Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.49 | 13.51 | 13.44 | 13.47 | 8,175,861 | -0.04(-0.26%) |
Nov 29, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 7,618,757 | +0.03(+0.21%) |
Nov 28, 2012 | 13.36 | 13.50 | 13.33 | 13.48 | 3,641,962 | +0.08(+0.58%) |
Nov 27, 2012 | 13.44 | 13.48 | 13.40 | 13.40 | 3,472,352 | -0.09(-0.68%) |
Nov 26, 2012 | 13.46 | 13.49 | 13.42 | 13.49 | 3,993,199 | -0.01(-0.10%) |
Nov 23, 2012 | 13.49 | 13.55 | 13.45 | 13.51 | 2,513,102 | +0.27(+2.02%) |
Nov 21, 2012 | 13.23 | 13.27 | 13.17 | 13.24 | 2,476,750 | +0.10(+0.72%) |
Nov 20, 2012 | 13.13 | 13.17 | 13.08 | 13.15 | 4,866,328 | -0.07(-0.56%) |
Nov 19, 2012 | 13.16 | 13.24 | 13.13 | 13.22 | 5,053,133 | +0.21(+1.63%) |
Nov 16, 2012 | 13.00 | 13.02 | 12.89 | 13.01 | 9,500,319 | +0.01(+0.11%) |
Nov 15, 2012 | 12.99 | 13.06 | 12.93 | 12.99 | 4,598,289 | +0.04(+0.33%) |
Nov 14, 2012 | 13.09 | 13.12 | 12.91 | 12.95 | 4,159,847 | -0.09(-0.70%) |
Nov 13, 2012 | 13.01 | 13.13 | 12.97 | 13.04 | 8,747,019 | -0.11(-0.83%) |
Nov 12, 2012 | 13.15 | 13.21 | 13.14 | 13.15 | 3,024,044 | +0.09(+0.67%) |
Nov 09, 2012 | 12.97 | 13.15 | 12.97 | 13.06 | 4,695,529 | +0.01(+0.05%) |
Nov 08, 2012 | 13.18 | 13.25 | 13.06 | 13.06 | 4,701,641 | -0.20(-1.54%) |
Nov 07, 2012 | 13.36 | 13.36 | 13.14 | 13.26 | 8,066,640 | -0.28(-2.08%) |
Nov 06, 2012 | 13.36 | 13.62 | 13.36 | 13.54 | 17,521,910 | +0.15(+1.10%) |
Nov 05, 2012 | 13.35 | 13.41 | 13.32 | 13.40 | 4,519,917 | +0.10(+0.74%) |
Nov 02, 2012 | 13.43 | 13.44 | 13.28 | 13.30 | 4,870,241 | -0.03(-0.21%) |
Nov 01, 2012 | 13.24 | 13.32 | 13.21 | 13.32 | 5,038,319 | +0.28(+2.16%) |
Oct 31, 2012 | 13.21 | 13.21 | 12.98 | 13.04 | 6,837,307 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,658,877 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.34 | 13.25 | 13.32 | 6,375,627 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.30 | 13.16 | 13.20 | 8,527,895 | +0.27(+2.07%) |
Oct 23, 2012 | 12.93 | 12.96 | 12.79 | 12.93 | 12,292,579 | +0.08(+0.60%) |
Oct 19, 2012 | 12.99 | 13.01 | 12.81 | 12.85 | 7,775,107 | -0.18(-1.38%) |
Oct 18, 2012 | 13.03 | 13.07 | 12.98 | 13.03 | 4,557,436 | -0.03(-0.24%) |
Oct 17, 2012 | 12.97 | 13.10 | 12.95 | 13.06 | 4,391,358 | +0.05(+0.38%) |
Oct 16, 2012 | 12.92 | 13.05 | 12.92 | 13.01 | 3,531,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.85 | 12.89 | 12.79 | 12.85 | 3,755,606 | +0.10(+0.77%) |
Oct 12, 2012 | 12.78 | 12.80 | 12.71 | 12.75 | 3,495,744 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.85 | 12.78 | 12.80 | 4,023,044 | -0.04(-0.33%) |
Oct 10, 2012 | 12.91 | 12.92 | 12.80 | 12.84 | 4,711,342 | -0.04(-0.27%) |
Oct 09, 2012 | 12.97 | 12.98 | 12.85 | 12.87 | 2,438,557 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.94 | 12.85 | 12.92 | 2,228,069 | -0.08(-0.65%) |
Oct 05, 2012 | 13.04 | 13.08 | 12.97 | 13.01 | 3,633,225 | +0.04(+0.27%) |
Oct 04, 2012 | 12.95 | 12.99 | 12.89 | 12.97 | 5,868,188 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.09 | 12.91 | 12.97 | 53,356,600 | +0.05(+0.38%) |
Oct 02, 2012 | 12.94 | 12.99 | 12.89 | 12.92 | 5,718,662 | -0.01(-0.11%) |
Oct 01, 2012 | 12.89 | 13.01 | 12.88 | 12.93 | 7,165,079 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.78 | 12.83 | 3,789,577 | -0.00(-0.03%) |
Sep 27, 2012 | 12.78 | 12.88 | 12.76 | 12.83 | 20,500,054 | +0.24(+1.90%) |
Sep 26, 2012 | 12.65 | 12.66 | 12.56 | 12.60 | 3,942,490 | -0.02(-0.20%) |
Sep 25, 2012 | 12.77 | 12.79 | 12.61 | 12.62 | 3,987,902 | -0.16(-1.21%) |
Sep 24, 2012 | 12.73 | 12.80 | 12.71 | 12.78 | 4,426,797 | +0.05(+0.39%) |
Sep 21, 2012 | 12.76 | 12.78 | 12.72 | 12.73 | 3,051,616 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.78 | 12.67 | 12.77 | 3,232,632 | -0.12(-0.93%) |
Sep 19, 2012 | 12.86 | 12.92 | 12.82 | 12.89 | 4,794,814 | +0.06(+0.50%) |
Sep 18, 2012 | 12.81 | 12.85 | 12.79 | 12.82 | 2,373,466 | +0.05(+0.39%) |
Sep 17, 2012 | 12.82 | 12.84 | 12.75 | 12.78 | 2,939,639 | -0.07(-0.55%) |
Sep 14, 2012 | 12.80 | 12.93 | 12.79 | 12.85 | 4,253,564 | +0.19(+1.50%) |
Sep 13, 2012 | 12.47 | 12.74 | 12.44 | 12.66 | 5,485,081 | +0.18(+1.47%) |
Sep 12, 2012 | 12.46 | 12.49 | 12.42 | 12.47 | 3,147,189 | +0.11(+0.91%) |
Sep 11, 2012 | 12.30 | 12.37 | 12.27 | 12.36 | 3,142,216 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.32 | 12.22 | 12.24 | 2,931,707 | -0.02(-0.17%) |
Sep 07, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 5,021,632 | +0.30(+2.47%) |
Sep 06, 2012 | 11.77 | 12.00 | 11.75 | 11.96 | 13,475,788 | +0.18(+1.50%) |
Sep 05, 2012 | 11.81 | 11.84 | 11.77 | 11.79 | 3,919,655 | -0.06(-0.54%) |
Sep 04, 2012 | 11.91 | 11.94 | 11.82 | 11.85 | 3,524,645 | -0.13(-1.06%) |
Aug 31, 2012 | 11.96 | 12.01 | 11.91 | 11.98 | 3,729,888 | +0.13(+1.13%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.84 | 11.84 | 2,786,433 | -0.20(-1.70%) |
Aug 29, 2012 | 12.05 | 12.08 | 12.01 | 12.05 | 2,526,106 | +0.04(+0.35%) |
Aug 27, 2012 | 12.06 | 12.07 | 11.99 | 12.01 | 2,219,594 | -0.04(-0.35%) |
Aug 24, 2012 | 12.02 | 12.08 | 11.98 | 12.05 | 2,112,064 | +0.02(+0.18%) |
Aug 23, 2012 | 12.11 | 12.12 | 12.03 | 12.03 | 2,628,965 | -0.01(-0.12%) |
Aug 22, 2012 | 12.03 | 12.07 | 11.97 | 12.04 | 3,092,618 | -0.08(-0.70%) |
Aug 21, 2012 | 12.16 | 12.20 | 12.08 | 12.13 | 1,662,166 | -0.03(-0.23%) |
Aug 20, 2012 | 12.09 | 12.17 | 12.08 | 12.15 | 2,047,246 | +0.04(+0.29%) |
Aug 17, 2012 | 12.14 | 12.15 | 12.08 | 12.12 | 3,611,570 | +0.06(+0.47%) |
Aug 16, 2012 | 12.06 | 12.10 | 12.00 | 12.06 | 2,618,656 | -0.01(-0.06%) |
Aug 15, 2012 | 12.06 | 12.11 | 12.03 | 12.07 | 2,020,028 | -0.02(-0.18%) |
Aug 14, 2012 | 12.13 | 12.13 | 12.06 | 12.09 | 2,271,556 | +0.05(+0.41%) |
Aug 13, 2012 | 12.06 | 12.08 | 12.00 | 12.04 | 3,572,564 | -0.03(-0.23%) |
Aug 10, 2012 | 12.04 | 12.08 | 12.01 | 12.07 | 3,651,219 | -0.11(-0.93%) |
Aug 09, 2012 | 12.16 | 12.25 | 12.15 | 12.18 | 2,803,684 | +0.06(+0.52%) |
Aug 08, 2012 | 12.04 | 12.14 | 12.04 | 12.12 | 8,213,823 | +0.01(+0.06%) |
Aug 07, 2012 | 12.07 | 12.17 | 12.07 | 12.11 | 6,286,678 | +0.09(+0.76%) |
Aug 06, 2012 | 12.01 | 12.09 | 11.99 | 12.02 | 3,835,300 | +0.05(+0.41%) |
Aug 03, 2012 | 11.91 | 12.02 | 11.88 | 11.97 | 10,240,855 | +0.21(+1.80%) |
Aug 02, 2012 | 11.72 | 11.84 | 11.70 | 11.76 | 4,886,275 | -0.04(-0.36%) |
Aug 01, 2012 | 11.89 | 11.90 | 11.80 | 11.80 | 2,775,852 | -0.01(-0.06%) |
Jul 31, 2012 | 11.85 | 11.90 | 11.81 | 11.81 | 2,604,894 | -0.01(-0.12%) |
Jul 30, 2012 | 11.79 | 11.89 | 11.79 | 11.82 | 2,280,760 | +0.04(+0.30%) |
Jul 27, 2012 | 11.63 | 11.83 | 11.61 | 11.79 | 4,049,182 | +0.21(+1.83%) |
Jul 26, 2012 | 11.56 | 11.61 | 11.52 | 11.58 | 5,685,487 | +0.11(+0.92%) |
Jul 25, 2012 | 11.51 | 11.53 | 11.44 | 11.47 | 4,007,565 | -0.04(-0.37%) |
Jul 24, 2012 | 11.54 | 11.56 | 11.40 | 11.51 | 10,398,332 | -0.01(-0.06%) |
Jul 23, 2012 | 11.51 | 11.55 | 11.43 | 11.52 | 3,561,758 | -0.20(-1.74%) |
Jul 20, 2012 | 11.81 | 11.81 | 11.68 | 11.72 | 4,673,088 | -0.13(-1.07%) |
Jul 19, 2012 | 11.84 | 11.89 | 11.80 | 11.85 | 2,997,247 | +0.07(+0.60%) |
Jul 18, 2012 | 11.68 | 11.82 | 11.68 | 11.78 | 2,667,335 | -0.03(-0.24%) |
Jul 17, 2012 | 11.75 | 11.84 | 11.67 | 11.81 | 3,142,782 | +0.21(+1.82%) |
Jul 16, 2012 | 11.59 | 11.62 | 11.52 | 11.60 | 2,496,624 | -0.05(-0.39%) |
Jul 13, 2012 | 11.51 | 11.68 | 11.51 | 11.64 | 3,354,892 | +0.12(+1.01%) |
Jul 12, 2012 | 11.53 | 11.58 | 11.46 | 11.53 | 4,756,534 | -0.18(-1.51%) |
Jul 11, 2012 | 11.69 | 11.75 | 11.65 | 11.70 | 3,248,450 | +0.12(+1.03%) |
Jul 10, 2012 | 11.70 | 11.72 | 11.55 | 11.58 | 8,029,448 | -0.11(-0.96%) |
Jul 09, 2012 | 11.68 | 11.70 | 11.61 | 11.70 | 3,269,135 | -0.06(-0.48%) |
Jul 06, 2012 | 11.77 | 11.82 | 11.72 | 11.75 | 3,451,985 | -0.04(-0.30%) |
Jul 05, 2012 | 11.77 | 11.83 | 11.76 | 11.79 | 3,163,487 | +0.04(+0.30%) |
Jul 03, 2012 | 11.64 | 11.77 | 11.63 | 11.75 | 4,049,537 | +0.16(+1.34%) |
Jul 02, 2012 | 11.58 | 11.62 | 11.53 | 11.60 | 2,767,485 | +0.04(+0.31%) |
Jun 29, 2012 | 11.51 | 11.58 | 11.48 | 11.56 | 3,109,702 | +0.31(+2.76%) |
Jun 28, 2012 | 11.20 | 11.27 | 11.15 | 11.25 | 2,877,982 | -0.04(-0.37%) |
Jun 27, 2012 | 11.31 | 11.35 | 11.28 | 11.29 | 3,334,165 | +0.15(+1.33%) |
Jun 26, 2012 | 11.17 | 11.20 | 11.10 | 11.15 | 5,257,951 | +0.07(+0.67%) |
Jun 25, 2012 | 11.13 | 11.14 | 11.03 | 11.07 | 3,880,828 | -0.16(-1.41%) |
Jun 22, 2012 | 11.22 | 11.24 | 11.15 | 11.23 | 4,444,522 | +0.08(+0.76%) |
Jun 21, 2012 | 11.38 | 11.38 | 11.12 | 11.15 | 3,605,180 | -0.30(-2.64%) |
Jun 20, 2012 | 11.51 | 11.51 | 11.36 | 11.45 | 2,786,276 | +0.01(+0.12%) |
Jun 19, 2012 | 11.38 | 11.50 | 11.38 | 11.44 | 3,581,687 | +0.12(+1.04%) |
Jun 18, 2012 | 11.24 | 11.34 | 11.24 | 11.32 | 2,570,804 | +0.03(+0.31%) |
Jun 15, 2012 | 11.26 | 11.30 | 11.21 | 11.28 | 2,714,069 | +0.14(+1.24%) |
Jun 14, 2012 | 11.11 | 11.21 | 11.05 | 11.15 | 2,445,625 | +0.00(+0.00%) |
Jun 13, 2012 | 11.18 | 11.24 | 11.12 | 11.15 | 3,237,338 | -0.08(-0.74%) |
Jun 12, 2012 | 11.17 | 11.24 | 11.10 | 11.23 | 3,668,687 | +0.23(+2.13%) |
Jun 11, 2012 | 11.17 | 11.17 | 10.99 | 10.99 | 3,203,016 | +0.01(+0.06%) |
Jun 08, 2012 | 10.96 | 11.02 | 10.93 | 10.99 | 2,893,546 | -0.20(-1.79%) |
Jun 07, 2012 | 11.37 | 11.37 | 11.15 | 11.19 | 4,417,630 | +0.11(+1.00%) |
Jun 06, 2012 | 10.94 | 11.08 | 10.93 | 11.08 | 4,319,564 | +0.24(+2.23%) |
Jun 05, 2012 | 10.75 | 10.85 | 10.75 | 10.84 | 5,801,517 | +0.10(+0.90%) |
Jun 04, 2012 | 10.73 | 10.78 | 10.67 | 10.74 | 3,723,502 | -0.02(-0.19%) |
Jun 01, 2012 | 10.84 | 10.90 | 10.75 | 10.76 | 5,278,693 | -0.21(-1.95%) |
May 31, 2012 | 11.01 | 11.05 | 10.90 | 10.97 | 4,870,043 | -0.01(-0.13%) |
May 30, 2012 | 11.00 | 11.00 | 10.93 | 10.99 | 3,343,161 | -0.17(-1.54%) |
May 29, 2012 | 11.15 | 11.20 | 11.09 | 11.16 | 2,761,644 | +0.29(+2.66%) |
May 25, 2012 | 10.88 | 10.90 | 10.82 | 10.87 | 2,130,141 | -0.03(-0.25%) |
May 24, 2012 | 11.02 | 11.02 | 10.82 | 10.90 | 3,417,768 | -0.08(-0.75%) |
May 23, 2012 | 10.93 | 10.99 | 10.84 | 10.98 | 3,647,762 | -0.12(-1.06%) |
May 22, 2012 | 11.17 | 11.19 | 11.02 | 11.10 | 3,685,391 | -0.10(-0.92%) |
May 21, 2012 | 11.04 | 11.21 | 11.04 | 11.20 | 3,161,870 | +0.25(+2.27%) |
May 18, 2012 | 11.04 | 11.06 | 10.93 | 10.95 | 4,629,212 | -0.02(-0.19%) |
May 17, 2012 | 11.11 | 11.13 | 10.97 | 10.97 | 4,666,293 | -0.19(-1.73%) |
May 16, 2012 | 11.26 | 11.32 | 11.17 | 11.17 | 4,389,286 | -0.17(-1.52%) |
May 15, 2012 | 11.39 | 11.44 | 11.32 | 11.34 | 5,713,248 | -0.02(-0.18%) |
May 14, 2012 | 11.41 | 11.43 | 11.35 | 11.36 | 5,507,710 | -0.22(-1.90%) |
May 11, 2012 | 11.53 | 11.64 | 11.50 | 11.58 | 7,869,523 | -0.07(-0.59%) |
May 10, 2012 | 11.75 | 11.75 | 11.64 | 11.65 | 3,900,761 | -0.10(-0.82%) |
May 09, 2012 | 11.75 | 11.77 | 11.61 | 11.75 | 10,939,607 | -0.14(-1.22%) |
May 08, 2012 | 11.92 | 11.93 | 11.79 | 11.89 | 5,477,289 | -0.10(-0.86%) |
May 07, 2012 | 11.99 | 12.02 | 11.97 | 11.99 | 2,840,432 | -0.10(-0.85%) |
May 04, 2012 | 12.17 | 12.18 | 12.08 | 12.10 | 3,024,858 | -0.14(-1.13%) |
May 03, 2012 | 12.27 | 12.29 | 12.20 | 12.23 | 4,754,751 | -0.04(-0.34%) |
May 02, 2012 | 12.20 | 12.29 | 12.19 | 12.28 | 4,593,430 | +0.08(+0.62%) |
May 01, 2012 | 12.08 | 12.27 | 12.08 | 12.20 | 2,207,613 | +0.10(+0.85%) |
Apr 30, 2012 | 12.12 | 12.14 | 12.07 | 12.10 | 2,667,607 | +0.03(+0.23%) |
Apr 27, 2012 | 12.06 | 12.09 | 12.00 | 12.07 | 4,157,797 | -0.05(-0.40%) |
Apr 26, 2012 | 12.03 | 12.15 | 12.03 | 12.12 | 1,934,430 | +0.05(+0.40%) |
Apr 25, 2012 | 12.05 | 12.08 | 12.01 | 12.07 | 2,250,661 | +0.08(+0.63%) |
Apr 24, 2012 | 11.98 | 12.04 | 11.96 | 11.99 | 4,910,342 | +0.04(+0.35%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.86 | 11.95 | 5,151,162 | -0.20(-1.64%) |
Apr 20, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 2,715,746 | +0.04(+0.37%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.04 | 12.11 | 3,300,357 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.13 | 12.01 | 12.10 | 2,963,954 | +0.04(+0.34%) |
Apr 17, 2012 | 12.00 | 12.10 | 11.97 | 12.06 | 5,684,776 | +0.11(+0.92%) |
Apr 16, 2012 | 12.06 | 12.08 | 11.92 | 11.95 | 4,747,018 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.93 | 11.98 | 5,345,624 | -0.11(-0.91%) |
Apr 12, 2012 | 11.91 | 12.12 | 11.91 | 12.09 | 4,322,009 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.89 | 11.81 | 11.82 | 3,296,487 | +0.05(+0.41%) |
Apr 10, 2012 | 11.95 | 11.95 | 11.71 | 11.77 | 5,954,782 | -0.21(-1.73%) |
Apr 09, 2012 | 11.96 | 12.01 | 11.93 | 11.98 | 2,802,628 | -0.12(-1.03%) |
Apr 05, 2012 | 11.97 | 12.12 | 11.97 | 12.10 | 5,866,525 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.03 | 11.92 | 11.99 | 6,758,565 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.06 | 12.15 | 8,529,787 | +0.00(+0.00%) |
Apr 02, 2012 | 11.98 | 12.17 | 11.93 | 12.15 | 11,413,366 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.08 | 11.95 | 12.02 | 7,021,913 | +0.04(+0.37%) |
Mar 29, 2012 | 12.00 | 12.06 | 11.82 | 11.98 | 49,539,268 | -0.26(-2.09%) |
Mar 28, 2012 | 12.33 | 12.34 | 12.17 | 12.23 | 5,573,218 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.32 | 12.35 | 3,818,714 | +0.05(+0.39%) |
Mar 26, 2012 | 12.25 | 12.32 | 12.22 | 12.30 | 4,736,213 | +0.21(+1.77%) |
Mar 23, 2012 | 12.07 | 12.10 | 12.01 | 12.09 | 2,424,581 | -0.03(-0.23%) |
Mar 22, 2012 | 12.16 | 12.19 | 12.08 | 12.12 | 4,567,363 | -0.08(-0.62%) |
Mar 21, 2012 | 12.22 | 12.23 | 12.15 | 12.19 | 9,421,197 | -0.08(-0.62%) |
Mar 20, 2012 | 12.31 | 12.31 | 12.21 | 12.27 | 10,431,381 | -0.18(-1.44%) |
Mar 19, 2012 | 12.43 | 12.50 | 12.40 | 12.45 | 4,138,640 | -0.08(-0.66%) |
Mar 16, 2012 | 12.58 | 12.58 | 12.50 | 12.53 | 4,039,225 | +0.03(+0.28%) |
Mar 15, 2012 | 12.49 | 12.53 | 12.45 | 12.50 | 4,281,627 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.60 | 12.41 | 12.48 | 8,117,145 | -0.12(-0.98%) |
Mar 13, 2012 | 12.43 | 12.62 | 12.42 | 12.60 | 6,487,125 | +0.30(+2.41%) |
Mar 12, 2012 | 12.30 | 12.34 | 12.26 | 12.30 | 4,201,348 | -0.01(-0.06%) |
Mar 09, 2012 | 12.35 | 12.36 | 12.28 | 12.31 | 3,908,771 | +0.00(+0.00%) |
Mar 08, 2012 | 12.36 | 12.37 | 12.26 | 12.31 | 12,811,702 | +0.17(+1.42%) |
Mar 07, 2012 | 12.13 | 12.17 | 12.08 | 12.14 | 4,412,825 | +0.10(+0.86%) |
Mar 06, 2012 | 12.04 | 12.05 | 11.94 | 12.04 | 7,486,734 | -0.37(-2.95%) |
Mar 05, 2012 | 12.44 | 12.48 | 12.35 | 12.40 | 8,732,513 | -0.17(-1.32%) |
Mar 02, 2012 | 12.57 | 12.58 | 12.50 | 12.57 | 3,860,069 | -0.05(-0.38%) |
Mar 01, 2012 | 12.57 | 12.66 | 12.56 | 12.61 | 5,642,612 | +0.04(+0.30%) |
Feb 29, 2012 | 12.65 | 12.65 | 12.54 | 12.58 | 5,698,555 | +0.04(+0.30%) |
Feb 28, 2012 | 12.52 | 12.57 | 12.50 | 12.54 | 4,014,872 | +0.16(+1.28%) |
Feb 27, 2012 | 12.29 | 12.41 | 12.27 | 12.38 | 3,003,217 | -0.03(-0.28%) |
Feb 24, 2012 | 12.39 | 12.46 | 12.38 | 12.41 | 5,406,450 | +0.08(+0.61%) |
Feb 23, 2012 | 12.35 | 12.39 | 12.30 | 12.34 | 4,908,515 | -0.05(-0.39%) |
Feb 22, 2012 | 12.37 | 12.41 | 12.34 | 12.39 | 6,057,836 | +0.01(+0.06%) |
Feb 21, 2012 | 12.38 | 12.45 | 12.35 | 12.38 | 5,717,083 | +0.00(+0.00%) |
Feb 17, 2012 | 12.41 | 12.43 | 12.34 | 12.38 | 5,478,614 | +0.04(+0.36%) |
Feb 16, 2012 | 12.27 | 12.35 | 12.20 | 12.33 | 4,842,678 | +0.11(+0.93%) |
Feb 15, 2012 | 12.30 | 12.33 | 12.21 | 12.22 | 7,518,899 | +0.18(+1.49%) |
Feb 14, 2012 | 12.01 | 12.06 | 11.97 | 12.04 | 5,935,572 | +0.12(+1.04%) |
Feb 13, 2012 | 11.97 | 12.00 | 11.90 | 11.92 | 3,756,527 | +0.06(+0.52%) |
Feb 10, 2012 | 11.83 | 11.86 | 11.79 | 11.86 | 6,396,513 | -0.11(-0.92%) |
Feb 09, 2012 | 12.00 | 12.04 | 11.92 | 11.97 | 3,789,899 | +0.01(+0.06%) |
Feb 08, 2012 | 11.90 | 12.01 | 11.90 | 11.96 | 11,366,569 | +0.18(+1.52%) |
Feb 07, 2012 | 11.74 | 11.80 | 11.68 | 11.78 | 10,530,903 | -0.02(-0.18%) |
Feb 06, 2012 | 11.76 | 11.81 | 11.74 | 11.80 | 9,290,725 | -0.07(-0.58%) |
Feb 03, 2012 | 11.88 | 11.95 | 11.85 | 11.87 | 17,757,644 | +0.14(+1.23%) |
Feb 02, 2012 | 11.76 | 11.79 | 11.70 | 11.72 | 58,392,360 | +0.00(+0.00%) |
Feb 01, 2012 | 11.76 | 11.83 | 11.72 | 11.72 | 9,853,756 | +0.08(+0.65%) |
Jan 31, 2012 | 11.68 | 11.70 | 11.59 | 11.65 | 6,487,694 | +0.02(+0.18%) |
Jan 30, 2012 | 11.56 | 11.68 | 11.55 | 11.63 | 5,069,299 | -0.17(-1.46%) |
Jan 27, 2012 | 11.76 | 11.81 | 11.75 | 11.80 | 5,759,407 | +0.05(+0.41%) |
Jan 26, 2012 | 11.82 | 11.88 | 11.70 | 11.75 | 8,218,064 | +0.00(+0.00%) |
Jan 25, 2012 | 11.66 | 11.81 | 11.61 | 11.75 | 11,597,909 | +0.06(+0.47%) |
Jan 24, 2012 | 11.55 | 11.70 | 11.55 | 11.70 | 10,132,756 | +0.06(+0.53%) |
Jan 23, 2012 | 11.59 | 11.72 | 11.58 | 11.64 | 6,994,343 | +0.06(+0.48%) |
Jan 20, 2012 | 11.46 | 11.59 | 11.44 | 11.58 | 15,761,645 | +0.13(+1.14%) |
Jan 19, 2012 | 11.45 | 11.49 | 11.39 | 11.45 | 6,778,678 | +0.26(+2.34%) |
Jan 18, 2012 | 11.06 | 11.21 | 11.04 | 11.19 | 7,241,487 | +0.18(+1.63%) |
Jan 17, 2012 | 11.06 | 11.08 | 10.97 | 11.01 | 6,339,845 | +0.17(+1.53%) |
Jan 13, 2012 | 10.86 | 10.87 | 10.79 | 10.84 | 5,878,712 | -0.08(-0.76%) |
Jan 12, 2012 | 10.93 | 10.95 | 10.85 | 10.93 | 9,181,048 | +0.06(+0.57%) |
Jan 11, 2012 | 10.86 | 10.88 | 10.83 | 10.86 | 4,501,594 | -0.03(-0.32%) |
Jan 10, 2012 | 10.92 | 10.98 | 10.89 | 10.90 | 5,517,974 | +0.14(+1.35%) |
Jan 09, 2012 | 10.76 | 10.80 | 10.73 | 10.75 | 4,434,012 | +0.03(+0.32%) |
Jan 06, 2012 | 10.78 | 10.78 | 10.68 | 10.72 | 3,928,271 | -0.11(-1.02%) |
Jan 05, 2012 | 10.81 | 10.86 | 10.72 | 10.83 | 4,852,646 | -0.01(-0.06%) |
Jan 04, 2012 | 10.81 | 10.87 | 10.81 | 10.84 | 4,437,742 | +0.17(+1.62%) |
Dec 30, 2011 | 10.62 | 10.69 | 10.61 | 10.66 | 2,400,787 | +0.03(+0.26%) |
Dec 29, 2011 | 10.58 | 10.64 | 10.58 | 10.64 | 1,607,909 | +0.09(+0.85%) |
Dec 28, 2011 | 10.61 | 10.62 | 10.53 | 10.55 | 2,526,310 | -0.06(-0.58%) |
Dec 27, 2011 | 10.62 | 10.64 | 10.58 | 10.61 | 1,882,857 | -0.06(-0.52%) |
Dec 23, 2011 | 10.59 | 10.68 | 10.57 | 10.66 | 2,406,483 | +0.15(+1.44%) |
Dec 21, 2011 | 10.45 | 10.53 | 10.38 | 10.51 | 5,513,695 | -0.06(-0.59%) |
Dec 20, 2011 | 10.41 | 10.60 | 10.41 | 10.57 | 8,473,651 | +0.35(+3.40%) |
Dec 19, 2011 | 10.38 | 10.40 | 10.20 | 10.23 | 4,092,301 | -0.17(-1.64%) |
Dec 16, 2011 | 10.43 | 10.49 | 10.37 | 10.40 | 4,543,984 | +0.11(+1.06%) |
Dec 15, 2011 | 10.39 | 10.40 | 10.27 | 10.29 | 7,836,003 | -0.07(-0.72%) |
Dec 14, 2011 | 10.38 | 10.43 | 10.32 | 10.36 | 10,831,896 | -0.05(-0.46%) |
Dec 13, 2011 | 10.52 | 10.55 | 10.35 | 10.41 | 6,226,027 | -0.03(-0.26%) |
Dec 12, 2011 | 10.50 | 10.51 | 10.37 | 10.44 | 10,416,637 | -0.28(-2.61%) |
Dec 09, 2011 | 10.64 | 10.79 | 10.62 | 10.72 | 9,367,048 | +0.11(+1.03%) |
Dec 08, 2011 | 10.72 | 10.74 | 10.56 | 10.61 | 11,029,131 | -0.20(-1.89%) |
Dec 07, 2011 | 10.76 | 10.84 | 10.69 | 10.81 | 11,587,865 | +0.04(+0.38%) |
Dec 06, 2011 | 10.79 | 10.83 | 10.75 | 10.77 | 5,340,113 | -0.12(-1.06%) |
Dec 05, 2011 | 10.91 | 10.97 | 10.83 | 10.89 | 7,899,849 | +0.13(+1.20%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.75 | 10.76 | 5,262,598 | -0.12(-1.07%) |