Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.76 | 16.78 | 16.30 | 16.43 | 16,136,169 | -0.36(-2.12%) |
Jun 27, 2013 | 16.71 | 16.83 | 16.35 | 16.78 | 13,762,504 | +0.30(+1.84%) |
Jun 26, 2013 | 16.64 | 16.78 | 16.32 | 16.48 | 13,679,670 | +0.01(+0.05%) |
Jun 25, 2013 | 16.49 | 16.86 | 16.29 | 16.47 | 18,098,104 | +0.61(+3.88%) |
Jun 24, 2013 | 15.53 | 16.16 | 15.37 | 15.86 | 14,077,916 | -0.43(-2.66%) |
Jun 21, 2013 | 16.64 | 16.67 | 15.68 | 16.29 | 16,291,379 | -0.05(-0.32%) |
Jun 20, 2013 | 17.43 | 17.48 | 15.87 | 16.34 | 32,787,330 | -1.64(-9.10%) |
Jun 19, 2013 | 18.66 | 18.71 | 17.95 | 17.98 | 8,786,874 | -0.63(-3.40%) |
Jun 18, 2013 | 18.52 | 18.72 | 18.07 | 18.61 | 8,204,594 | +0.06(+0.33%) |
Jun 17, 2013 | 18.26 | 18.84 | 18.14 | 18.55 | 9,121,497 | +0.48(+2.68%) |
Jun 14, 2013 | 18.09 | 18.41 | 18.04 | 18.07 | 6,565,132 | -0.07(-0.38%) |
Jun 13, 2013 | 17.32 | 18.20 | 17.30 | 18.13 | 7,933,868 | +0.81(+4.65%) |
Jun 12, 2013 | 17.64 | 17.68 | 17.25 | 17.33 | 8,064,630 | -0.09(-0.50%) |
Jun 11, 2013 | 17.58 | 17.93 | 17.32 | 17.42 | 6,691,699 | -0.46(-2.57%) |
Jun 10, 2013 | 18.26 | 18.32 | 17.45 | 17.87 | 9,689,888 | -0.36(-1.99%) |
Jun 07, 2013 | 18.46 | 18.82 | 17.91 | 18.24 | 10,079,390 | -0.03(-0.19%) |
Jun 06, 2013 | 17.38 | 18.34 | 17.28 | 18.27 | 12,103,118 | +0.81(+4.66%) |
Jun 05, 2013 | 17.73 | 17.75 | 17.28 | 17.46 | 14,969,187 | -0.35(-1.95%) |
Jun 04, 2013 | 18.48 | 18.67 | 17.73 | 17.81 | 15,414,207 | -0.66(-3.56%) |
Jun 03, 2013 | 18.90 | 18.90 | 17.96 | 18.46 | 10,930,863 | -0.23(-1.25%) |
May 31, 2013 | 19.02 | 19.38 | 18.68 | 18.70 | 7,120,424 | -0.45(-2.35%) |
May 30, 2013 | 19.21 | 19.43 | 18.89 | 19.15 | 5,594,977 | +0.05(+0.27%) |
May 29, 2013 | 19.55 | 19.55 | 18.90 | 19.10 | 8,153,778 | -0.64(-3.25%) |
May 28, 2013 | 20.06 | 20.31 | 19.47 | 19.74 | 7,364,170 | +0.05(+0.26%) |
May 24, 2013 | 19.42 | 19.70 | 19.13 | 19.68 | 8,878,126 | +0.17(+0.89%) |
May 23, 2013 | 19.04 | 19.80 | 18.79 | 19.51 | 16,712,305 | +0.09(+0.45%) |
May 22, 2013 | 19.83 | 20.46 | 19.22 | 19.42 | 15,957,641 | -0.54(-2.69%) |
May 21, 2013 | 20.50 | 20.69 | 19.60 | 19.96 | 12,365,914 | -0.48(-2.37%) |
May 20, 2013 | 20.63 | 20.93 | 20.34 | 20.45 | 6,985,002 | -0.29(-1.42%) |
May 17, 2013 | 20.33 | 20.84 | 20.33 | 20.74 | 8,094,085 | +0.52(+2.57%) |
May 16, 2013 | 20.66 | 20.91 | 19.94 | 20.22 | 13,875,883 | -0.55(-2.63%) |
May 15, 2013 | 20.96 | 21.19 | 20.60 | 20.77 | 9,820,067 | +0.51(+2.52%) |
May 13, 2013 | 20.05 | 20.39 | 19.97 | 20.26 | 6,617,301 | +0.15(+0.73%) |
May 10, 2013 | 19.79 | 20.13 | 19.60 | 20.11 | 7,267,262 | +0.32(+1.62%) |
May 09, 2013 | 19.78 | 20.43 | 19.71 | 19.79 | 13,664,931 | -0.01(-0.04%) |
May 08, 2013 | 19.80 | 19.83 | 19.41 | 19.80 | 9,007,054 | -0.01(-0.04%) |
May 07, 2013 | 19.63 | 19.84 | 19.39 | 19.81 | 9,620,944 | +0.20(+1.02%) |
May 06, 2013 | 19.29 | 19.70 | 19.14 | 19.61 | 8,604,145 | +0.28(+1.43%) |
May 03, 2013 | 19.36 | 19.43 | 18.96 | 19.33 | 15,631,605 | +0.34(+1.78%) |
May 02, 2013 | 18.26 | 19.01 | 18.22 | 18.99 | 12,564,598 | +0.89(+4.93%) |
May 01, 2013 | 18.09 | 18.19 | 17.70 | 18.10 | 10,966,140 | -0.08(-0.43%) |
Apr 30, 2013 | 18.18 | 18.39 | 17.84 | 18.18 | 10,421,910 | -0.19(-1.04%) |
Apr 29, 2013 | 18.67 | 18.83 | 18.20 | 18.37 | 11,820,996 | -0.12(-0.66%) |
Apr 26, 2013 | 18.36 | 18.61 | 18.00 | 18.49 | 16,674,815 | +0.48(+2.69%) |
Apr 25, 2013 | 17.10 | 18.29 | 17.00 | 18.00 | 19,236,060 | +0.95(+5.59%) |
Apr 24, 2013 | 16.83 | 17.22 | 16.53 | 17.05 | 14,371,785 | +0.25(+1.50%) |
Apr 23, 2013 | 16.30 | 17.03 | 16.30 | 16.80 | 15,806,089 | +0.94(+5.95%) |
Apr 22, 2013 | 15.61 | 15.91 | 15.24 | 15.86 | 7,577,143 | +0.28(+1.78%) |
Apr 19, 2013 | 15.29 | 15.72 | 15.21 | 15.58 | 11,527,788 | +0.39(+2.57%) |
Apr 18, 2013 | 15.82 | 15.87 | 15.12 | 15.19 | 11,354,101 | -0.62(-3.94%) |
Apr 17, 2013 | 15.87 | 15.89 | 15.41 | 15.81 | 10,931,947 | -0.29(-1.83%) |
Apr 16, 2013 | 15.94 | 16.15 | 15.56 | 16.11 | 15,172,874 | +0.65(+4.20%) |
Apr 15, 2013 | 16.47 | 16.48 | 15.46 | 15.46 | 13,108,153 | -1.19(-7.13%) |
Apr 12, 2013 | 16.60 | 17.05 | 16.57 | 16.64 | 6,529,287 | -0.09(-0.52%) |
Apr 11, 2013 | 16.66 | 17.05 | 16.59 | 16.73 | 8,047,482 | +0.06(+0.36%) |
Apr 10, 2013 | 16.94 | 16.96 | 16.46 | 16.67 | 10,027,639 | -0.17(-1.03%) |
Apr 09, 2013 | 16.98 | 17.19 | 16.68 | 16.84 | 7,061,105 | -0.24(-1.42%) |
Apr 08, 2013 | 16.54 | 17.15 | 16.37 | 17.09 | 10,759,936 | +0.52(+3.14%) |
Apr 05, 2013 | 16.03 | 16.60 | 15.92 | 16.57 | 11,843,825 | +0.13(+0.79%) |
Apr 04, 2013 | 16.56 | 16.70 | 16.33 | 16.44 | 10,395,031 | -0.03(-0.16%) |
Apr 03, 2013 | 17.17 | 17.31 | 16.09 | 16.46 | 18,700,550 | -0.74(-4.28%) |
Apr 02, 2013 | 17.48 | 17.73 | 17.11 | 17.20 | 9,348,853 | -0.23(-1.29%) |
Apr 01, 2013 | 17.48 | 17.68 | 17.13 | 17.42 | 8,493,615 | -0.10(-0.59%) |
Mar 28, 2013 | 17.62 | 17.79 | 17.40 | 17.53 | 6,597,130 | -0.07(-0.39%) |
Mar 27, 2013 | 17.35 | 17.64 | 17.17 | 17.60 | 6,553,949 | +0.13(+0.74%) |
Mar 26, 2013 | 17.78 | 17.79 | 17.38 | 17.47 | 7,328,535 | -0.16(-0.88%) |
Mar 25, 2013 | 17.97 | 18.26 | 17.50 | 17.62 | 11,621,215 | -0.26(-1.45%) |
Mar 22, 2013 | 18.26 | 18.30 | 17.78 | 17.88 | 7,952,681 | -0.28(-1.53%) |
Mar 21, 2013 | 18.45 | 18.52 | 18.07 | 18.16 | 16,896,200 | -0.36(-1.92%) |
Mar 20, 2013 | 18.26 | 18.71 | 18.18 | 18.52 | 10,508,938 | +0.48(+2.69%) |
Mar 19, 2013 | 18.31 | 18.45 | 17.87 | 18.03 | 11,072,957 | +0.06(+0.34%) |
Mar 18, 2013 | 17.70 | 18.17 | 17.61 | 17.97 | 9,261,836 | +0.00(+0.00%) |
Mar 15, 2013 | 17.75 | 18.07 | 17.68 | 17.97 | 12,444,268 | +0.16(+0.92%) |
Mar 14, 2013 | 17.36 | 17.94 | 17.28 | 17.81 | 14,278,216 | +0.60(+3.47%) |
Mar 13, 2013 | 17.10 | 17.45 | 16.95 | 17.21 | 13,111,390 | +0.10(+0.61%) |
Mar 12, 2013 | 17.43 | 17.45 | 16.97 | 17.10 | 8,007,399 | -0.35(-1.99%) |
Mar 11, 2013 | 17.54 | 17.70 | 17.37 | 17.45 | 6,624,242 | -0.10(-0.54%) |
Mar 08, 2013 | 17.67 | 17.72 | 17.16 | 17.55 | 8,286,853 | +0.06(+0.35%) |
Mar 07, 2013 | 17.47 | 17.55 | 17.23 | 17.48 | 6,103,917 | +0.10(+0.55%) |
Mar 06, 2013 | 17.63 | 17.75 | 17.23 | 17.39 | 8,864,679 | -0.12(-0.69%) |
Mar 05, 2013 | 17.18 | 17.63 | 17.16 | 17.51 | 10,045,962 | +0.43(+2.54%) |
Mar 04, 2013 | 16.58 | 17.14 | 16.56 | 17.08 | 9,631,292 | +0.41(+2.44%) |
Mar 01, 2013 | 16.46 | 16.77 | 16.11 | 16.67 | 8,666,329 | +0.06(+0.36%) |
Feb 28, 2013 | 16.76 | 16.90 | 16.52 | 16.61 | 9,640,547 | -0.10(-0.62%) |
Feb 27, 2013 | 16.46 | 16.97 | 16.32 | 16.71 | 13,007,436 | +0.22(+1.31%) |
Feb 26, 2013 | 15.79 | 16.53 | 15.61 | 16.50 | 16,362,907 | +0.89(+5.72%) |
Feb 25, 2013 | 16.47 | 16.54 | 15.60 | 15.61 | 12,791,217 | -0.76(-4.66%) |
Feb 22, 2013 | 16.39 | 16.45 | 16.13 | 16.37 | 7,111,151 | +0.13(+0.80%) |
Feb 21, 2013 | 16.04 | 16.53 | 15.57 | 16.24 | 15,424,986 | +0.13(+0.81%) |
Feb 20, 2013 | 17.05 | 17.08 | 15.98 | 16.11 | 14,946,519 | -1.17(-6.77%) |
Feb 19, 2013 | 17.60 | 17.84 | 16.91 | 17.28 | 10,907,236 | -0.31(-1.77%) |
Feb 15, 2013 | 17.51 | 17.86 | 17.51 | 17.59 | 7,679,203 | +0.03(+0.20%) |
Feb 14, 2013 | 17.48 | 17.67 | 17.42 | 17.55 | 7,464,311 | +0.03(+0.20%) |
Feb 13, 2013 | 17.51 | 17.80 | 17.35 | 17.52 | 7,697,149 | -0.08(-0.44%) |
Feb 12, 2013 | 16.73 | 17.88 | 16.73 | 17.60 | 19,296,346 | +0.88(+5.29%) |
Feb 11, 2013 | 16.80 | 17.07 | 16.60 | 16.71 | 9,039,216 | -0.15(-0.87%) |
Feb 08, 2013 | 16.82 | 16.92 | 16.56 | 16.86 | 8,472,753 | +0.06(+0.36%) |
Feb 07, 2013 | 17.08 | 17.16 | 16.48 | 16.80 | 12,159,275 | -0.25(-1.47%) |
Feb 06, 2013 | 17.03 | 17.28 | 16.89 | 17.05 | 12,108,487 | +0.01(+0.05%) |
Feb 04, 2013 | 17.44 | 17.72 | 17.03 | 17.04 | 14,300,758 | -0.58(-3.29%) |
Feb 01, 2013 | 18.05 | 18.39 | 17.58 | 17.62 | 12,761,519 | -0.34(-1.88%) |
Jan 31, 2013 | 17.52 | 17.99 | 16.55 | 17.96 | 20,427,746 | -0.27(-1.47%) |
Jan 30, 2013 | 18.38 | 18.56 | 18.03 | 18.23 | 11,820,172 | -0.05(-0.28%) |
Jan 29, 2013 | 18.33 | 18.61 | 18.03 | 18.28 | 12,982,567 | +0.13(+0.72%) |
Jan 28, 2013 | 18.81 | 19.03 | 17.98 | 18.15 | 11,692,933 | -0.61(-3.28%) |
Jan 25, 2013 | 18.28 | 18.77 | 18.07 | 18.77 | 11,165,167 | +0.60(+3.29%) |
Jan 24, 2013 | 18.18 | 18.60 | 17.94 | 18.17 | 13,024,966 | +0.12(+0.67%) |
Jan 23, 2013 | 17.80 | 18.32 | 17.73 | 18.05 | 13,002,002 | +0.25(+1.41%) |
Jan 22, 2013 | 17.81 | 17.88 | 17.51 | 17.80 | 8,345,311 | +0.05(+0.29%) |
Jan 18, 2013 | 17.69 | 17.79 | 17.45 | 17.74 | 9,213,959 | +0.10(+0.59%) |
Jan 17, 2013 | 16.97 | 17.79 | 16.96 | 17.64 | 16,707,898 | +0.89(+5.33%) |
Jan 16, 2013 | 16.79 | 16.95 | 16.61 | 16.75 | 6,382,460 | -0.11(-0.67%) |
Jan 15, 2013 | 16.40 | 16.86 | 16.40 | 16.86 | 9,218,593 | +0.32(+1.94%) |
Jan 14, 2013 | 16.87 | 16.97 | 16.46 | 16.54 | 10,014,989 | -0.21(-1.24%) |
Jan 11, 2013 | 16.92 | 17.06 | 16.63 | 16.75 | 8,672,340 | -0.06(-0.36%) |
Jan 10, 2013 | 17.00 | 17.02 | 16.43 | 16.81 | 7,937,044 | -0.07(-0.41%) |
Jan 09, 2013 | 16.99 | 17.15 | 16.73 | 16.88 | 10,852,261 | -0.01(-0.05%) |
Jan 08, 2013 | 16.79 | 16.90 | 16.53 | 16.89 | 9,236,239 | +0.16(+0.98%) |
Jan 07, 2013 | 16.45 | 16.86 | 16.38 | 16.72 | 9,605,538 | +0.22(+1.31%) |
Jan 04, 2013 | 16.11 | 16.58 | 15.97 | 16.51 | 10,011,861 | +0.42(+2.64%) |
Jan 03, 2013 | 16.14 | 16.37 | 15.87 | 16.08 | 9,012,459 | -0.03(-0.16%) |
Jan 02, 2013 | 16.11 | 16.16 | 15.93 | 16.11 | 11,545,028 | +0.40(+2.53%) |
Dec 31, 2012 | 15.19 | 15.79 | 15.05 | 15.71 | 10,032,223 | +0.47(+3.07%) |
Dec 28, 2012 | 15.28 | 15.46 | 15.16 | 15.24 | 6,623,576 | -0.14(-0.90%) |
Dec 27, 2012 | 15.38 | 15.53 | 14.98 | 15.38 | 11,168,622 | -0.03(-0.17%) |
Dec 26, 2012 | 15.76 | 15.89 | 15.41 | 15.41 | 7,122,807 | -0.31(-1.98%) |
Dec 24, 2012 | 15.72 | 15.93 | 15.67 | 15.72 | 2,298,976 | -0.03(-0.22%) |
Dec 21, 2012 | 15.75 | 15.79 | 15.49 | 15.75 | 10,904,049 | -0.26(-1.62%) |
Dec 20, 2012 | 15.87 | 16.16 | 15.68 | 16.01 | 10,021,811 | +0.03(+0.16%) |
Dec 19, 2012 | 16.21 | 16.33 | 15.70 | 15.99 | 11,265,410 | -0.13(-0.81%) |
Dec 18, 2012 | 15.69 | 16.20 | 15.68 | 16.12 | 14,208,687 | +0.49(+3.16%) |
Dec 17, 2012 | 14.87 | 15.67 | 14.87 | 15.62 | 15,426,262 | +0.78(+5.25%) |
Dec 14, 2012 | 14.84 | 14.96 | 14.70 | 14.84 | 5,776,303 | -0.02(-0.12%) |
Dec 13, 2012 | 14.77 | 15.16 | 14.70 | 14.86 | 9,119,137 | +0.04(+0.29%) |
Dec 12, 2012 | 14.33 | 15.02 | 14.25 | 14.82 | 13,510,735 | +0.55(+3.82%) |
Dec 11, 2012 | 14.29 | 14.43 | 14.15 | 14.27 | 6,858,879 | +0.07(+0.49%) |
Dec 10, 2012 | 14.26 | 14.46 | 14.10 | 14.20 | 5,872,149 | -0.04(-0.30%) |
Dec 07, 2012 | 14.17 | 14.41 | 13.96 | 14.25 | 8,651,096 | +0.15(+1.04%) |
Dec 06, 2012 | 13.99 | 14.22 | 13.69 | 14.10 | 10,756,632 | +0.07(+0.49%) |
Dec 05, 2012 | 14.82 | 14.90 | 13.99 | 14.03 | 15,798,006 | -0.77(-5.21%) |
Dec 04, 2012 | 14.93 | 15.04 | 14.51 | 14.80 | 12,950,945 | +0.24(+1.67%) |
Nov 30, 2012 | 14.77 | 14.83 | 14.21 | 14.56 | 27,865,352 | -0.28(-1.87%) |
Nov 29, 2012 | 14.79 | 15.12 | 14.69 | 14.83 | 14,621,544 | +0.11(+0.76%) |
Nov 28, 2012 | 14.77 | 14.85 | 14.14 | 14.72 | 12,930,448 | -0.10(-0.64%) |
Nov 27, 2012 | 14.78 | 15.15 | 14.63 | 14.82 | 12,997,935 | +0.03(+0.18%) |
Nov 26, 2012 | 14.68 | 14.84 | 14.47 | 14.79 | 13,163,375 | +0.04(+0.29%) |
Nov 23, 2012 | 14.67 | 14.85 | 14.43 | 14.75 | 4,830,766 | +0.17(+1.19%) |
Nov 21, 2012 | 14.59 | 14.86 | 14.27 | 14.58 | 14,086,655 | +0.07(+0.48%) |
Nov 20, 2012 | 14.03 | 14.68 | 14.03 | 14.51 | 18,667,582 | +0.74(+5.35%) |
Nov 19, 2012 | 13.85 | 14.27 | 13.61 | 13.77 | 16,732,614 | +0.19(+1.40%) |
Nov 16, 2012 | 13.19 | 13.83 | 13.11 | 13.58 | 18,335,586 | +0.38(+2.89%) |
Nov 15, 2012 | 13.19 | 13.80 | 12.60 | 13.20 | 24,366,168 | +0.00(+0.03%) |
Nov 14, 2012 | 14.10 | 14.19 | 13.12 | 13.19 | 19,486,590 | -0.81(-5.78%) |
Nov 13, 2012 | 13.90 | 14.44 | 13.70 | 14.00 | 15,160,120 | -0.07(-0.49%) |
Nov 12, 2012 | 14.60 | 14.93 | 14.05 | 14.07 | 14,823,995 | -0.48(-3.27%) |
Nov 09, 2012 | 14.94 | 15.07 | 14.12 | 14.55 | 21,785,584 | -0.49(-3.28%) |
Nov 08, 2012 | 15.42 | 15.45 | 14.77 | 15.04 | 9,855,965 | -0.34(-2.20%) |
Nov 07, 2012 | 15.29 | 15.74 | 15.05 | 15.38 | 14,092,651 | -0.11(-0.73%) |
Nov 06, 2012 | 15.57 | 15.82 | 15.36 | 15.49 | 12,328,792 | +0.04(+0.28%) |
Nov 05, 2012 | 14.94 | 15.58 | 14.88 | 15.45 | 8,404,150 | +0.41(+2.71%) |
Nov 02, 2012 | 15.56 | 15.67 | 15.03 | 15.04 | 10,263,786 | -0.36(-2.31%) |
Nov 01, 2012 | 15.09 | 15.62 | 15.09 | 15.40 | 15,127,753 | +0.38(+2.54%) |
Oct 31, 2012 | 15.18 | 15.29 | 14.77 | 15.02 | 10,735,887 | +0.05(+0.35%) |
Oct 26, 2012 | 14.81 | 14.96 | 14.96 | 14.96 | 16,388,937 | +0.23(+1.59%) |
Oct 25, 2012 | 15.28 | 15.55 | 14.29 | 14.73 | 24,090,892 | -0.38(-2.52%) |
Oct 24, 2012 | 15.05 | 15.24 | 14.90 | 15.11 | 11,339,493 | +0.12(+0.81%) |
Oct 23, 2012 | 15.09 | 15.17 | 14.70 | 14.99 | 14,439,770 | -0.50(-3.24%) |
Oct 19, 2012 | 15.23 | 15.59 | 14.95 | 15.49 | 18,145,618 | +0.21(+1.36%) |
Oct 18, 2012 | 15.07 | 15.67 | 15.02 | 15.29 | 18,666,706 | +0.18(+1.20%) |
Oct 17, 2012 | 14.71 | 15.45 | 14.71 | 15.10 | 21,608,344 | +0.76(+5.31%) |
Oct 16, 2012 | 14.26 | 14.48 | 13.94 | 14.34 | 10,704,596 | +0.14(+0.98%) |
Oct 15, 2012 | 13.59 | 14.29 | 13.42 | 14.20 | 12,583,951 | +0.68(+5.06%) |
Oct 12, 2012 | 13.48 | 13.58 | 13.26 | 13.52 | 9,045,249 | -0.07(-0.51%) |
Oct 11, 2012 | 13.93 | 14.06 | 13.49 | 13.59 | 9,579,484 | -0.17(-1.26%) |
Oct 10, 2012 | 13.63 | 14.04 | 13.62 | 13.76 | 14,596,021 | +0.10(+0.76%) |
Oct 09, 2012 | 13.89 | 13.94 | 13.61 | 13.66 | 12,514,580 | -0.28(-1.99%) |
Oct 08, 2012 | 14.32 | 14.34 | 13.88 | 13.93 | 10,189,810 | -0.47(-3.25%) |
Oct 05, 2012 | 14.53 | 14.76 | 14.34 | 14.40 | 12,229,713 | +0.05(+0.36%) |
Oct 04, 2012 | 14.41 | 14.63 | 14.07 | 14.35 | 14,000,923 | +0.06(+0.42%) |
Oct 03, 2012 | 13.58 | 14.38 | 13.54 | 14.29 | 19,105,820 | +0.81(+6.04%) |
Oct 02, 2012 | 13.31 | 13.61 | 13.17 | 13.48 | 14,013,418 | +0.22(+1.63%) |
Oct 01, 2012 | 13.35 | 13.57 | 13.16 | 13.26 | 13,274,140 | -0.16(-1.23%) |
Sep 28, 2012 | 13.39 | 13.54 | 13.32 | 13.42 | 11,802,601 | -0.12(-0.89%) |
Sep 27, 2012 | 13.35 | 13.80 | 13.19 | 13.54 | 18,239,322 | +0.29(+2.22%) |
Sep 26, 2012 | 13.94 | 14.12 | 12.98 | 13.25 | 27,687,978 | -0.66(-4.73%) |
Sep 25, 2012 | 14.39 | 14.67 | 13.89 | 13.91 | 23,215,532 | -0.61(-4.18%) |
Sep 24, 2012 | 14.73 | 14.78 | 14.25 | 14.51 | 15,988,834 | -0.19(-1.30%) |
Sep 21, 2012 | 14.68 | 15.13 | 14.49 | 14.71 | 30,439,182 | +0.23(+1.56%) |
Sep 20, 2012 | 14.22 | 14.50 | 13.94 | 14.48 | 18,700,548 | +0.25(+1.76%) |
Sep 19, 2012 | 13.67 | 14.64 | 13.67 | 14.23 | 25,006,526 | +0.58(+4.25%) |
Sep 18, 2012 | 13.97 | 14.20 | 13.55 | 13.65 | 14,121,531 | -0.32(-2.29%) |
Sep 17, 2012 | 14.29 | 14.31 | 13.81 | 13.97 | 17,624,906 | -0.34(-2.36%) |
Sep 14, 2012 | 14.01 | 14.41 | 13.99 | 14.31 | 21,094,876 | +0.43(+3.12%) |
Sep 13, 2012 | 13.49 | 14.15 | 13.15 | 13.87 | 23,115,268 | +0.41(+3.02%) |
Sep 12, 2012 | 12.87 | 13.60 | 12.79 | 13.47 | 25,713,928 | +0.76(+6.00%) |
Sep 11, 2012 | 12.53 | 12.77 | 12.53 | 12.70 | 12,186,188 | +0.14(+1.10%) |
Sep 10, 2012 | 12.73 | 12.86 | 12.51 | 12.57 | 10,141,533 | -0.21(-1.63%) |
Sep 07, 2012 | 12.71 | 12.84 | 12.56 | 12.77 | 15,040,119 | +0.12(+0.96%) |
Sep 06, 2012 | 12.24 | 12.71 | 12.18 | 12.65 | 16,354,235 | +0.49(+4.06%) |
Sep 05, 2012 | 11.88 | 12.19 | 11.80 | 12.16 | 15,925,022 | +0.25(+2.11%) |
Sep 04, 2012 | 11.85 | 12.03 | 11.62 | 11.91 | 11,629,377 | +0.06(+0.51%) |
Aug 31, 2012 | 11.72 | 11.93 | 11.53 | 11.85 | 12,517,223 | +0.29(+2.47%) |
Aug 30, 2012 | 11.51 | 11.69 | 11.34 | 11.56 | 9,604,912 | -0.04(-0.37%) |
Aug 29, 2012 | 11.49 | 11.69 | 11.44 | 11.60 | 9,573,372 | +0.14(+1.21%) |
Aug 27, 2012 | 11.75 | 11.83 | 11.39 | 11.47 | 13,649,098 | -0.23(-2.00%) |
Aug 24, 2012 | 11.51 | 11.83 | 11.45 | 11.70 | 11,639,923 | +0.16(+1.43%) |
Aug 23, 2012 | 11.47 | 11.71 | 11.41 | 11.54 | 17,335,180 | +0.03(+0.23%) |
Aug 22, 2012 | 11.27 | 11.76 | 11.22 | 11.51 | 26,996,986 | +0.43(+3.91%) |
Aug 21, 2012 | 11.27 | 11.47 | 11.00 | 11.08 | 13,709,384 | -0.19(-1.69%) |
Aug 20, 2012 | 11.68 | 11.68 | 10.98 | 11.27 | 21,094,734 | -0.32(-2.77%) |
Aug 17, 2012 | 11.96 | 12.05 | 11.47 | 11.59 | 22,525,102 | -0.19(-1.62%) |
Aug 16, 2012 | 11.07 | 11.91 | 11.04 | 11.78 | 28,396,986 | +0.71(+6.42%) |
Aug 15, 2012 | 10.90 | 11.15 | 10.84 | 11.07 | 14,830,366 | +0.07(+0.63%) |
Aug 14, 2012 | 10.88 | 11.05 | 10.74 | 11.00 | 15,086,162 | +0.23(+2.09%) |
Aug 13, 2012 | 10.83 | 10.93 | 10.63 | 10.77 | 10,530,463 | -0.03(-0.32%) |
Aug 10, 2012 | 10.93 | 10.93 | 10.64 | 10.81 | 10,109,426 | -0.16(-1.50%) |
Aug 09, 2012 | 10.64 | 11.19 | 10.57 | 10.97 | 23,692,198 | +0.50(+4.80%) |
Aug 08, 2012 | 10.10 | 10.52 | 9.968 | 10.47 | 18,512,746 | +0.33(+3.24%) |
Aug 07, 2012 | 10.00 | 10.22 | 9.847 | 10.14 | 11,648,605 | +0.19(+1.92%) |
Aug 06, 2012 | 10.04 | 10.15 | 9.786 | 9.951 | 10,909,989 | +0.01(+0.09%) |
Aug 03, 2012 | 10.22 | 10.29 | 9.907 | 9.942 | 14,621,150 | -0.08(-0.78%) |
Aug 02, 2012 | 9.526 | 10.07 | 9.370 | 10.02 | 16,714,015 | +0.46(+4.80%) |
Aug 01, 2012 | 9.873 | 9.890 | 9.483 | 9.561 | 16,520,882 | -0.23(-2.30%) |
Jul 31, 2012 | 10.02 | 10.24 | 9.708 | 9.786 | 15,796,283 | -0.26(-2.59%) |
Jul 30, 2012 | 10.25 | 10.37 | 10.03 | 10.05 | 14,726,728 | -0.36(-3.41%) |
Jul 27, 2012 | 10.31 | 10.56 | 10.08 | 10.40 | 19,945,242 | +0.13(+1.26%) |
Jul 26, 2012 | 9.232 | 10.35 | 9.232 | 10.27 | 33,864,756 | +1.59(+18.36%) |
Jul 25, 2012 | 9.232 | 9.284 | 8.621 | 8.677 | 24,170,572 | -0.40(-4.39%) |
Jul 24, 2012 | 9.483 | 9.578 | 8.946 | 9.076 | 16,354,272 | -0.46(-4.81%) |
Jul 23, 2012 | 9.128 | 9.613 | 9.128 | 9.535 | 16,318,687 | +0.13(+1.38%) |
Jul 20, 2012 | 9.050 | 9.513 | 9.041 | 9.405 | 13,103,875 | +0.34(+3.72%) |
Jul 19, 2012 | 9.370 | 9.405 | 8.903 | 9.067 | 23,410,542 | -0.29(-3.06%) |
Jul 18, 2012 | 9.734 | 9.942 | 9.240 | 9.353 | 14,155,560 | -0.32(-3.31%) |
Jul 17, 2012 | 9.509 | 9.708 | 9.249 | 9.673 | 12,070,728 | +0.21(+2.20%) |
Jul 16, 2012 | 9.466 | 9.561 | 9.236 | 9.466 | 9,605,904 | -0.06(-0.64%) |
Jul 13, 2012 | 9.388 | 9.795 | 9.353 | 9.526 | 15,028,722 | +0.14(+1.48%) |
Jul 12, 2012 | 9.024 | 9.483 | 8.920 | 9.388 | 19,893,990 | +0.26(+2.85%) |
Jul 11, 2012 | 9.370 | 9.405 | 9.041 | 9.128 | 16,418,777 | -0.22(-2.32%) |
Jul 10, 2012 | 9.673 | 9.717 | 9.266 | 9.344 | 13,582,786 | -0.26(-2.71%) |
Jul 09, 2012 | 9.544 | 9.647 | 9.401 | 9.604 | 11,588,748 | -0.01(-0.09%) |
Jul 06, 2012 | 9.422 | 9.665 | 9.388 | 9.613 | 10,018,001 | -0.03(-0.27%) |
Jul 05, 2012 | 9.353 | 9.691 | 9.353 | 9.639 | 13,640,501 | +0.24(+2.58%) |
Jul 03, 2012 | 9.483 | 9.561 | 9.331 | 9.396 | 7,603,022 | -0.05(-0.55%) |