Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.31 | 15.60 | 15.15 | 15.49 | 9,881,385 | +0.21(+1.34%) |
Dec 28, 2012 | 15.44 | 15.49 | 15.26 | 15.28 | 6,534,271 | -0.32(-2.07%) |
Dec 27, 2012 | 15.72 | 15.73 | 15.32 | 15.61 | 5,657,420 | -0.08(-0.50%) |
Dec 26, 2012 | 15.78 | 16.09 | 15.59 | 15.68 | 3,732,233 | -0.09(-0.60%) |
Dec 24, 2012 | 15.53 | 15.83 | 15.31 | 15.78 | 2,358,879 | -0.13(-0.79%) |
Dec 21, 2012 | 15.91 | 15.94 | 15.57 | 15.91 | 9,893,433 | -0.14(-0.88%) |
Dec 20, 2012 | 15.87 | 16.15 | 15.69 | 16.05 | 6,795,293 | +0.15(+0.94%) |
Dec 19, 2012 | 16.08 | 16.30 | 15.82 | 15.90 | 8,470,716 | -0.08(-0.49%) |
Dec 18, 2012 | 15.55 | 15.99 | 15.54 | 15.98 | 9,134,193 | +0.38(+2.43%) |
Dec 17, 2012 | 15.47 | 15.63 | 15.32 | 15.60 | 6,116,712 | +0.15(+0.97%) |
Dec 14, 2012 | 15.18 | 15.73 | 15.05 | 15.45 | 8,764,980 | +0.18(+1.19%) |
Dec 13, 2012 | 14.94 | 15.38 | 14.89 | 15.27 | 9,808,057 | +0.31(+2.06%) |
Dec 12, 2012 | 15.21 | 15.25 | 14.92 | 14.96 | 7,170,439 | -0.16(-1.04%) |
Dec 11, 2012 | 15.16 | 15.53 | 15.05 | 15.12 | 11,612,838 | -0.09(-0.57%) |
Dec 10, 2012 | 15.22 | 15.40 | 15.13 | 15.20 | 8,984,309 | -0.01(-0.05%) |
Dec 07, 2012 | 15.04 | 15.23 | 14.87 | 15.21 | 11,079,981 | +0.15(+0.99%) |
Dec 06, 2012 | 14.41 | 15.12 | 14.41 | 15.06 | 17,546,988 | +0.58(+3.97%) |
Dec 05, 2012 | 14.18 | 14.53 | 14.09 | 14.49 | 12,335,772 | +0.28(+1.94%) |
Dec 04, 2012 | 14.27 | 14.43 | 14.17 | 14.21 | 14,151,564 | +0.03(+0.22%) |
Nov 30, 2012 | 14.19 | 14.26 | 14.01 | 14.18 | 7,612,245 | -0.03(-0.22%) |
Nov 29, 2012 | 14.06 | 14.27 | 14.04 | 14.21 | 9,036,554 | +0.18(+1.29%) |
Nov 28, 2012 | 13.41 | 14.09 | 13.34 | 14.03 | 17,720,900 | +0.55(+4.10%) |
Nov 27, 2012 | 13.25 | 13.63 | 13.16 | 13.48 | 7,949,346 | +0.22(+1.67%) |
Nov 26, 2012 | 13.12 | 13.31 | 13.04 | 13.26 | 5,277,178 | +0.09(+0.66%) |
Nov 23, 2012 | 12.79 | 13.17 | 12.79 | 13.17 | 3,438,723 | +0.39(+3.02%) |
Nov 21, 2012 | 12.80 | 12.90 | 12.72 | 12.78 | 8,517,283 | +0.05(+0.37%) |
Nov 20, 2012 | 12.84 | 12.98 | 12.69 | 12.74 | 9,850,007 | -0.17(-1.28%) |
Nov 19, 2012 | 12.96 | 13.25 | 12.81 | 12.90 | 8,852,093 | +0.03(+0.25%) |
Nov 16, 2012 | 13.38 | 13.41 | 12.64 | 12.87 | 15,635,834 | -0.46(-3.43%) |
Nov 15, 2012 | 13.89 | 13.97 | 13.29 | 13.33 | 10,992,027 | -0.51(-3.70%) |
Nov 14, 2012 | 13.97 | 14.18 | 13.79 | 13.84 | 11,786,480 | +0.16(+1.15%) |
Nov 13, 2012 | 13.93 | 13.94 | 13.67 | 13.68 | 9,837,721 | -0.35(-2.47%) |
Nov 12, 2012 | 14.01 | 14.18 | 13.83 | 14.03 | 7,795,725 | +0.11(+0.79%) |
Nov 09, 2012 | 13.81 | 14.06 | 13.71 | 13.92 | 8,930,489 | +0.04(+0.28%) |
Nov 08, 2012 | 14.29 | 14.31 | 13.86 | 13.88 | 10,586,599 | -0.13(-0.96%) |
Nov 07, 2012 | 14.38 | 14.61 | 13.61 | 14.01 | 18,072,482 | +0.18(+1.31%) |
Nov 06, 2012 | 13.74 | 13.95 | 13.68 | 13.83 | 7,924,880 | +0.08(+0.57%) |
Nov 05, 2012 | 13.31 | 13.82 | 13.18 | 13.75 | 7,602,495 | +0.25(+1.87%) |
Nov 02, 2012 | 13.75 | 13.79 | 13.48 | 13.50 | 5,722,791 | -0.12(-0.87%) |
Nov 01, 2012 | 13.06 | 13.70 | 12.97 | 13.62 | 12,272,250 | +0.55(+4.22%) |
Oct 31, 2012 | 13.07 | 13.12 | 12.71 | 13.07 | 9,923,797 | -0.01(-0.06%) |
Oct 26, 2012 | 12.59 | 13.07 | 13.07 | 13.07 | 14,451,648 | +0.40(+3.17%) |
Oct 25, 2012 | 12.51 | 12.74 | 12.44 | 12.67 | 11,518,884 | +0.06(+0.50%) |
Oct 24, 2012 | 13.86 | 13.86 | 12.55 | 12.61 | 26,102,146 | -1.25(-8.99%) |
Oct 23, 2012 | 13.74 | 13.93 | 13.53 | 13.86 | 10,518,025 | -0.17(-1.24%) |
Oct 19, 2012 | 14.33 | 14.49 | 13.95 | 14.03 | 10,061,161 | -0.32(-2.25%) |
Oct 18, 2012 | 14.48 | 14.80 | 13.97 | 14.35 | 32,613,546 | +0.70(+5.14%) |
Oct 17, 2012 | 13.54 | 13.81 | 13.50 | 13.65 | 7,448,863 | -0.13(-0.97%) |
Oct 16, 2012 | 13.30 | 13.92 | 13.26 | 13.78 | 14,617,038 | +0.54(+4.11%) |
Oct 15, 2012 | 13.03 | 13.27 | 12.92 | 13.24 | 6,818,064 | +0.35(+2.69%) |
Oct 12, 2012 | 12.89 | 12.94 | 12.70 | 12.89 | 8,040,100 | +0.00(+0.00%) |
Oct 11, 2012 | 13.00 | 13.11 | 12.87 | 12.89 | 5,850,550 | +0.00(+0.00%) |
Oct 10, 2012 | 13.09 | 13.18 | 12.85 | 12.89 | 6,546,757 | -0.18(-1.39%) |
Oct 09, 2012 | 13.11 | 13.20 | 12.87 | 13.07 | 7,313,643 | -0.02(-0.18%) |
Oct 08, 2012 | 13.04 | 13.31 | 12.89 | 13.10 | 5,055,449 | -0.03(-0.24%) |
Oct 05, 2012 | 13.29 | 13.54 | 13.02 | 13.13 | 7,424,094 | -0.04(-0.30%) |
Oct 04, 2012 | 13.20 | 13.27 | 12.92 | 13.17 | 9,484,482 | +0.07(+0.54%) |
Oct 03, 2012 | 13.29 | 13.37 | 13.06 | 13.10 | 9,479,188 | -0.09(-0.72%) |
Oct 02, 2012 | 13.36 | 13.43 | 13.11 | 13.19 | 10,911,601 | -0.03(-0.24%) |
Oct 01, 2012 | 13.57 | 13.71 | 13.19 | 13.22 | 11,310,441 | -0.27(-1.99%) |
Sep 28, 2012 | 13.75 | 13.80 | 13.48 | 13.49 | 11,587,765 | -0.44(-3.17%) |
Sep 27, 2012 | 13.75 | 14.01 | 13.61 | 13.93 | 5,518,206 | +0.23(+1.67%) |
Sep 26, 2012 | 14.04 | 14.11 | 13.52 | 13.71 | 8,514,086 | -0.38(-2.69%) |
Sep 25, 2012 | 14.49 | 14.53 | 14.08 | 14.08 | 4,730,616 | -0.32(-2.24%) |
Sep 24, 2012 | 14.41 | 14.50 | 14.30 | 14.41 | 4,490,792 | -0.17(-1.19%) |
Sep 21, 2012 | 14.76 | 14.90 | 14.48 | 14.58 | 7,420,229 | -0.07(-0.48%) |
Sep 20, 2012 | 14.79 | 14.85 | 14.60 | 14.65 | 5,429,879 | -0.24(-1.59%) |
Sep 19, 2012 | 14.87 | 14.98 | 14.80 | 14.89 | 4,978,183 | -0.05(-0.32%) |
Sep 18, 2012 | 15.22 | 15.22 | 14.86 | 14.94 | 6,522,706 | -0.34(-2.22%) |
Sep 17, 2012 | 15.21 | 15.45 | 15.10 | 15.27 | 6,433,383 | +0.03(+0.21%) |
Sep 14, 2012 | 15.29 | 15.77 | 15.18 | 15.24 | 8,987,167 | -0.06(-0.41%) |
Sep 13, 2012 | 15.15 | 15.45 | 14.92 | 15.31 | 11,067,417 | +0.06(+0.41%) |
Sep 12, 2012 | 14.71 | 15.30 | 14.68 | 15.24 | 13,708,015 | +0.62(+4.26%) |
Sep 11, 2012 | 14.35 | 14.75 | 14.30 | 14.62 | 7,663,997 | +0.26(+1.81%) |
Sep 10, 2012 | 14.78 | 14.78 | 14.35 | 14.36 | 6,810,037 | -0.39(-2.67%) |
Sep 07, 2012 | 14.36 | 15.03 | 14.27 | 14.75 | 12,456,438 | +0.38(+2.63%) |
Sep 06, 2012 | 14.06 | 14.48 | 14.04 | 14.38 | 12,589,425 | +0.58(+4.23%) |
Sep 05, 2012 | 13.93 | 14.02 | 13.77 | 13.79 | 8,060,168 | -0.16(-1.13%) |
Sep 04, 2012 | 13.70 | 14.11 | 13.65 | 13.95 | 9,583,630 | +0.20(+1.43%) |
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,327,915 | -0.24(-1.75%) |
Aug 30, 2012 | 14.28 | 14.29 | 13.84 | 14.00 | 9,756,348 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.68 | 14.42 | 14.57 | 6,432,785 | +0.58(+4.11%) |
Aug 27, 2012 | 14.04 | 14.08 | 13.82 | 14.00 | 7,338,101 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.92 | 13.99 | 8,928,014 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.27 | 14.38 | 7,466,003 | -0.02(-0.16%) |
Aug 22, 2012 | 14.28 | 14.46 | 14.16 | 14.40 | 9,680,426 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.68 | 14.30 | 14.35 | 9,970,533 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.66 | 14.34 | 14.45 | 9,420,239 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.80 | 14.49 | 14.55 | 9,409,269 | -0.11(-0.75%) |
Aug 16, 2012 | 14.88 | 15.04 | 14.65 | 14.66 | 12,585,268 | +0.12(+0.81%) |
Aug 15, 2012 | 14.34 | 14.65 | 14.34 | 14.54 | 11,356,857 | +0.29(+2.05%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.12 | 14.25 | 16,446,422 | -0.67(-4.49%) |
Aug 13, 2012 | 15.10 | 15.22 | 14.77 | 14.92 | 7,123,640 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.99 | 15.17 | 8,201,830 | -0.13(-0.82%) |
Aug 09, 2012 | 14.83 | 15.44 | 14.77 | 15.30 | 13,867,170 | +0.50(+3.36%) |
Aug 08, 2012 | 14.97 | 15.16 | 14.73 | 14.80 | 7,943,898 | -0.22(-1.47%) |
Aug 07, 2012 | 14.75 | 15.24 | 14.75 | 15.02 | 13,290,639 | +0.33(+2.25%) |
Aug 06, 2012 | 14.32 | 14.75 | 14.30 | 14.69 | 13,614,997 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.26 | 9,838,862 | +0.39(+2.84%) |
Aug 02, 2012 | 13.67 | 14.13 | 13.55 | 13.86 | 17,750,076 | -0.10(-0.73%) |
Aug 01, 2012 | 13.82 | 14.24 | 12.76 | 13.97 | 52,474,460 | +0.14(+1.03%) |
Jul 31, 2012 | 13.86 | 14.00 | 13.57 | 13.82 | 12,783,134 | -0.02(-0.11%) |
Jul 30, 2012 | 13.95 | 14.19 | 13.65 | 13.84 | 13,359,479 | -0.19(-1.35%) |
Jul 27, 2012 | 13.40 | 14.17 | 13.24 | 14.03 | 20,355,840 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.39 | 12.91 | 13.27 | 17,029,330 | +0.26(+2.00%) |
Jul 25, 2012 | 12.66 | 13.41 | 12.56 | 13.01 | 27,171,174 | +1.33(+11.37%) |
Jul 24, 2012 | 11.90 | 11.97 | 11.47 | 11.68 | 18,795,626 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.07 | 11.58 | 12.00 | 7,279,936 | -0.34(-2.75%) |
Jul 20, 2012 | 12.40 | 12.58 | 12.23 | 12.34 | 12,577,406 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.51 | 12.07 | 12.49 | 14,074,257 | +0.50(+4.14%) |
Jul 18, 2012 | 11.24 | 12.14 | 11.23 | 11.99 | 12,976,107 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.05 | 11.25 | 7,570,253 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.20 | 11.27 | 8,821,022 | -0.17(-1.45%) |
Jul 13, 2012 | 11.49 | 11.60 | 11.39 | 11.43 | 6,747,169 | -0.01(-0.07%) |
Jul 12, 2012 | 11.46 | 11.54 | 11.17 | 11.44 | 11,708,876 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.83 | 11.45 | 11.58 | 8,918,971 | -0.13(-1.08%) |
Jul 10, 2012 | 12.09 | 12.29 | 11.64 | 11.70 | 8,339,338 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.99 | 6,271,867 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.53 | 12.15 | 12.29 | 5,860,801 | -0.43(-3.41%) |
Jul 05, 2012 | 12.66 | 12.89 | 12.55 | 12.72 | 4,851,170 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.73 | 2,350,518 | +0.23(+1.83%) |
Jul 02, 2012 | 12.81 | 12.81 | 12.42 | 12.50 | 5,503,814 | -0.36(-2.82%) |
Jun 29, 2012 | 12.42 | 12.87 | 12.41 | 12.86 | 8,554,861 | +0.61(+5.02%) |
Jun 28, 2012 | 12.17 | 12.36 | 12.07 | 12.25 | 8,674,154 | -0.04(-0.32%) |
Jun 27, 2012 | 12.16 | 12.36 | 12.10 | 12.29 | 6,413,168 | +0.10(+0.84%) |
Jun 26, 2012 | 12.28 | 12.38 | 12.10 | 12.18 | 7,818,537 | -0.11(-0.90%) |
Jun 25, 2012 | 12.47 | 12.47 | 12.16 | 12.29 | 5,921,492 | -0.35(-2.81%) |
Jun 22, 2012 | 12.59 | 12.74 | 12.48 | 12.65 | 18,075,612 | +0.13(+1.01%) |
Jun 21, 2012 | 13.10 | 13.17 | 12.48 | 12.52 | 11,840,223 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.28 | 12.94 | 13.19 | 8,371,422 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.17 | 12.90 | 12.98 | 11,862,403 | +0.09(+0.67%) |
Jun 18, 2012 | 12.87 | 12.98 | 12.77 | 12.89 | 9,758,596 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.68 | 12.96 | 11,988,552 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.95 | 12.58 | 12.77 | 12,990,443 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.25 | 12.80 | 12.90 | 15,254,173 | -0.20(-1.50%) |
Jun 12, 2012 | 13.14 | 13.19 | 12.88 | 13.10 | 11,875,821 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.92 | 12.93 | 11,476,175 | -0.39(-2.90%) |
Jun 08, 2012 | 13.15 | 13.38 | 13.01 | 13.32 | 16,683,221 | +0.25(+1.93%) |
Jun 07, 2012 | 13.61 | 13.71 | 12.99 | 13.07 | 20,777,756 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.82 | 13.45 | 13.78 | 8,201,424 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.17 | 13.41 | 8,374,671 | +0.23(+1.74%) |
Jun 04, 2012 | 13.29 | 13.40 | 13.04 | 13.18 | 10,594,719 | -0.09(-0.65%) |
Jun 01, 2012 | 13.21 | 13.38 | 13.09 | 13.26 | 10,560,565 | -0.30(-2.21%) |
May 31, 2012 | 13.61 | 13.67 | 13.33 | 13.56 | 8,884,368 | -0.05(-0.35%) |
May 30, 2012 | 13.56 | 13.71 | 13.33 | 13.61 | 8,795,797 | -0.12(-0.86%) |
May 29, 2012 | 13.63 | 13.86 | 13.60 | 13.73 | 8,808,282 | +0.21(+1.52%) |
May 25, 2012 | 13.42 | 13.71 | 13.41 | 13.52 | 9,920,851 | +0.12(+0.88%) |
May 24, 2012 | 13.62 | 13.63 | 13.30 | 13.41 | 16,272,973 | -0.18(-1.33%) |
May 23, 2012 | 13.90 | 14.01 | 13.41 | 13.59 | 20,077,348 | -0.60(-4.23%) |
May 22, 2012 | 14.19 | 14.45 | 14.03 | 14.19 | 11,244,886 | +0.01(+0.06%) |
May 21, 2012 | 13.73 | 14.27 | 13.73 | 14.18 | 13,159,098 | +0.35(+2.57%) |
May 18, 2012 | 13.67 | 14.16 | 13.62 | 13.82 | 18,110,938 | +0.42(+3.12%) |
May 17, 2012 | 13.67 | 13.77 | 13.38 | 13.41 | 10,315,577 | -0.22(-1.62%) |
May 16, 2012 | 13.99 | 14.20 | 13.61 | 13.63 | 7,126,778 | -0.31(-2.21%) |
May 15, 2012 | 14.27 | 14.69 | 13.89 | 13.93 | 13,512,868 | +0.08(+0.57%) |
May 14, 2012 | 13.97 | 14.01 | 13.80 | 13.86 | 6,521,105 | -0.30(-2.12%) |
May 11, 2012 | 14.15 | 14.45 | 14.08 | 14.15 | 9,523,661 | -0.09(-0.66%) |
May 10, 2012 | 14.71 | 14.90 | 13.96 | 14.25 | 17,884,896 | -0.74(-4.95%) |
May 09, 2012 | 14.66 | 15.12 | 14.59 | 14.99 | 12,826,603 | +0.06(+0.42%) |
May 08, 2012 | 15.09 | 15.12 | 14.68 | 14.93 | 12,891,018 | -0.25(-1.66%) |
May 07, 2012 | 15.54 | 15.54 | 15.10 | 15.18 | 11,879,485 | -0.36(-2.33%) |
May 04, 2012 | 15.89 | 15.89 | 15.31 | 15.54 | 13,872,194 | -0.49(-3.05%) |
May 03, 2012 | 16.56 | 16.58 | 15.85 | 16.03 | 11,966,224 | -0.54(-3.24%) |
May 02, 2012 | 16.76 | 16.83 | 16.47 | 16.57 | 11,183,471 | -0.35(-2.10%) |
May 01, 2012 | 16.84 | 17.26 | 16.77 | 16.92 | 5,789,762 | +0.02(+0.14%) |
Apr 30, 2012 | 16.76 | 16.95 | 16.64 | 16.90 | 7,338,636 | +0.13(+0.80%) |
Apr 27, 2012 | 16.83 | 17.05 | 16.54 | 16.77 | 9,532,692 | -0.04(-0.23%) |
Apr 26, 2012 | 16.45 | 16.87 | 16.36 | 16.80 | 13,548,131 | +0.36(+2.21%) |
Apr 25, 2012 | 17.12 | 17.24 | 15.70 | 16.44 | 47,483,368 | -0.62(-3.61%) |
Apr 24, 2012 | 15.92 | 17.74 | 15.40 | 17.06 | 45,394,224 | +1.15(+7.24%) |
Apr 23, 2012 | 16.05 | 16.18 | 15.83 | 15.91 | 12,835,713 | -0.34(-2.09%) |
Apr 20, 2012 | 16.34 | 16.51 | 16.14 | 16.24 | 14,001,851 | -0.26(-1.58%) |
Apr 19, 2012 | 16.64 | 16.82 | 16.36 | 16.50 | 11,144,666 | -0.18(-1.09%) |
Apr 18, 2012 | 16.91 | 16.91 | 16.59 | 16.69 | 6,578,588 | -0.36(-2.13%) |
Apr 17, 2012 | 16.49 | 17.11 | 16.49 | 17.05 | 8,865,538 | +0.62(+3.74%) |
Apr 16, 2012 | 16.80 | 16.92 | 16.36 | 16.43 | 11,710,057 | -0.28(-1.70%) |
Apr 13, 2012 | 17.25 | 17.29 | 16.68 | 16.72 | 10,102,460 | -0.65(-3.72%) |
Apr 12, 2012 | 17.14 | 17.54 | 17.12 | 17.36 | 10,207,270 | +0.21(+1.24%) |
Apr 11, 2012 | 16.65 | 17.23 | 16.43 | 17.15 | 15,136,896 | +0.69(+4.17%) |
Apr 10, 2012 | 16.67 | 16.91 | 16.45 | 16.47 | 11,252,160 | -0.02(-0.14%) |
Apr 09, 2012 | 16.58 | 16.66 | 16.42 | 16.49 | 5,793,331 | -0.27(-1.60%) |
Apr 05, 2012 | 16.91 | 16.97 | 16.62 | 16.76 | 8,113,394 | -0.28(-1.62%) |
Apr 04, 2012 | 17.09 | 17.19 | 16.91 | 17.03 | 10,115,872 | -0.25(-1.46%) |
Apr 03, 2012 | 17.81 | 17.85 | 17.18 | 17.29 | 14,447,367 | -0.64(-3.56%) |
Apr 02, 2012 | 17.95 | 18.05 | 17.85 | 17.92 | 10,768,130 | -0.12(-0.66%) |
Mar 30, 2012 | 18.14 | 18.18 | 17.86 | 18.04 | 10,271,221 | +0.01(+0.04%) |
Mar 29, 2012 | 17.51 | 18.10 | 17.44 | 18.03 | 13,509,599 | +0.36(+2.05%) |
Mar 28, 2012 | 17.66 | 17.92 | 17.34 | 17.67 | 16,398,088 | +0.14(+0.81%) |
Mar 27, 2012 | 17.05 | 17.86 | 17.05 | 17.53 | 15,810,092 | +0.64(+3.78%) |
Mar 26, 2012 | 16.77 | 17.00 | 16.70 | 16.89 | 7,446,180 | +0.24(+1.47%) |
Mar 23, 2012 | 16.46 | 16.79 | 16.46 | 16.65 | 7,775,427 | +0.13(+0.76%) |
Mar 22, 2012 | 16.57 | 16.68 | 16.45 | 16.52 | 7,589,650 | -0.18(-1.09%) |
Mar 21, 2012 | 16.46 | 16.84 | 16.46 | 16.70 | 7,718,389 | +0.02(+0.14%) |
Mar 20, 2012 | 16.50 | 16.80 | 16.48 | 16.68 | 9,870,626 | -0.40(-2.35%) |
Mar 19, 2012 | 16.91 | 17.16 | 16.84 | 17.08 | 7,137,889 | +0.18(+1.07%) |
Mar 16, 2012 | 16.87 | 16.95 | 16.73 | 16.90 | 6,538,391 | +0.08(+0.47%) |
Mar 15, 2012 | 16.31 | 16.86 | 16.28 | 16.82 | 11,344,101 | +0.58(+3.54%) |
Mar 14, 2012 | 16.63 | 16.64 | 16.08 | 16.24 | 17,797,564 | -0.56(-3.33%) |
Mar 13, 2012 | 16.81 | 16.98 | 16.69 | 16.80 | 17,399,110 | +0.13(+0.76%) |
Mar 12, 2012 | 16.87 | 16.94 | 16.54 | 16.68 | 7,737,336 | -0.21(-1.26%) |
Mar 09, 2012 | 16.88 | 17.16 | 16.66 | 16.89 | 9,399,414 | -0.01(-0.05%) |
Mar 08, 2012 | 17.09 | 17.10 | 16.69 | 16.90 | 7,534,279 | +0.02(+0.09%) |
Mar 07, 2012 | 16.76 | 17.05 | 16.73 | 16.88 | 7,856,714 | +0.25(+1.52%) |
Mar 06, 2012 | 16.63 | 16.88 | 16.50 | 16.63 | 11,871,815 | -0.19(-1.13%) |
Mar 05, 2012 | 17.37 | 17.47 | 16.77 | 16.82 | 14,126,169 | -0.52(-3.00%) |
Mar 02, 2012 | 17.51 | 17.79 | 17.31 | 17.34 | 10,863,278 | -0.24(-1.35%) |
Mar 01, 2012 | 17.70 | 18.05 | 17.49 | 17.58 | 19,136,018 | -0.37(-2.07%) |
Feb 29, 2012 | 18.78 | 18.78 | 17.93 | 17.95 | 17,643,146 | -0.77(-4.13%) |
Feb 28, 2012 | 18.66 | 18.82 | 18.41 | 18.72 | 11,818,707 | +0.15(+0.81%) |
Feb 27, 2012 | 18.54 | 18.78 | 18.22 | 18.57 | 11,575,395 | -0.13(-0.72%) |
Feb 24, 2012 | 18.59 | 19.00 | 18.51 | 18.70 | 7,983,594 | +0.17(+0.89%) |
Feb 23, 2012 | 18.09 | 18.76 | 17.87 | 18.54 | 13,556,428 | -0.21(-1.14%) |
Feb 22, 2012 | 18.79 | 19.17 | 18.66 | 18.75 | 8,872,535 | +0.01(+0.04%) |
Feb 21, 2012 | 18.56 | 19.11 | 18.55 | 18.74 | 8,152,627 | -0.34(-1.78%) |
Feb 17, 2012 | 19.05 | 19.30 | 18.82 | 19.08 | 10,041,219 | +0.14(+0.75%) |
Feb 16, 2012 | 19.00 | 19.03 | 18.55 | 18.94 | 11,329,622 | -0.11(-0.58%) |
Feb 15, 2012 | 18.01 | 19.75 | 17.98 | 19.05 | 34,196,528 | +1.25(+7.05%) |
Feb 14, 2012 | 17.66 | 17.98 | 17.54 | 17.80 | 10,430,873 | +0.08(+0.44%) |
Feb 13, 2012 | 18.01 | 18.06 | 17.48 | 17.72 | 13,483,205 | -0.20(-1.10%) |
Feb 10, 2012 | 18.19 | 18.19 | 17.77 | 17.92 | 10,305,433 | -0.36(-1.98%) |
Feb 09, 2012 | 18.05 | 18.48 | 18.02 | 18.28 | 10,514,833 | +0.07(+0.39%) |
Feb 08, 2012 | 18.18 | 18.48 | 17.94 | 18.21 | 10,440,301 | +0.06(+0.30%) |
Feb 07, 2012 | 17.84 | 18.48 | 17.67 | 18.15 | 15,294,305 | +0.24(+1.32%) |
Feb 06, 2012 | 17.65 | 17.98 | 17.37 | 17.92 | 10,757,915 | +0.13(+0.75%) |
Feb 03, 2012 | 17.30 | 18.16 | 17.24 | 17.78 | 14,982,193 | +0.74(+4.35%) |
Feb 02, 2012 | 17.10 | 17.22 | 16.85 | 17.04 | 9,446,681 | -0.06(-0.32%) |
Feb 01, 2012 | 16.55 | 17.26 | 16.55 | 17.10 | 13,167,087 | +0.59(+3.58%) |
Jan 31, 2012 | 16.71 | 16.81 | 16.47 | 16.50 | 13,602,675 | -0.13(-0.76%) |
Jan 30, 2012 | 16.86 | 16.87 | 16.52 | 16.63 | 11,127,159 | -0.47(-2.77%) |
Jan 27, 2012 | 15.74 | 17.26 | 15.74 | 17.10 | 52,236,664 | -0.54(-3.04%) |
Jan 26, 2012 | 18.15 | 18.37 | 17.35 | 17.64 | 21,887,488 | -0.19(-1.06%) |
Jan 25, 2012 | 18.22 | 18.27 | 17.62 | 17.83 | 16,500,354 | -0.43(-2.33%) |
Jan 24, 2012 | 17.77 | 18.43 | 17.49 | 18.26 | 11,903,680 | +0.48(+2.71%) |
Jan 23, 2012 | 18.11 | 18.41 | 17.73 | 17.77 | 12,284,854 | -0.35(-1.96%) |
Jan 20, 2012 | 18.72 | 18.76 | 18.05 | 18.13 | 14,094,184 | -0.70(-3.73%) |
Jan 19, 2012 | 18.42 | 19.09 | 18.09 | 18.83 | 22,345,934 | +1.08(+6.09%) |
Jan 18, 2012 | 16.84 | 17.81 | 16.69 | 17.75 | 12,917,649 | +1.00(+5.98%) |
Jan 17, 2012 | 16.80 | 17.02 | 16.66 | 16.75 | 9,439,196 | +0.15(+0.90%) |
Jan 13, 2012 | 16.52 | 16.66 | 16.28 | 16.60 | 6,529,333 | -0.19(-1.13%) |
Jan 12, 2012 | 16.76 | 16.84 | 16.32 | 16.79 | 10,351,547 | -0.02(-0.09%) |
Jan 11, 2012 | 16.65 | 16.99 | 16.56 | 16.80 | 9,811,305 | -0.02(-0.14%) |
Jan 10, 2012 | 17.35 | 17.93 | 16.74 | 16.83 | 29,253,314 | -0.15(-0.88%) |
Jan 09, 2012 | 16.05 | 17.40 | 15.91 | 16.98 | 23,086,648 | +0.87(+5.38%) |
Jan 06, 2012 | 16.29 | 16.34 | 16.06 | 16.11 | 9,194,320 | -0.17(-1.02%) |
Jan 05, 2012 | 16.15 | 16.53 | 16.08 | 16.28 | 10,916,582 | -0.09(-0.53%) |