Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.50 | 15.75 | 15.38 | 15.48 | 12,679,779 | +0.00(+0.00%) |
Mar 27, 2013 | 15.59 | 15.89 | 15.21 | 15.48 | 15,235,380 | -0.38(-2.42%) |
Mar 26, 2013 | 16.14 | 16.24 | 15.56 | 15.86 | 13,479,346 | -0.35(-2.15%) |
Mar 25, 2013 | 16.00 | 16.40 | 15.81 | 16.21 | 14,011,901 | +0.29(+1.84%) |
Mar 22, 2013 | 15.78 | 16.06 | 15.26 | 15.92 | 22,441,254 | +0.22(+1.43%) |
Mar 21, 2013 | 16.03 | 16.32 | 15.63 | 15.70 | 22,657,202 | -0.43(-2.64%) |
Mar 20, 2013 | 15.77 | 16.40 | 15.74 | 16.12 | 23,553,592 | +0.57(+3.69%) |
Mar 19, 2013 | 15.31 | 15.62 | 15.21 | 15.55 | 16,158,911 | +0.20(+1.32%) |
Mar 18, 2013 | 14.72 | 15.43 | 14.72 | 15.35 | 21,601,452 | +0.47(+3.17%) |
Mar 15, 2013 | 14.99 | 15.12 | 14.66 | 14.88 | 17,432,944 | -0.03(-0.23%) |
Mar 14, 2013 | 14.56 | 14.95 | 14.51 | 14.91 | 13,333,662 | +0.37(+2.58%) |
Mar 13, 2013 | 14.11 | 14.74 | 14.08 | 14.54 | 16,798,274 | +0.46(+3.30%) |
Mar 12, 2013 | 14.05 | 14.29 | 13.91 | 14.07 | 21,908,630 | +0.15(+1.05%) |
Mar 11, 2013 | 14.06 | 14.18 | 13.86 | 13.93 | 28,867,258 | -0.06(-0.45%) |
Mar 08, 2013 | 13.48 | 14.29 | 13.32 | 13.99 | 32,853,256 | +0.63(+4.72%) |
Mar 07, 2013 | 13.07 | 13.41 | 12.87 | 13.36 | 15,220,325 | +0.35(+2.72%) |
Mar 06, 2013 | 13.38 | 13.52 | 12.34 | 13.00 | 38,480,404 | +0.24(+1.90%) |
Mar 05, 2013 | 12.49 | 12.80 | 12.27 | 12.76 | 17,479,124 | +0.44(+3.55%) |
Mar 04, 2013 | 11.85 | 12.57 | 11.78 | 12.32 | 20,440,634 | +0.42(+3.55%) |
Mar 01, 2013 | 12.05 | 12.11 | 11.18 | 11.90 | 47,160,360 | +0.52(+4.57%) |
Feb 28, 2013 | 11.55 | 11.57 | 10.92 | 11.38 | 18,452,082 | -0.13(-1.14%) |
Feb 27, 2013 | 11.30 | 11.54 | 11.27 | 11.51 | 6,583,151 | +0.10(+0.85%) |
Feb 26, 2013 | 11.79 | 11.90 | 11.24 | 11.42 | 15,633,461 | -0.37(-3.18%) |
Feb 25, 2013 | 11.83 | 12.03 | 11.68 | 11.79 | 12,276,009 | -0.01(-0.12%) |
Feb 22, 2013 | 12.04 | 12.07 | 11.76 | 11.80 | 7,472,606 | -0.27(-2.24%) |
Feb 21, 2013 | 11.91 | 12.14 | 11.72 | 12.07 | 12,418,728 | +0.11(+0.93%) |
Feb 20, 2013 | 12.25 | 12.28 | 11.71 | 11.96 | 11,460,167 | -0.06(-0.46%) |
Feb 19, 2013 | 12.16 | 12.32 | 11.93 | 12.02 | 23,632,712 | +0.32(+2.73%) |
Feb 15, 2013 | 11.05 | 11.71 | 11.04 | 11.70 | 26,536,468 | +0.80(+7.38%) |
Feb 14, 2013 | 10.44 | 11.35 | 10.40 | 10.90 | 20,766,020 | +0.41(+3.90%) |
Feb 13, 2013 | 10.72 | 11.24 | 9.591 | 10.49 | 24,948,924 | -0.21(-2.01%) |
Feb 12, 2013 | 10.83 | 10.89 | 10.60 | 10.70 | 6,469,383 | -0.19(-1.78%) |
Feb 11, 2013 | 10.57 | 10.96 | 10.55 | 10.90 | 5,564,239 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.85 | 10.49 | 10.60 | 6,885,653 | -0.20(-1.86%) |
Feb 07, 2013 | 11.04 | 11.08 | 10.71 | 10.81 | 5,666,316 | -0.23(-2.07%) |
Feb 06, 2013 | 10.95 | 11.03 | 10.83 | 11.03 | 6,627,960 | +0.10(+0.95%) |
Feb 04, 2013 | 11.12 | 11.19 | 10.91 | 10.93 | 8,944,658 | -0.24(-2.17%) |
Feb 01, 2013 | 11.36 | 11.38 | 11.07 | 11.17 | 6,495,524 | -0.10(-0.92%) |
Jan 31, 2013 | 10.92 | 11.33 | 10.83 | 11.28 | 9,239,926 | +0.25(+2.26%) |
Jan 30, 2013 | 11.10 | 11.19 | 10.99 | 11.03 | 9,722,915 | -0.06(-0.56%) |
Jan 29, 2013 | 11.14 | 11.24 | 11.01 | 11.09 | 7,776,404 | -0.05(-0.44%) |
Jan 28, 2013 | 11.22 | 11.35 | 11.05 | 11.14 | 15,256,928 | +0.19(+1.77%) |
Jan 25, 2013 | 10.71 | 10.97 | 10.65 | 10.94 | 13,247,754 | +0.31(+2.87%) |
Jan 24, 2013 | 10.59 | 10.76 | 10.58 | 10.64 | 10,099,515 | -0.04(-0.39%) |
Jan 23, 2013 | 10.60 | 10.91 | 10.49 | 10.68 | 17,639,280 | +0.01(+0.07%) |
Jan 22, 2013 | 10.32 | 10.94 | 10.23 | 10.67 | 19,898,134 | +0.35(+3.43%) |
Jan 18, 2013 | 10.20 | 10.35 | 10.10 | 10.32 | 9,036,241 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.08 | 10.14 | 12,000,914 | -0.03(-0.34%) |
Jan 16, 2013 | 9.931 | 10.24 | 9.931 | 10.17 | 9,982,642 | +0.17(+1.73%) |
Jan 15, 2013 | 9.973 | 10.05 | 9.848 | 10.00 | 16,217,145 | -0.04(-0.41%) |
Jan 14, 2013 | 9.709 | 10.17 | 9.654 | 10.04 | 28,372,360 | +0.19(+1.90%) |
Jan 11, 2013 | 9.085 | 9.973 | 9.023 | 9.855 | 65,996,360 | +1.39(+16.38%) |
Jan 10, 2013 | 8.170 | 8.544 | 8.114 | 8.468 | 14,094,982 | +0.43(+5.35%) |
Jan 09, 2013 | 8.239 | 8.281 | 7.892 | 8.038 | 12,051,816 | -0.16(-1.95%) |
Jan 08, 2013 | 8.426 | 8.461 | 8.149 | 8.197 | 9,926,863 | -0.27(-3.19%) |
Jan 07, 2013 | 8.364 | 8.475 | 8.339 | 8.468 | 7,425,777 | +0.07(+0.83%) |
Jan 04, 2013 | 8.295 | 8.399 | 8.246 | 8.399 | 8,760,622 | +0.08(+1.00%) |
Jan 03, 2013 | 8.232 | 8.468 | 8.197 | 8.315 | 8,802,201 | +0.12(+1.52%) |
Jan 02, 2013 | 8.284 | 8.288 | 8.128 | 8.191 | 9,465,879 | -0.01(-0.17%) |
Dec 31, 2012 | 7.878 | 8.239 | 7.830 | 8.204 | 11,820,054 | +0.37(+4.78%) |
Dec 28, 2012 | 7.885 | 7.934 | 7.788 | 7.830 | 6,464,620 | -0.15(-1.91%) |
Dec 27, 2012 | 7.976 | 7.989 | 7.767 | 7.982 | 7,839,597 | +0.03(+0.35%) |
Dec 26, 2012 | 8.059 | 8.107 | 7.913 | 7.955 | 7,211,258 | -0.07(-0.86%) |
Dec 24, 2012 | 8.100 | 8.128 | 7.982 | 8.024 | 3,315,101 | -0.07(-0.86%) |
Dec 21, 2012 | 8.211 | 8.225 | 8.045 | 8.093 | 12,196,613 | -0.21(-2.51%) |
Dec 20, 2012 | 8.260 | 8.392 | 8.184 | 8.301 | 8,481,276 | +0.05(+0.59%) |
Dec 19, 2012 | 8.440 | 8.475 | 8.239 | 8.253 | 8,709,982 | -0.15(-1.82%) |
Dec 18, 2012 | 8.544 | 8.586 | 8.381 | 8.406 | 12,046,711 | -0.10(-1.22%) |
Dec 17, 2012 | 8.381 | 8.523 | 8.364 | 8.510 | 11,461,273 | +0.15(+1.83%) |
Dec 14, 2012 | 8.641 | 8.731 | 8.045 | 8.357 | 61,025,060 | -1.44(-14.66%) |
Dec 13, 2012 | 9.619 | 10.04 | 9.501 | 9.793 | 63,483,932 | +1.35(+15.93%) |
Dec 12, 2012 | 8.378 | 8.586 | 8.232 | 8.447 | 23,564,850 | +0.05(+0.58%) |
Dec 11, 2012 | 8.621 | 8.655 | 8.308 | 8.399 | 11,183,093 | -0.19(-2.26%) |
Dec 10, 2012 | 8.149 | 8.655 | 8.080 | 8.593 | 11,258,614 | +0.28(+3.34%) |
Dec 07, 2012 | 8.607 | 8.669 | 8.260 | 8.315 | 10,388,684 | -0.14(-1.64%) |
Dec 06, 2012 | 8.283 | 8.509 | 8.242 | 8.454 | 13,150,422 | +0.19(+2.32%) |
Dec 05, 2012 | 8.345 | 8.516 | 8.228 | 8.263 | 9,229,697 | -0.05(-0.58%) |
Dec 04, 2012 | 8.844 | 8.878 | 8.310 | 8.310 | 12,451,032 | -0.66(-7.32%) |
Nov 30, 2012 | 8.817 | 8.981 | 8.618 | 8.967 | 19,008,180 | +0.11(+1.24%) |
Nov 29, 2012 | 9.076 | 9.230 | 8.591 | 8.858 | 20,273,562 | -0.27(-3.00%) |
Nov 28, 2012 | 8.748 | 9.131 | 8.659 | 9.131 | 14,859,223 | +0.31(+3.57%) |
Nov 27, 2012 | 8.536 | 9.169 | 8.468 | 8.817 | 32,083,802 | +0.28(+3.29%) |
Nov 26, 2012 | 8.037 | 8.611 | 8.003 | 8.536 | 23,015,824 | +0.53(+6.67%) |
Nov 23, 2012 | 8.044 | 8.167 | 7.893 | 8.003 | 10,581,988 | +0.09(+1.12%) |
Nov 21, 2012 | 8.092 | 8.180 | 7.804 | 7.914 | 27,425,546 | -0.27(-3.26%) |
Nov 20, 2012 | 8.769 | 8.796 | 8.030 | 8.180 | 47,883,700 | -1.22(-13.02%) |
Nov 19, 2012 | 9.760 | 9.781 | 9.371 | 9.405 | 14,867,967 | +0.00(+0.00%) |
Nov 16, 2012 | 10.41 | 10.48 | 9.247 | 9.405 | 25,396,866 | -1.03(-9.84%) |
Nov 15, 2012 | 10.53 | 10.62 | 10.30 | 10.43 | 4,962,111 | -0.05(-0.52%) |
Nov 14, 2012 | 10.74 | 10.86 | 10.44 | 10.49 | 5,887,616 | -0.25(-2.36%) |
Nov 13, 2012 | 10.83 | 10.87 | 10.63 | 10.74 | 7,220,695 | -0.10(-0.95%) |
Nov 12, 2012 | 10.66 | 11.11 | 10.63 | 10.84 | 10,338,192 | +0.38(+3.59%) |
Nov 09, 2012 | 10.48 | 10.62 | 10.38 | 10.46 | 4,731,539 | +0.03(+0.26%) |
Nov 08, 2012 | 10.68 | 10.68 | 10.41 | 10.44 | 5,927,571 | -0.14(-1.36%) |
Nov 07, 2012 | 10.29 | 10.93 | 10.23 | 10.58 | 15,137,087 | +0.36(+3.48%) |
Nov 06, 2012 | 9.986 | 10.23 | 9.836 | 10.23 | 7,153,653 | +0.33(+3.32%) |
Nov 05, 2012 | 10.08 | 10.25 | 9.890 | 9.897 | 7,318,937 | -0.15(-1.50%) |
Nov 02, 2012 | 10.34 | 10.39 | 10.000 | 10.05 | 7,168,255 | -0.25(-2.39%) |
Nov 01, 2012 | 10.43 | 10.46 | 10.27 | 10.29 | 5,755,644 | -0.11(-1.05%) |
Oct 31, 2012 | 10.22 | 10.49 | 10.18 | 10.40 | 7,499,293 | +0.17(+1.67%) |
Oct 26, 2012 | 10.37 | 10.23 | 10.23 | 10.23 | 13,351,596 | -0.14(-1.38%) |
Oct 25, 2012 | 11.14 | 11.18 | 10.31 | 10.38 | 23,396,184 | -1.20(-10.34%) |
Oct 24, 2012 | 11.57 | 11.65 | 11.19 | 11.57 | 11,553,959 | +0.03(+0.30%) |
Oct 23, 2012 | 11.59 | 11.77 | 11.46 | 11.54 | 7,795,077 | -0.26(-2.20%) |
Oct 19, 2012 | 11.95 | 11.95 | 11.78 | 11.80 | 4,617,793 | -0.16(-1.37%) |
Oct 18, 2012 | 11.95 | 12.08 | 11.83 | 11.96 | 4,162,585 | -0.07(-0.57%) |
Oct 17, 2012 | 12.05 | 12.12 | 11.84 | 12.03 | 4,166,799 | -0.01(-0.11%) |
Oct 16, 2012 | 11.98 | 12.13 | 11.97 | 12.04 | 3,730,046 | +0.09(+0.74%) |
Oct 15, 2012 | 12.21 | 12.25 | 11.87 | 11.96 | 3,935,100 | -0.12(-1.02%) |
Oct 12, 2012 | 12.28 | 12.35 | 12.07 | 12.08 | 3,296,731 | -0.12(-1.01%) |
Oct 11, 2012 | 12.26 | 12.35 | 12.14 | 12.20 | 5,615,346 | +0.03(+0.23%) |
Oct 10, 2012 | 12.29 | 12.45 | 12.15 | 12.17 | 8,199,056 | -0.03(-0.22%) |
Oct 09, 2012 | 12.27 | 12.30 | 12.03 | 12.20 | 4,210,913 | -0.05(-0.39%) |
Oct 08, 2012 | 12.17 | 12.46 | 12.17 | 12.25 | 3,105,965 | -0.08(-0.67%) |
Oct 05, 2012 | 12.56 | 12.65 | 12.23 | 12.33 | 6,456,523 | -0.25(-2.01%) |
Oct 04, 2012 | 12.20 | 12.67 | 12.16 | 12.59 | 11,540,090 | +0.44(+3.60%) |
Oct 03, 2012 | 11.97 | 12.22 | 11.77 | 12.15 | 13,501,856 | +0.54(+4.66%) |
Oct 02, 2012 | 11.68 | 11.73 | 11.52 | 11.61 | 5,125,112 | -0.01(-0.12%) |
Oct 01, 2012 | 11.76 | 11.93 | 11.59 | 11.62 | 6,506,177 | -0.14(-1.22%) |
Sep 28, 2012 | 11.88 | 11.98 | 11.72 | 11.76 | 6,345,370 | -0.26(-2.16%) |
Sep 27, 2012 | 12.11 | 12.14 | 11.72 | 12.02 | 5,421,178 | -0.01(-0.06%) |
Sep 26, 2012 | 11.57 | 12.39 | 11.48 | 12.03 | 15,162,675 | +0.45(+3.90%) |
Sep 25, 2012 | 12.05 | 12.13 | 11.58 | 11.58 | 8,272,403 | -0.47(-3.86%) |
Sep 24, 2012 | 12.14 | 12.20 | 12.00 | 12.04 | 8,159,994 | -0.14(-1.12%) |
Sep 21, 2012 | 12.41 | 12.48 | 12.18 | 12.18 | 9,263,028 | -0.19(-1.55%) |
Sep 20, 2012 | 12.21 | 12.52 | 12.14 | 12.37 | 7,225,904 | +0.10(+0.84%) |
Sep 19, 2012 | 12.11 | 12.51 | 12.08 | 12.27 | 8,696,877 | +0.19(+1.59%) |
Sep 18, 2012 | 12.11 | 12.26 | 11.94 | 12.08 | 8,850,898 | -0.21(-1.67%) |
Sep 17, 2012 | 12.65 | 12.67 | 12.17 | 12.28 | 9,628,095 | -0.42(-3.34%) |
Sep 14, 2012 | 12.43 | 12.79 | 12.43 | 12.71 | 7,481,377 | +0.18(+1.42%) |
Sep 13, 2012 | 12.69 | 12.72 | 12.38 | 12.53 | 8,320,715 | -0.18(-1.40%) |
Sep 12, 2012 | 12.77 | 12.85 | 12.64 | 12.71 | 8,240,769 | +0.00(+0.00%) |
Sep 11, 2012 | 12.56 | 12.74 | 12.38 | 12.71 | 5,888,568 | +0.27(+2.20%) |
Sep 10, 2012 | 12.45 | 12.75 | 12.39 | 12.43 | 6,068,313 | -0.03(-0.27%) |
Sep 07, 2012 | 12.39 | 12.74 | 12.26 | 12.47 | 10,503,117 | +0.11(+0.89%) |
Sep 06, 2012 | 12.20 | 12.37 | 12.16 | 12.36 | 8,353,413 | +0.22(+1.84%) |
Sep 05, 2012 | 12.24 | 12.33 | 12.09 | 12.14 | 9,295,647 | -0.07(-0.61%) |
Sep 04, 2012 | 12.01 | 12.23 | 11.87 | 12.21 | 7,231,353 | +0.19(+1.58%) |
Aug 31, 2012 | 12.12 | 12.30 | 11.93 | 12.02 | 8,601,104 | -0.04(-0.34%) |
Aug 30, 2012 | 12.25 | 12.33 | 12.05 | 12.06 | 7,177,913 | -0.28(-2.25%) |
Aug 29, 2012 | 12.00 | 12.39 | 11.82 | 12.34 | 15,998,586 | +0.23(+1.90%) |
Aug 27, 2012 | 12.54 | 12.64 | 12.05 | 12.11 | 25,425,216 | +0.38(+3.24%) |
Aug 24, 2012 | 12.07 | 12.14 | 11.63 | 11.73 | 15,576,603 | -0.47(-3.89%) |
Aug 23, 2012 | 12.40 | 12.47 | 12.09 | 12.20 | 17,038,166 | +0.20(+1.64%) |
Aug 22, 2012 | 11.93 | 12.30 | 11.87 | 12.01 | 12,608,415 | -0.13(-1.06%) |
Aug 21, 2012 | 11.10 | 12.43 | 11.01 | 12.14 | 62,437,864 | -0.17(-1.38%) |
Aug 20, 2012 | 12.87 | 13.01 | 12.29 | 12.31 | 32,459,848 | -1.43(-10.41%) |
Aug 17, 2012 | 13.76 | 13.92 | 13.60 | 13.74 | 11,194,357 | -0.09(-0.69%) |
Aug 16, 2012 | 13.36 | 13.92 | 13.27 | 13.83 | 11,745,477 | +0.71(+5.42%) |
Aug 15, 2012 | 13.13 | 13.27 | 12.86 | 13.12 | 6,148,027 | +0.01(+0.05%) |
Aug 14, 2012 | 13.16 | 13.19 | 12.85 | 13.11 | 9,561,959 | -0.09(-0.67%) |
Aug 13, 2012 | 12.94 | 13.37 | 12.94 | 13.20 | 8,118,325 | +0.18(+1.41%) |
Aug 10, 2012 | 12.89 | 13.15 | 12.87 | 13.02 | 6,964,212 | +0.01(+0.10%) |
Aug 09, 2012 | 13.41 | 13.54 | 12.51 | 13.00 | 17,270,346 | -0.45(-3.37%) |
Aug 08, 2012 | 13.40 | 13.57 | 13.21 | 13.46 | 12,361,316 | -0.03(-0.20%) |
Aug 07, 2012 | 13.41 | 13.59 | 13.05 | 13.48 | 18,122,734 | -0.06(-0.45%) |
Aug 06, 2012 | 11.95 | 14.64 | 12.94 | 13.55 | 73,299,560 | +1.59(+13.32%) |
Aug 03, 2012 | 12.06 | 12.08 | 11.86 | 11.95 | 6,248,461 | +0.17(+1.44%) |
Aug 02, 2012 | 12.10 | 12.11 | 11.63 | 11.78 | 10,125,709 | -0.46(-3.76%) |
Aug 01, 2012 | 12.31 | 12.66 | 12.09 | 12.24 | 18,165,036 | -0.01(-0.11%) |
Jul 31, 2012 | 12.14 | 12.41 | 12.09 | 12.26 | 10,895,625 | +0.02(+0.17%) |
Jul 30, 2012 | 12.73 | 12.74 | 12.04 | 12.24 | 11,721,303 | +0.20(+1.69%) |
Jul 27, 2012 | 11.79 | 12.12 | 11.78 | 12.03 | 11,114,642 | +0.36(+3.08%) |
Jul 26, 2012 | 11.92 | 11.98 | 11.50 | 11.68 | 16,130,564 | -0.07(-0.63%) |
Jul 25, 2012 | 12.20 | 12.22 | 11.70 | 11.75 | 14,247,781 | -0.51(-4.20%) |
Jul 24, 2012 | 12.56 | 12.64 | 12.11 | 12.26 | 15,521,715 | -0.39(-3.10%) |
Jul 23, 2012 | 12.20 | 12.76 | 12.04 | 12.66 | 13,134,819 | +0.30(+2.47%) |
Jul 20, 2012 | 12.62 | 12.68 | 12.28 | 12.35 | 9,719,619 | -0.36(-2.83%) |
Jul 19, 2012 | 12.73 | 12.81 | 12.51 | 12.71 | 9,992,729 | -0.06(-0.48%) |
Jul 18, 2012 | 12.68 | 12.94 | 12.61 | 12.77 | 8,881,671 | +0.02(+0.16%) |
Jul 17, 2012 | 12.82 | 12.87 | 12.50 | 12.75 | 7,802,461 | -0.05(-0.42%) |
Jul 16, 2012 | 12.96 | 13.00 | 12.62 | 12.81 | 10,323,600 | -0.07(-0.53%) |
Jul 13, 2012 | 12.79 | 12.92 | 12.45 | 12.87 | 14,739,519 | -0.01(-0.11%) |
Jul 12, 2012 | 13.08 | 13.23 | 12.83 | 12.89 | 18,678,050 | -0.24(-1.81%) |
Jul 11, 2012 | 13.50 | 13.78 | 13.08 | 13.13 | 24,271,820 | -1.20(-8.37%) |
Jul 10, 2012 | 14.42 | 14.71 | 13.28 | 14.32 | 10,878,091 | -0.03(-0.19%) |
Jul 09, 2012 | 14.58 | 14.62 | 14.18 | 14.35 | 9,400,085 | -0.28(-1.90%) |
Jul 06, 2012 | 14.62 | 14.77 | 14.57 | 14.63 | 11,801,499 | -0.10(-0.69%) |
Jul 05, 2012 | 14.85 | 15.02 | 14.72 | 14.73 | 9,084,316 | -0.01(-0.05%) |
Jul 03, 2012 | 14.95 | 15.00 | 14.62 | 14.74 | 9,573,410 | -0.30(-2.03%) |
Jul 02, 2012 | 14.20 | 15.97 | 14.79 | 15.04 | 52,801,872 | +0.84(+5.92%) |
Jun 29, 2012 | 14.31 | 14.40 | 13.76 | 14.20 | 13,112,646 | +0.05(+0.38%) |
Jun 28, 2012 | 13.28 | 14.19 | 13.14 | 14.15 | 21,451,692 | +0.73(+5.45%) |
Jun 27, 2012 | 13.06 | 13.50 | 12.79 | 13.42 | 14,107,243 | +0.29(+2.22%) |
Jun 26, 2012 | 12.62 | 14.63 | 12.46 | 13.13 | 25,629,124 | +0.58(+4.65%) |
Jun 25, 2012 | 12.87 | 12.91 | 12.52 | 12.54 | 9,942,550 | -0.46(-3.54%) |
Jun 22, 2012 | 13.27 | 13.41 | 13.00 | 13.00 | 9,501,346 | -0.20(-1.49%) |
Jun 21, 2012 | 13.85 | 13.92 | 13.08 | 13.20 | 11,964,085 | -0.56(-4.09%) |
Jun 20, 2012 | 13.75 | 13.85 | 13.61 | 13.76 | 8,159,648 | +0.05(+0.40%) |
Jun 19, 2012 | 13.78 | 14.17 | 13.62 | 13.71 | 16,741,519 | +0.29(+2.17%) |
Jun 18, 2012 | 13.45 | 13.59 | 13.32 | 13.42 | 6,736,853 | -0.16(-1.15%) |
Jun 15, 2012 | 13.44 | 13.58 | 13.41 | 13.57 | 9,419,822 | +0.15(+1.11%) |
Jun 14, 2012 | 13.36 | 13.50 | 13.25 | 13.42 | 9,807,645 | +0.28(+2.11%) |
Jun 13, 2012 | 13.47 | 13.58 | 13.07 | 13.15 | 14,580,807 | -0.43(-3.19%) |
Jun 12, 2012 | 13.29 | 13.61 | 13.21 | 13.58 | 10,189,215 | +0.37(+2.77%) |
Jun 11, 2012 | 13.64 | 13.85 | 13.20 | 13.21 | 13,390,428 | -0.33(-2.40%) |
Jun 08, 2012 | 13.24 | 13.78 | 13.15 | 13.54 | 15,567,943 | +0.30(+2.25%) |
Jun 07, 2012 | 12.82 | 13.66 | 12.22 | 13.24 | 48,941,404 | -0.13(-0.96%) |
Jun 06, 2012 | 12.95 | 13.37 | 12.94 | 13.37 | 9,932,712 | +0.48(+3.76%) |
Jun 05, 2012 | 12.23 | 12.94 | 12.22 | 12.88 | 14,463,230 | +0.64(+5.21%) |
Jun 04, 2012 | 12.31 | 12.39 | 12.04 | 12.25 | 13,342,063 | -0.05(-0.44%) |
Jun 01, 2012 | 12.29 | 12.50 | 12.22 | 12.30 | 11,175,682 | -0.28(-2.24%) |
May 31, 2012 | 12.86 | 12.90 | 12.49 | 12.58 | 9,559,776 | -0.32(-2.50%) |
May 30, 2012 | 12.87 | 13.07 | 12.77 | 12.90 | 8,538,388 | -0.05(-0.41%) |
May 29, 2012 | 12.94 | 13.04 | 12.80 | 12.96 | 9,045,869 | +0.07(+0.57%) |
May 25, 2012 | 12.55 | 12.94 | 12.55 | 12.88 | 8,384,085 | +0.24(+1.86%) |
May 24, 2012 | 12.60 | 12.79 | 12.47 | 12.65 | 12,281,082 | +0.17(+1.35%) |
May 23, 2012 | 12.28 | 12.51 | 12.07 | 12.48 | 10,801,039 | +0.07(+0.60%) |
May 22, 2012 | 12.64 | 12.68 | 12.06 | 12.41 | 34,072,528 | +0.19(+1.60%) |
May 21, 2012 | 11.87 | 12.29 | 11.78 | 12.21 | 15,000,316 | +0.10(+0.83%) |
May 18, 2012 | 12.47 | 12.54 | 11.99 | 12.11 | 14,562,216 | -0.28(-2.28%) |
May 17, 2012 | 12.75 | 12.75 | 12.38 | 12.39 | 15,972,066 | -0.32(-2.54%) |
May 16, 2012 | 12.93 | 13.10 | 12.72 | 12.72 | 8,088,087 | -0.13(-1.05%) |
May 15, 2012 | 13.20 | 13.21 | 12.80 | 12.85 | 7,025,672 | -0.30(-2.25%) |
May 14, 2012 | 12.86 | 13.24 | 12.78 | 13.15 | 11,866,378 | +0.19(+1.45%) |
May 11, 2012 | 13.09 | 13.34 | 12.92 | 12.96 | 11,168,114 | -0.44(-3.31%) |
May 10, 2012 | 13.56 | 13.58 | 13.36 | 13.40 | 10,420,569 | -0.11(-0.80%) |
May 09, 2012 | 13.37 | 13.71 | 13.30 | 13.51 | 8,993,346 | -0.01(-0.10%) |
May 08, 2012 | 13.76 | 13.78 | 13.31 | 13.52 | 11,634,842 | -0.34(-2.43%) |
May 07, 2012 | 13.89 | 14.08 | 13.82 | 13.86 | 7,727,350 | -0.13(-0.96%) |
May 04, 2012 | 14.50 | 14.51 | 13.97 | 13.99 | 8,835,956 | -0.52(-3.57%) |
May 03, 2012 | 14.91 | 14.92 | 14.44 | 14.51 | 13,328,215 | -0.34(-2.31%) |
May 02, 2012 | 14.97 | 14.97 | 14.77 | 14.85 | 5,936,217 | -0.24(-1.56%) |
May 01, 2012 | 14.83 | 15.25 | 14.78 | 15.09 | 8,269,410 | +0.26(+1.72%) |
Apr 30, 2012 | 15.01 | 15.07 | 14.74 | 14.83 | 5,170,032 | -0.17(-1.16%) |
Apr 27, 2012 | 14.94 | 15.01 | 14.69 | 15.01 | 7,467,944 | +0.15(+1.00%) |
Apr 26, 2012 | 14.85 | 14.93 | 14.75 | 14.86 | 7,142,063 | +0.02(+0.14%) |
Apr 25, 2012 | 14.73 | 14.91 | 14.66 | 14.84 | 7,127,089 | +0.26(+1.75%) |
Apr 24, 2012 | 14.44 | 14.67 | 14.27 | 14.58 | 10,060,857 | -0.03(-0.23%) |
Apr 23, 2012 | 14.29 | 14.75 | 14.20 | 14.62 | 11,306,558 | +0.19(+1.30%) |
Apr 20, 2012 | 14.75 | 14.79 | 14.38 | 14.43 | 14,611,366 | -0.36(-2.41%) |
Apr 19, 2012 | 14.83 | 14.99 | 14.71 | 14.79 | 6,565,823 | -0.04(-0.27%) |
Apr 18, 2012 | 14.95 | 15.08 | 14.77 | 14.83 | 9,336,257 | +0.09(+0.64%) |
Apr 17, 2012 | 14.71 | 14.80 | 14.60 | 14.73 | 8,814,556 | +0.15(+1.06%) |
Apr 16, 2012 | 14.71 | 14.72 | 14.39 | 14.58 | 10,846,168 | -0.13(-0.86%) |
Apr 13, 2012 | 14.81 | 14.99 | 14.63 | 14.70 | 27,512,634 | -0.13(-0.90%) |
Apr 12, 2012 | 14.63 | 15.04 | 14.55 | 14.84 | 29,045,848 | +0.19(+1.27%) |
Apr 11, 2012 | 14.20 | 14.77 | 14.15 | 14.65 | 20,441,206 | +0.43(+3.00%) |
Apr 10, 2012 | 15.00 | 15.84 | 14.15 | 14.22 | 44,390,364 | -0.89(-5.87%) |
Apr 09, 2012 | 14.88 | 15.17 | 14.72 | 15.11 | 10,433,256 | +0.00(+0.00%) |
Apr 05, 2012 | 15.17 | 15.31 | 14.96 | 15.11 | 10,414,309 | -0.20(-1.31%) |
Apr 04, 2012 | 15.59 | 16.00 | 15.19 | 15.31 | 15,399,412 | -0.40(-2.55%) |
Apr 03, 2012 | 15.59 | 15.95 | 15.55 | 15.71 | 12,369,936 | -0.06(-0.38%) |