Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.89 | 15.96 | 15.40 | 15.41 | 61,786,500 | -0.35(-2.20%) |
Oct 26, 2012 | 15.79 | 15.76 | 15.76 | 15.76 | 33,958,540 | -0.11(-0.70%) |
Oct 25, 2012 | 15.78 | 15.90 | 15.71 | 15.87 | 42,005,304 | +0.19(+1.19%) |
Oct 24, 2012 | 15.66 | 15.83 | 15.62 | 15.68 | 45,080,776 | +0.07(+0.48%) |
Oct 23, 2012 | 15.68 | 15.71 | 15.50 | 15.61 | 44,192,592 | -0.35(-2.21%) |
Oct 19, 2012 | 16.08 | 16.11 | 15.86 | 15.96 | 65,023,824 | -0.17(-1.06%) |
Oct 18, 2012 | 15.92 | 16.17 | 15.91 | 16.13 | 44,083,536 | +0.12(+0.75%) |
Oct 17, 2012 | 16.02 | 16.07 | 15.94 | 16.01 | 35,027,520 | +0.02(+0.16%) |
Oct 16, 2012 | 15.92 | 16.06 | 15.89 | 15.99 | 41,545,984 | +0.14(+0.90%) |
Oct 15, 2012 | 15.60 | 15.88 | 15.58 | 15.84 | 49,888,236 | +0.28(+1.79%) |
Oct 12, 2012 | 15.59 | 15.64 | 15.51 | 15.57 | 37,389,928 | +0.00(+0.00%) |
Oct 11, 2012 | 15.66 | 15.73 | 15.49 | 15.57 | 36,907,172 | -0.02(-0.16%) |
Oct 10, 2012 | 15.70 | 15.74 | 15.50 | 15.59 | 34,627,824 | -0.09(-0.59%) |
Oct 09, 2012 | 15.68 | 15.79 | 15.65 | 15.68 | 34,032,472 | -0.06(-0.35%) |
Oct 08, 2012 | 15.78 | 15.81 | 15.62 | 15.74 | 30,324,252 | -0.07(-0.47%) |
Oct 05, 2012 | 15.78 | 15.86 | 15.72 | 15.81 | 39,807,928 | +0.11(+0.67%) |
Oct 04, 2012 | 15.75 | 15.78 | 15.68 | 15.71 | 40,376,224 | +0.02(+0.12%) |
Oct 03, 2012 | 15.56 | 15.71 | 15.52 | 15.69 | 35,880,668 | +0.12(+0.80%) |
Oct 02, 2012 | 15.60 | 15.74 | 15.47 | 15.57 | 48,292,484 | +0.05(+0.34%) |
Oct 01, 2012 | 15.37 | 15.58 | 15.37 | 15.51 | 36,829,992 | +0.11(+0.74%) |
Sep 28, 2012 | 15.49 | 15.49 | 15.34 | 15.40 | 40,879,188 | -0.07(-0.44%) |
Sep 27, 2012 | 15.41 | 15.50 | 15.40 | 15.47 | 37,265,880 | +0.08(+0.52%) |
Sep 26, 2012 | 15.44 | 15.48 | 15.36 | 15.39 | 46,769,044 | -0.01(-0.04%) |
Sep 25, 2012 | 15.39 | 15.58 | 15.37 | 15.39 | 55,239,864 | +0.06(+0.36%) |
Sep 24, 2012 | 15.15 | 15.39 | 15.15 | 15.34 | 42,757,328 | +0.15(+0.96%) |
Sep 21, 2012 | 15.16 | 15.28 | 15.11 | 15.19 | 73,336,328 | +0.07(+0.43%) |
Sep 20, 2012 | 14.95 | 15.13 | 14.90 | 15.13 | 43,887,212 | +0.15(+1.03%) |
Sep 19, 2012 | 14.90 | 15.11 | 14.88 | 14.97 | 44,437,444 | +0.09(+0.63%) |
Sep 18, 2012 | 14.83 | 14.93 | 14.82 | 14.88 | 40,496,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.67 | 14.90 | 14.67 | 14.88 | 45,800,216 | +0.14(+0.92%) |
Sep 14, 2012 | 14.98 | 14.98 | 14.64 | 14.75 | 95,268,184 | -0.28(-1.86%) |
Sep 13, 2012 | 14.90 | 15.03 | 14.78 | 15.03 | 49,883,368 | +0.11(+0.75%) |
Sep 12, 2012 | 14.97 | 15.00 | 14.91 | 14.91 | 32,212,236 | -0.06(-0.41%) |
Sep 11, 2012 | 14.92 | 15.01 | 14.91 | 14.98 | 32,484,460 | +0.04(+0.29%) |
Sep 10, 2012 | 15.00 | 15.03 | 14.93 | 14.93 | 27,614,168 | -0.09(-0.58%) |
Sep 07, 2012 | 15.06 | 15.09 | 14.95 | 15.02 | 36,798,252 | -0.06(-0.41%) |
Sep 06, 2012 | 14.93 | 15.11 | 14.93 | 15.08 | 38,013,168 | +0.26(+1.76%) |
Sep 05, 2012 | 14.82 | 14.84 | 14.70 | 14.82 | 38,129,152 | +0.09(+0.61%) |
Sep 04, 2012 | 14.74 | 14.81 | 14.71 | 14.73 | 56,117,412 | -0.05(-0.36%) |
Aug 31, 2012 | 14.80 | 14.91 | 14.72 | 14.78 | 42,337,404 | +0.01(+0.08%) |
Aug 30, 2012 | 14.79 | 14.87 | 14.75 | 14.77 | 31,872,268 | -0.07(-0.50%) |
Aug 29, 2012 | 14.82 | 14.94 | 14.75 | 14.85 | 29,645,692 | +0.04(+0.29%) |
Aug 27, 2012 | 14.82 | 14.88 | 14.79 | 14.80 | 31,212,338 | -0.07(-0.50%) |
Aug 24, 2012 | 14.70 | 14.93 | 14.70 | 14.88 | 37,255,284 | +0.17(+1.14%) |
Aug 23, 2012 | 14.73 | 14.77 | 14.69 | 14.71 | 34,056,360 | +0.02(+0.17%) |
Aug 22, 2012 | 14.62 | 14.73 | 14.62 | 14.69 | 31,046,052 | +0.01(+0.04%) |
Aug 21, 2012 | 14.81 | 14.85 | 14.65 | 14.68 | 34,327,316 | -0.14(-0.92%) |
Aug 20, 2012 | 14.69 | 14.86 | 14.69 | 14.82 | 37,486,700 | +0.07(+0.50%) |
Aug 17, 2012 | 14.91 | 14.91 | 14.67 | 14.74 | 47,147,320 | -0.14(-0.96%) |
Aug 16, 2012 | 14.91 | 14.92 | 14.77 | 14.88 | 34,297,444 | -0.01(-0.08%) |
Aug 15, 2012 | 14.86 | 14.98 | 14.85 | 14.90 | 28,799,546 | +0.04(+0.25%) |
Aug 14, 2012 | 14.78 | 14.92 | 14.77 | 14.86 | 38,308,264 | +0.16(+1.10%) |
Aug 13, 2012 | 14.75 | 14.79 | 14.66 | 14.70 | 37,180,928 | -0.14(-0.92%) |
Aug 10, 2012 | 14.78 | 14.83 | 14.72 | 14.83 | 31,977,214 | +0.04(+0.29%) |
Aug 09, 2012 | 14.77 | 14.91 | 14.70 | 14.79 | 39,632,596 | +0.02(+0.17%) |
Aug 08, 2012 | 14.69 | 14.81 | 14.69 | 14.77 | 48,952,996 | +0.06(+0.38%) |
Aug 07, 2012 | 14.87 | 14.90 | 14.70 | 14.71 | 90,979,952 | -0.32(-2.14%) |
Aug 06, 2012 | 15.02 | 15.10 | 15.00 | 15.03 | 41,601,616 | -0.01(-0.08%) |
Aug 03, 2012 | 14.93 | 15.08 | 14.93 | 15.04 | 53,386,808 | +0.22(+1.50%) |
Aug 02, 2012 | 14.75 | 14.87 | 14.64 | 14.82 | 48,614,884 | -0.01(-0.08%) |
Aug 01, 2012 | 14.82 | 14.98 | 14.70 | 14.83 | 68,662,760 | +0.07(+0.50%) |
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,088,408 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,358,656 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,291,976 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.39 | 14.42 | 41,545,020 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,747,984 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,662,368 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,651,792 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.66 | 14.51 | 14.55 | 182,903,312 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,641,120 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.42 | 14.53 | 56,836,972 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,948,704 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,701,700 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,860,572 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.99 | 13.60 | 13.92 | 70,411,880 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.72 | 42,349,248 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,254,512 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.91 | 36,805,644 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.88 | 13.73 | 13.84 | 30,922,084 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,000,832 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,442,072 | -0.08(-0.54%) |
Jul 02, 2012 | 14.03 | 14.18 | 14.03 | 14.12 | 37,764,512 | -0.00(-0.02%) |
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,950,956 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,488,972 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,889,592 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,538,036 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.80 | 44,383,344 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,880,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.88 | 41,396,344 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,461,324 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,500,448 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,604,048 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.04 | 13.84 | 13.88 | 64,036,512 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,185,512 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,666,352 | +0.00(+0.00%) |
Jun 12, 2012 | 13.61 | 13.64 | 13.46 | 13.62 | 40,119,112 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,946,772 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,365,424 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.45 | 13.47 | 45,284,316 | +0.02(+0.14%) |
Jun 06, 2012 | 13.34 | 13.46 | 13.23 | 13.45 | 56,659,340 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.29 | 13.14 | 13.26 | 50,190,772 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,832,164 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.29 | 70,953,264 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.42 | 13.43 | 89,396,112 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,084,764 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.77 | 13.59 | 13.62 | 50,077,896 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,626,406 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,616,724 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.77 | 13.45 | 13.56 | 84,796,016 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,507,896 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.80 | 13.84 | 60,050,964 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.72 | 13.86 | 68,110,208 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,548,952 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,293,888 | +0.21(+1.53%) |
May 15, 2012 | 13.85 | 13.88 | 13.66 | 13.69 | 61,680,160 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.77 | 13.87 | 50,518,872 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.91 | 54,929,136 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.12 | 13.89 | 14.02 | 86,866,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,175,072 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,908,856 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,217,812 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.61 | 58,518,328 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,291,716 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.78 | 54,596,016 | -0.07(-0.53%) |
May 01, 2012 | 13.76 | 13.98 | 13.71 | 13.85 | 70,995,048 | -0.07(-0.52%) |
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,210,504 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,346,256 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,327,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,488,008 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,470,448 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.61 | 40,426,616 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.72 | 62,219,604 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.50 | 13.58 | 51,733,756 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,894,240 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,865,880 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.24 | 13.36 | 62,514,680 | +0.08(+0.59%) |
Apr 13, 2012 | 13.27 | 13.37 | 13.26 | 13.28 | 60,746,028 | -0.04(-0.30%) |
Apr 12, 2012 | 13.41 | 13.41 | 13.29 | 13.32 | 66,552,592 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.33 | 13.34 | 61,823,112 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.72 | 13.34 | 13.37 | 79,146,472 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.41 | 37,035,812 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,283,604 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,949,832 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.78 | 13.59 | 13.70 | 61,910,348 | -0.03(-0.22%) |
Apr 02, 2012 | 13.70 | 13.82 | 13.67 | 13.73 | 57,168,236 | -0.03(-0.24%) |
Mar 30, 2012 | 13.65 | 13.84 | 13.63 | 13.77 | 55,921,560 | +0.14(+1.00%) |
Mar 29, 2012 | 13.53 | 13.65 | 13.48 | 13.63 | 54,864,448 | +0.01(+0.04%) |
Mar 28, 2012 | 13.72 | 13.73 | 13.50 | 13.62 | 54,234,032 | -0.05(-0.40%) |
Mar 27, 2012 | 13.55 | 13.86 | 13.53 | 13.68 | 100,763,688 | +0.21(+1.53%) |
Mar 26, 2012 | 13.34 | 13.53 | 13.34 | 13.47 | 54,842,368 | +0.21(+1.56%) |
Mar 23, 2012 | 13.24 | 13.36 | 13.20 | 13.27 | 38,263,244 | +0.05(+0.41%) |
Mar 22, 2012 | 13.21 | 13.29 | 13.19 | 13.21 | 34,706,548 | -0.02(-0.18%) |
Mar 21, 2012 | 13.27 | 13.36 | 13.23 | 13.23 | 43,863,192 | -0.02(-0.14%) |
Mar 20, 2012 | 13.23 | 13.37 | 13.23 | 13.25 | 39,746,424 | -0.05(-0.37%) |
Mar 19, 2012 | 13.28 | 13.35 | 13.27 | 13.30 | 36,677,632 | -0.04(-0.27%) |
Mar 16, 2012 | 13.34 | 13.44 | 13.30 | 13.34 | 108,118,432 | +0.02(+0.14%) |
Mar 15, 2012 | 13.34 | 13.37 | 13.26 | 13.32 | 50,838,576 | -0.01(-0.09%) |
Mar 14, 2012 | 13.36 | 13.44 | 13.30 | 13.33 | 60,386,456 | -0.05(-0.36%) |
Mar 13, 2012 | 13.16 | 13.40 | 13.14 | 13.38 | 73,514,976 | +0.29(+2.18%) |
Mar 12, 2012 | 13.05 | 13.16 | 13.02 | 13.10 | 59,219,780 | +0.04(+0.28%) |
Mar 09, 2012 | 13.05 | 13.22 | 13.03 | 13.06 | 64,776,812 | +0.02(+0.12%) |
Mar 08, 2012 | 13.08 | 13.11 | 13.02 | 13.04 | 60,702,820 | +0.05(+0.40%) |
Mar 07, 2012 | 12.98 | 13.13 | 12.92 | 12.99 | 54,006,276 | +0.06(+0.49%) |
Mar 06, 2012 | 13.02 | 13.10 | 12.88 | 12.93 | 60,043,592 | -0.14(-1.09%) |
Mar 05, 2012 | 12.99 | 13.12 | 12.99 | 13.07 | 43,869,068 | +0.05(+0.42%) |
Mar 02, 2012 | 13.02 | 13.07 | 12.96 | 13.02 | 40,654,996 | -0.05(-0.37%) |
Mar 01, 2012 | 12.81 | 13.16 | 12.80 | 13.06 | 78,207,168 | +0.22(+1.73%) |
Feb 29, 2012 | 12.88 | 12.98 | 12.80 | 12.84 | 59,655,532 | -0.06(-0.45%) |
Feb 28, 2012 | 12.84 | 12.94 | 12.79 | 12.90 | 46,878,128 | -0.02(-0.19%) |
Feb 27, 2012 | 12.62 | 12.99 | 12.61 | 12.92 | 58,905,716 | +0.05(+0.38%) |
Feb 24, 2012 | 12.85 | 12.97 | 12.80 | 12.88 | 54,122,152 | +0.09(+0.71%) |
Feb 23, 2012 | 12.93 | 13.00 | 12.78 | 12.79 | 64,000,656 | -0.20(-1.54%) |
Feb 22, 2012 | 12.86 | 13.03 | 12.83 | 12.99 | 47,150,596 | +0.09(+0.66%) |
Feb 21, 2012 | 12.92 | 12.96 | 12.84 | 12.90 | 38,319,896 | +0.02(+0.14%) |
Feb 17, 2012 | 13.06 | 13.06 | 12.83 | 12.88 | 56,975,348 | -0.09(-0.66%) |
Feb 16, 2012 | 12.87 | 13.00 | 12.80 | 12.97 | 39,785,324 | +0.13(+1.04%) |
Feb 15, 2012 | 12.96 | 12.99 | 12.80 | 12.83 | 48,715,820 | -0.13(-1.03%) |
Feb 14, 2012 | 12.95 | 13.02 | 12.87 | 12.97 | 41,554,720 | +0.02(+0.14%) |
Feb 13, 2012 | 12.90 | 13.03 | 12.85 | 12.95 | 48,595,104 | +0.15(+1.19%) |
Feb 10, 2012 | 12.77 | 12.80 | 12.71 | 12.80 | 44,264,804 | -0.05(-0.43%) |
Feb 09, 2012 | 12.80 | 12.92 | 12.77 | 12.85 | 47,604,188 | +0.08(+0.62%) |
Feb 08, 2012 | 12.77 | 12.82 | 12.68 | 12.77 | 56,324,432 | -0.02(-0.19%) |
Feb 07, 2012 | 12.69 | 12.83 | 12.65 | 12.80 | 61,479,512 | +0.06(+0.48%) |
Feb 06, 2012 | 12.85 | 12.88 | 12.69 | 12.74 | 52,792,888 | -0.15(-1.18%) |
Feb 03, 2012 | 12.88 | 12.92 | 12.80 | 12.89 | 67,691,088 | +0.05(+0.43%) |
Feb 02, 2012 | 12.91 | 12.96 | 12.65 | 12.83 | 94,598,912 | -0.12(-0.94%) |
Feb 01, 2012 | 12.92 | 13.09 | 12.89 | 12.96 | 73,516,240 | +0.08(+0.61%) |
Jan 31, 2012 | 13.07 | 13.11 | 12.77 | 12.88 | 92,297,952 | -0.11(-0.83%) |
Jan 30, 2012 | 12.87 | 12.98 | 12.80 | 12.98 | 120,104,144 | +0.06(+0.47%) |
Jan 27, 2012 | 13.00 | 13.00 | 12.91 | 12.92 | 220,835,712 | -0.09(-0.69%) |
Jan 26, 2012 | 13.10 | 13.12 | 12.93 | 13.01 | 225,480,384 | -0.05(-0.41%) |
Jan 25, 2012 | 12.94 | 13.09 | 12.92 | 13.07 | 57,796,172 | +0.04(+0.28%) |
Jan 24, 2012 | 13.00 | 13.04 | 12.95 | 13.03 | 42,229,404 | -0.03(-0.23%) |
Jan 23, 2012 | 13.20 | 13.23 | 13.01 | 13.06 | 56,050,708 | -0.11(-0.87%) |
Jan 20, 2012 | 13.17 | 13.27 | 13.07 | 13.18 | 66,155,960 | +0.04(+0.27%) |
Jan 19, 2012 | 13.18 | 13.18 | 12.99 | 13.14 | 58,004,660 | -0.08(-0.59%) |
Jan 18, 2012 | 13.21 | 13.24 | 13.09 | 13.22 | 57,294,592 | +0.02(+0.16%) |
Jan 17, 2012 | 13.23 | 13.34 | 13.17 | 13.20 | 59,063,596 | +0.06(+0.44%) |
Jan 13, 2012 | 13.20 | 13.21 | 13.06 | 13.14 | 48,309,528 | -0.09(-0.68%) |
Jan 12, 2012 | 13.21 | 13.24 | 13.16 | 13.23 | 45,468,972 | +0.05(+0.41%) |
Jan 11, 2012 | 13.17 | 13.22 | 13.09 | 13.18 | 47,805,636 | -0.02(-0.18%) |
Jan 10, 2012 | 13.20 | 13.24 | 13.12 | 13.20 | 46,086,840 | +0.07(+0.55%) |
Jan 09, 2012 | 12.97 | 13.14 | 12.94 | 13.13 | 65,889,856 | +0.15(+1.16%) |
Jan 06, 2012 | 13.07 | 13.10 | 12.97 | 12.98 | 49,849,348 | -0.02(-0.14%) |
Jan 05, 2012 | 13.07 | 13.07 | 12.87 | 13.00 | 83,201,496 | -0.10(-0.78%) |
Jan 04, 2012 | 13.19 | 13.21 | 13.09 | 13.10 | 50,320,728 | +0.08(+0.60%) |
Dec 30, 2011 | 13.06 | 13.12 | 12.96 | 13.02 | 41,039,880 | -0.04(-0.32%) |
Dec 29, 2011 | 12.95 | 13.09 | 12.95 | 13.06 | 32,684,964 | +0.11(+0.84%) |
Dec 28, 2011 | 13.09 | 13.12 | 12.91 | 12.95 | 43,173,984 | -0.14(-1.10%) |
Dec 27, 2011 | 13.09 | 13.18 | 13.07 | 13.10 | 31,851,080 | -0.04(-0.27%) |
Dec 23, 2011 | 13.09 | 13.13 | 12.99 | 13.13 | 48,695,132 | +0.09(+0.69%) |
Dec 21, 2011 | 12.96 | 13.07 | 12.87 | 13.04 | 74,587,472 | +0.13(+1.02%) |
Dec 20, 2011 | 12.82 | 12.96 | 12.71 | 12.91 | 96,346,584 | +0.19(+1.51%) |
Dec 19, 2011 | 12.71 | 12.88 | 12.66 | 12.72 | 70,703,112 | +0.07(+0.52%) |
Dec 16, 2011 | 12.83 | 12.86 | 12.65 | 12.65 | 114,570,912 | -0.07(-0.52%) |
Dec 15, 2011 | 12.61 | 12.79 | 12.58 | 12.72 | 94,173,984 | +0.17(+1.34%) |
Dec 14, 2011 | 12.42 | 12.65 | 12.39 | 12.55 | 94,470,808 | +0.06(+0.48%) |
Dec 13, 2011 | 12.38 | 12.61 | 12.34 | 12.49 | 115,018,560 | +0.22(+1.81%) |
Dec 12, 2011 | 12.26 | 12.36 | 12.17 | 12.27 | 66,763,464 | -0.10(-0.83%) |
Dec 09, 2011 | 12.21 | 12.44 | 12.18 | 12.37 | 72,287,200 | +0.22(+1.83%) |
Dec 08, 2011 | 12.23 | 12.36 | 12.11 | 12.15 | 59,852,076 | -0.17(-1.37%) |
Dec 07, 2011 | 12.11 | 12.41 | 12.09 | 12.32 | 79,495,864 | +0.14(+1.19%) |
Dec 06, 2011 | 12.09 | 12.29 | 12.00 | 12.17 | 87,756,888 | +0.23(+1.97%) |
Dec 05, 2011 | 12.11 | 12.14 | 11.87 | 11.94 | 79,747,416 | -0.03(-0.25%) |
Dec 02, 2011 | 12.11 | 12.15 | 11.96 | 11.97 | 70,939,256 | -0.08(-0.70%) |
Dec 01, 2011 | 12.05 | 12.16 | 11.97 | 12.05 | 71,144,280 | -0.02(-0.20%) |
Nov 30, 2011 | 11.77 | 12.08 | 11.74 | 12.08 | 120,992,032 | +0.40(+3.45%) |
Nov 29, 2011 | 11.47 | 11.72 | 11.47 | 11.67 | 65,980,780 | +0.19(+1.62%) |
Nov 28, 2011 | 11.32 | 11.49 | 11.29 | 11.49 | 68,354,440 | +0.39(+3.47%) |
Nov 25, 2011 | 11.06 | 11.22 | 10.92 | 11.10 | 34,892,840 | +0.00(+0.00%) |
Nov 23, 2011 | 11.30 | 11.31 | 11.10 | 11.10 | 61,531,916 | -0.27(-2.38%) |
Nov 22, 2011 | 11.40 | 11.50 | 11.32 | 11.37 | 81,886,440 | -0.04(-0.32%) |
Nov 21, 2011 | 11.55 | 11.66 | 11.39 | 11.41 | 90,088,336 | -0.34(-2.92%) |
Nov 18, 2011 | 11.73 | 11.81 | 11.68 | 11.75 | 64,449,620 | +0.04(+0.31%) |
Nov 17, 2011 | 11.78 | 11.83 | 11.59 | 11.71 | 69,542,936 | -0.06(-0.51%) |
Nov 16, 2011 | 11.82 | 12.00 | 11.75 | 11.78 | 58,823,872 | -0.18(-1.51%) |
Nov 15, 2011 | 11.90 | 12.03 | 11.87 | 11.96 | 52,868,944 | +0.05(+0.40%) |
Nov 14, 2011 | 11.81 | 11.98 | 11.78 | 11.91 | 83,846,240 | -0.12(-1.00%) |
Nov 11, 2011 | 11.99 | 12.12 | 11.98 | 12.03 | 62,728,316 | +0.11(+0.96%) |
Nov 10, 2011 | 11.71 | 12.02 | 11.71 | 11.91 | 73,287,200 | +0.28(+2.38%) |
Nov 09, 2011 | 11.78 | 11.89 | 11.59 | 11.64 | 76,092,024 | -0.45(-3.68%) |
Nov 08, 2011 | 12.03 | 12.09 | 11.90 | 12.08 | 66,653,552 | +0.13(+1.06%) |
Nov 07, 2011 | 11.67 | 11.99 | 11.65 | 11.96 | 242,289,040 | +0.24(+2.09%) |
Nov 04, 2011 | 11.77 | 11.84 | 11.63 | 11.71 | 85,407,792 | -0.13(-1.11%) |
Nov 03, 2011 | 11.73 | 11.88 | 11.66 | 11.84 | 114,558,976 | +0.21(+1.79%) |
Nov 02, 2011 | 11.69 | 11.73 | 11.56 | 11.63 | 63,718,224 | +0.12(+1.03%) |