Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.68 | 12.76 | 12.56 | 12.68 | 5,201,442 | -0.07(-0.53%) |
Sep 27, 2012 | 12.71 | 12.82 | 12.63 | 12.75 | 5,415,078 | +0.08(+0.61%) |
Sep 26, 2012 | 12.75 | 12.75 | 12.54 | 12.67 | 6,552,251 | -0.09(-0.68%) |
Sep 25, 2012 | 13.13 | 13.16 | 12.73 | 12.76 | 3,959,929 | -0.31(-2.40%) |
Sep 24, 2012 | 13.16 | 13.17 | 13.05 | 13.07 | 4,666,542 | -0.12(-0.94%) |
Sep 21, 2012 | 13.29 | 13.33 | 13.17 | 13.20 | 7,573,760 | -0.06(-0.47%) |
Sep 20, 2012 | 13.25 | 13.29 | 13.15 | 13.26 | 6,042,884 | +0.01(+0.06%) |
Sep 19, 2012 | 13.27 | 13.32 | 13.13 | 13.25 | 4,990,840 | -0.04(-0.32%) |
Sep 18, 2012 | 13.21 | 13.32 | 13.18 | 13.29 | 3,465,845 | +0.05(+0.38%) |
Sep 17, 2012 | 13.29 | 13.37 | 13.16 | 13.24 | 4,468,570 | -0.06(-0.47%) |
Sep 14, 2012 | 13.31 | 13.46 | 13.23 | 13.30 | 5,102,609 | +0.00(+0.00%) |
Sep 13, 2012 | 13.07 | 13.33 | 13.07 | 13.30 | 5,733,190 | +0.21(+1.60%) |
Sep 12, 2012 | 13.26 | 13.27 | 13.06 | 13.09 | 4,736,527 | -0.10(-0.76%) |
Sep 11, 2012 | 13.25 | 13.30 | 13.00 | 13.20 | 5,827,657 | -0.03(-0.20%) |
Sep 10, 2012 | 13.43 | 13.46 | 13.20 | 13.22 | 6,972,155 | -0.21(-1.53%) |
Sep 07, 2012 | 13.46 | 13.47 | 13.36 | 13.43 | 5,754,984 | -0.10(-0.74%) |
Sep 06, 2012 | 13.33 | 13.55 | 13.19 | 13.53 | 7,228,169 | +0.33(+2.49%) |
Sep 05, 2012 | 13.26 | 13.36 | 13.20 | 13.20 | 3,907,279 | -0.13(-0.99%) |
Sep 04, 2012 | 13.47 | 13.47 | 13.16 | 13.33 | 4,241,626 | -0.13(-0.95%) |
Aug 31, 2012 | 13.45 | 13.54 | 13.31 | 13.46 | 3,234,346 | +0.12(+0.90%) |
Aug 30, 2012 | 13.36 | 13.43 | 13.28 | 13.34 | 2,466,078 | -0.12(-0.86%) |
Aug 29, 2012 | 13.41 | 13.54 | 13.39 | 13.45 | 3,923,468 | +0.07(+0.55%) |
Aug 27, 2012 | 13.48 | 13.53 | 13.33 | 13.38 | 2,858,920 | -0.07(-0.52%) |
Aug 24, 2012 | 13.39 | 13.49 | 13.25 | 13.45 | 6,401,463 | +0.08(+0.61%) |
Aug 23, 2012 | 13.56 | 13.56 | 13.37 | 13.37 | 4,147,154 | -0.15(-1.09%) |
Aug 22, 2012 | 13.54 | 13.59 | 13.39 | 13.52 | 4,987,579 | -0.05(-0.34%) |
Aug 21, 2012 | 13.64 | 13.71 | 13.56 | 13.56 | 3,936,479 | -0.02(-0.14%) |
Aug 20, 2012 | 13.70 | 13.70 | 13.53 | 13.58 | 3,475,765 | -0.12(-0.87%) |
Aug 17, 2012 | 13.70 | 13.76 | 13.62 | 13.70 | 3,837,750 | +0.05(+0.34%) |
Aug 16, 2012 | 13.56 | 13.69 | 13.55 | 13.66 | 2,503,517 | +0.10(+0.74%) |
Aug 15, 2012 | 13.48 | 13.61 | 13.46 | 13.56 | 2,964,151 | +0.04(+0.28%) |
Aug 14, 2012 | 13.42 | 13.54 | 13.41 | 13.52 | 4,481,560 | +0.10(+0.71%) |
Aug 13, 2012 | 13.41 | 13.46 | 13.31 | 13.42 | 3,378,019 | -0.02(-0.17%) |
Aug 10, 2012 | 13.35 | 13.46 | 13.33 | 13.45 | 3,531,279 | +0.08(+0.57%) |
Aug 09, 2012 | 13.33 | 13.45 | 13.29 | 13.37 | 5,628,041 | -0.03(-0.20%) |
Aug 08, 2012 | 13.36 | 13.43 | 13.32 | 13.40 | 4,535,259 | +0.02(+0.11%) |
Aug 07, 2012 | 13.30 | 13.47 | 13.28 | 13.38 | 5,337,637 | +0.10(+0.72%) |
Aug 06, 2012 | 13.31 | 13.32 | 13.20 | 13.28 | 5,041,035 | -0.02(-0.17%) |
Aug 03, 2012 | 13.04 | 13.34 | 12.82 | 13.31 | 6,780,642 | +0.50(+3.89%) |
Aug 02, 2012 | 12.63 | 12.90 | 12.61 | 12.81 | 4,716,881 | -0.07(-0.57%) |
Aug 01, 2012 | 12.91 | 12.98 | 12.77 | 12.88 | 6,000,029 | +0.08(+0.63%) |
Jul 31, 2012 | 12.80 | 12.94 | 12.72 | 12.80 | 7,357,241 | +0.01(+0.06%) |
Jul 30, 2012 | 12.62 | 12.81 | 12.53 | 12.79 | 8,599,155 | +0.18(+1.40%) |
Jul 27, 2012 | 12.58 | 12.66 | 12.45 | 12.62 | 7,412,081 | +0.16(+1.32%) |
Jul 26, 2012 | 12.51 | 12.66 | 12.38 | 12.45 | 3,448,385 | +0.21(+1.72%) |
Jul 25, 2012 | 12.08 | 12.38 | 12.05 | 12.24 | 5,190,808 | +0.17(+1.43%) |
Jul 24, 2012 | 12.21 | 12.23 | 11.97 | 12.07 | 5,843,664 | -0.13(-1.04%) |
Jul 23, 2012 | 12.25 | 12.25 | 12.02 | 12.20 | 3,498,279 | -0.23(-1.82%) |
Jul 20, 2012 | 12.58 | 12.58 | 12.32 | 12.42 | 4,408,868 | -0.16(-1.31%) |
Jul 19, 2012 | 12.52 | 12.64 | 12.47 | 12.59 | 4,834,182 | +0.10(+0.77%) |
Jul 18, 2012 | 12.14 | 12.56 | 12.10 | 12.49 | 3,395,793 | +0.37(+3.04%) |
Jul 17, 2012 | 12.19 | 12.21 | 11.95 | 12.12 | 3,658,777 | +0.02(+0.19%) |
Jul 16, 2012 | 12.12 | 12.20 | 11.98 | 12.10 | 4,154,916 | -0.03(-0.25%) |
Jul 13, 2012 | 11.91 | 12.18 | 11.89 | 12.13 | 4,844,612 | +0.23(+1.93%) |
Jul 12, 2012 | 11.92 | 11.97 | 11.74 | 11.90 | 6,539,342 | -0.14(-1.15%) |
Jul 11, 2012 | 12.07 | 12.16 | 11.90 | 12.04 | 6,886,810 | -0.01(-0.10%) |
Jul 10, 2012 | 12.21 | 12.29 | 11.95 | 12.05 | 5,485,528 | -0.13(-1.10%) |
Jul 09, 2012 | 12.30 | 12.34 | 12.11 | 12.18 | 4,458,773 | -0.16(-1.34%) |
Jul 06, 2012 | 12.64 | 12.70 | 12.30 | 12.35 | 5,334,080 | -0.35(-2.72%) |
Jul 05, 2012 | 12.68 | 12.78 | 12.49 | 12.69 | 2,941,660 | +0.02(+0.12%) |
Jul 03, 2012 | 12.56 | 12.68 | 12.53 | 12.68 | 1,431,697 | +0.10(+0.76%) |
Jul 02, 2012 | 12.75 | 12.78 | 12.49 | 12.58 | 3,233,195 | -0.10(-0.82%) |
Jun 29, 2012 | 12.58 | 12.73 | 12.47 | 12.69 | 5,273,091 | +0.32(+2.61%) |
Jun 28, 2012 | 12.40 | 12.45 | 12.21 | 12.36 | 3,832,840 | -0.10(-0.77%) |
Jun 27, 2012 | 12.48 | 12.58 | 12.40 | 12.46 | 5,079,907 | +0.05(+0.39%) |
Jun 26, 2012 | 12.35 | 12.54 | 12.22 | 12.41 | 7,510,875 | +0.09(+0.76%) |
Jun 25, 2012 | 12.58 | 12.65 | 12.24 | 12.32 | 5,205,382 | -0.41(-3.25%) |
Jun 22, 2012 | 12.56 | 12.77 | 12.50 | 12.73 | 5,853,320 | +0.26(+2.11%) |
Jun 21, 2012 | 12.73 | 12.77 | 12.42 | 12.47 | 5,331,389 | -0.28(-2.18%) |
Jun 20, 2012 | 12.75 | 12.82 | 12.63 | 12.75 | 4,035,840 | +0.07(+0.57%) |
Jun 19, 2012 | 12.67 | 12.77 | 12.56 | 12.67 | 4,101,823 | +0.07(+0.58%) |
Jun 18, 2012 | 12.41 | 12.65 | 12.39 | 12.60 | 4,579,447 | +0.15(+1.17%) |
Jun 15, 2012 | 12.24 | 12.46 | 12.17 | 12.46 | 5,408,702 | +0.25(+2.04%) |
Jun 14, 2012 | 12.24 | 12.37 | 12.08 | 12.21 | 4,438,864 | -0.01(-0.09%) |
Jun 13, 2012 | 12.32 | 12.40 | 12.17 | 12.22 | 4,160,306 | -0.15(-1.24%) |
Jun 12, 2012 | 12.14 | 12.38 | 12.14 | 12.37 | 3,630,641 | +0.26(+2.17%) |
Jun 11, 2012 | 12.35 | 12.36 | 12.09 | 12.11 | 5,864,035 | -0.17(-1.36%) |
Jun 08, 2012 | 12.11 | 12.30 | 12.11 | 12.28 | 4,731,995 | +0.10(+0.85%) |
Jun 07, 2012 | 12.28 | 12.33 | 12.14 | 12.17 | 6,421,426 | +0.02(+0.13%) |
Jun 06, 2012 | 11.92 | 12.17 | 11.87 | 12.16 | 4,714,130 | +0.35(+2.95%) |
Jun 05, 2012 | 11.71 | 11.86 | 11.60 | 11.81 | 4,183,568 | +0.11(+0.92%) |
Jun 04, 2012 | 11.69 | 11.79 | 11.59 | 11.70 | 3,963,307 | +0.04(+0.36%) |
Jun 01, 2012 | 11.71 | 11.86 | 11.63 | 11.66 | 5,450,218 | -0.24(-2.00%) |
May 31, 2012 | 11.97 | 12.00 | 11.77 | 11.90 | 14,060,807 | -0.11(-0.89%) |
May 30, 2012 | 11.99 | 12.05 | 11.82 | 12.00 | 11,186,162 | -0.02(-0.16%) |
May 29, 2012 | 11.98 | 12.08 | 11.90 | 12.02 | 3,663,012 | +0.16(+1.36%) |
May 25, 2012 | 11.87 | 11.95 | 11.82 | 11.86 | 3,622,850 | +0.03(+0.23%) |
May 24, 2012 | 11.95 | 11.98 | 11.74 | 11.83 | 5,148,388 | -0.13(-1.06%) |
May 23, 2012 | 11.82 | 12.00 | 11.77 | 11.96 | 7,651,793 | +0.09(+0.78%) |
May 22, 2012 | 11.83 | 11.94 | 11.79 | 11.87 | 11,022,118 | +0.02(+0.19%) |
May 21, 2012 | 11.75 | 11.94 | 11.70 | 11.85 | 5,946,307 | +0.15(+1.31%) |
May 18, 2012 | 11.92 | 11.97 | 11.65 | 11.69 | 8,394,098 | -0.19(-1.61%) |
May 17, 2012 | 12.00 | 12.08 | 11.88 | 11.88 | 5,654,041 | -0.13(-1.09%) |
May 16, 2012 | 12.10 | 12.17 | 11.99 | 12.01 | 8,435,723 | -0.00(-0.03%) |
May 15, 2012 | 11.98 | 12.18 | 11.94 | 12.02 | 6,161,098 | -0.00(-0.03%) |
May 14, 2012 | 12.00 | 12.05 | 11.92 | 12.02 | 7,296,472 | -0.08(-0.63%) |
May 11, 2012 | 12.11 | 12.28 | 12.10 | 12.10 | 11,018,483 | -0.01(-0.09%) |
May 10, 2012 | 12.17 | 12.25 | 12.02 | 12.11 | 15,384,824 | -0.03(-0.22%) |
May 09, 2012 | 12.28 | 12.28 | 12.10 | 12.14 | 12,123,787 | -0.27(-2.14%) |
May 08, 2012 | 12.58 | 12.62 | 12.38 | 12.40 | 11,186,727 | -0.29(-2.27%) |
May 07, 2012 | 12.74 | 12.75 | 12.64 | 12.69 | 6,161,913 | -0.13(-0.98%) |
May 04, 2012 | 13.03 | 13.07 | 12.80 | 12.82 | 8,954,292 | -0.34(-2.59%) |
May 03, 2012 | 13.27 | 13.40 | 13.16 | 13.16 | 8,948,056 | -0.09(-0.66%) |
May 02, 2012 | 13.27 | 13.52 | 13.18 | 13.24 | 10,908,353 | -0.12(-0.88%) |
May 01, 2012 | 13.39 | 13.55 | 13.36 | 13.36 | 5,684,865 | -0.05(-0.40%) |
Apr 30, 2012 | 13.42 | 13.49 | 13.35 | 13.41 | 4,745,935 | -0.02(-0.11%) |
Apr 27, 2012 | 13.47 | 13.52 | 13.34 | 13.43 | 5,141,195 | +0.02(+0.14%) |
Apr 26, 2012 | 13.23 | 13.48 | 13.18 | 13.41 | 4,522,460 | +0.17(+1.29%) |
Apr 25, 2012 | 13.22 | 13.27 | 13.13 | 13.24 | 4,391,355 | +0.13(+0.98%) |
Apr 24, 2012 | 13.23 | 13.26 | 13.11 | 13.11 | 5,552,381 | -0.05(-0.37%) |
Apr 23, 2012 | 13.26 | 13.31 | 13.15 | 13.16 | 6,248,427 | -0.22(-1.64%) |
Apr 20, 2012 | 13.65 | 13.68 | 13.38 | 13.38 | 5,466,687 | -0.18(-1.34%) |
Apr 19, 2012 | 13.74 | 14.00 | 13.56 | 13.56 | 6,383,250 | -0.17(-1.27%) |
Apr 18, 2012 | 13.69 | 13.76 | 13.57 | 13.74 | 3,734,538 | -0.06(-0.44%) |
Apr 17, 2012 | 13.66 | 13.87 | 13.57 | 13.80 | 4,323,444 | +0.26(+1.90%) |
Apr 16, 2012 | 13.68 | 13.76 | 13.51 | 13.54 | 5,978,529 | -0.04(-0.31%) |
Apr 13, 2012 | 13.74 | 13.79 | 13.58 | 13.58 | 6,403,927 | -0.14(-1.02%) |
Apr 12, 2012 | 13.48 | 13.75 | 13.48 | 13.72 | 3,413,172 | +0.24(+1.77%) |
Apr 11, 2012 | 13.46 | 13.64 | 13.46 | 13.48 | 3,599,425 | +0.18(+1.37%) |
Apr 10, 2012 | 13.40 | 13.54 | 13.29 | 13.30 | 6,022,945 | -0.14(-1.04%) |
Apr 09, 2012 | 13.56 | 13.59 | 13.42 | 13.44 | 5,204,824 | -0.27(-1.94%) |
Apr 05, 2012 | 13.71 | 13.75 | 13.62 | 13.71 | 3,220,407 | -0.00(-0.03%) |
Apr 04, 2012 | 13.80 | 13.82 | 13.63 | 13.71 | 2,962,660 | -0.21(-1.53%) |
Apr 03, 2012 | 14.10 | 14.10 | 13.88 | 13.92 | 3,074,425 | -0.23(-1.63%) |
Apr 02, 2012 | 14.10 | 14.17 | 13.90 | 14.15 | 3,480,401 | +0.05(+0.32%) |
Mar 30, 2012 | 14.04 | 14.20 | 13.96 | 14.11 | 3,939,181 | +0.17(+1.25%) |
Mar 29, 2012 | 13.81 | 13.95 | 13.71 | 13.93 | 3,348,533 | +0.05(+0.38%) |
Mar 28, 2012 | 13.98 | 13.99 | 13.75 | 13.88 | 3,142,866 | -0.12(-0.87%) |
Mar 27, 2012 | 14.00 | 14.06 | 13.96 | 14.00 | 3,819,630 | -0.02(-0.13%) |
Mar 26, 2012 | 13.97 | 14.06 | 13.89 | 14.02 | 3,782,763 | +0.15(+1.09%) |
Mar 23, 2012 | 13.89 | 13.96 | 13.77 | 13.87 | 2,680,903 | -0.05(-0.35%) |
Mar 22, 2012 | 13.86 | 14.05 | 13.83 | 13.92 | 3,689,020 | -0.04(-0.30%) |
Mar 21, 2012 | 13.88 | 13.99 | 13.81 | 13.96 | 2,559,419 | +0.08(+0.60%) |
Mar 20, 2012 | 13.87 | 13.91 | 13.75 | 13.88 | 4,436,308 | -0.06(-0.41%) |
Mar 19, 2012 | 13.77 | 14.00 | 13.75 | 13.93 | 2,515,473 | +0.10(+0.71%) |
Mar 16, 2012 | 13.96 | 14.02 | 13.81 | 13.84 | 7,085,136 | -0.16(-1.11%) |
Mar 15, 2012 | 13.84 | 14.03 | 13.82 | 13.99 | 3,692,506 | +0.13(+0.96%) |
Mar 14, 2012 | 13.88 | 14.03 | 13.80 | 13.86 | 4,763,050 | -0.02(-0.14%) |
Mar 13, 2012 | 13.66 | 13.88 | 13.63 | 13.88 | 3,841,003 | +0.28(+2.04%) |
Mar 12, 2012 | 13.70 | 13.73 | 13.53 | 13.60 | 4,378,113 | -0.10(-0.75%) |
Mar 09, 2012 | 13.55 | 13.74 | 13.50 | 13.70 | 3,705,305 | +0.11(+0.78%) |
Mar 08, 2012 | 13.56 | 13.69 | 13.50 | 13.60 | 4,426,658 | +0.07(+0.50%) |
Mar 07, 2012 | 13.44 | 13.59 | 13.35 | 13.53 | 3,256,214 | +0.13(+0.96%) |
Mar 06, 2012 | 13.27 | 13.48 | 13.27 | 13.40 | 4,908,708 | +0.06(+0.45%) |
Mar 05, 2012 | 13.52 | 13.63 | 13.28 | 13.34 | 4,890,401 | -0.20(-1.48%) |
Mar 02, 2012 | 13.63 | 13.75 | 13.47 | 13.54 | 3,905,632 | -0.17(-1.22%) |
Mar 01, 2012 | 13.77 | 13.80 | 13.67 | 13.71 | 3,192,777 | +0.03(+0.19%) |
Feb 29, 2012 | 13.95 | 13.96 | 13.66 | 13.68 | 4,450,135 | -0.26(-1.88%) |
Feb 28, 2012 | 13.84 | 14.01 | 13.75 | 13.94 | 3,613,233 | +0.16(+1.16%) |
Feb 27, 2012 | 13.70 | 13.86 | 13.58 | 13.78 | 6,364,700 | -0.01(-0.08%) |
Feb 24, 2012 | 13.80 | 13.84 | 13.72 | 13.79 | 2,915,152 | +0.02(+0.14%) |
Feb 23, 2012 | 13.78 | 13.88 | 13.65 | 13.77 | 3,522,469 | +0.01(+0.06%) |
Feb 22, 2012 | 13.84 | 13.96 | 13.73 | 13.77 | 2,897,309 | -0.13(-0.90%) |
Feb 21, 2012 | 14.14 | 14.16 | 13.83 | 13.89 | 2,994,918 | -0.20(-1.45%) |
Feb 17, 2012 | 14.09 | 14.18 | 13.99 | 14.10 | 3,814,726 | +0.02(+0.11%) |
Feb 16, 2012 | 13.80 | 14.17 | 13.80 | 14.08 | 4,709,728 | +0.30(+2.14%) |
Feb 15, 2012 | 13.96 | 14.05 | 13.78 | 13.79 | 4,944,018 | -0.09(-0.65%) |
Feb 14, 2012 | 13.69 | 13.88 | 13.63 | 13.88 | 10,394,411 | +0.11(+0.79%) |
Feb 13, 2012 | 13.92 | 13.92 | 13.65 | 13.77 | 9,013,319 | -0.02(-0.11%) |
Feb 10, 2012 | 13.93 | 13.93 | 13.72 | 13.78 | 3,715,079 | -0.24(-1.71%) |
Feb 09, 2012 | 14.03 | 14.09 | 13.89 | 14.02 | 5,251,538 | +0.02(+0.13%) |
Feb 08, 2012 | 13.97 | 14.06 | 13.87 | 14.00 | 6,988,233 | -0.01(-0.05%) |
Feb 07, 2012 | 14.21 | 14.23 | 13.99 | 14.01 | 7,416,035 | -0.27(-1.89%) |
Feb 06, 2012 | 14.29 | 14.37 | 14.20 | 14.28 | 4,584,563 | -0.15(-1.04%) |
Feb 03, 2012 | 14.38 | 14.60 | 14.25 | 14.43 | 5,917,454 | +0.27(+1.94%) |
Feb 02, 2012 | 14.10 | 14.39 | 14.10 | 14.16 | 6,535,402 | +0.05(+0.35%) |
Feb 01, 2012 | 14.05 | 14.15 | 13.89 | 14.11 | 4,715,852 | +0.25(+1.79%) |
Jan 31, 2012 | 13.97 | 14.04 | 13.75 | 13.86 | 4,025,608 | +0.01(+0.08%) |
Jan 30, 2012 | 13.70 | 13.91 | 13.59 | 13.85 | 4,386,412 | +0.03(+0.23%) |
Jan 27, 2012 | 13.71 | 13.96 | 13.71 | 13.82 | 3,802,163 | -0.13(-0.93%) |
Jan 26, 2012 | 14.06 | 14.23 | 13.82 | 13.95 | 5,974,099 | +0.13(+0.92%) |
Jan 25, 2012 | 14.02 | 14.05 | 13.70 | 13.82 | 6,274,843 | -0.20(-1.39%) |
Jan 24, 2012 | 13.88 | 14.09 | 13.79 | 14.02 | 3,502,679 | +0.05(+0.38%) |
Jan 23, 2012 | 14.02 | 14.16 | 13.93 | 13.96 | 4,902,024 | -0.08(-0.53%) |
Jan 20, 2012 | 14.25 | 14.27 | 13.99 | 14.04 | 8,213,795 | -0.19(-1.35%) |
Jan 19, 2012 | 14.44 | 14.44 | 14.21 | 14.23 | 15,866,019 | -0.13(-0.89%) |
Jan 18, 2012 | 14.04 | 14.42 | 13.99 | 14.36 | 16,136,208 | +0.77(+5.67%) |
Jan 17, 2012 | 13.53 | 13.66 | 13.45 | 13.59 | 5,507,581 | +0.21(+1.57%) |
Jan 13, 2012 | 13.37 | 13.46 | 13.25 | 13.38 | 4,830,423 | -0.05(-0.39%) |
Jan 12, 2012 | 13.49 | 13.52 | 13.38 | 13.43 | 4,821,487 | -0.02(-0.14%) |
Jan 11, 2012 | 13.54 | 13.54 | 13.36 | 13.45 | 3,283,226 | -0.07(-0.53%) |
Jan 10, 2012 | 13.58 | 13.60 | 13.42 | 13.52 | 4,197,208 | +0.00(+0.03%) |
Jan 09, 2012 | 13.59 | 13.66 | 13.48 | 13.52 | 3,677,209 | +0.14(+1.01%) |
Jan 06, 2012 | 13.55 | 13.59 | 13.32 | 13.38 | 4,295,972 | -0.19(-1.38%) |
Jan 05, 2012 | 13.55 | 13.58 | 13.24 | 13.57 | 5,464,586 | +0.11(+0.84%) |
Jan 04, 2012 | 13.40 | 13.48 | 13.32 | 13.46 | 3,774,217 | -0.30(-2.21%) |
Dec 30, 2011 | 13.84 | 13.90 | 13.76 | 13.76 | 2,380,557 | -0.08(-0.57%) |
Dec 29, 2011 | 13.69 | 13.85 | 13.60 | 13.84 | 2,445,785 | +0.21(+1.52%) |
Dec 28, 2011 | 13.81 | 13.82 | 13.61 | 13.63 | 2,230,107 | -0.16(-1.17%) |
Dec 27, 2011 | 13.76 | 13.88 | 13.70 | 13.79 | 1,645,304 | +0.05(+0.33%) |
Dec 23, 2011 | 13.73 | 13.79 | 13.58 | 13.75 | 2,175,887 | +0.43(+3.24%) |
Dec 21, 2011 | 13.45 | 13.50 | 13.04 | 13.32 | 4,018,152 | -0.09(-0.70%) |
Dec 20, 2011 | 13.03 | 13.44 | 13.02 | 13.41 | 5,829,271 | +0.63(+4.97%) |
Dec 19, 2011 | 13.08 | 13.15 | 12.74 | 12.78 | 5,201,628 | -0.18(-1.36%) |
Dec 16, 2011 | 12.74 | 13.09 | 12.72 | 12.95 | 8,204,095 | +0.26(+2.01%) |
Dec 15, 2011 | 12.79 | 12.84 | 12.64 | 12.70 | 2,755,627 | +0.04(+0.33%) |
Dec 14, 2011 | 12.72 | 12.81 | 12.61 | 12.66 | 4,384,136 | -0.11(-0.85%) |
Dec 13, 2011 | 13.08 | 13.14 | 12.66 | 12.76 | 5,213,202 | -0.26(-1.99%) |
Dec 12, 2011 | 12.95 | 13.04 | 12.76 | 13.02 | 5,181,777 | -0.05(-0.40%) |
Dec 09, 2011 | 12.88 | 13.15 | 12.72 | 13.08 | 7,382,182 | +0.06(+0.46%) |
Dec 08, 2011 | 13.10 | 13.23 | 12.99 | 13.02 | 4,811,100 | -0.17(-1.31%) |
Dec 07, 2011 | 13.09 | 13.29 | 12.94 | 13.19 | 5,240,134 | +0.08(+0.60%) |
Dec 06, 2011 | 13.08 | 13.17 | 12.97 | 13.11 | 4,040,377 | -0.00(-0.03%) |
Dec 05, 2011 | 13.21 | 13.29 | 13.06 | 13.11 | 3,904,438 | +0.10(+0.75%) |
Dec 02, 2011 | 13.19 | 13.30 | 12.98 | 13.02 | 3,960,104 | -0.08(-0.60%) |
Dec 01, 2011 | 13.06 | 13.14 | 12.94 | 13.10 | 3,239,419 | -0.02(-0.14%) |
Nov 30, 2011 | 12.66 | 13.13 | 12.57 | 13.11 | 7,802,250 | +0.73(+5.88%) |
Nov 29, 2011 | 12.40 | 12.53 | 12.34 | 12.39 | 3,092,004 | -0.04(-0.30%) |
Nov 28, 2011 | 12.44 | 12.52 | 12.33 | 12.42 | 7,675,964 | +0.29(+2.38%) |
Nov 25, 2011 | 12.13 | 12.33 | 12.12 | 12.13 | 1,720,700 | -0.09(-0.77%) |
Nov 23, 2011 | 12.39 | 12.40 | 12.22 | 12.23 | 4,934,956 | -0.24(-1.93%) |
Nov 22, 2011 | 12.75 | 12.85 | 12.45 | 12.47 | 5,445,100 | -0.31(-2.41%) |
Nov 21, 2011 | 12.87 | 12.90 | 12.67 | 12.78 | 3,653,592 | -0.21(-1.65%) |
Nov 18, 2011 | 13.11 | 13.17 | 12.90 | 12.99 | 4,365,457 | -0.08(-0.60%) |
Nov 17, 2011 | 13.62 | 13.81 | 13.06 | 13.07 | 7,789,627 | -0.56(-4.09%) |
Nov 16, 2011 | 13.56 | 13.91 | 13.53 | 13.63 | 5,804,739 | -0.09(-0.68%) |
Nov 15, 2011 | 13.53 | 13.80 | 13.50 | 13.72 | 4,906,840 | +0.16(+1.21%) |
Nov 14, 2011 | 13.63 | 13.77 | 13.51 | 13.55 | 3,192,749 | -0.12(-0.90%) |
Nov 11, 2011 | 13.41 | 13.77 | 13.41 | 13.68 | 4,402,821 | +0.37(+2.80%) |
Nov 10, 2011 | 13.29 | 13.39 | 13.12 | 13.31 | 3,985,285 | +0.12(+0.87%) |
Nov 09, 2011 | 13.44 | 13.46 | 13.14 | 13.19 | 5,876,718 | -0.55(-3.98%) |
Nov 08, 2011 | 13.67 | 13.78 | 13.50 | 13.74 | 5,556,375 | +0.13(+0.98%) |
Nov 07, 2011 | 13.63 | 13.71 | 13.39 | 13.60 | 9,805,206 | -0.17(-1.24%) |
Nov 04, 2011 | 13.80 | 14.14 | 13.66 | 13.77 | 10,571,514 | +0.47(+3.49%) |
Nov 03, 2011 | 12.97 | 13.34 | 12.83 | 13.31 | 7,362,139 | +0.43(+3.32%) |
Nov 02, 2011 | 12.92 | 13.04 | 12.79 | 12.88 | 6,039,743 | +0.05(+0.41%) |
Nov 01, 2011 | 13.09 | 13.13 | 12.77 | 12.83 | 9,926,730 | -0.63(-4.70%) |
Oct 31, 2011 | 13.48 | 13.61 | 13.33 | 13.46 | 6,020,817 | -0.10(-0.77%) |
Oct 28, 2011 | 13.45 | 13.63 | 13.40 | 13.57 | 5,565,241 | +0.04(+0.27%) |
Oct 27, 2011 | 13.41 | 13.59 | 13.31 | 13.53 | 7,038,316 | +0.43(+3.27%) |
Oct 26, 2011 | 12.95 | 13.15 | 12.77 | 13.10 | 5,590,550 | +0.25(+1.97%) |
Oct 25, 2011 | 12.82 | 13.07 | 12.60 | 12.85 | 5,629,386 | -0.06(-0.46%) |
Oct 24, 2011 | 12.63 | 12.99 | 12.59 | 12.91 | 5,489,180 | +0.33(+2.63%) |
Oct 21, 2011 | 12.47 | 12.62 | 12.41 | 12.58 | 9,364,641 | +0.29(+2.36%) |
Oct 20, 2011 | 12.44 | 12.46 | 12.14 | 12.29 | 10,113,705 | -0.16(-1.26%) |
Oct 19, 2011 | 12.50 | 12.65 | 12.38 | 12.44 | 6,343,998 | -0.10(-0.80%) |
Oct 18, 2011 | 12.42 | 12.58 | 12.30 | 12.54 | 7,398,265 | +0.13(+1.02%) |
Oct 17, 2011 | 12.45 | 12.54 | 12.36 | 12.42 | 7,683,610 | -0.03(-0.24%) |
Oct 14, 2011 | 13.02 | 13.11 | 12.30 | 12.45 | 27,589,286 | -0.69(-5.27%) |
Oct 13, 2011 | 12.79 | 13.22 | 12.76 | 13.14 | 10,082,846 | +0.32(+2.47%) |
Oct 12, 2011 | 12.86 | 12.96 | 12.79 | 12.82 | 7,016,439 | +0.06(+0.44%) |
Oct 11, 2011 | 12.78 | 12.84 | 12.68 | 12.77 | 5,804,048 | -0.01(-0.12%) |
Oct 10, 2011 | 12.75 | 12.87 | 12.64 | 12.78 | 5,780,752 | +0.25(+1.99%) |
Oct 07, 2011 | 12.41 | 12.67 | 12.32 | 12.53 | 7,379,334 | +0.15(+1.17%) |
Oct 06, 2011 | 12.17 | 12.39 | 11.97 | 12.39 | 7,251,287 | +0.23(+1.93%) |
Oct 05, 2011 | 11.84 | 12.18 | 11.61 | 12.15 | 6,773,719 | +0.36(+3.09%) |
Oct 04, 2011 | 11.19 | 11.80 | 11.19 | 11.79 | 12,128,322 | +0.47(+4.11%) |