Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.28 | 18.58 | 18.04 | 18.07 | 112,685,000 | -0.85(-4.47%) |
Apr 29, 2013 | 18.72 | 19.01 | 18.60 | 18.91 | 44,616,176 | +0.21(+1.13%) |
Apr 26, 2013 | 18.17 | 18.75 | 18.65 | 18.70 | 86,923,808 | -0.11(-0.56%) |
Apr 25, 2013 | 19.05 | 19.06 | 18.60 | 18.81 | 57,222,108 | -0.21(-1.11%) |
Apr 24, 2013 | 19.32 | 19.35 | 18.99 | 19.02 | 50,710,484 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.36 | 19.03 | 19.32 | 53,277,188 | +0.09(+0.48%) |
Apr 22, 2013 | 19.32 | 19.33 | 19.12 | 19.22 | 41,983,456 | -0.08(-0.42%) |
Apr 19, 2013 | 19.10 | 19.30 | 19.02 | 19.30 | 47,037,480 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.23 | 18.94 | 19.01 | 51,146,456 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.23 | 18.97 | 19.19 | 51,880,000 | -0.04(-0.23%) |
Apr 16, 2013 | 18.98 | 19.26 | 18.94 | 19.23 | 50,617,368 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.26 | 18.92 | 18.92 | 75,488,304 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,855,376 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.60 | 19.04 | 87,945,480 | +0.45(+2.41%) |
Apr 10, 2013 | 18.33 | 18.65 | 18.30 | 18.60 | 65,935,008 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.24 | 17.99 | 18.09 | 44,317,876 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.13 | 17.80 | 18.12 | 41,765,576 | +0.04(+0.21%) |
Apr 05, 2013 | 18.00 | 18.15 | 17.97 | 18.09 | 48,977,744 | -0.04(-0.21%) |
Apr 04, 2013 | 18.14 | 18.30 | 18.05 | 18.12 | 49,129,440 | +0.08(+0.45%) |
Apr 03, 2013 | 18.17 | 18.23 | 17.95 | 18.04 | 55,566,600 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.99 | 18.17 | 39,299,696 | +0.24(+1.35%) |
Apr 01, 2013 | 17.87 | 17.92 | 17.82 | 17.92 | 31,031,468 | -0.01(-0.07%) |
Mar 28, 2013 | 17.81 | 17.96 | 17.79 | 17.94 | 44,959,608 | +0.14(+0.77%) |
Mar 27, 2013 | 17.73 | 17.81 | 17.68 | 17.80 | 37,933,528 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.55 | 17.77 | 51,242,764 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.72 | 17.39 | 17.50 | 49,424,636 | -0.14(-0.78%) |
Mar 22, 2013 | 17.48 | 17.64 | 17.47 | 17.64 | 37,170,120 | +0.17(+0.96%) |
Mar 21, 2013 | 17.51 | 17.60 | 17.42 | 17.47 | 37,945,388 | -0.11(-0.64%) |
Mar 20, 2013 | 17.51 | 17.65 | 17.47 | 17.58 | 49,391,148 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.55 | 17.34 | 17.40 | 43,617,908 | -0.03(-0.18%) |
Mar 18, 2013 | 17.24 | 17.55 | 17.24 | 17.43 | 47,180,856 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.44 | 17.25 | 17.41 | 101,624,456 | -0.06(-0.32%) |
Mar 14, 2013 | 17.43 | 17.47 | 17.33 | 17.47 | 44,711,372 | +0.06(+0.32%) |
Mar 13, 2013 | 17.36 | 17.45 | 17.28 | 17.41 | 39,804,076 | +0.05(+0.29%) |
Mar 12, 2013 | 17.55 | 17.55 | 17.33 | 17.36 | 47,810,032 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.56 | 41,022,224 | +0.04(+0.21%) |
Mar 08, 2013 | 17.61 | 17.63 | 17.43 | 17.52 | 43,499,604 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.64 | 17.48 | 17.57 | 44,560,876 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.36 | 17.48 | 43,638,180 | +0.03(+0.18%) |
Mar 05, 2013 | 17.26 | 17.53 | 17.26 | 17.45 | 50,046,048 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.22 | 16.94 | 17.21 | 40,113,388 | +0.19(+1.09%) |
Mar 01, 2013 | 16.89 | 17.06 | 16.87 | 17.02 | 46,769,504 | +0.01(+0.07%) |
Feb 28, 2013 | 17.11 | 17.18 | 17.01 | 17.01 | 48,430,524 | -0.02(-0.15%) |
Feb 27, 2013 | 16.74 | 17.12 | 16.73 | 17.04 | 39,235,772 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.67 | 16.80 | 48,247,548 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,185,004 | -0.34(-1.97%) |
Feb 22, 2013 | 17.08 | 17.09 | 16.86 | 17.02 | 47,830,556 | -0.02(-0.11%) |
Feb 21, 2013 | 17.04 | 17.12 | 16.92 | 17.04 | 39,453,836 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.25 | 17.12 | 17.13 | 41,927,652 | -0.09(-0.51%) |
Feb 19, 2013 | 17.03 | 17.22 | 17.02 | 17.22 | 45,731,232 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.05 | 16.86 | 16.96 | 47,598,044 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.87 | 16.66 | 16.82 | 38,953,752 | +0.04(+0.22%) |
Feb 13, 2013 | 16.79 | 16.90 | 16.67 | 16.78 | 38,461,476 | +0.01(+0.04%) |
Feb 12, 2013 | 16.87 | 16.89 | 16.77 | 16.77 | 34,046,972 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.87 | 42,319,788 | +0.16(+0.97%) |
Feb 08, 2013 | 16.76 | 16.80 | 16.65 | 16.71 | 60,249,124 | -0.05(-0.30%) |
Feb 07, 2013 | 16.99 | 17.00 | 16.74 | 16.76 | 61,814,760 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.98 | 44,631,892 | +0.09(+0.55%) |
Feb 04, 2013 | 17.01 | 17.08 | 16.89 | 16.89 | 49,646,632 | -0.29(-1.66%) |
Feb 01, 2013 | 17.14 | 17.28 | 17.01 | 17.17 | 55,996,248 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,044,140 | -0.14(-0.84%) |
Jan 30, 2013 | 17.11 | 17.20 | 17.02 | 17.10 | 72,722,760 | +0.02(+0.14%) |
Jan 29, 2013 | 16.61 | 17.16 | 16.54 | 17.07 | 123,295,248 | +0.53(+3.20%) |
Jan 28, 2013 | 16.70 | 16.73 | 16.54 | 16.54 | 74,214,328 | -0.10(-0.59%) |
Jan 25, 2013 | 16.63 | 16.64 | 16.49 | 16.64 | 84,584,304 | +0.09(+0.56%) |
Jan 24, 2013 | 16.56 | 16.83 | 16.54 | 16.55 | 72,104,720 | +0.12(+0.75%) |
Jan 23, 2013 | 16.35 | 16.48 | 16.30 | 16.43 | 50,528,104 | -0.02(-0.11%) |
Jan 22, 2013 | 16.38 | 16.45 | 16.28 | 16.45 | 52,350,900 | +0.09(+0.53%) |
Jan 18, 2013 | 16.38 | 16.44 | 16.24 | 16.36 | 88,884,040 | -0.18(-1.08%) |
Jan 17, 2013 | 16.49 | 16.62 | 16.41 | 16.54 | 60,225,240 | +0.14(+0.83%) |
Jan 16, 2013 | 16.35 | 16.41 | 16.33 | 16.40 | 46,253,236 | -0.01(-0.04%) |
Jan 15, 2013 | 16.39 | 16.42 | 16.33 | 16.41 | 48,565,408 | -0.07(-0.45%) |
Jan 14, 2013 | 16.40 | 16.57 | 16.37 | 16.48 | 38,988,908 | +0.14(+0.83%) |
Jan 11, 2013 | 16.48 | 16.53 | 16.33 | 16.35 | 45,129,768 | -0.15(-0.90%) |
Jan 10, 2013 | 16.35 | 16.50 | 16.27 | 16.49 | 55,298,712 | +0.18(+1.10%) |
Jan 09, 2013 | 16.16 | 16.37 | 16.14 | 16.32 | 55,517,048 | +0.28(+1.73%) |
Jan 08, 2013 | 16.03 | 16.18 | 16.01 | 16.04 | 50,307,180 | +0.02(+0.15%) |
Jan 07, 2013 | 15.97 | 16.06 | 15.88 | 16.01 | 41,823,636 | +0.01(+0.08%) |
Jan 04, 2013 | 15.93 | 16.02 | 15.88 | 16.00 | 46,407,548 | +0.07(+0.43%) |
Jan 03, 2013 | 16.01 | 16.02 | 15.76 | 15.93 | 54,765,964 | -0.04(-0.23%) |
Jan 02, 2013 | 15.75 | 15.97 | 15.46 | 15.97 | 54,383,844 | +0.51(+3.31%) |
Dec 31, 2012 | 15.21 | 15.47 | 15.18 | 15.46 | 54,663,984 | +0.12(+0.76%) |
Dec 28, 2012 | 15.41 | 15.52 | 15.34 | 15.34 | 35,064,224 | -0.15(-0.99%) |
Dec 27, 2012 | 15.51 | 15.55 | 15.29 | 15.50 | 40,042,048 | -0.06(-0.40%) |
Dec 26, 2012 | 15.44 | 15.61 | 15.43 | 15.56 | 35,460,968 | +0.10(+0.64%) |
Dec 24, 2012 | 15.42 | 15.54 | 15.41 | 15.46 | 17,604,506 | +0.00(+0.00%) |
Dec 21, 2012 | 15.65 | 15.73 | 15.44 | 15.46 | 100,120,552 | -0.22(-1.38%) |
Dec 20, 2012 | 15.61 | 15.68 | 15.56 | 15.67 | 41,484,516 | +0.05(+0.32%) |
Dec 19, 2012 | 15.80 | 15.90 | 15.61 | 15.63 | 47,510,844 | -0.18(-1.13%) |
Dec 18, 2012 | 15.63 | 15.84 | 15.58 | 15.80 | 53,672,376 | +0.18(+1.12%) |
Dec 17, 2012 | 15.51 | 15.70 | 15.50 | 15.63 | 46,398,472 | +0.11(+0.70%) |
Dec 14, 2012 | 15.55 | 15.64 | 15.50 | 15.52 | 42,061,728 | -0.09(-0.59%) |
Dec 13, 2012 | 15.67 | 15.81 | 15.61 | 15.61 | 42,924,004 | -0.11(-0.71%) |
Dec 12, 2012 | 15.79 | 15.87 | 15.68 | 15.72 | 48,406,460 | -0.08(-0.51%) |
Dec 11, 2012 | 15.74 | 15.89 | 15.73 | 15.80 | 49,788,468 | +0.14(+0.90%) |
Dec 10, 2012 | 15.67 | 15.78 | 15.63 | 15.66 | 43,622,620 | -0.09(-0.59%) |
Dec 07, 2012 | 15.74 | 15.79 | 15.51 | 15.76 | 49,915,124 | -0.03(-0.20%) |
Dec 06, 2012 | 15.75 | 15.89 | 15.73 | 15.79 | 51,038,124 | -0.02(-0.12%) |
Dec 05, 2012 | 15.50 | 15.89 | 15.50 | 15.80 | 73,870,680 | +0.29(+1.89%) |
Dec 04, 2012 | 15.43 | 15.58 | 15.42 | 15.51 | 49,189,488 | +0.09(+0.58%) |
Nov 30, 2012 | 15.35 | 15.46 | 15.24 | 15.42 | 60,359,504 | +0.10(+0.68%) |
Nov 29, 2012 | 15.23 | 15.37 | 15.23 | 15.32 | 51,366,820 | +0.11(+0.73%) |
Nov 28, 2012 | 14.94 | 15.22 | 14.89 | 15.21 | 47,965,560 | +0.26(+1.73%) |
Nov 27, 2012 | 14.95 | 15.07 | 14.93 | 14.95 | 50,085,964 | -0.14(-0.96%) |
Nov 26, 2012 | 15.00 | 15.11 | 14.98 | 15.09 | 58,034,368 | -0.03(-0.18%) |
Nov 23, 2012 | 15.05 | 15.12 | 15.02 | 15.12 | 40,925,380 | +0.11(+0.74%) |
Nov 21, 2012 | 15.02 | 15.03 | 14.92 | 15.01 | 45,362,796 | +0.04(+0.29%) |
Nov 20, 2012 | 14.87 | 14.97 | 14.75 | 14.97 | 44,102,676 | +0.09(+0.58%) |
Nov 19, 2012 | 14.81 | 14.94 | 14.71 | 14.88 | 58,021,864 | +0.17(+1.17%) |
Nov 16, 2012 | 14.57 | 14.72 | 14.55 | 14.71 | 68,005,696 | +0.12(+0.84%) |
Nov 15, 2012 | 14.61 | 14.74 | 14.52 | 14.58 | 44,477,420 | -0.09(-0.63%) |
Nov 14, 2012 | 14.82 | 14.86 | 14.63 | 14.68 | 50,905,788 | -0.15(-1.00%) |
Nov 13, 2012 | 14.79 | 15.00 | 14.70 | 14.82 | 42,378,208 | -0.04(-0.25%) |
Nov 12, 2012 | 14.89 | 15.03 | 14.81 | 14.86 | 38,114,484 | -0.04(-0.25%) |
Nov 09, 2012 | 14.83 | 15.05 | 14.81 | 14.90 | 52,728,664 | +0.01(+0.04%) |
Nov 08, 2012 | 14.89 | 15.04 | 14.81 | 14.89 | 57,887,340 | -0.01(-0.04%) |
Nov 07, 2012 | 15.08 | 15.18 | 14.79 | 14.90 | 80,133,832 | -0.20(-1.35%) |
Nov 06, 2012 | 15.04 | 15.26 | 15.02 | 15.10 | 48,749,752 | +0.08(+0.53%) |
Nov 05, 2012 | 14.93 | 15.11 | 14.93 | 15.02 | 33,420,950 | +0.02(+0.12%) |
Nov 02, 2012 | 15.10 | 15.20 | 15.00 | 15.00 | 50,906,740 | +0.00(+0.00%) |
Nov 01, 2012 | 15.17 | 15.17 | 14.91 | 15.00 | 89,067,624 | -0.20(-1.29%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.19 | 15.20 | 62,640,524 | -0.34(-2.20%) |
Oct 26, 2012 | 15.57 | 15.54 | 15.54 | 15.54 | 34,427,924 | -0.11(-0.70%) |
Oct 25, 2012 | 15.57 | 15.68 | 15.50 | 15.65 | 42,585,908 | +0.18(+1.19%) |
Oct 24, 2012 | 15.44 | 15.62 | 15.41 | 15.47 | 45,703,892 | +0.07(+0.48%) |
Oct 23, 2012 | 15.46 | 15.50 | 15.29 | 15.40 | 44,803,432 | -0.35(-2.21%) |
Oct 19, 2012 | 15.86 | 15.89 | 15.65 | 15.74 | 65,922,596 | -0.17(-1.06%) |
Oct 18, 2012 | 15.70 | 15.95 | 15.70 | 15.91 | 44,692,864 | +0.12(+0.75%) |
Oct 17, 2012 | 15.81 | 15.85 | 15.72 | 15.79 | 35,511,680 | +0.02(+0.16%) |
Oct 16, 2012 | 15.70 | 15.85 | 15.68 | 15.77 | 42,120,240 | +0.14(+0.90%) |
Oct 15, 2012 | 15.38 | 15.66 | 15.37 | 15.63 | 50,577,800 | +0.28(+1.79%) |
Oct 12, 2012 | 15.38 | 15.43 | 15.30 | 15.35 | 37,906,740 | +0.00(+0.00%) |
Oct 11, 2012 | 15.45 | 15.52 | 15.28 | 15.35 | 37,417,312 | -0.02(-0.16%) |
Oct 10, 2012 | 15.49 | 15.52 | 15.29 | 15.38 | 35,106,456 | -0.09(-0.59%) |
Oct 09, 2012 | 15.47 | 15.58 | 15.44 | 15.47 | 34,502,876 | -0.06(-0.35%) |
Oct 08, 2012 | 15.56 | 15.60 | 15.41 | 15.52 | 30,743,400 | -0.07(-0.47%) |
Oct 05, 2012 | 15.56 | 15.64 | 15.51 | 15.60 | 40,358,160 | +0.10(+0.67%) |
Oct 04, 2012 | 15.54 | 15.57 | 15.47 | 15.49 | 40,934,312 | +0.02(+0.12%) |
Oct 03, 2012 | 15.35 | 15.49 | 15.30 | 15.48 | 36,376,616 | +0.12(+0.80%) |
Oct 02, 2012 | 15.39 | 15.53 | 15.26 | 15.35 | 48,959,992 | +0.05(+0.34%) |
Oct 01, 2012 | 15.16 | 15.37 | 15.16 | 15.30 | 37,339,064 | +0.11(+0.74%) |
Sep 28, 2012 | 15.28 | 15.28 | 15.13 | 15.19 | 41,444,228 | -0.07(-0.44%) |
Sep 27, 2012 | 15.20 | 15.29 | 15.19 | 15.26 | 37,780,976 | +0.08(+0.52%) |
Sep 26, 2012 | 15.22 | 15.27 | 15.15 | 15.18 | 47,415,496 | -0.01(-0.04%) |
Sep 25, 2012 | 15.18 | 15.37 | 15.16 | 15.18 | 56,003,400 | +0.06(+0.36%) |
Sep 24, 2012 | 14.94 | 15.18 | 14.94 | 15.13 | 43,348,328 | +0.14(+0.96%) |
Sep 21, 2012 | 14.95 | 15.07 | 14.91 | 14.98 | 74,350,000 | +0.06(+0.43%) |
Sep 20, 2012 | 14.75 | 14.92 | 14.69 | 14.92 | 44,493,828 | +0.15(+1.03%) |
Sep 19, 2012 | 14.69 | 14.90 | 14.68 | 14.77 | 45,051,668 | +0.09(+0.62%) |
Sep 18, 2012 | 14.63 | 14.72 | 14.61 | 14.67 | 41,056,448 | -0.01(-0.04%) |
Sep 17, 2012 | 14.47 | 14.70 | 14.47 | 14.68 | 46,433,276 | +0.13(+0.92%) |
Sep 14, 2012 | 14.78 | 14.78 | 14.44 | 14.55 | 96,585,000 | -0.28(-1.86%) |
Sep 13, 2012 | 14.69 | 14.83 | 14.58 | 14.82 | 50,572,864 | +0.11(+0.75%) |
Sep 12, 2012 | 14.77 | 14.80 | 14.71 | 14.71 | 32,657,480 | -0.06(-0.41%) |
Sep 11, 2012 | 14.72 | 14.81 | 14.71 | 14.77 | 32,933,466 | +0.04(+0.29%) |
Sep 10, 2012 | 14.79 | 14.83 | 14.73 | 14.73 | 27,995,856 | -0.09(-0.58%) |
Sep 07, 2012 | 14.86 | 14.89 | 14.75 | 14.82 | 37,306,884 | -0.06(-0.41%) |
Sep 06, 2012 | 14.73 | 14.90 | 14.72 | 14.88 | 38,538,596 | +0.26(+1.76%) |
Sep 05, 2012 | 14.61 | 14.64 | 14.50 | 14.62 | 38,656,180 | +0.09(+0.61%) |
Sep 04, 2012 | 14.54 | 14.61 | 14.51 | 14.53 | 56,893,080 | -0.05(-0.36%) |
Aug 31, 2012 | 14.60 | 14.71 | 14.52 | 14.58 | 42,922,600 | +0.01(+0.08%) |
Aug 30, 2012 | 14.59 | 14.66 | 14.55 | 14.57 | 32,312,812 | -0.07(-0.50%) |
Aug 29, 2012 | 14.61 | 14.74 | 14.55 | 14.64 | 30,055,460 | +0.04(+0.29%) |
Aug 27, 2012 | 14.62 | 14.67 | 14.59 | 14.60 | 31,643,760 | -0.07(-0.50%) |
Aug 24, 2012 | 14.50 | 14.73 | 14.50 | 14.67 | 37,770,236 | +0.16(+1.14%) |
Aug 23, 2012 | 14.53 | 14.56 | 14.49 | 14.51 | 34,527,092 | +0.02(+0.17%) |
Aug 22, 2012 | 14.42 | 14.53 | 14.42 | 14.49 | 31,475,176 | +0.01(+0.04%) |
Aug 21, 2012 | 14.61 | 14.65 | 14.45 | 14.48 | 34,801,796 | -0.13(-0.92%) |
Aug 20, 2012 | 14.49 | 14.66 | 14.49 | 14.61 | 38,004,852 | +0.07(+0.50%) |
Aug 17, 2012 | 14.71 | 14.71 | 14.47 | 14.54 | 47,798,996 | -0.14(-0.96%) |
Aug 16, 2012 | 14.71 | 14.72 | 14.56 | 14.68 | 34,771,508 | -0.01(-0.08%) |
Aug 15, 2012 | 14.66 | 14.78 | 14.65 | 14.69 | 29,197,618 | +0.04(+0.25%) |
Aug 14, 2012 | 14.58 | 14.72 | 14.56 | 14.66 | 38,837,768 | +0.16(+1.10%) |
Aug 13, 2012 | 14.55 | 14.59 | 14.46 | 14.50 | 37,694,852 | -0.13(-0.92%) |
Aug 10, 2012 | 14.58 | 14.63 | 14.52 | 14.63 | 32,419,208 | +0.04(+0.29%) |
Aug 09, 2012 | 14.56 | 14.71 | 14.50 | 14.59 | 40,180,408 | +0.02(+0.17%) |
Aug 08, 2012 | 14.49 | 14.61 | 14.49 | 14.56 | 49,629,632 | +0.05(+0.38%) |
Aug 07, 2012 | 14.67 | 14.70 | 14.50 | 14.51 | 92,237,496 | -0.32(-2.14%) |
Aug 06, 2012 | 14.82 | 14.89 | 14.79 | 14.83 | 42,176,640 | -0.01(-0.08%) |
Aug 03, 2012 | 14.73 | 14.87 | 14.72 | 14.84 | 54,124,732 | +0.22(+1.50%) |
Aug 02, 2012 | 14.55 | 14.67 | 14.44 | 14.62 | 49,286,848 | -0.01(-0.08%) |
Aug 01, 2012 | 14.62 | 14.78 | 14.50 | 14.63 | 69,611,832 | +0.07(+0.46%) |
Jul 31, 2012 | 14.49 | 14.84 | 14.48 | 14.57 | 91,290,400 | +0.20(+1.39%) |
Jul 30, 2012 | 14.40 | 14.44 | 14.28 | 14.37 | 49,003,872 | -0.07(-0.48%) |
Jul 27, 2012 | 14.34 | 14.50 | 14.24 | 14.44 | 57,043,044 | +0.21(+1.45%) |
Jul 26, 2012 | 14.26 | 14.35 | 14.20 | 14.23 | 42,099,328 | +0.09(+0.66%) |
Jul 25, 2012 | 14.17 | 14.24 | 14.00 | 14.14 | 47,371,712 | -0.03(-0.19%) |
Jul 24, 2012 | 14.18 | 14.26 | 13.98 | 14.16 | 60,458,404 | -0.14(-0.95%) |
Jul 23, 2012 | 14.22 | 14.34 | 14.17 | 14.30 | 172,928,704 | -0.06(-0.42%) |
Jul 20, 2012 | 14.35 | 14.46 | 14.32 | 14.36 | 185,343,680 | -0.06(-0.40%) |
Jul 19, 2012 | 14.30 | 14.44 | 14.21 | 14.42 | 176,971,248 | +0.08(+0.53%) |
Jul 18, 2012 | 14.26 | 14.40 | 14.23 | 14.34 | 57,595,312 | +0.03(+0.21%) |
Jul 17, 2012 | 14.03 | 14.38 | 14.00 | 14.31 | 67,841,960 | +0.30(+2.12%) |
Jul 16, 2012 | 13.77 | 14.04 | 13.76 | 14.01 | 48,338,156 | +0.19(+1.40%) |
Jul 13, 2012 | 13.76 | 13.87 | 13.75 | 13.82 | 46,472,460 | +0.08(+0.62%) |
Jul 12, 2012 | 13.52 | 13.80 | 13.42 | 13.74 | 71,351,336 | +0.20(+1.48%) |
Jul 11, 2012 | 13.57 | 13.57 | 13.33 | 13.54 | 42,914,288 | -0.06(-0.45%) |
Jul 10, 2012 | 13.77 | 13.80 | 13.57 | 13.60 | 40,791,604 | -0.13(-0.93%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.60 | 13.72 | 37,296,716 | +0.07(+0.49%) |
Jul 06, 2012 | 13.67 | 13.69 | 13.55 | 13.66 | 31,334,658 | -0.08(-0.57%) |
Jul 05, 2012 | 13.82 | 13.87 | 13.67 | 13.74 | 40,534,536 | -0.12(-0.87%) |
Jul 03, 2012 | 13.90 | 13.94 | 13.79 | 13.86 | 25,781,530 | -0.08(-0.54%) |
Jul 02, 2012 | 13.84 | 13.99 | 13.84 | 13.93 | 38,268,380 | -0.00(-0.02%) |
Jun 29, 2012 | 13.83 | 13.94 | 13.76 | 13.94 | 53,657,448 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,989,164 | -0.05(-0.35%) |
Jun 27, 2012 | 13.60 | 13.76 | 13.60 | 13.70 | 34,341,760 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,052,224 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,975,524 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,439,316 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,948,672 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.74 | 35,934,464 | -0.02(-0.18%) |
Jun 19, 2012 | 13.71 | 13.83 | 13.72 | 13.76 | 36,987,452 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.77 | 13.65 | 13.71 | 38,105,776 | +0.01(+0.04%) |
Jun 15, 2012 | 13.83 | 13.85 | 13.66 | 13.70 | 64,890,908 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,855,104 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,182,252 | +0.00(+0.00%) |
Jun 12, 2012 | 13.43 | 13.46 | 13.29 | 13.44 | 40,654,396 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,439,728 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,823,940 | +0.12(+0.91%) |
Jun 07, 2012 | 13.31 | 13.42 | 13.27 | 13.29 | 45,888,516 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,415,308 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.97 | 13.09 | 50,860,436 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 13.00 | 13.09 | 45,430,332 | -0.02(-0.14%) |
Jun 01, 2012 | 13.18 | 13.21 | 13.00 | 13.11 | 71,899,944 | -0.14(-1.05%) |
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,588,864 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.34 | 13.35 | 35,552,880 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,746,056 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.31 | 13.41 | 32,048,376 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,185,332 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,927,392 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,275,188 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,852,184 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.54 | 13.67 | 69,018,960 | +0.01(+0.04%) |
May 17, 2012 | 13.71 | 13.81 | 13.65 | 13.67 | 63,383,504 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,151,720 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,503,116 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,192,916 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,662,020 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.71 | 13.83 | 88,025,584 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,791,832 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,561,904 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.48 | 57,951,792 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.56 | 13.37 | 13.43 | 59,268,992 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.63 | 13.51 | 13.57 | 41,821,400 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,296,364 | -0.07(-0.53%) |