Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.72 | 13.76 | 13.59 | 13.64 | 4,880,353 | -0.06(-0.45%) |
Jul 30, 2012 | 13.71 | 13.75 | 13.62 | 13.70 | 5,345,175 | +0.03(+0.25%) |
Jul 27, 2012 | 13.61 | 13.77 | 13.58 | 13.67 | 9,112,836 | +0.13(+0.97%) |
Jul 26, 2012 | 13.72 | 13.81 | 13.51 | 13.54 | 7,826,582 | +0.02(+0.15%) |
Jul 25, 2012 | 13.57 | 13.68 | 13.47 | 13.52 | 5,829,026 | +0.03(+0.20%) |
Jul 24, 2012 | 13.70 | 13.71 | 13.39 | 13.49 | 7,111,104 | -0.23(-1.71%) |
Jul 23, 2012 | 13.61 | 13.76 | 13.59 | 13.72 | 6,938,228 | -0.11(-0.80%) |
Jul 20, 2012 | 13.83 | 13.94 | 13.79 | 13.84 | 5,164,976 | -0.05(-0.35%) |
Jul 19, 2012 | 13.86 | 13.92 | 13.77 | 13.88 | 4,978,021 | +0.04(+0.30%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.84 | 6,159,354 | +0.03(+0.20%) |
Jul 17, 2012 | 13.75 | 13.89 | 13.67 | 13.81 | 6,253,366 | +0.08(+0.55%) |
Jul 16, 2012 | 13.74 | 13.84 | 13.67 | 13.74 | 5,791,945 | -0.07(-0.50%) |
Jul 13, 2012 | 13.47 | 13.83 | 13.41 | 13.81 | 11,330,703 | +0.31(+2.30%) |
Jul 12, 2012 | 13.48 | 13.81 | 13.41 | 13.50 | 18,616,142 | -0.70(-4.96%) |
Jul 11, 2012 | 14.17 | 14.22 | 14.03 | 14.20 | 8,686,456 | +0.01(+0.05%) |
Jul 10, 2012 | 14.29 | 14.31 | 14.13 | 14.19 | 4,982,738 | -0.01(-0.05%) |
Jul 09, 2012 | 14.16 | 14.27 | 14.15 | 14.20 | 4,687,859 | -0.02(-0.15%) |
Jul 06, 2012 | 14.13 | 14.24 | 14.07 | 14.22 | 3,061,550 | -0.01(-0.10%) |
Jul 05, 2012 | 14.31 | 14.33 | 14.21 | 14.24 | 4,352,769 | -0.10(-0.72%) |
Jul 03, 2012 | 14.30 | 14.38 | 14.22 | 14.34 | 2,750,930 | +0.04(+0.29%) |
Jul 02, 2012 | 14.40 | 14.40 | 14.17 | 14.30 | 5,608,620 | -0.10(-0.67%) |
Jun 29, 2012 | 14.48 | 14.51 | 14.18 | 14.40 | 8,415,037 | +0.15(+1.02%) |
Jun 28, 2012 | 14.17 | 14.26 | 14.02 | 14.25 | 6,907,679 | -0.10(-0.72%) |
Jun 27, 2012 | 14.17 | 14.37 | 14.02 | 14.35 | 3,808,307 | +0.23(+1.61%) |
Jun 26, 2012 | 14.09 | 14.18 | 13.97 | 14.13 | 5,025,162 | +0.03(+0.25%) |
Jun 25, 2012 | 14.18 | 14.18 | 14.02 | 14.09 | 3,788,961 | -0.15(-1.02%) |
Jun 22, 2012 | 14.31 | 14.33 | 14.18 | 14.24 | 5,067,880 | -0.01(-0.05%) |
Jun 21, 2012 | 14.60 | 14.61 | 14.23 | 14.24 | 4,247,216 | -0.30(-2.09%) |
Jun 20, 2012 | 14.55 | 14.69 | 14.34 | 14.55 | 5,746,722 | +0.03(+0.24%) |
Jun 19, 2012 | 14.40 | 14.53 | 14.37 | 14.51 | 4,514,490 | +0.15(+1.06%) |
Jun 18, 2012 | 14.46 | 14.50 | 14.25 | 14.36 | 6,053,596 | +0.02(+0.15%) |
Jun 15, 2012 | 14.40 | 14.44 | 14.28 | 14.34 | 6,720,523 | -0.01(-0.10%) |
Jun 14, 2012 | 14.35 | 14.42 | 14.13 | 14.35 | 9,719,507 | +0.02(+0.14%) |
Jun 13, 2012 | 14.64 | 14.71 | 14.29 | 14.33 | 11,209,381 | -0.66(-4.42%) |
Jun 12, 2012 | 14.66 | 15.01 | 14.66 | 15.00 | 7,181,792 | +0.22(+1.50%) |
Jun 11, 2012 | 15.09 | 15.09 | 14.77 | 14.78 | 6,351,521 | -0.36(-2.37%) |
Jun 08, 2012 | 15.07 | 15.16 | 15.07 | 15.13 | 4,700,823 | +0.01(+0.05%) |
Jun 07, 2012 | 15.34 | 15.36 | 15.08 | 15.13 | 6,113,099 | -0.07(-0.45%) |
Jun 06, 2012 | 14.69 | 15.20 | 14.62 | 15.20 | 7,590,136 | +0.58(+3.97%) |
Jun 05, 2012 | 14.55 | 14.64 | 14.49 | 14.62 | 8,468,470 | +0.03(+0.24%) |
Jun 04, 2012 | 14.71 | 14.78 | 14.53 | 14.58 | 5,678,598 | -0.12(-0.80%) |
Jun 01, 2012 | 14.79 | 14.89 | 14.66 | 14.70 | 7,670,071 | -0.32(-2.12%) |
May 31, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 7,513,444 | +0.10(+0.65%) |
May 30, 2012 | 14.90 | 14.98 | 14.84 | 14.92 | 4,018,384 | -0.14(-0.92%) |
May 29, 2012 | 15.02 | 15.11 | 14.95 | 15.06 | 4,843,868 | +0.12(+0.83%) |
May 25, 2012 | 14.87 | 15.09 | 14.87 | 14.93 | 4,042,381 | +0.07(+0.47%) |
May 24, 2012 | 14.87 | 14.92 | 14.71 | 14.87 | 4,123,679 | +0.06(+0.37%) |
May 23, 2012 | 14.58 | 14.86 | 14.52 | 14.81 | 5,150,049 | +0.12(+0.85%) |
May 22, 2012 | 14.77 | 14.82 | 14.60 | 14.69 | 5,468,796 | -0.03(-0.23%) |
May 21, 2012 | 14.78 | 14.86 | 14.66 | 14.72 | 4,434,482 | -0.01(-0.05%) |
May 18, 2012 | 14.82 | 14.84 | 14.68 | 14.73 | 11,526,268 | -0.02(-0.14%) |
May 17, 2012 | 14.76 | 14.87 | 14.62 | 14.75 | 13,408,824 | -0.01(-0.05%) |
May 16, 2012 | 14.93 | 14.98 | 14.71 | 14.75 | 21,465,832 | -0.35(-2.29%) |
May 15, 2012 | 15.18 | 15.25 | 15.06 | 15.10 | 6,947,792 | -0.08(-0.55%) |
May 14, 2012 | 15.04 | 15.27 | 15.00 | 15.18 | 8,279,697 | -0.01(-0.09%) |
May 11, 2012 | 15.11 | 15.34 | 15.07 | 15.20 | 4,400,064 | -0.03(-0.18%) |
May 10, 2012 | 15.28 | 15.33 | 15.20 | 15.22 | 6,439,263 | +0.06(+0.36%) |
May 09, 2012 | 15.06 | 15.22 | 14.97 | 15.17 | 8,223,821 | -0.05(-0.32%) |
May 08, 2012 | 15.07 | 15.22 | 15.03 | 15.22 | 9,052,446 | +0.03(+0.23%) |
May 07, 2012 | 15.19 | 15.23 | 14.97 | 15.18 | 8,397,586 | +0.12(+0.83%) |
May 04, 2012 | 14.97 | 15.09 | 14.85 | 15.06 | 7,473,274 | -0.01(-0.05%) |
May 03, 2012 | 15.04 | 15.16 | 15.00 | 15.07 | 8,830,593 | +0.06(+0.41%) |
May 02, 2012 | 14.93 | 15.08 | 14.82 | 15.00 | 11,357,301 | +0.03(+0.23%) |
May 01, 2012 | 14.71 | 15.06 | 14.69 | 14.97 | 9,705,642 | +0.25(+1.69%) |
Apr 30, 2012 | 14.77 | 14.86 | 14.65 | 14.72 | 3,858,515 | -0.15(-0.98%) |
Apr 27, 2012 | 14.82 | 14.90 | 14.70 | 14.87 | 7,451,762 | +0.08(+0.56%) |
Apr 26, 2012 | 14.82 | 14.83 | 14.64 | 14.78 | 5,802,040 | -0.02(-0.14%) |
Apr 25, 2012 | 14.69 | 14.82 | 14.57 | 14.80 | 9,083,707 | +0.01(+0.05%) |
Apr 24, 2012 | 14.71 | 14.85 | 14.60 | 14.80 | 6,651,361 | +0.11(+0.75%) |
Apr 23, 2012 | 14.46 | 14.76 | 14.37 | 14.69 | 17,134,286 | -0.08(-0.56%) |
Apr 20, 2012 | 15.50 | 15.58 | 14.68 | 14.77 | 34,589,464 | -0.70(-4.51%) |
Apr 19, 2012 | 15.67 | 15.67 | 15.40 | 15.47 | 10,337,390 | -0.15(-0.97%) |
Apr 18, 2012 | 15.69 | 15.69 | 15.51 | 15.62 | 5,636,859 | -0.07(-0.44%) |
Apr 17, 2012 | 15.80 | 15.80 | 15.60 | 15.69 | 9,191,874 | +0.06(+0.40%) |
Apr 16, 2012 | 15.54 | 15.66 | 15.51 | 15.63 | 4,199,026 | +0.19(+1.21%) |
Apr 13, 2012 | 15.60 | 15.68 | 15.44 | 15.44 | 5,680,142 | -0.17(-1.11%) |
Apr 12, 2012 | 15.56 | 15.63 | 15.45 | 15.61 | 8,366,262 | -0.02(-0.13%) |
Apr 11, 2012 | 15.63 | 15.72 | 15.36 | 15.63 | 13,614,118 | -0.09(-0.57%) |
Apr 10, 2012 | 15.76 | 15.89 | 15.69 | 15.72 | 8,606,787 | -0.06(-0.39%) |
Apr 09, 2012 | 15.79 | 15.87 | 15.67 | 15.78 | 7,928,882 | -0.19(-1.17%) |
Apr 05, 2012 | 15.91 | 16.01 | 15.85 | 15.97 | 5,762,485 | +0.00(+0.00%) |
Apr 04, 2012 | 15.65 | 16.01 | 15.65 | 15.97 | 6,838,255 | +0.07(+0.43%) |
Apr 03, 2012 | 16.10 | 16.12 | 15.80 | 15.90 | 5,808,328 | -0.20(-1.24%) |
Apr 02, 2012 | 15.99 | 16.18 | 15.95 | 16.10 | 3,369,186 | +0.08(+0.52%) |
Mar 30, 2012 | 15.99 | 16.07 | 15.92 | 16.02 | 4,139,866 | +0.11(+0.69%) |
Mar 29, 2012 | 15.91 | 15.94 | 15.75 | 15.91 | 5,278,644 | -0.12(-0.78%) |
Mar 28, 2012 | 16.12 | 16.15 | 15.75 | 16.03 | 10,494,955 | +0.09(+0.56%) |
Mar 27, 2012 | 16.03 | 16.03 | 15.92 | 15.94 | 4,390,912 | -0.03(-0.22%) |
Mar 26, 2012 | 15.86 | 15.99 | 15.85 | 15.98 | 4,667,042 | +0.21(+1.36%) |
Mar 23, 2012 | 15.64 | 15.79 | 15.60 | 15.76 | 3,388,575 | +0.15(+0.97%) |
Mar 22, 2012 | 15.58 | 15.65 | 15.48 | 15.61 | 3,974,616 | -0.04(-0.27%) |
Mar 21, 2012 | 15.76 | 15.81 | 15.63 | 15.65 | 4,227,513 | -0.12(-0.79%) |
Mar 20, 2012 | 15.72 | 15.84 | 15.68 | 15.78 | 4,523,730 | +0.01(+0.04%) |
Mar 19, 2012 | 15.66 | 15.82 | 15.63 | 15.77 | 3,328,705 | +0.16(+1.02%) |
Mar 16, 2012 | 15.83 | 15.89 | 15.59 | 15.61 | 7,245,452 | -0.23(-1.44%) |
Mar 15, 2012 | 15.83 | 15.88 | 15.66 | 15.84 | 6,680,508 | +0.05(+0.31%) |
Mar 14, 2012 | 15.57 | 15.86 | 15.52 | 15.79 | 9,465,241 | +0.15(+0.93%) |
Mar 13, 2012 | 15.16 | 15.65 | 15.14 | 15.65 | 11,783,558 | +0.54(+3.57%) |
Mar 12, 2012 | 14.99 | 15.11 | 14.94 | 15.11 | 3,889,597 | +0.15(+0.97%) |
Mar 09, 2012 | 14.78 | 15.00 | 14.76 | 14.96 | 4,495,908 | +0.19(+1.26%) |
Mar 08, 2012 | 14.77 | 14.80 | 14.66 | 14.78 | 5,991,413 | +0.10(+0.71%) |
Mar 07, 2012 | 14.66 | 14.71 | 14.63 | 14.67 | 4,112,038 | +0.01(+0.05%) |
Mar 06, 2012 | 14.93 | 14.99 | 14.66 | 14.66 | 6,420,289 | -0.39(-2.62%) |
Mar 05, 2012 | 14.89 | 15.07 | 14.78 | 15.06 | 7,290,165 | +0.15(+1.02%) |
Mar 02, 2012 | 14.83 | 14.93 | 14.74 | 14.91 | 7,151,947 | +0.13(+0.89%) |
Mar 01, 2012 | 14.82 | 14.91 | 14.73 | 14.78 | 10,142,031 | -0.03(-0.19%) |
Feb 29, 2012 | 14.87 | 14.96 | 14.76 | 14.80 | 8,063,860 | -0.08(-0.56%) |
Feb 28, 2012 | 14.90 | 14.96 | 14.79 | 14.89 | 6,000,967 | +0.07(+0.47%) |
Feb 27, 2012 | 14.78 | 14.90 | 14.69 | 14.82 | 5,282,248 | +0.01(+0.05%) |
Feb 24, 2012 | 14.95 | 14.95 | 14.80 | 14.81 | 13,067,627 | -0.08(-0.56%) |
Feb 23, 2012 | 14.79 | 14.89 | 14.73 | 14.89 | 5,424,458 | +0.12(+0.84%) |
Feb 22, 2012 | 14.85 | 14.94 | 14.75 | 14.77 | 6,550,701 | -0.15(-1.02%) |
Feb 21, 2012 | 14.86 | 14.92 | 14.78 | 14.92 | 16,212,145 | +0.10(+0.70%) |
Feb 17, 2012 | 14.93 | 14.94 | 14.75 | 14.82 | 6,883,603 | -0.10(-0.65%) |
Feb 16, 2012 | 14.80 | 14.91 | 14.69 | 14.91 | 7,985,893 | +0.17(+1.12%) |
Feb 15, 2012 | 15.06 | 15.06 | 14.72 | 14.75 | 8,455,413 | -0.30(-1.97%) |
Feb 14, 2012 | 15.00 | 15.06 | 14.83 | 15.04 | 11,922,495 | +0.03(+0.18%) |
Feb 13, 2012 | 14.88 | 15.03 | 14.80 | 15.02 | 6,112,950 | +0.20(+1.35%) |
Feb 10, 2012 | 14.69 | 14.82 | 14.59 | 14.82 | 7,499,437 | +0.00(+0.00%) |
Feb 09, 2012 | 14.73 | 14.84 | 14.64 | 14.82 | 7,343,476 | +0.08(+0.52%) |
Feb 08, 2012 | 14.64 | 14.75 | 14.62 | 14.74 | 4,172,767 | +0.08(+0.52%) |
Feb 07, 2012 | 14.52 | 14.74 | 14.48 | 14.66 | 3,708,156 | +0.05(+0.33%) |
Feb 06, 2012 | 14.66 | 14.73 | 14.57 | 14.62 | 5,845,652 | -0.14(-0.94%) |
Feb 03, 2012 | 14.60 | 14.75 | 14.51 | 14.75 | 6,912,800 | +0.27(+1.86%) |
Feb 02, 2012 | 14.40 | 14.50 | 14.30 | 14.48 | 6,221,413 | +0.11(+0.77%) |
Feb 01, 2012 | 14.12 | 14.43 | 14.09 | 14.37 | 8,858,596 | +0.36(+2.56%) |
Jan 31, 2012 | 13.99 | 14.11 | 13.97 | 14.02 | 7,100,928 | +0.06(+0.40%) |
Jan 30, 2012 | 14.00 | 14.00 | 13.89 | 13.96 | 5,043,700 | -0.16(-1.13%) |
Jan 27, 2012 | 14.10 | 14.18 | 13.99 | 14.12 | 7,394,632 | -0.10(-0.73%) |
Jan 26, 2012 | 14.05 | 14.29 | 14.03 | 14.22 | 8,502,971 | +0.01(+0.10%) |
Jan 25, 2012 | 14.02 | 14.24 | 13.97 | 14.21 | 7,547,183 | +0.16(+1.13%) |
Jan 24, 2012 | 13.96 | 14.09 | 13.83 | 14.05 | 7,295,227 | +0.03(+0.23%) |
Jan 23, 2012 | 14.10 | 14.13 | 13.95 | 14.02 | 5,969,665 | -0.09(-0.67%) |
Jan 20, 2012 | 14.01 | 14.11 | 13.86 | 14.11 | 9,090,573 | +0.05(+0.34%) |
Jan 19, 2012 | 13.51 | 14.11 | 13.51 | 14.06 | 12,757,602 | +0.62(+4.58%) |
Jan 18, 2012 | 13.33 | 13.54 | 13.30 | 13.45 | 7,074,255 | +0.15(+1.12%) |
Jan 17, 2012 | 13.33 | 13.45 | 13.29 | 13.30 | 18,044,992 | +0.11(+0.82%) |
Jan 13, 2012 | 13.22 | 13.25 | 13.03 | 13.19 | 17,578,788 | -0.16(-1.17%) |
Jan 12, 2012 | 13.38 | 13.45 | 13.27 | 13.35 | 15,989,919 | +0.03(+0.25%) |
Jan 11, 2012 | 13.27 | 13.34 | 13.22 | 13.31 | 4,606,901 | +0.02(+0.15%) |
Jan 10, 2012 | 13.37 | 13.38 | 13.23 | 13.29 | 6,076,959 | +0.05(+0.36%) |
Jan 09, 2012 | 13.20 | 13.30 | 13.16 | 13.24 | 14,783,141 | +0.03(+0.21%) |
Jan 06, 2012 | 13.15 | 13.39 | 13.14 | 13.22 | 4,758,982 | +0.05(+0.41%) |
Jan 05, 2012 | 12.98 | 13.18 | 12.88 | 13.16 | 5,489,241 | +0.12(+0.88%) |
Jan 04, 2012 | 13.06 | 13.10 | 13.01 | 13.05 | 14,739,258 | -0.17(-1.28%) |
Dec 30, 2011 | 13.27 | 13.29 | 13.20 | 13.22 | 3,634,147 | -0.05(-0.36%) |
Dec 29, 2011 | 13.16 | 13.27 | 13.12 | 13.27 | 4,630,684 | +0.16(+1.19%) |
Dec 28, 2011 | 13.19 | 13.22 | 13.10 | 13.11 | 3,532,126 | -0.09(-0.67%) |
Dec 27, 2011 | 13.03 | 13.23 | 12.99 | 13.20 | 4,718,319 | +0.14(+1.04%) |
Dec 23, 2011 | 12.98 | 13.10 | 12.98 | 13.06 | 3,967,358 | +0.21(+1.63%) |
Dec 21, 2011 | 12.80 | 12.89 | 12.66 | 12.85 | 5,539,399 | +0.06(+0.48%) |
Dec 20, 2011 | 12.62 | 12.80 | 12.52 | 12.79 | 7,331,542 | +0.35(+2.78%) |
Dec 19, 2011 | 12.70 | 12.70 | 12.41 | 12.45 | 5,528,200 | -0.20(-1.61%) |
Dec 16, 2011 | 12.73 | 12.90 | 12.61 | 12.65 | 13,915,705 | +0.01(+0.11%) |
Dec 15, 2011 | 12.71 | 12.77 | 12.54 | 12.63 | 8,511,084 | +0.05(+0.43%) |
Dec 14, 2011 | 12.16 | 12.77 | 12.11 | 12.58 | 14,797,546 | +0.39(+3.22%) |
Dec 13, 2011 | 12.30 | 12.36 | 12.07 | 12.19 | 9,343,771 | -0.08(-0.66%) |
Dec 12, 2011 | 12.30 | 12.38 | 12.15 | 12.27 | 8,765,294 | -0.14(-1.15%) |
Dec 09, 2011 | 12.47 | 12.54 | 12.39 | 12.41 | 9,925,460 | +0.06(+0.49%) |
Dec 08, 2011 | 12.47 | 12.51 | 12.32 | 12.35 | 10,056,999 | -0.17(-1.35%) |
Dec 07, 2011 | 12.66 | 12.69 | 12.45 | 12.52 | 10,509,578 | -0.26(-2.02%) |
Dec 06, 2011 | 12.80 | 12.83 | 12.68 | 12.78 | 6,358,794 | -0.01(-0.05%) |
Dec 05, 2011 | 12.79 | 12.91 | 12.65 | 12.78 | 7,677,761 | +0.18(+1.45%) |
Dec 02, 2011 | 12.70 | 12.77 | 12.57 | 12.60 | 5,024,341 | +0.01(+0.05%) |
Dec 01, 2011 | 12.76 | 12.76 | 12.53 | 12.59 | 5,563,377 | -0.18(-1.43%) |
Nov 30, 2011 | 12.34 | 12.80 | 12.30 | 12.78 | 9,807,196 | +0.66(+5.48%) |
Nov 29, 2011 | 12.21 | 12.21 | 12.10 | 12.11 | 6,789,039 | -0.05(-0.39%) |
Nov 28, 2011 | 12.18 | 12.25 | 12.03 | 12.16 | 7,236,323 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.08 | 11.90 | 11.91 | 3,351,750 | -0.09(-0.79%) |
Nov 23, 2011 | 12.13 | 12.19 | 12.00 | 12.00 | 6,511,625 | -0.22(-1.77%) |
Nov 22, 2011 | 12.26 | 12.34 | 12.19 | 12.22 | 4,832,710 | -0.09(-0.72%) |
Nov 21, 2011 | 12.30 | 12.40 | 12.19 | 12.31 | 7,036,393 | -0.28(-2.21%) |
Nov 18, 2011 | 12.59 | 12.63 | 12.49 | 12.59 | 5,603,329 | +0.09(+0.70%) |
Nov 17, 2011 | 12.76 | 12.84 | 12.44 | 12.50 | 8,899,841 | -0.41(-3.20%) |
Nov 16, 2011 | 13.01 | 13.14 | 12.84 | 12.91 | 7,470,534 | -0.28(-2.11%) |
Nov 15, 2011 | 13.05 | 13.25 | 13.01 | 13.19 | 3,767,991 | +0.08(+0.62%) |
Nov 14, 2011 | 13.16 | 13.30 | 13.08 | 13.11 | 4,710,233 | -0.19(-1.43%) |
Nov 11, 2011 | 13.22 | 13.34 | 13.18 | 13.30 | 4,634,912 | +0.28(+2.13%) |
Nov 10, 2011 | 13.09 | 13.18 | 12.94 | 13.02 | 7,916,077 | +0.09(+0.68%) |
Nov 09, 2011 | 12.74 | 13.17 | 12.66 | 12.93 | 13,511,038 | -0.10(-0.78%) |
Nov 08, 2011 | 12.85 | 13.06 | 12.78 | 13.03 | 6,710,227 | +0.33(+2.56%) |
Nov 07, 2011 | 12.55 | 12.71 | 12.43 | 12.71 | 5,589,764 | +0.16(+1.24%) |
Nov 04, 2011 | 12.58 | 12.61 | 12.47 | 12.55 | 4,672,036 | -0.18(-1.38%) |
Nov 03, 2011 | 12.72 | 12.76 | 12.50 | 12.73 | 6,792,260 | +0.13(+1.02%) |
Nov 02, 2011 | 12.66 | 12.73 | 12.47 | 12.60 | 5,445,145 | +0.14(+1.14%) |
Nov 01, 2011 | 12.48 | 12.77 | 12.41 | 12.46 | 8,672,205 | -0.42(-3.26%) |
Oct 31, 2011 | 12.99 | 13.05 | 12.87 | 12.88 | 7,527,339 | -0.31(-2.36%) |
Oct 28, 2011 | 13.22 | 13.28 | 13.14 | 13.19 | 4,673,323 | -0.12(-0.92%) |
Oct 27, 2011 | 13.30 | 13.37 | 13.13 | 13.31 | 11,774,412 | +0.38(+2.93%) |
Oct 26, 2011 | 12.74 | 12.97 | 12.70 | 12.93 | 13,075,920 | +0.42(+3.36%) |
Oct 25, 2011 | 12.56 | 12.64 | 12.39 | 12.51 | 10,317,382 | -0.10(-0.81%) |
Oct 24, 2011 | 12.64 | 12.71 | 12.54 | 12.61 | 6,509,749 | +0.02(+0.16%) |
Oct 21, 2011 | 12.47 | 12.61 | 12.37 | 12.59 | 11,618,946 | +0.27(+2.20%) |
Oct 20, 2011 | 12.28 | 12.36 | 12.17 | 12.32 | 9,828,211 | +0.07(+0.61%) |
Oct 19, 2011 | 12.21 | 12.50 | 12.21 | 12.25 | 7,752,273 | -0.07(-0.55%) |
Oct 18, 2011 | 11.88 | 12.40 | 11.85 | 12.32 | 8,269,814 | +0.33(+2.71%) |
Oct 17, 2011 | 12.11 | 12.17 | 11.95 | 11.99 | 9,936,590 | -0.17(-1.39%) |
Oct 14, 2011 | 12.45 | 12.51 | 12.11 | 12.16 | 10,718,727 | -0.16(-1.32%) |
Oct 13, 2011 | 12.40 | 12.45 | 12.18 | 12.32 | 7,918,815 | -0.21(-1.68%) |
Oct 12, 2011 | 12.45 | 12.76 | 12.27 | 12.53 | 13,726,027 | +0.08(+0.65%) |
Oct 11, 2011 | 12.66 | 12.68 | 12.45 | 12.45 | 10,114,179 | -0.30(-2.39%) |
Oct 10, 2011 | 12.49 | 12.76 | 12.47 | 12.76 | 5,624,944 | +0.50(+4.09%) |
Oct 07, 2011 | 12.57 | 12.62 | 12.26 | 12.26 | 9,521,433 | -0.31(-2.48%) |
Oct 06, 2011 | 12.44 | 12.57 | 12.34 | 12.57 | 5,844,420 | +0.26(+2.15%) |
Oct 05, 2011 | 12.05 | 12.37 | 11.93 | 12.30 | 6,532,051 | +0.22(+1.85%) |
Oct 04, 2011 | 11.55 | 12.11 | 11.50 | 12.08 | 10,688,934 | +0.37(+3.18%) |
Oct 03, 2011 | 12.13 | 12.15 | 11.69 | 11.71 | 7,894,561 | -0.33(-2.70%) |
Sep 30, 2011 | 12.03 | 12.25 | 12.02 | 12.03 | 10,838,033 | -0.16(-1.33%) |
Sep 29, 2011 | 12.08 | 12.32 | 11.92 | 12.19 | 9,966,024 | +0.39(+3.27%) |
Sep 28, 2011 | 12.07 | 12.18 | 11.80 | 11.81 | 7,420,341 | -0.25(-2.08%) |
Sep 27, 2011 | 12.05 | 12.26 | 11.94 | 12.06 | 8,488,539 | +0.16(+1.37%) |
Sep 26, 2011 | 11.77 | 11.92 | 11.63 | 11.90 | 7,777,924 | +0.27(+2.33%) |
Sep 23, 2011 | 11.55 | 11.69 | 11.49 | 11.63 | 9,004,401 | +0.05(+0.41%) |
Sep 22, 2011 | 11.49 | 11.68 | 11.44 | 11.58 | 12,314,565 | -0.13(-1.10%) |
Sep 21, 2011 | 12.20 | 12.25 | 11.70 | 11.71 | 9,281,376 | -0.49(-4.00%) |
Sep 20, 2011 | 12.19 | 12.39 | 12.19 | 12.19 | 6,444,047 | +0.01(+0.11%) |
Sep 19, 2011 | 12.17 | 12.28 | 12.10 | 12.18 | 6,979,093 | -0.20(-1.59%) |
Sep 16, 2011 | 12.34 | 12.44 | 12.22 | 12.38 | 11,795,202 | +0.05(+0.44%) |
Sep 15, 2011 | 12.51 | 12.55 | 12.24 | 12.32 | 11,025,826 | -0.05(-0.44%) |
Sep 14, 2011 | 12.45 | 12.51 | 12.21 | 12.38 | 7,045,435 | -0.01(-0.05%) |
Sep 13, 2011 | 12.41 | 12.43 | 12.20 | 12.38 | 7,520,197 | +0.03(+0.22%) |
Sep 12, 2011 | 12.11 | 12.36 | 12.05 | 12.36 | 6,637,911 | +0.14(+1.11%) |
Sep 09, 2011 | 12.38 | 12.46 | 12.16 | 12.22 | 7,540,736 | -0.33(-2.59%) |
Sep 08, 2011 | 12.41 | 12.65 | 12.38 | 12.55 | 9,011,047 | -0.01(-0.05%) |
Sep 07, 2011 | 12.41 | 12.55 | 12.30 | 12.55 | 9,419,725 | +0.39(+3.17%) |
Sep 06, 2011 | 12.03 | 12.19 | 11.97 | 12.17 | 7,663,817 | -0.23(-1.86%) |
Sep 02, 2011 | 12.60 | 12.70 | 12.40 | 12.40 | 7,476,929 | -0.47(-3.63%) |
Sep 01, 2011 | 13.00 | 13.05 | 12.83 | 12.87 | 7,859,246 | -0.13(-0.99%) |
Aug 31, 2011 | 12.80 | 13.04 | 12.80 | 12.99 | 8,270,529 | +0.28(+2.24%) |
Aug 30, 2011 | 12.72 | 12.80 | 12.57 | 12.71 | 6,707,446 | -0.09(-0.69%) |
Aug 29, 2011 | 12.51 | 12.80 | 12.51 | 12.80 | 6,738,823 | +0.44(+3.56%) |
Aug 26, 2011 | 12.19 | 12.49 | 11.98 | 12.36 | 6,448,380 | +0.03(+0.27%) |
Aug 25, 2011 | 12.68 | 12.75 | 12.21 | 12.32 | 9,851,421 | -0.33(-2.57%) |
Aug 24, 2011 | 12.30 | 12.65 | 12.27 | 12.65 | 8,504,883 | +0.29(+2.36%) |
Aug 23, 2011 | 12.06 | 12.36 | 11.98 | 12.36 | 9,197,336 | +0.32(+2.64%) |
Aug 22, 2011 | 12.15 | 12.15 | 11.86 | 12.04 | 10,221,893 | +0.20(+1.72%) |
Aug 19, 2011 | 11.86 | 12.21 | 11.83 | 11.84 | 10,941,209 | -0.16(-1.36%) |
Aug 18, 2011 | 12.04 | 12.15 | 11.88 | 12.00 | 10,521,359 | -0.39(-3.17%) |
Aug 17, 2011 | 12.53 | 12.57 | 12.27 | 12.39 | 7,439,918 | -0.18(-1.40%) |
Aug 16, 2011 | 12.51 | 12.64 | 12.40 | 12.57 | 6,744,947 | -0.08(-0.64%) |
Aug 15, 2011 | 12.46 | 12.66 | 12.43 | 12.65 | 4,802,505 | +0.28(+2.30%) |
Aug 12, 2011 | 12.54 | 12.72 | 12.26 | 12.36 | 6,072,321 | -0.09(-0.71%) |
Aug 11, 2011 | 11.72 | 12.61 | 11.71 | 12.45 | 11,375,869 | +0.72(+6.18%) |
Aug 10, 2011 | 12.22 | 12.22 | 11.72 | 11.73 | 14,734,359 | -0.75(-5.97%) |
Aug 09, 2011 | 12.24 | 12.47 | 11.61 | 12.47 | 14,680,605 | +0.82(+7.03%) |
Aug 08, 2011 | 12.24 | 12.49 | 11.65 | 11.65 | 12,962,154 | -0.87(-6.93%) |
Aug 05, 2011 | 12.73 | 12.76 | 12.34 | 12.52 | 9,166,806 | -0.07(-0.59%) |
Aug 04, 2011 | 12.87 | 12.93 | 12.59 | 12.59 | 9,639,233 | -0.45(-3.43%) |
Aug 03, 2011 | 12.89 | 13.06 | 12.82 | 13.04 | 6,917,507 | +0.17(+1.32%) |
Aug 02, 2011 | 13.09 | 13.17 | 12.87 | 12.87 | 9,453,601 | -0.28(-2.16%) |