Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.41 | 18.45 | 18.14 | 18.22 | 6,946,867 | -0.28(-1.50%) |
Sep 27, 2012 | 18.35 | 18.76 | 18.24 | 18.50 | 8,359,319 | +0.04(+0.19%) |
Sep 26, 2012 | 19.24 | 19.42 | 18.06 | 18.47 | 13,497,120 | -0.74(-3.86%) |
Sep 25, 2012 | 19.32 | 19.77 | 19.17 | 19.21 | 9,962,659 | -0.27(-1.36%) |
Sep 24, 2012 | 19.85 | 19.92 | 19.22 | 19.47 | 7,515,333 | -0.29(-1.48%) |
Sep 21, 2012 | 19.84 | 20.14 | 19.66 | 19.77 | 8,606,299 | +0.16(+0.81%) |
Sep 20, 2012 | 19.53 | 19.71 | 19.32 | 19.61 | 6,670,993 | -0.03(-0.13%) |
Sep 19, 2012 | 18.88 | 19.76 | 18.83 | 19.63 | 9,229,892 | +0.77(+4.07%) |
Sep 18, 2012 | 19.12 | 19.43 | 18.81 | 18.86 | 5,923,712 | -0.20(-1.07%) |
Sep 17, 2012 | 19.43 | 19.43 | 19.03 | 19.07 | 7,578,687 | -0.36(-1.86%) |
Sep 14, 2012 | 18.95 | 19.86 | 18.95 | 19.43 | 14,502,052 | +0.62(+3.29%) |
Sep 13, 2012 | 18.21 | 18.84 | 17.84 | 18.81 | 11,371,673 | +0.64(+3.50%) |
Sep 12, 2012 | 18.01 | 18.29 | 17.98 | 18.18 | 8,683,238 | +0.23(+1.28%) |
Sep 11, 2012 | 17.46 | 17.95 | 17.46 | 17.95 | 8,779,907 | +0.49(+2.78%) |
Sep 10, 2012 | 17.65 | 17.77 | 17.43 | 17.46 | 5,816,919 | -0.24(-1.35%) |
Sep 07, 2012 | 17.72 | 17.80 | 17.33 | 17.70 | 8,817,946 | -0.01(-0.05%) |
Sep 06, 2012 | 17.27 | 17.71 | 17.26 | 17.71 | 8,714,910 | +0.53(+3.09%) |
Sep 05, 2012 | 17.14 | 17.31 | 16.95 | 17.18 | 7,212,234 | -0.04(-0.26%) |
Sep 04, 2012 | 16.79 | 17.30 | 16.71 | 17.22 | 7,711,406 | +0.44(+2.63%) |
Aug 31, 2012 | 16.66 | 16.97 | 16.44 | 16.78 | 5,627,551 | +0.19(+1.17%) |
Aug 30, 2012 | 16.46 | 16.73 | 16.31 | 16.59 | 3,471,688 | +0.02(+0.11%) |
Aug 29, 2012 | 16.50 | 16.66 | 16.41 | 16.57 | 2,849,630 | +0.01(+0.05%) |
Aug 27, 2012 | 16.82 | 16.86 | 16.47 | 16.56 | 3,825,379 | -0.24(-1.42%) |
Aug 24, 2012 | 16.59 | 16.89 | 16.52 | 16.80 | 4,768,136 | +0.20(+1.22%) |
Aug 23, 2012 | 16.74 | 16.93 | 16.58 | 16.59 | 8,117,773 | -0.19(-1.16%) |
Aug 22, 2012 | 16.12 | 16.98 | 16.12 | 16.79 | 11,576,740 | +0.66(+4.11%) |
Aug 21, 2012 | 16.31 | 16.55 | 16.03 | 16.13 | 5,226,422 | -0.14(-0.87%) |
Aug 20, 2012 | 16.76 | 16.79 | 16.14 | 16.27 | 6,085,895 | -0.50(-3.00%) |
Aug 17, 2012 | 16.94 | 16.97 | 16.52 | 16.77 | 6,191,481 | +0.05(+0.32%) |
Aug 16, 2012 | 16.05 | 16.76 | 15.92 | 16.72 | 9,227,300 | +0.72(+4.47%) |
Aug 15, 2012 | 16.24 | 16.30 | 15.82 | 16.00 | 5,855,126 | -0.19(-1.20%) |
Aug 14, 2012 | 16.21 | 16.32 | 15.98 | 16.20 | 4,878,880 | +0.08(+0.49%) |
Aug 13, 2012 | 15.93 | 16.17 | 15.82 | 16.12 | 5,895,762 | +0.13(+0.83%) |
Aug 10, 2012 | 16.21 | 16.28 | 15.86 | 15.98 | 4,948,407 | -0.35(-2.16%) |
Aug 09, 2012 | 15.92 | 16.46 | 15.91 | 16.34 | 7,763,503 | +0.44(+2.77%) |
Aug 08, 2012 | 15.55 | 15.93 | 15.33 | 15.90 | 6,564,524 | +0.28(+1.81%) |
Aug 07, 2012 | 15.51 | 15.67 | 15.14 | 15.62 | 7,022,192 | +0.20(+1.32%) |
Aug 06, 2012 | 15.41 | 15.63 | 15.18 | 15.41 | 5,949,455 | +0.11(+0.75%) |
Aug 03, 2012 | 15.74 | 15.85 | 15.20 | 15.30 | 8,639,953 | -0.18(-1.14%) |
Aug 02, 2012 | 15.18 | 15.63 | 14.93 | 15.47 | 9,542,327 | +0.25(+1.62%) |
Aug 01, 2012 | 15.69 | 15.83 | 15.16 | 15.23 | 7,484,633 | -0.32(-2.04%) |
Jul 31, 2012 | 15.65 | 15.90 | 15.44 | 15.55 | 8,160,966 | -0.24(-1.51%) |
Jul 30, 2012 | 16.45 | 16.66 | 15.64 | 15.78 | 8,046,847 | -0.43(-2.66%) |
Jul 27, 2012 | 16.60 | 16.80 | 15.53 | 16.22 | 14,915,075 | -0.36(-2.18%) |
Jul 26, 2012 | 16.22 | 16.72 | 16.17 | 16.58 | 9,874,253 | +0.72(+4.56%) |
Jul 25, 2012 | 16.51 | 16.72 | 15.85 | 15.85 | 10,376,250 | -0.61(-3.70%) |
Jul 24, 2012 | 16.83 | 17.06 | 16.30 | 16.46 | 6,177,185 | -0.35(-2.10%) |
Jul 23, 2012 | 16.36 | 17.02 | 16.33 | 16.82 | 8,663,409 | +0.17(+1.01%) |
Jul 20, 2012 | 16.15 | 16.90 | 16.15 | 16.65 | 11,774,917 | +0.36(+2.22%) |
Jul 19, 2012 | 16.24 | 16.42 | 15.95 | 16.29 | 8,308,335 | +0.03(+0.16%) |
Jul 18, 2012 | 16.29 | 16.72 | 16.11 | 16.26 | 7,777,291 | -0.18(-1.07%) |
Jul 17, 2012 | 16.49 | 16.64 | 16.28 | 16.44 | 8,298,845 | -0.23(-1.38%) |
Jul 16, 2012 | 16.50 | 16.74 | 16.25 | 16.67 | 8,159,712 | +0.18(+1.07%) |
Jul 13, 2012 | 16.44 | 17.05 | 16.30 | 16.49 | 13,528,102 | +0.29(+1.80%) |
Jul 12, 2012 | 15.63 | 16.35 | 15.49 | 16.20 | 12,446,184 | +0.43(+2.74%) |
Jul 11, 2012 | 16.08 | 16.18 | 15.62 | 15.77 | 6,272,281 | -0.32(-1.97%) |
Jul 10, 2012 | 16.59 | 16.74 | 15.90 | 16.08 | 8,027,879 | -0.57(-3.44%) |
Jul 09, 2012 | 16.42 | 16.73 | 16.27 | 16.66 | 8,143,222 | +0.11(+0.69%) |
Jul 06, 2012 | 16.23 | 16.59 | 16.04 | 16.54 | 4,629,248 | +0.06(+0.37%) |
Jul 05, 2012 | 16.08 | 16.52 | 15.97 | 16.48 | 8,739,859 | +0.36(+2.24%) |
Jul 03, 2012 | 16.31 | 16.32 | 16.09 | 16.12 | 4,438,551 | -0.20(-1.24%) |
Jul 02, 2012 | 16.21 | 16.37 | 16.04 | 16.32 | 11,162,384 | +0.11(+0.71%) |
Jun 29, 2012 | 15.67 | 16.27 | 15.62 | 16.21 | 14,906,505 | +0.87(+5.69%) |
Jun 28, 2012 | 15.15 | 15.36 | 14.84 | 15.33 | 7,482,942 | +0.11(+0.75%) |
Jun 27, 2012 | 15.17 | 15.57 | 15.02 | 15.22 | 11,117,043 | +0.34(+2.31%) |
Jun 26, 2012 | 14.43 | 15.05 | 14.43 | 14.88 | 10,337,442 | +0.51(+3.56%) |
Jun 25, 2012 | 14.21 | 14.53 | 14.04 | 14.36 | 4,793,341 | -0.11(-0.73%) |
Jun 22, 2012 | 14.43 | 14.64 | 14.26 | 14.47 | 4,101,347 | +0.11(+0.74%) |
Jun 21, 2012 | 14.81 | 14.88 | 14.33 | 14.36 | 6,301,016 | -0.41(-2.75%) |
Jun 20, 2012 | 14.81 | 14.95 | 14.54 | 14.77 | 6,590,895 | +0.03(+0.18%) |
Jun 19, 2012 | 14.60 | 14.95 | 14.60 | 14.74 | 7,759,695 | +0.19(+1.33%) |
Jun 18, 2012 | 13.80 | 14.62 | 13.80 | 14.55 | 11,931,591 | +0.55(+3.90%) |
Jun 15, 2012 | 13.96 | 14.06 | 13.63 | 14.00 | 6,682,877 | +0.20(+1.47%) |
Jun 14, 2012 | 13.39 | 13.88 | 13.35 | 13.80 | 7,348,108 | +0.51(+3.85%) |
Jun 13, 2012 | 13.52 | 13.69 | 13.21 | 13.29 | 7,754,737 | -0.21(-1.57%) |
Jun 12, 2012 | 13.71 | 13.71 | 13.23 | 13.50 | 11,066,135 | -0.03(-0.20%) |
Jun 11, 2012 | 14.24 | 14.28 | 13.52 | 13.53 | 6,158,173 | -0.56(-3.94%) |
Jun 08, 2012 | 13.92 | 14.10 | 13.46 | 14.08 | 5,972,086 | +0.39(+2.83%) |
Jun 07, 2012 | 13.70 | 13.91 | 13.41 | 13.69 | 7,462,294 | +0.19(+1.44%) |
Jun 06, 2012 | 13.35 | 13.82 | 13.28 | 13.50 | 11,534,124 | +0.40(+3.03%) |
Jun 05, 2012 | 12.67 | 13.38 | 12.67 | 13.10 | 13,853,856 | +0.34(+2.62%) |
Jun 04, 2012 | 13.37 | 13.45 | 12.67 | 12.77 | 13,045,420 | -0.64(-4.80%) |
Jun 01, 2012 | 14.29 | 14.30 | 13.14 | 13.41 | 15,013,612 | -1.23(-8.37%) |
May 31, 2012 | 14.65 | 14.81 | 14.13 | 14.64 | 9,764,710 | -0.02(-0.12%) |
May 30, 2012 | 15.18 | 15.18 | 14.30 | 14.65 | 9,244,412 | -0.71(-4.65%) |
May 29, 2012 | 15.17 | 15.40 | 15.05 | 15.37 | 4,289,594 | +0.37(+2.47%) |
May 25, 2012 | 15.16 | 15.20 | 14.91 | 15.00 | 5,384,275 | -0.12(-0.82%) |
May 24, 2012 | 14.98 | 15.17 | 14.83 | 15.12 | 6,597,102 | +0.25(+1.66%) |
May 23, 2012 | 14.63 | 14.96 | 14.31 | 14.88 | 9,228,529 | +0.25(+1.69%) |
May 22, 2012 | 14.58 | 14.93 | 14.43 | 14.63 | 10,774,883 | +0.11(+0.79%) |
May 21, 2012 | 14.13 | 14.55 | 13.78 | 14.51 | 6,390,578 | +0.40(+2.81%) |
May 18, 2012 | 14.35 | 14.35 | 13.91 | 14.12 | 12,830,318 | -0.12(-0.87%) |
May 17, 2012 | 15.05 | 15.17 | 14.21 | 14.24 | 13,780,176 | -0.80(-5.33%) |
May 16, 2012 | 15.44 | 15.61 | 15.00 | 15.04 | 10,927,916 | -0.24(-1.56%) |
May 15, 2012 | 14.90 | 15.65 | 14.73 | 15.28 | 13,468,646 | +0.38(+2.54%) |
May 14, 2012 | 15.12 | 15.31 | 14.89 | 14.90 | 6,490,497 | -0.20(-1.34%) |
May 11, 2012 | 14.77 | 15.31 | 14.67 | 15.10 | 7,262,507 | +0.19(+1.24%) |
May 10, 2012 | 15.40 | 15.51 | 14.82 | 14.92 | 12,169,960 | -0.27(-1.80%) |
May 09, 2012 | 14.39 | 15.35 | 14.31 | 15.19 | 11,900,355 | +0.59(+4.05%) |
May 08, 2012 | 14.65 | 14.71 | 14.18 | 14.60 | 6,853,710 | -0.18(-1.19%) |
May 07, 2012 | 14.60 | 14.88 | 14.60 | 14.78 | 6,223,784 | +0.14(+0.96%) |
May 04, 2012 | 14.82 | 15.13 | 14.63 | 14.64 | 9,357,422 | -0.21(-1.44%) |
May 03, 2012 | 15.11 | 15.25 | 14.82 | 14.85 | 7,274,330 | -0.30(-1.97%) |
May 02, 2012 | 14.52 | 15.76 | 14.50 | 15.15 | 24,867,620 | +0.50(+3.42%) |
May 01, 2012 | 14.34 | 14.76 | 14.25 | 14.65 | 6,234,576 | +0.26(+1.83%) |
Apr 30, 2012 | 14.47 | 14.48 | 14.14 | 14.38 | 7,736,102 | -0.14(-0.97%) |
Apr 27, 2012 | 14.28 | 14.68 | 14.16 | 14.53 | 9,134,897 | +0.33(+2.29%) |
Apr 26, 2012 | 13.91 | 14.30 | 13.76 | 14.20 | 16,030,843 | +0.38(+2.74%) |
Apr 25, 2012 | 13.85 | 13.97 | 13.73 | 13.82 | 8,285,160 | +0.15(+1.09%) |
Apr 24, 2012 | 13.36 | 13.85 | 13.21 | 13.67 | 11,317,556 | +0.42(+3.19%) |
Apr 23, 2012 | 13.72 | 14.01 | 13.05 | 13.25 | 22,589,620 | -0.28(-2.08%) |
Apr 20, 2012 | 12.92 | 13.74 | 12.91 | 13.53 | 14,104,461 | +0.67(+5.20%) |
Apr 19, 2012 | 13.07 | 13.25 | 12.74 | 12.86 | 9,375,815 | -0.22(-1.68%) |
Apr 18, 2012 | 13.14 | 13.17 | 12.90 | 13.08 | 5,503,272 | -0.13(-1.00%) |
Apr 17, 2012 | 13.10 | 13.32 | 13.06 | 13.21 | 4,037,474 | +0.21(+1.62%) |
Apr 16, 2012 | 13.20 | 13.53 | 12.86 | 13.00 | 7,973,507 | -0.04(-0.27%) |
Apr 13, 2012 | 13.29 | 13.36 | 12.92 | 13.04 | 6,839,367 | -0.33(-2.44%) |
Apr 12, 2012 | 13.00 | 13.39 | 12.83 | 13.36 | 9,562,772 | +0.40(+3.12%) |
Apr 11, 2012 | 12.52 | 13.11 | 12.52 | 12.96 | 10,918,416 | +0.60(+4.84%) |
Apr 10, 2012 | 12.89 | 13.06 | 12.35 | 12.36 | 15,082,134 | -0.57(-4.42%) |
Apr 09, 2012 | 12.15 | 12.99 | 12.14 | 12.93 | 14,541,011 | +0.57(+4.63%) |
Apr 05, 2012 | 12.55 | 12.68 | 12.24 | 12.36 | 20,157,416 | -0.23(-1.82%) |
Apr 04, 2012 | 12.85 | 12.96 | 12.56 | 12.59 | 18,216,696 | -0.46(-3.51%) |
Apr 03, 2012 | 13.17 | 13.21 | 12.93 | 13.05 | 10,926,729 | -0.17(-1.26%) |
Apr 02, 2012 | 13.29 | 13.40 | 13.04 | 13.21 | 7,649,348 | -0.13(-0.99%) |
Mar 30, 2012 | 13.62 | 13.64 | 13.25 | 13.35 | 6,452,709 | -0.19(-1.43%) |
Mar 29, 2012 | 13.80 | 13.86 | 13.25 | 13.54 | 11,481,934 | -0.46(-3.27%) |
Mar 28, 2012 | 13.89 | 14.06 | 13.74 | 14.00 | 6,665,340 | +0.12(+0.89%) |
Mar 27, 2012 | 13.68 | 14.36 | 13.68 | 13.87 | 15,257,298 | +0.30(+2.20%) |
Mar 26, 2012 | 13.73 | 13.80 | 13.29 | 13.58 | 6,951,292 | +0.00(+0.00%) |
Mar 23, 2012 | 13.13 | 13.66 | 12.88 | 13.58 | 13,647,426 | +0.01(+0.06%) |
Mar 22, 2012 | 13.75 | 13.77 | 13.51 | 13.57 | 5,760,578 | -0.28(-2.03%) |
Mar 21, 2012 | 13.91 | 14.12 | 13.74 | 13.85 | 4,414,753 | +0.00(+0.00%) |
Mar 20, 2012 | 13.85 | 14.02 | 13.63 | 13.85 | 6,762,776 | -0.17(-1.19%) |
Mar 19, 2012 | 14.09 | 14.30 | 13.79 | 14.02 | 7,409,999 | -0.09(-0.62%) |
Mar 16, 2012 | 14.40 | 14.47 | 14.00 | 14.10 | 9,077,845 | -0.26(-1.78%) |
Mar 15, 2012 | 13.90 | 14.41 | 13.80 | 14.36 | 8,740,019 | +0.43(+3.10%) |
Mar 14, 2012 | 13.99 | 14.16 | 13.81 | 13.93 | 7,291,900 | -0.10(-0.69%) |
Mar 13, 2012 | 13.87 | 14.12 | 13.83 | 14.02 | 11,134,181 | +0.24(+1.72%) |
Mar 12, 2012 | 13.67 | 14.03 | 13.60 | 13.79 | 11,022,072 | +0.18(+1.29%) |
Mar 09, 2012 | 13.15 | 13.80 | 13.05 | 13.61 | 23,799,290 | +0.80(+6.25%) |
Mar 08, 2012 | 12.46 | 12.89 | 12.27 | 12.81 | 15,805,529 | +0.50(+4.07%) |
Mar 07, 2012 | 11.89 | 12.40 | 11.89 | 12.31 | 11,888,241 | +0.47(+3.94%) |
Mar 06, 2012 | 12.14 | 12.15 | 11.83 | 11.84 | 7,794,686 | -0.44(-3.58%) |
Mar 05, 2012 | 12.23 | 12.43 | 12.12 | 12.28 | 3,430,658 | +0.03(+0.22%) |
Mar 02, 2012 | 12.43 | 12.50 | 12.21 | 12.26 | 3,810,395 | -0.21(-1.69%) |
Mar 01, 2012 | 12.70 | 12.83 | 12.38 | 12.47 | 5,112,731 | -0.15(-1.19%) |
Feb 29, 2012 | 12.27 | 12.79 | 12.23 | 12.62 | 9,303,329 | +0.40(+3.24%) |
Feb 28, 2012 | 12.45 | 12.51 | 12.17 | 12.22 | 8,483,555 | -0.31(-2.46%) |
Feb 27, 2012 | 12.23 | 12.65 | 12.16 | 12.53 | 7,058,338 | +0.23(+1.86%) |
Feb 24, 2012 | 12.47 | 12.62 | 12.20 | 12.30 | 4,133,793 | -0.16(-1.27%) |
Feb 23, 2012 | 12.23 | 12.56 | 12.18 | 12.46 | 6,743,418 | +0.20(+1.65%) |
Feb 22, 2012 | 12.26 | 12.45 | 12.12 | 12.26 | 10,942,711 | -0.01(-0.07%) |
Feb 21, 2012 | 12.68 | 12.76 | 12.20 | 12.26 | 6,622,384 | -0.34(-2.72%) |
Feb 17, 2012 | 12.75 | 12.86 | 12.53 | 12.61 | 4,627,615 | -0.12(-0.97%) |
Feb 16, 2012 | 12.84 | 12.93 | 12.61 | 12.73 | 9,699,346 | -0.05(-0.41%) |
Feb 15, 2012 | 12.88 | 12.99 | 12.69 | 12.78 | 13,741,875 | -0.03(-0.21%) |
Feb 14, 2012 | 12.74 | 12.89 | 12.54 | 12.81 | 9,662,808 | -0.15(-1.15%) |
Feb 13, 2012 | 12.75 | 12.97 | 12.65 | 12.96 | 7,926,327 | +0.35(+2.79%) |
Feb 10, 2012 | 12.64 | 12.73 | 12.50 | 12.61 | 5,342,247 | -0.16(-1.24%) |
Feb 09, 2012 | 12.79 | 12.95 | 12.60 | 12.77 | 8,542,934 | +0.02(+0.14%) |
Feb 08, 2012 | 12.61 | 12.81 | 12.45 | 12.75 | 7,586,041 | +0.15(+1.17%) |
Feb 07, 2012 | 12.60 | 12.75 | 12.49 | 12.60 | 4,481,020 | -0.08(-0.62%) |
Feb 06, 2012 | 12.87 | 12.97 | 12.50 | 12.68 | 7,650,804 | -0.18(-1.43%) |
Feb 03, 2012 | 12.58 | 12.98 | 12.58 | 12.86 | 13,026,157 | +0.47(+3.82%) |
Feb 02, 2012 | 12.36 | 12.50 | 12.27 | 12.39 | 4,506,414 | +0.03(+0.21%) |
Feb 01, 2012 | 12.28 | 12.52 | 12.16 | 12.36 | 6,478,546 | +0.15(+1.22%) |
Jan 31, 2012 | 12.25 | 12.55 | 11.98 | 12.21 | 9,380,232 | -0.14(-1.14%) |
Jan 30, 2012 | 12.49 | 12.49 | 12.17 | 12.36 | 8,132,953 | -0.27(-2.15%) |
Jan 27, 2012 | 12.48 | 12.92 | 12.35 | 12.63 | 12,790,146 | +0.24(+1.91%) |
Jan 26, 2012 | 12.76 | 12.90 | 12.32 | 12.39 | 11,306,218 | -0.32(-2.55%) |
Jan 25, 2012 | 12.46 | 12.77 | 12.29 | 12.72 | 14,140,653 | +0.21(+1.68%) |
Jan 24, 2012 | 12.07 | 12.52 | 12.00 | 12.50 | 10,394,686 | +0.32(+2.59%) |
Jan 23, 2012 | 12.14 | 12.47 | 12.09 | 12.19 | 8,564,045 | +0.06(+0.51%) |
Jan 20, 2012 | 12.33 | 12.37 | 11.99 | 12.13 | 6,348,440 | -0.20(-1.64%) |
Jan 19, 2012 | 12.26 | 12.35 | 12.05 | 12.33 | 8,945,705 | -0.06(-0.50%) |
Jan 18, 2012 | 12.08 | 12.53 | 11.99 | 12.39 | 14,008,405 | +0.32(+2.69%) |
Jan 17, 2012 | 12.31 | 12.39 | 11.99 | 12.07 | 9,003,833 | -0.14(-1.15%) |
Jan 13, 2012 | 12.34 | 12.34 | 11.93 | 12.21 | 7,711,272 | -0.29(-2.32%) |
Jan 12, 2012 | 12.46 | 12.51 | 12.15 | 12.50 | 8,775,885 | +0.10(+0.78%) |
Jan 11, 2012 | 11.86 | 12.43 | 11.80 | 12.40 | 15,462,892 | +0.57(+4.82%) |
Jan 10, 2012 | 11.57 | 11.83 | 11.57 | 11.83 | 10,268,750 | +0.46(+4.01%) |
Jan 09, 2012 | 11.48 | 11.57 | 11.28 | 11.37 | 7,926,839 | -0.02(-0.15%) |
Jan 06, 2012 | 11.76 | 11.90 | 11.36 | 11.39 | 10,674,353 | -0.33(-2.84%) |
Jan 05, 2012 | 11.42 | 11.74 | 11.33 | 11.72 | 10,958,820 | +0.21(+1.83%) |
Jan 04, 2012 | 11.31 | 11.64 | 11.18 | 11.51 | 6,826,762 | +0.45(+4.04%) |
Dec 30, 2011 | 11.21 | 11.24 | 11.05 | 11.07 | 2,889,153 | -0.11(-1.02%) |
Dec 29, 2011 | 10.85 | 11.22 | 10.78 | 11.18 | 7,420,501 | +0.47(+4.43%) |
Dec 28, 2011 | 10.84 | 10.85 | 10.58 | 10.71 | 3,438,599 | -0.13(-1.22%) |
Dec 27, 2011 | 10.91 | 10.98 | 10.82 | 10.84 | 3,060,331 | -0.09(-0.80%) |
Dec 23, 2011 | 11.01 | 11.11 | 10.81 | 10.93 | 3,353,365 | -0.29(-2.58%) |
Dec 21, 2011 | 10.96 | 11.28 | 10.73 | 11.21 | 7,204,012 | +0.31(+2.82%) |
Dec 20, 2011 | 10.55 | 10.99 | 10.55 | 10.91 | 11,681,390 | +0.59(+5.70%) |
Dec 19, 2011 | 10.64 | 10.71 | 10.28 | 10.32 | 5,764,224 | -0.21(-2.00%) |
Dec 16, 2011 | 10.59 | 10.73 | 10.50 | 10.53 | 7,799,248 | +0.07(+0.67%) |
Dec 15, 2011 | 10.40 | 10.58 | 10.34 | 10.46 | 5,487,951 | +0.20(+1.97%) |
Dec 14, 2011 | 10.31 | 10.45 | 10.22 | 10.26 | 10,454,225 | -0.32(-2.99%) |
Dec 13, 2011 | 11.21 | 11.31 | 10.52 | 10.57 | 11,972,902 | -0.54(-4.82%) |
Dec 12, 2011 | 10.91 | 11.19 | 10.82 | 11.11 | 7,980,167 | +0.00(+0.00%) |
Dec 09, 2011 | 10.77 | 11.14 | 10.77 | 11.11 | 5,541,763 | +0.38(+3.52%) |
Dec 08, 2011 | 11.02 | 11.07 | 10.70 | 10.73 | 5,909,235 | -0.40(-3.62%) |
Dec 07, 2011 | 11.16 | 11.21 | 10.94 | 11.14 | 6,436,341 | +0.01(+0.08%) |
Dec 06, 2011 | 11.07 | 11.23 | 10.92 | 11.13 | 11,990,366 | +0.06(+0.55%) |
Dec 05, 2011 | 10.66 | 11.07 | 10.61 | 11.07 | 18,933,714 | +0.63(+6.06%) |
Dec 02, 2011 | 10.62 | 10.64 | 10.41 | 10.43 | 7,379,797 | -0.04(-0.34%) |
Dec 01, 2011 | 10.44 | 10.58 | 10.27 | 10.47 | 6,638,655 | +0.02(+0.17%) |
Nov 30, 2011 | 10.23 | 10.53 | 10.18 | 10.45 | 10,210,375 | +0.58(+5.84%) |
Nov 29, 2011 | 9.839 | 10.06 | 9.699 | 9.874 | 7,276,178 | +0.03(+0.27%) |
Nov 28, 2011 | 9.830 | 10.03 | 9.708 | 9.848 | 5,688,048 | +0.35(+3.68%) |
Nov 25, 2011 | 9.489 | 9.743 | 9.402 | 9.498 | 2,406,998 | +0.03(+0.28%) |
Nov 23, 2011 | 9.761 | 9.761 | 9.411 | 9.472 | 6,837,840 | -0.41(-4.16%) |
Nov 22, 2011 | 9.761 | 9.997 | 9.621 | 9.883 | 10,298,878 | +0.12(+1.25%) |
Nov 21, 2011 | 9.682 | 9.830 | 9.551 | 9.761 | 7,201,691 | -0.08(-0.80%) |
Nov 18, 2011 | 9.997 | 10.01 | 9.778 | 9.839 | 5,723,144 | -0.07(-0.71%) |
Nov 17, 2011 | 10.10 | 10.30 | 9.839 | 9.909 | 9,210,131 | -0.18(-1.82%) |
Nov 16, 2011 | 9.769 | 10.29 | 9.726 | 10.09 | 7,874,817 | +0.19(+1.94%) |
Nov 15, 2011 | 9.795 | 9.997 | 9.734 | 9.900 | 6,122,008 | +0.03(+0.35%) |
Nov 14, 2011 | 9.883 | 10.02 | 9.673 | 9.865 | 7,419,548 | -0.16(-1.57%) |
Nov 11, 2011 | 9.848 | 10.11 | 9.717 | 10.02 | 14,494,797 | -0.17(-1.72%) |
Nov 10, 2011 | 10.13 | 10.23 | 9.900 | 10.20 | 11,086,349 | +0.25(+2.55%) |
Nov 09, 2011 | 10.26 | 10.34 | 9.892 | 9.944 | 9,101,833 | -0.59(-5.56%) |
Nov 08, 2011 | 10.28 | 10.56 | 10.21 | 10.53 | 12,631,420 | +0.31(+3.08%) |
Nov 07, 2011 | 9.795 | 10.26 | 9.656 | 10.22 | 6,142,469 | +0.11(+1.13%) |
Nov 04, 2011 | 10.02 | 10.22 | 9.935 | 10.10 | 4,580,194 | -0.02(-0.17%) |
Nov 03, 2011 | 9.988 | 10.16 | 9.629 | 10.12 | 7,429,022 | +0.25(+2.57%) |
Nov 02, 2011 | 9.717 | 9.962 | 9.586 | 9.865 | 6,238,744 | +0.33(+3.49%) |
Nov 01, 2011 | 9.454 | 9.830 | 9.393 | 9.533 | 11,333,599 | -0.20(-2.07%) |
Oct 31, 2011 | 10.02 | 10.12 | 9.734 | 9.734 | 6,698,030 | -0.42(-4.13%) |
Oct 28, 2011 | 10.23 | 10.29 | 9.979 | 10.15 | 8,894,737 | -0.17(-1.69%) |
Oct 27, 2011 | 10.28 | 10.50 | 9.944 | 10.33 | 13,079,385 | +0.43(+4.33%) |
Oct 26, 2011 | 9.874 | 10.01 | 9.537 | 9.900 | 9,527,469 | +0.19(+1.98%) |
Oct 25, 2011 | 9.935 | 9.935 | 9.533 | 9.708 | 11,575,195 | -0.28(-2.80%) |
Oct 24, 2011 | 9.551 | 10.06 | 9.489 | 9.988 | 14,414,189 | +0.52(+5.45%) |
Oct 21, 2011 | 9.428 | 9.734 | 9.341 | 9.472 | 9,521,537 | +0.18(+1.98%) |
Oct 20, 2011 | 9.148 | 9.341 | 8.842 | 9.288 | 8,474,879 | +0.16(+1.72%) |
Oct 19, 2011 | 9.673 | 9.699 | 9.070 | 9.131 | 9,383,564 | -0.13(-1.42%) |
Oct 18, 2011 | 8.361 | 9.454 | 8.221 | 9.262 | 17,243,744 | +0.92(+11.01%) |
Oct 17, 2011 | 8.772 | 8.772 | 8.300 | 8.344 | 7,601,231 | -0.37(-4.22%) |
Oct 14, 2011 | 8.746 | 8.860 | 8.510 | 8.711 | 4,547,689 | +0.09(+1.01%) |
Oct 13, 2011 | 8.685 | 8.965 | 8.449 | 8.624 | 7,096,645 | -0.16(-1.79%) |
Oct 12, 2011 | 8.624 | 9.017 | 8.562 | 8.781 | 6,615,693 | +0.22(+2.55%) |
Oct 11, 2011 | 8.405 | 8.615 | 8.326 | 8.562 | 6,063,911 | +0.13(+1.56%) |
Oct 10, 2011 | 8.221 | 8.440 | 8.169 | 8.431 | 5,639,256 | +0.41(+5.13%) |
Oct 07, 2011 | 8.221 | 8.243 | 7.863 | 8.020 | 5,640,372 | -0.13(-1.61%) |
Oct 06, 2011 | 8.160 | 8.221 | 8.059 | 8.151 | 6,028,015 | +0.11(+1.41%) |
Oct 05, 2011 | 7.644 | 8.073 | 7.522 | 8.038 | 8,468,404 | +0.42(+5.51%) |
Oct 04, 2011 | 7.268 | 7.618 | 7.023 | 7.618 | 10,734,667 | +0.23(+3.08%) |