Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.08 | 22.35 | 21.88 | 22.31 | 5,263,304 | +0.25(+1.13%) |
Jul 30, 2013 | 21.94 | 22.23 | 21.93 | 22.06 | 4,194,916 | +0.23(+1.04%) |
Jul 29, 2013 | 21.93 | 21.95 | 21.79 | 21.84 | 2,021,617 | -0.10(-0.44%) |
Jul 26, 2013 | 21.81 | 22.05 | 21.71 | 21.93 | 1,986,790 | +0.04(+0.18%) |
Jul 25, 2013 | 21.85 | 21.93 | 21.62 | 21.89 | 2,352,182 | +0.02(+0.11%) |
Jul 24, 2013 | 21.98 | 22.01 | 21.79 | 21.87 | 2,167,487 | -0.06(-0.29%) |
Jul 23, 2013 | 21.89 | 22.02 | 21.86 | 21.93 | 2,003,581 | +0.08(+0.37%) |
Jul 22, 2013 | 21.87 | 21.93 | 21.77 | 21.85 | 1,781,958 | -0.02(-0.07%) |
Jul 19, 2013 | 21.84 | 21.90 | 21.71 | 21.87 | 1,995,628 | +0.10(+0.45%) |
Jul 18, 2013 | 21.89 | 22.03 | 21.72 | 21.77 | 3,386,494 | -0.04(-0.19%) |
Jul 17, 2013 | 22.10 | 22.16 | 21.79 | 21.81 | 3,097,645 | -0.16(-0.74%) |
Jul 16, 2013 | 22.12 | 22.25 | 21.95 | 21.98 | 3,259,472 | -0.22(-0.98%) |
Jul 15, 2013 | 21.97 | 22.23 | 21.96 | 22.19 | 4,164,485 | +0.23(+1.03%) |
Jul 12, 2013 | 21.81 | 21.98 | 21.77 | 21.97 | 2,291,651 | +0.15(+0.67%) |
Jul 11, 2013 | 21.81 | 21.98 | 21.72 | 21.82 | 4,914,259 | +0.19(+0.90%) |
Jul 10, 2013 | 21.37 | 21.64 | 21.31 | 21.63 | 5,887,344 | +0.36(+1.71%) |
Jul 09, 2013 | 21.60 | 21.51 | 21.22 | 21.26 | 3,968,670 | -0.20(-0.94%) |
Jul 08, 2013 | 21.38 | 21.60 | 21.32 | 21.47 | 2,664,843 | +0.20(+0.95%) |
Jul 05, 2013 | 21.13 | 21.29 | 21.05 | 21.26 | 2,661,460 | +0.23(+1.11%) |
Jul 03, 2013 | 21.15 | 21.30 | 21.01 | 21.03 | 3,339,378 | -0.24(-1.14%) |
Jul 02, 2013 | 21.05 | 21.41 | 20.95 | 21.27 | 6,041,196 | +0.23(+1.07%) |
Jul 01, 2013 | 20.84 | 21.09 | 20.76 | 21.05 | 4,020,584 | +0.30(+1.44%) |
Jun 28, 2013 | 20.38 | 20.80 | 20.25 | 20.75 | 4,962,086 | +0.36(+1.78%) |
Jun 27, 2013 | 20.46 | 20.70 | 20.37 | 20.38 | 2,786,052 | +0.07(+0.36%) |
Jun 26, 2013 | 20.33 | 20.41 | 20.21 | 20.31 | 2,469,159 | +0.08(+0.40%) |
Jun 25, 2013 | 20.42 | 20.54 | 20.22 | 20.23 | 2,669,367 | +0.06(+0.28%) |
Jun 24, 2013 | 20.23 | 20.39 | 19.99 | 20.17 | 3,118,868 | -0.18(-0.87%) |
Jun 21, 2013 | 20.50 | 20.55 | 20.12 | 20.35 | 5,124,576 | -0.02(-0.12%) |
Jun 20, 2013 | 20.50 | 20.69 | 20.34 | 20.38 | 5,354,023 | -0.25(-1.21%) |
Jun 19, 2013 | 20.92 | 21.01 | 20.63 | 20.63 | 3,878,689 | -0.28(-1.35%) |
Jun 18, 2013 | 20.60 | 20.94 | 20.58 | 20.91 | 4,878,241 | +0.19(+0.90%) |
Jun 17, 2013 | 20.79 | 20.89 | 20.60 | 20.72 | 3,695,349 | +0.07(+0.35%) |
Jun 14, 2013 | 20.82 | 20.90 | 20.51 | 20.65 | 3,294,783 | -0.12(-0.58%) |
Jun 13, 2013 | 20.52 | 20.84 | 20.50 | 20.77 | 2,897,223 | +0.23(+1.14%) |
Jun 12, 2013 | 20.70 | 20.88 | 20.54 | 20.54 | 4,631,976 | -0.06(-0.31%) |
Jun 11, 2013 | 20.38 | 20.76 | 20.31 | 20.60 | 3,507,629 | +0.04(+0.20%) |
Jun 10, 2013 | 20.25 | 20.71 | 20.25 | 20.56 | 6,898,183 | +0.32(+1.60%) |
Jun 07, 2013 | 20.36 | 20.47 | 20.03 | 20.24 | 5,168,421 | +0.19(+0.97%) |
Jun 06, 2013 | 19.96 | 20.10 | 19.80 | 20.04 | 3,140,859 | +0.06(+0.28%) |
Jun 05, 2013 | 20.28 | 20.32 | 19.95 | 19.99 | 4,210,719 | -0.37(-1.83%) |
Jun 04, 2013 | 20.00 | 20.45 | 20.00 | 20.36 | 5,312,853 | +0.29(+1.45%) |
Jun 03, 2013 | 20.16 | 20.21 | 19.78 | 20.07 | 5,068,282 | -0.13(-0.64%) |
May 31, 2013 | 20.52 | 20.66 | 20.19 | 20.20 | 4,479,079 | -0.40(-1.92%) |
May 30, 2013 | 20.54 | 20.81 | 20.37 | 20.59 | 6,954,390 | +0.11(+0.51%) |
May 29, 2013 | 20.88 | 20.89 | 20.28 | 20.49 | 7,621,299 | +0.44(+2.22%) |
May 28, 2013 | 20.21 | 20.35 | 19.86 | 20.04 | 3,748,077 | -0.01(-0.04%) |
May 24, 2013 | 19.93 | 20.10 | 19.79 | 20.05 | 2,292,620 | -0.04(-0.20%) |
May 23, 2013 | 20.22 | 20.33 | 19.97 | 20.09 | 5,786,638 | -0.31(-1.54%) |
May 22, 2013 | 20.45 | 20.68 | 20.37 | 20.41 | 6,033,550 | +0.04(+0.20%) |
May 21, 2013 | 20.03 | 20.50 | 20.03 | 20.37 | 7,641,204 | +0.40(+2.02%) |
May 20, 2013 | 20.13 | 20.24 | 19.92 | 19.96 | 4,510,794 | -0.15(-0.76%) |
May 17, 2013 | 20.10 | 20.17 | 20.01 | 20.12 | 3,999,346 | +0.06(+0.28%) |
May 16, 2013 | 20.16 | 20.29 | 20.04 | 20.06 | 6,553,492 | -0.12(-0.60%) |
May 15, 2013 | 20.06 | 20.26 | 20.00 | 20.18 | 11,517,577 | +0.35(+1.75%) |
May 13, 2013 | 19.87 | 19.92 | 19.74 | 19.83 | 3,905,752 | -0.12(-0.61%) |
May 10, 2013 | 20.09 | 20.12 | 19.83 | 19.96 | 6,369,492 | -0.10(-0.52%) |
May 09, 2013 | 20.22 | 20.33 | 20.01 | 20.06 | 5,910,073 | -0.10(-0.52%) |
May 08, 2013 | 19.84 | 20.33 | 19.79 | 20.17 | 7,574,387 | +0.33(+1.67%) |
May 07, 2013 | 19.69 | 19.97 | 19.58 | 19.83 | 6,703,015 | +0.40(+2.08%) |
May 06, 2013 | 19.29 | 19.54 | 18.86 | 19.43 | 15,777,070 | -0.67(-3.33%) |
May 03, 2013 | 20.00 | 20.25 | 19.84 | 20.10 | 3,712,408 | +0.26(+1.30%) |
May 02, 2013 | 19.67 | 19.90 | 19.63 | 19.84 | 2,598,324 | +0.19(+0.99%) |
May 01, 2013 | 19.77 | 19.85 | 19.58 | 19.65 | 2,305,909 | -0.21(-1.06%) |
Apr 30, 2013 | 19.75 | 19.88 | 19.61 | 19.86 | 2,577,866 | +0.10(+0.53%) |
Apr 29, 2013 | 20.00 | 20.03 | 19.71 | 19.75 | 4,042,728 | -0.18(-0.89%) |
Apr 26, 2013 | 20.07 | 20.06 | 19.91 | 19.93 | 2,409,268 | -0.13(-0.64%) |
Apr 25, 2013 | 20.06 | 20.14 | 19.88 | 20.06 | 4,842,475 | +0.05(+0.24%) |
Apr 24, 2013 | 19.88 | 20.14 | 19.87 | 20.01 | 4,678,056 | +0.15(+0.77%) |
Apr 23, 2013 | 19.61 | 19.98 | 19.60 | 19.86 | 4,279,316 | +0.31(+1.57%) |
Apr 22, 2013 | 19.44 | 19.62 | 19.12 | 19.55 | 3,034,511 | +0.14(+0.71%) |
Apr 19, 2013 | 19.14 | 19.51 | 19.09 | 19.42 | 4,711,486 | +0.38(+1.99%) |
Apr 18, 2013 | 19.01 | 19.08 | 18.84 | 19.04 | 3,556,086 | +0.06(+0.30%) |
Apr 17, 2013 | 18.97 | 19.04 | 18.74 | 18.98 | 4,898,195 | -0.10(-0.55%) |
Apr 16, 2013 | 18.89 | 19.19 | 18.86 | 19.08 | 4,885,902 | +0.33(+1.76%) |
Apr 15, 2013 | 19.23 | 19.25 | 18.74 | 18.75 | 5,693,135 | -0.50(-2.60%) |
Apr 12, 2013 | 19.12 | 19.35 | 19.08 | 19.25 | 3,239,526 | +0.10(+0.55%) |
Apr 11, 2013 | 18.88 | 19.17 | 18.12 | 19.15 | 5,439,506 | +0.13(+0.68%) |
Apr 10, 2013 | 19.16 | 19.19 | 18.92 | 19.02 | 5,713,117 | -0.07(-0.38%) |
Apr 09, 2013 | 19.17 | 19.25 | 18.89 | 19.09 | 4,341,572 | -0.07(-0.38%) |
Apr 08, 2013 | 19.38 | 19.38 | 18.88 | 19.17 | 5,963,814 | -0.21(-1.08%) |
Apr 05, 2013 | 19.62 | 19.73 | 19.25 | 19.37 | 7,471,404 | -0.54(-2.71%) |
Apr 04, 2013 | 19.70 | 20.04 | 19.67 | 19.92 | 5,456,041 | +0.19(+0.98%) |
Apr 03, 2013 | 19.93 | 19.99 | 19.50 | 19.72 | 5,064,431 | -0.23(-1.17%) |
Apr 02, 2013 | 19.94 | 20.24 | 19.84 | 19.96 | 5,914,183 | +0.08(+0.41%) |
Apr 01, 2013 | 19.96 | 20.01 | 19.60 | 19.87 | 4,149,995 | -0.14(-0.69%) |
Mar 28, 2013 | 19.53 | 20.04 | 19.39 | 20.01 | 6,385,843 | +0.52(+2.65%) |
Mar 27, 2013 | 19.42 | 19.53 | 19.28 | 19.50 | 2,489,512 | -0.02(-0.12%) |
Mar 26, 2013 | 19.48 | 19.58 | 19.40 | 19.52 | 3,698,810 | +0.14(+0.71%) |
Mar 25, 2013 | 19.50 | 19.68 | 19.32 | 19.38 | 3,446,949 | -0.07(-0.37%) |
Mar 22, 2013 | 19.37 | 19.48 | 19.29 | 19.46 | 2,707,559 | +0.15(+0.75%) |
Mar 21, 2013 | 19.35 | 19.45 | 19.25 | 19.31 | 2,882,775 | -0.10(-0.54%) |
Mar 20, 2013 | 19.55 | 19.58 | 19.40 | 19.42 | 4,377,614 | -0.07(-0.37%) |
Mar 19, 2013 | 19.62 | 19.72 | 19.23 | 19.49 | 4,670,908 | -0.09(-0.45%) |
Mar 18, 2013 | 19.48 | 19.62 | 19.30 | 19.58 | 2,662,916 | -0.10(-0.53%) |
Mar 15, 2013 | 19.58 | 19.75 | 19.47 | 19.68 | 6,544,250 | +0.04(+0.21%) |
Mar 14, 2013 | 19.52 | 19.72 | 19.40 | 19.64 | 3,605,029 | +0.12(+0.62%) |
Mar 13, 2013 | 19.23 | 19.60 | 19.19 | 19.52 | 5,913,315 | +0.28(+1.47%) |
Mar 12, 2013 | 19.14 | 19.29 | 19.08 | 19.24 | 2,860,796 | +0.06(+0.29%) |
Mar 11, 2013 | 19.29 | 19.37 | 19.11 | 19.18 | 4,997,718 | -0.17(-0.87%) |
Mar 08, 2013 | 19.29 | 19.48 | 19.27 | 19.35 | 4,591,005 | +0.19(+0.97%) |
Mar 07, 2013 | 19.12 | 19.45 | 19.03 | 19.17 | 4,904,135 | +0.16(+0.85%) |
Mar 06, 2013 | 18.90 | 19.10 | 18.83 | 19.00 | 4,569,311 | +0.19(+1.03%) |
Mar 05, 2013 | 18.85 | 19.01 | 18.63 | 18.81 | 5,045,846 | +0.10(+0.52%) |
Mar 04, 2013 | 18.63 | 18.89 | 18.58 | 18.71 | 6,315,750 | +0.02(+0.13%) |
Mar 01, 2013 | 18.26 | 18.84 | 18.23 | 18.69 | 7,089,544 | +0.41(+2.25%) |
Feb 28, 2013 | 18.29 | 18.45 | 18.10 | 18.28 | 6,440,524 | +0.10(+0.58%) |
Feb 27, 2013 | 18.46 | 18.46 | 18.06 | 18.17 | 7,649,078 | +0.15(+0.85%) |
Feb 26, 2013 | 18.03 | 18.25 | 17.53 | 18.02 | 20,155,262 | -0.69(-3.70%) |
Feb 25, 2013 | 19.19 | 19.24 | 18.69 | 18.71 | 8,785,412 | -0.43(-2.27%) |
Feb 22, 2013 | 18.91 | 19.25 | 18.84 | 19.15 | 5,304,003 | +0.32(+1.71%) |
Feb 21, 2013 | 18.92 | 18.95 | 18.58 | 18.82 | 6,677,391 | -0.13(-0.68%) |
Feb 20, 2013 | 19.37 | 19.42 | 18.91 | 18.95 | 10,017,172 | -0.46(-2.36%) |
Feb 19, 2013 | 19.40 | 19.56 | 19.22 | 19.41 | 5,959,724 | +0.10(+0.50%) |
Feb 15, 2013 | 19.36 | 19.48 | 19.24 | 19.32 | 6,395,353 | -0.17(-0.87%) |
Feb 14, 2013 | 19.19 | 19.50 | 19.13 | 19.48 | 5,880,677 | +0.29(+1.51%) |
Feb 13, 2013 | 18.92 | 19.24 | 18.92 | 19.19 | 5,548,245 | +0.28(+1.49%) |
Feb 12, 2013 | 19.07 | 19.11 | 18.85 | 18.91 | 5,248,383 | -0.10(-0.55%) |
Feb 11, 2013 | 19.06 | 19.11 | 18.88 | 19.02 | 3,355,604 | -0.11(-0.59%) |
Feb 08, 2013 | 19.09 | 19.15 | 18.97 | 19.13 | 7,061,158 | +0.01(+0.04%) |
Feb 07, 2013 | 18.86 | 19.23 | 18.83 | 19.12 | 11,607,383 | +0.31(+1.62%) |
Feb 06, 2013 | 18.50 | 18.87 | 18.50 | 18.82 | 5,911,994 | +0.45(+2.45%) |
Feb 04, 2013 | 18.10 | 18.60 | 17.93 | 18.37 | 8,384,764 | +0.02(+0.13%) |
Feb 01, 2013 | 18.46 | 18.54 | 18.22 | 18.34 | 10,474,052 | +0.55(+3.07%) |
Jan 31, 2013 | 17.82 | 18.04 | 17.76 | 17.80 | 7,408,979 | -0.07(-0.41%) |
Jan 30, 2013 | 18.07 | 18.17 | 17.76 | 17.87 | 7,468,903 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.39 | 18.08 | 18.10 | 9,614,087 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.91 | 4,544,565 | -0.14(-0.80%) |
Jan 25, 2013 | 17.95 | 18.10 | 17.89 | 18.05 | 3,014,615 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.94 | 3,104,306 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.99 | 17.60 | 17.92 | 6,211,527 | +0.10(+0.54%) |
Jan 22, 2013 | 17.54 | 17.84 | 17.51 | 17.82 | 6,236,401 | +0.24(+1.37%) |
Jan 18, 2013 | 17.34 | 17.78 | 17.32 | 17.58 | 16,780,256 | +0.50(+2.92%) |
Jan 17, 2013 | 16.50 | 17.25 | 16.49 | 17.08 | 9,788,809 | +0.62(+3.76%) |
Jan 16, 2013 | 16.36 | 16.52 | 16.36 | 16.46 | 1,674,004 | +0.04(+0.25%) |
Jan 15, 2013 | 16.38 | 16.44 | 16.27 | 16.42 | 1,794,167 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,115 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.36 | 16.10 | 16.35 | 3,483,553 | +0.13(+0.79%) |
Jan 10, 2013 | 16.38 | 16.39 | 16.18 | 16.22 | 3,229,927 | -0.10(-0.59%) |
Jan 09, 2013 | 16.34 | 16.35 | 16.14 | 16.31 | 5,744,429 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.35 | 5,048,622 | +0.08(+0.49%) |
Jan 07, 2013 | 16.27 | 16.33 | 16.11 | 16.27 | 4,412,121 | -0.10(-0.59%) |
Jan 04, 2013 | 16.36 | 16.44 | 16.21 | 16.36 | 5,178,911 | -0.01(-0.05%) |
Jan 03, 2013 | 16.03 | 16.49 | 15.95 | 16.37 | 7,133,770 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.78 | 16.07 | 4,238,865 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.65 | 15.35 | 15.61 | 3,619,272 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.41 | 15.43 | 2,276,091 | -0.15(-0.98%) |
Dec 27, 2012 | 15.57 | 15.63 | 15.42 | 15.58 | 2,701,703 | +0.06(+0.41%) |
Dec 26, 2012 | 15.74 | 15.76 | 15.49 | 15.52 | 2,288,784 | -0.23(-1.48%) |
Dec 24, 2012 | 15.66 | 15.76 | 15.54 | 15.75 | 1,700,131 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.54 | 15.66 | 6,203,914 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.77 | 15.85 | 3,728,603 | +0.08(+0.51%) |
Dec 19, 2012 | 15.90 | 15.90 | 15.74 | 15.77 | 3,613,624 | -0.15(-0.96%) |
Dec 18, 2012 | 15.90 | 15.97 | 15.78 | 15.92 | 3,902,202 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.85 | 3,849,671 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.97 | 15.70 | 15.81 | 5,142,353 | +0.04(+0.25%) |
Dec 13, 2012 | 15.88 | 16.01 | 15.70 | 15.77 | 3,461,964 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.02 | 15.80 | 15.86 | 3,195,629 | +0.00(+0.00%) |
Dec 11, 2012 | 15.73 | 15.97 | 15.71 | 15.86 | 4,900,844 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.74 | 4,571,433 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.88 | 15.59 | 15.79 | 5,348,586 | -0.04(-0.25%) |
Dec 06, 2012 | 15.77 | 15.88 | 15.75 | 15.83 | 5,025,423 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.53 | 15.77 | 7,260,018 | +0.26(+1.66%) |
Dec 04, 2012 | 15.48 | 15.53 | 15.31 | 15.51 | 6,082,907 | +0.09(+0.57%) |
Nov 30, 2012 | 15.41 | 15.45 | 15.29 | 15.42 | 4,803,381 | -0.02(-0.10%) |
Nov 29, 2012 | 15.37 | 15.49 | 15.31 | 15.44 | 4,645,468 | +0.09(+0.58%) |
Nov 28, 2012 | 15.24 | 15.49 | 15.22 | 15.35 | 6,365,660 | +0.10(+0.63%) |
Nov 27, 2012 | 15.43 | 15.48 | 15.20 | 15.25 | 6,569,957 | -0.20(-1.29%) |
Nov 26, 2012 | 15.25 | 15.47 | 15.18 | 15.45 | 6,817,617 | +0.09(+0.57%) |
Nov 23, 2012 | 15.24 | 15.40 | 15.17 | 15.36 | 3,289,493 | +0.21(+1.37%) |
Nov 21, 2012 | 15.18 | 15.27 | 15.05 | 15.16 | 5,901,040 | -0.06(-0.42%) |
Nov 20, 2012 | 14.89 | 15.23 | 14.84 | 15.22 | 11,109,152 | +0.28(+1.87%) |
Nov 19, 2012 | 14.13 | 15.01 | 14.09 | 14.94 | 27,232,888 | +1.47(+10.90%) |
Nov 16, 2012 | 13.36 | 13.59 | 13.25 | 13.47 | 11,481,421 | +0.10(+0.72%) |
Nov 15, 2012 | 13.35 | 13.43 | 13.21 | 13.38 | 5,335,194 | +0.02(+0.12%) |
Nov 14, 2012 | 13.63 | 13.66 | 13.33 | 13.36 | 7,007,180 | -0.30(-2.16%) |
Nov 13, 2012 | 13.43 | 13.75 | 13.35 | 13.66 | 5,378,938 | +0.16(+1.18%) |
Nov 12, 2012 | 13.42 | 13.51 | 13.35 | 13.50 | 4,927,651 | +0.08(+0.59%) |
Nov 09, 2012 | 13.29 | 13.47 | 13.17 | 13.42 | 6,471,084 | +0.08(+0.60%) |
Nov 08, 2012 | 13.56 | 13.70 | 13.29 | 13.34 | 5,863,637 | -0.25(-1.82%) |
Nov 07, 2012 | 13.71 | 13.77 | 13.47 | 13.58 | 4,025,785 | -0.19(-1.39%) |
Nov 06, 2012 | 13.67 | 13.87 | 13.62 | 13.78 | 3,339,939 | +0.15(+1.11%) |
Nov 05, 2012 | 13.64 | 13.67 | 13.42 | 13.62 | 3,226,297 | -0.05(-0.35%) |
Nov 02, 2012 | 13.82 | 13.89 | 13.66 | 13.67 | 3,109,000 | -0.05(-0.35%) |
Nov 01, 2012 | 13.45 | 13.74 | 13.42 | 13.72 | 9,082,450 | +0.30(+2.26%) |
Oct 31, 2012 | 13.19 | 13.57 | 13.15 | 13.42 | 4,534,102 | +0.22(+1.63%) |
Oct 26, 2012 | 13.10 | 13.20 | 13.20 | 13.20 | 3,724,038 | +0.14(+1.04%) |
Oct 25, 2012 | 13.19 | 13.28 | 13.01 | 13.07 | 5,608,395 | -0.02(-0.18%) |
Oct 24, 2012 | 12.92 | 13.09 | 12.87 | 13.09 | 4,610,203 | +0.21(+1.61%) |
Oct 23, 2012 | 13.11 | 13.11 | 12.83 | 12.88 | 4,210,210 | -0.24(-1.82%) |
Oct 19, 2012 | 13.22 | 13.27 | 13.07 | 13.12 | 4,423,372 | -0.14(-1.08%) |
Oct 18, 2012 | 13.11 | 13.27 | 13.09 | 13.27 | 3,908,252 | +0.10(+0.79%) |
Oct 17, 2012 | 13.08 | 13.19 | 13.01 | 13.16 | 3,543,656 | +0.15(+1.17%) |
Oct 16, 2012 | 12.90 | 13.01 | 12.88 | 13.01 | 3,156,873 | +0.14(+1.05%) |
Oct 15, 2012 | 12.86 | 12.93 | 12.79 | 12.87 | 3,526,417 | +0.09(+0.69%) |
Oct 12, 2012 | 12.94 | 13.00 | 12.71 | 12.79 | 3,688,406 | -0.07(-0.56%) |
Oct 11, 2012 | 12.91 | 13.19 | 12.84 | 12.86 | 7,923,901 | +0.04(+0.31%) |
Oct 10, 2012 | 13.03 | 13.11 | 12.81 | 12.82 | 5,326,607 | -0.20(-1.53%) |
Oct 09, 2012 | 13.10 | 13.31 | 12.99 | 13.02 | 8,654,872 | +0.02(+0.18%) |
Oct 08, 2012 | 13.04 | 13.09 | 12.95 | 12.99 | 3,345,944 | -0.07(-0.55%) |
Oct 05, 2012 | 13.19 | 13.35 | 13.02 | 13.07 | 4,677,244 | -0.06(-0.43%) |
Oct 04, 2012 | 13.11 | 13.16 | 12.94 | 13.12 | 5,794,498 | +0.08(+0.61%) |
Oct 03, 2012 | 13.26 | 13.29 | 13.01 | 13.04 | 6,768,541 | -0.16(-1.21%) |
Oct 02, 2012 | 13.34 | 13.38 | 13.19 | 13.20 | 6,460,592 | -0.14(-1.02%) |
Oct 01, 2012 | 12.85 | 13.37 | 12.73 | 13.34 | 8,584,472 | +0.55(+4.31%) |
Sep 28, 2012 | 12.96 | 13.03 | 12.73 | 12.79 | 6,831,624 | -0.27(-2.08%) |
Sep 27, 2012 | 13.00 | 13.16 | 12.96 | 13.06 | 3,529,261 | +0.10(+0.74%) |
Sep 26, 2012 | 12.75 | 13.08 | 12.70 | 12.96 | 6,341,301 | +0.26(+2.01%) |
Sep 25, 2012 | 13.04 | 13.07 | 12.67 | 12.71 | 8,787,905 | -0.33(-2.51%) |
Sep 24, 2012 | 13.11 | 13.12 | 12.95 | 13.03 | 5,463,695 | -0.09(-0.67%) |
Sep 21, 2012 | 13.23 | 13.31 | 13.03 | 13.12 | 7,832,312 | -0.10(-0.72%) |
Sep 20, 2012 | 13.20 | 13.31 | 13.14 | 13.22 | 5,126,022 | -0.01(-0.06%) |
Sep 19, 2012 | 13.16 | 13.35 | 13.07 | 13.23 | 7,760,029 | +0.12(+0.91%) |
Sep 18, 2012 | 12.95 | 13.16 | 12.80 | 13.11 | 4,733,203 | +0.16(+1.23%) |
Sep 17, 2012 | 13.14 | 13.18 | 12.89 | 12.95 | 5,331,955 | -0.19(-1.46%) |
Sep 14, 2012 | 13.05 | 13.34 | 12.82 | 13.14 | 9,119,199 | +0.09(+0.67%) |
Sep 13, 2012 | 12.91 | 13.16 | 12.88 | 13.05 | 5,153,353 | +0.10(+0.80%) |
Sep 12, 2012 | 12.99 | 13.25 | 12.88 | 12.95 | 7,990,301 | +0.07(+0.56%) |
Sep 11, 2012 | 12.71 | 12.99 | 12.67 | 12.87 | 6,776,569 | +0.16(+1.26%) |
Sep 10, 2012 | 12.54 | 12.87 | 12.41 | 12.71 | 6,390,796 | +0.18(+1.47%) |
Sep 07, 2012 | 12.57 | 12.64 | 12.45 | 12.53 | 5,898,565 | -0.04(-0.32%) |
Sep 06, 2012 | 12.52 | 12.63 | 12.44 | 12.57 | 8,873,264 | +0.14(+1.16%) |
Sep 05, 2012 | 12.70 | 12.72 | 12.38 | 12.43 | 8,862,754 | -0.26(-2.01%) |
Sep 04, 2012 | 12.50 | 12.75 | 12.42 | 12.68 | 9,546,242 | +0.18(+1.47%) |
Aug 31, 2012 | 12.39 | 12.59 | 12.32 | 12.50 | 6,640,099 | +0.16(+1.29%) |
Aug 30, 2012 | 12.40 | 12.52 | 12.24 | 12.34 | 6,624,445 | -0.14(-1.15%) |
Aug 29, 2012 | 12.40 | 12.67 | 12.38 | 12.48 | 12,711,256 | +0.59(+4.97%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.87 | 11.89 | 5,237,047 | -0.17(-1.39%) |
Aug 24, 2012 | 12.02 | 12.13 | 11.99 | 12.06 | 6,257,058 | +0.01(+0.07%) |
Aug 23, 2012 | 12.04 | 12.12 | 11.98 | 12.05 | 4,990,208 | +0.01(+0.07%) |
Aug 22, 2012 | 12.16 | 12.26 | 12.02 | 12.04 | 5,301,679 | -0.15(-1.24%) |
Aug 21, 2012 | 12.19 | 12.39 | 12.13 | 12.20 | 8,037,069 | +0.02(+0.20%) |
Aug 20, 2012 | 12.27 | 12.33 | 12.04 | 12.17 | 8,916,913 | -0.14(-1.10%) |
Aug 17, 2012 | 12.16 | 12.36 | 12.08 | 12.31 | 12,700,827 | +0.16(+1.31%) |
Aug 16, 2012 | 12.51 | 12.59 | 11.97 | 12.15 | 11,480,940 | -0.33(-2.62%) |
Aug 15, 2012 | 12.49 | 12.64 | 12.44 | 12.47 | 6,804,837 | -0.04(-0.32%) |
Aug 14, 2012 | 12.51 | 12.55 | 12.36 | 12.51 | 7,932,525 | +0.07(+0.58%) |
Aug 13, 2012 | 12.78 | 12.82 | 12.36 | 12.44 | 8,236,386 | -0.33(-2.56%) |
Aug 10, 2012 | 12.52 | 12.82 | 12.30 | 12.77 | 11,203,150 | +0.18(+1.39%) |
Aug 09, 2012 | 12.72 | 12.75 | 12.37 | 12.59 | 11,893,026 | -0.12(-0.94%) |
Aug 08, 2012 | 11.81 | 13.00 | 11.74 | 12.71 | 26,793,590 | +0.96(+8.13%) |
Aug 07, 2012 | 11.41 | 11.81 | 11.28 | 11.76 | 14,944,635 | +0.48(+4.23%) |
Aug 06, 2012 | 12.22 | 12.31 | 11.20 | 11.28 | 22,553,542 | -0.98(-7.99%) |
Aug 03, 2012 | 12.12 | 12.31 | 12.07 | 12.26 | 8,064,747 | +0.20(+1.65%) |
Aug 02, 2012 | 11.94 | 12.09 | 11.94 | 12.06 | 8,333,642 | +0.02(+0.20%) |