Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.13 | 22.87 | 22.10 | 22.87 | 5,772,265 | +0.69(+3.09%) |
Dec 28, 2012 | 22.33 | 22.41 | 22.15 | 22.18 | 4,507,738 | -0.33(-1.47%) |
Dec 27, 2012 | 22.40 | 22.56 | 22.06 | 22.51 | 5,001,710 | +0.13(+0.58%) |
Dec 26, 2012 | 22.73 | 22.74 | 22.28 | 22.38 | 4,103,139 | -0.26(-1.14%) |
Dec 24, 2012 | 22.45 | 22.86 | 22.42 | 22.64 | 2,946,948 | +0.08(+0.37%) |
Dec 21, 2012 | 22.26 | 22.69 | 22.20 | 22.56 | 11,748,940 | -0.04(-0.19%) |
Dec 20, 2012 | 22.66 | 22.74 | 22.49 | 22.60 | 7,178,787 | +0.01(+0.06%) |
Dec 19, 2012 | 22.86 | 23.03 | 22.56 | 22.58 | 11,641,378 | -0.28(-1.24%) |
Dec 18, 2012 | 22.91 | 23.00 | 22.78 | 22.87 | 6,760,432 | +0.01(+0.06%) |
Dec 17, 2012 | 22.85 | 23.00 | 22.66 | 22.85 | 7,625,590 | +0.05(+0.21%) |
Dec 14, 2012 | 22.40 | 22.86 | 22.40 | 22.81 | 9,497,293 | +0.38(+1.72%) |
Dec 13, 2012 | 22.33 | 22.52 | 22.14 | 22.42 | 8,545,140 | +0.09(+0.41%) |
Dec 12, 2012 | 22.44 | 22.58 | 22.01 | 22.33 | 10,973,614 | +0.04(+0.16%) |
Dec 11, 2012 | 22.55 | 22.78 | 22.20 | 22.29 | 12,039,332 | -0.21(-0.95%) |
Dec 10, 2012 | 21.96 | 22.68 | 21.95 | 22.51 | 11,879,816 | +0.48(+2.16%) |
Dec 07, 2012 | 21.73 | 22.05 | 21.55 | 22.03 | 11,546,322 | +0.47(+2.19%) |
Dec 06, 2012 | 21.03 | 21.65 | 20.96 | 21.56 | 11,802,476 | +0.47(+2.22%) |
Dec 05, 2012 | 21.56 | 21.73 | 20.87 | 21.09 | 8,786,068 | -0.38(-1.77%) |
Dec 04, 2012 | 21.55 | 21.74 | 21.44 | 21.47 | 6,526,929 | -0.14(-0.64%) |
Nov 30, 2012 | 21.50 | 21.69 | 21.36 | 21.61 | 7,089,741 | +0.03(+0.15%) |
Nov 29, 2012 | 21.58 | 21.75 | 21.46 | 21.58 | 7,289,396 | +0.07(+0.34%) |
Nov 28, 2012 | 21.04 | 21.62 | 20.94 | 21.51 | 8,158,713 | +0.24(+1.13%) |
Nov 27, 2012 | 21.54 | 21.55 | 21.23 | 21.27 | 8,211,458 | -0.17(-0.80%) |
Nov 26, 2012 | 21.32 | 21.45 | 21.17 | 21.44 | 6,445,818 | +0.03(+0.14%) |
Nov 23, 2012 | 21.13 | 21.42 | 21.10 | 21.41 | 2,765,240 | +0.42(+1.99%) |
Nov 21, 2012 | 20.86 | 21.05 | 20.74 | 20.99 | 5,739,935 | +0.30(+1.46%) |
Nov 20, 2012 | 20.53 | 20.98 | 20.45 | 20.69 | 8,983,435 | +0.16(+0.76%) |
Nov 19, 2012 | 19.91 | 20.58 | 19.91 | 20.53 | 9,569,084 | +0.81(+4.10%) |
Nov 16, 2012 | 19.61 | 19.79 | 19.42 | 19.72 | 10,080,655 | +0.10(+0.52%) |
Nov 15, 2012 | 19.34 | 19.74 | 19.25 | 19.62 | 8,688,256 | +0.34(+1.75%) |
Nov 14, 2012 | 19.71 | 19.76 | 19.23 | 19.28 | 8,059,995 | -0.28(-1.43%) |
Nov 13, 2012 | 19.47 | 19.94 | 19.33 | 19.56 | 5,998,448 | +0.01(+0.04%) |
Nov 12, 2012 | 19.42 | 19.87 | 19.42 | 19.56 | 7,291,503 | +0.28(+1.43%) |
Nov 09, 2012 | 19.45 | 19.55 | 19.11 | 19.28 | 8,994,219 | -0.43(-2.19%) |
Nov 08, 2012 | 20.12 | 20.37 | 19.68 | 19.71 | 6,996,191 | -0.42(-2.07%) |
Nov 07, 2012 | 20.34 | 20.61 | 19.92 | 20.13 | 7,548,438 | -0.55(-2.67%) |
Nov 06, 2012 | 19.97 | 20.76 | 19.95 | 20.68 | 11,721,318 | +0.81(+4.05%) |
Nov 05, 2012 | 19.26 | 20.07 | 19.26 | 19.88 | 9,255,222 | +0.62(+3.22%) |
Nov 02, 2012 | 19.80 | 19.80 | 19.01 | 19.26 | 9,353,536 | -0.36(-1.81%) |
Nov 01, 2012 | 19.92 | 20.03 | 19.09 | 19.61 | 10,003,869 | -0.33(-1.64%) |
Oct 31, 2012 | 20.20 | 20.25 | 19.60 | 19.94 | 7,549,757 | -0.25(-1.22%) |
Oct 26, 2012 | 19.80 | 20.18 | 20.18 | 20.18 | 13,449,520 | +0.60(+3.06%) |
Oct 25, 2012 | 19.59 | 19.78 | 19.37 | 19.59 | 3,903,292 | +0.09(+0.48%) |
Oct 24, 2012 | 19.44 | 19.80 | 19.36 | 19.49 | 4,802,080 | +0.16(+0.84%) |
Oct 23, 2012 | 19.42 | 19.50 | 19.09 | 19.33 | 7,101,522 | -0.61(-3.08%) |
Oct 19, 2012 | 20.02 | 20.20 | 19.76 | 19.94 | 6,733,430 | +0.05(+0.27%) |
Oct 18, 2012 | 20.19 | 20.26 | 19.84 | 19.89 | 7,701,179 | -0.35(-1.72%) |
Oct 17, 2012 | 20.08 | 20.36 | 19.99 | 20.24 | 5,542,683 | +0.25(+1.27%) |
Oct 16, 2012 | 19.89 | 20.13 | 19.78 | 19.98 | 5,312,778 | +0.24(+1.23%) |
Oct 15, 2012 | 19.69 | 19.91 | 19.45 | 19.74 | 5,934,969 | +0.03(+0.15%) |
Oct 12, 2012 | 19.84 | 19.95 | 19.14 | 19.71 | 11,479,121 | -0.13(-0.66%) |
Oct 11, 2012 | 20.50 | 20.56 | 19.83 | 19.84 | 9,938,159 | -0.23(-1.16%) |
Oct 10, 2012 | 20.60 | 20.93 | 19.88 | 20.07 | 14,629,642 | -0.66(-3.20%) |
Oct 09, 2012 | 21.25 | 21.42 | 20.73 | 20.74 | 11,361,762 | -0.29(-1.36%) |
Oct 08, 2012 | 20.77 | 21.79 | 20.50 | 21.02 | 25,654,490 | +1.11(+5.56%) |
Oct 05, 2012 | 20.33 | 20.66 | 19.87 | 19.92 | 9,005,878 | -0.26(-1.30%) |
Oct 04, 2012 | 19.88 | 20.24 | 19.84 | 20.18 | 7,732,237 | +0.39(+1.96%) |
Oct 03, 2012 | 20.11 | 20.11 | 19.76 | 19.79 | 6,031,175 | -0.32(-1.57%) |
Oct 02, 2012 | 20.12 | 20.25 | 20.03 | 20.11 | 5,521,736 | +0.02(+0.09%) |
Oct 01, 2012 | 19.92 | 20.29 | 19.69 | 20.09 | 7,185,845 | +0.27(+1.37%) |
Sep 28, 2012 | 19.73 | 19.84 | 19.54 | 19.81 | 6,540,969 | +0.02(+0.11%) |
Sep 27, 2012 | 19.23 | 19.79 | 19.15 | 19.79 | 5,982,425 | +0.56(+2.89%) |
Sep 26, 2012 | 19.43 | 19.60 | 18.87 | 19.24 | 9,594,893 | -0.24(-1.21%) |
Sep 25, 2012 | 19.54 | 19.78 | 19.46 | 19.47 | 9,885,070 | +0.07(+0.37%) |
Sep 24, 2012 | 19.43 | 19.59 | 19.31 | 19.40 | 4,974,857 | -0.10(-0.50%) |
Sep 21, 2012 | 19.47 | 19.64 | 19.39 | 19.50 | 9,043,732 | +0.13(+0.66%) |
Sep 20, 2012 | 19.21 | 19.46 | 19.01 | 19.37 | 7,229,292 | +0.06(+0.30%) |
Sep 19, 2012 | 18.87 | 19.42 | 18.87 | 19.31 | 10,294,641 | +0.41(+2.19%) |
Sep 18, 2012 | 18.90 | 19.20 | 18.41 | 18.90 | 17,937,168 | -0.57(-2.93%) |
Sep 17, 2012 | 20.02 | 20.02 | 19.21 | 19.47 | 10,034,092 | -0.72(-3.54%) |
Sep 14, 2012 | 19.93 | 20.41 | 19.88 | 20.18 | 8,886,461 | +0.34(+1.72%) |
Sep 13, 2012 | 19.46 | 19.90 | 19.18 | 19.84 | 8,120,912 | +0.43(+2.23%) |
Sep 12, 2012 | 19.47 | 19.71 | 19.40 | 19.41 | 8,876,755 | +0.05(+0.24%) |
Sep 11, 2012 | 19.06 | 19.42 | 19.04 | 19.36 | 7,591,686 | +0.36(+1.89%) |
Sep 10, 2012 | 18.84 | 19.10 | 18.84 | 19.01 | 4,977,523 | +0.17(+0.91%) |
Sep 07, 2012 | 18.57 | 18.87 | 18.52 | 18.83 | 5,115,107 | +0.35(+1.91%) |
Sep 06, 2012 | 18.41 | 18.74 | 18.33 | 18.48 | 7,485,538 | +0.22(+1.19%) |
Sep 05, 2012 | 18.42 | 18.45 | 18.22 | 18.26 | 7,166,651 | -0.17(-0.93%) |
Sep 04, 2012 | 18.78 | 18.78 | 18.25 | 18.44 | 7,148,214 | -0.35(-1.85%) |
Aug 31, 2012 | 18.52 | 18.85 | 18.45 | 18.78 | 10,856,012 | +0.34(+1.85%) |
Aug 30, 2012 | 17.95 | 18.51 | 17.84 | 18.44 | 7,751,219 | +0.40(+2.19%) |
Aug 29, 2012 | 18.12 | 18.23 | 18.02 | 18.05 | 4,385,142 | +0.04(+0.24%) |
Aug 27, 2012 | 17.79 | 18.33 | 17.77 | 18.00 | 7,928,178 | +0.31(+1.74%) |
Aug 24, 2012 | 17.73 | 17.76 | 17.44 | 17.69 | 4,772,902 | -0.11(-0.59%) |
Aug 23, 2012 | 17.82 | 17.88 | 17.62 | 17.80 | 3,797,948 | -0.08(-0.43%) |
Aug 22, 2012 | 17.76 | 17.92 | 17.47 | 17.88 | 5,490,888 | +0.12(+0.67%) |
Aug 21, 2012 | 18.04 | 18.21 | 17.70 | 17.76 | 7,851,951 | -0.23(-1.27%) |
Aug 20, 2012 | 17.91 | 18.11 | 17.80 | 17.99 | 7,037,316 | +0.11(+0.61%) |
Aug 17, 2012 | 18.06 | 18.20 | 17.79 | 17.88 | 9,311,827 | -0.17(-0.92%) |
Aug 16, 2012 | 18.03 | 18.16 | 17.86 | 18.04 | 8,393,836 | -0.00(-0.02%) |
Aug 15, 2012 | 17.84 | 18.09 | 17.66 | 18.05 | 7,148,412 | +0.21(+1.20%) |
Aug 14, 2012 | 18.00 | 18.00 | 17.69 | 17.83 | 6,009,834 | -0.16(-0.87%) |
Aug 13, 2012 | 17.99 | 18.08 | 17.72 | 17.99 | 6,687,768 | +0.00(+0.00%) |
Aug 10, 2012 | 17.54 | 18.01 | 17.40 | 17.99 | 7,892,605 | +0.28(+1.58%) |
Aug 09, 2012 | 17.97 | 17.97 | 17.69 | 17.71 | 7,849,287 | -0.25(-1.37%) |
Aug 08, 2012 | 18.13 | 18.15 | 17.69 | 17.96 | 8,031,469 | -0.35(-1.92%) |
Aug 07, 2012 | 18.04 | 18.44 | 17.96 | 18.31 | 9,609,032 | +0.40(+2.21%) |
Aug 06, 2012 | 17.99 | 18.03 | 17.73 | 17.91 | 5,795,991 | -0.01(-0.08%) |
Aug 03, 2012 | 17.76 | 18.03 | 17.53 | 17.93 | 9,960,315 | +0.50(+2.90%) |
Aug 02, 2012 | 16.79 | 17.49 | 16.78 | 17.42 | 12,705,656 | +0.44(+2.56%) |
Aug 01, 2012 | 17.28 | 17.35 | 16.10 | 16.99 | 25,898,496 | -0.18(-1.06%) |
Jul 31, 2012 | 17.20 | 17.74 | 16.98 | 17.17 | 13,081,478 | -0.06(-0.36%) |
Jul 30, 2012 | 17.00 | 17.40 | 16.77 | 17.23 | 7,377,218 | +0.16(+0.91%) |
Jul 27, 2012 | 16.62 | 17.09 | 16.62 | 17.07 | 7,004,600 | +0.44(+2.66%) |
Jul 26, 2012 | 16.45 | 16.75 | 16.36 | 16.63 | 7,080,473 | +0.48(+2.94%) |
Jul 25, 2012 | 16.23 | 16.28 | 16.02 | 16.16 | 6,485,411 | +0.03(+0.16%) |
Jul 24, 2012 | 16.57 | 16.64 | 15.83 | 16.13 | 10,363,963 | -0.52(-3.10%) |
Jul 23, 2012 | 16.28 | 16.73 | 16.18 | 16.65 | 6,551,623 | +0.11(+0.66%) |
Jul 20, 2012 | 16.47 | 16.60 | 16.36 | 16.54 | 4,646,462 | +0.02(+0.11%) |
Jul 19, 2012 | 17.04 | 17.23 | 16.46 | 16.52 | 10,956,441 | -0.48(-2.82%) |
Jul 18, 2012 | 16.43 | 17.11 | 16.43 | 17.00 | 9,278,524 | +0.50(+3.04%) |
Jul 17, 2012 | 16.34 | 16.56 | 16.17 | 16.50 | 9,518,028 | +0.22(+1.34%) |
Jul 16, 2012 | 16.25 | 16.32 | 16.07 | 16.28 | 7,490,138 | -0.04(-0.22%) |
Jul 13, 2012 | 15.85 | 16.34 | 15.77 | 16.32 | 11,911,609 | +0.55(+3.50%) |
Jul 12, 2012 | 15.71 | 15.88 | 15.46 | 15.76 | 12,886,383 | -0.34(-2.14%) |
Jul 11, 2012 | 16.01 | 16.32 | 15.82 | 16.11 | 9,765,986 | +0.14(+0.89%) |
Jul 10, 2012 | 16.21 | 16.33 | 15.90 | 15.97 | 7,438,179 | -0.15(-0.90%) |
Jul 09, 2012 | 16.17 | 16.17 | 15.96 | 16.11 | 7,697,956 | -0.04(-0.27%) |
Jul 06, 2012 | 15.86 | 16.17 | 15.73 | 16.16 | 6,492,086 | +0.11(+0.70%) |
Jul 05, 2012 | 16.33 | 16.37 | 16.01 | 16.04 | 11,559,022 | -0.42(-2.56%) |
Jul 03, 2012 | 16.83 | 16.83 | 16.33 | 16.46 | 10,246,555 | -0.26(-1.54%) |
Jul 02, 2012 | 16.55 | 16.89 | 16.29 | 16.72 | 10,180,610 | +0.42(+2.56%) |
Jun 29, 2012 | 16.30 | 16.46 | 15.98 | 16.30 | 15,143,772 | +0.27(+1.65%) |
Jun 28, 2012 | 15.34 | 16.06 | 15.26 | 16.04 | 11,890,392 | +0.61(+3.93%) |
Jun 27, 2012 | 15.52 | 15.55 | 15.22 | 15.43 | 7,804,339 | -0.01(-0.07%) |
Jun 26, 2012 | 15.01 | 15.54 | 15.00 | 15.44 | 10,073,966 | +0.44(+2.93%) |
Jun 25, 2012 | 15.05 | 15.05 | 14.64 | 15.01 | 7,729,518 | -0.16(-1.08%) |
Jun 22, 2012 | 15.14 | 15.22 | 14.84 | 15.17 | 18,433,522 | +0.17(+1.11%) |
Jun 21, 2012 | 15.57 | 15.60 | 14.93 | 15.00 | 11,588,724 | -0.53(-3.43%) |
Jun 20, 2012 | 15.13 | 15.55 | 15.03 | 15.54 | 19,132,850 | +0.70(+4.72%) |
Jun 19, 2012 | 14.59 | 14.95 | 14.43 | 14.83 | 10,694,303 | +0.37(+2.59%) |
Jun 18, 2012 | 14.48 | 14.53 | 14.18 | 14.46 | 9,820,420 | -0.11(-0.77%) |
Jun 15, 2012 | 14.14 | 14.59 | 14.14 | 14.57 | 11,036,111 | +0.27(+1.90%) |
Jun 14, 2012 | 14.11 | 14.39 | 14.04 | 14.30 | 5,434,049 | +0.23(+1.65%) |
Jun 13, 2012 | 14.08 | 14.14 | 13.90 | 14.07 | 7,908,248 | -0.11(-0.79%) |
Jun 12, 2012 | 13.75 | 14.27 | 13.75 | 14.18 | 11,688,569 | +0.43(+3.14%) |
Jun 11, 2012 | 13.76 | 13.92 | 13.55 | 13.75 | 8,919,163 | +0.19(+1.39%) |
Jun 08, 2012 | 13.41 | 13.58 | 13.29 | 13.56 | 6,255,914 | +0.04(+0.32%) |
Jun 07, 2012 | 13.46 | 13.81 | 13.35 | 13.52 | 10,933,002 | +0.33(+2.53%) |
Jun 06, 2012 | 12.93 | 13.45 | 12.90 | 13.18 | 8,171,199 | +0.41(+3.18%) |
Jun 05, 2012 | 12.44 | 12.83 | 12.44 | 12.78 | 7,388,257 | +0.33(+2.68%) |
Jun 04, 2012 | 12.78 | 12.87 | 12.22 | 12.44 | 8,561,891 | -0.35(-2.72%) |
Jun 01, 2012 | 12.83 | 12.97 | 12.72 | 12.79 | 7,953,309 | -0.30(-2.30%) |
May 31, 2012 | 13.32 | 13.33 | 12.81 | 13.09 | 10,791,150 | -0.19(-1.39%) |
May 30, 2012 | 13.37 | 13.41 | 13.18 | 13.28 | 8,043,140 | -0.24(-1.75%) |
May 29, 2012 | 13.48 | 13.57 | 13.37 | 13.51 | 9,272,254 | +0.13(+0.95%) |
May 25, 2012 | 12.93 | 13.44 | 12.93 | 13.39 | 8,374,749 | +0.39(+3.02%) |
May 24, 2012 | 12.93 | 12.99 | 12.78 | 12.99 | 6,935,966 | +0.14(+1.07%) |
May 23, 2012 | 12.75 | 12.88 | 12.49 | 12.86 | 7,942,162 | +0.01(+0.08%) |
May 22, 2012 | 13.10 | 13.26 | 12.76 | 12.85 | 8,104,720 | -0.21(-1.59%) |
May 21, 2012 | 12.69 | 13.10 | 12.65 | 13.05 | 5,894,522 | +0.38(+2.98%) |
May 18, 2012 | 12.72 | 12.92 | 12.50 | 12.68 | 13,930,775 | +0.02(+0.14%) |
May 17, 2012 | 12.81 | 12.98 | 12.66 | 12.66 | 9,184,878 | -0.15(-1.13%) |
May 16, 2012 | 12.88 | 13.14 | 12.66 | 12.80 | 10,058,571 | -0.01(-0.09%) |
May 15, 2012 | 13.01 | 13.14 | 12.77 | 12.81 | 9,807,386 | -0.19(-1.45%) |
May 14, 2012 | 13.34 | 13.34 | 12.96 | 13.00 | 11,908,187 | -0.50(-3.74%) |
May 11, 2012 | 13.81 | 13.81 | 13.48 | 13.51 | 10,770,105 | -0.36(-2.59%) |
May 10, 2012 | 13.85 | 14.16 | 13.79 | 13.87 | 8,343,160 | -0.00(-0.03%) |
May 09, 2012 | 13.80 | 14.01 | 13.77 | 13.87 | 10,146,900 | -0.11(-0.80%) |
May 08, 2012 | 14.37 | 14.37 | 13.87 | 13.98 | 10,787,627 | -0.41(-2.87%) |
May 07, 2012 | 14.31 | 14.50 | 14.25 | 14.40 | 10,061,598 | -0.03(-0.20%) |
May 04, 2012 | 14.55 | 14.64 | 14.28 | 14.42 | 9,686,016 | -0.23(-1.54%) |
May 03, 2012 | 15.05 | 15.06 | 14.57 | 14.65 | 9,343,221 | -0.41(-2.72%) |
May 02, 2012 | 14.93 | 15.20 | 14.86 | 15.06 | 7,158,435 | +0.10(+0.68%) |
May 01, 2012 | 15.51 | 15.56 | 14.90 | 14.96 | 12,995,626 | -0.15(-0.96%) |
Apr 30, 2012 | 15.05 | 15.24 | 14.99 | 15.10 | 9,316,885 | +0.12(+0.78%) |
Apr 27, 2012 | 14.89 | 15.12 | 14.88 | 14.99 | 7,442,011 | +0.23(+1.57%) |
Apr 26, 2012 | 14.52 | 14.80 | 14.50 | 14.75 | 4,583,551 | +0.20(+1.35%) |
Apr 25, 2012 | 14.72 | 14.80 | 14.41 | 14.56 | 5,425,216 | -0.05(-0.37%) |
Apr 24, 2012 | 14.55 | 14.66 | 14.48 | 14.61 | 4,300,226 | +0.09(+0.65%) |
Apr 23, 2012 | 14.23 | 14.59 | 14.21 | 14.52 | 6,886,227 | +0.04(+0.25%) |
Apr 20, 2012 | 14.46 | 14.60 | 14.40 | 14.48 | 7,261,416 | +0.06(+0.40%) |
Apr 19, 2012 | 14.51 | 14.68 | 14.37 | 14.42 | 6,806,976 | -0.04(-0.30%) |
Apr 18, 2012 | 14.45 | 14.51 | 14.31 | 14.47 | 9,409,342 | -0.05(-0.33%) |
Apr 17, 2012 | 14.60 | 14.83 | 14.52 | 14.52 | 10,225,074 | -0.01(-0.05%) |
Apr 16, 2012 | 14.80 | 14.94 | 14.51 | 14.52 | 15,838,608 | -0.58(-3.87%) |
Apr 13, 2012 | 15.14 | 15.30 | 15.05 | 15.11 | 7,009,504 | -0.05(-0.34%) |
Apr 12, 2012 | 15.03 | 15.46 | 14.98 | 15.16 | 16,943,404 | +0.09(+0.60%) |
Apr 11, 2012 | 15.35 | 15.36 | 15.00 | 15.07 | 8,356,921 | -0.12(-0.76%) |
Apr 10, 2012 | 15.37 | 15.47 | 15.16 | 15.18 | 10,782,819 | -0.23(-1.48%) |
Apr 09, 2012 | 15.10 | 15.53 | 15.10 | 15.41 | 7,795,347 | +0.12(+0.78%) |
Apr 05, 2012 | 15.34 | 15.58 | 15.17 | 15.29 | 7,279,726 | -0.17(-1.08%) |
Apr 04, 2012 | 15.28 | 15.48 | 15.16 | 15.46 | 10,773,893 | +0.07(+0.45%) |
Apr 03, 2012 | 15.78 | 15.81 | 15.25 | 15.39 | 17,023,446 | -0.38(-2.39%) |
Apr 02, 2012 | 15.75 | 15.86 | 15.61 | 15.77 | 12,603,739 | +0.03(+0.18%) |
Mar 30, 2012 | 15.80 | 15.97 | 15.71 | 15.74 | 9,750,663 | +0.04(+0.28%) |
Mar 29, 2012 | 15.67 | 15.78 | 15.57 | 15.69 | 6,915,472 | -0.12(-0.73%) |
Mar 28, 2012 | 15.88 | 15.94 | 15.66 | 15.81 | 10,066,568 | -0.16(-1.00%) |
Mar 27, 2012 | 16.44 | 16.48 | 15.96 | 15.97 | 8,514,394 | -0.44(-2.68%) |
Mar 26, 2012 | 16.25 | 16.46 | 16.13 | 16.41 | 11,648,219 | +0.44(+2.75%) |
Mar 23, 2012 | 15.70 | 16.10 | 15.68 | 15.97 | 6,632,411 | +0.23(+1.45%) |
Mar 22, 2012 | 15.66 | 15.86 | 15.58 | 15.74 | 9,504,641 | -0.11(-0.71%) |
Mar 21, 2012 | 15.89 | 15.98 | 15.70 | 15.85 | 7,222,636 | -0.04(-0.25%) |
Mar 20, 2012 | 16.09 | 16.09 | 15.85 | 15.89 | 6,183,277 | -0.28(-1.71%) |
Mar 19, 2012 | 16.01 | 16.32 | 16.00 | 16.17 | 5,320,985 | +0.13(+0.81%) |
Mar 16, 2012 | 16.06 | 16.12 | 15.83 | 16.04 | 10,554,959 | +0.11(+0.66%) |
Mar 15, 2012 | 15.99 | 16.12 | 15.79 | 15.93 | 7,637,461 | -0.00(-0.02%) |
Mar 14, 2012 | 16.01 | 16.11 | 15.86 | 15.94 | 7,500,183 | -0.05(-0.30%) |
Mar 13, 2012 | 15.94 | 16.09 | 15.84 | 15.99 | 11,333,184 | +0.09(+0.59%) |
Mar 12, 2012 | 15.88 | 15.93 | 15.63 | 15.89 | 8,298,575 | -0.04(-0.27%) |
Mar 09, 2012 | 15.85 | 15.97 | 15.66 | 15.93 | 7,983,234 | +0.09(+0.60%) |
Mar 08, 2012 | 15.64 | 15.91 | 15.44 | 15.84 | 16,351,187 | +0.40(+2.56%) |
Mar 07, 2012 | 15.18 | 15.70 | 15.18 | 15.44 | 8,228,562 | +0.20(+1.33%) |
Mar 06, 2012 | 15.34 | 15.51 | 15.17 | 15.24 | 7,606,514 | -0.28(-1.78%) |
Mar 05, 2012 | 15.34 | 15.56 | 15.14 | 15.52 | 6,461,547 | +0.21(+1.35%) |
Mar 02, 2012 | 15.44 | 15.65 | 15.23 | 15.31 | 7,435,644 | -0.20(-1.26%) |
Mar 01, 2012 | 15.09 | 15.54 | 15.09 | 15.51 | 14,779,094 | +0.42(+2.82%) |
Feb 29, 2012 | 15.14 | 15.40 | 15.04 | 15.08 | 14,082,814 | -0.04(-0.29%) |
Feb 28, 2012 | 15.44 | 15.46 | 14.99 | 15.12 | 21,101,148 | -0.34(-2.21%) |
Feb 27, 2012 | 15.47 | 15.66 | 15.31 | 15.47 | 12,796,594 | -0.09(-0.58%) |
Feb 24, 2012 | 15.92 | 15.97 | 15.53 | 15.56 | 8,069,880 | -0.30(-1.90%) |
Feb 23, 2012 | 15.75 | 16.09 | 15.72 | 15.86 | 8,219,900 | +0.06(+0.39%) |
Feb 22, 2012 | 15.93 | 16.12 | 15.78 | 15.80 | 10,527,339 | -0.11(-0.66%) |
Feb 21, 2012 | 15.78 | 15.99 | 15.71 | 15.90 | 8,917,238 | +0.13(+0.85%) |
Feb 17, 2012 | 16.08 | 16.15 | 15.70 | 15.77 | 9,787,161 | -0.24(-1.47%) |
Feb 16, 2012 | 15.83 | 16.15 | 15.81 | 16.00 | 9,454,563 | +0.14(+0.89%) |
Feb 15, 2012 | 16.12 | 16.34 | 15.77 | 15.86 | 11,516,716 | -0.12(-0.73%) |
Feb 14, 2012 | 15.64 | 16.21 | 15.63 | 15.98 | 11,666,455 | +0.20(+1.24%) |
Feb 13, 2012 | 16.05 | 16.20 | 15.65 | 15.78 | 12,308,270 | -0.22(-1.36%) |
Feb 10, 2012 | 16.11 | 16.25 | 15.89 | 16.00 | 9,649,228 | -0.28(-1.70%) |
Feb 09, 2012 | 16.25 | 16.42 | 15.91 | 16.28 | 9,791,239 | -0.04(-0.24%) |
Feb 08, 2012 | 16.03 | 16.49 | 16.01 | 16.32 | 21,924,300 | +0.37(+2.35%) |
Feb 07, 2012 | 16.08 | 16.33 | 15.68 | 15.94 | 16,107,246 | -0.18(-1.13%) |
Feb 06, 2012 | 16.05 | 16.35 | 15.88 | 16.12 | 15,098,832 | +0.16(+1.00%) |
Feb 03, 2012 | 15.65 | 16.07 | 15.61 | 15.96 | 14,784,100 | +0.52(+3.34%) |
Feb 02, 2012 | 15.05 | 15.60 | 14.89 | 15.45 | 10,269,700 | +0.25(+1.62%) |
Feb 01, 2012 | 15.14 | 15.78 | 14.76 | 15.20 | 30,711,580 | +1.33(+9.58%) |
Jan 31, 2012 | 14.07 | 14.07 | 13.53 | 13.87 | 14,316,571 | +0.27(+1.97%) |
Jan 30, 2012 | 13.42 | 13.66 | 13.39 | 13.60 | 5,097,219 | -0.02(-0.13%) |
Jan 27, 2012 | 13.58 | 13.81 | 13.51 | 13.62 | 8,480,661 | +0.01(+0.05%) |
Jan 26, 2012 | 14.15 | 14.15 | 13.56 | 13.62 | 8,511,562 | -0.45(-3.22%) |
Jan 25, 2012 | 14.07 | 14.10 | 13.77 | 14.07 | 14,225,991 | -0.10(-0.72%) |
Jan 24, 2012 | 13.60 | 14.17 | 13.47 | 14.17 | 10,212,979 | +0.42(+3.09%) |
Jan 23, 2012 | 13.49 | 13.80 | 13.43 | 13.75 | 7,447,433 | +0.25(+1.88%) |
Jan 20, 2012 | 13.52 | 13.71 | 13.34 | 13.49 | 13,341,204 | +0.48(+3.68%) |
Jan 19, 2012 | 12.95 | 13.10 | 12.73 | 13.01 | 8,667,739 | +0.14(+1.10%) |
Jan 18, 2012 | 12.14 | 13.01 | 12.05 | 12.87 | 10,994,194 | +0.70(+5.72%) |
Jan 17, 2012 | 12.13 | 12.32 | 11.96 | 12.17 | 6,116,810 | +0.19(+1.54%) |
Jan 13, 2012 | 11.80 | 12.09 | 11.73 | 11.99 | 8,539,903 | +0.14(+1.20%) |
Jan 12, 2012 | 11.96 | 12.10 | 11.80 | 11.85 | 7,694,774 | -0.09(-0.76%) |
Jan 11, 2012 | 11.46 | 12.01 | 11.28 | 11.94 | 15,515,274 | +0.38(+3.33%) |
Jan 10, 2012 | 11.44 | 11.57 | 11.24 | 11.55 | 8,277,017 | +0.32(+2.81%) |
Jan 09, 2012 | 11.48 | 11.51 | 10.98 | 11.24 | 13,332,721 | -0.25(-2.21%) |
Jan 06, 2012 | 11.60 | 11.63 | 11.30 | 11.49 | 10,406,465 | -0.09(-0.81%) |
Jan 05, 2012 | 12.00 | 12.03 | 11.25 | 11.59 | 17,069,964 | -0.67(-5.45%) |