Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.29 | 20.38 | 20.18 | 20.20 | 18,607,872 | -0.10(-0.47%) |
Nov 27, 2013 | 20.38 | 20.42 | 20.24 | 20.29 | 26,766,496 | -0.01(-0.03%) |
Nov 26, 2013 | 20.54 | 20.54 | 20.29 | 20.30 | 36,397,576 | -0.16(-0.78%) |
Nov 25, 2013 | 20.44 | 20.69 | 20.42 | 20.46 | 39,896,724 | +0.01(+0.06%) |
Nov 22, 2013 | 20.30 | 20.47 | 20.24 | 20.44 | 39,929,588 | +0.10(+0.47%) |
Nov 21, 2013 | 20.27 | 20.47 | 20.23 | 20.35 | 41,026,276 | +0.03(+0.16%) |
Nov 20, 2013 | 20.23 | 20.43 | 20.14 | 20.32 | 31,834,144 | +0.17(+0.82%) |
Nov 19, 2013 | 20.35 | 20.38 | 20.12 | 20.15 | 45,274,996 | -0.22(-1.09%) |
Nov 18, 2013 | 20.42 | 20.46 | 20.31 | 20.37 | 34,434,596 | -0.12(-0.59%) |
Nov 15, 2013 | 20.26 | 20.49 | 20.18 | 20.49 | 38,353,112 | +0.13(+0.62%) |
Nov 14, 2013 | 20.33 | 20.50 | 20.23 | 20.37 | 43,238,964 | +0.08(+0.41%) |
Nov 13, 2013 | 19.91 | 20.28 | 19.91 | 20.28 | 42,666,148 | +0.31(+1.56%) |
Nov 12, 2013 | 19.85 | 20.11 | 19.81 | 19.97 | 39,607,000 | +0.09(+0.45%) |
Nov 11, 2013 | 19.87 | 19.92 | 19.83 | 19.88 | 26,509,586 | -0.05(-0.26%) |
Nov 08, 2013 | 19.65 | 19.95 | 19.56 | 19.93 | 39,310,916 | +0.26(+1.33%) |
Nov 07, 2013 | 19.72 | 19.88 | 19.67 | 19.67 | 39,504,204 | -0.04(-0.19%) |
Nov 06, 2013 | 19.88 | 19.94 | 19.64 | 19.71 | 38,710,904 | -0.02(-0.10%) |
Nov 05, 2013 | 19.70 | 19.79 | 19.59 | 19.73 | 29,881,192 | -0.01(-0.06%) |
Nov 04, 2013 | 19.68 | 19.83 | 19.65 | 19.74 | 29,773,368 | +0.06(+0.29%) |
Nov 01, 2013 | 19.39 | 19.74 | 19.38 | 19.69 | 44,352,352 | +0.31(+1.58%) |
Oct 31, 2013 | 19.44 | 19.62 | 19.35 | 19.38 | 47,980,748 | -0.15(-0.79%) |
Oct 30, 2013 | 19.74 | 19.76 | 19.45 | 19.53 | 35,541,332 | -0.20(-1.02%) |
Oct 29, 2013 | 19.48 | 19.80 | 19.47 | 19.74 | 54,512,160 | +0.32(+1.66%) |
Oct 28, 2013 | 19.23 | 19.46 | 19.23 | 19.41 | 40,271,112 | +0.08(+0.42%) |
Oct 25, 2013 | 19.25 | 19.38 | 19.21 | 19.33 | 38,693,380 | +0.00(+0.00%) |
Oct 24, 2013 | 19.38 | 19.52 | 19.30 | 19.33 | 40,533,100 | +0.01(+0.03%) |
Oct 23, 2013 | 19.36 | 19.49 | 19.31 | 19.33 | 39,446,060 | -0.05(-0.26%) |
Oct 22, 2013 | 19.19 | 19.54 | 19.16 | 19.38 | 50,907,112 | +0.18(+0.92%) |
Oct 21, 2013 | 19.24 | 19.35 | 19.17 | 19.20 | 38,085,036 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.41 | 19.00 | 19.27 | 68,963,448 | +0.16(+0.83%) |
Oct 17, 2013 | 18.83 | 19.11 | 18.75 | 19.11 | 47,033,816 | +0.29(+1.54%) |
Oct 16, 2013 | 18.48 | 18.83 | 18.44 | 18.82 | 49,792,708 | +0.40(+2.19%) |
Oct 15, 2013 | 18.45 | 18.49 | 18.32 | 18.42 | 49,871,060 | -0.12(-0.65%) |
Oct 14, 2013 | 18.04 | 18.54 | 18.03 | 18.54 | 45,830,860 | +0.40(+2.19%) |
Oct 11, 2013 | 18.27 | 18.27 | 18.08 | 18.14 | 38,638,980 | -0.03(-0.17%) |
Oct 10, 2013 | 18.08 | 18.17 | 17.87 | 18.17 | 38,956,764 | +0.30(+1.70%) |
Oct 09, 2013 | 17.84 | 17.96 | 17.70 | 17.87 | 49,771,452 | +0.03(+0.18%) |
Oct 08, 2013 | 18.06 | 18.12 | 17.83 | 17.84 | 39,487,384 | -0.24(-1.33%) |
Oct 07, 2013 | 18.15 | 18.21 | 18.08 | 18.08 | 30,689,888 | -0.24(-1.31%) |
Oct 04, 2013 | 18.21 | 18.34 | 18.06 | 18.32 | 30,939,632 | +0.15(+0.80%) |
Oct 03, 2013 | 18.33 | 18.33 | 18.12 | 18.17 | 35,918,280 | -0.15(-0.83%) |
Oct 02, 2013 | 18.12 | 18.32 | 18.09 | 18.32 | 35,324,168 | +0.08(+0.42%) |
Oct 01, 2013 | 18.05 | 18.28 | 18.01 | 18.25 | 37,134,028 | +0.10(+0.57%) |
Sep 30, 2013 | 18.13 | 18.19 | 18.07 | 18.14 | 41,780,928 | -0.10(-0.54%) |
Sep 27, 2013 | 17.99 | 18.32 | 17.91 | 18.24 | 44,658,040 | +0.23(+1.26%) |
Sep 26, 2013 | 18.08 | 18.13 | 17.91 | 18.01 | 40,323,788 | +0.02(+0.11%) |
Sep 25, 2013 | 18.12 | 18.24 | 17.99 | 17.99 | 41,412,520 | -0.14(-0.77%) |
Sep 24, 2013 | 18.15 | 18.28 | 18.07 | 18.13 | 29,590,782 | -0.06(-0.31%) |
Sep 23, 2013 | 18.17 | 18.34 | 18.13 | 18.19 | 39,223,336 | -0.11(-0.59%) |
Sep 20, 2013 | 18.30 | 18.40 | 18.27 | 18.30 | 64,250,620 | +0.08(+0.45%) |
Sep 19, 2013 | 18.34 | 18.41 | 18.09 | 18.21 | 53,194,672 | -0.13(-0.69%) |
Sep 18, 2013 | 18.15 | 18.49 | 18.09 | 18.34 | 47,857,564 | +0.25(+1.40%) |
Sep 17, 2013 | 18.10 | 18.21 | 18.04 | 18.09 | 34,814,420 | -0.04(-0.24%) |
Sep 16, 2013 | 18.18 | 18.19 | 18.07 | 18.13 | 36,596,096 | +0.13(+0.70%) |
Sep 13, 2013 | 17.93 | 18.09 | 17.89 | 18.01 | 34,768,796 | +0.13(+0.71%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.85 | 17.88 | 45,029,804 | -0.23(-1.26%) |
Sep 11, 2013 | 18.02 | 18.15 | 17.99 | 18.11 | 31,794,290 | +0.14(+0.77%) |
Sep 10, 2013 | 17.92 | 18.01 | 17.86 | 17.97 | 37,613,976 | +0.09(+0.53%) |
Sep 09, 2013 | 17.83 | 17.91 | 17.75 | 17.87 | 34,340,696 | +0.01(+0.07%) |
Sep 06, 2013 | 17.86 | 18.03 | 17.73 | 17.86 | 35,278,660 | +0.01(+0.04%) |
Sep 05, 2013 | 18.02 | 18.02 | 17.78 | 17.85 | 32,928,676 | -0.06(-0.35%) |
Sep 04, 2013 | 17.80 | 18.03 | 17.73 | 17.92 | 40,141,948 | +0.23(+1.28%) |
Sep 03, 2013 | 17.92 | 17.97 | 17.60 | 17.69 | 37,500,272 | -0.13(-0.71%) |
Aug 30, 2013 | 17.72 | 17.94 | 17.69 | 17.82 | 47,155,008 | +0.07(+0.39%) |
Aug 29, 2013 | 17.76 | 17.99 | 17.73 | 17.75 | 34,233,660 | -0.07(-0.39%) |
Aug 28, 2013 | 17.65 | 17.99 | 17.56 | 17.82 | 46,271,844 | +0.14(+0.77%) |
Aug 27, 2013 | 17.63 | 17.86 | 17.53 | 17.68 | 38,953,896 | -0.02(-0.09%) |
Aug 26, 2013 | 17.89 | 17.92 | 17.70 | 17.70 | 31,761,964 | -0.20(-1.13%) |
Aug 23, 2013 | 17.77 | 17.91 | 17.74 | 17.90 | 29,303,302 | +0.11(+0.64%) |
Aug 22, 2013 | 17.89 | 17.89 | 17.75 | 17.79 | 36,002,544 | -0.05(-0.28%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.82 | 17.84 | 36,772,652 | -0.18(-1.02%) |
Aug 20, 2013 | 18.04 | 18.16 | 18.01 | 18.02 | 32,130,334 | +0.04(+0.25%) |
Aug 19, 2013 | 17.85 | 17.99 | 17.83 | 17.97 | 42,483,444 | +0.06(+0.32%) |
Aug 16, 2013 | 18.10 | 18.11 | 17.91 | 17.92 | 44,767,528 | -0.27(-1.49%) |
Aug 15, 2013 | 18.28 | 18.37 | 18.16 | 18.19 | 43,078,408 | -0.15(-0.79%) |
Aug 14, 2013 | 18.45 | 18.59 | 18.32 | 18.33 | 37,899,296 | -0.15(-0.82%) |
Aug 13, 2013 | 18.47 | 18.57 | 18.38 | 18.49 | 31,711,488 | +0.05(+0.27%) |
Aug 12, 2013 | 18.36 | 18.46 | 18.33 | 18.44 | 30,836,646 | -0.01(-0.07%) |
Aug 09, 2013 | 18.37 | 18.48 | 18.32 | 18.45 | 31,223,788 | +0.05(+0.28%) |
Aug 08, 2013 | 18.45 | 18.51 | 18.33 | 18.40 | 35,652,264 | -0.08(-0.44%) |
Aug 07, 2013 | 18.49 | 18.60 | 18.44 | 18.48 | 33,884,564 | -0.05(-0.27%) |
Aug 06, 2013 | 18.47 | 18.58 | 18.43 | 18.53 | 38,401,512 | +0.09(+0.51%) |
Aug 05, 2013 | 18.51 | 18.54 | 18.40 | 18.44 | 22,788,214 | -0.11(-0.61%) |
Aug 02, 2013 | 18.28 | 18.57 | 18.28 | 18.55 | 34,803,612 | +0.16(+0.89%) |
Aug 01, 2013 | 18.59 | 18.60 | 18.30 | 18.39 | 50,191,292 | -0.08(-0.41%) |
Jul 31, 2013 | 18.59 | 18.80 | 18.45 | 18.46 | 49,574,736 | -0.13(-0.68%) |
Jul 30, 2013 | 18.73 | 19.06 | 18.57 | 18.59 | 70,439,680 | +0.08(+0.44%) |
Jul 29, 2013 | 18.42 | 18.74 | 18.36 | 18.51 | 74,346,384 | +0.11(+0.58%) |
Jul 26, 2013 | 18.12 | 18.42 | 18.11 | 18.40 | 42,459,144 | +0.11(+0.62%) |
Jul 25, 2013 | 18.19 | 18.32 | 17.97 | 18.29 | 42,067,068 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,031,180 | -0.09(-0.48%) |
Jul 23, 2013 | 18.41 | 18.50 | 18.37 | 18.43 | 43,542,180 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.39 | 45,931,300 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.32 | 17.77 | 18.22 | 78,313,048 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.04 | 17.83 | 17.85 | 50,531,268 | -0.12(-0.65%) |
Jul 17, 2013 | 18.04 | 18.13 | 17.94 | 17.96 | 38,272,044 | -0.00(-0.02%) |
Jul 16, 2013 | 18.07 | 18.14 | 17.93 | 17.97 | 55,636,288 | -0.07(-0.38%) |
Jul 15, 2013 | 18.04 | 18.10 | 17.87 | 18.04 | 44,899,500 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,697,604 | +0.02(+0.14%) |
Jul 11, 2013 | 18.07 | 18.11 | 17.92 | 18.02 | 57,352,692 | +0.21(+1.16%) |
Jul 10, 2013 | 17.84 | 17.86 | 17.74 | 17.82 | 43,368,432 | +0.06(+0.32%) |
Jul 09, 2013 | 17.74 | 17.84 | 17.71 | 17.76 | 46,500,112 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.73 | 17.59 | 17.62 | 51,375,516 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,406,084 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,180,576 | -0.03(-0.18%) |
Jul 02, 2013 | 17.37 | 17.49 | 17.18 | 17.35 | 97,848,248 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,171,968 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.55 | 196,411,696 | -0.11(-0.60%) |
Jun 27, 2013 | 17.79 | 17.95 | 17.61 | 17.65 | 246,527,872 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.77 | 17.45 | 17.60 | 137,106,016 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.64 | 17.28 | 17.54 | 188,895,200 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,683,008 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.24 | 17.83 | 17.83 | 354,531,264 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,755,472 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.68 | 18.11 | 18.23 | 193,213,168 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.19 | 18.42 | 255,949,088 | +0.15(+0.82%) |
Jun 17, 2013 | 18.42 | 18.42 | 18.11 | 18.27 | 242,767,856 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,618,736 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.22 | 115,431,952 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,427,472 | +0.01(+0.04%) |
Jun 11, 2013 | 17.57 | 17.94 | 17.51 | 17.80 | 132,694,896 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,138,616 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,046,488 | +0.09(+0.53%) |
Jun 06, 2013 | 17.22 | 17.64 | 17.16 | 17.61 | 131,643,832 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.22 | 113,650,672 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.33 | 111,690,240 | -0.06(-0.32%) |
Jun 03, 2013 | 17.10 | 17.40 | 16.99 | 17.38 | 91,943,600 | +0.33(+1.91%) |
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,205,136 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 68,826,440 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.11 | 17.60 | 17.72 | 77,994,552 | -0.46(-2.52%) |
May 28, 2013 | 18.36 | 18.48 | 18.13 | 18.17 | 60,418,172 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.24 | 17.97 | 18.19 | 55,999,044 | -0.04(-0.24%) |
May 23, 2013 | 18.22 | 18.37 | 18.07 | 18.24 | 82,535,320 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.36 | 133,566,544 | +0.33(+1.81%) |
May 21, 2013 | 17.99 | 18.06 | 17.74 | 18.03 | 70,405,520 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,306,644 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,085,972 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.31 | 18.32 | 44,071,740 | -0.19(-1.05%) |
May 15, 2013 | 18.42 | 18.60 | 18.28 | 18.52 | 47,146,644 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,551,432 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.90 | 17.99 | 52,787,272 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.92 | 44,418,008 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,081,792 | -0.04(-0.21%) |
May 07, 2013 | 17.95 | 18.13 | 17.91 | 18.04 | 49,822,380 | +0.19(+1.08%) |
May 06, 2013 | 17.97 | 17.97 | 17.83 | 17.84 | 53,291,148 | -0.15(-0.83%) |
May 03, 2013 | 18.35 | 18.19 | 17.83 | 17.99 | 70,541,504 | -0.19(-1.06%) |
May 02, 2013 | 18.04 | 18.22 | 18.01 | 18.19 | 51,281,312 | +0.23(+1.28%) |
May 01, 2013 | 17.91 | 18.47 | 17.89 | 17.96 | 72,579,240 | -0.11(-0.59%) |
Apr 30, 2013 | 18.28 | 18.57 | 18.04 | 18.06 | 112,722,576 | -0.84(-4.47%) |
Apr 29, 2013 | 18.71 | 19.00 | 18.60 | 18.91 | 44,631,052 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.74 | 18.65 | 18.69 | 86,952,792 | -0.11(-0.56%) |
Apr 25, 2013 | 19.04 | 19.05 | 18.59 | 18.80 | 57,241,188 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.34 | 18.99 | 19.01 | 50,727,392 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.35 | 19.03 | 19.31 | 53,294,952 | +0.09(+0.48%) |
Apr 22, 2013 | 19.31 | 19.32 | 19.11 | 19.22 | 41,997,456 | -0.08(-0.42%) |
Apr 19, 2013 | 19.09 | 19.30 | 19.01 | 19.30 | 47,053,164 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.22 | 18.94 | 19.01 | 51,163,512 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.22 | 18.97 | 19.18 | 51,897,300 | -0.04(-0.23%) |
Apr 16, 2013 | 18.97 | 19.25 | 18.94 | 19.22 | 50,634,248 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.25 | 18.92 | 18.92 | 75,513,480 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,876,336 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.59 | 19.04 | 87,974,808 | +0.45(+2.41%) |
Apr 10, 2013 | 18.32 | 18.64 | 18.30 | 18.59 | 65,956,992 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.23 | 17.99 | 18.09 | 44,332,656 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.12 | 17.79 | 18.12 | 41,779,504 | +0.04(+0.21%) |
Apr 05, 2013 | 17.99 | 18.14 | 17.97 | 18.08 | 48,994,076 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.29 | 18.04 | 18.12 | 49,145,820 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.94 | 18.04 | 55,585,128 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.98 | 18.16 | 39,312,800 | +0.24(+1.35%) |
Apr 01, 2013 | 17.86 | 17.92 | 17.82 | 17.92 | 31,041,816 | -0.01(-0.07%) |
Mar 28, 2013 | 17.81 | 17.96 | 17.78 | 17.93 | 44,974,600 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.81 | 17.68 | 17.79 | 37,946,176 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.54 | 17.77 | 51,259,852 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.71 | 17.38 | 17.50 | 49,441,116 | -0.14(-0.78%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.46 | 17.63 | 37,182,516 | +0.17(+0.96%) |
Mar 21, 2013 | 17.50 | 17.60 | 17.41 | 17.46 | 37,958,040 | -0.11(-0.64%) |
Mar 20, 2013 | 17.50 | 17.64 | 17.46 | 17.58 | 49,407,620 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.33 | 17.39 | 43,632,452 | -0.03(-0.18%) |
Mar 18, 2013 | 17.23 | 17.55 | 17.23 | 17.42 | 47,196,588 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.43 | 17.24 | 17.41 | 101,658,344 | -0.06(-0.32%) |
Mar 14, 2013 | 17.42 | 17.46 | 17.32 | 17.46 | 44,726,280 | +0.06(+0.32%) |
Mar 13, 2013 | 17.35 | 17.45 | 17.27 | 17.41 | 39,817,348 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.32 | 17.36 | 47,825,976 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.55 | 41,035,904 | +0.04(+0.21%) |
Mar 08, 2013 | 17.60 | 17.62 | 17.42 | 17.51 | 43,514,112 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.63 | 17.47 | 17.56 | 44,575,736 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.35 | 17.47 | 43,652,732 | +0.03(+0.18%) |
Mar 05, 2013 | 17.25 | 17.52 | 17.25 | 17.44 | 50,062,736 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.94 | 17.20 | 40,126,764 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.05 | 16.87 | 17.02 | 46,785,100 | +0.01(+0.07%) |
Feb 28, 2013 | 17.10 | 17.17 | 17.00 | 17.00 | 48,446,672 | -0.02(-0.15%) |
Feb 27, 2013 | 16.73 | 17.11 | 16.73 | 17.03 | 39,248,856 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.66 | 16.79 | 48,263,636 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,204,072 | -0.34(-1.97%) |
Feb 22, 2013 | 17.07 | 17.09 | 16.86 | 17.01 | 47,846,508 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,466,996 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.12 | 17.13 | 41,941,636 | -0.09(-0.51%) |
Feb 19, 2013 | 17.02 | 17.22 | 17.01 | 17.22 | 45,746,480 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.04 | 16.85 | 16.96 | 47,613,916 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.86 | 16.66 | 16.81 | 38,966,744 | +0.04(+0.22%) |
Feb 13, 2013 | 16.78 | 16.89 | 16.67 | 16.77 | 38,474,300 | +0.01(+0.04%) |
Feb 12, 2013 | 16.86 | 16.89 | 16.77 | 16.77 | 34,058,324 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.86 | 42,333,900 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.79 | 16.64 | 16.70 | 60,269,216 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.73 | 16.75 | 61,835,376 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.97 | 44,646,776 | +0.09(+0.55%) |
Feb 04, 2013 | 17.00 | 17.07 | 16.88 | 16.88 | 49,663,188 | -0.29(-1.66%) |
Feb 01, 2013 | 17.14 | 17.27 | 17.00 | 17.17 | 56,014,920 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,061,828 | -0.14(-0.84%) |
Jan 30, 2013 | 17.10 | 17.19 | 17.02 | 17.09 | 72,747,008 | +0.03(+0.18%) |
Jan 29, 2013 | 16.59 | 17.15 | 16.53 | 17.06 | 123,391,512 | +0.53(+3.20%) |
Jan 28, 2013 | 16.69 | 16.72 | 16.53 | 16.53 | 74,272,272 | -0.10(-0.59%) |
Jan 25, 2013 | 16.62 | 16.63 | 16.48 | 16.63 | 84,650,352 | +0.09(+0.56%) |
Jan 24, 2013 | 16.55 | 16.81 | 16.53 | 16.54 | 72,161,016 | +0.12(+0.75%) |
Jan 23, 2013 | 16.33 | 16.47 | 16.29 | 16.41 | 50,567,556 | -0.02(-0.11%) |
Jan 22, 2013 | 16.36 | 16.43 | 16.27 | 16.43 | 52,391,776 | +0.09(+0.53%) |
Jan 18, 2013 | 16.37 | 16.43 | 16.22 | 16.35 | 88,953,440 | -0.18(-1.08%) |
Jan 17, 2013 | 16.48 | 16.61 | 16.40 | 16.52 | 60,272,260 | +0.14(+0.83%) |
Jan 16, 2013 | 16.34 | 16.40 | 16.32 | 16.39 | 46,289,352 | -0.01(-0.04%) |
Jan 15, 2013 | 16.38 | 16.41 | 16.32 | 16.40 | 48,603,328 | -0.07(-0.45%) |
Jan 14, 2013 | 16.39 | 16.56 | 16.35 | 16.47 | 39,019,352 | +0.14(+0.83%) |
Jan 11, 2013 | 16.47 | 16.52 | 16.32 | 16.33 | 45,165,004 | -0.15(-0.90%) |
Jan 10, 2013 | 16.33 | 16.49 | 16.25 | 16.48 | 55,341,888 | +0.18(+1.10%) |
Jan 09, 2013 | 16.15 | 16.36 | 16.13 | 16.30 | 55,560,396 | +0.28(+1.73%) |
Jan 08, 2013 | 16.01 | 16.17 | 16.00 | 16.03 | 50,346,456 | +0.02(+0.15%) |
Jan 07, 2013 | 15.96 | 16.04 | 15.87 | 16.00 | 41,856,288 | +0.01(+0.08%) |
Jan 04, 2013 | 15.92 | 16.01 | 15.87 | 15.99 | 46,443,784 | +0.07(+0.43%) |
Jan 03, 2013 | 16.00 | 16.01 | 15.74 | 15.92 | 54,808,724 | -0.04(-0.23%) |
Jan 02, 2013 | 15.74 | 15.96 | 15.45 | 15.96 | 54,426,308 | +0.51(+3.31%) |
Dec 31, 2012 | 15.19 | 15.45 | 15.17 | 15.45 | 54,706,664 | +0.12(+0.76%) |
Dec 28, 2012 | 15.40 | 15.51 | 15.32 | 15.33 | 35,091,600 | -0.15(-0.99%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.28 | 15.48 | 40,073,312 | -0.06(-0.40%) |
Dec 26, 2012 | 15.43 | 15.60 | 15.42 | 15.55 | 35,488,656 | +0.10(+0.64%) |
Dec 24, 2012 | 15.40 | 15.53 | 15.40 | 15.45 | 17,618,252 | +0.00(+0.00%) |
Dec 21, 2012 | 15.64 | 15.72 | 15.43 | 15.45 | 100,198,728 | -0.22(-1.38%) |
Dec 20, 2012 | 15.59 | 15.67 | 15.55 | 15.66 | 41,516,904 | +0.05(+0.32%) |
Dec 19, 2012 | 15.79 | 15.88 | 15.59 | 15.61 | 47,547,940 | -0.18(-1.13%) |
Dec 18, 2012 | 15.61 | 15.83 | 15.56 | 15.79 | 53,714,284 | +0.18(+1.12%) |
Dec 17, 2012 | 15.50 | 15.69 | 15.49 | 15.62 | 46,434,700 | +0.11(+0.70%) |
Dec 14, 2012 | 15.53 | 15.63 | 15.49 | 15.51 | 42,094,568 | -0.09(-0.59%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.60 | 15.60 | 42,957,516 | -0.11(-0.71%) |
Dec 12, 2012 | 15.78 | 15.86 | 15.67 | 15.71 | 48,444,252 | -0.08(-0.51%) |
Dec 11, 2012 | 15.72 | 15.88 | 15.72 | 15.79 | 49,827,340 | +0.14(+0.91%) |
Dec 10, 2012 | 15.66 | 15.77 | 15.62 | 15.65 | 43,656,680 | -0.09(-0.59%) |
Dec 07, 2012 | 15.72 | 15.77 | 15.50 | 15.74 | 49,954,096 | -0.03(-0.20%) |
Dec 06, 2012 | 15.74 | 15.88 | 15.72 | 15.77 | 51,077,972 | -0.02(-0.12%) |
Dec 05, 2012 | 15.48 | 15.88 | 15.48 | 15.79 | 73,928,360 | +0.29(+1.89%) |