Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.453 | 9.490 | 9.332 | 9.411 | 29,863,544 | -0.14(-1.43%) |
Sep 27, 2012 | 9.643 | 9.669 | 9.474 | 9.548 | 23,481,244 | +0.03(+0.33%) |
Sep 26, 2012 | 9.469 | 9.611 | 9.317 | 9.516 | 32,124,012 | +0.03(+0.28%) |
Sep 25, 2012 | 9.769 | 9.774 | 9.474 | 9.490 | 37,098,136 | -0.29(-3.01%) |
Sep 24, 2012 | 9.722 | 9.850 | 9.611 | 9.785 | 39,774,036 | -0.02(-0.16%) |
Sep 21, 2012 | 10.07 | 10.14 | 9.779 | 9.800 | 43,772,756 | -0.24(-2.41%) |
Sep 20, 2012 | 10.00 | 10.12 | 9.879 | 10.04 | 55,453,808 | -0.12(-1.14%) |
Sep 19, 2012 | 10.33 | 10.35 | 10.11 | 10.16 | 35,388,068 | -0.12(-1.18%) |
Sep 18, 2012 | 10.16 | 10.32 | 10.07 | 10.28 | 42,660,192 | +0.09(+0.93%) |
Sep 17, 2012 | 10.07 | 10.33 | 9.974 | 10.18 | 44,031,164 | +0.01(+0.05%) |
Sep 14, 2012 | 10.13 | 10.39 | 10.11 | 10.18 | 68,277,312 | +0.19(+1.95%) |
Sep 13, 2012 | 9.611 | 10.06 | 9.516 | 9.984 | 75,122,008 | +0.30(+3.15%) |
Sep 12, 2012 | 9.722 | 9.774 | 9.443 | 9.679 | 52,934,728 | +0.08(+0.82%) |
Sep 11, 2012 | 9.417 | 9.643 | 9.406 | 9.601 | 55,649,680 | +0.25(+2.70%) |
Sep 10, 2012 | 9.354 | 9.564 | 9.306 | 9.348 | 80,103,728 | -0.13(-1.39%) |
Sep 07, 2012 | 9.191 | 9.643 | 9.185 | 9.480 | 79,948,984 | +0.60(+6.75%) |
Sep 06, 2012 | 8.617 | 8.922 | 8.581 | 8.880 | 48,618,460 | +0.37(+4.39%) |
Sep 05, 2012 | 8.454 | 8.544 | 8.418 | 8.507 | 43,177,284 | +0.16(+1.89%) |
Sep 04, 2012 | 8.596 | 8.596 | 8.291 | 8.349 | 37,655,948 | -0.26(-2.99%) |
Aug 31, 2012 | 8.602 | 8.675 | 8.549 | 8.607 | 43,972,196 | +0.17(+2.06%) |
Aug 30, 2012 | 8.376 | 8.449 | 8.318 | 8.433 | 34,096,452 | -0.03(-0.37%) |
Aug 29, 2012 | 8.628 | 8.649 | 8.307 | 8.465 | 59,330,096 | -0.30(-3.48%) |
Aug 27, 2012 | 8.796 | 8.907 | 8.749 | 8.770 | 27,783,318 | -0.17(-1.94%) |
Aug 24, 2012 | 8.912 | 8.991 | 8.749 | 8.943 | 44,156,524 | -0.08(-0.93%) |
Aug 23, 2012 | 9.301 | 9.306 | 9.001 | 9.028 | 42,261,212 | -0.37(-3.92%) |
Aug 22, 2012 | 9.332 | 9.464 | 9.263 | 9.396 | 26,699,666 | +0.01(+0.11%) |
Aug 21, 2012 | 9.601 | 9.674 | 9.343 | 9.385 | 34,624,708 | -0.07(-0.72%) |
Aug 20, 2012 | 9.317 | 9.501 | 9.169 | 9.453 | 43,601,728 | +0.09(+0.95%) |
Aug 17, 2012 | 9.511 | 9.561 | 9.343 | 9.364 | 35,885,812 | -0.19(-2.04%) |
Aug 16, 2012 | 9.538 | 9.574 | 9.417 | 9.559 | 27,924,892 | +0.08(+0.89%) |
Aug 15, 2012 | 9.611 | 9.622 | 9.422 | 9.474 | 37,521,484 | -0.15(-1.58%) |
Aug 14, 2012 | 9.958 | 10.00 | 9.580 | 9.627 | 43,303,396 | -0.40(-4.04%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.958 | 10.03 | 22,715,102 | -0.07(-0.68%) |
Aug 10, 2012 | 9.885 | 10.11 | 9.821 | 10.10 | 35,189,404 | +0.14(+1.43%) |
Aug 09, 2012 | 9.900 | 10.04 | 9.885 | 9.958 | 39,792,260 | +0.13(+1.34%) |
Aug 08, 2012 | 9.748 | 9.900 | 9.685 | 9.827 | 25,089,654 | +0.11(+1.08%) |
Aug 07, 2012 | 9.806 | 9.874 | 9.695 | 9.722 | 19,859,314 | +0.00(+0.00%) |
Aug 06, 2012 | 9.637 | 9.837 | 9.606 | 9.722 | 18,189,654 | +0.11(+1.15%) |
Aug 03, 2012 | 9.627 | 9.727 | 9.553 | 9.611 | 24,668,322 | +0.24(+2.52%) |
Aug 02, 2012 | 9.385 | 9.585 | 9.306 | 9.375 | 28,375,402 | -0.18(-1.93%) |
Aug 01, 2012 | 9.553 | 9.674 | 9.380 | 9.559 | 25,331,908 | +0.07(+0.72%) |
Jul 31, 2012 | 9.611 | 9.674 | 9.469 | 9.490 | 26,642,940 | -0.12(-1.20%) |
Jul 30, 2012 | 9.580 | 9.658 | 9.459 | 9.606 | 19,531,314 | -0.06(-0.65%) |
Jul 27, 2012 | 9.516 | 9.727 | 9.469 | 9.669 | 52,817,048 | +0.39(+4.19%) |
Jul 26, 2012 | 9.133 | 9.354 | 8.875 | 9.280 | 61,444,868 | +0.13(+1.38%) |
Jul 25, 2012 | 9.275 | 9.290 | 8.833 | 9.154 | 45,839,720 | -0.07(-0.74%) |
Jul 24, 2012 | 9.653 | 9.674 | 9.154 | 9.222 | 67,596,552 | -0.43(-4.47%) |
Jul 23, 2012 | 9.590 | 9.701 | 9.485 | 9.653 | 25,019,862 | -0.38(-3.77%) |
Jul 20, 2012 | 10.13 | 10.17 | 9.969 | 10.03 | 32,340,342 | -0.26(-2.50%) |
Jul 19, 2012 | 10.19 | 10.31 | 10.19 | 10.29 | 26,999,168 | +0.03(+0.31%) |
Jul 18, 2012 | 10.09 | 10.28 | 9.990 | 10.26 | 30,094,272 | +0.01(+0.10%) |
Jul 17, 2012 | 10.23 | 10.27 | 10.06 | 10.25 | 22,029,058 | +0.04(+0.36%) |
Jul 16, 2012 | 10.30 | 10.33 | 10.16 | 10.21 | 17,790,214 | -0.12(-1.12%) |
Jul 13, 2012 | 10.22 | 10.40 | 10.22 | 10.33 | 26,082,414 | +0.21(+2.08%) |
Jul 12, 2012 | 9.942 | 10.18 | 9.864 | 10.12 | 24,633,558 | -0.06(-0.62%) |
Jul 11, 2012 | 10.25 | 10.35 | 10.08 | 10.18 | 22,072,028 | -0.03(-0.31%) |
Jul 10, 2012 | 10.58 | 10.59 | 10.14 | 10.21 | 34,318,764 | -0.18(-1.77%) |
Jul 09, 2012 | 10.44 | 10.47 | 10.31 | 10.39 | 12,488,828 | -0.08(-0.75%) |
Jul 06, 2012 | 10.64 | 10.67 | 10.39 | 10.47 | 31,696,326 | -0.33(-3.02%) |
Jul 05, 2012 | 10.70 | 10.89 | 10.60 | 10.80 | 21,173,700 | -0.03(-0.24%) |
Jul 03, 2012 | 10.65 | 10.87 | 10.62 | 10.83 | 24,977,994 | +0.26(+2.44%) |
Jul 02, 2012 | 10.44 | 10.58 | 10.43 | 10.57 | 19,199,982 | +0.13(+1.26%) |
Jun 29, 2012 | 10.31 | 10.47 | 10.26 | 10.44 | 33,588,812 | +0.56(+5.70%) |
Jun 28, 2012 | 9.927 | 9.932 | 9.637 | 9.874 | 42,806,548 | -0.13(-1.26%) |
Jun 27, 2012 | 10.15 | 10.15 | 9.869 | 10.00 | 25,777,996 | -0.06(-0.63%) |
Jun 26, 2012 | 9.927 | 10.17 | 9.837 | 10.06 | 27,795,514 | +0.23(+2.35%) |
Jun 25, 2012 | 9.874 | 9.932 | 9.766 | 9.832 | 24,483,496 | -0.24(-2.40%) |
Jun 22, 2012 | 10.30 | 10.31 | 9.990 | 10.07 | 29,753,812 | -0.05(-0.47%) |
Jun 21, 2012 | 10.52 | 10.52 | 10.12 | 10.12 | 36,537,308 | -0.48(-4.51%) |
Jun 20, 2012 | 10.64 | 10.77 | 10.49 | 10.60 | 29,739,950 | +0.04(+0.35%) |
Jun 19, 2012 | 10.27 | 10.65 | 10.19 | 10.56 | 39,577,004 | +0.38(+3.77%) |
Jun 18, 2012 | 10.03 | 10.21 | 10.03 | 10.18 | 27,191,378 | -0.03(-0.26%) |
Jun 15, 2012 | 10.00 | 10.22 | 9.963 | 10.21 | 42,237,044 | +0.33(+3.30%) |
Jun 14, 2012 | 9.753 | 9.916 | 9.695 | 9.879 | 19,119,412 | +0.08(+0.86%) |
Jun 13, 2012 | 9.795 | 9.927 | 9.758 | 9.795 | 29,230,554 | -0.02(-0.16%) |
Jun 12, 2012 | 9.722 | 9.832 | 9.674 | 9.811 | 26,767,508 | +0.16(+1.69%) |
Jun 11, 2012 | 10.06 | 10.07 | 9.632 | 9.648 | 28,068,760 | -0.26(-2.60%) |
Jun 08, 2012 | 9.848 | 9.934 | 9.779 | 9.906 | 31,826,854 | -0.22(-2.13%) |
Jun 07, 2012 | 10.13 | 10.55 | 10.07 | 10.12 | 47,285,952 | +0.26(+2.67%) |
Jun 06, 2012 | 9.658 | 9.874 | 9.616 | 9.858 | 33,880,460 | +0.30(+3.19%) |
Jun 05, 2012 | 9.524 | 9.606 | 9.432 | 9.553 | 33,685,388 | +0.11(+1.17%) |
Jun 04, 2012 | 9.495 | 9.564 | 9.317 | 9.443 | 33,879,704 | -0.05(-0.55%) |
Jun 01, 2012 | 9.493 | 9.703 | 9.443 | 9.495 | 49,161,544 | -0.13(-1.37%) |
May 31, 2012 | 9.743 | 9.774 | 9.443 | 9.627 | 50,410,972 | -0.06(-0.65%) |
May 30, 2012 | 9.595 | 9.722 | 9.585 | 9.690 | 31,621,716 | -0.18(-1.86%) |
May 29, 2012 | 9.916 | 10.02 | 9.795 | 9.874 | 53,542,952 | +0.27(+2.79%) |
May 25, 2012 | 9.685 | 9.690 | 9.532 | 9.606 | 28,517,156 | +0.03(+0.27%) |
May 24, 2012 | 9.785 | 9.790 | 9.490 | 9.580 | 44,892,728 | -0.07(-0.71%) |
May 23, 2012 | 9.390 | 9.664 | 9.264 | 9.648 | 48,250,760 | +0.16(+1.72%) |
May 22, 2012 | 9.611 | 9.800 | 9.411 | 9.485 | 42,221,864 | -0.25(-2.59%) |
May 21, 2012 | 9.569 | 9.756 | 9.553 | 9.737 | 37,989,228 | +0.22(+2.32%) |
May 18, 2012 | 9.411 | 9.585 | 9.301 | 9.516 | 65,248,288 | +0.09(+0.95%) |
May 17, 2012 | 9.758 | 9.811 | 9.380 | 9.427 | 61,701,264 | -0.34(-3.50%) |
May 16, 2012 | 10.21 | 10.21 | 9.658 | 9.769 | 61,352,848 | -0.23(-2.31%) |
May 15, 2012 | 10.20 | 10.28 | 9.969 | 10.00 | 47,015,764 | -0.16(-1.55%) |
May 14, 2012 | 10.19 | 10.27 | 10.13 | 10.16 | 49,472,928 | -0.35(-3.35%) |
May 11, 2012 | 10.64 | 10.88 | 10.49 | 10.51 | 49,714,808 | -0.29(-2.72%) |
May 10, 2012 | 10.95 | 11.04 | 10.79 | 10.80 | 32,163,154 | +0.03(+0.24%) |
May 09, 2012 | 10.70 | 10.95 | 10.62 | 10.78 | 39,946,736 | -0.21(-1.91%) |
May 08, 2012 | 11.14 | 11.14 | 10.76 | 10.99 | 53,285,860 | -0.28(-2.52%) |
May 07, 2012 | 11.23 | 11.35 | 11.16 | 11.27 | 25,421,026 | -0.05(-0.46%) |
May 04, 2012 | 11.49 | 11.51 | 11.16 | 11.33 | 58,137,416 | -0.37(-3.19%) |
May 03, 2012 | 11.74 | 11.74 | 11.52 | 11.70 | 29,139,534 | -0.05(-0.40%) |
May 02, 2012 | 11.71 | 11.77 | 11.58 | 11.75 | 27,493,510 | -0.02(-0.18%) |
May 01, 2012 | 11.79 | 11.91 | 11.65 | 11.77 | 22,982,296 | +0.09(+0.81%) |
Apr 30, 2012 | 11.82 | 11.82 | 11.58 | 11.67 | 41,888,692 | -0.15(-1.29%) |
Apr 27, 2012 | 11.91 | 11.97 | 11.66 | 11.82 | 49,844,944 | -0.15(-1.27%) |
Apr 26, 2012 | 11.54 | 12.04 | 11.53 | 11.98 | 40,137,044 | +0.12(+1.02%) |
Apr 25, 2012 | 12.07 | 12.10 | 11.72 | 11.86 | 32,465,582 | -0.09(-0.79%) |
Apr 24, 2012 | 12.00 | 12.07 | 11.89 | 11.95 | 21,129,454 | +0.02(+0.13%) |
Apr 23, 2012 | 11.83 | 11.94 | 11.68 | 11.94 | 29,853,960 | -0.15(-1.22%) |
Apr 20, 2012 | 12.15 | 12.23 | 12.04 | 12.08 | 23,734,018 | +0.01(+0.09%) |
Apr 19, 2012 | 12.10 | 12.20 | 11.98 | 12.07 | 33,445,814 | -0.12(-0.99%) |
Apr 18, 2012 | 12.07 | 12.38 | 12.07 | 12.19 | 34,296,848 | -0.03(-0.22%) |
Apr 17, 2012 | 12.11 | 12.29 | 11.99 | 12.22 | 35,565,612 | +0.28(+2.38%) |
Apr 16, 2012 | 12.31 | 12.32 | 11.92 | 11.94 | 41,060,952 | -0.60(-4.82%) |
Apr 13, 2012 | 12.47 | 12.59 | 12.27 | 12.54 | 49,437,512 | +0.00(+0.00%) |
Apr 12, 2012 | 12.06 | 12.61 | 12.02 | 12.54 | 74,000,528 | +0.76(+6.43%) |
Apr 11, 2012 | 11.99 | 12.01 | 11.74 | 11.78 | 29,886,318 | +0.04(+0.31%) |
Apr 10, 2012 | 11.84 | 11.90 | 11.59 | 11.75 | 33,258,054 | -0.21(-1.76%) |
Apr 09, 2012 | 11.87 | 12.02 | 11.80 | 11.96 | 23,905,066 | -0.09(-0.74%) |
Apr 05, 2012 | 12.04 | 12.20 | 11.92 | 12.05 | 24,598,086 | -0.01(-0.09%) |
Apr 04, 2012 | 12.11 | 12.20 | 12.04 | 12.06 | 31,165,228 | -0.28(-2.30%) |
Apr 03, 2012 | 12.65 | 12.66 | 12.23 | 12.34 | 39,935,964 | -0.24(-1.92%) |
Apr 02, 2012 | 12.27 | 12.71 | 12.25 | 12.58 | 38,797,016 | +0.32(+2.57%) |
Mar 30, 2012 | 12.25 | 12.30 | 12.15 | 12.27 | 29,064,486 | +0.16(+1.35%) |
Mar 29, 2012 | 11.82 | 12.13 | 11.75 | 12.10 | 28,812,366 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.19 | 11.94 | 11.98 | 25,874,970 | -0.24(-1.98%) |
Mar 27, 2012 | 12.26 | 12.40 | 12.21 | 12.22 | 28,608,626 | +0.04(+0.30%) |
Mar 26, 2012 | 12.15 | 12.18 | 12.05 | 12.18 | 20,632,376 | +0.17(+1.40%) |
Mar 23, 2012 | 11.97 | 12.10 | 11.92 | 12.01 | 22,890,396 | +0.06(+0.48%) |
Mar 22, 2012 | 11.99 | 12.08 | 11.86 | 11.96 | 34,850,648 | -0.24(-1.98%) |
Mar 21, 2012 | 12.23 | 12.26 | 12.09 | 12.20 | 26,020,012 | -0.06(-0.47%) |
Mar 20, 2012 | 12.12 | 12.28 | 11.98 | 12.26 | 40,218,740 | -0.25(-1.98%) |
Mar 19, 2012 | 12.47 | 12.59 | 12.43 | 12.50 | 26,598,518 | +0.01(+0.08%) |
Mar 16, 2012 | 12.44 | 12.53 | 12.41 | 12.49 | 25,820,850 | +0.05(+0.38%) |
Mar 15, 2012 | 12.57 | 12.58 | 12.39 | 12.45 | 33,466,074 | +0.15(+1.24%) |
Mar 14, 2012 | 12.35 | 12.46 | 12.08 | 12.29 | 36,949,344 | -0.13(-1.02%) |
Mar 13, 2012 | 11.88 | 12.46 | 11.84 | 12.42 | 56,179,744 | +0.60(+5.07%) |
Mar 12, 2012 | 11.88 | 12.04 | 11.69 | 11.82 | 53,619,616 | -0.31(-2.56%) |
Mar 09, 2012 | 12.18 | 12.29 | 12.05 | 12.13 | 27,571,662 | -0.12(-0.94%) |
Mar 08, 2012 | 12.33 | 12.40 | 12.11 | 12.25 | 28,495,682 | +0.13(+1.08%) |
Mar 07, 2012 | 12.02 | 12.20 | 11.88 | 12.11 | 57,746,792 | -0.17(-1.37%) |
Mar 06, 2012 | 12.53 | 12.54 | 12.12 | 12.28 | 72,110,768 | -0.73(-5.58%) |
Mar 05, 2012 | 13.29 | 13.30 | 12.93 | 13.01 | 33,526,512 | -0.49(-3.66%) |
Mar 02, 2012 | 13.42 | 13.54 | 13.32 | 13.50 | 20,993,496 | +0.03(+0.19%) |
Mar 01, 2012 | 13.38 | 13.59 | 13.34 | 13.48 | 20,558,930 | +0.26(+1.95%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.20 | 13.22 | 48,218,204 | -0.40(-2.93%) |
Feb 28, 2012 | 13.48 | 13.64 | 13.30 | 13.62 | 26,874,472 | +0.22(+1.61%) |
Feb 27, 2012 | 13.44 | 13.46 | 13.31 | 13.40 | 21,504,690 | -0.11(-0.78%) |
Feb 24, 2012 | 13.59 | 13.69 | 13.48 | 13.51 | 20,379,356 | +0.08(+0.59%) |
Feb 23, 2012 | 13.31 | 13.49 | 13.15 | 13.43 | 28,898,328 | +0.23(+1.75%) |
Feb 22, 2012 | 13.31 | 13.34 | 13.12 | 13.20 | 18,517,958 | -0.04(-0.32%) |
Feb 21, 2012 | 13.26 | 13.39 | 13.19 | 13.24 | 27,209,920 | +0.12(+0.88%) |
Feb 17, 2012 | 13.45 | 13.47 | 13.01 | 13.12 | 39,741,068 | -0.19(-1.46%) |
Feb 16, 2012 | 13.05 | 13.43 | 12.94 | 13.32 | 41,212,760 | +0.04(+0.28%) |
Feb 15, 2012 | 13.60 | 13.60 | 13.13 | 13.28 | 35,458,380 | -0.26(-1.94%) |
Feb 14, 2012 | 13.69 | 13.72 | 13.37 | 13.54 | 34,529,140 | -0.25(-1.83%) |
Feb 13, 2012 | 13.78 | 13.87 | 13.66 | 13.80 | 23,450,666 | +0.26(+1.90%) |
Feb 10, 2012 | 13.46 | 13.54 | 13.33 | 13.54 | 35,055,004 | -0.24(-1.72%) |
Feb 09, 2012 | 13.81 | 13.81 | 13.62 | 13.78 | 23,054,864 | -0.12(-0.83%) |
Feb 08, 2012 | 14.01 | 14.05 | 13.83 | 13.89 | 23,220,512 | -0.05(-0.34%) |
Feb 07, 2012 | 13.94 | 13.98 | 13.74 | 13.94 | 23,912,992 | -0.01(-0.08%) |
Feb 06, 2012 | 13.95 | 14.01 | 13.84 | 13.95 | 20,964,750 | -0.04(-0.30%) |
Feb 03, 2012 | 14.00 | 14.13 | 13.92 | 13.99 | 32,152,686 | +0.16(+1.18%) |
Feb 02, 2012 | 13.83 | 13.96 | 13.72 | 13.83 | 38,959,708 | +0.13(+0.92%) |
Feb 01, 2012 | 13.64 | 13.90 | 13.55 | 13.70 | 53,852,280 | +0.40(+3.00%) |
Jan 31, 2012 | 13.39 | 13.49 | 13.10 | 13.30 | 58,936,608 | +0.28(+2.14%) |
Jan 30, 2012 | 12.72 | 13.09 | 12.64 | 13.02 | 34,295,196 | +0.03(+0.20%) |
Jan 27, 2012 | 12.96 | 13.07 | 12.89 | 13.00 | 23,936,006 | +0.04(+0.32%) |
Jan 26, 2012 | 13.20 | 13.33 | 12.80 | 12.96 | 46,402,948 | -0.21(-1.60%) |
Jan 25, 2012 | 12.79 | 13.30 | 12.68 | 13.17 | 36,427,056 | +0.27(+2.12%) |
Jan 24, 2012 | 12.68 | 12.91 | 12.47 | 12.89 | 45,975,988 | +0.08(+0.66%) |
Jan 23, 2012 | 12.83 | 12.93 | 12.68 | 12.81 | 39,430,012 | +0.08(+0.62%) |
Jan 20, 2012 | 12.79 | 12.87 | 12.66 | 12.73 | 32,517,034 | -0.17(-1.30%) |
Jan 19, 2012 | 12.76 | 12.92 | 12.69 | 12.90 | 32,816,076 | +0.03(+0.24%) |
Jan 18, 2012 | 12.62 | 12.90 | 12.55 | 12.87 | 47,170,092 | +0.34(+2.69%) |
Jan 17, 2012 | 12.27 | 12.62 | 12.22 | 12.53 | 42,654,800 | +0.64(+5.40%) |
Jan 13, 2012 | 11.96 | 11.97 | 11.66 | 11.89 | 66,154,232 | -0.36(-2.92%) |
Jan 12, 2012 | 12.22 | 12.25 | 12.00 | 12.25 | 45,183,780 | +0.06(+0.47%) |
Jan 11, 2012 | 12.00 | 12.23 | 11.96 | 12.19 | 26,501,436 | +0.17(+1.44%) |
Jan 10, 2012 | 12.21 | 12.25 | 11.99 | 12.01 | 25,621,398 | +0.18(+1.56%) |
Jan 09, 2012 | 11.92 | 11.94 | 11.71 | 11.83 | 16,505,589 | +0.07(+0.63%) |
Jan 06, 2012 | 11.97 | 11.99 | 11.66 | 11.76 | 27,719,158 | -0.21(-1.71%) |
Jan 05, 2012 | 12.12 | 12.13 | 11.88 | 11.96 | 19,033,992 | -0.34(-2.74%) |
Jan 04, 2012 | 12.17 | 12.37 | 12.07 | 12.30 | 24,033,920 | +1.02(+9.04%) |
Dec 30, 2011 | 11.23 | 11.35 | 11.19 | 11.28 | 9,702,192 | +0.08(+0.75%) |
Dec 29, 2011 | 11.20 | 11.27 | 11.11 | 11.19 | 15,724,432 | +0.02(+0.19%) |
Dec 28, 2011 | 11.49 | 11.49 | 11.10 | 11.17 | 21,320,224 | -0.40(-3.45%) |
Dec 27, 2011 | 11.48 | 11.61 | 11.48 | 11.57 | 18,329,206 | -0.06(-0.54%) |
Dec 23, 2011 | 11.57 | 11.65 | 11.51 | 11.64 | 17,431,494 | +0.32(+2.84%) |
Dec 21, 2011 | 11.13 | 11.39 | 11.04 | 11.31 | 22,646,766 | +0.01(+0.05%) |
Dec 20, 2011 | 11.11 | 11.39 | 11.07 | 11.31 | 24,525,608 | +0.53(+4.88%) |
Dec 19, 2011 | 11.04 | 11.09 | 10.76 | 10.78 | 22,881,938 | -0.30(-2.75%) |
Dec 16, 2011 | 11.11 | 11.18 | 10.98 | 11.09 | 32,226,090 | +0.05(+0.48%) |
Dec 15, 2011 | 11.27 | 11.29 | 10.99 | 11.04 | 24,925,978 | -0.08(-0.71%) |
Dec 14, 2011 | 11.19 | 11.36 | 11.05 | 11.11 | 28,850,364 | -0.16(-1.45%) |
Dec 13, 2011 | 11.62 | 11.72 | 11.19 | 11.28 | 31,742,916 | -0.29(-2.50%) |
Dec 12, 2011 | 11.64 | 11.65 | 11.40 | 11.57 | 34,868,672 | -0.42(-3.51%) |
Dec 09, 2011 | 11.68 | 12.06 | 11.61 | 11.99 | 34,652,016 | +0.39(+3.40%) |
Dec 08, 2011 | 11.91 | 11.96 | 11.54 | 11.59 | 39,882,636 | -0.49(-4.05%) |
Dec 07, 2011 | 12.51 | 12.51 | 11.97 | 12.08 | 58,375,268 | -0.52(-4.13%) |
Dec 06, 2011 | 12.56 | 12.72 | 12.47 | 12.60 | 22,960,792 | -0.12(-0.95%) |
Dec 05, 2011 | 12.64 | 12.77 | 12.59 | 12.72 | 28,829,048 | +0.37(+2.98%) |
Dec 02, 2011 | 12.50 | 12.59 | 12.29 | 12.36 | 29,861,098 | +0.18(+1.47%) |
Dec 01, 2011 | 12.18 | 12.39 | 12.09 | 12.18 | 26,866,314 | -0.05(-0.39%) |
Nov 30, 2011 | 12.26 | 12.42 | 12.02 | 12.22 | 44,010,120 | +0.56(+4.82%) |
Nov 29, 2011 | 11.72 | 11.92 | 11.63 | 11.66 | 34,156,120 | -0.33(-2.72%) |
Nov 28, 2011 | 11.97 | 12.08 | 11.81 | 11.99 | 33,853,468 | +0.47(+4.11%) |
Nov 25, 2011 | 11.76 | 11.88 | 11.44 | 11.51 | 31,423,052 | -0.40(-3.35%) |
Nov 23, 2011 | 12.21 | 12.25 | 11.87 | 11.91 | 36,370,960 | -0.67(-5.31%) |
Nov 22, 2011 | 12.67 | 12.81 | 12.47 | 12.58 | 30,770,136 | -0.21(-1.60%) |
Nov 21, 2011 | 12.69 | 12.87 | 12.47 | 12.79 | 36,630,916 | -0.25(-1.94%) |
Nov 18, 2011 | 13.10 | 13.14 | 12.80 | 13.04 | 35,647,884 | -0.02(-0.12%) |
Nov 17, 2011 | 13.41 | 13.48 | 12.94 | 13.05 | 38,278,948 | -0.35(-2.59%) |
Nov 16, 2011 | 13.45 | 13.67 | 13.35 | 13.40 | 22,456,324 | -0.27(-2.00%) |
Nov 15, 2011 | 13.41 | 13.83 | 13.40 | 13.68 | 24,208,706 | +0.14(+1.01%) |
Nov 14, 2011 | 13.53 | 13.60 | 13.39 | 13.54 | 16,181,208 | -0.13(-0.92%) |
Nov 11, 2011 | 13.58 | 13.80 | 13.55 | 13.66 | 19,278,976 | +0.30(+2.28%) |
Nov 10, 2011 | 13.62 | 13.66 | 13.25 | 13.36 | 24,496,838 | +0.12(+0.91%) |
Nov 09, 2011 | 13.50 | 13.58 | 13.20 | 13.24 | 38,067,424 | -0.68(-4.87%) |
Nov 08, 2011 | 14.03 | 14.03 | 13.64 | 13.92 | 23,289,102 | +0.08(+0.57%) |
Nov 07, 2011 | 13.78 | 13.92 | 13.70 | 13.84 | 25,601,470 | +0.11(+0.77%) |
Nov 04, 2011 | 13.59 | 13.76 | 13.45 | 13.73 | 32,939,984 | +0.20(+1.48%) |
Nov 03, 2011 | 13.39 | 13.61 | 13.25 | 13.53 | 42,659,192 | +0.34(+2.55%) |
Nov 02, 2011 | 13.25 | 13.36 | 13.00 | 13.20 | 28,285,766 | +0.26(+1.99%) |
Nov 01, 2011 | 12.68 | 13.08 | 12.58 | 12.94 | 48,417,240 | -0.42(-3.15%) |
Oct 31, 2011 | 13.65 | 13.65 | 13.36 | 13.36 | 37,394,044 | -0.64(-4.55%) |
Oct 28, 2011 | 13.63 | 14.03 | 13.62 | 14.00 | 31,688,386 | +0.08(+0.61%) |
Oct 27, 2011 | 13.72 | 14.09 | 13.42 | 13.91 | 76,193,064 | +0.83(+6.35%) |
Oct 26, 2011 | 13.01 | 13.13 | 12.64 | 13.08 | 44,813,156 | +0.42(+3.28%) |
Oct 25, 2011 | 12.80 | 12.83 | 12.55 | 12.67 | 48,677,232 | -0.26(-1.99%) |
Oct 24, 2011 | 12.23 | 12.96 | 12.16 | 12.92 | 56,455,016 | +0.93(+7.76%) |
Oct 21, 2011 | 11.89 | 12.10 | 11.82 | 11.99 | 28,933,774 | +0.32(+2.70%) |
Oct 20, 2011 | 11.69 | 11.81 | 11.42 | 11.68 | 42,610,732 | -0.21(-1.77%) |
Oct 19, 2011 | 12.22 | 12.24 | 11.79 | 11.89 | 56,352,636 | -0.57(-4.56%) |
Oct 18, 2011 | 12.08 | 12.52 | 11.89 | 12.46 | 43,597,460 | +0.20(+1.63%) |
Oct 17, 2011 | 12.80 | 12.88 | 12.19 | 12.26 | 47,024,732 | -1.11(-8.30%) |
Oct 14, 2011 | 13.34 | 13.41 | 13.20 | 13.37 | 30,062,984 | +0.16(+1.19%) |
Oct 13, 2011 | 13.10 | 13.23 | 12.83 | 13.21 | 35,406,752 | -0.05(-0.40%) |
Oct 12, 2011 | 13.21 | 13.50 | 13.16 | 13.26 | 35,805,048 | +0.34(+2.60%) |
Oct 11, 2011 | 12.62 | 12.94 | 12.55 | 12.92 | 32,872,564 | +0.18(+1.44%) |
Oct 10, 2011 | 12.58 | 12.78 | 12.56 | 12.74 | 32,115,210 | +0.46(+3.72%) |
Oct 07, 2011 | 12.67 | 12.72 | 12.15 | 12.28 | 30,066,478 | -0.27(-2.14%) |
Oct 06, 2011 | 12.42 | 12.55 | 12.34 | 12.55 | 49,663,512 | +0.54(+4.46%) |
Oct 05, 2011 | 11.73 | 12.07 | 11.59 | 12.01 | 38,789,368 | +0.45(+3.91%) |
Oct 04, 2011 | 11.41 | 11.58 | 11.11 | 11.56 | 58,673,944 | +0.07(+0.59%) |