Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.98 | 17.98 | 17.31 | 17.31 | 141,092,176 | -0.65(-3.61%) |
May 30, 2013 | 18.04 | 18.09 | 17.87 | 17.96 | 67,810,928 | -0.02(-0.11%) |
May 29, 2013 | 18.35 | 18.38 | 17.87 | 17.98 | 76,843,768 | -0.46(-2.52%) |
May 28, 2013 | 18.63 | 18.76 | 18.40 | 18.45 | 59,526,720 | -0.02(-0.10%) |
May 24, 2013 | 18.35 | 18.51 | 18.24 | 18.47 | 55,172,792 | -0.04(-0.24%) |
May 23, 2013 | 18.49 | 18.65 | 18.34 | 18.51 | 81,317,536 | -0.12(-0.65%) |
May 22, 2013 | 18.79 | 19.10 | 18.57 | 18.63 | 131,595,808 | +0.33(+1.81%) |
May 21, 2013 | 18.26 | 18.33 | 18.00 | 18.30 | 69,366,704 | +0.05(+0.28%) |
May 20, 2013 | 18.42 | 18.45 | 18.22 | 18.25 | 50,549,628 | -0.17(-0.90%) |
May 17, 2013 | 18.57 | 18.68 | 18.33 | 18.41 | 59,199,420 | -0.18(-0.99%) |
May 16, 2013 | 18.74 | 18.81 | 18.58 | 18.60 | 43,421,472 | -0.20(-1.05%) |
May 15, 2013 | 18.69 | 18.88 | 18.55 | 18.80 | 46,451,008 | +0.12(+0.65%) |
May 13, 2013 | 18.28 | 18.68 | 18.23 | 18.68 | 52,761,296 | +0.41(+2.26%) |
May 10, 2013 | 18.18 | 18.31 | 18.17 | 18.26 | 52,008,412 | +0.08(+0.42%) |
May 09, 2013 | 18.28 | 18.29 | 18.07 | 18.19 | 43,762,632 | -0.08(-0.45%) |
May 08, 2013 | 18.37 | 18.45 | 18.17 | 18.27 | 48,357,604 | -0.04(-0.21%) |
May 07, 2013 | 18.22 | 18.40 | 18.18 | 18.31 | 49,087,268 | +0.20(+1.08%) |
May 06, 2013 | 18.24 | 18.24 | 18.10 | 18.11 | 52,504,856 | -0.15(-0.83%) |
May 03, 2013 | 18.62 | 18.46 | 18.10 | 18.26 | 69,500,688 | -0.20(-1.06%) |
May 02, 2013 | 18.31 | 18.50 | 18.28 | 18.46 | 50,524,672 | +0.23(+1.28%) |
May 01, 2013 | 18.18 | 18.75 | 18.16 | 18.22 | 71,508,360 | -0.11(-0.58%) |
Apr 30, 2013 | 18.55 | 18.85 | 18.31 | 18.33 | 111,059,392 | -0.86(-4.47%) |
Apr 29, 2013 | 18.99 | 19.28 | 18.87 | 19.19 | 43,972,536 | +0.21(+1.13%) |
Apr 26, 2013 | 18.43 | 19.03 | 18.92 | 18.97 | 85,669,832 | -0.11(-0.56%) |
Apr 25, 2013 | 19.33 | 19.33 | 18.87 | 19.08 | 56,396,616 | -0.21(-1.11%) |
Apr 24, 2013 | 19.60 | 19.63 | 19.27 | 19.30 | 49,978,928 | -0.30(-1.54%) |
Apr 23, 2013 | 19.54 | 19.64 | 19.31 | 19.60 | 52,508,604 | +0.09(+0.48%) |
Apr 22, 2013 | 19.60 | 19.61 | 19.40 | 19.50 | 41,377,796 | -0.08(-0.42%) |
Apr 19, 2013 | 19.38 | 19.59 | 19.30 | 19.59 | 46,358,912 | +0.30(+1.54%) |
Apr 18, 2013 | 19.45 | 19.51 | 19.22 | 19.29 | 50,408,612 | -0.18(-0.91%) |
Apr 17, 2013 | 19.42 | 19.51 | 19.25 | 19.47 | 51,131,572 | -0.04(-0.23%) |
Apr 16, 2013 | 19.26 | 19.54 | 19.22 | 19.51 | 49,887,160 | +0.31(+1.61%) |
Apr 15, 2013 | 19.30 | 19.54 | 19.20 | 19.20 | 74,399,304 | -0.14(-0.72%) |
Apr 12, 2013 | 19.20 | 19.47 | 19.20 | 19.34 | 61,948,616 | +0.02(+0.10%) |
Apr 11, 2013 | 18.87 | 19.44 | 18.87 | 19.32 | 86,676,776 | +0.45(+2.41%) |
Apr 10, 2013 | 18.60 | 18.92 | 18.57 | 18.87 | 64,983,820 | +0.51(+2.78%) |
Apr 09, 2013 | 18.31 | 18.51 | 18.26 | 18.36 | 43,678,540 | -0.03(-0.17%) |
Apr 08, 2013 | 18.29 | 18.39 | 18.06 | 18.39 | 41,163,060 | +0.04(+0.21%) |
Apr 05, 2013 | 18.26 | 18.41 | 18.24 | 18.35 | 48,271,188 | -0.04(-0.21%) |
Apr 04, 2013 | 18.40 | 18.56 | 18.31 | 18.39 | 48,420,692 | +0.08(+0.45%) |
Apr 03, 2013 | 18.43 | 18.50 | 18.21 | 18.31 | 54,764,988 | -0.13(-0.68%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.25 | 18.43 | 38,732,752 | +0.25(+1.35%) |
Apr 01, 2013 | 18.13 | 18.19 | 18.09 | 18.19 | 30,583,804 | -0.01(-0.07%) |
Mar 28, 2013 | 18.07 | 18.22 | 18.05 | 18.20 | 44,311,016 | +0.14(+0.77%) |
Mar 27, 2013 | 17.98 | 18.07 | 17.94 | 18.06 | 37,386,292 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,503,532 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.64 | 17.76 | 48,711,632 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,633,900 | +0.17(+0.96%) |
Mar 21, 2013 | 17.76 | 17.86 | 17.67 | 17.73 | 37,397,984 | -0.11(-0.64%) |
Mar 20, 2013 | 17.76 | 17.91 | 17.73 | 17.84 | 48,678,628 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.59 | 17.65 | 42,988,672 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,500,220 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.69 | 17.50 | 17.67 | 100,158,408 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,066,360 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,229,860 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,120,320 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.81 | 40,430,432 | +0.04(+0.21%) |
Mar 08, 2013 | 17.86 | 17.88 | 17.68 | 17.78 | 42,872,076 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,918,036 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,008,648 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,324,080 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,534,708 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,094,804 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,731,860 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.28 | 38,669,752 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,551,524 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,360,048 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,140,548 | -0.02(-0.11%) |
Feb 21, 2013 | 17.28 | 17.37 | 17.17 | 17.28 | 38,884,672 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,322,800 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.47 | 17.27 | 17.47 | 45,071,508 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,911,388 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.11 | 16.91 | 17.06 | 38,391,804 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,906,628 | +0.01(+0.04%) |
Feb 12, 2013 | 17.11 | 17.14 | 17.02 | 17.02 | 33,555,804 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.11 | 41,709,276 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.89 | 16.95 | 59,379,964 | -0.05(-0.30%) |
Feb 07, 2013 | 17.23 | 17.25 | 16.98 | 17.00 | 60,923,016 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,988,028 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.13 | 17.13 | 48,930,424 | -0.29(-1.66%) |
Feb 01, 2013 | 17.39 | 17.53 | 17.26 | 17.42 | 55,188,440 | +0.22(+1.28%) |
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,278,920 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,673,656 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.40 | 16.78 | 17.32 | 121,570,928 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,176,424 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,401,376 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.78 | 71,096,320 | +0.12(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.53 | 16.66 | 49,821,456 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,618,760 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,640,976 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.85 | 16.65 | 16.77 | 59,382,976 | +0.14(+0.83%) |
Jan 16, 2013 | 16.58 | 16.64 | 16.57 | 16.63 | 45,606,376 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.65 | 16.57 | 16.64 | 47,886,208 | -0.08(-0.45%) |
Jan 14, 2013 | 16.63 | 16.80 | 16.60 | 16.72 | 38,443,640 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,498,616 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.73 | 16.50 | 16.73 | 54,525,348 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.60 | 16.37 | 16.55 | 54,740,628 | +0.28(+1.73%) |
Jan 08, 2013 | 16.25 | 16.41 | 16.24 | 16.27 | 49,603,620 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.28 | 16.11 | 16.24 | 41,238,720 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.10 | 16.23 | 45,758,528 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 54,000,048 | -0.04(-0.23%) |
Jan 02, 2013 | 15.97 | 16.20 | 15.68 | 16.20 | 53,623,272 | +0.52(+3.31%) |
Dec 31, 2012 | 15.42 | 15.68 | 15.40 | 15.68 | 53,899,496 | +0.12(+0.76%) |
Dec 28, 2012 | 15.63 | 15.74 | 15.55 | 15.56 | 34,573,840 | -0.16(-0.99%) |
Dec 27, 2012 | 15.73 | 15.77 | 15.51 | 15.72 | 39,482,048 | -0.06(-0.40%) |
Dec 26, 2012 | 15.66 | 15.83 | 15.65 | 15.78 | 34,965,040 | +0.10(+0.64%) |
Dec 24, 2012 | 15.63 | 15.76 | 15.63 | 15.68 | 17,358,304 | +0.00(+0.00%) |
Dec 21, 2012 | 15.87 | 15.95 | 15.66 | 15.68 | 98,720,344 | -0.22(-1.38%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.78 | 15.90 | 40,904,344 | +0.05(+0.32%) |
Dec 19, 2012 | 16.02 | 16.12 | 15.83 | 15.85 | 46,846,392 | -0.18(-1.13%) |
Dec 18, 2012 | 15.85 | 16.07 | 15.80 | 16.03 | 52,921,756 | +0.18(+1.12%) |
Dec 17, 2012 | 15.73 | 15.92 | 15.72 | 15.85 | 45,749,580 | +0.11(+0.70%) |
Dec 14, 2012 | 15.77 | 15.86 | 15.72 | 15.74 | 41,473,484 | -0.09(-0.59%) |
Dec 13, 2012 | 15.90 | 16.03 | 15.83 | 15.83 | 42,323,700 | -0.11(-0.71%) |
Dec 12, 2012 | 16.02 | 16.10 | 15.90 | 15.95 | 47,729,484 | -0.08(-0.51%) |
Dec 11, 2012 | 15.96 | 16.12 | 15.95 | 16.03 | 49,092,164 | +0.14(+0.91%) |
Dec 10, 2012 | 15.89 | 16.00 | 15.85 | 15.88 | 43,012,548 | -0.09(-0.59%) |
Dec 07, 2012 | 15.96 | 16.01 | 15.73 | 15.98 | 49,217,048 | -0.03(-0.19%) |
Dec 06, 2012 | 15.97 | 16.12 | 15.95 | 16.01 | 50,324,344 | -0.02(-0.12%) |
Dec 05, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 72,837,584 | +0.30(+1.89%) |
Dec 04, 2012 | 15.65 | 15.80 | 15.64 | 15.73 | 48,501,560 | +0.09(+0.58%) |
Nov 30, 2012 | 15.57 | 15.68 | 15.45 | 15.64 | 59,515,360 | +0.11(+0.68%) |
Nov 29, 2012 | 15.45 | 15.58 | 15.45 | 15.53 | 50,648,440 | +0.11(+0.73%) |
Nov 28, 2012 | 15.15 | 15.43 | 15.10 | 15.42 | 47,294,748 | +0.26(+1.73%) |
Nov 27, 2012 | 15.17 | 15.28 | 15.14 | 15.16 | 49,385,496 | -0.15(-0.96%) |
Nov 26, 2012 | 15.22 | 15.33 | 15.20 | 15.31 | 57,222,744 | -0.03(-0.18%) |
Nov 23, 2012 | 15.26 | 15.33 | 15.23 | 15.33 | 40,353,028 | +0.11(+0.74%) |
Nov 21, 2012 | 15.23 | 15.24 | 15.13 | 15.22 | 44,728,384 | +0.04(+0.29%) |
Nov 20, 2012 | 15.08 | 15.18 | 14.96 | 15.18 | 43,485,892 | +0.09(+0.58%) |
Nov 19, 2012 | 15.02 | 15.15 | 14.92 | 15.09 | 57,210,412 | +0.17(+1.17%) |
Nov 16, 2012 | 14.77 | 14.93 | 14.76 | 14.92 | 67,054,616 | +0.12(+0.84%) |
Nov 15, 2012 | 14.82 | 14.95 | 14.72 | 14.79 | 43,855,396 | -0.09(-0.63%) |
Nov 14, 2012 | 15.03 | 15.07 | 14.84 | 14.88 | 50,193,860 | -0.15(-1.00%) |
Nov 13, 2012 | 15.00 | 15.21 | 14.91 | 15.03 | 41,785,540 | -0.04(-0.25%) |
Nov 12, 2012 | 15.10 | 15.24 | 15.02 | 15.07 | 37,581,444 | -0.04(-0.25%) |
Nov 09, 2012 | 15.04 | 15.27 | 15.02 | 15.11 | 51,991,240 | +0.01(+0.04%) |
Nov 08, 2012 | 15.10 | 15.25 | 15.02 | 15.10 | 57,077,768 | -0.01(-0.04%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.11 | 79,013,136 | -0.20(-1.31%) |
Nov 06, 2012 | 15.24 | 15.46 | 15.22 | 15.31 | 48,090,088 | +0.08(+0.53%) |
Nov 05, 2012 | 15.13 | 15.32 | 15.13 | 15.23 | 32,968,710 | +0.02(+0.12%) |
Nov 02, 2012 | 15.31 | 15.41 | 15.21 | 15.21 | 50,217,888 | +0.00(+0.00%) |
Nov 01, 2012 | 15.38 | 15.38 | 15.11 | 15.21 | 87,862,392 | -0.20(-1.29%) |
Oct 31, 2012 | 15.89 | 15.95 | 15.40 | 15.41 | 61,792,896 | -0.35(-2.20%) |
Oct 26, 2012 | 15.79 | 15.76 | 15.76 | 15.76 | 33,962,056 | -0.11(-0.70%) |
Oct 25, 2012 | 15.78 | 15.90 | 15.71 | 15.87 | 42,009,652 | +0.19(+1.19%) |
Oct 24, 2012 | 15.66 | 15.83 | 15.62 | 15.68 | 45,085,444 | +0.07(+0.48%) |
Oct 23, 2012 | 15.68 | 15.71 | 15.50 | 15.61 | 44,197,168 | -0.35(-2.21%) |
Oct 19, 2012 | 16.08 | 16.11 | 15.86 | 15.96 | 65,030,556 | -0.17(-1.06%) |
Oct 18, 2012 | 15.92 | 16.16 | 15.91 | 16.13 | 44,088,096 | +0.12(+0.75%) |
Oct 17, 2012 | 16.02 | 16.07 | 15.94 | 16.01 | 35,031,148 | +0.02(+0.16%) |
Oct 16, 2012 | 15.92 | 16.06 | 15.89 | 15.98 | 41,550,284 | +0.14(+0.90%) |
Oct 15, 2012 | 15.59 | 15.87 | 15.58 | 15.84 | 49,893,400 | +0.28(+1.79%) |
Oct 12, 2012 | 15.59 | 15.64 | 15.51 | 15.56 | 37,393,800 | +0.00(+0.00%) |
Oct 11, 2012 | 15.66 | 15.73 | 15.49 | 15.56 | 36,910,996 | -0.02(-0.16%) |
Oct 10, 2012 | 15.70 | 15.74 | 15.50 | 15.59 | 34,631,408 | -0.09(-0.59%) |
Oct 09, 2012 | 15.68 | 15.79 | 15.65 | 15.68 | 34,035,996 | -0.06(-0.35%) |
Oct 08, 2012 | 15.77 | 15.81 | 15.62 | 15.74 | 30,327,392 | -0.07(-0.47%) |
Oct 05, 2012 | 15.77 | 15.85 | 15.72 | 15.81 | 39,812,048 | +0.11(+0.67%) |
Oct 04, 2012 | 15.75 | 15.78 | 15.68 | 15.71 | 40,380,400 | +0.02(+0.12%) |
Oct 03, 2012 | 15.56 | 15.71 | 15.51 | 15.69 | 35,884,380 | +0.12(+0.80%) |
Oct 02, 2012 | 15.60 | 15.74 | 15.47 | 15.56 | 48,297,480 | +0.05(+0.34%) |
Oct 01, 2012 | 15.37 | 15.58 | 15.37 | 15.51 | 36,833,804 | +0.11(+0.74%) |
Sep 28, 2012 | 15.49 | 15.49 | 15.34 | 15.40 | 40,883,420 | -0.07(-0.44%) |
Sep 27, 2012 | 15.41 | 15.50 | 15.40 | 15.46 | 37,269,740 | +0.08(+0.52%) |
Sep 26, 2012 | 15.43 | 15.48 | 15.36 | 15.38 | 46,773,884 | -0.01(-0.04%) |
Sep 25, 2012 | 15.39 | 15.58 | 15.37 | 15.39 | 55,245,580 | +0.06(+0.36%) |
Sep 24, 2012 | 15.15 | 15.39 | 15.15 | 15.33 | 42,761,752 | +0.15(+0.96%) |
Sep 21, 2012 | 15.15 | 15.28 | 15.11 | 15.19 | 73,343,920 | +0.07(+0.43%) |
Sep 20, 2012 | 14.95 | 15.12 | 14.89 | 15.12 | 43,891,756 | +0.15(+1.03%) |
Sep 19, 2012 | 14.89 | 15.11 | 14.88 | 14.97 | 44,442,044 | +0.09(+0.62%) |
Sep 18, 2012 | 14.83 | 14.93 | 14.82 | 14.88 | 40,500,884 | -0.01(-0.04%) |
Sep 17, 2012 | 14.67 | 14.90 | 14.67 | 14.88 | 45,804,956 | +0.14(+0.92%) |
Sep 14, 2012 | 14.98 | 14.98 | 14.64 | 14.75 | 95,278,048 | -0.28(-1.86%) |
Sep 13, 2012 | 14.89 | 15.03 | 14.78 | 15.02 | 49,888,532 | +0.11(+0.75%) |
Sep 12, 2012 | 14.97 | 15.00 | 14.91 | 14.91 | 32,215,570 | -0.06(-0.41%) |
Sep 11, 2012 | 14.92 | 15.01 | 14.91 | 14.97 | 32,487,822 | +0.04(+0.29%) |
Sep 10, 2012 | 14.99 | 15.03 | 14.93 | 14.93 | 27,617,026 | -0.09(-0.58%) |
Sep 07, 2012 | 15.06 | 15.09 | 14.95 | 15.02 | 36,802,060 | -0.06(-0.41%) |
Sep 06, 2012 | 14.93 | 15.11 | 14.93 | 15.08 | 38,017,104 | +0.26(+1.76%) |
Sep 05, 2012 | 14.81 | 14.84 | 14.70 | 14.82 | 38,133,100 | +0.09(+0.61%) |
Sep 04, 2012 | 14.74 | 14.81 | 14.71 | 14.73 | 56,123,220 | -0.05(-0.36%) |
Aug 31, 2012 | 14.80 | 14.91 | 14.71 | 14.78 | 42,341,784 | +0.01(+0.08%) |
Aug 30, 2012 | 14.79 | 14.86 | 14.75 | 14.77 | 31,875,566 | -0.07(-0.50%) |
Aug 29, 2012 | 14.81 | 14.94 | 14.75 | 14.84 | 29,648,760 | +0.04(+0.29%) |
Aug 27, 2012 | 14.82 | 14.88 | 14.79 | 14.80 | 31,215,568 | -0.07(-0.50%) |
Aug 24, 2012 | 14.70 | 14.93 | 14.70 | 14.88 | 37,259,140 | +0.17(+1.14%) |
Aug 23, 2012 | 14.73 | 14.76 | 14.68 | 14.71 | 34,059,884 | +0.02(+0.17%) |
Aug 22, 2012 | 14.62 | 14.73 | 14.62 | 14.68 | 31,049,266 | +0.01(+0.04%) |
Aug 21, 2012 | 14.81 | 14.85 | 14.65 | 14.68 | 34,330,868 | -0.14(-0.92%) |
Aug 20, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 37,490,584 | +0.07(+0.50%) |
Aug 17, 2012 | 14.91 | 14.91 | 14.67 | 14.74 | 47,152,200 | -0.14(-0.96%) |
Aug 16, 2012 | 14.91 | 14.92 | 14.76 | 14.88 | 34,300,992 | -0.01(-0.08%) |
Aug 15, 2012 | 14.86 | 14.98 | 14.85 | 14.89 | 28,802,526 | +0.04(+0.25%) |
Aug 14, 2012 | 14.78 | 14.92 | 14.76 | 14.86 | 38,312,228 | +0.16(+1.10%) |
Aug 13, 2012 | 14.75 | 14.79 | 14.66 | 14.70 | 37,184,776 | -0.14(-0.92%) |
Aug 10, 2012 | 14.78 | 14.83 | 14.71 | 14.83 | 31,980,524 | +0.04(+0.29%) |
Aug 09, 2012 | 14.76 | 14.91 | 14.70 | 14.79 | 39,636,700 | +0.02(+0.17%) |
Aug 08, 2012 | 14.69 | 14.81 | 14.68 | 14.76 | 48,958,060 | +0.06(+0.38%) |
Aug 07, 2012 | 14.87 | 14.90 | 14.70 | 14.71 | 90,989,368 | -0.32(-2.14%) |
Aug 06, 2012 | 15.02 | 15.10 | 14.99 | 15.03 | 41,605,920 | -0.01(-0.08%) |
Aug 03, 2012 | 14.93 | 15.07 | 14.93 | 15.04 | 53,392,336 | +0.22(+1.51%) |
Aug 02, 2012 | 14.75 | 14.87 | 14.64 | 14.82 | 48,619,916 | -0.01(-0.08%) |
Aug 01, 2012 | 14.82 | 14.98 | 14.70 | 14.83 | 68,669,864 | +0.07(+0.50%) |
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,097,744 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,363,664 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,297,808 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.38 | 14.42 | 41,549,324 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,752,828 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,668,548 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,669,472 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.65 | 14.51 | 14.55 | 182,922,256 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,659,216 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.41 | 14.53 | 56,842,860 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,955,640 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,706,644 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,865,324 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.98 | 13.60 | 13.92 | 70,419,168 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.71 | 42,353,636 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,258,684 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.90 | 36,809,456 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.87 | 13.73 | 13.84 | 30,925,288 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,004,976 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,444,708 | -0.08(-0.54%) |
Jul 02, 2012 | 14.03 | 14.18 | 14.03 | 14.12 | 37,768,424 | -0.00(-0.02%) |
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,956,440 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,492,856 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,893,104 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,542,028 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.79 | 44,387,944 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,884,868 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.87 | 41,400,632 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,464,996 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,504,232 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,607,944 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.03 | 13.84 | 13.88 | 64,043,144 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,190,712 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,670,356 | +0.00(+0.00%) |
Jun 12, 2012 | 13.60 | 13.63 | 13.46 | 13.62 | 40,123,268 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,950,600 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,368,984 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.44 | 13.47 | 45,289,008 | +0.02(+0.14%) |
Jun 06, 2012 | 13.33 | 13.46 | 13.23 | 13.45 | 56,665,208 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.28 | 13.14 | 13.26 | 50,195,972 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,836,808 | -0.02(-0.14%) |