Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.07 | 18.23 | 18.05 | 18.20 | 44,306,424 | +0.14(+0.77%) |
Mar 27, 2013 | 17.99 | 18.07 | 17.94 | 18.06 | 37,382,420 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,498,300 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.65 | 17.76 | 48,706,584 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,630,104 | +0.17(+0.96%) |
Mar 21, 2013 | 17.77 | 17.86 | 17.67 | 17.73 | 37,394,112 | -0.11(-0.64%) |
Mar 20, 2013 | 17.77 | 17.91 | 17.73 | 17.84 | 48,673,584 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.60 | 17.65 | 42,984,220 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,495,404 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.70 | 17.50 | 17.67 | 100,148,032 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,061,796 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,225,796 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,115,440 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.82 | 40,426,244 | +0.04(+0.21%) |
Mar 08, 2013 | 17.87 | 17.89 | 17.68 | 17.78 | 42,867,636 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,913,488 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,004,196 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,318,968 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,530,612 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,090,028 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,726,916 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.29 | 38,665,748 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,546,596 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,354,208 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,135,668 | -0.02(-0.11%) |
Feb 21, 2013 | 17.29 | 17.37 | 17.17 | 17.29 | 38,880,644 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,318,520 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.48 | 17.27 | 17.48 | 45,066,840 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,906,532 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.12 | 16.91 | 17.07 | 38,387,824 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,902,700 | +0.01(+0.04%) |
Feb 12, 2013 | 17.12 | 17.14 | 17.02 | 17.02 | 33,552,330 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.12 | 41,704,956 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.90 | 16.95 | 59,373,816 | -0.05(-0.30%) |
Feb 07, 2013 | 17.24 | 17.25 | 16.98 | 17.00 | 60,916,704 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,983,472 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.14 | 17.14 | 48,925,356 | -0.29(-1.66%) |
Feb 01, 2013 | 17.39 | 17.53 | 17.26 | 17.43 | 55,182,724 | +0.22(+1.28%) |
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,273,504 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,666,232 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.41 | 16.78 | 17.32 | 121,558,320 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,168,832 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,392,720 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.79 | 71,088,944 | +0.13(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.54 | 16.66 | 49,816,288 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,613,408 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,631,880 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.86 | 16.65 | 16.77 | 59,376,816 | +0.14(+0.83%) |
Jan 16, 2013 | 16.59 | 16.64 | 16.57 | 16.64 | 45,601,644 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.66 | 16.57 | 16.64 | 47,881,244 | -0.07(-0.45%) |
Jan 14, 2013 | 16.64 | 16.81 | 16.60 | 16.72 | 38,439,652 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,494,000 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.74 | 16.50 | 16.73 | 54,519,692 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.61 | 16.37 | 16.55 | 54,734,952 | +0.28(+1.73%) |
Jan 08, 2013 | 16.26 | 16.41 | 16.24 | 16.27 | 49,598,476 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.29 | 16.11 | 16.24 | 41,234,444 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.11 | 16.23 | 45,753,780 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 53,994,448 | -0.04(-0.23%) |
Jan 02, 2013 | 15.97 | 16.20 | 15.68 | 16.20 | 53,617,712 | +0.52(+3.31%) |
Dec 31, 2012 | 15.42 | 15.69 | 15.40 | 15.68 | 53,893,904 | +0.12(+0.76%) |
Dec 28, 2012 | 15.63 | 15.74 | 15.55 | 15.56 | 34,570,256 | -0.16(-0.99%) |
Dec 27, 2012 | 15.74 | 15.77 | 15.51 | 15.72 | 39,477,952 | -0.06(-0.40%) |
Dec 26, 2012 | 15.66 | 15.84 | 15.65 | 15.78 | 34,961,412 | +0.10(+0.64%) |
Dec 24, 2012 | 15.64 | 15.76 | 15.63 | 15.68 | 17,356,502 | +0.00(+0.00%) |
Dec 21, 2012 | 15.87 | 15.96 | 15.66 | 15.68 | 98,710,104 | -0.22(-1.38%) |
Dec 20, 2012 | 15.83 | 15.91 | 15.79 | 15.90 | 40,900,100 | +0.05(+0.32%) |
Dec 19, 2012 | 16.02 | 16.12 | 15.83 | 15.85 | 46,841,532 | -0.18(-1.13%) |
Dec 18, 2012 | 15.85 | 16.07 | 15.80 | 16.03 | 52,916,268 | +0.18(+1.12%) |
Dec 17, 2012 | 15.74 | 15.92 | 15.72 | 15.85 | 45,744,832 | +0.11(+0.69%) |
Dec 14, 2012 | 15.77 | 15.86 | 15.72 | 15.74 | 41,469,180 | -0.09(-0.59%) |
Dec 13, 2012 | 15.90 | 16.04 | 15.83 | 15.84 | 42,319,308 | -0.11(-0.71%) |
Dec 12, 2012 | 16.02 | 16.10 | 15.91 | 15.95 | 47,724,532 | -0.08(-0.51%) |
Dec 11, 2012 | 15.96 | 16.12 | 15.96 | 16.03 | 49,087,072 | +0.14(+0.91%) |
Dec 10, 2012 | 15.89 | 16.01 | 15.86 | 15.89 | 43,008,088 | -0.09(-0.59%) |
Dec 07, 2012 | 15.96 | 16.01 | 15.73 | 15.98 | 49,211,944 | -0.03(-0.20%) |
Dec 06, 2012 | 15.97 | 16.12 | 15.96 | 16.01 | 50,319,124 | -0.02(-0.12%) |
Dec 05, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 72,830,032 | +0.30(+1.89%) |
Dec 04, 2012 | 15.65 | 15.80 | 15.64 | 15.73 | 48,496,528 | +0.09(+0.58%) |
Nov 30, 2012 | 15.57 | 15.68 | 15.46 | 15.64 | 59,509,188 | +0.11(+0.68%) |
Nov 29, 2012 | 15.45 | 15.59 | 15.45 | 15.54 | 50,643,188 | +0.11(+0.73%) |
Nov 28, 2012 | 15.15 | 15.44 | 15.10 | 15.42 | 47,289,844 | +0.26(+1.73%) |
Nov 27, 2012 | 15.17 | 15.29 | 15.14 | 15.16 | 49,380,376 | -0.15(-0.96%) |
Nov 26, 2012 | 15.22 | 15.33 | 15.20 | 15.31 | 57,216,808 | -0.03(-0.18%) |
Nov 23, 2012 | 15.26 | 15.34 | 15.23 | 15.34 | 40,348,844 | +0.11(+0.74%) |
Nov 21, 2012 | 15.24 | 15.24 | 15.13 | 15.22 | 44,723,744 | +0.04(+0.29%) |
Nov 20, 2012 | 15.08 | 15.18 | 14.96 | 15.18 | 43,481,380 | +0.09(+0.58%) |
Nov 19, 2012 | 15.02 | 15.15 | 14.92 | 15.09 | 57,204,480 | +0.18(+1.17%) |
Nov 16, 2012 | 14.77 | 14.93 | 14.76 | 14.92 | 67,047,660 | +0.12(+0.84%) |
Nov 15, 2012 | 14.82 | 14.95 | 14.72 | 14.79 | 43,850,844 | -0.09(-0.63%) |
Nov 14, 2012 | 15.03 | 15.07 | 14.84 | 14.89 | 50,188,652 | -0.15(-1.00%) |
Nov 13, 2012 | 15.00 | 15.21 | 14.91 | 15.04 | 41,781,204 | -0.04(-0.25%) |
Nov 12, 2012 | 15.10 | 15.24 | 15.02 | 15.07 | 37,577,544 | -0.04(-0.25%) |
Nov 09, 2012 | 15.04 | 15.27 | 15.02 | 15.11 | 51,985,848 | +0.01(+0.04%) |
Nov 08, 2012 | 15.10 | 15.25 | 15.02 | 15.10 | 57,071,848 | -0.01(-0.04%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.11 | 79,004,944 | -0.20(-1.31%) |
Nov 06, 2012 | 15.24 | 15.47 | 15.22 | 15.31 | 48,085,108 | +0.08(+0.53%) |
Nov 05, 2012 | 15.13 | 15.32 | 15.13 | 15.23 | 32,965,298 | +0.02(+0.12%) |
Nov 02, 2012 | 15.31 | 15.41 | 15.21 | 15.21 | 50,212,692 | +0.00(+0.00%) |
Nov 01, 2012 | 15.38 | 15.38 | 15.11 | 15.21 | 87,853,296 | -0.20(-1.29%) |
Oct 31, 2012 | 15.89 | 15.96 | 15.40 | 15.41 | 61,786,500 | -0.35(-2.20%) |
Oct 26, 2012 | 15.79 | 15.76 | 15.76 | 15.76 | 33,958,540 | -0.11(-0.70%) |
Oct 25, 2012 | 15.78 | 15.90 | 15.71 | 15.87 | 42,005,304 | +0.19(+1.19%) |
Oct 24, 2012 | 15.66 | 15.83 | 15.62 | 15.68 | 45,080,776 | +0.07(+0.48%) |
Oct 23, 2012 | 15.68 | 15.71 | 15.50 | 15.61 | 44,192,592 | -0.35(-2.21%) |
Oct 19, 2012 | 16.08 | 16.11 | 15.86 | 15.96 | 65,023,824 | -0.17(-1.06%) |
Oct 18, 2012 | 15.92 | 16.17 | 15.91 | 16.13 | 44,083,536 | +0.12(+0.75%) |
Oct 17, 2012 | 16.02 | 16.07 | 15.94 | 16.01 | 35,027,520 | +0.02(+0.16%) |
Oct 16, 2012 | 15.92 | 16.06 | 15.89 | 15.99 | 41,545,984 | +0.14(+0.90%) |
Oct 15, 2012 | 15.60 | 15.88 | 15.58 | 15.84 | 49,888,236 | +0.28(+1.79%) |
Oct 12, 2012 | 15.59 | 15.64 | 15.51 | 15.57 | 37,389,928 | +0.00(+0.00%) |
Oct 11, 2012 | 15.66 | 15.73 | 15.49 | 15.57 | 36,907,172 | -0.02(-0.16%) |
Oct 10, 2012 | 15.70 | 15.74 | 15.50 | 15.59 | 34,627,824 | -0.09(-0.59%) |
Oct 09, 2012 | 15.68 | 15.79 | 15.65 | 15.68 | 34,032,472 | -0.06(-0.35%) |
Oct 08, 2012 | 15.78 | 15.81 | 15.62 | 15.74 | 30,324,252 | -0.07(-0.47%) |
Oct 05, 2012 | 15.78 | 15.86 | 15.72 | 15.81 | 39,807,928 | +0.11(+0.67%) |
Oct 04, 2012 | 15.75 | 15.78 | 15.68 | 15.71 | 40,376,224 | +0.02(+0.12%) |
Oct 03, 2012 | 15.56 | 15.71 | 15.52 | 15.69 | 35,880,668 | +0.12(+0.80%) |
Oct 02, 2012 | 15.60 | 15.74 | 15.47 | 15.57 | 48,292,484 | +0.05(+0.34%) |
Oct 01, 2012 | 15.37 | 15.58 | 15.37 | 15.51 | 36,829,992 | +0.11(+0.74%) |
Sep 28, 2012 | 15.49 | 15.49 | 15.34 | 15.40 | 40,879,188 | -0.07(-0.44%) |
Sep 27, 2012 | 15.41 | 15.50 | 15.40 | 15.47 | 37,265,880 | +0.08(+0.52%) |
Sep 26, 2012 | 15.44 | 15.48 | 15.36 | 15.39 | 46,769,044 | -0.01(-0.04%) |
Sep 25, 2012 | 15.39 | 15.58 | 15.37 | 15.39 | 55,239,864 | +0.06(+0.36%) |
Sep 24, 2012 | 15.15 | 15.39 | 15.15 | 15.34 | 42,757,328 | +0.15(+0.96%) |
Sep 21, 2012 | 15.16 | 15.28 | 15.11 | 15.19 | 73,336,328 | +0.07(+0.43%) |
Sep 20, 2012 | 14.95 | 15.13 | 14.90 | 15.13 | 43,887,212 | +0.15(+1.03%) |
Sep 19, 2012 | 14.90 | 15.11 | 14.88 | 14.97 | 44,437,444 | +0.09(+0.63%) |
Sep 18, 2012 | 14.83 | 14.93 | 14.82 | 14.88 | 40,496,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.67 | 14.90 | 14.67 | 14.88 | 45,800,216 | +0.14(+0.92%) |
Sep 14, 2012 | 14.98 | 14.98 | 14.64 | 14.75 | 95,268,184 | -0.28(-1.86%) |
Sep 13, 2012 | 14.90 | 15.03 | 14.78 | 15.03 | 49,883,368 | +0.11(+0.75%) |
Sep 12, 2012 | 14.97 | 15.00 | 14.91 | 14.91 | 32,212,236 | -0.06(-0.41%) |
Sep 11, 2012 | 14.92 | 15.01 | 14.91 | 14.98 | 32,484,460 | +0.04(+0.29%) |
Sep 10, 2012 | 15.00 | 15.03 | 14.93 | 14.93 | 27,614,168 | -0.09(-0.58%) |
Sep 07, 2012 | 15.06 | 15.09 | 14.95 | 15.02 | 36,798,252 | -0.06(-0.41%) |
Sep 06, 2012 | 14.93 | 15.11 | 14.93 | 15.08 | 38,013,168 | +0.26(+1.76%) |
Sep 05, 2012 | 14.82 | 14.84 | 14.70 | 14.82 | 38,129,152 | +0.09(+0.61%) |
Sep 04, 2012 | 14.74 | 14.81 | 14.71 | 14.73 | 56,117,412 | -0.05(-0.36%) |
Aug 31, 2012 | 14.80 | 14.91 | 14.72 | 14.78 | 42,337,404 | +0.01(+0.08%) |
Aug 30, 2012 | 14.79 | 14.87 | 14.75 | 14.77 | 31,872,268 | -0.07(-0.50%) |
Aug 29, 2012 | 14.82 | 14.94 | 14.75 | 14.85 | 29,645,692 | +0.04(+0.29%) |
Aug 27, 2012 | 14.82 | 14.88 | 14.79 | 14.80 | 31,212,338 | -0.07(-0.50%) |
Aug 24, 2012 | 14.70 | 14.93 | 14.70 | 14.88 | 37,255,284 | +0.17(+1.14%) |
Aug 23, 2012 | 14.73 | 14.77 | 14.69 | 14.71 | 34,056,360 | +0.02(+0.17%) |
Aug 22, 2012 | 14.62 | 14.73 | 14.62 | 14.69 | 31,046,052 | +0.01(+0.04%) |
Aug 21, 2012 | 14.81 | 14.85 | 14.65 | 14.68 | 34,327,316 | -0.14(-0.92%) |
Aug 20, 2012 | 14.69 | 14.86 | 14.69 | 14.82 | 37,486,700 | +0.07(+0.50%) |
Aug 17, 2012 | 14.91 | 14.91 | 14.67 | 14.74 | 47,147,320 | -0.14(-0.96%) |
Aug 16, 2012 | 14.91 | 14.92 | 14.77 | 14.88 | 34,297,444 | -0.01(-0.08%) |
Aug 15, 2012 | 14.86 | 14.98 | 14.85 | 14.90 | 28,799,546 | +0.04(+0.25%) |
Aug 14, 2012 | 14.78 | 14.92 | 14.77 | 14.86 | 38,308,264 | +0.16(+1.10%) |
Aug 13, 2012 | 14.75 | 14.79 | 14.66 | 14.70 | 37,180,928 | -0.14(-0.92%) |
Aug 10, 2012 | 14.78 | 14.83 | 14.72 | 14.83 | 31,977,214 | +0.04(+0.29%) |
Aug 09, 2012 | 14.77 | 14.91 | 14.70 | 14.79 | 39,632,596 | +0.02(+0.17%) |
Aug 08, 2012 | 14.69 | 14.81 | 14.69 | 14.77 | 48,952,996 | +0.06(+0.38%) |
Aug 07, 2012 | 14.87 | 14.90 | 14.70 | 14.71 | 90,979,952 | -0.32(-2.14%) |
Aug 06, 2012 | 15.02 | 15.10 | 15.00 | 15.03 | 41,601,616 | -0.01(-0.08%) |
Aug 03, 2012 | 14.93 | 15.08 | 14.93 | 15.04 | 53,386,808 | +0.22(+1.50%) |
Aug 02, 2012 | 14.75 | 14.87 | 14.64 | 14.82 | 48,614,884 | -0.01(-0.08%) |
Aug 01, 2012 | 14.82 | 14.98 | 14.70 | 14.83 | 68,662,760 | +0.07(+0.50%) |
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,088,408 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,358,656 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,291,976 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.39 | 14.42 | 41,545,020 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,747,984 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,662,368 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,651,792 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.66 | 14.51 | 14.55 | 182,903,312 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,641,120 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.42 | 14.53 | 56,836,972 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,948,704 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,701,700 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,860,572 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.99 | 13.60 | 13.92 | 70,411,880 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.72 | 42,349,248 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,254,512 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.91 | 36,805,644 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.88 | 13.73 | 13.84 | 30,922,084 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,000,832 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,442,072 | -0.08(-0.54%) |
Jul 02, 2012 | 14.03 | 14.18 | 14.03 | 14.12 | 37,764,512 | -0.00(-0.02%) |
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,950,956 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,488,972 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,889,592 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,538,036 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.80 | 44,383,344 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,880,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.88 | 41,396,344 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,461,324 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,500,448 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,604,048 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.04 | 13.84 | 13.88 | 64,036,512 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,185,512 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,666,352 | +0.00(+0.00%) |
Jun 12, 2012 | 13.61 | 13.64 | 13.46 | 13.62 | 40,119,112 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,946,772 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,365,424 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.45 | 13.47 | 45,284,316 | +0.02(+0.14%) |
Jun 06, 2012 | 13.34 | 13.46 | 13.23 | 13.45 | 56,659,340 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.29 | 13.14 | 13.26 | 50,190,772 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,832,164 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.29 | 70,953,264 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.42 | 13.43 | 89,396,112 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,084,764 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.77 | 13.59 | 13.62 | 50,077,896 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,626,406 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,616,724 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.77 | 13.45 | 13.56 | 84,796,016 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,507,896 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.80 | 13.84 | 60,050,964 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.72 | 13.86 | 68,110,208 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,548,952 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,293,888 | +0.21(+1.53%) |
May 15, 2012 | 13.85 | 13.88 | 13.66 | 13.69 | 61,680,160 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.77 | 13.87 | 50,518,872 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.91 | 54,929,136 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.12 | 13.89 | 14.02 | 86,866,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,175,072 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,908,856 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,217,812 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.61 | 58,518,328 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,291,716 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.78 | 54,596,016 | -0.07(-0.53%) |
May 01, 2012 | 13.76 | 13.98 | 13.71 | 13.85 | 70,995,048 | -0.07(-0.52%) |
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,210,504 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,346,256 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,327,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,488,008 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,470,448 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.61 | 40,426,616 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.72 | 62,219,604 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.50 | 13.58 | 51,733,756 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,894,240 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,865,880 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.24 | 13.36 | 62,514,680 | +0.08(+0.59%) |
Apr 13, 2012 | 13.27 | 13.37 | 13.26 | 13.28 | 60,746,028 | -0.04(-0.30%) |
Apr 12, 2012 | 13.41 | 13.41 | 13.29 | 13.32 | 66,552,592 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.33 | 13.34 | 61,823,112 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.72 | 13.34 | 13.37 | 79,146,472 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.41 | 37,035,812 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,283,604 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,949,832 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.78 | 13.59 | 13.70 | 61,910,348 | -0.03(-0.22%) |