Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.16 | 12.59 | 12.11 | 12.51 | 68,028,496 | +0.28(+2.28%) |
Dec 28, 2012 | 12.26 | 12.34 | 12.22 | 12.23 | 37,353,592 | -0.16(-1.26%) |
Dec 27, 2012 | 12.38 | 12.44 | 12.11 | 12.39 | 72,952,792 | -0.02(-0.13%) |
Dec 26, 2012 | 12.83 | 12.84 | 12.37 | 12.40 | 83,242,128 | -0.50(-3.86%) |
Dec 24, 2012 | 12.83 | 12.94 | 12.82 | 12.90 | 19,775,092 | +0.08(+0.66%) |
Dec 21, 2012 | 12.86 | 12.89 | 12.76 | 12.82 | 94,313,304 | -0.23(-1.75%) |
Dec 20, 2012 | 12.89 | 13.09 | 12.80 | 13.04 | 51,808,344 | +0.18(+1.36%) |
Dec 19, 2012 | 13.03 | 13.05 | 12.85 | 12.87 | 46,107,468 | -0.12(-0.93%) |
Dec 18, 2012 | 12.70 | 13.12 | 12.70 | 12.99 | 99,449,528 | +0.33(+2.58%) |
Dec 17, 2012 | 12.46 | 12.67 | 12.43 | 12.66 | 45,643,760 | +0.23(+1.87%) |
Dec 14, 2012 | 12.48 | 12.57 | 12.36 | 12.43 | 50,662,616 | -0.10(-0.82%) |
Dec 13, 2012 | 12.53 | 12.70 | 12.47 | 12.53 | 49,318,964 | -0.03(-0.20%) |
Dec 12, 2012 | 12.52 | 12.69 | 12.47 | 12.56 | 52,684,060 | +0.05(+0.43%) |
Dec 11, 2012 | 12.40 | 12.64 | 12.30 | 12.51 | 83,894,176 | +0.15(+1.18%) |
Dec 10, 2012 | 12.63 | 12.71 | 12.34 | 12.36 | 70,235,136 | -0.27(-2.17%) |
Dec 07, 2012 | 12.68 | 12.73 | 12.57 | 12.63 | 43,511,580 | -0.01(-0.04%) |
Dec 06, 2012 | 12.62 | 12.73 | 12.55 | 12.64 | 71,323,768 | -0.03(-0.23%) |
Dec 05, 2012 | 12.59 | 12.75 | 12.49 | 12.67 | 57,161,340 | +0.07(+0.58%) |
Dec 04, 2012 | 12.47 | 12.62 | 12.40 | 12.59 | 62,426,896 | +0.02(+0.17%) |
Nov 30, 2012 | 12.49 | 12.60 | 12.38 | 12.57 | 76,131,424 | +0.04(+0.31%) |
Nov 29, 2012 | 12.37 | 12.59 | 12.35 | 12.53 | 106,451,880 | +0.21(+1.68%) |
Nov 28, 2012 | 12.09 | 12.33 | 12.05 | 12.33 | 54,996,944 | +0.18(+1.52%) |
Nov 27, 2012 | 12.13 | 12.25 | 12.05 | 12.14 | 61,112,892 | -0.01(-0.09%) |
Nov 26, 2012 | 11.99 | 12.19 | 11.87 | 12.15 | 83,762,448 | +0.19(+1.56%) |
Nov 23, 2012 | 11.97 | 11.97 | 11.80 | 11.97 | 35,618,440 | +0.09(+0.78%) |
Nov 21, 2012 | 11.66 | 11.91 | 11.61 | 11.87 | 59,329,068 | +0.21(+1.82%) |
Nov 20, 2012 | 11.47 | 11.66 | 11.45 | 11.66 | 55,560,408 | +0.20(+1.77%) |
Nov 19, 2012 | 11.39 | 11.60 | 11.35 | 11.46 | 71,991,416 | +0.22(+1.99%) |
Nov 16, 2012 | 11.04 | 11.29 | 10.91 | 11.24 | 87,275,472 | +0.23(+2.10%) |
Nov 15, 2012 | 11.09 | 11.23 | 10.88 | 11.00 | 68,252,560 | -0.12(-1.05%) |
Nov 14, 2012 | 11.30 | 11.34 | 11.10 | 11.12 | 60,824,376 | -0.18(-1.61%) |
Nov 13, 2012 | 11.23 | 11.37 | 11.21 | 11.30 | 52,719,620 | +0.01(+0.06%) |
Nov 12, 2012 | 11.30 | 11.43 | 11.24 | 11.30 | 42,674,216 | +0.01(+0.07%) |
Nov 09, 2012 | 11.29 | 11.52 | 11.20 | 11.29 | 62,000,796 | -0.05(-0.46%) |
Nov 08, 2012 | 11.58 | 11.65 | 11.33 | 11.34 | 59,787,100 | -0.23(-2.03%) |
Nov 07, 2012 | 11.75 | 11.76 | 11.44 | 11.58 | 72,653,344 | -0.27(-2.31%) |
Nov 06, 2012 | 11.74 | 11.86 | 11.70 | 11.85 | 53,350,744 | +0.16(+1.38%) |
Nov 05, 2012 | 11.57 | 11.71 | 11.48 | 11.69 | 37,004,232 | +0.10(+0.82%) |
Nov 02, 2012 | 11.67 | 11.84 | 11.58 | 11.59 | 67,655,664 | +0.01(+0.12%) |
Nov 01, 2012 | 11.68 | 11.70 | 11.54 | 11.58 | 78,285,600 | -0.04(-0.32%) |
Oct 31, 2012 | 11.79 | 11.91 | 11.50 | 11.62 | 96,177,152 | -0.27(-2.25%) |
Oct 26, 2012 | 11.40 | 11.88 | 11.88 | 11.88 | 227,884,624 | +0.76(+6.87%) |
Oct 25, 2012 | 11.52 | 11.52 | 11.12 | 11.12 | 134,651,872 | -0.28(-2.44%) |
Oct 24, 2012 | 11.77 | 11.77 | 11.37 | 11.40 | 73,740,680 | -0.29(-2.48%) |
Oct 23, 2012 | 11.53 | 11.80 | 11.47 | 11.69 | 88,821,640 | -0.28(-2.37%) |
Oct 19, 2012 | 12.23 | 12.31 | 11.92 | 11.97 | 88,146,232 | -0.24(-1.98%) |
Oct 18, 2012 | 12.36 | 12.52 | 12.11 | 12.21 | 106,349,336 | -0.13(-1.07%) |
Oct 17, 2012 | 12.14 | 12.41 | 12.14 | 12.35 | 66,207,684 | +0.18(+1.46%) |
Oct 16, 2012 | 12.21 | 12.26 | 12.08 | 12.17 | 44,184,516 | -0.01(-0.10%) |
Oct 15, 2012 | 12.11 | 12.21 | 11.90 | 12.18 | 59,335,220 | +0.09(+0.75%) |
Oct 12, 2012 | 12.13 | 12.24 | 12.07 | 12.09 | 44,177,660 | -0.09(-0.76%) |
Oct 11, 2012 | 12.37 | 12.44 | 12.07 | 12.18 | 69,107,768 | -0.04(-0.31%) |
Oct 10, 2012 | 12.57 | 12.59 | 12.17 | 12.22 | 79,150,408 | -0.30(-2.38%) |
Oct 09, 2012 | 12.90 | 12.94 | 12.51 | 12.52 | 70,058,984 | -0.40(-3.13%) |
Oct 08, 2012 | 12.85 | 12.96 | 12.75 | 12.92 | 35,322,548 | +0.03(+0.21%) |
Oct 05, 2012 | 13.03 | 13.06 | 12.84 | 12.90 | 56,261,232 | -0.10(-0.75%) |
Oct 04, 2012 | 12.77 | 13.05 | 12.76 | 12.99 | 54,342,528 | +0.23(+1.78%) |
Oct 03, 2012 | 12.53 | 12.78 | 12.45 | 12.77 | 55,031,324 | +0.27(+2.12%) |
Oct 02, 2012 | 12.61 | 12.63 | 12.42 | 12.50 | 43,466,152 | -0.07(-0.56%) |
Oct 01, 2012 | 12.74 | 12.78 | 12.50 | 12.57 | 51,745,436 | -0.12(-0.91%) |
Sep 28, 2012 | 12.78 | 12.82 | 12.63 | 12.69 | 49,249,740 | -0.11(-0.88%) |
Sep 27, 2012 | 12.50 | 12.84 | 12.50 | 12.80 | 68,103,992 | +0.35(+2.77%) |
Sep 26, 2012 | 12.59 | 12.70 | 12.38 | 12.45 | 58,539,176 | -0.14(-1.11%) |
Sep 25, 2012 | 12.79 | 12.92 | 12.52 | 12.59 | 88,302,280 | -0.12(-0.92%) |
Sep 24, 2012 | 12.73 | 12.75 | 12.62 | 12.71 | 54,285,296 | -0.13(-1.03%) |
Sep 21, 2012 | 13.06 | 13.07 | 12.81 | 12.84 | 121,492,024 | -0.17(-1.28%) |
Sep 20, 2012 | 12.97 | 13.01 | 12.87 | 13.01 | 58,405,900 | -0.04(-0.33%) |
Sep 19, 2012 | 12.94 | 13.11 | 12.90 | 13.05 | 52,858,288 | +0.15(+1.13%) |
Sep 18, 2012 | 12.89 | 12.99 | 12.82 | 12.91 | 44,386,972 | +0.04(+0.29%) |
Sep 17, 2012 | 13.03 | 13.03 | 12.82 | 12.87 | 46,232,764 | -0.16(-1.25%) |
Sep 14, 2012 | 13.04 | 13.17 | 12.96 | 13.03 | 73,504,104 | +0.05(+0.40%) |
Sep 13, 2012 | 12.72 | 13.07 | 12.66 | 12.98 | 70,676,912 | +0.23(+1.80%) |
Sep 12, 2012 | 12.79 | 12.86 | 12.65 | 12.75 | 45,569,208 | -0.00(-0.02%) |
Sep 11, 2012 | 12.85 | 12.85 | 12.68 | 12.75 | 50,598,164 | -0.07(-0.55%) |
Sep 10, 2012 | 12.92 | 12.97 | 12.81 | 12.82 | 51,463,152 | -0.10(-0.79%) |
Sep 07, 2012 | 12.66 | 12.94 | 12.65 | 12.93 | 100,854,128 | +0.39(+3.09%) |
Sep 06, 2012 | 12.38 | 12.61 | 12.33 | 12.54 | 107,479,192 | +0.26(+2.10%) |
Sep 05, 2012 | 12.35 | 12.40 | 12.24 | 12.28 | 53,175,068 | -0.08(-0.67%) |
Sep 04, 2012 | 12.38 | 12.52 | 12.20 | 12.36 | 79,179,080 | -0.02(-0.16%) |
Aug 31, 2012 | 12.37 | 12.44 | 12.25 | 12.38 | 67,106,592 | +0.10(+0.83%) |
Aug 30, 2012 | 12.32 | 12.47 | 12.23 | 12.28 | 73,121,064 | -0.04(-0.36%) |
Aug 29, 2012 | 12.31 | 12.35 | 12.20 | 12.33 | 35,531,436 | +0.16(+1.31%) |
Aug 27, 2012 | 12.26 | 12.35 | 12.13 | 12.17 | 58,725,292 | -0.09(-0.74%) |
Aug 24, 2012 | 12.06 | 12.31 | 12.04 | 12.26 | 74,161,928 | +0.23(+1.88%) |
Aug 23, 2012 | 12.08 | 12.15 | 11.92 | 12.03 | 49,191,604 | -0.09(-0.78%) |
Aug 22, 2012 | 11.94 | 12.22 | 11.91 | 12.13 | 49,590,060 | +0.18(+1.52%) |
Aug 21, 2012 | 12.02 | 12.16 | 11.90 | 11.94 | 51,550,280 | -0.04(-0.37%) |
Aug 20, 2012 | 12.04 | 12.05 | 11.88 | 11.99 | 37,886,724 | -0.04(-0.34%) |
Aug 17, 2012 | 12.00 | 12.14 | 12.00 | 12.03 | 61,863,132 | -0.02(-0.16%) |
Aug 16, 2012 | 11.86 | 12.11 | 11.78 | 12.05 | 86,443,040 | +0.21(+1.74%) |
Aug 15, 2012 | 11.59 | 11.88 | 11.59 | 11.84 | 65,444,916 | +0.21(+1.81%) |
Aug 14, 2012 | 11.71 | 11.81 | 11.60 | 11.63 | 55,149,340 | +0.04(+0.32%) |
Aug 13, 2012 | 11.58 | 11.69 | 11.52 | 11.59 | 40,039,492 | -0.02(-0.13%) |
Aug 10, 2012 | 11.63 | 11.71 | 11.54 | 11.61 | 37,137,184 | -0.07(-0.56%) |
Aug 09, 2012 | 11.67 | 11.77 | 11.65 | 11.68 | 31,033,846 | -0.02(-0.14%) |
Aug 08, 2012 | 11.74 | 11.79 | 11.65 | 11.69 | 30,754,712 | -0.11(-0.92%) |
Aug 07, 2012 | 11.68 | 11.87 | 11.64 | 11.80 | 41,261,360 | +0.13(+1.10%) |
Aug 06, 2012 | 11.75 | 11.76 | 11.66 | 11.67 | 36,960,432 | -0.05(-0.42%) |
Aug 03, 2012 | 11.67 | 11.80 | 11.62 | 11.72 | 56,643,168 | +0.21(+1.80%) |
Aug 02, 2012 | 11.50 | 11.69 | 11.41 | 11.51 | 61,103,972 | -0.06(-0.55%) |
Aug 01, 2012 | 11.68 | 11.69 | 11.51 | 11.58 | 50,987,476 | -0.06(-0.52%) |
Jul 31, 2012 | 11.73 | 11.79 | 11.55 | 11.64 | 69,233,080 | -0.14(-1.18%) |
Jul 30, 2012 | 11.82 | 12.01 | 11.68 | 11.78 | 74,903,024 | -0.06(-0.52%) |
Jul 27, 2012 | 11.24 | 11.89 | 11.20 | 11.84 | 226,842,656 | +0.86(+7.87%) |
Jul 26, 2012 | 10.97 | 11.05 | 10.72 | 10.97 | 138,115,936 | +0.15(+1.36%) |
Jul 25, 2012 | 11.07 | 11.10 | 10.77 | 10.83 | 73,090,112 | -0.30(-2.69%) |
Jul 24, 2012 | 11.29 | 11.30 | 11.04 | 11.13 | 100,381,976 | -0.15(-1.31%) |
Jul 23, 2012 | 11.21 | 11.30 | 11.05 | 11.27 | 110,558,536 | -0.11(-1.00%) |
Jul 20, 2012 | 11.24 | 11.44 | 11.24 | 11.39 | 83,613,824 | +0.11(+0.94%) |
Jul 19, 2012 | 11.01 | 11.35 | 11.01 | 11.28 | 109,242,784 | +0.43(+4.00%) |
Jul 18, 2012 | 10.78 | 10.91 | 10.76 | 10.85 | 41,957,512 | +0.03(+0.25%) |
Jul 17, 2012 | 10.85 | 10.87 | 10.67 | 10.82 | 39,832,528 | +0.05(+0.43%) |
Jul 16, 2012 | 10.80 | 10.89 | 10.70 | 10.78 | 40,177,356 | -0.12(-1.09%) |
Jul 13, 2012 | 10.76 | 10.94 | 10.67 | 10.89 | 44,541,076 | +0.15(+1.41%) |
Jul 12, 2012 | 10.81 | 10.84 | 10.61 | 10.74 | 52,445,900 | -0.15(-1.38%) |
Jul 11, 2012 | 10.92 | 11.06 | 10.74 | 10.89 | 54,802,968 | -0.06(-0.52%) |
Jul 10, 2012 | 11.29 | 11.33 | 10.89 | 10.95 | 59,778,580 | -0.28(-2.47%) |
Jul 09, 2012 | 11.22 | 11.27 | 11.15 | 11.23 | 38,529,972 | +0.00(+0.00%) |
Jul 06, 2012 | 11.29 | 11.42 | 11.18 | 11.23 | 64,215,252 | -0.10(-0.89%) |
Jul 05, 2012 | 11.40 | 11.50 | 11.30 | 11.33 | 53,771,548 | -0.12(-1.08%) |
Jul 03, 2012 | 11.43 | 11.45 | 11.35 | 11.45 | 26,781,870 | +0.01(+0.09%) |
Jul 02, 2012 | 11.44 | 11.44 | 11.29 | 11.44 | 46,720,208 | +0.05(+0.42%) |
Jun 29, 2012 | 11.21 | 11.39 | 11.16 | 11.39 | 72,456,864 | +0.35(+3.18%) |
Jun 28, 2012 | 11.17 | 11.20 | 10.91 | 11.04 | 60,035,564 | -0.21(-1.91%) |
Jun 27, 2012 | 11.22 | 11.35 | 11.14 | 11.25 | 56,115,668 | +0.00(+0.00%) |
Jun 26, 2012 | 11.05 | 11.29 | 11.05 | 11.25 | 75,253,344 | +0.28(+2.52%) |
Jun 25, 2012 | 10.99 | 11.05 | 10.87 | 10.98 | 47,757,340 | -0.10(-0.94%) |
Jun 22, 2012 | 11.07 | 11.10 | 10.94 | 11.08 | 43,864,168 | +0.08(+0.72%) |
Jun 21, 2012 | 11.17 | 11.28 | 11.00 | 11.00 | 56,992,304 | -0.12(-1.10%) |
Jun 20, 2012 | 11.20 | 11.21 | 11.02 | 11.12 | 49,001,600 | -0.05(-0.45%) |
Jun 19, 2012 | 11.14 | 11.23 | 11.06 | 11.18 | 54,458,140 | +0.07(+0.61%) |
Jun 18, 2012 | 10.84 | 11.16 | 10.81 | 11.11 | 67,549,392 | +0.21(+1.97%) |
Jun 15, 2012 | 10.74 | 10.94 | 10.70 | 10.89 | 75,938,256 | +0.19(+1.82%) |
Jun 14, 2012 | 10.74 | 10.80 | 10.60 | 10.70 | 61,361,416 | -0.01(-0.13%) |
Jun 13, 2012 | 10.75 | 10.84 | 10.65 | 10.71 | 46,629,976 | -0.08(-0.78%) |
Jun 12, 2012 | 10.86 | 10.87 | 10.70 | 10.80 | 56,798,352 | -0.00(-0.04%) |
Jun 11, 2012 | 10.85 | 11.02 | 10.73 | 10.80 | 75,158,024 | -0.10(-0.91%) |
Jun 08, 2012 | 10.90 | 10.95 | 10.81 | 10.90 | 57,673,384 | -0.02(-0.15%) |
Jun 07, 2012 | 10.96 | 11.05 | 10.88 | 10.91 | 70,241,104 | +0.06(+0.53%) |
Jun 06, 2012 | 10.71 | 10.89 | 10.70 | 10.86 | 54,327,936 | +0.22(+2.08%) |
Jun 05, 2012 | 10.67 | 10.82 | 10.53 | 10.64 | 71,044,496 | -0.07(-0.63%) |
Jun 04, 2012 | 10.35 | 10.74 | 10.29 | 10.70 | 86,193,632 | +0.32(+3.05%) |
Jun 01, 2012 | 10.40 | 10.54 | 10.34 | 10.39 | 79,214,200 | -0.23(-2.20%) |
May 31, 2012 | 10.45 | 10.66 | 10.33 | 10.62 | 99,107,912 | +0.18(+1.76%) |
May 30, 2012 | 10.58 | 10.62 | 10.36 | 10.44 | 81,755,424 | -0.28(-2.57%) |
May 29, 2012 | 10.69 | 10.80 | 10.59 | 10.71 | 53,994,432 | +0.09(+0.87%) |
May 25, 2012 | 10.72 | 10.77 | 10.59 | 10.62 | 43,529,400 | -0.12(-1.09%) |
May 24, 2012 | 10.82 | 10.86 | 10.61 | 10.74 | 62,969,648 | -0.10(-0.94%) |
May 23, 2012 | 10.71 | 10.85 | 10.53 | 10.84 | 85,013,200 | +0.10(+0.91%) |
May 22, 2012 | 10.89 | 10.92 | 10.67 | 10.74 | 74,836,448 | -0.14(-1.27%) |
May 21, 2012 | 10.68 | 10.97 | 10.62 | 10.88 | 71,762,776 | +0.21(+1.99%) |
May 18, 2012 | 10.94 | 10.96 | 10.62 | 10.67 | 104,916,576 | -0.22(-2.07%) |
May 17, 2012 | 11.23 | 11.27 | 10.88 | 10.89 | 90,303,832 | -0.28(-2.54%) |
May 16, 2012 | 11.22 | 11.37 | 11.10 | 11.18 | 105,478,576 | -0.02(-0.15%) |
May 15, 2012 | 11.30 | 11.50 | 11.12 | 11.19 | 114,538,872 | +0.07(+0.66%) |
May 14, 2012 | 11.25 | 11.34 | 11.10 | 11.12 | 62,077,516 | -0.24(-2.09%) |
May 11, 2012 | 11.27 | 11.51 | 11.26 | 11.36 | 84,108,136 | +0.05(+0.44%) |
May 10, 2012 | 11.17 | 11.43 | 11.07 | 11.31 | 93,144,456 | +0.19(+1.66%) |
May 09, 2012 | 11.00 | 11.26 | 10.98 | 11.12 | 74,414,000 | -0.05(-0.41%) |
May 08, 2012 | 11.13 | 11.24 | 10.88 | 11.17 | 90,659,672 | -0.06(-0.56%) |
May 07, 2012 | 11.09 | 11.32 | 11.09 | 11.23 | 66,420,864 | +0.06(+0.52%) |
May 04, 2012 | 11.36 | 11.46 | 11.16 | 11.17 | 91,973,632 | -0.27(-2.38%) |
May 03, 2012 | 11.46 | 11.60 | 11.37 | 11.45 | 81,297,984 | -0.04(-0.35%) |
May 02, 2012 | 11.36 | 11.54 | 11.34 | 11.49 | 92,082,208 | +0.01(+0.09%) |
May 01, 2012 | 11.44 | 11.62 | 11.39 | 11.47 | 135,404,928 | -0.09(-0.80%) |
Apr 30, 2012 | 11.17 | 11.66 | 11.13 | 11.57 | 195,594,576 | +0.25(+2.23%) |
Apr 27, 2012 | 11.22 | 11.41 | 10.99 | 11.32 | 443,286,528 | +1.54(+15.75%) |
Apr 26, 2012 | 9.656 | 9.795 | 9.628 | 9.777 | 201,117,664 | +0.08(+0.81%) |
Apr 25, 2012 | 9.561 | 9.717 | 9.558 | 9.698 | 79,285,904 | +0.20(+2.15%) |
Apr 24, 2012 | 9.412 | 9.513 | 9.304 | 9.494 | 67,674,528 | +0.10(+1.11%) |
Apr 23, 2012 | 9.427 | 9.427 | 9.254 | 9.390 | 69,782,832 | -0.09(-0.92%) |
Apr 20, 2012 | 9.594 | 9.651 | 9.468 | 9.477 | 65,027,456 | -0.06(-0.59%) |
Apr 19, 2012 | 9.624 | 9.705 | 9.465 | 9.533 | 80,235,976 | +0.00(+0.02%) |
Apr 18, 2012 | 9.419 | 9.650 | 9.415 | 9.531 | 80,225,112 | +0.13(+1.42%) |
Apr 17, 2012 | 9.339 | 9.480 | 9.322 | 9.397 | 56,716,760 | +0.14(+1.56%) |
Apr 16, 2012 | 9.428 | 9.451 | 9.161 | 9.253 | 81,075,624 | -0.15(-1.57%) |
Apr 13, 2012 | 9.473 | 9.475 | 9.291 | 9.401 | 68,805,480 | -0.11(-1.17%) |
Apr 12, 2012 | 9.381 | 9.590 | 9.263 | 9.512 | 80,737,912 | +0.14(+1.45%) |
Apr 11, 2012 | 9.459 | 9.576 | 9.318 | 9.376 | 86,958,168 | +0.05(+0.53%) |
Apr 10, 2012 | 9.615 | 9.653 | 9.307 | 9.327 | 89,307,840 | -0.24(-2.55%) |
Apr 09, 2012 | 9.578 | 9.687 | 9.503 | 9.571 | 62,863,680 | -0.13(-1.30%) |
Apr 05, 2012 | 9.655 | 9.779 | 9.655 | 9.697 | 64,379,916 | +0.02(+0.21%) |
Apr 04, 2012 | 9.824 | 9.861 | 9.595 | 9.677 | 109,390,296 | -0.28(-2.84%) |
Apr 03, 2012 | 9.889 | 10.10 | 9.852 | 9.960 | 100,252,592 | +0.08(+0.81%) |
Apr 02, 2012 | 9.878 | 9.972 | 9.827 | 9.879 | 128,898,696 | -0.22(-2.20%) |
Mar 30, 2012 | 10.23 | 10.32 | 10.07 | 10.10 | 89,028,784 | -0.10(-1.03%) |
Mar 29, 2012 | 10.04 | 10.24 | 10.01 | 10.21 | 114,479,072 | +0.17(+1.72%) |
Mar 28, 2012 | 10.28 | 10.33 | 9.992 | 10.03 | 125,189,736 | -0.21(-2.08%) |
Mar 27, 2012 | 10.16 | 10.47 | 10.12 | 10.25 | 192,205,856 | +0.13(+1.27%) |
Mar 26, 2012 | 9.801 | 10.12 | 9.752 | 10.12 | 152,605,472 | +0.39(+4.01%) |
Mar 23, 2012 | 9.578 | 9.787 | 9.568 | 9.729 | 119,963,320 | +0.13(+1.37%) |
Mar 22, 2012 | 9.505 | 9.680 | 9.491 | 9.597 | 74,963,448 | +0.03(+0.35%) |
Mar 21, 2012 | 9.602 | 9.691 | 9.541 | 9.564 | 84,485,904 | -0.03(-0.31%) |
Mar 20, 2012 | 9.222 | 9.698 | 9.123 | 9.594 | 183,737,024 | +0.34(+3.67%) |
Mar 19, 2012 | 9.151 | 9.312 | 9.129 | 9.254 | 78,250,120 | +0.02(+0.25%) |
Mar 16, 2012 | 9.143 | 9.262 | 9.096 | 9.231 | 98,928,568 | +0.03(+0.34%) |
Mar 15, 2012 | 9.080 | 9.200 | 8.994 | 9.200 | 83,377,968 | +0.11(+1.19%) |
Mar 14, 2012 | 9.161 | 9.194 | 9.036 | 9.092 | 74,166,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.174 | 9.222 | 9.017 | 9.208 | 88,359,272 | +0.06(+0.65%) |
Mar 12, 2012 | 9.185 | 9.248 | 9.089 | 9.148 | 51,872,232 | -0.05(-0.50%) |
Mar 09, 2012 | 9.318 | 9.338 | 9.150 | 9.194 | 90,423,256 | -0.17(-1.77%) |
Mar 08, 2012 | 9.187 | 9.397 | 9.168 | 9.360 | 84,627,240 | +0.19(+2.11%) |
Mar 07, 2012 | 9.111 | 9.253 | 9.099 | 9.167 | 99,259,528 | +0.13(+1.48%) |
Mar 06, 2012 | 8.913 | 9.153 | 8.881 | 9.033 | 112,393,176 | +0.04(+0.46%) |
Mar 05, 2012 | 8.929 | 9.070 | 8.888 | 8.992 | 93,848,528 | +0.05(+0.54%) |
Mar 02, 2012 | 8.953 | 9.071 | 8.925 | 8.944 | 73,332,216 | -0.04(-0.41%) |
Mar 01, 2012 | 8.973 | 9.003 | 8.808 | 8.981 | 98,936,928 | +0.02(+0.19%) |
Feb 29, 2012 | 9.173 | 9.178 | 8.930 | 8.963 | 106,218,768 | -0.21(-2.24%) |
Feb 28, 2012 | 8.924 | 9.193 | 8.877 | 9.168 | 115,559,248 | +0.26(+2.95%) |
Feb 27, 2012 | 8.856 | 8.938 | 8.804 | 8.906 | 74,296,744 | -0.03(-0.33%) |
Feb 24, 2012 | 8.964 | 9.016 | 8.898 | 8.935 | 73,555,864 | +0.01(+0.13%) |
Feb 23, 2012 | 8.961 | 9.016 | 8.827 | 8.924 | 103,317,168 | -0.08(-0.94%) |
Feb 22, 2012 | 9.076 | 9.128 | 8.993 | 9.008 | 115,964,192 | -0.08(-0.92%) |
Feb 21, 2012 | 9.111 | 9.216 | 9.008 | 9.092 | 135,414,528 | -0.01(-0.13%) |
Feb 17, 2012 | 8.983 | 9.149 | 8.947 | 9.104 | 148,720,160 | +0.13(+1.43%) |
Feb 16, 2012 | 8.869 | 9.063 | 8.736 | 8.975 | 251,792,496 | -0.23(-2.46%) |
Feb 15, 2012 | 9.542 | 9.555 | 9.142 | 9.202 | 156,186,480 | -0.34(-3.57%) |
Feb 14, 2012 | 9.532 | 9.656 | 9.283 | 9.543 | 190,988,640 | -0.01(-0.15%) |
Feb 13, 2012 | 9.337 | 9.602 | 9.262 | 9.557 | 121,698,208 | +0.30(+3.26%) |
Feb 10, 2012 | 9.149 | 9.359 | 9.105 | 9.255 | 116,242,384 | +0.03(+0.30%) |
Feb 09, 2012 | 9.203 | 9.263 | 9.067 | 9.227 | 144,120,992 | -0.02(-0.27%) |
Feb 08, 2012 | 9.226 | 9.303 | 9.124 | 9.252 | 109,778,424 | +0.06(+0.70%) |
Feb 07, 2012 | 9.111 | 9.225 | 9.082 | 9.188 | 102,316,800 | +0.05(+0.57%) |
Feb 06, 2012 | 9.292 | 9.306 | 9.125 | 9.136 | 106,443,840 | -0.23(-2.42%) |
Feb 03, 2012 | 9.120 | 9.373 | 9.073 | 9.362 | 162,836,656 | +0.30(+3.28%) |
Feb 02, 2012 | 8.961 | 9.075 | 8.819 | 9.065 | 175,137,664 | +0.11(+1.26%) |
Feb 01, 2012 | 8.670 | 8.976 | 8.580 | 8.952 | 427,615,104 | -0.75(-7.70%) |
Jan 31, 2012 | 9.677 | 9.759 | 9.463 | 9.699 | 253,953,344 | +0.11(+1.19%) |
Jan 30, 2012 | 9.661 | 9.727 | 9.484 | 9.585 | 108,727,776 | -0.16(-1.65%) |
Jan 27, 2012 | 9.632 | 9.802 | 9.594 | 9.746 | 93,480,704 | +0.10(+1.06%) |
Jan 26, 2012 | 9.443 | 9.720 | 9.414 | 9.643 | 117,737,056 | +0.28(+2.94%) |
Jan 25, 2012 | 9.328 | 9.386 | 9.209 | 9.368 | 86,325,184 | +0.04(+0.43%) |
Jan 24, 2012 | 9.228 | 9.398 | 9.169 | 9.328 | 93,673,544 | +0.05(+0.49%) |
Jan 23, 2012 | 9.517 | 9.564 | 9.240 | 9.283 | 91,861,192 | -0.24(-2.53%) |
Jan 20, 2012 | 9.513 | 9.622 | 9.430 | 9.524 | 112,474,712 | -0.18(-1.81%) |
Jan 19, 2012 | 9.522 | 9.774 | 9.496 | 9.700 | 142,231,904 | +0.25(+2.64%) |
Jan 18, 2012 | 9.076 | 9.490 | 9.035 | 9.450 | 149,818,224 | +0.39(+4.28%) |
Jan 17, 2012 | 8.986 | 9.143 | 8.905 | 9.062 | 113,154,520 | +0.16(+1.82%) |
Jan 13, 2012 | 8.770 | 8.919 | 8.655 | 8.900 | 95,314,192 | +0.12(+1.42%) |
Jan 12, 2012 | 8.950 | 8.953 | 8.767 | 8.776 | 107,968,600 | -0.15(-1.66%) |
Jan 11, 2012 | 8.961 | 9.017 | 8.889 | 8.924 | 62,199,460 | -0.02(-0.25%) |
Jan 10, 2012 | 9.034 | 9.099 | 8.834 | 8.946 | 79,901,488 | +0.04(+0.44%) |
Jan 09, 2012 | 9.117 | 9.197 | 8.829 | 8.907 | 101,374,664 | -0.20(-2.22%) |
Jan 06, 2012 | 8.883 | 9.211 | 8.854 | 9.109 | 140,532,480 | +0.25(+2.82%) |
Jan 05, 2012 | 8.776 | 8.892 | 8.682 | 8.860 | 76,357,936 | +0.00(+0.06%) |