Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.15 | 13.34 | 12.93 | 13.06 | 6,316,392 | +0.03(+0.21%) |
Oct 26, 2012 | 13.17 | 13.04 | 13.04 | 13.04 | 50,286,400 | -0.20(-1.47%) |
Oct 25, 2012 | 13.52 | 13.88 | 13.00 | 13.23 | 27,808,372 | -0.92(-6.52%) |
Oct 24, 2012 | 14.48 | 14.58 | 13.95 | 14.15 | 8,506,124 | -0.21(-1.43%) |
Oct 23, 2012 | 14.30 | 14.46 | 14.23 | 14.36 | 5,375,488 | -0.33(-2.23%) |
Oct 19, 2012 | 14.69 | 14.80 | 14.55 | 14.69 | 4,718,928 | -0.13(-0.88%) |
Oct 18, 2012 | 14.63 | 15.05 | 14.62 | 14.82 | 4,567,560 | +0.17(+1.14%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.39 | 14.65 | 4,482,600 | +0.13(+0.90%) |
Oct 16, 2012 | 14.09 | 14.56 | 14.04 | 14.52 | 5,570,896 | +0.53(+3.75%) |
Oct 15, 2012 | 13.66 | 14.00 | 13.66 | 13.99 | 3,008,328 | +0.35(+2.60%) |
Oct 12, 2012 | 13.63 | 13.79 | 13.58 | 13.64 | 2,924,612 | -0.01(-0.05%) |
Oct 11, 2012 | 13.75 | 13.87 | 13.60 | 13.65 | 4,098,676 | +0.07(+0.53%) |
Oct 10, 2012 | 13.58 | 13.72 | 13.51 | 13.57 | 4,180,828 | +0.04(+0.33%) |
Oct 09, 2012 | 13.95 | 13.97 | 13.44 | 13.53 | 7,032,888 | -0.37(-2.68%) |
Oct 08, 2012 | 14.02 | 14.33 | 13.88 | 13.90 | 3,623,500 | -0.11(-0.80%) |
Oct 05, 2012 | 14.21 | 14.30 | 13.99 | 14.02 | 3,323,124 | -0.08(-0.57%) |
Oct 04, 2012 | 13.83 | 14.24 | 13.76 | 14.10 | 5,962,776 | +0.37(+2.71%) |
Oct 03, 2012 | 13.84 | 13.95 | 13.55 | 13.72 | 10,383,020 | -0.25(-1.77%) |
Oct 02, 2012 | 13.90 | 14.08 | 13.82 | 13.97 | 4,136,048 | +0.10(+0.68%) |
Oct 01, 2012 | 14.01 | 14.47 | 13.84 | 13.88 | 6,779,384 | -0.08(-0.59%) |
Sep 28, 2012 | 13.80 | 14.09 | 13.72 | 13.96 | 5,158,044 | -0.04(-0.30%) |
Sep 27, 2012 | 13.74 | 14.16 | 13.66 | 14.00 | 5,077,924 | +0.34(+2.45%) |
Sep 26, 2012 | 13.63 | 13.81 | 13.32 | 13.66 | 6,468,656 | +0.01(+0.07%) |
Sep 25, 2012 | 14.12 | 14.21 | 13.62 | 13.65 | 7,224,616 | -0.46(-3.24%) |
Sep 24, 2012 | 14.09 | 14.27 | 13.95 | 14.11 | 4,787,784 | -0.02(-0.16%) |
Sep 21, 2012 | 14.41 | 14.41 | 14.00 | 14.13 | 8,522,232 | -0.13(-0.89%) |
Sep 20, 2012 | 14.48 | 14.50 | 14.22 | 14.26 | 5,156,168 | -0.27(-1.87%) |
Sep 19, 2012 | 14.55 | 14.73 | 14.46 | 14.54 | 2,880,552 | +0.05(+0.33%) |
Sep 18, 2012 | 14.74 | 14.74 | 14.22 | 14.49 | 6,743,732 | -0.27(-1.86%) |
Sep 17, 2012 | 14.71 | 14.85 | 14.58 | 14.76 | 3,974,328 | -0.25(-1.63%) |
Sep 14, 2012 | 14.82 | 15.24 | 14.82 | 15.01 | 4,548,228 | +0.18(+1.23%) |
Sep 13, 2012 | 14.86 | 15.05 | 14.56 | 14.82 | 5,818,376 | -0.05(-0.35%) |
Sep 12, 2012 | 14.84 | 15.03 | 14.83 | 14.88 | 3,972,216 | +0.07(+0.49%) |
Sep 11, 2012 | 14.84 | 14.84 | 14.55 | 14.80 | 5,235,284 | -0.10(-0.64%) |
Sep 10, 2012 | 14.91 | 15.10 | 14.85 | 14.90 | 3,287,632 | -0.01(-0.07%) |
Sep 07, 2012 | 14.84 | 15.20 | 14.75 | 14.91 | 6,467,612 | +0.08(+0.52%) |
Sep 06, 2012 | 14.51 | 14.85 | 14.41 | 14.83 | 6,062,752 | +0.47(+3.27%) |
Sep 05, 2012 | 14.67 | 14.72 | 14.34 | 14.36 | 5,769,524 | -0.31(-2.13%) |
Sep 04, 2012 | 14.50 | 14.80 | 14.32 | 14.68 | 4,360,056 | +0.12(+0.84%) |
Aug 31, 2012 | 14.54 | 14.68 | 14.38 | 14.55 | 5,013,164 | +0.13(+0.92%) |
Aug 30, 2012 | 14.34 | 14.56 | 14.23 | 14.42 | 3,481,128 | +0.03(+0.21%) |
Aug 29, 2012 | 14.38 | 14.58 | 14.33 | 14.39 | 4,672,724 | +0.50(+3.62%) |
Aug 27, 2012 | 14.04 | 14.06 | 13.68 | 13.89 | 6,055,364 | -0.08(-0.57%) |
Aug 24, 2012 | 14.25 | 14.29 | 13.95 | 13.97 | 7,070,280 | -0.33(-2.31%) |
Aug 23, 2012 | 14.20 | 14.34 | 14.04 | 14.30 | 3,727,568 | +0.09(+0.63%) |
Aug 22, 2012 | 14.12 | 14.31 | 14.04 | 14.21 | 3,251,968 | +0.06(+0.42%) |
Aug 21, 2012 | 14.20 | 14.42 | 14.08 | 14.15 | 3,971,768 | -0.04(-0.28%) |
Aug 20, 2012 | 14.43 | 14.46 | 14.15 | 14.19 | 4,285,520 | -0.24(-1.70%) |
Aug 17, 2012 | 14.14 | 14.54 | 14.06 | 14.43 | 7,117,356 | +0.31(+2.18%) |
Aug 16, 2012 | 14.03 | 14.28 | 13.94 | 14.12 | 5,042,124 | +0.13(+0.96%) |
Aug 15, 2012 | 14.09 | 14.10 | 13.96 | 13.99 | 4,180,312 | -0.12(-0.82%) |
Aug 14, 2012 | 14.29 | 14.31 | 14.06 | 14.11 | 3,551,940 | -0.12(-0.81%) |
Aug 13, 2012 | 14.18 | 14.25 | 13.96 | 14.22 | 2,966,316 | +0.03(+0.21%) |
Aug 10, 2012 | 14.24 | 14.40 | 14.05 | 14.19 | 4,762,168 | -0.15(-1.03%) |
Aug 09, 2012 | 14.21 | 14.45 | 14.18 | 14.34 | 4,032,060 | +0.17(+1.16%) |
Aug 08, 2012 | 14.10 | 14.30 | 14.07 | 14.17 | 4,497,300 | -0.02(-0.11%) |
Aug 07, 2012 | 14.49 | 14.62 | 14.14 | 14.19 | 8,420,684 | -0.23(-1.60%) |
Aug 06, 2012 | 14.03 | 14.43 | 13.98 | 14.42 | 9,247,120 | +0.39(+2.78%) |
Aug 03, 2012 | 13.78 | 14.10 | 13.75 | 14.03 | 6,735,404 | +0.50(+3.70%) |
Aug 02, 2012 | 13.35 | 13.70 | 13.26 | 13.53 | 5,731,196 | +0.15(+1.14%) |
Aug 01, 2012 | 13.73 | 13.78 | 13.38 | 13.38 | 6,537,332 | -0.23(-1.73%) |
Jul 31, 2012 | 13.75 | 13.80 | 13.48 | 13.61 | 6,207,040 | -0.24(-1.75%) |
Jul 30, 2012 | 13.79 | 13.97 | 13.69 | 13.85 | 5,912,552 | +0.07(+0.49%) |
Jul 27, 2012 | 13.87 | 14.00 | 13.69 | 13.79 | 8,322,044 | -0.04(-0.31%) |
Jul 26, 2012 | 13.72 | 13.99 | 13.69 | 13.83 | 9,466,980 | +0.35(+2.58%) |
Jul 25, 2012 | 13.26 | 13.65 | 13.21 | 13.48 | 13,398,256 | +0.28(+2.14%) |
Jul 24, 2012 | 12.93 | 13.75 | 12.93 | 13.20 | 40,788,272 | +1.10(+9.12%) |
Jul 23, 2012 | 12.15 | 12.32 | 11.83 | 12.10 | 11,624,164 | -0.30(-2.44%) |
Jul 20, 2012 | 12.54 | 12.57 | 12.19 | 12.40 | 9,193,600 | -0.23(-1.86%) |
Jul 19, 2012 | 12.47 | 12.73 | 12.40 | 12.63 | 7,707,384 | +0.27(+2.20%) |
Jul 18, 2012 | 12.12 | 12.60 | 12.11 | 12.36 | 7,649,892 | +0.20(+1.64%) |
Jul 17, 2012 | 11.92 | 12.33 | 11.92 | 12.16 | 12,177,376 | +0.40(+3.38%) |
Jul 16, 2012 | 11.79 | 11.84 | 11.62 | 11.76 | 6,128,804 | -0.09(-0.74%) |
Jul 13, 2012 | 11.70 | 11.95 | 11.69 | 11.85 | 6,081,488 | +0.27(+2.33%) |
Jul 12, 2012 | 11.26 | 11.65 | 11.02 | 11.58 | 8,995,172 | +0.21(+1.87%) |
Jul 11, 2012 | 11.73 | 11.73 | 11.29 | 11.37 | 7,141,172 | -0.37(-3.11%) |
Jul 10, 2012 | 11.58 | 11.89 | 11.57 | 11.73 | 8,181,616 | +0.20(+1.70%) |
Jul 09, 2012 | 11.47 | 11.61 | 11.38 | 11.54 | 79,398,400 | +0.06(+0.51%) |
Jul 06, 2012 | 11.62 | 11.69 | 11.41 | 11.48 | 7,906,312 | -0.26(-2.19%) |
Jul 05, 2012 | 11.55 | 11.91 | 11.46 | 11.73 | 8,027,720 | +0.28(+2.44%) |
Jul 03, 2012 | 11.46 | 11.53 | 11.26 | 11.46 | 4,831,592 | -0.02(-0.14%) |
Jul 02, 2012 | 11.81 | 11.67 | 11.28 | 11.47 | 9,534,088 | -0.34(-2.87%) |
Jun 29, 2012 | 11.38 | 11.88 | 11.38 | 11.81 | 21,455,624 | +0.50(+4.39%) |
Jun 28, 2012 | 11.59 | 11.63 | 11.12 | 11.31 | 15,159,000 | -0.34(-2.92%) |
Jun 27, 2012 | 12.01 | 12.11 | 11.52 | 11.65 | 11,014,040 | -0.42(-3.48%) |
Jun 26, 2012 | 12.20 | 12.37 | 12.06 | 12.07 | 7,311,600 | -0.08(-0.62%) |
Jun 25, 2012 | 12.29 | 12.31 | 11.96 | 12.15 | 6,132,512 | -0.32(-2.58%) |
Jun 22, 2012 | 12.41 | 12.50 | 12.21 | 12.47 | 8,913,104 | +0.16(+1.31%) |
Jun 21, 2012 | 12.77 | 12.78 | 12.26 | 12.31 | 19,339,728 | -0.84(-6.38%) |
Jun 20, 2012 | 13.28 | 13.35 | 13.10 | 13.15 | 6,239,888 | -0.16(-1.18%) |
Jun 19, 2012 | 13.28 | 13.48 | 13.23 | 13.30 | 5,378,232 | +0.04(+0.34%) |
Jun 18, 2012 | 13.14 | 13.31 | 13.01 | 13.26 | 4,681,800 | +0.04(+0.31%) |
Jun 15, 2012 | 12.73 | 13.27 | 12.71 | 13.22 | 9,851,768 | +0.51(+4.00%) |
Jun 14, 2012 | 12.60 | 12.87 | 12.51 | 12.71 | 8,335,568 | +0.09(+0.74%) |
Jun 13, 2012 | 13.19 | 13.22 | 12.58 | 12.62 | 9,080,080 | -0.61(-4.63%) |
Jun 12, 2012 | 13.02 | 13.28 | 12.83 | 13.23 | 10,935,528 | +0.39(+3.01%) |
Jun 11, 2012 | 13.07 | 13.39 | 12.82 | 12.84 | 13,952,040 | -0.07(-0.55%) |
Jun 08, 2012 | 12.46 | 12.91 | 12.39 | 12.91 | 9,411,744 | +0.44(+3.50%) |
Jun 07, 2012 | 12.50 | 12.64 | 12.23 | 12.48 | 7,849,528 | -0.19(-1.51%) |
Jun 06, 2012 | 12.48 | 12.70 | 12.42 | 12.67 | 5,638,672 | +0.29(+2.31%) |
Jun 05, 2012 | 12.13 | 12.44 | 12.09 | 12.38 | 4,183,440 | +0.22(+1.80%) |
Jun 04, 2012 | 11.97 | 12.24 | 11.85 | 12.16 | 7,091,840 | +0.19(+1.63%) |
Jun 01, 2012 | 12.24 | 12.35 | 11.77 | 11.97 | 8,300,544 | -0.62(-4.94%) |
May 31, 2012 | 12.55 | 12.62 | 12.32 | 12.59 | 5,052,672 | +0.00(+0.03%) |
May 30, 2012 | 12.43 | 12.63 | 12.38 | 12.59 | 4,733,920 | -0.01(-0.06%) |
May 29, 2012 | 12.44 | 12.61 | 12.36 | 12.60 | 10,639,392 | +0.32(+2.62%) |
May 25, 2012 | 12.16 | 12.31 | 12.16 | 12.27 | 4,731,128 | +0.11(+0.93%) |
May 24, 2012 | 11.86 | 12.26 | 11.82 | 12.16 | 9,054,392 | +0.30(+2.54%) |
May 23, 2012 | 11.71 | 11.96 | 11.62 | 11.86 | 7,118,192 | +0.06(+0.55%) |
May 22, 2012 | 11.68 | 11.90 | 11.64 | 11.79 | 4,859,376 | +0.14(+1.23%) |
May 21, 2012 | 11.12 | 11.68 | 11.10 | 11.65 | 5,763,352 | +0.53(+4.73%) |
May 18, 2012 | 11.25 | 11.54 | 11.07 | 11.12 | 8,697,848 | -0.13(-1.14%) |
May 17, 2012 | 11.82 | 11.86 | 11.25 | 11.25 | 9,393,648 | -0.59(-4.96%) |
May 16, 2012 | 11.83 | 11.95 | 11.69 | 11.84 | 8,109,376 | +0.02(+0.14%) |
May 15, 2012 | 11.82 | 11.99 | 11.76 | 11.82 | 7,924,776 | +0.07(+0.57%) |
May 14, 2012 | 11.75 | 11.87 | 11.61 | 11.76 | 5,389,400 | -0.09(-0.80%) |
May 11, 2012 | 11.69 | 11.95 | 11.63 | 11.85 | 6,250,976 | +0.12(+1.01%) |
May 10, 2012 | 11.82 | 11.91 | 11.61 | 11.73 | 7,387,512 | -0.01(-0.07%) |
May 09, 2012 | 11.63 | 11.89 | 11.42 | 11.74 | 12,488,440 | +0.16(+1.36%) |
May 08, 2012 | 11.98 | 12.04 | 11.17 | 11.59 | 13,059,144 | -0.52(-4.27%) |
May 07, 2012 | 12.01 | 12.17 | 11.91 | 12.10 | 5,648,336 | +0.04(+0.29%) |
May 04, 2012 | 12.29 | 12.37 | 11.95 | 12.07 | 5,228,440 | -0.36(-2.86%) |
May 03, 2012 | 12.58 | 12.74 | 12.38 | 12.42 | 6,035,160 | -0.22(-1.72%) |
May 02, 2012 | 12.19 | 12.72 | 12.18 | 12.64 | 7,337,976 | +0.35(+2.85%) |
May 01, 2012 | 12.20 | 12.43 | 12.03 | 12.29 | 7,704,680 | +0.05(+0.39%) |
Apr 30, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,468,624 | -0.12(-0.97%) |
Apr 27, 2012 | 12.24 | 12.45 | 12.04 | 12.36 | 8,657,752 | +0.16(+1.33%) |
Apr 26, 2012 | 12.13 | 12.24 | 12.00 | 12.20 | 6,673,800 | +0.12(+0.96%) |
Apr 25, 2012 | 12.03 | 12.17 | 11.85 | 12.08 | 8,039,032 | +0.16(+1.38%) |
Apr 24, 2012 | 12.57 | 12.59 | 11.85 | 11.92 | 13,212,784 | -0.64(-5.09%) |
Apr 23, 2012 | 12.51 | 12.62 | 12.26 | 12.56 | 15,594,328 | -0.13(-1.06%) |
Apr 20, 2012 | 11.87 | 12.86 | 11.77 | 12.69 | 30,962,160 | +0.63(+5.21%) |
Apr 19, 2012 | 12.11 | 12.15 | 11.97 | 12.06 | 8,518,680 | -0.06(-0.54%) |
Apr 18, 2012 | 12.02 | 12.21 | 11.89 | 12.13 | 4,301,272 | +0.08(+0.65%) |
Apr 17, 2012 | 11.95 | 12.18 | 11.95 | 12.05 | 5,006,968 | +0.16(+1.38%) |
Apr 16, 2012 | 12.12 | 12.21 | 11.86 | 11.88 | 3,642,432 | -0.15(-1.23%) |
Apr 13, 2012 | 11.90 | 12.04 | 11.77 | 12.03 | 4,734,456 | +0.15(+1.24%) |
Apr 12, 2012 | 11.76 | 11.90 | 11.73 | 11.88 | 2,755,216 | +0.11(+0.92%) |
Apr 11, 2012 | 11.66 | 11.85 | 11.64 | 11.78 | 4,961,368 | +0.24(+2.12%) |
Apr 10, 2012 | 11.89 | 11.93 | 11.46 | 11.53 | 7,836,312 | -0.38(-3.17%) |
Apr 09, 2012 | 11.88 | 11.94 | 11.76 | 11.91 | 5,302,224 | -0.03(-0.27%) |
Apr 05, 2012 | 11.80 | 12.04 | 11.80 | 11.94 | 5,047,320 | +0.13(+1.14%) |
Apr 04, 2012 | 11.88 | 12.00 | 11.73 | 11.81 | 8,918,664 | -0.46(-3.71%) |
Apr 03, 2012 | 12.04 | 12.28 | 12.00 | 12.26 | 6,314,688 | +0.24(+1.97%) |
Apr 02, 2012 | 11.76 | 12.13 | 11.73 | 12.02 | 6,134,624 | +0.27(+2.33%) |
Mar 30, 2012 | 11.86 | 12.01 | 11.67 | 11.75 | 5,664,320 | -0.01(-0.04%) |
Mar 29, 2012 | 11.80 | 11.80 | 11.46 | 11.76 | 10,150,000 | -0.23(-1.92%) |
Mar 28, 2012 | 12.20 | 12.22 | 11.81 | 11.98 | 5,201,792 | -0.21(-1.76%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.18 | 12.20 | 3,720,464 | -0.17(-1.37%) |
Mar 26, 2012 | 12.26 | 12.42 | 12.21 | 12.37 | 4,498,176 | +0.23(+1.92%) |
Mar 23, 2012 | 12.21 | 12.21 | 11.89 | 12.14 | 4,777,016 | -0.08(-0.65%) |
Mar 22, 2012 | 12.09 | 12.32 | 12.07 | 12.22 | 5,053,144 | +0.01(+0.09%) |
Mar 21, 2012 | 12.09 | 12.30 | 12.06 | 12.21 | 5,971,152 | +0.13(+1.11%) |
Mar 20, 2012 | 11.90 | 12.12 | 11.89 | 12.07 | 4,140,328 | +0.10(+0.84%) |
Mar 19, 2012 | 11.85 | 12.09 | 11.74 | 11.97 | 4,327,856 | +0.18(+1.56%) |
Mar 16, 2012 | 12.04 | 12.04 | 11.73 | 11.79 | 9,245,976 | -0.21(-1.79%) |
Mar 15, 2012 | 12.20 | 12.25 | 11.97 | 12.00 | 8,078,176 | -0.19(-1.58%) |
Mar 14, 2012 | 12.18 | 12.39 | 12.15 | 12.20 | 10,292,168 | -0.02(-0.13%) |
Mar 13, 2012 | 11.99 | 12.23 | 11.94 | 12.21 | 9,371,424 | +0.29(+2.47%) |
Mar 12, 2012 | 11.66 | 11.98 | 11.51 | 11.92 | 10,352,768 | +0.05(+0.43%) |
Mar 09, 2012 | 11.60 | 11.93 | 11.56 | 11.87 | 7,433,840 | +0.26(+2.25%) |
Mar 08, 2012 | 11.51 | 11.67 | 11.46 | 11.61 | 7,015,272 | +0.23(+2.01%) |
Mar 07, 2012 | 11.16 | 11.45 | 11.14 | 11.38 | 7,054,448 | +0.27(+2.45%) |
Mar 06, 2012 | 11.32 | 11.33 | 11.00 | 11.11 | 10,029,912 | -0.38(-3.35%) |
Mar 05, 2012 | 11.52 | 11.64 | 11.46 | 11.49 | 6,799,968 | -0.04(-0.33%) |
Mar 02, 2012 | 11.51 | 11.58 | 11.40 | 11.53 | 7,838,824 | +0.01(+0.11%) |
Mar 01, 2012 | 11.19 | 11.54 | 11.16 | 11.52 | 11,073,176 | +0.36(+3.23%) |
Feb 29, 2012 | 11.13 | 11.23 | 11.00 | 11.15 | 11,520,312 | +0.19(+1.73%) |
Feb 28, 2012 | 10.95 | 11.11 | 10.77 | 10.96 | 9,638,760 | +0.07(+0.64%) |
Feb 27, 2012 | 10.66 | 10.97 | 10.53 | 10.89 | 11,573,712 | +0.17(+1.55%) |
Feb 24, 2012 | 10.61 | 10.79 | 10.43 | 10.73 | 11,319,328 | +0.43(+4.16%) |
Feb 23, 2012 | 10.38 | 10.46 | 10.28 | 10.30 | 3,760,336 | -0.05(-0.49%) |
Feb 22, 2012 | 10.28 | 10.44 | 10.28 | 10.35 | 4,324,688 | +0.04(+0.35%) |
Feb 21, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,001,520 | -0.29(-2.77%) |
Feb 17, 2012 | 10.70 | 10.81 | 10.57 | 10.61 | 6,495,328 | -0.09(-0.89%) |
Feb 16, 2012 | 10.45 | 10.72 | 10.45 | 10.70 | 9,548,280 | +0.20(+1.88%) |
Feb 15, 2012 | 10.51 | 10.86 | 10.45 | 10.51 | 16,507,904 | -0.09(-0.83%) |
Feb 14, 2012 | 10.28 | 10.59 | 10.24 | 10.59 | 10,365,352 | +0.28(+2.75%) |
Feb 13, 2012 | 10.34 | 10.35 | 10.16 | 10.31 | 5,008,336 | +0.05(+0.52%) |
Feb 10, 2012 | 10.22 | 10.30 | 10.16 | 10.26 | 8,035,464 | -0.10(-0.93%) |
Feb 09, 2012 | 10.21 | 10.36 | 10.11 | 10.35 | 7,905,744 | +0.15(+1.50%) |
Feb 08, 2012 | 10.20 | 10.42 | 10.07 | 10.20 | 11,184,232 | +0.07(+0.70%) |
Feb 07, 2012 | 10.10 | 10.17 | 9.969 | 10.13 | 6,161,688 | +0.03(+0.28%) |
Feb 06, 2012 | 9.976 | 10.18 | 9.938 | 10.10 | 6,472,864 | +0.04(+0.42%) |
Feb 03, 2012 | 9.811 | 10.07 | 9.769 | 10.06 | 9,279,200 | +0.36(+3.71%) |
Feb 02, 2012 | 9.816 | 9.875 | 9.640 | 9.697 | 9,993,432 | -0.11(-1.10%) |
Feb 01, 2012 | 9.996 | 10.02 | 9.785 | 9.805 | 12,275,248 | -0.15(-1.48%) |
Jan 31, 2012 | 9.815 | 10.06 | 9.769 | 9.953 | 18,971,752 | +0.32(+3.32%) |
Jan 30, 2012 | 9.498 | 9.694 | 9.381 | 9.633 | 8,977,504 | +0.02(+0.18%) |
Jan 27, 2012 | 9.127 | 9.686 | 9.095 | 9.615 | 16,979,328 | +0.44(+4.80%) |
Jan 26, 2012 | 9.499 | 9.658 | 9.070 | 9.175 | 41,981,336 | -0.51(-5.28%) |
Jan 25, 2012 | 9.524 | 9.731 | 9.475 | 9.686 | 16,333,712 | +0.14(+1.43%) |
Jan 24, 2012 | 9.409 | 9.592 | 9.351 | 9.550 | 11,839,232 | +0.08(+0.83%) |
Jan 23, 2012 | 9.307 | 9.613 | 9.300 | 9.471 | 12,131,336 | +0.27(+2.92%) |
Jan 20, 2012 | 9.078 | 9.246 | 9.049 | 9.203 | 7,675,016 | +0.09(+0.93%) |
Jan 19, 2012 | 9.206 | 9.290 | 8.988 | 9.117 | 16,294,120 | -0.04(-0.41%) |
Jan 18, 2012 | 9.215 | 9.287 | 8.970 | 9.155 | 21,861,728 | -0.38(-3.97%) |
Jan 17, 2012 | 9.720 | 9.829 | 9.491 | 9.534 | 8,023,928 | -0.11(-1.17%) |
Jan 13, 2012 | 9.646 | 9.803 | 9.581 | 9.646 | 7,448,432 | -0.06(-0.63%) |
Jan 12, 2012 | 9.530 | 9.734 | 9.454 | 9.707 | 12,466,672 | +0.24(+2.51%) |
Jan 11, 2012 | 9.341 | 9.480 | 9.316 | 9.470 | 6,411,080 | +0.08(+0.81%) |
Jan 10, 2012 | 9.440 | 9.463 | 9.255 | 9.394 | 8,083,424 | +0.10(+1.05%) |
Jan 09, 2012 | 9.289 | 9.391 | 9.121 | 9.296 | 8,222,224 | +0.03(+0.30%) |
Jan 06, 2012 | 9.155 | 9.365 | 9.080 | 9.269 | 8,213,968 | +0.11(+1.23%) |
Jan 05, 2012 | 9.039 | 9.158 | 8.783 | 9.156 | 10,757,016 | +0.07(+0.81%) |
Jan 04, 2012 | 9.012 | 9.171 | 8.930 | 9.082 | 8,602,208 | +0.11(+1.21%) |
Dec 30, 2011 | 8.980 | 9.169 | 8.970 | 8.974 | 4,115,384 | -0.01(-0.07%) |
Dec 29, 2011 | 9.056 | 9.115 | 8.887 | 8.980 | 5,334,944 | -0.09(-0.98%) |
Dec 28, 2011 | 9.184 | 9.229 | 8.988 | 9.069 | 4,834,400 | -0.14(-1.56%) |
Dec 27, 2011 | 9.135 | 9.383 | 9.036 | 9.213 | 5,989,152 | +0.06(+0.71%) |
Dec 23, 2011 | 8.869 | 9.174 | 8.805 | 9.148 | 5,727,936 | +0.26(+2.90%) |
Dec 21, 2011 | 9.061 | 9.092 | 8.711 | 8.890 | 9,880,064 | -0.15(-1.69%) |
Dec 20, 2011 | 9.201 | 9.297 | 9.019 | 9.043 | 7,750,888 | +0.04(+0.43%) |
Dec 19, 2011 | 9.312 | 9.362 | 8.975 | 9.004 | 4,809,344 | -0.26(-2.83%) |
Dec 16, 2011 | 9.369 | 9.409 | 9.230 | 9.266 | 7,493,520 | +0.00(+0.00%) |
Dec 15, 2011 | 9.432 | 9.498 | 9.029 | 9.266 | 10,968,568 | +0.02(+0.19%) |
Dec 14, 2011 | 9.275 | 9.387 | 9.062 | 9.249 | 10,727,632 | -0.06(-0.66%) |
Dec 13, 2011 | 10.01 | 10.02 | 9.178 | 9.310 | 16,223,600 | -0.58(-5.86%) |
Dec 12, 2011 | 10.18 | 10.18 | 9.604 | 9.890 | 13,076,584 | -0.45(-4.33%) |
Dec 09, 2011 | 10.03 | 10.37 | 9.931 | 10.34 | 5,815,032 | +0.35(+3.50%) |
Dec 08, 2011 | 10.19 | 10.33 | 9.930 | 9.988 | 4,978,216 | -0.29(-2.82%) |
Dec 07, 2011 | 10.25 | 10.35 | 10.07 | 10.28 | 5,073,520 | -0.05(-0.50%) |
Dec 06, 2011 | 10.49 | 10.49 | 10.27 | 10.33 | 5,280,752 | -0.18(-1.69%) |
Dec 05, 2011 | 10.39 | 10.52 | 10.32 | 10.51 | 5,629,944 | +0.28(+2.70%) |
Dec 02, 2011 | 10.30 | 10.61 | 10.21 | 10.23 | 7,156,192 | -0.00(-0.02%) |
Dec 01, 2011 | 9.999 | 10.30 | 9.875 | 10.23 | 7,170,912 | +0.07(+0.65%) |
Nov 30, 2011 | 10.16 | 10.38 | 9.930 | 10.17 | 18,109,360 | +0.38(+3.86%) |
Nov 29, 2011 | 9.945 | 9.984 | 9.700 | 9.789 | 10,663,704 | -0.16(-1.63%) |
Nov 28, 2011 | 9.643 | 9.963 | 9.643 | 9.951 | 8,098,296 | +0.62(+6.59%) |
Nov 25, 2011 | 9.509 | 9.586 | 9.273 | 9.336 | 3,958,016 | -0.22(-2.28%) |
Nov 23, 2011 | 9.287 | 9.625 | 9.266 | 9.554 | 7,860,656 | +0.17(+1.83%) |
Nov 22, 2011 | 9.453 | 9.599 | 9.352 | 9.383 | 7,475,048 | -0.08(-0.83%) |
Nov 21, 2011 | 9.325 | 9.596 | 9.194 | 9.461 | 9,743,312 | -0.15(-1.56%) |
Nov 18, 2011 | 9.886 | 9.924 | 9.485 | 9.611 | 7,014,800 | -0.21(-2.18%) |
Nov 17, 2011 | 10.10 | 10.20 | 9.624 | 9.825 | 9,565,928 | -0.28(-2.78%) |
Nov 16, 2011 | 10.29 | 10.43 | 10.05 | 10.11 | 4,349,608 | -0.30(-2.92%) |
Nov 15, 2011 | 10.29 | 10.48 | 10.19 | 10.41 | 6,368,144 | +0.04(+0.40%) |
Nov 14, 2011 | 10.51 | 10.64 | 10.34 | 10.37 | 4,084,728 | -0.12(-1.13%) |
Nov 11, 2011 | 10.23 | 10.50 | 10.17 | 10.49 | 5,203,064 | +0.36(+3.58%) |
Nov 10, 2011 | 10.22 | 10.25 | 9.926 | 10.12 | 5,235,056 | +0.01(+0.14%) |
Nov 09, 2011 | 10.19 | 10.37 | 10.03 | 10.11 | 6,555,848 | -0.36(-3.44%) |
Nov 08, 2011 | 10.55 | 10.60 | 10.12 | 10.47 | 7,277,280 | +0.03(+0.32%) |
Nov 07, 2011 | 10.53 | 10.70 | 10.29 | 10.44 | 5,072,384 | -0.10(-0.95%) |
Nov 04, 2011 | 10.69 | 10.72 | 10.43 | 10.54 | 6,313,496 | -0.18(-1.70%) |
Nov 03, 2011 | 10.43 | 10.75 | 10.29 | 10.72 | 9,728,928 | +0.25(+2.34%) |
Nov 02, 2011 | 10.54 | 10.72 | 10.27 | 10.47 | 10,677,072 | +0.22(+2.13%) |