Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.48 | 11.55 | 11.43 | 11.49 | 8,474,834 | +0.01(+0.08%) |
Nov 29, 2012 | 11.54 | 11.64 | 11.43 | 11.48 | 9,455,042 | -0.04(-0.38%) |
Nov 28, 2012 | 11.38 | 11.56 | 11.33 | 11.53 | 13,950,381 | +0.10(+0.84%) |
Nov 27, 2012 | 11.54 | 11.54 | 11.37 | 11.43 | 14,093,912 | -0.11(-0.91%) |
Nov 26, 2012 | 11.52 | 11.61 | 11.46 | 11.54 | 9,366,932 | -0.07(-0.60%) |
Nov 23, 2012 | 11.47 | 11.62 | 11.47 | 11.61 | 2,464,449 | +0.15(+1.30%) |
Nov 21, 2012 | 11.39 | 11.46 | 11.25 | 11.46 | 4,790,285 | +0.08(+0.69%) |
Nov 20, 2012 | 11.28 | 11.39 | 11.19 | 11.38 | 7,915,825 | +0.07(+0.62%) |
Nov 19, 2012 | 11.34 | 11.39 | 11.18 | 11.31 | 10,184,062 | +0.10(+0.86%) |
Nov 16, 2012 | 11.14 | 11.23 | 11.00 | 11.21 | 13,844,121 | +0.04(+0.39%) |
Nov 15, 2012 | 11.00 | 11.21 | 10.94 | 11.17 | 19,253,792 | +0.20(+1.84%) |
Nov 14, 2012 | 11.17 | 11.31 | 10.94 | 10.97 | 18,083,644 | -0.16(-1.42%) |
Nov 13, 2012 | 11.32 | 11.40 | 11.12 | 11.12 | 16,622,912 | -0.24(-2.08%) |
Nov 12, 2012 | 11.46 | 11.50 | 11.30 | 11.36 | 14,465,991 | -0.10(-0.84%) |
Nov 09, 2012 | 11.55 | 11.69 | 11.44 | 11.46 | 12,448,640 | -0.12(-1.06%) |
Nov 08, 2012 | 11.67 | 11.78 | 11.57 | 11.58 | 19,114,654 | -0.11(-0.90%) |
Nov 07, 2012 | 12.01 | 12.03 | 11.50 | 11.69 | 26,495,132 | -0.50(-4.10%) |
Nov 06, 2012 | 12.19 | 12.28 | 12.15 | 12.19 | 8,878,624 | +0.00(+0.00%) |
Nov 05, 2012 | 12.04 | 12.28 | 11.97 | 12.19 | 16,220,881 | +0.13(+1.09%) |
Nov 02, 2012 | 12.08 | 12.12 | 11.97 | 12.05 | 14,891,701 | +0.09(+0.73%) |
Nov 01, 2012 | 11.91 | 11.97 | 11.84 | 11.97 | 11,131,736 | +0.05(+0.44%) |
Oct 31, 2012 | 11.83 | 11.93 | 11.73 | 11.91 | 14,779,280 | +0.10(+0.82%) |
Oct 26, 2012 | 11.73 | 11.82 | 11.82 | 11.82 | 11,550,860 | -0.04(-0.30%) |
Oct 25, 2012 | 11.76 | 11.87 | 11.71 | 11.85 | 11,164,412 | +0.17(+1.43%) |
Oct 24, 2012 | 11.64 | 11.79 | 11.60 | 11.69 | 11,813,180 | +0.09(+0.76%) |
Oct 23, 2012 | 11.58 | 11.66 | 11.43 | 11.60 | 9,622,334 | -0.09(-0.75%) |
Oct 19, 2012 | 11.94 | 11.98 | 11.58 | 11.69 | 14,323,482 | -0.28(-2.35%) |
Oct 18, 2012 | 11.95 | 12.07 | 11.84 | 11.97 | 12,349,001 | +0.02(+0.15%) |
Oct 17, 2012 | 11.69 | 11.96 | 11.65 | 11.95 | 9,983,964 | +0.26(+2.25%) |
Oct 16, 2012 | 11.44 | 11.70 | 11.38 | 11.69 | 12,080,553 | +0.25(+2.23%) |
Oct 15, 2012 | 11.40 | 11.46 | 11.07 | 11.43 | 13,218,445 | +0.07(+0.62%) |
Oct 12, 2012 | 11.51 | 11.56 | 11.29 | 11.36 | 14,599,610 | -0.19(-1.67%) |
Oct 11, 2012 | 11.49 | 11.61 | 11.44 | 11.55 | 8,023,058 | +0.18(+1.54%) |
Oct 10, 2012 | 11.37 | 11.47 | 11.25 | 11.38 | 9,522,125 | +0.04(+0.31%) |
Oct 09, 2012 | 11.55 | 11.55 | 11.28 | 11.34 | 9,799,128 | -0.19(-1.67%) |
Oct 08, 2012 | 11.54 | 11.65 | 11.47 | 11.54 | 8,912,153 | -0.09(-0.75%) |
Oct 05, 2012 | 11.56 | 11.76 | 11.54 | 11.62 | 14,584,995 | +0.14(+1.22%) |
Oct 04, 2012 | 11.25 | 11.48 | 11.23 | 11.48 | 9,204,574 | +0.29(+2.59%) |
Oct 03, 2012 | 11.32 | 11.34 | 11.11 | 11.19 | 15,840,118 | -0.12(-1.09%) |
Oct 02, 2012 | 11.33 | 11.40 | 11.21 | 11.32 | 10,596,873 | +0.02(+0.16%) |
Oct 01, 2012 | 11.31 | 11.44 | 11.22 | 11.30 | 13,078,531 | +0.08(+0.74%) |
Sep 28, 2012 | 11.27 | 11.30 | 11.09 | 11.22 | 15,808,865 | -0.08(-0.74%) |
Sep 27, 2012 | 11.42 | 11.46 | 11.20 | 11.30 | 12,786,409 | -0.02(-0.16%) |
Sep 26, 2012 | 11.33 | 11.40 | 11.10 | 11.32 | 14,965,866 | +0.01(+0.12%) |
Sep 25, 2012 | 11.83 | 11.86 | 11.27 | 11.30 | 21,758,240 | -0.48(-4.06%) |
Sep 24, 2012 | 11.87 | 11.88 | 11.70 | 11.78 | 9,662,325 | -0.13(-1.10%) |
Sep 21, 2012 | 11.80 | 11.99 | 11.67 | 11.91 | 25,404,248 | +0.12(+1.04%) |
Sep 20, 2012 | 11.89 | 11.99 | 11.65 | 11.79 | 18,632,440 | -0.18(-1.54%) |
Sep 19, 2012 | 12.05 | 12.19 | 11.83 | 11.97 | 20,426,880 | -0.25(-2.08%) |
Sep 18, 2012 | 12.43 | 12.45 | 12.18 | 12.23 | 11,786,626 | -0.22(-1.76%) |
Sep 17, 2012 | 12.62 | 12.66 | 12.39 | 12.45 | 9,658,419 | -0.21(-1.66%) |
Sep 14, 2012 | 12.60 | 12.83 | 12.55 | 12.66 | 11,495,379 | +0.11(+0.84%) |
Sep 13, 2012 | 12.31 | 12.66 | 12.12 | 12.55 | 16,249,039 | +0.26(+2.14%) |
Sep 12, 2012 | 12.26 | 12.45 | 12.24 | 12.29 | 11,857,008 | +0.08(+0.65%) |
Sep 11, 2012 | 12.23 | 12.35 | 12.17 | 12.21 | 8,186,908 | +0.00(+0.00%) |
Sep 10, 2012 | 12.32 | 12.41 | 12.18 | 12.21 | 7,150,340 | -0.10(-0.78%) |
Sep 07, 2012 | 12.26 | 12.33 | 12.22 | 12.31 | 10,515,515 | +0.06(+0.50%) |
Sep 06, 2012 | 11.77 | 12.25 | 11.76 | 12.25 | 13,623,155 | +0.54(+4.65%) |
Sep 05, 2012 | 11.73 | 11.83 | 11.68 | 11.70 | 5,491,828 | +0.01(+0.08%) |
Sep 04, 2012 | 11.83 | 11.89 | 11.61 | 11.69 | 9,439,683 | -0.14(-1.19%) |
Aug 31, 2012 | 11.85 | 11.94 | 11.69 | 11.83 | 11,980,093 | +0.06(+0.52%) |
Aug 30, 2012 | 11.64 | 11.83 | 11.58 | 11.77 | 10,438,201 | +0.03(+0.22%) |
Aug 29, 2012 | 11.57 | 11.76 | 11.55 | 11.75 | 7,680,184 | +0.25(+2.21%) |
Aug 27, 2012 | 11.65 | 11.69 | 11.47 | 11.49 | 4,906,027 | -0.15(-1.28%) |
Aug 24, 2012 | 11.39 | 11.69 | 11.33 | 11.64 | 9,896,152 | +0.24(+2.08%) |
Aug 23, 2012 | 11.57 | 11.67 | 11.33 | 11.40 | 10,188,936 | -0.11(-0.91%) |
Aug 22, 2012 | 11.50 | 11.62 | 11.42 | 11.51 | 7,768,855 | -0.07(-0.61%) |
Aug 21, 2012 | 11.54 | 11.83 | 11.52 | 11.58 | 7,986,205 | +0.05(+0.46%) |
Aug 20, 2012 | 11.54 | 11.62 | 11.40 | 11.53 | 8,881,049 | -0.05(-0.45%) |
Aug 17, 2012 | 11.69 | 11.70 | 11.56 | 11.58 | 6,871,388 | -0.10(-0.83%) |
Aug 16, 2012 | 11.47 | 11.72 | 11.42 | 11.68 | 9,021,212 | +0.23(+1.99%) |
Aug 15, 2012 | 11.28 | 11.46 | 11.22 | 11.45 | 5,430,475 | +0.18(+1.56%) |
Aug 14, 2012 | 11.33 | 11.51 | 11.23 | 11.27 | 7,939,626 | -0.04(-0.39%) |
Aug 13, 2012 | 11.26 | 11.34 | 11.22 | 11.32 | 4,507,464 | +0.02(+0.16%) |
Aug 10, 2012 | 11.39 | 11.44 | 11.21 | 11.30 | 5,120,665 | -0.11(-1.00%) |
Aug 09, 2012 | 11.39 | 11.56 | 11.36 | 11.41 | 6,020,803 | -0.01(-0.08%) |
Aug 08, 2012 | 11.54 | 11.54 | 11.35 | 11.42 | 4,729,000 | -0.16(-1.36%) |
Aug 07, 2012 | 11.33 | 11.69 | 11.31 | 11.58 | 9,699,663 | +0.28(+2.48%) |
Aug 06, 2012 | 11.33 | 11.48 | 11.29 | 11.30 | 7,105,202 | +0.07(+0.63%) |
Aug 03, 2012 | 10.91 | 11.27 | 10.84 | 11.23 | 8,130,678 | +0.51(+4.75%) |
Aug 02, 2012 | 10.83 | 10.97 | 10.52 | 10.72 | 11,342,071 | -0.20(-1.85%) |
Aug 01, 2012 | 11.09 | 11.14 | 10.81 | 10.92 | 13,769,873 | -0.16(-1.43%) |
Jul 31, 2012 | 11.19 | 11.19 | 10.96 | 11.08 | 8,906,336 | -0.13(-1.17%) |
Jul 30, 2012 | 11.33 | 11.37 | 11.18 | 11.21 | 7,052,587 | -0.12(-1.08%) |
Jul 27, 2012 | 11.17 | 11.39 | 11.06 | 11.33 | 11,461,237 | +0.26(+2.38%) |
Jul 26, 2012 | 11.00 | 11.12 | 10.90 | 11.07 | 8,628,813 | +0.26(+2.44%) |
Jul 25, 2012 | 10.67 | 10.97 | 10.65 | 10.81 | 11,816,863 | +0.16(+1.48%) |
Jul 24, 2012 | 10.72 | 10.76 | 10.48 | 10.65 | 14,108,777 | -0.07(-0.65%) |
Jul 23, 2012 | 10.77 | 10.78 | 10.55 | 10.72 | 14,064,834 | -0.24(-2.16%) |
Jul 20, 2012 | 11.25 | 11.30 | 10.94 | 10.96 | 8,860,802 | -0.39(-3.40%) |
Jul 19, 2012 | 11.44 | 11.48 | 11.30 | 11.34 | 11,324,620 | -0.06(-0.54%) |
Jul 18, 2012 | 11.40 | 11.49 | 11.30 | 11.40 | 9,382,642 | -0.01(-0.08%) |
Jul 17, 2012 | 11.26 | 11.52 | 10.97 | 11.41 | 16,138,724 | +0.30(+2.68%) |
Jul 16, 2012 | 10.90 | 11.21 | 10.90 | 11.12 | 8,175,386 | -0.02(-0.16%) |
Jul 13, 2012 | 10.89 | 11.13 | 10.87 | 11.13 | 6,283,801 | +0.26(+2.42%) |
Jul 12, 2012 | 10.97 | 10.97 | 10.76 | 10.87 | 7,603,975 | -0.16(-1.43%) |
Jul 11, 2012 | 10.88 | 11.07 | 10.86 | 11.03 | 7,977,047 | +0.14(+1.29%) |
Jul 10, 2012 | 10.99 | 11.12 | 10.83 | 10.89 | 6,576,513 | -0.08(-0.72%) |
Jul 09, 2012 | 11.01 | 11.04 | 10.87 | 10.97 | 6,418,848 | -0.12(-1.11%) |
Jul 06, 2012 | 11.12 | 11.19 | 11.02 | 11.09 | 6,039,611 | -0.16(-1.40%) |
Jul 05, 2012 | 11.38 | 11.39 | 11.21 | 11.25 | 6,262,379 | -0.18(-1.61%) |
Jul 03, 2012 | 11.31 | 11.45 | 11.26 | 11.43 | 3,211,131 | +0.09(+0.77%) |
Jul 02, 2012 | 11.36 | 11.40 | 11.18 | 11.34 | 6,934,243 | +0.00(+0.00%) |
Jun 29, 2012 | 11.31 | 11.40 | 11.20 | 11.34 | 12,338,705 | +0.34(+3.11%) |
Jun 28, 2012 | 10.83 | 11.02 | 10.75 | 11.00 | 9,036,790 | +0.12(+1.13%) |
Jun 27, 2012 | 10.75 | 10.91 | 10.71 | 10.88 | 8,624,050 | +0.17(+1.56%) |
Jun 26, 2012 | 10.61 | 10.79 | 10.56 | 10.71 | 8,782,876 | +0.13(+1.20%) |
Jun 25, 2012 | 10.77 | 10.78 | 10.50 | 10.58 | 8,699,282 | -0.27(-2.47%) |
Jun 22, 2012 | 10.88 | 10.91 | 10.78 | 10.85 | 21,537,086 | +0.11(+0.98%) |
Jun 21, 2012 | 11.18 | 11.24 | 10.74 | 10.75 | 10,571,443 | -0.42(-3.77%) |
Jun 20, 2012 | 11.16 | 11.28 | 11.02 | 11.17 | 9,117,850 | +0.03(+0.24%) |
Jun 19, 2012 | 11.04 | 11.25 | 11.02 | 11.14 | 8,665,980 | +0.11(+0.95%) |
Jun 18, 2012 | 11.03 | 11.10 | 10.95 | 11.04 | 8,085,276 | -0.08(-0.71%) |
Jun 15, 2012 | 10.90 | 11.14 | 10.83 | 11.12 | 12,696,770 | +0.27(+2.51%) |
Jun 14, 2012 | 10.63 | 10.89 | 10.63 | 10.84 | 9,139,611 | +0.19(+1.81%) |
Jun 13, 2012 | 10.70 | 10.79 | 10.60 | 10.65 | 10,255,876 | -0.09(-0.82%) |
Jun 12, 2012 | 10.67 | 10.76 | 10.55 | 10.74 | 10,740,551 | +0.09(+0.82%) |
Jun 11, 2012 | 10.90 | 10.99 | 10.64 | 10.65 | 9,449,950 | -0.14(-1.30%) |
Jun 08, 2012 | 10.75 | 10.80 | 10.54 | 10.79 | 11,112,785 | +0.04(+0.41%) |
Jun 07, 2012 | 10.96 | 11.04 | 10.75 | 10.75 | 13,507,682 | -0.14(-1.33%) |
Jun 06, 2012 | 10.71 | 10.98 | 10.70 | 10.89 | 12,208,645 | +0.24(+2.27%) |
Jun 05, 2012 | 10.28 | 10.69 | 10.28 | 10.65 | 10,983,075 | +0.27(+2.62%) |
Jun 04, 2012 | 10.48 | 10.69 | 10.21 | 10.38 | 18,336,488 | -0.24(-2.23%) |
Jun 01, 2012 | 10.64 | 10.72 | 10.54 | 10.61 | 23,134,080 | -0.32(-2.89%) |
May 31, 2012 | 10.96 | 11.05 | 10.63 | 10.93 | 20,638,314 | -0.05(-0.48%) |
May 30, 2012 | 11.33 | 11.33 | 10.98 | 10.98 | 13,066,171 | -0.42(-3.69%) |
May 29, 2012 | 11.29 | 11.41 | 11.23 | 11.40 | 7,210,435 | +0.18(+1.56%) |
May 25, 2012 | 11.10 | 11.24 | 11.06 | 11.23 | 8,164,787 | +0.15(+1.35%) |
May 24, 2012 | 11.13 | 11.19 | 10.95 | 11.08 | 12,447,962 | +0.02(+0.16%) |
May 23, 2012 | 11.01 | 11.11 | 10.86 | 11.06 | 16,714,077 | -0.11(-0.94%) |
May 22, 2012 | 10.89 | 11.36 | 10.89 | 11.17 | 15,890,877 | +0.06(+0.55%) |
May 21, 2012 | 10.84 | 11.11 | 10.82 | 11.11 | 9,292,890 | +0.29(+2.68%) |
May 18, 2012 | 11.08 | 11.10 | 10.77 | 10.82 | 15,635,679 | -0.21(-1.91%) |
May 17, 2012 | 11.18 | 11.20 | 11.03 | 11.03 | 18,105,106 | -0.16(-1.41%) |
May 16, 2012 | 11.33 | 11.46 | 11.17 | 11.19 | 12,085,655 | -0.11(-0.93%) |
May 15, 2012 | 11.26 | 11.38 | 11.20 | 11.29 | 11,344,614 | -0.04(-0.31%) |
May 14, 2012 | 11.47 | 11.47 | 11.26 | 11.33 | 9,112,580 | -0.18(-1.53%) |
May 11, 2012 | 11.38 | 11.67 | 11.26 | 11.50 | 9,288,560 | +0.06(+0.54%) |
May 10, 2012 | 11.62 | 11.69 | 11.41 | 11.44 | 8,884,406 | -0.10(-0.84%) |
May 09, 2012 | 11.47 | 11.66 | 11.39 | 11.54 | 12,148,137 | -0.18(-1.50%) |
May 08, 2012 | 11.80 | 11.81 | 11.48 | 11.71 | 13,551,673 | -0.15(-1.26%) |
May 07, 2012 | 11.94 | 12.06 | 11.82 | 11.86 | 6,364,342 | -0.01(-0.07%) |
May 04, 2012 | 11.99 | 11.99 | 11.83 | 11.87 | 11,020,574 | -0.15(-1.24%) |
May 03, 2012 | 12.03 | 12.13 | 11.90 | 12.02 | 12,301,000 | -0.02(-0.15%) |
May 02, 2012 | 12.39 | 12.39 | 12.01 | 12.04 | 18,574,836 | -0.37(-2.97%) |
May 01, 2012 | 12.53 | 12.62 | 12.39 | 12.40 | 12,092,200 | -0.12(-0.98%) |
Apr 30, 2012 | 12.54 | 12.56 | 12.33 | 12.53 | 11,565,452 | -0.03(-0.21%) |
Apr 27, 2012 | 12.60 | 12.72 | 12.41 | 12.55 | 9,072,998 | -0.03(-0.21%) |
Apr 26, 2012 | 12.33 | 12.63 | 12.29 | 12.58 | 11,967,680 | +0.22(+1.77%) |
Apr 25, 2012 | 12.21 | 12.41 | 12.09 | 12.36 | 17,879,140 | +0.21(+1.73%) |
Apr 24, 2012 | 11.97 | 12.17 | 11.87 | 12.15 | 15,156,498 | +0.03(+0.22%) |
Apr 23, 2012 | 12.11 | 12.16 | 11.98 | 12.12 | 17,463,902 | -0.18(-1.43%) |
Apr 20, 2012 | 12.30 | 12.42 | 12.23 | 12.30 | 16,097,735 | +0.04(+0.29%) |
Apr 19, 2012 | 12.31 | 12.40 | 12.12 | 12.26 | 17,295,934 | -0.03(-0.21%) |
Apr 18, 2012 | 12.18 | 12.36 | 12.18 | 12.29 | 11,538,786 | +0.02(+0.14%) |
Apr 17, 2012 | 12.10 | 12.40 | 12.09 | 12.27 | 15,423,804 | +0.21(+1.75%) |
Apr 16, 2012 | 12.28 | 12.54 | 11.86 | 12.06 | 22,036,450 | -0.11(-0.87%) |
Apr 13, 2012 | 12.47 | 12.47 | 12.17 | 12.17 | 18,289,416 | -0.32(-2.56%) |
Apr 12, 2012 | 12.21 | 12.54 | 12.16 | 12.49 | 12,473,292 | +0.31(+2.56%) |
Apr 11, 2012 | 12.22 | 12.29 | 12.14 | 12.18 | 12,329,046 | +0.11(+0.95%) |
Apr 10, 2012 | 12.31 | 12.39 | 12.05 | 12.06 | 16,439,744 | -0.29(-2.34%) |
Apr 09, 2012 | 12.33 | 12.42 | 12.04 | 12.35 | 12,536,770 | -0.15(-1.19%) |
Apr 05, 2012 | 12.59 | 12.72 | 12.47 | 12.50 | 19,019,390 | -0.19(-1.51%) |
Apr 04, 2012 | 12.81 | 12.85 | 12.65 | 12.69 | 20,969,410 | -0.26(-1.97%) |
Apr 03, 2012 | 12.70 | 12.98 | 12.59 | 12.95 | 29,047,896 | +0.18(+1.44%) |
Apr 02, 2012 | 12.62 | 12.82 | 12.53 | 12.76 | 21,309,112 | +0.16(+1.25%) |
Mar 30, 2012 | 12.63 | 12.74 | 12.47 | 12.61 | 24,243,196 | +0.09(+0.70%) |
Mar 29, 2012 | 12.65 | 12.67 | 12.43 | 12.52 | 28,131,048 | -0.18(-1.45%) |
Mar 28, 2012 | 13.08 | 13.14 | 12.54 | 12.70 | 37,101,232 | -0.39(-2.95%) |
Mar 27, 2012 | 13.36 | 13.40 | 13.01 | 13.09 | 17,843,806 | -0.27(-2.04%) |
Mar 26, 2012 | 13.33 | 13.37 | 13.20 | 13.36 | 12,487,235 | +0.19(+1.43%) |
Mar 23, 2012 | 13.11 | 13.21 | 12.95 | 13.17 | 14,866,152 | +0.12(+0.91%) |
Mar 22, 2012 | 13.36 | 13.36 | 12.89 | 13.05 | 21,176,044 | -0.33(-2.49%) |
Mar 21, 2012 | 13.53 | 13.56 | 13.39 | 13.39 | 17,268,476 | -0.11(-0.78%) |
Mar 20, 2012 | 13.37 | 13.58 | 13.26 | 13.49 | 21,018,524 | +0.06(+0.46%) |
Mar 19, 2012 | 13.60 | 13.62 | 13.37 | 13.43 | 17,276,060 | -0.01(-0.06%) |
Mar 16, 2012 | 13.48 | 13.57 | 13.26 | 13.44 | 18,274,938 | +0.02(+0.13%) |
Mar 15, 2012 | 12.87 | 13.51 | 12.83 | 13.42 | 26,409,002 | +0.58(+4.51%) |
Mar 14, 2012 | 12.79 | 12.89 | 12.53 | 12.84 | 12,853,440 | +0.06(+0.48%) |
Mar 13, 2012 | 12.42 | 12.79 | 12.38 | 12.78 | 13,357,751 | +0.41(+3.33%) |
Mar 12, 2012 | 12.41 | 12.49 | 12.32 | 12.37 | 8,538,060 | -0.03(-0.21%) |
Mar 09, 2012 | 12.23 | 12.40 | 12.13 | 12.40 | 9,993,159 | +0.18(+1.51%) |
Mar 08, 2012 | 12.28 | 12.41 | 11.99 | 12.21 | 9,272,269 | +0.11(+0.87%) |
Mar 07, 2012 | 11.91 | 12.30 | 11.91 | 12.11 | 11,683,343 | +0.21(+1.73%) |
Mar 06, 2012 | 12.03 | 12.03 | 11.83 | 11.90 | 18,345,912 | -0.23(-1.92%) |
Mar 05, 2012 | 12.10 | 12.15 | 11.96 | 12.13 | 8,891,185 | +0.01(+0.07%) |
Mar 02, 2012 | 12.20 | 12.23 | 12.08 | 12.12 | 6,919,728 | -0.08(-0.65%) |
Mar 01, 2012 | 12.25 | 12.28 | 12.13 | 12.20 | 14,029,099 | +0.03(+0.22%) |
Feb 29, 2012 | 12.13 | 12.34 | 12.06 | 12.18 | 26,971,468 | +0.12(+1.02%) |
Feb 28, 2012 | 11.84 | 12.10 | 11.73 | 12.05 | 23,082,160 | +0.23(+1.93%) |
Feb 27, 2012 | 11.84 | 11.86 | 11.54 | 11.83 | 18,659,916 | -0.04(-0.30%) |
Feb 24, 2012 | 11.61 | 11.89 | 11.55 | 11.86 | 29,754,898 | +0.27(+2.35%) |
Feb 23, 2012 | 11.18 | 11.63 | 11.12 | 11.59 | 18,276,690 | +0.39(+3.45%) |
Feb 22, 2012 | 11.26 | 11.27 | 11.15 | 11.20 | 9,166,315 | -0.05(-0.47%) |
Feb 21, 2012 | 11.29 | 11.33 | 11.21 | 11.26 | 10,244,707 | -0.04(-0.31%) |
Feb 17, 2012 | 11.24 | 11.32 | 11.12 | 11.29 | 12,381,071 | +0.11(+1.02%) |
Feb 16, 2012 | 10.81 | 11.20 | 10.77 | 11.18 | 14,361,901 | +0.32(+2.99%) |
Feb 15, 2012 | 10.86 | 10.91 | 10.67 | 10.85 | 19,661,384 | +0.03(+0.24%) |
Feb 14, 2012 | 10.76 | 10.90 | 10.58 | 10.83 | 17,242,988 | +0.02(+0.16%) |
Feb 13, 2012 | 10.79 | 10.85 | 10.75 | 10.81 | 7,848,381 | +0.12(+1.15%) |
Feb 10, 2012 | 10.72 | 10.84 | 10.67 | 10.69 | 13,415,412 | -0.16(-1.46%) |
Feb 09, 2012 | 10.94 | 10.99 | 10.80 | 10.84 | 12,521,869 | -0.08(-0.72%) |
Feb 08, 2012 | 10.83 | 11.02 | 10.79 | 10.92 | 17,123,142 | +0.10(+0.89%) |
Feb 07, 2012 | 10.94 | 10.97 | 10.74 | 10.83 | 31,739,072 | -0.32(-2.83%) |
Feb 06, 2012 | 11.20 | 11.23 | 11.08 | 11.14 | 10,706,813 | -0.10(-0.86%) |
Feb 03, 2012 | 10.89 | 11.32 | 10.88 | 11.24 | 24,330,518 | +0.61(+5.69%) |
Feb 02, 2012 | 10.47 | 10.78 | 10.41 | 10.63 | 38,824,804 | +0.18(+1.76%) |
Feb 01, 2012 | 10.26 | 10.52 | 10.25 | 10.45 | 22,183,460 | +0.23(+2.23%) |
Jan 31, 2012 | 10.30 | 10.33 | 10.07 | 10.22 | 15,978,611 | +0.01(+0.09%) |
Jan 30, 2012 | 10.13 | 10.28 | 9.948 | 10.21 | 19,542,772 | -0.03(-0.26%) |
Jan 27, 2012 | 10.14 | 10.30 | 10.11 | 10.24 | 19,540,894 | +0.05(+0.52%) |
Jan 26, 2012 | 10.40 | 10.58 | 10.11 | 10.19 | 30,073,264 | -0.46(-4.37%) |
Jan 25, 2012 | 10.91 | 11.10 | 10.58 | 10.65 | 24,565,664 | -0.29(-2.69%) |
Jan 24, 2012 | 10.90 | 11.04 | 10.80 | 10.94 | 10,141,356 | -0.14(-1.31%) |
Jan 23, 2012 | 11.21 | 11.27 | 11.03 | 11.09 | 14,806,273 | -0.15(-1.33%) |
Jan 20, 2012 | 10.94 | 11.26 | 10.88 | 11.24 | 17,693,346 | +0.31(+2.81%) |
Jan 19, 2012 | 10.60 | 11.05 | 10.57 | 10.93 | 14,231,104 | +0.39(+3.66%) |
Jan 18, 2012 | 10.62 | 10.70 | 10.45 | 10.54 | 21,186,722 | -0.11(-1.07%) |
Jan 17, 2012 | 11.02 | 11.04 | 10.59 | 10.66 | 19,061,742 | -0.01(-0.08%) |
Jan 13, 2012 | 10.69 | 10.75 | 10.48 | 10.67 | 16,424,986 | -0.27(-2.49%) |
Jan 12, 2012 | 10.96 | 11.01 | 10.61 | 10.94 | 9,465,454 | +0.01(+0.08%) |
Jan 11, 2012 | 10.80 | 10.97 | 10.62 | 10.93 | 12,370,005 | +0.13(+1.22%) |
Jan 10, 2012 | 10.78 | 10.94 | 10.68 | 10.80 | 13,793,624 | +0.17(+1.57%) |
Jan 09, 2012 | 10.55 | 10.67 | 10.48 | 10.63 | 13,411,449 | +0.07(+0.71%) |
Jan 06, 2012 | 10.25 | 10.65 | 10.25 | 10.56 | 15,895,576 | +0.10(+0.96%) |
Jan 05, 2012 | 10.20 | 10.60 | 10.03 | 10.46 | 13,947,117 | +0.17(+1.62%) |
Jan 04, 2012 | 10.23 | 10.33 | 10.07 | 10.29 | 9,045,854 | +0.41(+4.17%) |
Dec 30, 2011 | 9.913 | 9.957 | 9.852 | 9.878 | 8,041,508 | -0.04(-0.35%) |
Dec 29, 2011 | 9.896 | 10.02 | 9.852 | 9.913 | 11,651,493 | +0.06(+0.62%) |
Dec 28, 2011 | 10.16 | 10.16 | 9.834 | 9.852 | 8,421,978 | -0.25(-2.52%) |
Dec 27, 2011 | 10.13 | 10.21 | 10.06 | 10.11 | 6,112,444 | -0.02(-0.17%) |
Dec 23, 2011 | 10.04 | 10.14 | 9.931 | 10.12 | 6,958,647 | +0.31(+3.13%) |
Dec 21, 2011 | 9.966 | 9.966 | 9.615 | 9.817 | 11,402,813 | -0.12(-1.24%) |
Dec 20, 2011 | 9.589 | 10.06 | 9.553 | 9.939 | 14,301,271 | +0.48(+5.10%) |
Dec 19, 2011 | 9.562 | 9.624 | 9.409 | 9.457 | 14,721,117 | -0.06(-0.65%) |
Dec 16, 2011 | 9.589 | 9.659 | 9.400 | 9.518 | 14,718,838 | -0.02(-0.18%) |
Dec 15, 2011 | 9.755 | 9.834 | 9.518 | 9.536 | 14,225,289 | -0.09(-0.91%) |
Dec 14, 2011 | 9.650 | 9.825 | 9.501 | 9.624 | 28,818,354 | -0.49(-4.86%) |
Dec 13, 2011 | 10.34 | 10.48 | 9.983 | 10.11 | 14,415,098 | -0.17(-1.62%) |
Dec 12, 2011 | 10.34 | 10.34 | 10.15 | 10.28 | 11,851,412 | -0.22(-2.09%) |
Dec 09, 2011 | 10.31 | 10.59 | 10.23 | 10.50 | 11,675,732 | +0.25(+2.48%) |
Dec 08, 2011 | 10.51 | 10.68 | 10.20 | 10.25 | 15,153,347 | -0.46(-4.26%) |
Dec 07, 2011 | 10.64 | 10.81 | 10.47 | 10.70 | 11,087,168 | -0.02(-0.16%) |
Dec 06, 2011 | 10.70 | 10.78 | 10.60 | 10.72 | 9,474,277 | -0.01(-0.08%) |
Dec 05, 2011 | 10.47 | 10.76 | 10.46 | 10.73 | 13,295,431 | +0.49(+4.80%) |
Dec 02, 2011 | 10.58 | 10.66 | 10.18 | 10.24 | 19,771,440 | -0.23(-2.18%) |