Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.63 | 16.11 | 15.63 | 15.87 | 9,610,418 | +0.13(+0.83%) |
Jun 27, 2013 | 15.82 | 15.99 | 15.67 | 15.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 15.75 | 16.02 | 15.58 | 15.68 | 0 | -0.14(-0.92%) |
Jun 25, 2013 | 15.55 | 15.88 | 15.39 | 15.82 | 0 | +0.43(+2.83%) |
Jun 24, 2013 | 15.49 | 15.59 | 15.14 | 15.39 | 0 | -0.20(-1.25%) |
Jun 21, 2013 | 15.68 | 15.99 | 15.42 | 15.59 | 10,107,343 | -0.02(-0.16%) |
Jun 20, 2013 | 15.95 | 15.98 | 15.55 | 15.61 | 9,494,426 | -0.44(-2.74%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.03 | 16.05 | 0 | -0.43(-2.61%) |
Jun 18, 2013 | 16.37 | 16.62 | 16.29 | 16.48 | 8,237,114 | +0.05(+0.30%) |
Jun 17, 2013 | 16.21 | 16.63 | 16.12 | 16.43 | 0 | +0.39(+2.43%) |
Jun 14, 2013 | 15.65 | 16.08 | 15.61 | 16.04 | 0 | +0.35(+2.23%) |
Jun 13, 2013 | 15.51 | 15.85 | 15.49 | 15.69 | 6,842,329 | +0.15(+0.97%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.48 | 15.54 | 7,001,910 | +0.02(+0.13%) |
Jun 11, 2013 | 15.43 | 15.79 | 15.30 | 15.52 | 7,510,875 | +0.01(+0.06%) |
Jun 10, 2013 | 15.41 | 15.62 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Jun 07, 2013 | 15.04 | 15.50 | 15.04 | 15.48 | 0 | +0.46(+3.06%) |
Jun 06, 2013 | 14.71 | 15.05 | 14.61 | 15.02 | 0 | +0.36(+2.42%) |
Jun 05, 2013 | 15.03 | 15.10 | 14.62 | 14.66 | 0 | -0.45(-2.95%) |
Jun 04, 2013 | 14.83 | 15.26 | 14.82 | 15.11 | 0 | +0.34(+2.30%) |
Jun 03, 2013 | 15.01 | 15.01 | 14.65 | 14.77 | 9,527,302 | -0.24(-1.57%) |
May 31, 2013 | 14.93 | 15.09 | 14.84 | 15.01 | 9,861,820 | +0.03(+0.17%) |
May 30, 2013 | 15.06 | 15.06 | 14.89 | 14.98 | 0 | -0.02(-0.13%) |
May 29, 2013 | 14.95 | 15.05 | 14.81 | 15.00 | 8,522,317 | +0.06(+0.40%) |
May 28, 2013 | 15.08 | 15.15 | 14.89 | 14.94 | 9,269,932 | +0.00(+0.00%) |
May 24, 2013 | 14.98 | 15.02 | 14.85 | 14.94 | 0 | -0.10(-0.66%) |
May 23, 2013 | 14.90 | 15.15 | 14.85 | 15.04 | 9,371,822 | -0.13(-0.86%) |
May 22, 2013 | 14.58 | 15.50 | 14.51 | 15.17 | 0 | +0.42(+2.85%) |
May 21, 2013 | 14.76 | 14.93 | 14.66 | 14.75 | 10,689,841 | +0.08(+0.55%) |
May 20, 2013 | 14.50 | 14.88 | 14.43 | 14.67 | 0 | +0.16(+1.10%) |
May 17, 2013 | 14.39 | 14.57 | 14.25 | 14.51 | 0 | +0.22(+1.54%) |
May 16, 2013 | 14.48 | 14.63 | 14.25 | 14.29 | 8,419,769 | -0.16(-1.11%) |
May 15, 2013 | 14.43 | 14.49 | 14.27 | 14.45 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.01 | 14.19 | 13.99 | 14.18 | 0 | +0.11(+0.78%) |
May 10, 2013 | 14.00 | 14.12 | 13.93 | 14.07 | 0 | +0.10(+0.72%) |
May 09, 2013 | 13.95 | 14.08 | 13.93 | 13.97 | 0 | +0.03(+0.22%) |
May 08, 2013 | 13.92 | 14.27 | 13.82 | 13.94 | 0 | +0.03(+0.18%) |
May 07, 2013 | 13.86 | 13.96 | 13.65 | 13.91 | 0 | +0.04(+0.32%) |
May 06, 2013 | 13.45 | 13.90 | 13.34 | 13.87 | 7,309,418 | +0.35(+2.59%) |
May 03, 2013 | 13.31 | 13.55 | 13.14 | 13.52 | 0 | +0.38(+2.89%) |
May 02, 2013 | 13.12 | 13.18 | 13.00 | 13.14 | 0 | +0.06(+0.46%) |
May 01, 2013 | 13.23 | 13.24 | 13.02 | 13.08 | 0 | -0.15(-1.13%) |
Apr 30, 2013 | 12.99 | 13.25 | 12.83 | 13.23 | 0 | +0.31(+2.40%) |
Apr 29, 2013 | 12.82 | 13.07 | 12.67 | 12.92 | 5,602,276 | +0.10(+0.78%) |
Apr 26, 2013 | 12.91 | 12.94 | 12.54 | 12.82 | 9,569,809 | -0.06(-0.47%) |
Apr 25, 2013 | 12.63 | 12.96 | 12.56 | 12.88 | 12,069,729 | +0.34(+2.71%) |
Apr 24, 2013 | 12.44 | 12.61 | 12.40 | 12.54 | 0 | +0.14(+1.13%) |
Apr 23, 2013 | 13.03 | 13.03 | 12.26 | 12.40 | 19,992,236 | -0.58(-4.47%) |
Apr 22, 2013 | 12.93 | 13.00 | 12.71 | 12.98 | 5,031,084 | +0.04(+0.31%) |
Apr 19, 2013 | 12.68 | 12.97 | 12.62 | 12.94 | 8,197,748 | +0.24(+1.89%) |
Apr 18, 2013 | 12.62 | 12.80 | 12.41 | 12.70 | 6,565,599 | +0.08(+0.63%) |
Apr 17, 2013 | 12.92 | 12.97 | 12.55 | 12.62 | 11,551,646 | -0.46(-3.48%) |
Apr 16, 2013 | 13.27 | 13.33 | 12.98 | 13.07 | 8,210,241 | -0.15(-1.10%) |
Apr 15, 2013 | 13.55 | 13.59 | 13.11 | 13.22 | 5,834,085 | -0.48(-3.50%) |
Apr 12, 2013 | 13.78 | 13.78 | 13.59 | 13.70 | 4,346,680 | -0.09(-0.65%) |
Apr 11, 2013 | 13.88 | 13.93 | 13.69 | 13.79 | 9,091,051 | -0.04(-0.29%) |
Apr 10, 2013 | 13.53 | 13.99 | 13.46 | 13.83 | 8,859,873 | +0.40(+2.98%) |
Apr 09, 2013 | 13.40 | 13.64 | 13.32 | 13.43 | 6,696,842 | +0.07(+0.52%) |
Apr 08, 2013 | 13.09 | 13.43 | 12.96 | 13.36 | 6,992,247 | +0.26(+1.98%) |
Apr 05, 2013 | 13.22 | 13.29 | 13.01 | 13.10 | 5,130,078 | -0.27(-2.02%) |
Apr 04, 2013 | 13.07 | 13.43 | 13.05 | 13.37 | 7,294,720 | +0.30(+2.30%) |
Apr 03, 2013 | 12.99 | 13.23 | 12.98 | 13.07 | 6,176,671 | +0.00(+0.00%) |
Apr 02, 2013 | 13.21 | 13.32 | 13.00 | 13.07 | 6,152,935 | -0.10(-0.76%) |
Apr 01, 2013 | 13.50 | 13.53 | 13.17 | 13.17 | 7,268,524 | -0.25(-1.86%) |
Mar 28, 2013 | 13.37 | 13.44 | 13.25 | 13.42 | 7,771,856 | +0.06(+0.45%) |
Mar 27, 2013 | 13.24 | 13.46 | 13.20 | 13.36 | 6,238,292 | +0.05(+0.38%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.26 | 13.31 | 5,486,328 | -0.16(-1.19%) |
Mar 25, 2013 | 13.43 | 13.52 | 13.24 | 13.47 | 22,019,176 | -0.06(-0.44%) |
Mar 22, 2013 | 13.51 | 13.59 | 13.36 | 13.53 | 20,824,012 | +0.06(+0.45%) |
Mar 21, 2013 | 13.45 | 13.53 | 13.38 | 13.47 | 4,750,992 | -0.04(-0.26%) |
Mar 20, 2013 | 13.51 | 13.55 | 13.40 | 13.51 | 5,149,980 | +0.04(+0.33%) |
Mar 19, 2013 | 13.46 | 13.50 | 13.25 | 13.46 | 6,616,903 | +0.02(+0.15%) |
Mar 18, 2013 | 13.26 | 13.56 | 13.19 | 13.44 | 6,983,284 | +0.04(+0.34%) |
Mar 15, 2013 | 13.43 | 13.53 | 13.32 | 13.39 | 11,043,559 | -0.10(-0.70%) |
Mar 14, 2013 | 13.55 | 13.64 | 13.40 | 13.49 | 12,225,729 | -0.09(-0.66%) |
Mar 13, 2013 | 13.12 | 13.62 | 13.07 | 13.58 | 11,814,292 | +0.56(+4.30%) |
Mar 12, 2013 | 13.09 | 13.17 | 12.96 | 13.02 | 9,647,640 | -0.11(-0.84%) |
Mar 11, 2013 | 12.90 | 13.17 | 12.85 | 13.13 | 7,784,156 | +0.17(+1.31%) |
Mar 08, 2013 | 12.85 | 13.00 | 12.76 | 12.96 | 15,554,936 | +0.20(+1.57%) |
Mar 07, 2013 | 12.30 | 12.80 | 12.28 | 12.76 | 15,620,498 | +0.42(+3.40%) |
Mar 06, 2013 | 12.81 | 12.93 | 12.08 | 12.34 | 38,190,452 | -0.95(-7.15%) |
Mar 05, 2013 | 13.10 | 13.38 | 13.03 | 13.29 | 11,313,613 | +0.24(+1.84%) |
Mar 04, 2013 | 13.00 | 13.13 | 12.91 | 13.05 | 9,008,148 | +0.06(+0.46%) |
Mar 01, 2013 | 13.25 | 13.28 | 12.93 | 12.99 | 9,369,188 | -0.18(-1.37%) |
Feb 28, 2013 | 13.23 | 13.30 | 13.16 | 13.17 | 7,001,815 | -0.08(-0.60%) |
Feb 27, 2013 | 13.23 | 13.34 | 13.16 | 13.25 | 9,173,420 | +0.03(+0.23%) |
Feb 26, 2013 | 13.50 | 13.67 | 13.20 | 13.22 | 12,035,330 | -0.32(-2.36%) |
Feb 25, 2013 | 13.37 | 13.73 | 13.16 | 13.54 | 20,848,402 | +0.27(+2.03%) |
Feb 22, 2013 | 13.42 | 13.67 | 13.09 | 13.27 | 21,632,426 | -0.02(-0.15%) |
Feb 21, 2013 | 13.58 | 13.71 | 13.25 | 13.29 | 18,960,426 | -0.31(-2.28%) |
Feb 20, 2013 | 14.66 | 14.76 | 13.51 | 13.60 | 42,068,504 | -1.05(-7.17%) |
Feb 19, 2013 | 14.76 | 15.19 | 14.14 | 14.65 | 68,197,048 | +1.70(+13.13%) |
Feb 15, 2013 | 12.96 | 13.00 | 12.81 | 12.95 | 10,542,207 | +0.07(+0.54%) |
Feb 14, 2013 | 12.86 | 12.89 | 12.56 | 12.88 | 8,936,394 | +0.01(+0.08%) |
Feb 13, 2013 | 12.93 | 13.01 | 12.76 | 12.87 | 8,419,120 | -0.17(-1.30%) |
Feb 12, 2013 | 13.18 | 13.23 | 13.02 | 13.04 | 6,129,273 | -0.13(-0.99%) |
Feb 11, 2013 | 13.04 | 13.20 | 12.95 | 13.17 | 10,673,509 | +0.19(+1.46%) |
Feb 08, 2013 | 13.26 | 13.44 | 12.97 | 12.98 | 11,443,214 | -0.18(-1.37%) |
Feb 07, 2013 | 13.49 | 13.54 | 13.04 | 13.16 | 9,773,372 | -0.30(-2.23%) |
Feb 06, 2013 | 13.52 | 13.54 | 13.38 | 13.46 | 5,342,802 | +0.13(+0.98%) |
Feb 04, 2013 | 13.48 | 13.68 | 13.30 | 13.33 | 12,801,641 | -0.18(-1.33%) |
Feb 01, 2013 | 13.56 | 13.61 | 13.45 | 13.51 | 5,551,678 | +0.03(+0.19%) |
Jan 31, 2013 | 13.43 | 13.54 | 13.36 | 13.48 | 7,398,047 | +0.00(+0.04%) |
Jan 30, 2013 | 13.67 | 13.77 | 13.44 | 13.48 | 14,291,256 | -0.18(-1.32%) |
Jan 29, 2013 | 13.31 | 13.69 | 13.23 | 13.66 | 22,451,718 | +0.29(+2.17%) |
Jan 28, 2013 | 13.23 | 13.46 | 13.08 | 13.37 | 20,833,036 | +0.40(+3.08%) |
Jan 25, 2013 | 12.98 | 13.05 | 12.79 | 12.97 | 7,007,595 | +0.12(+0.93%) |
Jan 24, 2013 | 13.04 | 13.07 | 12.82 | 12.85 | 25,237,798 | -0.09(-0.70%) |
Jan 23, 2013 | 13.15 | 13.30 | 12.88 | 12.94 | 19,311,776 | -0.21(-1.60%) |
Jan 22, 2013 | 13.00 | 13.25 | 12.90 | 13.15 | 18,532,680 | +0.15(+1.15%) |
Jan 18, 2013 | 12.83 | 13.02 | 12.80 | 13.00 | 13,024,205 | +0.21(+1.60%) |
Jan 17, 2013 | 12.61 | 12.92 | 12.59 | 12.79 | 12,993,362 | +0.21(+1.71%) |
Jan 16, 2013 | 12.29 | 12.62 | 12.21 | 12.58 | 8,134,244 | +0.22(+1.78%) |
Jan 15, 2013 | 12.05 | 12.45 | 12.00 | 12.36 | 8,412,724 | +0.20(+1.64%) |
Jan 14, 2013 | 11.98 | 12.24 | 11.90 | 12.16 | 7,156,308 | +0.18(+1.50%) |
Jan 11, 2013 | 11.73 | 12.00 | 11.70 | 11.98 | 9,217,532 | +0.24(+2.04%) |
Jan 10, 2013 | 11.75 | 11.78 | 11.58 | 11.74 | 6,173,509 | +0.03(+0.26%) |
Jan 09, 2013 | 11.85 | 11.91 | 11.66 | 11.71 | 5,393,753 | -0.08(-0.68%) |
Jan 08, 2013 | 11.90 | 12.00 | 11.75 | 11.79 | 8,252,515 | -0.20(-1.67%) |
Jan 07, 2013 | 11.69 | 12.01 | 11.65 | 11.99 | 7,865,260 | +0.23(+1.96%) |
Jan 04, 2013 | 11.73 | 11.95 | 11.73 | 11.76 | 7,934,776 | +0.01(+0.09%) |
Jan 03, 2013 | 11.50 | 11.90 | 11.47 | 11.75 | 9,470,468 | +0.27(+2.35%) |
Jan 02, 2013 | 11.46 | 11.54 | 11.40 | 11.48 | 9,023,524 | +0.08(+0.70%) |
Dec 31, 2012 | 11.06 | 11.40 | 11.06 | 11.40 | 7,704,328 | +0.30(+2.70%) |
Dec 28, 2012 | 11.12 | 11.26 | 11.08 | 11.10 | 6,484,607 | -0.12(-1.07%) |
Dec 27, 2012 | 11.18 | 11.26 | 11.04 | 11.22 | 6,476,852 | +0.03(+0.22%) |
Dec 26, 2012 | 11.33 | 11.35 | 11.11 | 11.20 | 6,024,244 | -0.08(-0.75%) |
Dec 24, 2012 | 11.48 | 11.70 | 11.28 | 11.28 | 3,816,147 | -0.25(-2.17%) |
Dec 21, 2012 | 11.65 | 11.65 | 11.40 | 11.53 | 13,163,081 | -0.22(-1.87%) |
Dec 20, 2012 | 12.11 | 12.15 | 11.74 | 11.75 | 12,709,919 | -0.36(-2.97%) |
Dec 19, 2012 | 12.10 | 12.39 | 12.09 | 12.11 | 12,235,432 | +0.03(+0.25%) |
Dec 18, 2012 | 11.78 | 12.12 | 11.71 | 12.08 | 10,803,810 | +0.30(+2.55%) |
Dec 17, 2012 | 11.65 | 11.78 | 11.58 | 11.78 | 10,976,848 | +0.09(+0.77%) |
Dec 14, 2012 | 11.76 | 11.79 | 11.64 | 11.69 | 12,185,179 | -0.11(-0.93%) |
Dec 13, 2012 | 11.72 | 12.00 | 11.67 | 11.80 | 18,423,448 | +0.10(+0.85%) |
Dec 12, 2012 | 11.63 | 11.80 | 11.58 | 11.70 | 15,980,298 | +0.03(+0.26%) |
Dec 11, 2012 | 11.43 | 11.71 | 11.38 | 11.67 | 17,874,788 | +0.34(+3.00%) |
Dec 10, 2012 | 11.37 | 11.43 | 11.10 | 11.33 | 15,991,966 | -0.07(-0.61%) |
Dec 07, 2012 | 11.49 | 11.55 | 11.34 | 11.40 | 6,567,388 | -0.07(-0.61%) |
Dec 06, 2012 | 11.29 | 11.70 | 11.29 | 11.47 | 12,065,119 | +0.18(+1.59%) |
Dec 05, 2012 | 11.36 | 11.39 | 11.21 | 11.29 | 11,022,062 | -0.05(-0.44%) |
Dec 04, 2012 | 11.41 | 11.44 | 11.15 | 11.34 | 15,871,450 | -0.36(-3.08%) |
Nov 30, 2012 | 11.77 | 11.82 | 11.60 | 11.70 | 9,989,779 | -0.06(-0.51%) |
Nov 29, 2012 | 11.96 | 11.97 | 11.63 | 11.76 | 10,869,867 | -0.17(-1.42%) |
Nov 28, 2012 | 11.77 | 11.95 | 11.66 | 11.93 | 7,409,266 | +0.14(+1.19%) |
Nov 27, 2012 | 11.76 | 11.87 | 11.71 | 11.79 | 8,892,775 | +0.00(+0.04%) |
Nov 26, 2012 | 11.92 | 11.95 | 11.70 | 11.79 | 8,241,940 | -0.13(-1.06%) |
Nov 23, 2012 | 11.90 | 11.97 | 11.76 | 11.91 | 3,658,964 | +0.11(+0.94%) |
Nov 21, 2012 | 11.77 | 11.87 | 11.64 | 11.80 | 6,211,183 | +0.06(+0.51%) |
Nov 20, 2012 | 12.13 | 12.18 | 11.58 | 11.74 | 17,340,430 | -0.46(-3.81%) |
Nov 19, 2012 | 11.86 | 12.23 | 11.76 | 12.21 | 9,588,436 | +0.47(+4.05%) |
Nov 16, 2012 | 11.90 | 12.14 | 11.70 | 11.73 | 15,469,772 | -0.19(-1.59%) |
Nov 15, 2012 | 11.51 | 12.02 | 11.46 | 11.92 | 34,508,424 | +0.38(+3.25%) |
Nov 14, 2012 | 11.75 | 11.83 | 11.41 | 11.54 | 23,087,850 | +0.29(+2.62%) |
Nov 13, 2012 | 11.02 | 11.30 | 10.94 | 11.25 | 20,366,650 | +0.16(+1.44%) |
Nov 12, 2012 | 11.16 | 11.28 | 11.07 | 11.09 | 7,809,451 | -0.06(-0.54%) |
Nov 09, 2012 | 11.25 | 11.50 | 11.14 | 11.15 | 9,753,621 | -0.14(-1.24%) |
Nov 08, 2012 | 11.64 | 11.75 | 11.23 | 11.29 | 17,616,268 | -0.42(-3.59%) |
Nov 07, 2012 | 11.63 | 11.85 | 11.31 | 11.71 | 22,733,904 | -0.02(-0.17%) |
Nov 06, 2012 | 11.61 | 11.90 | 11.56 | 11.73 | 15,781,069 | +0.16(+1.38%) |
Nov 05, 2012 | 11.42 | 11.58 | 11.35 | 11.57 | 5,794,430 | +0.10(+0.87%) |
Nov 02, 2012 | 11.74 | 11.74 | 11.44 | 11.47 | 17,540,456 | -0.24(-2.05%) |
Nov 01, 2012 | 11.55 | 11.74 | 11.49 | 11.71 | 10,606,703 | +0.20(+1.69%) |
Oct 31, 2012 | 11.46 | 11.57 | 11.41 | 11.52 | 6,864,343 | +0.08(+0.66%) |
Oct 26, 2012 | 11.43 | 11.44 | 11.44 | 11.44 | 6,397,200 | +0.03(+0.26%) |
Oct 25, 2012 | 11.34 | 11.52 | 11.28 | 11.41 | 10,354,613 | +0.19(+1.69%) |
Oct 24, 2012 | 11.32 | 11.39 | 11.20 | 11.22 | 8,822,752 | -0.09(-0.78%) |
Oct 23, 2012 | 11.30 | 11.34 | 11.18 | 11.31 | 8,468,125 | +0.08(+0.69%) |
Oct 19, 2012 | 11.50 | 11.53 | 11.16 | 11.23 | 9,491,915 | -0.31(-2.73%) |
Oct 18, 2012 | 11.61 | 11.63 | 11.46 | 11.54 | 7,638,330 | -0.04(-0.39%) |
Oct 17, 2012 | 11.24 | 11.62 | 11.21 | 11.59 | 7,176,151 | +0.29(+2.57%) |
Oct 16, 2012 | 11.13 | 11.39 | 11.13 | 11.30 | 7,415,847 | +0.10(+0.89%) |
Oct 15, 2012 | 11.16 | 11.41 | 11.10 | 11.20 | 12,440,153 | +0.10(+0.90%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.06 | 11.10 | 12,768,160 | -0.34(-2.97%) |
Oct 11, 2012 | 11.58 | 11.60 | 11.44 | 11.44 | 8,501,077 | -0.02(-0.17%) |
Oct 10, 2012 | 11.75 | 11.75 | 11.42 | 11.46 | 7,790,254 | -0.22(-1.88%) |
Oct 09, 2012 | 11.70 | 11.79 | 11.60 | 11.68 | 9,980,136 | -0.02(-0.17%) |
Oct 08, 2012 | 11.63 | 11.79 | 11.56 | 11.70 | 8,222,981 | +0.07(+0.60%) |
Oct 05, 2012 | 11.64 | 11.90 | 11.57 | 11.63 | 8,308,150 | +0.10(+0.87%) |
Oct 04, 2012 | 11.38 | 11.55 | 11.37 | 11.53 | 12,027,001 | +0.19(+1.68%) |
Oct 03, 2012 | 11.50 | 11.58 | 11.29 | 11.34 | 11,883,571 | -0.11(-0.96%) |
Oct 02, 2012 | 11.65 | 11.71 | 11.36 | 11.45 | 12,150,727 | -0.16(-1.38%) |
Oct 01, 2012 | 11.64 | 11.90 | 11.54 | 11.61 | 13,968,599 | +0.09(+0.78%) |
Sep 28, 2012 | 11.70 | 11.73 | 11.47 | 11.52 | 12,333,459 | -0.16(-1.37%) |
Sep 27, 2012 | 11.46 | 11.86 | 11.46 | 11.68 | 13,282,193 | +0.28(+2.41%) |
Sep 26, 2012 | 11.61 | 11.72 | 11.09 | 11.40 | 21,312,010 | -0.40(-3.35%) |
Sep 25, 2012 | 12.28 | 12.39 | 11.41 | 11.80 | 39,791,356 | -0.55(-4.45%) |
Sep 24, 2012 | 12.30 | 12.42 | 12.15 | 12.35 | 14,845,426 | -0.01(-0.08%) |
Sep 21, 2012 | 12.44 | 12.44 | 12.19 | 12.36 | 17,033,800 | +0.02(+0.16%) |
Sep 20, 2012 | 12.14 | 12.36 | 11.98 | 12.34 | 17,836,492 | +0.19(+1.56%) |
Sep 19, 2012 | 11.98 | 12.17 | 11.90 | 12.15 | 14,651,551 | +0.21(+1.76%) |
Sep 18, 2012 | 11.98 | 11.99 | 11.89 | 11.94 | 11,314,728 | -0.02(-0.17%) |
Sep 17, 2012 | 12.25 | 12.37 | 11.93 | 11.96 | 36,772,280 | -0.25(-2.05%) |
Sep 14, 2012 | 12.51 | 12.70 | 12.16 | 12.21 | 46,912,184 | +0.25(+2.09%) |
Sep 13, 2012 | 11.55 | 12.13 | 11.42 | 11.96 | 39,489,612 | +0.42(+3.64%) |
Sep 12, 2012 | 11.44 | 11.60 | 11.40 | 11.54 | 11,555,691 | +0.17(+1.50%) |
Sep 11, 2012 | 11.22 | 11.51 | 11.21 | 11.37 | 16,470,297 | +0.12(+1.07%) |
Sep 10, 2012 | 11.68 | 11.69 | 11.23 | 11.25 | 17,318,448 | -0.39(-3.35%) |
Sep 07, 2012 | 11.53 | 11.70 | 11.43 | 11.64 | 13,473,303 | +0.17(+1.48%) |
Sep 06, 2012 | 11.20 | 11.57 | 11.10 | 11.47 | 18,738,296 | +0.37(+3.33%) |
Sep 05, 2012 | 10.89 | 11.13 | 10.79 | 11.10 | 13,487,056 | +0.24(+2.21%) |
Sep 04, 2012 | 10.93 | 10.96 | 10.68 | 10.86 | 8,483,858 | -0.06(-0.55%) |
Aug 31, 2012 | 10.93 | 10.98 | 10.81 | 10.92 | 11,010,056 | +0.12(+1.11%) |
Aug 30, 2012 | 10.83 | 10.86 | 10.73 | 10.80 | 8,712,509 | -0.08(-0.74%) |
Aug 29, 2012 | 10.64 | 10.92 | 10.63 | 10.88 | 11,832,877 | +0.18(+1.68%) |
Aug 27, 2012 | 10.94 | 10.97 | 10.69 | 10.70 | 12,055,586 | -0.15(-1.38%) |
Aug 24, 2012 | 10.86 | 11.00 | 10.78 | 10.85 | 14,997,302 | -0.13(-1.18%) |
Aug 23, 2012 | 11.13 | 11.17 | 10.92 | 10.98 | 12,380,866 | -0.14(-1.26%) |
Aug 22, 2012 | 11.24 | 11.31 | 11.07 | 11.12 | 11,240,977 | -0.09(-0.80%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.15 | 11.21 | 15,121,707 | -0.02(-0.22%) |
Aug 20, 2012 | 11.38 | 11.40 | 11.23 | 11.23 | 15,241,827 | -0.11(-0.93%) |
Aug 17, 2012 | 11.44 | 11.46 | 11.30 | 11.34 | 19,308,748 | -0.04(-0.35%) |
Aug 16, 2012 | 11.33 | 11.49 | 11.32 | 11.38 | 19,146,820 | -0.11(-0.96%) |
Aug 15, 2012 | 11.27 | 11.63 | 10.99 | 11.49 | 93,870,520 | -1.96(-14.60%) |
Aug 14, 2012 | 13.36 | 13.62 | 13.30 | 13.46 | 12,106,974 | +0.10(+0.71%) |
Aug 13, 2012 | 13.28 | 13.42 | 13.21 | 13.36 | 7,077,890 | -0.05(-0.37%) |
Aug 10, 2012 | 13.25 | 13.41 | 13.21 | 13.41 | 4,775,727 | +0.10(+0.75%) |
Aug 09, 2012 | 13.35 | 13.46 | 13.25 | 13.31 | 4,788,817 | -0.02(-0.15%) |
Aug 08, 2012 | 13.20 | 13.49 | 13.17 | 13.33 | 6,759,167 | +0.03(+0.23%) |
Aug 07, 2012 | 13.16 | 13.34 | 13.14 | 13.30 | 7,745,035 | +0.22(+1.68%) |
Aug 06, 2012 | 12.97 | 13.18 | 12.93 | 13.08 | 9,849,606 | +0.15(+1.16%) |
Aug 03, 2012 | 12.69 | 12.99 | 12.65 | 12.93 | 9,950,668 | +0.41(+3.27%) |
Aug 02, 2012 | 12.60 | 12.63 | 12.40 | 12.52 | 13,308,864 | -0.15(-1.18%) |
Aug 01, 2012 | 12.78 | 12.84 | 12.65 | 12.67 | 11,752,227 | -0.07(-0.55%) |
Jul 31, 2012 | 12.70 | 12.84 | 12.62 | 12.74 | 11,831,124 | +0.00(+0.00%) |
Jul 30, 2012 | 12.47 | 12.82 | 12.45 | 12.74 | 12,301,026 | +0.27(+2.17%) |
Jul 27, 2012 | 12.50 | 12.61 | 12.32 | 12.47 | 22,833,468 | +0.05(+0.40%) |
Jul 26, 2012 | 12.35 | 12.55 | 12.33 | 12.42 | 11,349,229 | +0.27(+2.22%) |
Jul 25, 2012 | 12.31 | 12.34 | 12.10 | 12.15 | 10,218,813 | -0.15(-1.26%) |
Jul 24, 2012 | 12.48 | 12.52 | 12.25 | 12.30 | 14,768,784 | -0.17(-1.32%) |
Jul 23, 2012 | 12.29 | 12.56 | 12.16 | 12.47 | 13,965,745 | +0.01(+0.04%) |
Jul 20, 2012 | 12.74 | 12.76 | 12.43 | 12.46 | 11,267,210 | -0.29(-2.31%) |
Jul 19, 2012 | 12.81 | 12.94 | 12.70 | 12.76 | 8,082,870 | -0.03(-0.23%) |
Jul 18, 2012 | 12.40 | 12.95 | 12.38 | 12.79 | 6,724,329 | +0.16(+1.27%) |
Jul 17, 2012 | 12.66 | 12.68 | 12.41 | 12.63 | 5,424,861 | +0.11(+0.84%) |
Jul 16, 2012 | 12.45 | 12.57 | 12.24 | 12.53 | 9,137,636 | +0.12(+0.93%) |
Jul 13, 2012 | 12.44 | 12.57 | 12.34 | 12.41 | 8,975,353 | -0.03(-0.24%) |
Jul 12, 2012 | 12.60 | 12.60 | 12.38 | 12.44 | 8,938,623 | -0.29(-2.28%) |
Jul 11, 2012 | 12.85 | 12.87 | 12.62 | 12.73 | 11,135,970 | -0.24(-1.85%) |
Jul 10, 2012 | 13.05 | 13.15 | 12.88 | 12.97 | 7,365,329 | -0.07(-0.54%) |
Jul 09, 2012 | 13.13 | 13.20 | 12.98 | 13.04 | 5,961,109 | -0.18(-1.36%) |
Jul 06, 2012 | 13.07 | 13.24 | 12.91 | 13.22 | 7,856,089 | +0.05(+0.38%) |
Jul 05, 2012 | 13.11 | 13.30 | 13.07 | 13.17 | 8,835,144 | +0.00(+0.00%) |
Jul 03, 2012 | 13.00 | 13.26 | 12.98 | 13.17 | 4,545,278 | +0.15(+1.15%) |