Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.81 | 17.96 | 17.79 | 17.93 | 44,964,256 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.81 | 17.68 | 17.80 | 37,937,448 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.54 | 17.77 | 51,248,060 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.72 | 17.39 | 17.50 | 49,429,744 | -0.14(-0.78%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.47 | 17.64 | 37,173,964 | +0.17(+0.96%) |
Mar 21, 2013 | 17.51 | 17.60 | 17.42 | 17.47 | 37,949,312 | -0.11(-0.64%) |
Mar 20, 2013 | 17.51 | 17.65 | 17.47 | 17.58 | 49,396,256 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.34 | 17.39 | 43,622,420 | -0.03(-0.18%) |
Mar 18, 2013 | 17.24 | 17.55 | 17.24 | 17.43 | 47,185,732 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.44 | 17.25 | 17.41 | 101,634,960 | -0.06(-0.32%) |
Mar 14, 2013 | 17.43 | 17.47 | 17.33 | 17.47 | 44,715,992 | +0.06(+0.32%) |
Mar 13, 2013 | 17.36 | 17.45 | 17.28 | 17.41 | 39,808,192 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.33 | 17.36 | 47,814,976 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.56 | 41,026,464 | +0.04(+0.21%) |
Mar 08, 2013 | 17.61 | 17.62 | 17.43 | 17.52 | 43,504,104 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.64 | 17.47 | 17.57 | 44,565,484 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.36 | 17.47 | 43,642,692 | +0.03(+0.18%) |
Mar 05, 2013 | 17.26 | 17.52 | 17.26 | 17.44 | 50,051,224 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.94 | 17.21 | 40,117,536 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.06 | 16.87 | 17.02 | 46,774,340 | +0.01(+0.07%) |
Feb 28, 2013 | 17.11 | 17.18 | 17.01 | 17.01 | 48,435,532 | -0.02(-0.15%) |
Feb 27, 2013 | 16.74 | 17.11 | 16.73 | 17.03 | 39,239,828 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.67 | 16.80 | 48,252,536 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,190,916 | -0.34(-1.97%) |
Feb 22, 2013 | 17.08 | 17.09 | 16.86 | 17.02 | 47,835,504 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,457,916 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.12 | 17.13 | 41,931,988 | -0.09(-0.51%) |
Feb 19, 2013 | 17.03 | 17.22 | 17.02 | 17.22 | 45,735,960 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.05 | 16.85 | 16.96 | 47,602,964 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.87 | 16.66 | 16.82 | 38,957,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.79 | 16.90 | 16.67 | 16.78 | 38,465,452 | +0.01(+0.04%) |
Feb 12, 2013 | 16.87 | 16.89 | 16.77 | 16.77 | 34,050,492 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.87 | 42,324,164 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.80 | 16.65 | 16.70 | 60,255,356 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.74 | 16.75 | 61,821,152 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.98 | 44,636,508 | +0.09(+0.55%) |
Feb 04, 2013 | 17.01 | 17.08 | 16.88 | 16.88 | 49,651,764 | -0.29(-1.67%) |
Feb 01, 2013 | 17.14 | 17.28 | 17.01 | 17.17 | 56,002,036 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,049,624 | -0.14(-0.84%) |
Jan 30, 2013 | 17.11 | 17.20 | 17.02 | 17.10 | 72,730,280 | +0.02(+0.14%) |
Jan 29, 2013 | 16.60 | 17.16 | 16.54 | 17.07 | 123,308,000 | +0.53(+3.20%) |
Jan 28, 2013 | 16.70 | 16.73 | 16.54 | 16.54 | 74,222,008 | -0.10(-0.59%) |
Jan 25, 2013 | 16.63 | 16.64 | 16.49 | 16.64 | 84,593,056 | +0.09(+0.56%) |
Jan 24, 2013 | 16.56 | 16.83 | 16.54 | 16.55 | 72,112,184 | +0.12(+0.75%) |
Jan 23, 2013 | 16.35 | 16.48 | 16.30 | 16.43 | 50,533,332 | -0.02(-0.11%) |
Jan 22, 2013 | 16.38 | 16.44 | 16.28 | 16.44 | 52,356,316 | +0.09(+0.53%) |
Jan 18, 2013 | 16.38 | 16.44 | 16.23 | 16.36 | 88,893,240 | -0.18(-1.08%) |
Jan 17, 2013 | 16.49 | 16.62 | 16.41 | 16.54 | 60,231,472 | +0.14(+0.83%) |
Jan 16, 2013 | 16.35 | 16.41 | 16.33 | 16.40 | 46,258,024 | -0.01(-0.04%) |
Jan 15, 2013 | 16.39 | 16.42 | 16.33 | 16.41 | 48,570,436 | -0.07(-0.45%) |
Jan 14, 2013 | 16.40 | 16.57 | 16.36 | 16.48 | 38,992,944 | +0.14(+0.83%) |
Jan 11, 2013 | 16.48 | 16.53 | 16.33 | 16.35 | 45,134,436 | -0.15(-0.90%) |
Jan 10, 2013 | 16.35 | 16.50 | 16.26 | 16.49 | 55,304,436 | +0.18(+1.10%) |
Jan 09, 2013 | 16.16 | 16.37 | 16.14 | 16.31 | 55,522,792 | +0.28(+1.73%) |
Jan 08, 2013 | 16.02 | 16.18 | 16.01 | 16.04 | 50,312,384 | +0.02(+0.15%) |
Jan 07, 2013 | 15.97 | 16.06 | 15.88 | 16.01 | 41,827,964 | +0.01(+0.08%) |
Jan 04, 2013 | 15.93 | 16.02 | 15.88 | 16.00 | 46,412,352 | +0.07(+0.43%) |
Jan 03, 2013 | 16.01 | 16.02 | 15.75 | 15.93 | 54,771,632 | -0.04(-0.23%) |
Jan 02, 2013 | 15.75 | 15.97 | 15.46 | 15.97 | 54,389,472 | +0.51(+3.31%) |
Dec 31, 2012 | 15.20 | 15.46 | 15.18 | 15.46 | 54,669,640 | +0.12(+0.76%) |
Dec 28, 2012 | 15.41 | 15.52 | 15.33 | 15.34 | 35,067,852 | -0.15(-0.99%) |
Dec 27, 2012 | 15.51 | 15.54 | 15.29 | 15.49 | 40,046,192 | -0.06(-0.40%) |
Dec 26, 2012 | 15.44 | 15.61 | 15.43 | 15.56 | 35,464,640 | +0.10(+0.64%) |
Dec 24, 2012 | 15.41 | 15.54 | 15.41 | 15.46 | 17,606,328 | +0.00(+0.00%) |
Dec 21, 2012 | 15.65 | 15.73 | 15.44 | 15.46 | 100,130,912 | -0.22(-1.38%) |
Dec 20, 2012 | 15.61 | 15.68 | 15.56 | 15.67 | 41,488,808 | +0.05(+0.32%) |
Dec 19, 2012 | 15.80 | 15.90 | 15.61 | 15.62 | 47,515,760 | -0.18(-1.13%) |
Dec 18, 2012 | 15.62 | 15.84 | 15.57 | 15.80 | 53,677,932 | +0.18(+1.12%) |
Dec 17, 2012 | 15.51 | 15.70 | 15.50 | 15.63 | 46,403,276 | +0.11(+0.69%) |
Dec 14, 2012 | 15.54 | 15.64 | 15.50 | 15.52 | 42,066,080 | -0.09(-0.59%) |
Dec 13, 2012 | 15.67 | 15.81 | 15.61 | 15.61 | 42,928,444 | -0.11(-0.71%) |
Dec 12, 2012 | 15.79 | 15.87 | 15.68 | 15.72 | 48,411,468 | -0.08(-0.51%) |
Dec 11, 2012 | 15.73 | 15.89 | 15.73 | 15.80 | 49,793,620 | +0.14(+0.91%) |
Dec 10, 2012 | 15.67 | 15.78 | 15.63 | 15.66 | 43,627,136 | -0.09(-0.59%) |
Dec 07, 2012 | 15.73 | 15.78 | 15.51 | 15.75 | 49,920,288 | -0.03(-0.20%) |
Dec 06, 2012 | 15.75 | 15.89 | 15.73 | 15.78 | 51,043,404 | -0.02(-0.12%) |
Dec 05, 2012 | 15.49 | 15.89 | 15.49 | 15.80 | 73,878,328 | +0.29(+1.89%) |
Dec 04, 2012 | 15.43 | 15.57 | 15.42 | 15.51 | 49,194,576 | +0.09(+0.58%) |
Nov 30, 2012 | 15.35 | 15.46 | 15.24 | 15.42 | 60,365,752 | +0.10(+0.68%) |
Nov 29, 2012 | 15.23 | 15.37 | 15.23 | 15.32 | 51,372,136 | +0.11(+0.73%) |
Nov 28, 2012 | 14.93 | 15.22 | 14.88 | 15.20 | 47,970,520 | +0.26(+1.73%) |
Nov 27, 2012 | 14.95 | 15.07 | 14.92 | 14.95 | 50,091,144 | -0.14(-0.96%) |
Nov 26, 2012 | 15.00 | 15.11 | 14.98 | 15.09 | 58,040,372 | -0.03(-0.18%) |
Nov 23, 2012 | 15.04 | 15.12 | 15.02 | 15.12 | 40,929,616 | +0.11(+0.74%) |
Nov 21, 2012 | 15.02 | 15.03 | 14.92 | 15.01 | 45,367,488 | +0.04(+0.29%) |
Nov 20, 2012 | 14.87 | 14.96 | 14.75 | 14.96 | 44,107,240 | +0.09(+0.58%) |
Nov 19, 2012 | 14.81 | 14.94 | 14.71 | 14.88 | 58,027,868 | +0.17(+1.17%) |
Nov 16, 2012 | 14.56 | 14.72 | 14.55 | 14.71 | 68,012,728 | +0.12(+0.84%) |
Nov 15, 2012 | 14.61 | 14.74 | 14.51 | 14.58 | 44,482,024 | -0.09(-0.63%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.63 | 14.67 | 50,911,056 | -0.15(-1.00%) |
Nov 13, 2012 | 14.79 | 15.00 | 14.70 | 14.82 | 42,382,596 | -0.04(-0.25%) |
Nov 12, 2012 | 14.88 | 15.03 | 14.80 | 14.86 | 38,118,428 | -0.04(-0.25%) |
Nov 09, 2012 | 14.83 | 15.05 | 14.80 | 14.90 | 52,734,120 | +0.01(+0.04%) |
Nov 08, 2012 | 14.89 | 15.04 | 14.80 | 14.89 | 57,893,328 | -0.01(-0.04%) |
Nov 07, 2012 | 15.08 | 15.17 | 14.79 | 14.90 | 80,142,120 | -0.20(-1.35%) |
Nov 06, 2012 | 15.03 | 15.25 | 15.02 | 15.10 | 48,754,792 | +0.08(+0.53%) |
Nov 05, 2012 | 14.92 | 15.11 | 14.92 | 15.02 | 33,424,406 | +0.02(+0.12%) |
Nov 02, 2012 | 15.10 | 15.20 | 15.00 | 15.00 | 50,912,004 | +0.00(+0.00%) |
Nov 01, 2012 | 15.17 | 15.17 | 14.91 | 15.00 | 89,076,832 | -0.20(-1.29%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.19 | 15.20 | 62,647,000 | -0.34(-2.20%) |
Oct 26, 2012 | 15.57 | 15.54 | 15.54 | 15.54 | 34,431,480 | -0.11(-0.70%) |
Oct 25, 2012 | 15.57 | 15.68 | 15.50 | 15.65 | 42,590,312 | +0.18(+1.19%) |
Oct 24, 2012 | 15.44 | 15.61 | 15.41 | 15.47 | 45,708,616 | +0.07(+0.48%) |
Oct 23, 2012 | 15.46 | 15.50 | 15.29 | 15.39 | 44,808,064 | -0.35(-2.21%) |
Oct 19, 2012 | 15.86 | 15.89 | 15.64 | 15.74 | 65,929,412 | -0.17(-1.06%) |
Oct 18, 2012 | 15.70 | 15.94 | 15.69 | 15.91 | 44,697,484 | +0.12(+0.75%) |
Oct 17, 2012 | 15.80 | 15.85 | 15.72 | 15.79 | 35,515,352 | +0.02(+0.15%) |
Oct 16, 2012 | 15.70 | 15.84 | 15.68 | 15.77 | 42,124,592 | +0.14(+0.90%) |
Oct 15, 2012 | 15.38 | 15.66 | 15.36 | 15.63 | 50,583,028 | +0.28(+1.79%) |
Oct 12, 2012 | 15.38 | 15.42 | 15.30 | 15.35 | 37,910,660 | +0.00(+0.00%) |
Oct 11, 2012 | 15.45 | 15.52 | 15.28 | 15.35 | 37,421,180 | -0.02(-0.16%) |
Oct 10, 2012 | 15.49 | 15.52 | 15.28 | 15.38 | 35,110,088 | -0.09(-0.59%) |
Oct 09, 2012 | 15.47 | 15.58 | 15.44 | 15.47 | 34,506,440 | -0.06(-0.35%) |
Oct 08, 2012 | 15.56 | 15.60 | 15.41 | 15.52 | 30,746,578 | -0.07(-0.47%) |
Oct 05, 2012 | 15.56 | 15.64 | 15.50 | 15.60 | 40,362,332 | +0.10(+0.67%) |
Oct 04, 2012 | 15.53 | 15.57 | 15.47 | 15.49 | 40,938,544 | +0.02(+0.12%) |
Oct 03, 2012 | 15.35 | 15.49 | 15.30 | 15.47 | 36,380,376 | +0.12(+0.80%) |
Oct 02, 2012 | 15.39 | 15.53 | 15.26 | 15.35 | 48,965,052 | +0.05(+0.34%) |
Oct 01, 2012 | 15.16 | 15.37 | 15.16 | 15.30 | 37,342,924 | +0.11(+0.74%) |
Sep 28, 2012 | 15.28 | 15.28 | 15.13 | 15.19 | 41,448,516 | -0.07(-0.44%) |
Sep 27, 2012 | 15.20 | 15.29 | 15.19 | 15.25 | 37,784,884 | +0.08(+0.52%) |
Sep 26, 2012 | 15.22 | 15.27 | 15.15 | 15.17 | 47,420,396 | -0.01(-0.04%) |
Sep 25, 2012 | 15.18 | 15.37 | 15.16 | 15.18 | 56,009,188 | +0.06(+0.36%) |
Sep 24, 2012 | 14.94 | 15.18 | 14.94 | 15.13 | 43,352,808 | +0.14(+0.96%) |
Sep 21, 2012 | 14.95 | 15.07 | 14.91 | 14.98 | 74,357,688 | +0.06(+0.43%) |
Sep 20, 2012 | 14.75 | 14.92 | 14.69 | 14.92 | 44,498,428 | +0.15(+1.03%) |
Sep 19, 2012 | 14.69 | 14.90 | 14.68 | 14.76 | 45,056,328 | +0.09(+0.62%) |
Sep 18, 2012 | 14.63 | 14.72 | 14.61 | 14.67 | 41,060,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.47 | 14.70 | 14.47 | 14.68 | 46,438,076 | +0.13(+0.92%) |
Sep 14, 2012 | 14.78 | 14.78 | 14.44 | 14.54 | 96,594,984 | -0.28(-1.86%) |
Sep 13, 2012 | 14.69 | 14.83 | 14.58 | 14.82 | 50,578,092 | +0.11(+0.75%) |
Sep 12, 2012 | 14.76 | 14.80 | 14.71 | 14.71 | 32,660,856 | -0.06(-0.41%) |
Sep 11, 2012 | 14.72 | 14.81 | 14.70 | 14.77 | 32,936,872 | +0.04(+0.29%) |
Sep 10, 2012 | 14.79 | 14.83 | 14.73 | 14.73 | 27,998,750 | -0.09(-0.58%) |
Sep 07, 2012 | 14.86 | 14.89 | 14.75 | 14.81 | 37,310,740 | -0.06(-0.41%) |
Sep 06, 2012 | 14.73 | 14.90 | 14.72 | 14.87 | 38,542,580 | +0.26(+1.76%) |
Sep 05, 2012 | 14.61 | 14.64 | 14.50 | 14.62 | 38,660,176 | +0.09(+0.61%) |
Sep 04, 2012 | 14.54 | 14.61 | 14.51 | 14.53 | 56,898,960 | -0.05(-0.36%) |
Aug 31, 2012 | 14.59 | 14.71 | 14.51 | 14.58 | 42,927,036 | +0.01(+0.08%) |
Aug 30, 2012 | 14.59 | 14.66 | 14.55 | 14.57 | 32,316,152 | -0.07(-0.50%) |
Aug 29, 2012 | 14.61 | 14.73 | 14.54 | 14.64 | 30,058,568 | +0.04(+0.29%) |
Aug 27, 2012 | 14.62 | 14.67 | 14.59 | 14.60 | 31,647,032 | -0.07(-0.50%) |
Aug 24, 2012 | 14.50 | 14.73 | 14.50 | 14.67 | 37,774,140 | +0.16(+1.14%) |
Aug 23, 2012 | 14.53 | 14.56 | 14.48 | 14.51 | 34,530,664 | +0.02(+0.17%) |
Aug 22, 2012 | 14.42 | 14.53 | 14.42 | 14.48 | 31,478,430 | +0.01(+0.04%) |
Aug 21, 2012 | 14.61 | 14.65 | 14.45 | 14.48 | 34,805,392 | -0.13(-0.92%) |
Aug 20, 2012 | 14.49 | 14.65 | 14.49 | 14.61 | 38,008,780 | +0.07(+0.50%) |
Aug 17, 2012 | 14.71 | 14.71 | 14.47 | 14.54 | 47,803,940 | -0.14(-0.96%) |
Aug 16, 2012 | 14.71 | 14.72 | 14.56 | 14.68 | 34,775,104 | -0.01(-0.08%) |
Aug 15, 2012 | 14.65 | 14.78 | 14.65 | 14.69 | 29,200,638 | +0.04(+0.25%) |
Aug 14, 2012 | 14.58 | 14.72 | 14.56 | 14.65 | 38,841,784 | +0.16(+1.10%) |
Aug 13, 2012 | 14.55 | 14.59 | 14.46 | 14.50 | 37,698,748 | -0.13(-0.92%) |
Aug 10, 2012 | 14.58 | 14.63 | 14.51 | 14.63 | 32,422,560 | +0.04(+0.29%) |
Aug 09, 2012 | 14.56 | 14.70 | 14.50 | 14.59 | 40,184,560 | +0.02(+0.17%) |
Aug 08, 2012 | 14.49 | 14.61 | 14.48 | 14.56 | 49,634,764 | +0.05(+0.38%) |
Aug 07, 2012 | 14.67 | 14.70 | 14.50 | 14.51 | 92,247,032 | -0.32(-2.14%) |
Aug 06, 2012 | 14.81 | 14.89 | 14.79 | 14.83 | 42,181,000 | -0.01(-0.08%) |
Aug 03, 2012 | 14.73 | 14.87 | 14.72 | 14.84 | 54,130,328 | +0.22(+1.50%) |
Aug 02, 2012 | 14.55 | 14.67 | 14.44 | 14.62 | 49,291,944 | -0.01(-0.08%) |
Aug 01, 2012 | 14.62 | 14.78 | 14.50 | 14.63 | 69,619,024 | +0.07(+0.46%) |
Jul 31, 2012 | 14.49 | 14.83 | 14.48 | 14.56 | 91,299,848 | +0.20(+1.39%) |
Jul 30, 2012 | 14.40 | 14.44 | 14.28 | 14.36 | 49,008,944 | -0.07(-0.48%) |
Jul 27, 2012 | 14.34 | 14.50 | 14.24 | 14.43 | 57,048,948 | +0.21(+1.45%) |
Jul 26, 2012 | 14.26 | 14.35 | 14.19 | 14.23 | 42,103,684 | +0.09(+0.66%) |
Jul 25, 2012 | 14.17 | 14.24 | 13.99 | 14.13 | 47,376,616 | -0.03(-0.19%) |
Jul 24, 2012 | 14.18 | 14.25 | 13.98 | 14.16 | 60,464,664 | -0.14(-0.95%) |
Jul 23, 2012 | 14.22 | 14.34 | 14.16 | 14.30 | 172,946,592 | -0.06(-0.42%) |
Jul 20, 2012 | 14.35 | 14.46 | 14.32 | 14.36 | 185,362,864 | -0.06(-0.40%) |
Jul 19, 2012 | 14.30 | 14.44 | 14.21 | 14.42 | 176,989,568 | +0.08(+0.53%) |
Jul 18, 2012 | 14.25 | 14.40 | 14.22 | 14.34 | 57,601,272 | +0.03(+0.21%) |
Jul 17, 2012 | 14.02 | 14.38 | 13.99 | 14.31 | 67,848,984 | +0.30(+2.12%) |
Jul 16, 2012 | 13.76 | 14.04 | 13.76 | 14.01 | 48,343,156 | +0.19(+1.40%) |
Jul 13, 2012 | 13.76 | 13.87 | 13.75 | 13.82 | 46,477,272 | +0.08(+0.62%) |
Jul 12, 2012 | 13.52 | 13.80 | 13.42 | 13.73 | 71,358,720 | +0.20(+1.48%) |
Jul 11, 2012 | 13.56 | 13.57 | 13.33 | 13.53 | 42,918,728 | -0.06(-0.45%) |
Jul 10, 2012 | 13.76 | 13.79 | 13.56 | 13.59 | 40,795,828 | -0.13(-0.93%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.60 | 13.72 | 37,300,576 | +0.07(+0.49%) |
Jul 06, 2012 | 13.67 | 13.69 | 13.55 | 13.66 | 31,337,902 | -0.08(-0.57%) |
Jul 05, 2012 | 13.82 | 13.87 | 13.67 | 13.73 | 40,538,732 | -0.12(-0.87%) |
Jul 03, 2012 | 13.90 | 13.93 | 13.79 | 13.86 | 25,784,198 | -0.08(-0.54%) |
Jul 02, 2012 | 13.84 | 13.99 | 13.84 | 13.93 | 38,272,340 | -0.00(-0.02%) |
Jun 29, 2012 | 13.83 | 13.93 | 13.76 | 13.93 | 53,663,000 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,993,096 | -0.05(-0.35%) |
Jun 27, 2012 | 13.59 | 13.76 | 13.59 | 13.70 | 34,345,312 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,056,268 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,980,180 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,443,708 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,953,012 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.73 | 35,938,180 | -0.02(-0.18%) |
Jun 19, 2012 | 13.70 | 13.82 | 13.72 | 13.76 | 36,991,280 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.76 | 13.65 | 13.70 | 38,109,720 | +0.01(+0.04%) |
Jun 15, 2012 | 13.82 | 13.85 | 13.66 | 13.70 | 64,897,624 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,860,368 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,186,308 | +0.00(+0.00%) |
Jun 12, 2012 | 13.42 | 13.46 | 13.29 | 13.44 | 40,658,604 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,443,604 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,827,544 | +0.12(+0.91%) |
Jun 07, 2012 | 13.30 | 13.42 | 13.27 | 13.29 | 45,893,268 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,421,252 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.96 | 13.09 | 50,865,700 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 12.99 | 13.09 | 45,435,032 | -0.02(-0.14%) |
Jun 01, 2012 | 13.18 | 13.21 | 12.99 | 13.11 | 71,907,392 | -0.14(-1.05%) |
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,598,240 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.33 | 13.35 | 35,556,560 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,751,308 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.30 | 13.41 | 32,051,694 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,189,804 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,936,288 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,281,220 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,858,484 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.53 | 13.67 | 69,026,104 | +0.01(+0.04%) |
May 17, 2012 | 13.70 | 13.81 | 13.65 | 13.67 | 63,390,064 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,158,464 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,509,588 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,198,212 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,667,780 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.70 | 13.83 | 88,034,696 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,804,544 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,567,248 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.47 | 57,957,796 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.55 | 13.37 | 13.43 | 59,275,132 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.62 | 13.51 | 13.56 | 41,825,732 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,302,092 | -0.07(-0.53%) |
May 01, 2012 | 13.58 | 13.80 | 13.53 | 13.67 | 71,913,216 | -0.07(-0.52%) |
Apr 30, 2012 | 13.82 | 13.86 | 13.68 | 13.74 | 124,803,960 | -0.11(-0.78%) |
Apr 27, 2012 | 13.89 | 13.98 | 13.79 | 13.85 | 145,200,112 | +0.01(+0.09%) |
Apr 26, 2012 | 13.73 | 13.87 | 13.70 | 13.84 | 184,685,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.67 | 13.79 | 13.65 | 13.73 | 51,140,956 | +0.15(+1.11%) |
Apr 24, 2012 | 13.44 | 13.68 | 13.41 | 13.58 | 59,226,632 | +0.15(+1.12%) |
Apr 23, 2012 | 13.43 | 13.52 | 13.40 | 13.43 | 40,949,444 | -0.11(-0.80%) |
Apr 20, 2012 | 13.39 | 13.64 | 13.37 | 13.54 | 63,024,276 | +0.13(+1.01%) |
Apr 19, 2012 | 13.52 | 13.55 | 13.32 | 13.40 | 52,402,816 | -0.07(-0.51%) |
Apr 18, 2012 | 13.34 | 13.56 | 13.30 | 13.47 | 52,565,376 | +0.08(+0.63%) |
Apr 17, 2012 | 13.22 | 13.41 | 13.19 | 13.39 | 48,484,916 | +0.20(+1.50%) |
Apr 16, 2012 | 13.11 | 13.24 | 13.07 | 13.19 | 63,323,164 | +0.08(+0.59%) |
Apr 13, 2012 | 13.10 | 13.20 | 13.09 | 13.11 | 61,531,644 | -0.04(-0.30%) |
Apr 12, 2012 | 13.23 | 13.23 | 13.12 | 13.15 | 67,413,304 | -0.02(-0.16%) |
Apr 11, 2012 | 13.25 | 13.30 | 13.16 | 13.17 | 62,622,652 | -0.02(-0.16%) |
Apr 10, 2012 | 13.22 | 13.54 | 13.17 | 13.19 | 80,170,056 | -0.04(-0.29%) |
Apr 09, 2012 | 13.25 | 13.34 | 13.21 | 13.23 | 37,514,788 | -0.17(-1.30%) |
Apr 05, 2012 | 13.37 | 13.42 | 13.34 | 13.41 | 36,752,852 | -0.03(-0.20%) |
Apr 04, 2012 | 13.46 | 13.47 | 13.35 | 13.44 | 50,595,820 | -0.09(-0.69%) |
Apr 03, 2012 | 13.53 | 13.60 | 13.41 | 13.53 | 62,711,020 | -0.03(-0.22%) |