Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.31 | 14.43 | 14.15 | 14.21 | 5,284,701 | -0.09(-0.63%) |
Aug 29, 2013 | 13.86 | 14.34 | 13.73 | 14.30 | 5,250,369 | +0.40(+2.86%) |
Aug 28, 2013 | 14.03 | 14.15 | 13.90 | 13.91 | 4,380,468 | -0.15(-1.07%) |
Aug 27, 2013 | 14.32 | 14.32 | 13.98 | 14.06 | 4,036,429 | -0.40(-2.75%) |
Aug 26, 2013 | 14.56 | 14.69 | 14.37 | 14.46 | 2,976,646 | -0.08(-0.57%) |
Aug 23, 2013 | 14.65 | 14.68 | 14.30 | 14.54 | 4,784,953 | -0.08(-0.57%) |
Aug 22, 2013 | 14.50 | 14.81 | 14.43 | 14.62 | 4,990,799 | +0.12(+0.83%) |
Aug 21, 2013 | 14.24 | 14.72 | 14.14 | 14.50 | 8,981,976 | +0.18(+1.26%) |
Aug 20, 2013 | 14.18 | 14.43 | 13.96 | 14.32 | 6,046,056 | +0.34(+2.42%) |
Aug 19, 2013 | 14.24 | 14.30 | 13.96 | 13.98 | 4,873,548 | -0.31(-2.16%) |
Aug 16, 2013 | 14.34 | 14.67 | 14.18 | 14.29 | 4,609,572 | -0.05(-0.31%) |
Aug 15, 2013 | 14.12 | 14.50 | 13.84 | 14.34 | 7,922,537 | +0.02(+0.11%) |
Aug 14, 2013 | 14.43 | 14.49 | 14.24 | 14.32 | 4,449,586 | -0.13(-0.88%) |
Aug 13, 2013 | 14.99 | 15.00 | 14.35 | 14.45 | 7,873,957 | -0.50(-3.32%) |
Aug 12, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 3,111,020 | -0.01(-0.05%) |
Aug 09, 2013 | 15.17 | 15.21 | 14.80 | 14.95 | 5,051,986 | -0.29(-1.92%) |
Aug 08, 2013 | 15.23 | 15.40 | 15.15 | 15.24 | 3,253,032 | +0.09(+0.59%) |
Aug 07, 2013 | 15.45 | 15.57 | 14.95 | 15.15 | 5,085,207 | -0.43(-2.75%) |
Aug 06, 2013 | 15.96 | 16.00 | 15.47 | 15.58 | 3,756,254 | -0.43(-2.68%) |
Aug 05, 2013 | 16.12 | 16.17 | 15.95 | 16.01 | 3,017,048 | -0.18(-1.11%) |
Aug 02, 2013 | 15.73 | 16.26 | 15.69 | 16.19 | 5,024,181 | +0.44(+2.77%) |
Aug 01, 2013 | 15.63 | 15.99 | 15.59 | 15.75 | 7,438,278 | +0.34(+2.19%) |
Jul 31, 2013 | 15.69 | 15.82 | 15.08 | 15.42 | 9,585,786 | -0.21(-1.35%) |
Jul 30, 2013 | 15.51 | 15.95 | 15.32 | 15.63 | 12,374,353 | +0.80(+5.37%) |
Jul 29, 2013 | 14.88 | 15.10 | 14.80 | 14.83 | 10,839,852 | -0.08(-0.50%) |
Jul 26, 2013 | 14.96 | 15.14 | 14.80 | 14.91 | 7,398,181 | -0.13(-0.85%) |
Jul 25, 2013 | 15.31 | 15.35 | 14.71 | 15.03 | 7,857,122 | -0.42(-2.72%) |
Jul 24, 2013 | 15.91 | 16.09 | 15.32 | 15.45 | 6,113,705 | -0.41(-2.60%) |
Jul 23, 2013 | 15.76 | 15.93 | 15.69 | 15.87 | 4,044,001 | +0.16(+1.00%) |
Jul 22, 2013 | 15.79 | 15.71 | 15.45 | 15.71 | 4,017,079 | +0.02(+0.10%) |
Jul 19, 2013 | 15.48 | 15.71 | 15.35 | 15.69 | 3,910,980 | +0.32(+2.05%) |
Jul 18, 2013 | 15.44 | 15.63 | 15.32 | 15.38 | 3,401,804 | -0.06(-0.39%) |
Jul 17, 2013 | 15.51 | 15.54 | 15.10 | 15.44 | 2,744,881 | -0.02(-0.10%) |
Jul 16, 2013 | 15.38 | 15.82 | 15.21 | 15.45 | 5,408,106 | +0.12(+0.78%) |
Jul 15, 2013 | 15.63 | 15.81 | 15.33 | 15.33 | 4,699,020 | -0.26(-1.64%) |
Jul 12, 2013 | 15.56 | 15.79 | 15.47 | 15.59 | 4,563,690 | -0.03(-0.19%) |
Jul 11, 2013 | 15.31 | 15.97 | 15.29 | 15.62 | 9,888,692 | +0.67(+4.47%) |
Jul 10, 2013 | 15.03 | 15.09 | 14.81 | 14.95 | 4,159,408 | -0.08(-0.50%) |
Jul 09, 2013 | 14.68 | 15.15 | 14.51 | 15.03 | 4,581,252 | +0.52(+3.57%) |
Jul 08, 2013 | 14.97 | 15.03 | 14.49 | 14.51 | 4,985,104 | -0.36(-2.43%) |
Jul 05, 2013 | 15.13 | 15.14 | 14.50 | 14.87 | 3,949,239 | -0.13(-0.85%) |
Jul 03, 2013 | 14.76 | 15.12 | 14.72 | 15.00 | 2,903,317 | +0.15(+1.01%) |
Jul 02, 2013 | 15.11 | 15.19 | 14.82 | 14.85 | 5,111,481 | -0.27(-1.81%) |
Jul 01, 2013 | 14.68 | 15.15 | 14.66 | 15.12 | 5,662,181 | +0.53(+3.64%) |
Jun 28, 2013 | 14.89 | 14.91 | 14.58 | 14.59 | 6,169,477 | -0.40(-2.65%) |
Jun 27, 2013 | 14.57 | 15.03 | 14.39 | 14.99 | 6,948,875 | +0.60(+4.16%) |
Jun 26, 2013 | 14.43 | 14.68 | 14.32 | 14.39 | 4,035,607 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.27 | 8,115,245 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.17 | 9,109,619 | -0.10(-0.68%) |
Jun 21, 2013 | 14.84 | 14.84 | 13.80 | 14.27 | 14,121,129 | -0.42(-2.85%) |
Jun 20, 2013 | 15.42 | 15.45 | 14.60 | 14.69 | 8,356,874 | -0.96(-6.12%) |
Jun 19, 2013 | 16.08 | 16.17 | 15.64 | 15.64 | 5,273,545 | -0.49(-3.02%) |
Jun 18, 2013 | 15.78 | 16.17 | 15.71 | 16.13 | 4,808,532 | +0.37(+2.38%) |
Jun 17, 2013 | 15.71 | 15.95 | 15.58 | 15.76 | 6,785,277 | +0.19(+1.25%) |
Jun 14, 2013 | 15.68 | 15.98 | 15.45 | 15.56 | 6,304,473 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.70 | 14.81 | 15.67 | 7,356,046 | +0.79(+5.33%) |
Jun 12, 2013 | 14.80 | 15.13 | 14.62 | 14.88 | 9,222,217 | +0.25(+1.69%) |
Jun 11, 2013 | 14.77 | 15.07 | 14.60 | 14.63 | 5,471,578 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.34 | 14.69 | 15.03 | 6,172,016 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.90 | 15.13 | 5,754,051 | +0.04(+0.25%) |
Jun 06, 2013 | 15.04 | 15.12 | 14.59 | 15.09 | 7,238,279 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,077,167 | -0.23(-1.55%) |
Jun 04, 2013 | 15.56 | 15.88 | 14.93 | 14.99 | 8,871,989 | -0.54(-3.47%) |
Jun 03, 2013 | 15.82 | 15.84 | 15.07 | 15.52 | 9,362,173 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.21 | 15.73 | 15.73 | 5,250,827 | -0.24(-1.50%) |
May 30, 2013 | 15.99 | 16.18 | 15.79 | 15.97 | 7,057,365 | +0.01(+0.05%) |
May 29, 2013 | 16.43 | 16.45 | 15.94 | 15.97 | 6,185,397 | -0.56(-3.40%) |
May 28, 2013 | 16.86 | 16.96 | 16.41 | 16.53 | 4,438,647 | -0.04(-0.27%) |
May 24, 2013 | 16.43 | 16.58 | 16.12 | 16.57 | 3,527,399 | -0.02(-0.14%) |
May 23, 2013 | 16.11 | 16.71 | 15.91 | 16.59 | 6,755,404 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.95 | 16.16 | 16.36 | 10,467,047 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.98 | 16.43 | 16.50 | 9,691,472 | -0.13(-0.81%) |
May 20, 2013 | 16.99 | 17.09 | 16.57 | 16.64 | 5,493,299 | -0.38(-2.24%) |
May 17, 2013 | 16.77 | 17.07 | 16.72 | 17.02 | 4,303,019 | +0.40(+2.39%) |
May 16, 2013 | 16.82 | 16.95 | 16.39 | 16.62 | 5,243,070 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.96 | 16.43 | 16.92 | 6,786,726 | +0.88(+5.46%) |
May 13, 2013 | 16.16 | 16.32 | 15.97 | 16.04 | 3,398,920 | -0.10(-0.60%) |
May 10, 2013 | 15.88 | 16.15 | 15.73 | 16.14 | 5,156,263 | +0.32(+2.04%) |
May 09, 2013 | 15.99 | 16.30 | 15.78 | 15.82 | 8,928,760 | -0.20(-1.26%) |
May 08, 2013 | 16.16 | 16.16 | 15.92 | 16.02 | 5,034,302 | -0.13(-0.83%) |
May 07, 2013 | 16.23 | 16.27 | 15.89 | 16.15 | 7,221,924 | -0.01(-0.05%) |
May 06, 2013 | 16.18 | 16.28 | 16.03 | 16.16 | 7,073,322 | -0.01(-0.05%) |
May 03, 2013 | 15.92 | 16.39 | 15.69 | 16.17 | 9,917,356 | +0.48(+3.05%) |
May 02, 2013 | 15.06 | 15.79 | 15.06 | 15.69 | 8,242,876 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.19 | 14.54 | 15.05 | 11,124,211 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.30 | 14.37 | 14.55 | 16,889,322 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.66 | 15.27 | 15.28 | 10,260,308 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.49 | 15.10 | 15.43 | 6,928,182 | +0.20(+1.33%) |
Apr 25, 2013 | 15.28 | 15.41 | 15.19 | 15.23 | 5,603,527 | +0.03(+0.20%) |
Apr 24, 2013 | 15.06 | 15.32 | 14.94 | 15.20 | 5,475,917 | +0.21(+1.40%) |
Apr 23, 2013 | 14.53 | 15.00 | 14.53 | 14.99 | 6,832,378 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.48 | 14.12 | 14.38 | 4,009,486 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,353,476 | +0.36(+2.55%) |
Apr 18, 2013 | 14.29 | 14.31 | 13.92 | 14.06 | 5,541,323 | -0.16(-1.11%) |
Apr 17, 2013 | 14.30 | 14.30 | 13.86 | 14.22 | 6,608,498 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.47 | 6,754,177 | +0.51(+3.65%) |
Apr 15, 2013 | 14.93 | 14.94 | 13.90 | 13.96 | 9,624,153 | -1.09(-7.26%) |
Apr 12, 2013 | 15.05 | 15.19 | 14.85 | 15.05 | 4,316,384 | -0.04(-0.25%) |
Apr 11, 2013 | 14.86 | 15.15 | 14.83 | 15.09 | 5,554,362 | +0.25(+1.66%) |
Apr 10, 2013 | 14.68 | 14.86 | 14.59 | 14.84 | 4,502,326 | +0.18(+1.22%) |
Apr 09, 2013 | 14.72 | 14.80 | 14.54 | 14.66 | 5,091,288 | -0.01(-0.05%) |
Apr 08, 2013 | 14.41 | 14.70 | 14.30 | 14.67 | 5,894,556 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.82 | 14.43 | 5,967,536 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.23 | 14.39 | 7,440,892 | +0.02(+0.16%) |
Apr 03, 2013 | 14.65 | 14.78 | 14.19 | 14.37 | 6,063,223 | -0.27(-1.87%) |
Apr 02, 2013 | 14.88 | 14.98 | 14.55 | 14.64 | 3,639,729 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.13 | 14.73 | 14.83 | 3,580,120 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.01 | 15.10 | 4,855,370 | -0.19(-1.22%) |
Mar 27, 2013 | 15.26 | 15.31 | 15.03 | 15.29 | 3,329,992 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.17 | 15.39 | 4,964,096 | +0.07(+0.44%) |
Mar 25, 2013 | 15.42 | 15.61 | 15.18 | 15.32 | 4,415,780 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.43 | 15.20 | 15.36 | 3,816,163 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.55 | 14.98 | 15.32 | 9,069,369 | -0.30(-1.91%) |
Mar 20, 2013 | 15.32 | 15.71 | 15.32 | 15.61 | 6,199,020 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.38 | 15.00 | 15.22 | 5,446,251 | +0.14(+0.94%) |
Mar 18, 2013 | 14.70 | 15.24 | 14.63 | 15.08 | 6,240,039 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,538,325 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.08 | 15.11 | 6,167,715 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.55 | 15.05 | 6,695,842 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.46 | 14.59 | 5,228,482 | -0.22(-1.46%) |
Mar 11, 2013 | 15.07 | 15.11 | 14.78 | 14.80 | 6,800,876 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.87 | 5,477,582 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.72 | 14.88 | 6,363,593 | +0.05(+0.35%) |
Mar 06, 2013 | 15.02 | 15.09 | 14.69 | 14.83 | 5,064,241 | -0.10(-0.65%) |
Mar 05, 2013 | 14.66 | 15.05 | 14.62 | 14.93 | 6,517,255 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.55 | 14.20 | 14.55 | 4,369,646 | +0.22(+1.51%) |
Mar 01, 2013 | 14.26 | 14.44 | 14.03 | 14.33 | 5,514,708 | -0.03(-0.21%) |
Feb 28, 2013 | 14.38 | 14.48 | 14.31 | 14.36 | 3,956,490 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.41 | 13.97 | 14.32 | 5,439,813 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.03 | 13.41 | 13.96 | 9,174,483 | +0.53(+3.94%) |
Feb 25, 2013 | 14.19 | 14.30 | 13.41 | 13.43 | 7,849,136 | -0.68(-4.81%) |
Feb 22, 2013 | 13.99 | 14.19 | 13.98 | 14.11 | 4,976,457 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.99 | 13.73 | 13.90 | 9,992,321 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.90 | 13.97 | 10,876,071 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.01 | 14.73 | 14.90 | 8,593,416 | -0.01(-0.10%) |
Feb 15, 2013 | 15.08 | 15.10 | 14.87 | 14.91 | 6,174,558 | -0.08(-0.55%) |
Feb 14, 2013 | 15.25 | 15.25 | 14.97 | 15.00 | 7,551,621 | -0.19(-1.23%) |
Feb 13, 2013 | 14.99 | 15.44 | 14.97 | 15.18 | 11,816,711 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.24 | 14.20 | 14.92 | 31,592,132 | +1.66(+12.48%) |
Feb 11, 2013 | 13.27 | 13.38 | 13.17 | 13.27 | 5,989,547 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.38 | 13.17 | 13.27 | 3,736,190 | -0.05(-0.39%) |
Feb 07, 2013 | 13.62 | 13.62 | 13.26 | 13.32 | 5,432,048 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.71 | 13.54 | 13.63 | 4,474,867 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,478,070 | -0.21(-1.51%) |
Feb 01, 2013 | 13.89 | 14.03 | 13.76 | 13.83 | 5,936,088 | +0.12(+0.87%) |
Jan 31, 2013 | 13.50 | 13.74 | 13.35 | 13.71 | 5,796,723 | +0.13(+0.93%) |
Jan 30, 2013 | 13.66 | 13.90 | 13.54 | 13.59 | 5,273,051 | -0.04(-0.33%) |
Jan 29, 2013 | 13.51 | 13.67 | 13.48 | 13.63 | 3,779,943 | +0.11(+0.83%) |
Jan 28, 2013 | 13.71 | 13.79 | 13.42 | 13.52 | 5,864,428 | -0.17(-1.25%) |
Jan 25, 2013 | 13.28 | 13.73 | 13.24 | 13.69 | 8,987,957 | +0.47(+3.55%) |
Jan 24, 2013 | 13.13 | 13.31 | 13.12 | 13.22 | 4,638,215 | +0.09(+0.68%) |
Jan 23, 2013 | 13.09 | 13.19 | 13.00 | 13.13 | 5,257,485 | +0.00(+0.00%) |
Jan 22, 2013 | 13.24 | 13.30 | 13.05 | 13.13 | 5,146,489 | -0.13(-0.96%) |
Jan 18, 2013 | 13.21 | 13.35 | 13.12 | 13.26 | 6,014,876 | +0.21(+1.60%) |
Jan 17, 2013 | 13.03 | 13.12 | 12.98 | 13.05 | 6,532,332 | +0.10(+0.75%) |
Jan 16, 2013 | 12.96 | 13.05 | 12.83 | 12.95 | 5,547,146 | -0.07(-0.52%) |
Jan 15, 2013 | 12.99 | 13.14 | 12.96 | 13.02 | 4,852,777 | -0.03(-0.23%) |
Jan 14, 2013 | 13.18 | 13.21 | 13.00 | 13.05 | 3,860,921 | -0.14(-1.07%) |
Jan 11, 2013 | 13.50 | 13.53 | 13.15 | 13.19 | 5,961,644 | +0.16(+1.26%) |
Jan 10, 2013 | 13.11 | 13.12 | 12.88 | 13.03 | 4,287,918 | +0.03(+0.23%) |
Jan 09, 2013 | 12.89 | 13.24 | 12.88 | 13.00 | 3,984,686 | +0.15(+1.16%) |
Jan 08, 2013 | 12.82 | 12.96 | 12.77 | 12.85 | 4,112,098 | -0.01(-0.12%) |
Jan 07, 2013 | 12.90 | 13.02 | 12.77 | 12.86 | 3,949,921 | -0.16(-1.26%) |
Jan 04, 2013 | 12.94 | 13.09 | 12.90 | 13.03 | 4,744,903 | +0.13(+0.98%) |
Jan 03, 2013 | 12.76 | 13.04 | 12.61 | 12.90 | 4,462,388 | +0.17(+1.35%) |
Jan 02, 2013 | 13.04 | 13.04 | 12.42 | 12.73 | 9,514,793 | +0.36(+2.92%) |
Dec 31, 2012 | 11.89 | 12.47 | 11.77 | 12.37 | 5,959,359 | +0.46(+3.87%) |
Dec 28, 2012 | 11.94 | 12.07 | 11.83 | 11.91 | 4,038,782 | -0.19(-1.53%) |
Dec 27, 2012 | 12.07 | 12.16 | 11.82 | 12.09 | 3,118,486 | +0.03(+0.25%) |
Dec 26, 2012 | 12.26 | 12.30 | 12.04 | 12.06 | 2,841,887 | -0.18(-1.46%) |
Dec 24, 2012 | 12.08 | 12.29 | 12.06 | 12.24 | 1,468,776 | +0.16(+1.35%) |
Dec 21, 2012 | 12.18 | 12.25 | 11.82 | 12.08 | 12,625,446 | -0.28(-2.28%) |
Dec 20, 2012 | 12.12 | 12.36 | 11.98 | 12.36 | 4,725,091 | +0.22(+1.83%) |
Dec 19, 2012 | 12.40 | 12.41 | 12.13 | 12.14 | 5,630,166 | -0.26(-2.10%) |
Dec 18, 2012 | 12.21 | 12.42 | 12.15 | 12.40 | 5,576,163 | +0.23(+1.89%) |
Dec 17, 2012 | 12.05 | 12.22 | 12.00 | 12.17 | 4,710,231 | +0.20(+1.68%) |
Dec 14, 2012 | 11.83 | 12.14 | 11.82 | 11.97 | 3,358,047 | -0.03(-0.25%) |
Dec 13, 2012 | 12.03 | 12.29 | 11.88 | 12.00 | 4,041,987 | -0.07(-0.62%) |
Dec 12, 2012 | 11.74 | 12.16 | 11.69 | 12.07 | 5,909,094 | +0.40(+3.44%) |
Dec 11, 2012 | 11.88 | 11.93 | 11.61 | 11.67 | 4,233,025 | -0.11(-0.95%) |
Dec 10, 2012 | 11.85 | 11.87 | 11.73 | 11.78 | 3,687,290 | -0.09(-0.75%) |
Dec 07, 2012 | 11.82 | 11.97 | 11.74 | 11.87 | 3,717,256 | +0.16(+1.33%) |
Dec 06, 2012 | 12.03 | 12.07 | 11.64 | 11.71 | 7,469,695 | -0.32(-2.65%) |
Dec 05, 2012 | 12.37 | 12.40 | 11.83 | 12.03 | 7,284,367 | -0.27(-2.23%) |
Dec 04, 2012 | 12.41 | 12.44 | 12.11 | 12.31 | 6,441,514 | -0.28(-2.24%) |
Nov 30, 2012 | 12.71 | 12.76 | 12.45 | 12.59 | 5,325,135 | -0.09(-0.70%) |
Nov 29, 2012 | 12.63 | 12.72 | 12.34 | 12.68 | 5,430,179 | +0.15(+1.18%) |
Nov 28, 2012 | 12.49 | 12.59 | 12.28 | 12.53 | 6,538,052 | -0.07(-0.53%) |
Nov 27, 2012 | 12.48 | 12.70 | 12.37 | 12.60 | 6,382,462 | +0.08(+0.65%) |
Nov 26, 2012 | 12.47 | 12.62 | 12.43 | 12.52 | 9,143,764 | -0.03(-0.24%) |
Nov 23, 2012 | 12.37 | 12.55 | 12.31 | 12.54 | 2,372,579 | +0.23(+1.87%) |
Nov 21, 2012 | 12.11 | 12.34 | 12.06 | 12.31 | 7,777,630 | +0.21(+1.72%) |
Nov 20, 2012 | 11.49 | 12.13 | 11.49 | 12.11 | 9,007,895 | +0.65(+5.63%) |
Nov 19, 2012 | 11.28 | 11.59 | 11.27 | 11.46 | 5,708,954 | +0.39(+3.49%) |
Nov 16, 2012 | 10.75 | 11.15 | 10.70 | 11.08 | 7,215,815 | +0.38(+3.54%) |
Nov 15, 2012 | 11.04 | 11.25 | 10.66 | 10.70 | 6,299,975 | -0.36(-3.22%) |
Nov 14, 2012 | 11.55 | 11.68 | 10.99 | 11.05 | 6,012,515 | -0.43(-3.75%) |
Nov 13, 2012 | 11.08 | 11.69 | 11.08 | 11.48 | 6,099,089 | +0.27(+2.38%) |
Nov 12, 2012 | 11.41 | 11.51 | 11.21 | 11.22 | 2,916,076 | -0.13(-1.18%) |
Nov 09, 2012 | 11.61 | 11.71 | 11.28 | 11.35 | 6,843,080 | -0.30(-2.55%) |
Nov 08, 2012 | 12.08 | 12.11 | 11.58 | 11.65 | 5,344,390 | -0.45(-3.68%) |
Nov 07, 2012 | 11.98 | 12.20 | 11.71 | 12.09 | 8,611,165 | -0.04(-0.31%) |
Nov 06, 2012 | 12.06 | 12.25 | 12.02 | 12.13 | 7,113,411 | +0.13(+1.11%) |
Nov 05, 2012 | 10.93 | 12.00 | 10.76 | 12.00 | 5,013,816 | +0.20(+1.70%) |
Nov 02, 2012 | 12.08 | 12.17 | 11.78 | 11.80 | 5,725,207 | -0.18(-1.49%) |
Nov 01, 2012 | 11.25 | 12.02 | 11.21 | 11.97 | 11,262,726 | +0.77(+6.89%) |
Oct 31, 2012 | 10.96 | 11.39 | 10.96 | 11.20 | 8,857,428 | +0.36(+3.36%) |
Oct 26, 2012 | 10.99 | 10.84 | 10.84 | 10.84 | 8,056,272 | -0.23(-2.08%) |
Oct 25, 2012 | 11.73 | 11.82 | 11.02 | 11.07 | 8,165,549 | -0.46(-3.99%) |
Oct 24, 2012 | 11.32 | 11.55 | 11.17 | 11.53 | 10,177,503 | +0.36(+3.19%) |
Oct 23, 2012 | 10.76 | 11.22 | 10.64 | 11.17 | 8,257,789 | +0.01(+0.07%) |
Oct 19, 2012 | 11.38 | 11.40 | 11.10 | 11.16 | 5,746,250 | -0.09(-0.79%) |
Oct 18, 2012 | 11.11 | 11.38 | 10.99 | 11.25 | 8,088,689 | +0.14(+1.27%) |
Oct 17, 2012 | 11.13 | 11.55 | 11.06 | 11.11 | 9,138,996 | +0.15(+1.35%) |
Oct 16, 2012 | 11.09 | 11.19 | 10.87 | 10.96 | 6,357,215 | -0.01(-0.07%) |
Oct 15, 2012 | 10.63 | 11.00 | 10.55 | 10.97 | 6,124,457 | +0.36(+3.36%) |
Oct 12, 2012 | 10.66 | 10.72 | 10.44 | 10.61 | 4,354,989 | +0.00(+0.00%) |
Oct 11, 2012 | 10.76 | 10.88 | 10.57 | 10.61 | 6,563,081 | -0.01(-0.14%) |
Oct 10, 2012 | 10.78 | 11.05 | 10.59 | 10.63 | 11,164,102 | -0.20(-1.88%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.71 | 10.83 | 14,332,925 | -0.66(-5.78%) |
Oct 08, 2012 | 11.72 | 11.75 | 11.39 | 11.50 | 5,270,374 | -0.30(-2.50%) |
Oct 05, 2012 | 11.99 | 12.06 | 11.74 | 11.79 | 3,938,699 | -0.03(-0.25%) |
Oct 04, 2012 | 11.84 | 11.98 | 11.71 | 11.82 | 4,548,129 | +0.07(+0.63%) |
Oct 03, 2012 | 11.46 | 11.80 | 11.37 | 11.75 | 6,895,793 | +0.40(+3.51%) |
Oct 02, 2012 | 11.38 | 11.53 | 11.23 | 11.35 | 5,851,772 | +0.02(+0.20%) |
Oct 01, 2012 | 11.20 | 11.42 | 11.09 | 11.33 | 10,383,459 | +0.21(+1.93%) |
Sep 28, 2012 | 11.25 | 11.34 | 11.05 | 11.11 | 6,497,174 | -0.19(-1.70%) |
Sep 27, 2012 | 11.12 | 11.39 | 10.94 | 11.31 | 8,361,993 | +0.24(+2.20%) |
Sep 26, 2012 | 11.48 | 11.54 | 11.01 | 11.06 | 10,818,546 | -0.41(-3.60%) |
Sep 25, 2012 | 11.85 | 11.89 | 11.46 | 11.48 | 7,288,370 | -0.30(-2.51%) |
Sep 24, 2012 | 12.09 | 12.09 | 11.68 | 11.77 | 11,645,356 | -0.23(-1.91%) |
Sep 21, 2012 | 12.07 | 12.17 | 11.80 | 12.00 | 13,778,536 | +0.13(+1.06%) |
Sep 20, 2012 | 11.65 | 11.96 | 11.57 | 11.88 | 8,744,096 | +0.13(+1.13%) |
Sep 19, 2012 | 11.54 | 11.87 | 11.54 | 11.74 | 13,046,959 | +0.20(+1.73%) |
Sep 18, 2012 | 11.44 | 11.64 | 11.40 | 11.54 | 6,703,561 | +0.08(+0.71%) |
Sep 17, 2012 | 11.67 | 11.67 | 11.34 | 11.46 | 6,028,757 | -0.21(-1.77%) |
Sep 14, 2012 | 11.36 | 11.97 | 11.34 | 11.67 | 10,296,021 | +0.35(+3.07%) |
Sep 13, 2012 | 10.87 | 11.52 | 10.67 | 11.32 | 10,062,121 | +0.43(+3.93%) |
Sep 12, 2012 | 10.65 | 10.94 | 10.63 | 10.89 | 6,522,381 | +0.25(+2.36%) |
Sep 11, 2012 | 10.51 | 10.68 | 10.48 | 10.64 | 6,835,616 | +0.17(+1.62%) |
Sep 10, 2012 | 10.43 | 10.63 | 10.39 | 10.47 | 6,907,570 | +0.02(+0.21%) |
Sep 07, 2012 | 10.21 | 10.48 | 10.16 | 10.45 | 4,984,889 | +0.26(+2.54%) |
Sep 06, 2012 | 10.01 | 10.23 | 10.00 | 10.19 | 5,298,170 | +0.25(+2.53%) |
Sep 05, 2012 | 10.41 | 10.41 | 9.911 | 9.940 | 9,437,274 | -0.44(-4.20%) |