Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.13 | 14.23 | 13.98 | 14.08 | 71,457,944 | +0.03(+0.18%) |
Nov 29, 2012 | 14.27 | 14.42 | 14.01 | 14.06 | 90,195,576 | -0.40(-2.79%) |
Nov 28, 2012 | 14.32 | 14.48 | 14.14 | 14.46 | 59,993,400 | +0.12(+0.80%) |
Nov 27, 2012 | 14.36 | 14.53 | 14.34 | 14.35 | 62,364,160 | +0.03(+0.23%) |
Nov 26, 2012 | 14.17 | 14.34 | 14.12 | 14.31 | 93,117,864 | +0.12(+0.84%) |
Nov 23, 2012 | 14.06 | 14.28 | 14.04 | 14.20 | 71,838,432 | +0.26(+1.86%) |
Nov 21, 2012 | 14.05 | 14.07 | 13.84 | 13.94 | 132,859,272 | -0.11(-0.79%) |
Nov 20, 2012 | 14.31 | 14.31 | 13.93 | 14.05 | 119,094,904 | -0.53(-3.64%) |
Nov 19, 2012 | 14.39 | 14.72 | 14.20 | 14.58 | 96,419,008 | +0.04(+0.30%) |
Nov 16, 2012 | 14.45 | 14.58 | 14.23 | 14.53 | 70,655,824 | +0.12(+0.80%) |
Nov 15, 2012 | 14.40 | 14.61 | 14.38 | 14.42 | 63,529,808 | +0.05(+0.35%) |
Nov 14, 2012 | 14.70 | 14.76 | 14.36 | 14.37 | 81,895,240 | -0.23(-1.58%) |
Nov 13, 2012 | 14.81 | 14.99 | 14.53 | 14.60 | 78,307,864 | -0.35(-2.34%) |
Nov 12, 2012 | 15.03 | 15.05 | 14.86 | 14.95 | 37,879,744 | -0.03(-0.17%) |
Nov 09, 2012 | 14.98 | 15.22 | 14.97 | 14.97 | 48,652,484 | -0.02(-0.14%) |
Nov 08, 2012 | 15.04 | 15.21 | 14.99 | 14.99 | 52,889,336 | -0.06(-0.38%) |
Nov 07, 2012 | 15.51 | 15.51 | 15.04 | 15.05 | 98,362,176 | -0.59(-3.77%) |
Nov 06, 2012 | 15.61 | 15.84 | 15.57 | 15.64 | 69,267,128 | -0.08(-0.50%) |
Nov 05, 2012 | 15.85 | 15.92 | 15.63 | 15.72 | 67,759,144 | +0.00(+0.02%) |
Nov 02, 2012 | 15.95 | 16.06 | 15.69 | 15.72 | 72,615,384 | -0.14(-0.90%) |
Nov 01, 2012 | 15.50 | 15.97 | 15.48 | 15.86 | 70,680,592 | +0.45(+2.91%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.38 | 15.41 | 57,001,036 | -0.23(-1.46%) |
Oct 26, 2012 | 15.51 | 15.64 | 15.64 | 15.64 | 129,708,096 | +0.19(+1.20%) |
Oct 25, 2012 | 15.38 | 15.50 | 15.33 | 15.45 | 111,196,656 | +0.16(+1.07%) |
Oct 24, 2012 | 15.48 | 15.49 | 15.25 | 15.29 | 46,622,136 | -0.09(-0.60%) |
Oct 23, 2012 | 15.19 | 15.51 | 15.18 | 15.38 | 66,238,832 | +0.23(+1.53%) |
Oct 19, 2012 | 15.44 | 15.45 | 15.12 | 15.15 | 78,067,640 | -0.29(-1.87%) |
Oct 18, 2012 | 15.55 | 15.57 | 15.39 | 15.44 | 60,219,164 | -0.09(-0.55%) |
Oct 17, 2012 | 15.15 | 15.66 | 15.15 | 15.53 | 139,019,344 | -0.40(-2.51%) |
Oct 16, 2012 | 15.67 | 16.01 | 15.64 | 15.92 | 113,008,048 | +0.44(+2.85%) |
Oct 15, 2012 | 15.34 | 15.60 | 15.32 | 15.48 | 69,477,352 | +0.18(+1.16%) |
Oct 12, 2012 | 15.38 | 15.57 | 15.25 | 15.30 | 64,952,632 | -0.14(-0.92%) |
Oct 11, 2012 | 15.58 | 15.59 | 15.33 | 15.45 | 51,639,856 | -0.06(-0.37%) |
Oct 10, 2012 | 15.60 | 15.67 | 15.46 | 15.50 | 66,215,368 | -0.10(-0.64%) |
Oct 09, 2012 | 15.79 | 15.81 | 15.57 | 15.60 | 93,059,608 | -0.43(-2.71%) |
Oct 08, 2012 | 16.12 | 16.12 | 15.96 | 16.04 | 41,677,856 | -0.12(-0.75%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.09 | 16.16 | 53,817,196 | +0.15(+0.96%) |
Oct 04, 2012 | 16.09 | 16.12 | 15.87 | 16.01 | 74,359,072 | -0.06(-0.38%) |
Oct 03, 2012 | 16.29 | 16.37 | 16.02 | 16.07 | 69,856,224 | -0.21(-1.27%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.27 | 50,526,896 | +0.06(+0.37%) |
Oct 01, 2012 | 16.21 | 16.51 | 16.16 | 16.21 | 77,560,784 | +0.07(+0.44%) |
Sep 28, 2012 | 16.43 | 16.43 | 16.10 | 16.14 | 67,266,496 | -0.31(-1.86%) |
Sep 27, 2012 | 16.22 | 16.49 | 16.14 | 16.45 | 61,574,592 | +0.31(+1.94%) |
Sep 26, 2012 | 16.08 | 16.21 | 16.02 | 16.13 | 69,774,296 | +0.08(+0.49%) |
Sep 25, 2012 | 16.35 | 16.36 | 16.04 | 16.06 | 69,491,544 | -0.19(-1.14%) |
Sep 24, 2012 | 16.34 | 16.35 | 16.05 | 16.24 | 68,557,600 | -0.24(-1.43%) |
Sep 21, 2012 | 16.54 | 16.58 | 16.39 | 16.48 | 78,947,440 | -0.04(-0.23%) |
Sep 20, 2012 | 16.45 | 16.52 | 16.38 | 16.51 | 46,430,740 | +0.02(+0.12%) |
Sep 19, 2012 | 16.74 | 16.75 | 16.49 | 16.49 | 55,361,816 | -0.16(-0.94%) |
Sep 18, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 58,875,564 | +0.04(+0.26%) |
Sep 17, 2012 | 16.59 | 16.70 | 16.50 | 16.61 | 50,762,244 | -0.04(-0.26%) |
Sep 14, 2012 | 16.71 | 16.77 | 16.55 | 16.65 | 67,352,576 | +0.01(+0.06%) |
Sep 13, 2012 | 16.39 | 16.68 | 16.27 | 16.64 | 74,362,496 | +0.12(+0.71%) |
Sep 12, 2012 | 16.67 | 16.80 | 16.43 | 16.52 | 62,965,576 | -0.11(-0.64%) |
Sep 11, 2012 | 16.60 | 16.85 | 16.53 | 16.63 | 76,123,688 | +0.06(+0.34%) |
Sep 10, 2012 | 17.06 | 17.53 | 16.51 | 16.57 | 113,084,904 | -0.66(-3.84%) |
Sep 07, 2012 | 17.19 | 17.60 | 17.11 | 17.24 | 121,110,160 | -0.64(-3.61%) |
Sep 06, 2012 | 17.43 | 17.88 | 17.43 | 17.88 | 56,397,136 | +0.50(+2.89%) |
Sep 05, 2012 | 17.38 | 17.66 | 17.24 | 17.38 | 54,169,000 | -0.02(-0.10%) |
Sep 04, 2012 | 17.83 | 17.85 | 17.29 | 17.40 | 57,106,964 | -0.30(-1.67%) |
Aug 31, 2012 | 17.46 | 17.81 | 17.44 | 17.69 | 60,981,020 | +0.40(+2.31%) |
Aug 30, 2012 | 17.51 | 17.56 | 17.21 | 17.29 | 52,186,232 | -0.28(-1.61%) |
Aug 29, 2012 | 17.76 | 17.78 | 17.48 | 17.58 | 84,860,872 | -0.12(-0.69%) |
Aug 27, 2012 | 17.71 | 17.77 | 17.63 | 17.70 | 48,315,940 | -0.05(-0.28%) |
Aug 24, 2012 | 17.85 | 17.86 | 17.60 | 17.75 | 63,422,128 | -0.09(-0.52%) |
Aug 23, 2012 | 18.23 | 18.23 | 17.76 | 17.84 | 72,138,152 | -0.49(-2.68%) |
Aug 22, 2012 | 18.45 | 18.53 | 18.28 | 18.33 | 47,185,912 | -0.27(-1.46%) |
Aug 21, 2012 | 18.76 | 18.77 | 18.52 | 18.60 | 44,434,104 | -0.09(-0.46%) |
Aug 20, 2012 | 18.68 | 18.76 | 18.60 | 18.69 | 35,931,512 | -0.07(-0.38%) |
Aug 17, 2012 | 18.93 | 18.97 | 18.67 | 18.76 | 42,639,208 | -0.19(-0.98%) |
Aug 16, 2012 | 18.84 | 18.99 | 18.77 | 18.95 | 36,070,336 | +0.23(+1.22%) |
Aug 15, 2012 | 18.69 | 18.86 | 18.66 | 18.72 | 36,605,424 | -0.15(-0.79%) |
Aug 14, 2012 | 19.09 | 19.10 | 18.80 | 18.87 | 38,554,484 | -0.15(-0.79%) |
Aug 13, 2012 | 19.07 | 19.12 | 18.82 | 19.02 | 33,149,384 | -0.14(-0.71%) |
Aug 10, 2012 | 19.02 | 19.17 | 18.90 | 19.15 | 34,992,884 | +0.13(+0.67%) |
Aug 09, 2012 | 18.98 | 19.16 | 18.93 | 19.02 | 37,144,824 | +0.07(+0.38%) |
Aug 08, 2012 | 18.87 | 19.05 | 18.74 | 18.95 | 37,943,568 | +0.07(+0.38%) |
Aug 07, 2012 | 18.85 | 18.98 | 18.77 | 18.88 | 37,983,088 | +0.14(+0.72%) |
Aug 06, 2012 | 18.68 | 18.92 | 18.67 | 18.75 | 34,545,328 | +0.06(+0.31%) |
Aug 03, 2012 | 18.70 | 18.77 | 18.51 | 18.69 | 43,090,108 | +0.39(+2.12%) |
Aug 02, 2012 | 18.18 | 18.55 | 18.14 | 18.30 | 48,576,904 | -0.01(-0.08%) |
Aug 01, 2012 | 18.24 | 18.36 | 18.13 | 18.31 | 41,353,084 | +0.16(+0.90%) |
Jul 31, 2012 | 18.19 | 18.39 | 18.15 | 18.15 | 37,684,964 | -0.04(-0.23%) |
Jul 30, 2012 | 18.35 | 18.51 | 18.14 | 18.19 | 36,638,952 | -0.18(-1.00%) |
Jul 27, 2012 | 18.14 | 18.41 | 17.99 | 18.38 | 47,211,176 | +0.37(+2.04%) |
Jul 26, 2012 | 18.07 | 18.25 | 17.90 | 18.01 | 53,529,892 | +0.26(+1.47%) |
Jul 25, 2012 | 17.67 | 18.03 | 17.66 | 17.75 | 48,715,156 | +0.09(+0.50%) |
Jul 24, 2012 | 17.79 | 17.81 | 17.51 | 17.66 | 47,625,036 | -0.18(-1.01%) |
Jul 23, 2012 | 17.69 | 17.91 | 17.52 | 17.84 | 51,503,964 | -0.18(-1.02%) |
Jul 20, 2012 | 18.27 | 18.36 | 18.01 | 18.02 | 69,162,200 | -0.38(-2.07%) |
Jul 19, 2012 | 18.61 | 18.61 | 18.24 | 18.41 | 51,756,696 | -0.11(-0.57%) |
Jul 18, 2012 | 17.80 | 18.66 | 17.69 | 18.51 | 95,543,824 | +0.59(+3.27%) |
Jul 17, 2012 | 17.89 | 18.12 | 17.55 | 17.93 | 89,861,512 | +0.18(+0.99%) |
Jul 16, 2012 | 17.82 | 17.88 | 17.66 | 17.75 | 52,362,028 | -0.08(-0.48%) |
Jul 13, 2012 | 17.52 | 17.93 | 17.49 | 17.83 | 50,930,300 | +0.36(+2.06%) |
Jul 12, 2012 | 17.77 | 17.78 | 17.43 | 17.47 | 75,247,840 | -0.46(-2.56%) |
Jul 11, 2012 | 18.06 | 18.10 | 17.81 | 17.93 | 49,282,932 | -0.12(-0.66%) |
Jul 10, 2012 | 18.26 | 18.66 | 17.97 | 18.05 | 66,871,808 | -0.43(-2.33%) |
Jul 09, 2012 | 18.40 | 18.51 | 18.23 | 18.48 | 39,496,520 | +0.01(+0.06%) |
Jul 06, 2012 | 18.67 | 18.72 | 18.31 | 18.47 | 46,048,480 | -0.28(-1.49%) |
Jul 05, 2012 | 18.94 | 18.96 | 18.63 | 18.75 | 28,775,878 | -0.22(-1.15%) |
Jul 03, 2012 | 18.87 | 18.97 | 18.76 | 18.97 | 17,725,238 | +0.14(+0.73%) |
Jul 02, 2012 | 18.72 | 18.88 | 18.64 | 18.83 | 30,779,620 | +0.01(+0.06%) |
Jun 29, 2012 | 18.56 | 18.82 | 18.51 | 18.82 | 49,617,408 | +0.58(+3.17%) |
Jun 28, 2012 | 18.36 | 18.39 | 17.98 | 18.24 | 56,868,884 | -0.28(-1.49%) |
Jun 27, 2012 | 18.44 | 18.60 | 18.41 | 18.52 | 33,473,104 | +0.15(+0.83%) |
Jun 26, 2012 | 18.48 | 18.56 | 18.18 | 18.37 | 49,461,988 | -0.03(-0.17%) |
Jun 25, 2012 | 18.79 | 18.82 | 18.28 | 18.40 | 59,141,764 | -0.63(-3.29%) |
Jun 22, 2012 | 18.99 | 19.04 | 18.84 | 19.02 | 142,093,456 | +0.16(+0.84%) |
Jun 21, 2012 | 19.43 | 19.49 | 18.79 | 18.87 | 67,352,440 | -0.66(-3.36%) |
Jun 20, 2012 | 19.41 | 19.60 | 19.34 | 19.52 | 39,870,280 | +0.09(+0.47%) |
Jun 19, 2012 | 19.49 | 19.52 | 19.25 | 19.43 | 42,558,716 | +0.06(+0.33%) |
Jun 18, 2012 | 19.27 | 19.50 | 19.23 | 19.37 | 43,086,876 | +0.06(+0.29%) |
Jun 15, 2012 | 19.08 | 19.38 | 18.99 | 19.31 | 73,397,944 | +0.25(+1.33%) |
Jun 14, 2012 | 18.77 | 19.11 | 18.66 | 19.06 | 54,210,904 | +0.31(+1.66%) |
Jun 13, 2012 | 18.69 | 18.97 | 18.60 | 18.75 | 43,209,364 | +0.01(+0.08%) |
Jun 12, 2012 | 18.45 | 18.75 | 18.40 | 18.73 | 41,245,400 | +0.38(+2.06%) |
Jun 11, 2012 | 18.75 | 18.81 | 18.34 | 18.35 | 39,701,660 | -0.30(-1.61%) |
Jun 08, 2012 | 18.28 | 18.70 | 18.26 | 18.65 | 37,878,188 | +0.33(+1.81%) |
Jun 07, 2012 | 18.63 | 18.67 | 18.29 | 18.32 | 41,815,284 | -0.09(-0.50%) |
Jun 06, 2012 | 18.02 | 18.44 | 17.96 | 18.41 | 47,504,720 | +0.45(+2.52%) |
Jun 05, 2012 | 17.69 | 18.06 | 17.66 | 17.96 | 41,738,288 | +0.28(+1.56%) |
Jun 04, 2012 | 17.86 | 17.91 | 17.54 | 17.69 | 56,487,708 | -0.07(-0.40%) |
Jun 01, 2012 | 17.94 | 18.16 | 17.74 | 17.76 | 56,980,744 | -0.49(-2.71%) |
May 31, 2012 | 18.21 | 18.41 | 18.15 | 18.25 | 59,803,172 | -0.20(-1.11%) |
May 30, 2012 | 18.29 | 18.50 | 18.22 | 18.46 | 46,849,396 | +0.03(+0.15%) |
May 29, 2012 | 18.39 | 18.59 | 18.26 | 18.43 | 49,628,664 | +0.25(+1.36%) |
May 25, 2012 | 18.17 | 18.26 | 18.06 | 18.18 | 27,075,978 | +0.06(+0.35%) |
May 24, 2012 | 18.06 | 18.21 | 17.88 | 18.12 | 52,568,184 | +0.15(+0.83%) |
May 23, 2012 | 17.99 | 18.02 | 17.60 | 17.97 | 87,721,144 | -0.42(-2.27%) |
May 22, 2012 | 18.55 | 18.56 | 18.20 | 18.39 | 65,181,224 | -0.08(-0.46%) |
May 21, 2012 | 18.41 | 18.50 | 18.14 | 18.47 | 58,600,180 | +0.06(+0.31%) |
May 18, 2012 | 18.53 | 18.77 | 18.40 | 18.41 | 61,510,400 | -0.08(-0.46%) |
May 17, 2012 | 18.70 | 18.83 | 18.50 | 18.50 | 44,603,084 | -0.22(-1.15%) |
May 16, 2012 | 19.01 | 19.06 | 18.71 | 18.71 | 63,158,232 | -0.27(-1.43%) |
May 15, 2012 | 19.11 | 19.25 | 18.94 | 18.99 | 50,540,820 | -0.10(-0.50%) |
May 14, 2012 | 19.32 | 19.35 | 18.99 | 19.08 | 55,833,760 | -0.43(-2.23%) |
May 11, 2012 | 19.25 | 19.74 | 19.21 | 19.52 | 49,471,040 | +0.28(+1.43%) |
May 10, 2012 | 19.31 | 19.39 | 19.04 | 19.24 | 51,289,828 | +0.04(+0.18%) |
May 09, 2012 | 19.13 | 19.32 | 18.89 | 19.20 | 57,480,444 | -0.13(-0.66%) |
May 08, 2012 | 19.41 | 19.49 | 19.08 | 19.33 | 75,162,592 | -0.28(-1.41%) |
May 07, 2012 | 19.66 | 19.76 | 19.53 | 19.61 | 52,905,476 | -0.10(-0.50%) |
May 04, 2012 | 20.00 | 20.04 | 19.66 | 19.71 | 48,953,248 | -0.47(-2.31%) |
May 03, 2012 | 20.67 | 20.67 | 20.07 | 20.17 | 58,358,960 | -0.29(-1.42%) |
May 02, 2012 | 20.21 | 20.52 | 20.14 | 20.46 | 57,386,924 | +0.16(+0.79%) |
May 01, 2012 | 19.96 | 20.37 | 19.89 | 20.30 | 61,772,664 | +0.39(+1.95%) |
Apr 30, 2012 | 19.93 | 20.01 | 19.84 | 19.91 | 41,086,300 | +0.01(+0.05%) |
Apr 27, 2012 | 19.71 | 20.01 | 19.70 | 19.90 | 47,505,716 | +0.11(+0.57%) |
Apr 26, 2012 | 19.49 | 19.84 | 19.46 | 19.79 | 66,509,876 | +0.25(+1.29%) |
Apr 25, 2012 | 19.23 | 19.57 | 19.18 | 19.54 | 58,262,396 | +0.39(+2.01%) |
Apr 24, 2012 | 19.18 | 19.35 | 19.10 | 19.15 | 49,912,220 | -0.10(-0.51%) |
Apr 23, 2012 | 19.16 | 19.33 | 19.10 | 19.25 | 53,891,332 | -0.11(-0.54%) |
Apr 20, 2012 | 19.44 | 19.61 | 19.33 | 19.35 | 54,283,920 | -0.06(-0.32%) |
Apr 19, 2012 | 19.54 | 19.70 | 19.24 | 19.42 | 61,373,060 | -0.18(-0.93%) |
Apr 18, 2012 | 19.34 | 19.71 | 19.26 | 19.60 | 103,032,200 | -0.36(-1.83%) |
Apr 17, 2012 | 19.95 | 20.18 | 19.92 | 19.96 | 87,245,352 | +0.05(+0.23%) |
Apr 16, 2012 | 19.82 | 20.02 | 19.73 | 19.92 | 53,417,080 | +0.22(+1.12%) |
Apr 13, 2012 | 19.88 | 19.91 | 19.69 | 19.70 | 49,176,268 | -0.27(-1.37%) |
Apr 12, 2012 | 19.61 | 20.00 | 19.59 | 19.97 | 52,841,144 | +0.44(+2.26%) |
Apr 11, 2012 | 19.41 | 19.63 | 19.37 | 19.53 | 38,030,864 | +0.28(+1.46%) |
Apr 10, 2012 | 19.42 | 19.54 | 19.22 | 19.25 | 51,712,084 | -0.22(-1.12%) |
Apr 09, 2012 | 19.44 | 19.56 | 19.35 | 19.47 | 32,750,900 | -0.22(-1.10%) |
Apr 05, 2012 | 19.54 | 19.70 | 19.49 | 19.68 | 31,417,254 | +0.10(+0.50%) |
Apr 04, 2012 | 19.54 | 19.66 | 19.35 | 19.59 | 43,970,192 | -0.13(-0.64%) |
Apr 03, 2012 | 19.85 | 19.89 | 19.60 | 19.71 | 48,668,240 | -0.19(-0.95%) |
Apr 02, 2012 | 19.66 | 19.95 | 19.63 | 19.90 | 41,147,496 | +0.19(+0.94%) |
Mar 30, 2012 | 19.91 | 19.95 | 19.65 | 19.71 | 61,356,716 | -0.03(-0.16%) |
Mar 29, 2012 | 19.46 | 19.76 | 19.40 | 19.75 | 56,496,012 | +0.25(+1.30%) |
Mar 28, 2012 | 19.73 | 19.81 | 19.49 | 19.49 | 50,129,032 | -0.27(-1.38%) |
Mar 27, 2012 | 19.80 | 19.83 | 19.68 | 19.77 | 34,746,816 | +0.00(+0.00%) |
Mar 26, 2012 | 19.64 | 19.82 | 19.61 | 19.77 | 46,775,324 | +0.22(+1.13%) |
Mar 23, 2012 | 19.59 | 19.63 | 19.41 | 19.55 | 35,511,676 | -0.01(-0.07%) |
Mar 22, 2012 | 19.44 | 19.60 | 19.36 | 19.56 | 33,363,332 | +0.08(+0.43%) |
Mar 21, 2012 | 19.49 | 19.56 | 19.42 | 19.48 | 31,677,544 | +0.02(+0.09%) |
Mar 20, 2012 | 19.39 | 19.56 | 19.33 | 19.46 | 32,345,622 | +0.01(+0.04%) |
Mar 19, 2012 | 19.40 | 19.56 | 19.31 | 19.45 | 38,414,684 | +0.01(+0.04%) |
Mar 16, 2012 | 19.51 | 19.61 | 19.42 | 19.44 | 77,967,664 | -0.01(-0.07%) |
Mar 15, 2012 | 19.28 | 19.53 | 19.23 | 19.46 | 48,760,760 | +0.20(+1.06%) |
Mar 14, 2012 | 19.25 | 19.56 | 19.17 | 19.26 | 66,647,488 | -0.02(-0.11%) |
Mar 13, 2012 | 19.02 | 19.28 | 19.02 | 19.28 | 48,182,524 | +0.35(+1.87%) |
Mar 12, 2012 | 18.93 | 18.99 | 18.87 | 18.92 | 34,235,816 | -0.06(-0.31%) |
Mar 09, 2012 | 18.89 | 19.05 | 18.84 | 18.98 | 41,936,528 | +0.16(+0.86%) |
Mar 08, 2012 | 18.93 | 18.96 | 18.76 | 18.82 | 53,138,336 | -0.05(-0.26%) |
Mar 07, 2012 | 18.64 | 18.93 | 18.60 | 18.87 | 46,662,864 | +0.21(+1.15%) |
Mar 06, 2012 | 18.41 | 18.67 | 18.37 | 18.66 | 53,024,972 | +0.05(+0.25%) |
Mar 05, 2012 | 18.87 | 18.87 | 18.48 | 18.61 | 46,108,232 | -0.26(-1.39%) |
Mar 02, 2012 | 18.86 | 18.95 | 18.77 | 18.87 | 42,260,840 | +0.04(+0.20%) |
Mar 01, 2012 | 18.97 | 19.03 | 18.73 | 18.83 | 56,206,256 | -0.01(-0.07%) |
Feb 29, 2012 | 19.11 | 19.14 | 18.82 | 18.85 | 59,689,184 | -0.25(-1.32%) |
Feb 28, 2012 | 18.88 | 19.14 | 18.81 | 19.10 | 46,798,068 | +0.25(+1.30%) |
Feb 27, 2012 | 18.60 | 19.07 | 18.55 | 18.86 | 65,632,036 | +0.13(+0.71%) |
Feb 24, 2012 | 18.74 | 18.79 | 18.55 | 18.72 | 56,061,428 | +0.03(+0.15%) |
Feb 23, 2012 | 18.62 | 18.83 | 18.48 | 18.69 | 48,200,612 | -0.05(-0.26%) |
Feb 22, 2012 | 18.98 | 19.18 | 18.59 | 18.74 | 74,118,272 | -0.30(-1.58%) |
Feb 21, 2012 | 19.17 | 19.19 | 18.94 | 19.05 | 49,782,508 | -0.15(-0.77%) |
Feb 17, 2012 | 18.83 | 19.28 | 18.81 | 19.19 | 105,893,048 | +0.38(+2.03%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.48 | 18.81 | 60,531,412 | +0.17(+0.92%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.58 | 18.64 | 51,074,136 | -0.14(-0.75%) |
Feb 14, 2012 | 18.63 | 18.78 | 18.58 | 18.78 | 36,235,380 | +0.06(+0.30%) |
Feb 13, 2012 | 18.81 | 18.82 | 18.60 | 18.72 | 35,255,176 | +0.00(+0.02%) |
Feb 10, 2012 | 18.75 | 18.79 | 18.55 | 18.72 | 47,951,240 | -0.12(-0.61%) |
Feb 09, 2012 | 18.87 | 18.93 | 18.78 | 18.83 | 50,988,764 | +0.01(+0.04%) |
Feb 08, 2012 | 18.69 | 18.93 | 18.66 | 18.83 | 52,848,936 | +0.15(+0.79%) |
Feb 07, 2012 | 18.67 | 18.75 | 18.53 | 18.68 | 47,204,728 | -0.06(-0.30%) |
Feb 06, 2012 | 18.62 | 18.74 | 18.48 | 18.74 | 52,440,028 | -0.01(-0.07%) |
Feb 03, 2012 | 18.70 | 18.90 | 18.64 | 18.75 | 60,172,696 | +0.32(+1.75%) |
Feb 02, 2012 | 18.50 | 18.60 | 18.41 | 18.43 | 49,981,372 | -0.04(-0.23%) |
Feb 01, 2012 | 18.60 | 18.67 | 18.44 | 18.47 | 66,599,000 | +0.09(+0.49%) |
Jan 31, 2012 | 18.64 | 18.64 | 18.28 | 18.38 | 65,148,712 | -0.22(-1.20%) |
Jan 30, 2012 | 18.44 | 18.64 | 18.27 | 18.60 | 87,176,144 | +0.01(+0.04%) |
Jan 27, 2012 | 18.55 | 18.67 | 18.50 | 18.59 | 72,722,288 | -0.01(-0.08%) |
Jan 26, 2012 | 18.75 | 18.78 | 18.50 | 18.61 | 88,639,608 | -0.10(-0.56%) |
Jan 25, 2012 | 18.67 | 18.75 | 18.43 | 18.71 | 78,696,656 | +0.00(+0.02%) |
Jan 24, 2012 | 18.57 | 18.77 | 18.51 | 18.71 | 80,794,464 | +0.13(+0.69%) |
Jan 23, 2012 | 18.33 | 18.71 | 18.32 | 18.58 | 100,139,864 | +0.23(+1.25%) |
Jan 20, 2012 | 18.00 | 18.41 | 17.74 | 18.35 | 145,591,856 | +0.52(+2.93%) |
Jan 19, 2012 | 17.75 | 17.86 | 17.65 | 17.83 | 93,305,680 | +0.17(+0.94%) |
Jan 18, 2012 | 17.48 | 17.73 | 17.40 | 17.66 | 90,111,080 | +0.24(+1.40%) |
Jan 17, 2012 | 17.52 | 17.67 | 17.37 | 17.42 | 86,872,776 | -0.07(-0.40%) |
Jan 13, 2012 | 17.87 | 17.89 | 17.46 | 17.49 | 91,017,856 | -0.42(-2.37%) |
Jan 12, 2012 | 17.98 | 18.02 | 17.77 | 17.91 | 63,853,772 | -0.03(-0.19%) |
Jan 11, 2012 | 17.69 | 18.01 | 17.63 | 17.95 | 82,181,016 | +0.15(+0.82%) |
Jan 10, 2012 | 17.89 | 18.03 | 17.75 | 17.80 | 59,003,276 | +0.09(+0.49%) |
Jan 09, 2012 | 17.67 | 17.78 | 17.54 | 17.71 | 68,226,520 | +0.15(+0.85%) |
Jan 06, 2012 | 17.54 | 17.67 | 17.40 | 17.57 | 52,245,720 | -0.10(-0.59%) |
Jan 05, 2012 | 17.43 | 17.70 | 17.38 | 17.67 | 71,142,064 | +0.20(+1.15%) |
Jan 04, 2012 | 17.09 | 17.48 | 17.06 | 17.47 | 68,284,480 | +0.60(+3.55%) |
Dec 30, 2011 | 17.08 | 17.13 | 16.87 | 16.87 | 31,207,962 | -0.21(-1.22%) |
Dec 29, 2011 | 16.95 | 17.10 | 16.89 | 17.08 | 31,953,434 | +0.23(+1.34%) |
Dec 28, 2011 | 17.06 | 17.09 | 16.82 | 16.85 | 34,058,764 | -0.23(-1.36%) |
Dec 27, 2011 | 17.01 | 17.18 | 16.97 | 17.09 | 34,675,656 | +0.11(+0.66%) |
Dec 23, 2011 | 16.79 | 16.97 | 16.72 | 16.97 | 35,698,644 | +0.50(+3.04%) |
Dec 21, 2011 | 16.66 | 16.76 | 16.30 | 16.47 | 64,984,360 | -0.11(-0.67%) |
Dec 20, 2011 | 16.34 | 16.68 | 16.31 | 16.58 | 65,406,932 | +0.52(+3.23%) |
Dec 19, 2011 | 16.27 | 16.33 | 16.03 | 16.07 | 60,719,516 | -0.09(-0.58%) |
Dec 16, 2011 | 16.33 | 16.62 | 16.16 | 16.16 | 135,942,880 | -0.06(-0.34%) |
Dec 15, 2011 | 16.40 | 16.47 | 16.17 | 16.22 | 55,593,028 | +0.00(+0.00%) |
Dec 14, 2011 | 16.33 | 16.39 | 16.10 | 16.22 | 81,066,080 | -0.17(-1.06%) |
Dec 13, 2011 | 16.73 | 16.74 | 16.29 | 16.39 | 112,841,336 | -0.31(-1.83%) |
Dec 12, 2011 | 16.82 | 16.90 | 16.42 | 16.70 | 136,255,008 | -0.70(-4.04%) |
Dec 09, 2011 | 16.98 | 17.46 | 16.96 | 17.40 | 63,354,580 | +0.21(+1.21%) |
Dec 08, 2011 | 17.70 | 17.76 | 17.13 | 17.19 | 83,194,432 | -0.66(-3.70%) |
Dec 07, 2011 | 17.62 | 17.93 | 17.48 | 17.85 | 78,758,712 | +0.22(+1.22%) |
Dec 06, 2011 | 17.45 | 17.73 | 17.39 | 17.63 | 71,169,704 | +0.24(+1.36%) |
Dec 05, 2011 | 17.41 | 17.53 | 17.25 | 17.40 | 61,085,136 | +0.26(+1.50%) |
Dec 02, 2011 | 17.40 | 17.49 | 17.11 | 17.14 | 59,639,796 | -0.19(-1.12%) |