 | 16,192,898 | -0.20(-1.97%) |
Feb 01, 2012 | 9.910 | 10.03 | 9.906 | 9.973 | 13,253,821 | +0.08(+0.78%) |
Jan 31, 2012 | 9.924 | 9.973 | 9.833 | 9.896 | 10,108,970 | +0.07(+0.72%) |
Jan 30, 2012 | 9.889 | 9.889 | 9.731 | 9.826 | 14,002,548 | -0.09(-0.92%) |
Jan 27, 2012 | 10.00 | 9.973 | 9.833 | 9.917 | 15,706,062 | -0.08(-0.84%) |
Jan 26, 2012 | 9.994 | 10.14 | 9.963 | 10.00 | 19,525,354 | +0.05(+0.49%) |
Jan 25, 2012 | 9.854 | 9.959 | 9.769 | 9.952 | 13,226,722 | +0.16(+1.65%) |
Jan 24, 2012 | 9.762 | 9.868 | 9.734 | 9.790 | 12,754,875 | -0.06(-0.57%) |
Jan 23, 2012 | 9.854 | 9.945 | 9.755 | 9.847 | 14,225,826 | +0.03(+0.29%) |
Jan 20, 2012 | 9.980 | 10.02 | 9.804 | 9.819 | 20,488,150 | -0.20(-2.03%) |
Jan 19, 2012 | 9.755 | 10.03 | 9.748 | 10.02 | 20,225,540 | +0.30(+3.11%) |
Jan 18, 2012 | 9.573 | 9.797 | 9.573 | 9.720 | 19,925,414 | +0.26(+2.75%) |
Jan 17, 2012 | 9.636 | 9.657 | 9.432 | 9.460 | 19,242,530 | -0.20(-2.11%) |
Jan 13, 2012 | 9.671 | 9.699 | 9.551 | 9.664 | 13,608,566 | -0.06(-0.58%) |
Jan 12, 2012 | 9.629 | 9.826 | 9.629 | 9.720 | 18,092,766 | +0.12(+1.24%) |
Jan 11, 2012 | 9.565 | 9.629 | 9.544 | 9.601 | 16,344,587 | -0.08(-0.80%) |
Jan 10, 2012 | 9.509 | 9.713 | 9.460 | 9.678 | 22,055,538 | +0.27(+2.91%) |
Jan 09, 2012 | 9.242 | 9.411 | 9.228 | 9.404 | 10,732,452 | +0.16(+1.75%) |
Jan 06, 2012 | 9.327 | 9.327 | 9.200 | 9.242 | 11,063,594 | -0.08(-0.83%) |
Jan 05, 2012 | 9.270 | 9.334 | 9.235 | 9.319 | 14,663,712 | +0.08(+0.91%) |
Jan 04, 2012 | 9.242 | 9.284 | 9.165 | 9.235 | 10,509,770 | +0.16(+1.78%) |
Dec 30, 2011 | 9.165 | 9.186 | 9.052 | 9.074 | 5,951,863 | -0.08(-0.84%) |
Dec 29, 2011 | 9.116 | 9.172 | 9.060 | 9.151 | 5,683,761 | +0.07(+0.77%) |
Dec 28, 2011 | 9.109 | 9.193 | 9.066 | 9.081 | 8,687,150 | -0.07(-0.77%) |
Dec 27, 2011 | 9.074 | 9.246 | 9.045 | 9.151 | 6,367,319 | +0.07(+0.77%) |
Dec 23, 2011 | 9.059 | 9.109 | 8.968 | 9.081 | 5,277,765 | +0.15(+1.65%) |
Dec 21, 2011 | 9.045 | 9.102 | 8.799 | 8.933 | 23,733,990 | +0.04(+0.39%) |
Dec 20, 2011 | 8.877 | 8.996 | 8.828 | 8.898 | 26,349,740 | +0.24(+2.76%) |
Dec 19, 2011 | 8.905 | 8.961 | 8.652 | 8.659 | 14,780,180 | -0.31(-3.45%) |
Dec 16, 2011 | 8.792 | 8.996 | 8.736 | 8.968 | 19,248,068 | +0.18(+2.08%) |
Dec 15, 2011 | 8.919 | 8.919 | 8.736 | 8.785 | 11,666,298 | -0.04(-0.40%) |
Dec 14, 2011 | 8.891 | 8.996 | 8.813 | 8.820 | 13,941,534 | -0.12(-1.34%) |
Dec 13, 2011 | 9.095 | 9.158 | 8.856 | 8.940 | 17,860,740 | -0.15(-1.62%) |
Dec 12, 2011 | 9.052 | 9.095 | 8.940 | 9.088 | 13,966,798 | -0.11(-1.15%) |
Dec 09, 2011 | 9.017 | 9.270 | 8.940 | 9.193 | 19,598,710 | +0.10(+1.08%) |
Dec 08, 2011 | 9.172 | 9.284 | 9.074 | 9.095 | 12,821,773 | -0.20(-2.12%) |
Dec 07, 2011 | 9.052 | 9.334 | 9.038 | 9.291 | 16,640,057 | +0.20(+2.16%) |
Dec 06, 2011 | 9.172 | 9.228 | 9.081 | 9.095 | 19,290,686 | -0.20(-2.12%) |
Dec 05, 2011 | 9.327 | 9.348 | 9.221 | 9.291 | 22,528,324 | +0.07(+0.76%) |
Dec 02, 2011 | 9.305 | 9.390 | 9.200 | 9.221 | 12,366,404 | -0.06(-0.68%) |