Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.39 | 28.68 | 28.13 | 28.65 | 6,065,704 | +0.66(+2.37%) |
Nov 27, 2013 | 28.01 | 28.04 | 27.74 | 27.98 | 5,604,798 | -0.01(-0.03%) |
Nov 26, 2013 | 28.20 | 28.33 | 27.71 | 27.99 | 9,927,525 | -0.08(-0.28%) |
Nov 25, 2013 | 28.26 | 28.28 | 27.94 | 28.07 | 5,742,189 | +0.25(+0.91%) |
Nov 22, 2013 | 27.75 | 27.90 | 27.62 | 27.81 | 6,840,665 | +0.21(+0.77%) |
Nov 21, 2013 | 27.52 | 27.91 | 26.78 | 27.60 | 13,799,347 | +0.25(+0.93%) |
Nov 20, 2013 | 27.56 | 28.08 | 27.16 | 27.35 | 16,693,909 | -0.05(-0.18%) |
Nov 19, 2013 | 28.77 | 29.04 | 27.14 | 27.39 | 46,902,504 | -3.38(-10.97%) |
Nov 18, 2013 | 31.04 | 31.33 | 30.52 | 30.77 | 10,214,665 | -0.09(-0.30%) |
Nov 15, 2013 | 30.67 | 31.04 | 30.60 | 30.86 | 6,968,483 | +0.25(+0.83%) |
Nov 14, 2013 | 31.03 | 31.15 | 30.32 | 30.61 | 8,446,426 | -0.47(-1.50%) |
Nov 13, 2013 | 30.89 | 31.55 | 30.84 | 31.08 | 7,609,468 | +0.16(+0.50%) |
Nov 12, 2013 | 31.20 | 31.44 | 30.76 | 30.92 | 4,915,297 | -0.40(-1.26%) |
Nov 11, 2013 | 30.69 | 31.32 | 30.45 | 31.32 | 9,779,313 | +1.36(+4.53%) |
Nov 08, 2013 | 28.86 | 29.96 | 28.86 | 29.96 | 5,878,926 | +1.07(+3.72%) |
Nov 07, 2013 | 29.67 | 29.86 | 28.87 | 28.89 | 8,685,584 | -0.58(-1.97%) |
Nov 06, 2013 | 31.17 | 31.24 | 29.30 | 29.46 | 13,424,518 | -1.66(-5.33%) |
Nov 05, 2013 | 30.56 | 31.27 | 30.47 | 31.12 | 5,656,470 | +0.55(+1.80%) |
Nov 04, 2013 | 30.40 | 30.69 | 30.38 | 30.57 | 4,638,923 | +0.25(+0.82%) |
Nov 01, 2013 | 30.64 | 30.67 | 30.16 | 30.33 | 4,889,410 | +0.09(+0.30%) |
Oct 31, 2013 | 29.99 | 30.57 | 29.54 | 30.23 | 4,835,285 | +0.05(+0.16%) |
Oct 30, 2013 | 30.41 | 30.62 | 29.95 | 30.19 | 4,221,149 | -0.13(-0.44%) |
Oct 29, 2013 | 30.14 | 30.38 | 29.75 | 30.32 | 6,024,192 | +0.04(+0.12%) |
Oct 28, 2013 | 30.38 | 30.98 | 30.19 | 30.28 | 5,373,270 | +0.07(+0.23%) |
Oct 25, 2013 | 30.27 | 30.87 | 30.01 | 30.21 | 16,360,437 | +0.02(+0.07%) |
Oct 24, 2013 | 30.14 | 30.48 | 29.90 | 30.19 | 4,257,714 | +0.13(+0.45%) |
Oct 23, 2013 | 30.22 | 30.44 | 29.89 | 30.06 | 6,062,782 | -0.37(-1.23%) |
Oct 22, 2013 | 30.32 | 30.73 | 30.08 | 30.43 | 6,022,888 | +0.19(+0.63%) |
Oct 21, 2013 | 30.38 | 30.45 | 30.02 | 30.24 | 4,520,628 | -0.11(-0.37%) |
Oct 18, 2013 | 30.35 | 30.57 | 29.94 | 30.35 | 8,486,804 | +0.11(+0.35%) |
Oct 17, 2013 | 29.51 | 30.35 | 29.39 | 30.25 | 11,509,110 | +0.86(+2.93%) |
Oct 16, 2013 | 29.03 | 29.72 | 28.94 | 29.39 | 13,620,684 | +0.69(+2.41%) |
Oct 15, 2013 | 28.15 | 29.29 | 28.05 | 28.69 | 17,810,674 | +0.71(+2.55%) |
Oct 14, 2013 | 27.54 | 28.02 | 27.41 | 27.98 | 6,993,623 | +0.25(+0.89%) |
Oct 11, 2013 | 27.37 | 28.00 | 27.32 | 27.73 | 8,268,879 | +0.18(+0.67%) |
Oct 10, 2013 | 26.67 | 27.76 | 26.67 | 27.55 | 16,255,991 | +1.94(+7.56%) |
Oct 09, 2013 | 25.23 | 25.83 | 24.64 | 25.61 | 7,554,367 | +0.42(+1.65%) |
Oct 08, 2013 | 26.21 | 26.57 | 25.13 | 25.20 | 9,825,330 | -0.95(-3.62%) |
Oct 07, 2013 | 26.64 | 26.77 | 26.14 | 26.14 | 4,349,403 | -0.81(-2.99%) |
Oct 04, 2013 | 26.62 | 27.16 | 26.35 | 26.95 | 4,688,861 | +0.32(+1.22%) |
Oct 03, 2013 | 26.71 | 26.78 | 26.04 | 26.62 | 4,832,388 | +0.02(+0.08%) |
Oct 02, 2013 | 26.58 | 26.75 | 26.28 | 26.60 | 4,228,448 | -0.20(-0.76%) |
Oct 01, 2013 | 26.53 | 27.01 | 26.51 | 26.81 | 5,104,003 | +0.32(+1.20%) |
Sep 30, 2013 | 26.33 | 26.67 | 26.20 | 26.49 | 5,417,441 | -0.34(-1.26%) |
Sep 27, 2013 | 27.08 | 27.30 | 26.71 | 26.83 | 4,018,550 | -0.39(-1.43%) |
Sep 26, 2013 | 26.99 | 27.53 | 26.99 | 27.22 | 3,975,697 | +0.37(+1.39%) |
Sep 25, 2013 | 27.10 | 27.13 | 26.67 | 26.84 | 9,515,079 | -0.21(-0.78%) |
Sep 24, 2013 | 27.48 | 27.64 | 27.04 | 27.06 | 7,811,136 | -0.42(-1.52%) |
Sep 23, 2013 | 27.21 | 27.66 | 27.12 | 27.47 | 7,943,188 | +0.42(+1.54%) |
Sep 20, 2013 | 27.61 | 27.69 | 27.06 | 27.06 | 8,833,575 | -0.57(-2.05%) |
Sep 19, 2013 | 27.71 | 27.75 | 27.34 | 27.62 | 7,368,591 | +0.04(+0.13%) |
Sep 18, 2013 | 27.46 | 27.68 | 27.01 | 27.59 | 5,597,841 | +0.07(+0.26%) |
Sep 17, 2013 | 27.23 | 27.65 | 27.13 | 27.51 | 6,235,736 | +0.45(+1.64%) |
Sep 16, 2013 | 27.34 | 27.60 | 26.94 | 27.07 | 6,544,169 | +0.03(+0.10%) |
Sep 13, 2013 | 26.60 | 27.24 | 26.48 | 27.04 | 6,345,971 | +0.46(+1.73%) |
Sep 12, 2013 | 26.79 | 26.82 | 26.31 | 26.58 | 4,563,743 | -0.19(-0.71%) |
Sep 11, 2013 | 26.72 | 26.84 | 26.38 | 26.77 | 5,589,034 | -0.01(-0.05%) |
Sep 10, 2013 | 26.43 | 26.79 | 26.14 | 26.79 | 6,738,684 | +0.54(+2.05%) |
Sep 09, 2013 | 26.29 | 26.65 | 26.15 | 26.25 | 5,737,672 | +0.10(+0.38%) |
Sep 06, 2013 | 26.39 | 26.45 | 25.92 | 26.15 | 8,387,797 | -0.21(-0.80%) |
Sep 05, 2013 | 26.16 | 26.43 | 26.10 | 26.36 | 7,840,285 | +0.25(+0.94%) |
Sep 04, 2013 | 26.08 | 26.71 | 25.93 | 26.12 | 13,206,486 | +0.11(+0.41%) |
Sep 03, 2013 | 25.62 | 26.02 | 25.62 | 26.01 | 8,508,287 | +0.70(+2.75%) |
Aug 30, 2013 | 25.59 | 25.63 | 25.25 | 25.32 | 7,019,783 | -0.25(-0.96%) |
Aug 29, 2013 | 25.18 | 25.77 | 25.05 | 25.56 | 8,774,507 | +0.38(+1.51%) |
Aug 28, 2013 | 24.65 | 25.41 | 24.55 | 25.18 | 10,232,725 | +0.56(+2.26%) |
Aug 27, 2013 | 24.73 | 24.92 | 24.44 | 24.63 | 10,342,623 | -0.56(-2.21%) |
Aug 26, 2013 | 24.68 | 25.41 | 24.54 | 25.18 | 7,229,647 | +0.51(+2.08%) |
Aug 23, 2013 | 24.58 | 25.09 | 24.49 | 24.67 | 10,006,892 | -0.08(-0.34%) |
Aug 22, 2013 | 23.87 | 24.92 | 23.87 | 24.75 | 11,790,063 | +1.02(+4.30%) |
Aug 21, 2013 | 24.37 | 24.55 | 23.60 | 23.73 | 15,643,761 | -0.74(-3.02%) |
Aug 20, 2013 | 24.04 | 24.49 | 23.21 | 24.47 | 44,695,772 | +2.86(+13.24%) |
Aug 19, 2013 | 21.43 | 21.96 | 21.38 | 21.61 | 8,082,855 | +0.25(+1.19%) |
Aug 16, 2013 | 21.62 | 22.05 | 21.36 | 21.36 | 7,115,020 | -0.31(-1.43%) |
Aug 15, 2013 | 21.92 | 22.15 | 21.50 | 21.67 | 7,123,459 | -0.60(-2.72%) |
Aug 14, 2013 | 21.76 | 22.62 | 21.60 | 22.27 | 9,996,071 | +0.57(+2.62%) |
Aug 13, 2013 | 21.72 | 21.81 | 21.34 | 21.70 | 5,194,012 | +0.00(+0.00%) |
Aug 12, 2013 | 21.42 | 22.22 | 21.41 | 21.70 | 6,032,833 | +0.16(+0.75%) |
Aug 09, 2013 | 21.78 | 21.92 | 21.38 | 21.54 | 3,978,400 | -0.28(-1.29%) |
Aug 08, 2013 | 21.29 | 22.09 | 21.21 | 21.82 | 6,268,230 | +0.41(+1.94%) |
Aug 07, 2013 | 21.88 | 21.93 | 21.22 | 21.41 | 7,839,402 | -0.67(-3.03%) |
Aug 06, 2013 | 21.94 | 22.18 | 21.64 | 22.07 | 6,510,065 | +0.11(+0.48%) |
Aug 05, 2013 | 21.93 | 22.31 | 21.86 | 21.97 | 6,928,751 | -0.04(-0.19%) |
Aug 02, 2013 | 21.53 | 22.03 | 21.13 | 22.01 | 4,555,135 | +0.41(+1.92%) |
Aug 01, 2013 | 21.22 | 21.62 | 21.20 | 21.60 | 4,995,355 | +0.44(+2.06%) |
Jul 31, 2013 | 20.62 | 21.35 | 20.58 | 21.16 | 5,656,979 | +0.53(+2.56%) |
Jul 30, 2013 | 20.32 | 20.74 | 20.14 | 20.63 | 5,479,532 | +0.34(+1.66%) |
Jul 29, 2013 | 20.74 | 20.88 | 20.18 | 20.29 | 3,933,589 | -0.56(-2.66%) |
Jul 26, 2013 | 20.89 | 20.97 | 20.63 | 20.85 | 2,347,782 | -0.20(-0.94%) |
Jul 25, 2013 | 20.63 | 21.05 | 20.62 | 21.05 | 3,218,167 | +0.42(+2.05%) |
Jul 24, 2013 | 20.64 | 20.84 | 20.47 | 20.63 | 3,238,593 | +0.00(+0.00%) |
Jul 23, 2013 | 20.68 | 20.73 | 20.53 | 20.63 | 3,214,393 | -0.05(-0.24%) |
Jul 22, 2013 | 20.35 | 20.69 | 20.15 | 20.67 | 3,320,677 | +0.30(+1.48%) |
Jul 19, 2013 | 20.34 | 20.41 | 20.08 | 20.37 | 4,440,350 | +0.11(+0.56%) |
Jul 18, 2013 | 20.12 | 20.41 | 19.91 | 20.26 | 5,075,564 | +0.18(+0.88%) |
Jul 17, 2013 | 20.54 | 20.61 | 20.03 | 20.08 | 4,147,213 | -0.41(-1.99%) |
Jul 16, 2013 | 20.82 | 20.89 | 20.27 | 20.49 | 4,480,249 | -0.32(-1.55%) |
Jul 15, 2013 | 20.93 | 21.04 | 20.72 | 20.82 | 4,835,287 | -0.09(-0.44%) |
Jul 12, 2013 | 20.67 | 21.03 | 20.44 | 20.91 | 10,586,190 | +0.25(+1.19%) |
Jul 11, 2013 | 20.27 | 20.73 | 20.20 | 20.66 | 7,928,645 | +0.64(+3.20%) |
Jul 10, 2013 | 20.77 | 20.77 | 19.71 | 20.02 | 15,359,076 | -0.89(-4.24%) |
Jul 09, 2013 | 21.15 | 21.34 | 20.79 | 20.91 | 7,816,463 | -0.20(-0.97%) |
Jul 08, 2013 | 21.05 | 21.31 | 20.95 | 21.11 | 8,144,915 | +0.20(+0.98%) |
Jul 05, 2013 | 20.71 | 20.99 | 20.51 | 20.91 | 5,795,996 | +0.22(+1.05%) |
Jul 03, 2013 | 20.36 | 20.77 | 20.23 | 20.69 | 6,192,968 | +0.51(+2.54%) |
Jul 02, 2013 | 20.89 | 20.90 | 19.77 | 20.18 | 10,287,975 | -0.74(-3.53%) |
Jul 01, 2013 | 19.62 | 21.03 | 19.49 | 20.91 | 17,073,906 | +1.69(+8.82%) |
Jun 28, 2013 | 19.47 | 19.66 | 19.21 | 19.22 | 5,842,802 | -0.36(-1.83%) |
Jun 27, 2013 | 19.27 | 19.63 | 19.24 | 19.58 | 4,581,255 | +0.39(+2.05%) |
Jun 26, 2013 | 18.92 | 19.19 | 18.64 | 19.18 | 4,650,290 | +0.38(+2.02%) |
Jun 25, 2013 | 18.71 | 18.96 | 18.51 | 18.80 | 7,327,060 | +0.30(+1.60%) |
Jun 24, 2013 | 18.54 | 18.68 | 18.19 | 18.51 | 4,730,212 | -0.32(-1.68%) |
Jun 21, 2013 | 18.76 | 19.11 | 18.60 | 18.82 | 9,727,465 | +0.13(+0.68%) |
Jun 20, 2013 | 19.13 | 19.27 | 18.47 | 18.70 | 6,263,171 | -0.75(-3.87%) |
Jun 19, 2013 | 19.63 | 19.76 | 19.43 | 19.45 | 5,509,903 | -0.28(-1.43%) |
Jun 18, 2013 | 19.26 | 19.83 | 18.92 | 19.73 | 7,214,522 | +0.46(+2.37%) |
Jun 17, 2013 | 19.00 | 19.32 | 18.97 | 19.27 | 6,072,057 | +0.38(+2.01%) |
Jun 14, 2013 | 19.39 | 19.62 | 18.73 | 18.90 | 8,281,171 | -0.49(-2.50%) |
Jun 13, 2013 | 18.84 | 19.40 | 18.83 | 19.38 | 8,822,419 | +0.48(+2.53%) |
Jun 12, 2013 | 19.63 | 19.64 | 18.82 | 18.90 | 7,817,606 | -0.71(-3.62%) |
Jun 11, 2013 | 19.40 | 19.74 | 19.28 | 19.61 | 8,881,944 | -0.11(-0.54%) |
Jun 10, 2013 | 19.25 | 19.84 | 19.19 | 19.72 | 6,892,769 | +0.48(+2.49%) |
Jun 07, 2013 | 19.44 | 19.51 | 19.07 | 19.24 | 4,970,595 | -0.11(-0.55%) |
Jun 06, 2013 | 18.88 | 19.37 | 18.74 | 19.35 | 6,952,077 | +0.41(+2.18%) |
Jun 05, 2013 | 19.00 | 19.51 | 18.89 | 18.93 | 11,950,755 | -0.22(-1.13%) |
Jun 04, 2013 | 19.02 | 19.60 | 18.96 | 19.15 | 9,989,058 | +0.03(+0.15%) |
Jun 03, 2013 | 19.73 | 19.83 | 18.77 | 19.12 | 14,903,612 | -0.13(-0.69%) |
May 31, 2013 | 19.28 | 19.75 | 19.22 | 19.25 | 14,628,309 | -0.13(-0.68%) |
May 30, 2013 | 18.98 | 19.69 | 18.98 | 19.39 | 15,448,305 | +0.49(+2.59%) |
May 29, 2013 | 18.51 | 18.94 | 18.42 | 18.90 | 10,253,588 | +0.22(+1.16%) |
May 28, 2013 | 18.36 | 18.72 | 18.32 | 18.68 | 10,428,652 | +0.49(+2.69%) |
May 24, 2013 | 18.26 | 18.41 | 17.93 | 18.19 | 5,924,006 | -0.18(-0.99%) |
May 23, 2013 | 17.75 | 18.41 | 17.68 | 18.37 | 7,614,030 | +0.45(+2.50%) |
May 22, 2013 | 17.92 | 18.47 | 17.66 | 17.93 | 13,873,421 | +0.01(+0.04%) |
May 21, 2013 | 18.23 | 18.86 | 17.59 | 17.92 | 29,929,558 | -0.82(-4.36%) |
May 20, 2013 | 18.79 | 19.13 | 18.50 | 18.74 | 11,275,538 | -0.06(-0.33%) |
May 17, 2013 | 18.09 | 18.85 | 18.08 | 18.80 | 8,452,008 | +0.70(+3.86%) |
May 16, 2013 | 18.28 | 18.36 | 17.96 | 18.10 | 5,183,901 | -0.35(-1.89%) |
May 15, 2013 | 18.51 | 18.63 | 18.09 | 18.45 | 7,984,726 | +0.76(+4.31%) |
May 13, 2013 | 17.80 | 17.85 | 17.55 | 17.69 | 4,899,547 | -0.04(-0.24%) |
May 10, 2013 | 17.93 | 17.95 | 17.46 | 17.73 | 5,988,991 | -0.16(-0.90%) |
May 09, 2013 | 17.81 | 18.27 | 17.79 | 17.89 | 6,433,252 | +0.06(+0.35%) |
May 08, 2013 | 18.18 | 18.46 | 17.74 | 17.83 | 8,564,390 | -0.43(-2.34%) |
May 07, 2013 | 18.43 | 18.49 | 18.17 | 18.26 | 5,236,134 | -0.15(-0.83%) |
May 06, 2013 | 18.50 | 18.58 | 18.10 | 18.41 | 6,673,719 | -0.13(-0.68%) |
May 03, 2013 | 18.49 | 18.56 | 18.23 | 18.53 | 7,311,382 | +0.18(+0.99%) |
May 02, 2013 | 18.10 | 18.43 | 18.05 | 18.35 | 6,285,420 | +0.25(+1.39%) |
May 01, 2013 | 17.95 | 18.48 | 17.78 | 18.10 | 10,654,261 | -0.06(-0.35%) |
Apr 30, 2013 | 17.97 | 18.81 | 17.93 | 18.16 | 33,319,506 | +1.25(+7.40%) |
Apr 29, 2013 | 16.48 | 16.91 | 16.28 | 16.91 | 7,567,264 | +0.49(+2.98%) |
Apr 26, 2013 | 16.80 | 16.87 | 16.35 | 16.42 | 6,644,837 | -0.45(-2.65%) |
Apr 25, 2013 | 16.62 | 17.03 | 16.56 | 16.87 | 7,561,559 | +0.26(+1.56%) |
Apr 24, 2013 | 16.88 | 17.04 | 16.45 | 16.61 | 6,432,691 | -0.25(-1.49%) |
Apr 23, 2013 | 16.58 | 17.01 | 16.51 | 16.86 | 8,885,029 | +0.31(+1.90%) |
Apr 22, 2013 | 16.17 | 16.73 | 15.98 | 16.55 | 7,574,247 | +0.30(+1.85%) |
Apr 19, 2013 | 16.20 | 16.48 | 15.93 | 16.25 | 7,218,249 | +0.20(+1.22%) |
Apr 18, 2013 | 16.42 | 16.57 | 15.92 | 16.05 | 8,717,123 | -0.29(-1.75%) |
Apr 17, 2013 | 16.35 | 16.54 | 16.12 | 16.34 | 8,804,872 | -0.20(-1.18%) |
Apr 16, 2013 | 16.10 | 16.58 | 16.02 | 16.54 | 10,515,699 | +0.50(+3.14%) |
Apr 15, 2013 | 16.71 | 16.96 | 15.76 | 16.03 | 16,175,163 | -0.80(-4.77%) |
Apr 12, 2013 | 16.82 | 16.93 | 16.37 | 16.84 | 21,363,336 | -0.01(-0.08%) |
Apr 11, 2013 | 17.19 | 17.40 | 16.76 | 16.85 | 16,913,674 | -0.50(-2.86%) |
Apr 10, 2013 | 18.00 | 18.00 | 17.05 | 17.35 | 20,429,260 | -0.64(-3.57%) |
Apr 09, 2013 | 17.93 | 18.23 | 17.69 | 17.99 | 17,545,746 | -0.15(-0.85%) |
Apr 08, 2013 | 17.80 | 18.37 | 17.30 | 18.14 | 45,362,840 | +0.36(+2.00%) |
Apr 05, 2013 | 17.37 | 17.79 | 16.99 | 17.79 | 36,382,316 | +0.22(+1.27%) |
Apr 04, 2013 | 15.18 | 17.68 | 15.17 | 17.56 | 79,186,024 | +2.43(+16.07%) |
Apr 03, 2013 | 15.19 | 15.43 | 15.01 | 15.13 | 10,873,567 | +0.01(+0.05%) |
Apr 02, 2013 | 15.20 | 15.52 | 15.08 | 15.12 | 10,987,643 | -0.03(-0.18%) |
Apr 01, 2013 | 15.47 | 15.70 | 15.12 | 15.15 | 8,714,558 | -0.33(-2.12%) |
Mar 28, 2013 | 15.50 | 15.75 | 15.38 | 15.48 | 12,679,779 | +0.00(+0.00%) |
Mar 27, 2013 | 15.59 | 15.89 | 15.21 | 15.48 | 15,235,380 | -0.38(-2.42%) |
Mar 26, 2013 | 16.14 | 16.24 | 15.56 | 15.86 | 13,479,346 | -0.35(-2.15%) |
Mar 25, 2013 | 16.00 | 16.40 | 15.81 | 16.21 | 14,011,901 | +0.29(+1.84%) |
Mar 22, 2013 | 15.78 | 16.06 | 15.26 | 15.92 | 22,441,254 | +0.22(+1.43%) |
Mar 21, 2013 | 16.03 | 16.32 | 15.63 | 15.70 | 22,657,202 | -0.43(-2.64%) |
Mar 20, 2013 | 15.77 | 16.40 | 15.74 | 16.12 | 23,553,592 | +0.57(+3.69%) |
Mar 19, 2013 | 15.31 | 15.62 | 15.21 | 15.55 | 16,158,911 | +0.20(+1.32%) |
Mar 18, 2013 | 14.72 | 15.43 | 14.72 | 15.35 | 21,601,452 | +0.47(+3.17%) |
Mar 15, 2013 | 14.99 | 15.12 | 14.66 | 14.88 | 17,432,944 | -0.03(-0.23%) |
Mar 14, 2013 | 14.56 | 14.95 | 14.51 | 14.91 | 13,333,662 | +0.37(+2.58%) |
Mar 13, 2013 | 14.11 | 14.74 | 14.08 | 14.54 | 16,798,274 | +0.46(+3.30%) |
Mar 12, 2013 | 14.05 | 14.29 | 13.91 | 14.07 | 21,908,630 | +0.15(+1.05%) |
Mar 11, 2013 | 14.06 | 14.18 | 13.86 | 13.93 | 28,867,258 | -0.06(-0.45%) |
Mar 08, 2013 | 13.48 | 14.29 | 13.32 | 13.99 | 32,853,256 | +0.63(+4.72%) |
Mar 07, 2013 | 13.07 | 13.41 | 12.87 | 13.36 | 15,220,325 | +0.35(+2.72%) |
Mar 06, 2013 | 13.38 | 13.52 | 12.34 | 13.00 | 38,480,404 | +0.24(+1.90%) |
Mar 05, 2013 | 12.49 | 12.80 | 12.27 | 12.76 | 17,479,124 | +0.44(+3.55%) |
Mar 04, 2013 | 11.85 | 12.57 | 11.78 | 12.32 | 20,440,634 | +0.42(+3.55%) |
Mar 01, 2013 | 12.05 | 12.11 | 11.18 | 11.90 | 47,160,360 | +0.52(+4.57%) |
Feb 28, 2013 | 11.55 | 11.57 | 10.92 | 11.38 | 18,452,082 | -0.13(-1.14%) |
Feb 27, 2013 | 11.30 | 11.54 | 11.27 | 11.51 | 6,583,151 | +0.10(+0.85%) |
Feb 26, 2013 | 11.79 | 11.90 | 11.24 | 11.42 | 15,633,461 | -0.37(-3.18%) |
Feb 25, 2013 | 11.83 | 12.03 | 11.68 | 11.79 | 12,276,009 | -0.01(-0.12%) |
Feb 22, 2013 | 12.04 | 12.07 | 11.76 | 11.80 | 7,472,606 | -0.27(-2.24%) |
Feb 21, 2013 | 11.91 | 12.14 | 11.72 | 12.07 | 12,418,728 | +0.11(+0.93%) |
Feb 20, 2013 | 12.25 | 12.28 | 11.71 | 11.96 | 11,460,167 | -0.06(-0.46%) |
Feb 19, 2013 | 12.16 | 12.32 | 11.93 | 12.02 | 23,632,712 | +0.32(+2.73%) |
Feb 15, 2013 | 11.05 | 11.71 | 11.04 | 11.70 | 26,536,468 | +0.80(+7.38%) |
Feb 14, 2013 | 10.44 | 11.35 | 10.40 | 10.90 | 20,766,020 | +0.41(+3.90%) |
Feb 13, 2013 | 10.72 | 11.24 | 9.591 | 10.49 | 24,948,924 | -0.21(-2.01%) |
Feb 12, 2013 | 10.83 | 10.89 | 10.60 | 10.70 | 6,469,383 | -0.19(-1.78%) |
Feb 11, 2013 | 10.57 | 10.96 | 10.55 | 10.90 | 5,564,239 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.85 | 10.49 | 10.60 | 6,885,653 | -0.20(-1.86%) |
Feb 07, 2013 | 11.04 | 11.08 | 10.71 | 10.81 | 5,666,316 | -0.23(-2.07%) |
Feb 06, 2013 | 10.95 | 11.03 | 10.83 | 11.03 | 6,627,960 | +0.10(+0.95%) |
Feb 04, 2013 | 11.12 | 11.19 | 10.91 | 10.93 | 8,944,658 | -0.24(-2.17%) |
Feb 01, 2013 | 11.36 | 11.38 | 11.07 | 11.17 | 6,495,524 | -0.10(-0.92%) |
Jan 31, 2013 | 10.92 | 11.33 | 10.83 | 11.28 | 9,239,926 | +0.25(+2.26%) |
Jan 30, 2013 | 11.10 | 11.19 | 10.99 | 11.03 | 9,722,915 | -0.06(-0.56%) |
Jan 29, 2013 | 11.14 | 11.24 | 11.01 | 11.09 | 7,776,404 | -0.05(-0.44%) |
Jan 28, 2013 | 11.22 | 11.35 | 11.05 | 11.14 | 15,256,928 | +0.19(+1.77%) |
Jan 25, 2013 | 10.71 | 10.97 | 10.65 | 10.94 | 13,247,754 | +0.31(+2.87%) |
Jan 24, 2013 | 10.59 | 10.76 | 10.58 | 10.64 | 10,099,515 | -0.04(-0.39%) |
Jan 23, 2013 | 10.60 | 10.91 | 10.49 | 10.68 | 17,639,280 | +0.01(+0.07%) |
Jan 22, 2013 | 10.32 | 10.94 | 10.23 | 10.67 | 19,898,134 | +0.35(+3.43%) |
Jan 18, 2013 | 10.20 | 10.35 | 10.10 | 10.32 | 9,036,241 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.08 | 10.14 | 12,000,914 | -0.03(-0.34%) |
Jan 16, 2013 | 9.931 | 10.24 | 9.931 | 10.17 | 9,982,642 | +0.17(+1.73%) |
Jan 15, 2013 | 9.973 | 10.05 | 9.848 | 10.00 | 16,217,145 | -0.04(-0.41%) |
Jan 14, 2013 | 9.709 | 10.17 | 9.654 | 10.04 | 28,372,360 | +0.19(+1.90%) |
Jan 11, 2013 | 9.085 | 9.973 | 9.023 | 9.855 | 65,996,360 | +1.39(+16.38%) |
Jan 10, 2013 | 8.170 | 8.544 | 8.114 | 8.468 | 14,094,982 | +0.43(+5.35%) |
Jan 09, 2013 | 8.239 | 8.281 | 7.892 | 8.038 | 12,051,816 | -0.16(-1.95%) |
Jan 08, 2013 | 8.426 | 8.461 | 8.149 | 8.197 | 9,926,863 | -0.27(-3.19%) |
Jan 07, 2013 | 8.364 | 8.475 | 8.339 | 8.468 | 7,425,777 | +0.07(+0.83%) |
Jan 04, 2013 | 8.295 | 8.399 | 8.246 | 8.399 | 8,760,622 | +0.08(+1.00%) |
Jan 03, 2013 | 8.232 | 8.468 | 8.197 | 8.315 | 8,802,201 | +0.12(+1.52%) |
Jan 02, 2013 | 8.284 | 8.288 | 8.128 | 8.191 | 9,465,879 | -0.01(-0.17%) |
Dec 31, 2012 | 7.878 | 8.239 | 7.830 | 8.204 | 11,820,054 | +0.37(+4.78%) |
Dec 28, 2012 | 7.885 | 7.934 | 7.788 | 7.830 | 6,464,620 | -0.15(-1.91%) |
Dec 27, 2012 | 7.976 | 7.989 | 7.767 | 7.982 | 7,839,597 | +0.03(+0.35%) |
Dec 26, 2012 | 8.059 | 8.107 | 7.913 | 7.955 | 7,211,258 | -0.07(-0.86%) |
Dec 24, 2012 | 8.100 | 8.128 | 7.982 | 8.024 | 3,315,101 | -0.07(-0.86%) |
Dec 21, 2012 | 8.211 | 8.225 | 8.045 | 8.093 | 12,196,613 | -0.21(-2.51%) |
Dec 20, 2012 | 8.260 | 8.392 | 8.184 | 8.301 | 8,481,276 | +0.05(+0.59%) |
Dec 19, 2012 | 8.440 | 8.475 | 8.239 | 8.253 | 8,709,982 | -0.15(-1.82%) |
Dec 18, 2012 | 8.544 | 8.586 | 8.381 | 8.406 | 12,046,711 | -0.10(-1.22%) |
Dec 17, 2012 | 8.381 | 8.523 | 8.364 | 8.510 | 11,461,273 | +0.15(+1.83%) |
Dec 14, 2012 | 8.641 | 8.731 | 8.045 | 8.357 | 61,025,060 | -1.44(-14.66%) |
Dec 13, 2012 | 9.619 | 10.04 | 9.501 | 9.793 | 63,483,932 | +1.35(+15.93%) |
Dec 12, 2012 | 8.378 | 8.586 | 8.232 | 8.447 | 23,564,850 | +0.05(+0.58%) |
Dec 11, 2012 | 8.621 | 8.655 | 8.308 | 8.399 | 11,183,093 | -0.19(-2.26%) |
Dec 10, 2012 | 8.149 | 8.655 | 8.080 | 8.593 | 11,258,614 | +0.28(+3.34%) |
Dec 07, 2012 | 8.607 | 8.669 | 8.260 | 8.315 | 10,388,684 | -0.14(-1.64%) |
Dec 06, 2012 | 8.283 | 8.509 | 8.242 | 8.454 | 13,150,422 | +0.19(+2.32%) |
Dec 05, 2012 | 8.345 | 8.516 | 8.228 | 8.263 | 9,229,697 | -0.05(-0.58%) |