Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.03 | 11.20 | 10.97 | 11.06 | 32,633,678 | -0.08(-0.73%) |
Feb 27, 2013 | 10.88 | 11.15 | 10.86 | 11.14 | 22,622,576 | +0.26(+2.41%) |
Feb 26, 2013 | 10.89 | 10.94 | 10.58 | 10.88 | 40,786,864 | +0.07(+0.63%) |
Feb 25, 2013 | 11.26 | 11.29 | 10.81 | 10.81 | 40,450,788 | -0.36(-3.19%) |
Feb 22, 2013 | 11.09 | 11.17 | 11.06 | 11.17 | 24,833,000 | +0.15(+1.39%) |
Feb 21, 2013 | 11.13 | 11.17 | 10.91 | 11.01 | 37,185,872 | -0.19(-1.67%) |
Feb 20, 2013 | 11.55 | 11.58 | 11.17 | 11.20 | 33,034,096 | -0.35(-3.00%) |
Feb 19, 2013 | 11.43 | 11.56 | 11.40 | 11.55 | 27,998,678 | +0.17(+1.54%) |
Feb 15, 2013 | 11.53 | 11.60 | 11.34 | 11.37 | 41,700,504 | -0.08(-0.68%) |
Feb 14, 2013 | 11.56 | 11.62 | 11.25 | 11.45 | 66,913,776 | -0.25(-2.16%) |
Feb 13, 2013 | 11.61 | 11.81 | 11.54 | 11.70 | 29,252,120 | +0.12(+1.00%) |
Feb 12, 2013 | 11.52 | 11.64 | 11.49 | 11.59 | 20,194,008 | +0.07(+0.62%) |
Feb 11, 2013 | 11.51 | 11.58 | 11.45 | 11.52 | 14,648,719 | +0.00(+0.00%) |
Feb 08, 2013 | 11.54 | 11.58 | 11.46 | 11.52 | 15,699,672 | -0.01(-0.11%) |
Feb 07, 2013 | 11.73 | 11.73 | 11.41 | 11.53 | 20,461,966 | -0.20(-1.68%) |
Feb 06, 2013 | 11.57 | 11.73 | 11.52 | 11.73 | 18,137,788 | +0.11(+0.91%) |
Feb 04, 2013 | 11.77 | 11.80 | 11.62 | 11.62 | 31,177,296 | -0.24(-2.06%) |
Feb 01, 2013 | 11.75 | 11.88 | 11.68 | 11.86 | 30,557,974 | +0.27(+2.30%) |
Jan 31, 2013 | 11.57 | 11.63 | 11.49 | 11.60 | 18,518,916 | +0.03(+0.24%) |
Jan 30, 2013 | 11.69 | 11.77 | 11.55 | 11.57 | 23,059,536 | -0.15(-1.25%) |
Jan 29, 2013 | 11.66 | 11.77 | 11.60 | 11.72 | 18,741,076 | +0.03(+0.24%) |
Jan 28, 2013 | 11.72 | 11.84 | 11.63 | 11.69 | 26,828,158 | -0.01(-0.05%) |
Jan 25, 2013 | 11.52 | 11.71 | 11.49 | 11.69 | 25,957,648 | +0.25(+2.23%) |
Jan 24, 2013 | 11.61 | 11.64 | 11.39 | 11.44 | 25,928,500 | -0.16(-1.39%) |
Jan 23, 2013 | 11.49 | 11.61 | 11.47 | 11.60 | 21,504,024 | +0.07(+0.57%) |
Jan 22, 2013 | 11.26 | 11.55 | 11.26 | 11.54 | 24,679,744 | +0.26(+2.29%) |
Jan 18, 2013 | 11.32 | 11.36 | 11.20 | 11.28 | 24,289,068 | -0.02(-0.14%) |
Jan 17, 2013 | 11.33 | 11.39 | 11.29 | 11.29 | 27,483,394 | +0.00(+0.03%) |
Jan 16, 2013 | 11.22 | 11.36 | 11.20 | 11.29 | 21,141,358 | +0.02(+0.17%) |
Jan 15, 2013 | 11.16 | 11.30 | 11.15 | 11.27 | 18,595,308 | -0.00(-0.03%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.10 | 11.27 | 17,567,740 | -0.01(-0.11%) |
Jan 11, 2013 | 11.33 | 11.36 | 11.22 | 11.29 | 18,024,738 | -0.08(-0.68%) |
Jan 10, 2013 | 11.28 | 11.37 | 11.24 | 11.36 | 26,223,284 | +0.17(+1.50%) |
Jan 09, 2013 | 11.15 | 11.30 | 11.15 | 11.20 | 34,817,632 | +0.02(+0.14%) |
Jan 08, 2013 | 11.09 | 11.42 | 11.09 | 11.18 | 34,807,800 | +0.07(+0.59%) |
Jan 07, 2013 | 11.23 | 11.23 | 11.03 | 11.12 | 27,195,582 | -0.05(-0.45%) |
Jan 04, 2013 | 11.00 | 11.24 | 10.97 | 11.17 | 44,511,624 | +0.26(+2.42%) |
Jan 03, 2013 | 10.90 | 10.99 | 10.79 | 10.90 | 41,034,632 | -0.02(-0.14%) |
Jan 02, 2013 | 10.81 | 10.92 | 10.23 | 10.92 | 62,584,016 | +0.69(+6.71%) |
Dec 31, 2012 | 9.979 | 10.23 | 9.939 | 10.23 | 27,349,422 | +0.21(+2.08%) |
Dec 28, 2012 | 10.13 | 10.15 | 10.01 | 10.02 | 15,861,165 | -0.19(-1.86%) |
Dec 27, 2012 | 10.20 | 10.26 | 10.00 | 10.21 | 30,063,902 | +0.03(+0.27%) |
Dec 26, 2012 | 10.22 | 10.27 | 10.13 | 10.18 | 15,451,696 | -0.03(-0.30%) |
Dec 24, 2012 | 10.21 | 10.25 | 10.16 | 10.22 | 9,257,360 | -0.06(-0.54%) |
Dec 21, 2012 | 10.37 | 10.42 | 10.23 | 10.27 | 48,632,240 | -0.23(-2.16%) |
Dec 20, 2012 | 10.35 | 10.50 | 10.27 | 10.50 | 28,415,030 | +0.18(+1.75%) |
Dec 19, 2012 | 10.33 | 10.39 | 10.26 | 10.32 | 47,553,436 | +0.02(+0.24%) |
Dec 18, 2012 | 9.948 | 10.32 | 9.927 | 10.29 | 76,772,064 | +0.34(+3.47%) |
Dec 17, 2012 | 9.936 | 9.976 | 9.889 | 9.948 | 51,811,952 | +0.06(+0.60%) |
Dec 14, 2012 | 10.17 | 10.19 | 9.874 | 9.889 | 55,728,380 | -0.31(-3.02%) |
Dec 13, 2012 | 10.44 | 10.66 | 10.16 | 10.20 | 77,105,688 | -0.24(-2.32%) |
Dec 12, 2012 | 10.34 | 10.56 | 10.34 | 10.44 | 53,961,376 | +0.12(+1.21%) |
Dec 11, 2012 | 10.34 | 10.35 | 10.22 | 10.31 | 24,136,906 | +0.04(+0.42%) |
Dec 10, 2012 | 10.17 | 10.27 | 10.11 | 10.27 | 21,981,208 | +0.06(+0.55%) |
Dec 07, 2012 | 10.28 | 10.35 | 10.17 | 10.22 | 26,819,392 | -0.01(-0.06%) |
Dec 06, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 34,085,096 | -0.13(-1.23%) |
Dec 05, 2012 | 10.34 | 10.43 | 10.27 | 10.35 | 56,604,308 | +0.00(+0.00%) |
Dec 04, 2012 | 10.36 | 10.42 | 10.31 | 10.35 | 21,467,626 | +0.04(+0.39%) |
Nov 30, 2012 | 10.34 | 10.43 | 10.29 | 10.31 | 22,635,430 | -0.05(-0.48%) |
Nov 29, 2012 | 10.31 | 10.40 | 10.27 | 10.36 | 29,791,254 | +0.13(+1.24%) |
Nov 28, 2012 | 10.05 | 10.23 | 10.01 | 10.23 | 22,609,288 | +0.10(+0.98%) |
Nov 27, 2012 | 10.24 | 10.29 | 10.12 | 10.13 | 21,747,904 | -0.16(-1.54%) |
Nov 26, 2012 | 10.22 | 10.30 | 10.17 | 10.29 | 27,438,936 | -0.03(-0.30%) |
Nov 23, 2012 | 10.25 | 10.32 | 10.23 | 10.32 | 10,526,499 | +0.12(+1.19%) |
Nov 21, 2012 | 10.09 | 10.20 | 10.01 | 10.20 | 37,122,304 | +0.14(+1.42%) |
Nov 20, 2012 | 9.896 | 10.06 | 9.799 | 10.06 | 34,500,496 | +0.11(+1.12%) |
Nov 19, 2012 | 9.930 | 9.970 | 9.871 | 9.945 | 23,949,414 | +0.14(+1.46%) |
Nov 16, 2012 | 9.737 | 9.812 | 9.638 | 9.802 | 25,137,682 | +0.07(+0.70%) |
Nov 15, 2012 | 9.535 | 9.815 | 9.489 | 9.734 | 37,681,784 | +0.13(+1.39%) |
Nov 14, 2012 | 9.799 | 9.861 | 9.576 | 9.600 | 32,068,290 | -0.17(-1.78%) |
Nov 13, 2012 | 9.824 | 10.04 | 9.762 | 9.774 | 23,121,794 | -0.18(-1.78%) |
Nov 12, 2012 | 9.967 | 9.995 | 9.852 | 9.951 | 60,213,388 | +0.01(+0.06%) |
Nov 09, 2012 | 9.877 | 10.13 | 9.843 | 9.945 | 29,784,838 | +0.01(+0.06%) |
Nov 08, 2012 | 10.13 | 10.29 | 9.936 | 9.939 | 32,233,972 | -0.18(-1.81%) |
Nov 07, 2012 | 10.47 | 10.53 | 10.12 | 10.12 | 53,442,432 | -0.53(-4.96%) |
Nov 06, 2012 | 10.60 | 10.73 | 10.50 | 10.65 | 31,180,868 | +0.10(+0.98%) |
Nov 05, 2012 | 10.51 | 10.60 | 10.38 | 10.55 | 25,179,622 | -0.00(-0.03%) |
Nov 02, 2012 | 10.85 | 10.87 | 10.55 | 10.55 | 57,639,892 | -0.24(-2.20%) |
Nov 01, 2012 | 10.77 | 10.82 | 10.55 | 10.79 | 49,692,956 | -0.00(-0.03%) |
Oct 31, 2012 | 10.82 | 10.95 | 10.64 | 10.79 | 21,055,626 | +0.08(+0.77%) |
Oct 26, 2012 | 10.81 | 10.71 | 10.71 | 10.71 | 89,829,928 | -0.13(-1.21%) |
Oct 25, 2012 | 10.75 | 10.87 | 10.71 | 10.84 | 90,854,760 | +0.23(+2.12%) |
Oct 24, 2012 | 10.71 | 10.79 | 10.60 | 10.61 | 20,687,160 | -0.02(-0.20%) |
Oct 23, 2012 | 10.78 | 10.81 | 10.62 | 10.64 | 28,657,986 | -0.29(-2.64%) |
Oct 19, 2012 | 11.25 | 11.25 | 10.83 | 10.92 | 42,290,900 | -0.36(-3.18%) |
Oct 18, 2012 | 11.24 | 11.37 | 11.22 | 11.28 | 34,924,552 | +0.01(+0.08%) |
Oct 17, 2012 | 11.09 | 11.31 | 11.07 | 11.27 | 40,849,848 | +0.22(+2.01%) |
Oct 16, 2012 | 10.71 | 11.10 | 10.68 | 11.05 | 46,648,852 | +0.43(+4.01%) |
Oct 15, 2012 | 10.71 | 10.72 | 10.56 | 10.63 | 24,821,290 | -0.02(-0.14%) |
Oct 12, 2012 | 10.75 | 10.75 | 10.53 | 10.64 | 23,578,424 | -0.11(-1.02%) |
Oct 11, 2012 | 10.67 | 10.86 | 10.59 | 10.75 | 39,726,196 | +0.21(+1.99%) |
Oct 10, 2012 | 10.69 | 10.73 | 10.52 | 10.54 | 25,263,022 | -0.14(-1.28%) |
Oct 09, 2012 | 10.73 | 10.77 | 10.62 | 10.68 | 23,034,440 | -0.03(-0.31%) |
Oct 08, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 16,590,166 | +0.02(+0.20%) |
Oct 05, 2012 | 10.71 | 10.93 | 10.61 | 10.69 | 46,018,748 | +0.04(+0.40%) |
Oct 04, 2012 | 10.46 | 10.68 | 10.42 | 10.65 | 26,842,194 | +0.23(+2.22%) |
Oct 03, 2012 | 10.42 | 10.47 | 10.30 | 10.42 | 25,680,732 | -0.02(-0.20%) |
Oct 02, 2012 | 10.49 | 10.57 | 10.35 | 10.44 | 37,305,120 | +0.00(+0.00%) |
Oct 01, 2012 | 10.57 | 10.65 | 10.39 | 10.44 | 26,620,616 | -0.04(-0.38%) |
Sep 28, 2012 | 10.41 | 10.55 | 10.38 | 10.48 | 38,476,904 | -0.01(-0.09%) |
Sep 27, 2012 | 10.45 | 10.53 | 10.36 | 10.49 | 31,571,680 | +0.15(+1.47%) |
Sep 26, 2012 | 10.50 | 10.52 | 10.24 | 10.33 | 31,626,056 | -0.22(-2.07%) |
Sep 25, 2012 | 10.83 | 10.89 | 10.55 | 10.55 | 51,564,636 | -0.22(-2.00%) |
Sep 24, 2012 | 10.85 | 10.85 | 10.61 | 10.77 | 31,842,840 | +0.17(+1.58%) |
Sep 21, 2012 | 10.60 | 10.65 | 10.49 | 10.60 | 51,222,448 | +0.05(+0.49%) |
Sep 20, 2012 | 10.53 | 10.58 | 10.45 | 10.55 | 34,897,460 | -0.08(-0.74%) |
Sep 19, 2012 | 10.73 | 10.78 | 10.63 | 10.63 | 23,292,632 | -0.06(-0.57%) |
Sep 18, 2012 | 10.84 | 10.84 | 10.64 | 10.69 | 28,274,992 | -0.23(-2.09%) |
Sep 17, 2012 | 10.95 | 11.10 | 10.87 | 10.92 | 27,558,062 | -0.10(-0.94%) |
Sep 14, 2012 | 10.85 | 11.10 | 10.84 | 11.02 | 41,116,556 | +0.24(+2.23%) |
Sep 13, 2012 | 10.53 | 10.82 | 10.31 | 10.78 | 54,631,112 | +0.25(+2.40%) |
Sep 12, 2012 | 10.84 | 10.95 | 10.43 | 10.53 | 56,270,640 | -0.22(-2.06%) |
Sep 11, 2012 | 10.69 | 10.80 | 10.64 | 10.75 | 14,696,749 | +0.12(+1.09%) |
Sep 10, 2012 | 10.74 | 10.77 | 10.62 | 10.64 | 25,701,808 | -0.09(-0.85%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.68 | 10.73 | 28,515,650 | +0.10(+0.92%) |
Sep 06, 2012 | 10.42 | 10.71 | 10.39 | 10.63 | 32,991,964 | +0.29(+2.79%) |
Sep 05, 2012 | 10.36 | 10.39 | 10.30 | 10.34 | 22,320,114 | +0.00(+0.03%) |
Sep 04, 2012 | 10.38 | 10.43 | 10.27 | 10.34 | 19,503,532 | -0.04(-0.38%) |
Aug 31, 2012 | 10.42 | 10.54 | 10.33 | 10.38 | 19,363,842 | +0.04(+0.41%) |
Aug 30, 2012 | 10.32 | 10.38 | 10.21 | 10.33 | 18,888,032 | -0.06(-0.56%) |
Aug 29, 2012 | 10.45 | 10.49 | 10.33 | 10.39 | 20,954,094 | -0.07(-0.64%) |
Aug 27, 2012 | 10.55 | 10.57 | 10.42 | 10.46 | 19,446,384 | -0.08(-0.72%) |
Aug 24, 2012 | 10.42 | 10.60 | 10.40 | 10.53 | 17,845,540 | +0.06(+0.58%) |
Aug 23, 2012 | 10.57 | 10.59 | 10.45 | 10.47 | 26,201,266 | -0.12(-1.15%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.51 | 10.60 | 27,332,604 | -0.15(-1.36%) |
Aug 21, 2012 | 10.66 | 10.91 | 10.66 | 10.74 | 36,281,968 | +0.10(+0.97%) |
Aug 20, 2012 | 10.57 | 10.64 | 10.51 | 10.64 | 20,952,426 | +0.06(+0.57%) |
Aug 17, 2012 | 10.54 | 10.58 | 10.45 | 10.58 | 24,310,432 | +0.06(+0.61%) |
Aug 16, 2012 | 10.59 | 10.66 | 10.49 | 10.51 | 30,804,804 | -0.06(-0.60%) |
Aug 15, 2012 | 10.57 | 10.64 | 10.49 | 10.58 | 24,079,090 | -0.06(-0.54%) |
Aug 14, 2012 | 10.71 | 10.72 | 10.59 | 10.64 | 22,813,918 | +0.00(+0.03%) |
Aug 13, 2012 | 10.57 | 10.65 | 10.48 | 10.63 | 18,542,922 | +0.00(+0.00%) |
Aug 10, 2012 | 10.51 | 10.66 | 10.47 | 10.63 | 18,798,930 | +0.10(+0.92%) |
Aug 09, 2012 | 10.44 | 10.63 | 10.40 | 10.53 | 23,904,392 | +0.08(+0.73%) |
Aug 08, 2012 | 10.34 | 10.50 | 10.31 | 10.46 | 22,749,522 | +0.03(+0.26%) |
Aug 07, 2012 | 10.23 | 10.46 | 10.17 | 10.43 | 36,512,888 | +0.26(+2.57%) |
Aug 06, 2012 | 10.08 | 10.32 | 10.08 | 10.17 | 26,669,590 | +0.08(+0.78%) |
Aug 03, 2012 | 9.814 | 10.18 | 9.802 | 10.09 | 43,685,344 | +0.45(+4.70%) |
Aug 02, 2012 | 9.218 | 9.881 | 9.215 | 9.638 | 57,754,760 | +0.39(+4.17%) |
Aug 01, 2012 | 9.370 | 9.425 | 9.142 | 9.252 | 36,619,840 | -0.10(-1.10%) |
Jul 31, 2012 | 9.297 | 9.422 | 9.258 | 9.355 | 23,902,718 | +0.04(+0.39%) |
Jul 30, 2012 | 9.188 | 9.337 | 9.157 | 9.319 | 22,338,896 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.313 | 8.887 | 9.255 | 31,127,956 | +0.33(+3.75%) |
Jul 26, 2012 | 8.878 | 8.963 | 8.774 | 8.920 | 24,130,650 | +0.21(+2.44%) |
Jul 25, 2012 | 8.777 | 8.850 | 8.653 | 8.708 | 23,360,944 | -0.01(-0.14%) |
Jul 24, 2012 | 8.878 | 8.893 | 8.613 | 8.720 | 36,147,728 | -0.14(-1.61%) |
Jul 23, 2012 | 8.805 | 8.905 | 8.668 | 8.863 | 26,019,628 | -0.12(-1.29%) |
Jul 20, 2012 | 9.246 | 9.246 | 8.957 | 8.978 | 37,405,956 | -0.38(-4.06%) |
Jul 19, 2012 | 9.425 | 9.489 | 9.316 | 9.358 | 18,878,996 | -0.05(-0.58%) |
Jul 18, 2012 | 9.297 | 9.477 | 9.261 | 9.413 | 20,296,222 | +0.04(+0.39%) |
Jul 17, 2012 | 9.288 | 9.387 | 9.127 | 9.376 | 18,314,312 | +0.14(+1.48%) |
Jul 16, 2012 | 9.376 | 9.376 | 9.185 | 9.240 | 18,310,484 | -0.15(-1.62%) |
Jul 13, 2012 | 9.109 | 9.407 | 9.109 | 9.392 | 17,482,890 | +0.30(+3.35%) |
Jul 12, 2012 | 9.191 | 9.191 | 9.039 | 9.088 | 26,965,334 | -0.22(-2.32%) |
Jul 11, 2012 | 9.164 | 9.349 | 9.161 | 9.303 | 23,844,822 | +0.16(+1.69%) |
Jul 10, 2012 | 9.267 | 9.358 | 9.097 | 9.148 | 21,966,036 | -0.04(-0.46%) |
Jul 09, 2012 | 9.237 | 9.251 | 9.121 | 9.191 | 20,129,876 | -0.09(-0.92%) |
Jul 06, 2012 | 9.170 | 9.300 | 9.115 | 9.276 | 16,570,484 | -0.05(-0.52%) |
Jul 05, 2012 | 9.446 | 9.468 | 9.276 | 9.325 | 16,184,803 | -0.16(-1.73%) |
Jul 03, 2012 | 9.319 | 9.574 | 9.246 | 9.489 | 13,140,940 | +0.17(+1.79%) |
Jul 02, 2012 | 9.519 | 9.519 | 9.203 | 9.322 | 16,560,126 | -0.06(-0.62%) |
Jun 29, 2012 | 9.218 | 9.386 | 9.183 | 9.379 | 29,810,736 | +0.41(+4.61%) |
Jun 28, 2012 | 8.954 | 8.975 | 8.787 | 8.966 | 24,484,404 | -0.08(-0.87%) |
Jun 27, 2012 | 8.993 | 9.091 | 8.893 | 9.045 | 16,062,099 | +0.09(+1.05%) |
Jun 26, 2012 | 8.902 | 9.018 | 8.805 | 8.951 | 27,502,328 | +0.09(+0.99%) |
Jun 25, 2012 | 8.993 | 8.993 | 8.817 | 8.863 | 28,846,788 | -0.27(-2.93%) |
Jun 22, 2012 | 9.118 | 9.218 | 9.072 | 9.130 | 24,103,238 | +0.10(+1.08%) |
Jun 21, 2012 | 9.413 | 9.455 | 9.018 | 9.033 | 36,432,232 | -0.34(-3.63%) |
Jun 20, 2012 | 9.407 | 9.483 | 9.290 | 9.373 | 31,559,582 | -0.02(-0.16%) |
Jun 19, 2012 | 9.030 | 9.462 | 9.027 | 9.389 | 42,535,864 | +0.44(+4.96%) |
Jun 18, 2012 | 9.057 | 9.066 | 8.875 | 8.945 | 29,698,642 | -0.16(-1.80%) |
Jun 15, 2012 | 8.966 | 9.115 | 8.885 | 9.109 | 33,545,466 | +0.24(+2.71%) |
Jun 14, 2012 | 8.923 | 8.963 | 8.802 | 8.869 | 38,115,744 | -0.05(-0.51%) |
Jun 13, 2012 | 8.911 | 9.072 | 8.856 | 8.914 | 29,296,804 | -0.06(-0.68%) |
Jun 12, 2012 | 8.878 | 9.033 | 8.878 | 8.975 | 31,716,418 | +0.01(+0.10%) |
Jun 11, 2012 | 9.194 | 9.206 | 8.957 | 8.966 | 35,546,684 | -0.08(-0.87%) |
Jun 08, 2012 | 8.957 | 9.045 | 8.817 | 9.045 | 26,346,336 | +0.07(+0.78%) |
Jun 07, 2012 | 9.127 | 9.279 | 8.942 | 8.975 | 37,740,316 | +0.00(+0.00%) |
Jun 06, 2012 | 8.750 | 8.981 | 8.677 | 8.975 | 37,020,932 | +0.34(+3.98%) |
Jun 05, 2012 | 8.391 | 8.686 | 8.391 | 8.632 | 39,233,056 | +0.17(+2.05%) |
Jun 04, 2012 | 8.501 | 8.616 | 8.422 | 8.458 | 37,683,760 | -0.00(-0.04%) |
Jun 01, 2012 | 8.677 | 8.738 | 8.458 | 8.461 | 49,486,224 | -0.42(-4.72%) |
May 31, 2012 | 8.978 | 9.042 | 8.787 | 8.881 | 81,157,576 | -0.12(-1.35%) |
May 30, 2012 | 9.182 | 9.221 | 8.975 | 9.002 | 36,674,276 | -0.32(-3.46%) |
May 29, 2012 | 9.306 | 9.440 | 9.240 | 9.325 | 27,714,588 | +0.10(+1.12%) |
May 25, 2012 | 9.300 | 9.355 | 9.193 | 9.221 | 22,929,084 | -0.10(-1.04%) |
May 24, 2012 | 9.462 | 9.495 | 9.100 | 9.319 | 42,591,704 | -0.09(-1.00%) |
May 23, 2012 | 9.331 | 9.446 | 9.081 | 9.413 | 49,405,240 | -0.03(-0.35%) |
May 22, 2012 | 9.446 | 9.641 | 9.367 | 9.446 | 31,732,530 | +0.05(+0.52%) |
May 21, 2012 | 9.240 | 9.462 | 9.161 | 9.398 | 36,171,128 | +0.21(+2.32%) |
May 18, 2012 | 9.398 | 9.504 | 9.057 | 9.185 | 47,985,904 | -0.19(-2.07%) |
May 17, 2012 | 9.632 | 9.650 | 9.343 | 9.379 | 51,283,952 | -0.24(-2.47%) |
May 16, 2012 | 10.17 | 10.17 | 9.607 | 9.617 | 46,945,188 | -0.48(-4.76%) |
May 15, 2012 | 10.34 | 10.36 | 10.05 | 10.10 | 32,196,098 | -0.26(-2.55%) |
May 14, 2012 | 10.46 | 10.51 | 10.35 | 10.36 | 21,946,096 | -0.19(-1.76%) |
May 11, 2012 | 10.37 | 10.62 | 10.28 | 10.55 | 31,472,588 | +0.02(+0.23%) |
May 10, 2012 | 10.46 | 10.65 | 10.43 | 10.52 | 26,632,702 | +0.21(+2.03%) |
May 09, 2012 | 10.31 | 10.38 | 10.15 | 10.31 | 23,431,352 | -0.16(-1.51%) |
May 08, 2012 | 10.41 | 10.59 | 10.34 | 10.47 | 23,340,916 | -0.03(-0.32%) |
May 07, 2012 | 10.54 | 10.62 | 10.37 | 10.50 | 29,732,570 | +0.09(+0.91%) |
May 04, 2012 | 10.66 | 10.67 | 10.28 | 10.41 | 33,264,894 | -0.28(-2.62%) |
May 03, 2012 | 10.87 | 10.91 | 10.60 | 10.69 | 31,037,262 | -0.20(-1.84%) |
May 02, 2012 | 10.90 | 10.91 | 10.69 | 10.89 | 22,586,402 | -0.08(-0.72%) |
May 01, 2012 | 10.91 | 11.09 | 10.88 | 10.97 | 33,831,508 | +0.02(+0.14%) |
Apr 30, 2012 | 11.02 | 11.02 | 10.88 | 10.95 | 19,326,290 | -0.09(-0.77%) |
Apr 27, 2012 | 11.07 | 11.10 | 10.80 | 11.04 | 37,451,584 | -0.05(-0.44%) |
Apr 26, 2012 | 10.92 | 11.09 | 10.88 | 11.09 | 21,106,662 | +0.15(+1.39%) |
Apr 25, 2012 | 10.92 | 11.02 | 10.79 | 10.94 | 19,753,472 | +0.12(+1.10%) |
Apr 24, 2012 | 10.81 | 10.98 | 10.74 | 10.82 | 20,581,672 | +0.06(+0.54%) |
Apr 23, 2012 | 10.47 | 10.79 | 10.43 | 10.76 | 43,236,212 | +0.13(+1.23%) |
Apr 20, 2012 | 10.87 | 10.91 | 10.60 | 10.63 | 30,711,482 | -0.13(-1.19%) |
Apr 19, 2012 | 10.91 | 10.94 | 10.64 | 10.76 | 27,737,168 | -0.13(-1.17%) |
Apr 18, 2012 | 10.93 | 11.02 | 10.85 | 10.88 | 26,913,038 | -0.15(-1.35%) |
Apr 17, 2012 | 10.84 | 11.06 | 10.84 | 11.03 | 19,620,444 | +0.24(+2.25%) |
Apr 16, 2012 | 10.88 | 10.94 | 10.68 | 10.79 | 18,736,094 | -0.05(-0.42%) |
Apr 13, 2012 | 10.99 | 11.06 | 10.78 | 10.84 | 21,984,248 | -0.21(-1.93%) |
Apr 12, 2012 | 10.78 | 11.08 | 10.77 | 11.05 | 17,967,880 | +0.31(+2.86%) |
Apr 11, 2012 | 10.77 | 10.83 | 10.70 | 10.74 | 21,257,742 | +0.14(+1.35%) |
Apr 10, 2012 | 10.86 | 10.88 | 10.57 | 10.60 | 26,685,698 | -0.27(-2.46%) |
Apr 09, 2012 | 10.85 | 10.91 | 10.75 | 10.87 | 21,387,618 | -0.22(-1.97%) |
Apr 05, 2012 | 11.12 | 11.20 | 11.03 | 11.09 | 19,067,610 | -0.11(-0.98%) |
Apr 04, 2012 | 11.24 | 11.30 | 11.19 | 11.19 | 21,473,166 | -0.26(-2.28%) |
Apr 03, 2012 | 11.51 | 11.58 | 11.27 | 11.46 | 30,256,950 | -0.10(-0.84%) |
Apr 02, 2012 | 11.38 | 11.64 | 11.35 | 11.55 | 21,982,484 | +0.20(+1.74%) |
Mar 30, 2012 | 11.40 | 11.42 | 11.25 | 11.36 | 27,554,364 | +0.06(+0.57%) |
Mar 29, 2012 | 11.34 | 11.36 | 11.11 | 11.29 | 28,841,290 | -0.16(-1.41%) |
Mar 28, 2012 | 11.44 | 11.52 | 11.36 | 11.45 | 23,787,282 | -0.03(-0.24%) |
Mar 27, 2012 | 11.69 | 11.72 | 11.48 | 11.48 | 31,607,734 | -0.17(-1.44%) |
Mar 26, 2012 | 11.60 | 11.75 | 11.54 | 11.65 | 26,213,364 | +0.20(+1.78%) |
Mar 23, 2012 | 11.32 | 11.47 | 11.26 | 11.44 | 32,432,624 | +0.15(+1.35%) |
Mar 22, 2012 | 11.59 | 11.61 | 11.22 | 11.29 | 38,620,044 | -0.45(-3.86%) |
Mar 21, 2012 | 11.83 | 11.93 | 11.74 | 11.74 | 28,359,072 | -0.04(-0.31%) |
Mar 20, 2012 | 11.66 | 11.84 | 11.53 | 11.78 | 28,591,086 | -0.01(-0.10%) |
Mar 19, 2012 | 11.71 | 11.96 | 11.69 | 11.79 | 30,177,972 | +0.12(+1.07%) |
Mar 16, 2012 | 11.74 | 11.91 | 11.62 | 11.67 | 35,059,412 | -0.01(-0.08%) |
Mar 15, 2012 | 11.38 | 11.69 | 11.35 | 11.68 | 46,607,856 | +0.38(+3.36%) |
Mar 14, 2012 | 11.67 | 11.71 | 11.25 | 11.30 | 107,155,648 | -0.70(-5.83%) |
Mar 13, 2012 | 11.59 | 12.02 | 11.56 | 12.00 | 40,165,136 | +0.54(+4.72%) |
Mar 12, 2012 | 11.67 | 11.67 | 11.38 | 11.46 | 29,327,636 | -0.22(-1.93%) |
Mar 09, 2012 | 11.60 | 11.77 | 11.58 | 11.68 | 13,339,527 | +0.10(+0.87%) |
Mar 08, 2012 | 11.61 | 11.71 | 11.48 | 11.58 | 18,288,442 | +0.06(+0.53%) |
Mar 07, 2012 | 11.43 | 11.57 | 11.41 | 11.52 | 13,760,388 | +0.15(+1.28%) |
Mar 06, 2012 | 11.54 | 11.56 | 11.33 | 11.37 | 23,765,340 | -0.38(-3.26%) |
Mar 05, 2012 | 11.73 | 11.90 | 11.58 | 11.76 | 18,105,904 | +0.06(+0.55%) |
Mar 02, 2012 | 11.85 | 11.87 | 11.68 | 11.69 | 14,427,515 | -0.16(-1.31%) |