Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.03 | 26.04 | 25.53 | 25.64 | 6,317,396 | -0.32(-1.23%) |
Nov 27, 2013 | 25.81 | 26.03 | 25.66 | 25.96 | 10,376,612 | +0.27(+1.03%) |
Nov 26, 2013 | 25.82 | 25.87 | 25.43 | 25.69 | 12,377,711 | -0.11(-0.45%) |
Nov 25, 2013 | 25.66 | 26.00 | 25.41 | 25.81 | 16,428,470 | +0.50(+1.99%) |
Nov 22, 2013 | 24.99 | 25.57 | 24.99 | 25.30 | 16,598,215 | +0.50(+2.00%) |
Nov 21, 2013 | 24.64 | 24.89 | 24.52 | 24.81 | 9,595,174 | +0.29(+1.19%) |
Nov 20, 2013 | 24.76 | 24.84 | 24.26 | 24.52 | 14,063,713 | -0.12(-0.50%) |
Nov 19, 2013 | 24.91 | 25.43 | 24.62 | 24.64 | 15,710,759 | -0.24(-0.96%) |
Nov 18, 2013 | 25.01 | 25.39 | 24.82 | 24.88 | 15,407,674 | +0.00(+0.00%) |
Nov 15, 2013 | 24.78 | 24.94 | 24.58 | 24.88 | 11,878,022 | +0.16(+0.64%) |
Nov 14, 2013 | 24.67 | 24.94 | 24.49 | 24.72 | 11,924,026 | -0.16(-0.64%) |
Nov 12, 2013 | 24.28 | 25.19 | 24.27 | 24.88 | 33,520,354 | +0.58(+2.37%) |
Nov 11, 2013 | 24.06 | 24.38 | 24.00 | 24.30 | 8,894,602 | +0.51(+2.16%) |
Nov 08, 2013 | 23.57 | 24.45 | 23.55 | 23.79 | 20,015,476 | +0.19(+0.79%) |
Nov 07, 2013 | 23.90 | 24.23 | 23.53 | 23.60 | 15,043,530 | -0.18(-0.74%) |
Nov 06, 2013 | 24.47 | 24.51 | 23.68 | 23.78 | 15,118,882 | -0.51(-2.11%) |
Nov 05, 2013 | 24.51 | 24.52 | 23.99 | 24.29 | 15,552,583 | +0.02(+0.07%) |
Nov 04, 2013 | 24.00 | 24.58 | 23.90 | 24.28 | 19,738,846 | +0.71(+3.00%) |
Nov 01, 2013 | 23.36 | 23.78 | 22.99 | 23.57 | 15,500,073 | +0.28(+1.21%) |
Oct 31, 2013 | 23.37 | 23.50 | 23.18 | 23.29 | 11,491,765 | -0.09(-0.38%) |
Oct 30, 2013 | 23.47 | 23.59 | 22.95 | 23.37 | 13,863,707 | +0.11(+0.49%) |
Oct 29, 2013 | 23.25 | 23.56 | 23.16 | 23.26 | 10,888,104 | +0.19(+0.80%) |
Oct 28, 2013 | 23.32 | 23.34 | 22.93 | 23.07 | 10,182,993 | -0.15(-0.65%) |
Oct 25, 2013 | 23.22 | 23.55 | 22.99 | 23.22 | 14,787,392 | -0.01(-0.04%) |
Oct 24, 2013 | 22.82 | 23.37 | 22.66 | 23.23 | 20,676,438 | +0.63(+2.77%) |
Oct 23, 2013 | 22.46 | 22.91 | 22.32 | 22.61 | 14,304,105 | +0.11(+0.47%) |
Oct 22, 2013 | 22.56 | 23.16 | 22.30 | 22.50 | 25,628,302 | +0.71(+3.24%) |
Oct 21, 2013 | 22.24 | 22.27 | 21.59 | 21.79 | 14,514,530 | -0.28(-1.28%) |
Oct 18, 2013 | 22.04 | 22.22 | 21.91 | 22.08 | 12,990,281 | +0.19(+0.89%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.52 | 21.88 | 14,326,602 | +0.33(+1.52%) |
Oct 16, 2013 | 21.34 | 21.64 | 21.08 | 21.56 | 12,188,863 | +0.35(+1.67%) |
Oct 15, 2013 | 21.27 | 21.42 | 21.04 | 21.20 | 13,213,651 | -0.08(-0.37%) |
Oct 14, 2013 | 21.36 | 21.49 | 20.98 | 21.28 | 20,813,328 | -0.26(-1.19%) |
Oct 11, 2013 | 21.70 | 21.88 | 21.34 | 21.54 | 14,052,413 | -0.10(-0.45%) |
Oct 10, 2013 | 21.75 | 22.02 | 21.52 | 21.64 | 14,138,065 | +0.23(+1.07%) |
Oct 09, 2013 | 21.44 | 21.67 | 20.94 | 21.41 | 12,396,857 | +0.02(+0.08%) |
Oct 08, 2013 | 21.86 | 21.91 | 21.23 | 21.39 | 14,167,254 | -0.55(-2.50%) |
Oct 07, 2013 | 22.02 | 22.15 | 21.90 | 21.94 | 9,578,568 | -0.30(-1.35%) |
Oct 04, 2013 | 21.79 | 22.45 | 21.67 | 22.24 | 19,710,556 | +0.57(+2.65%) |
Oct 03, 2013 | 21.62 | 21.80 | 21.10 | 21.66 | 19,178,744 | +0.26(+1.20%) |
Oct 02, 2013 | 21.67 | 21.86 | 21.28 | 21.41 | 24,499,608 | +0.04(+0.17%) |
Oct 01, 2013 | 20.90 | 21.38 | 20.86 | 21.37 | 17,112,888 | +0.56(+2.72%) |
Sep 27, 2013 | 20.64 | 21.14 | 20.39 | 20.81 | 18,182,224 | -0.39(-1.83%) |
Sep 26, 2013 | 21.00 | 21.20 | 20.87 | 21.19 | 14,116,953 | +0.18(+0.84%) |
Sep 25, 2013 | 21.01 | 21.04 | 20.54 | 21.02 | 13,329,803 | +0.04(+0.21%) |
Sep 24, 2013 | 20.52 | 21.27 | 20.52 | 20.97 | 12,591,948 | +0.39(+1.89%) |
Sep 23, 2013 | 20.58 | 20.75 | 20.43 | 20.59 | 11,083,753 | +0.02(+0.09%) |
Sep 20, 2013 | 20.81 | 20.94 | 20.52 | 20.57 | 16,513,710 | -0.13(-0.64%) |
Sep 19, 2013 | 20.59 | 20.82 | 20.37 | 20.70 | 10,650,655 | +0.12(+0.60%) |
Sep 18, 2013 | 20.30 | 20.79 | 20.22 | 20.58 | 19,907,128 | -0.01(-0.04%) |
Sep 17, 2013 | 20.89 | 20.93 | 20.36 | 20.59 | 16,158,095 | +0.15(+0.73%) |
Sep 16, 2013 | 20.36 | 20.81 | 20.14 | 20.43 | 24,491,940 | +0.60(+3.03%) |
Sep 13, 2013 | 19.60 | 19.94 | 19.55 | 19.83 | 17,010,580 | +0.26(+1.35%) |
Sep 12, 2013 | 19.71 | 19.81 | 19.49 | 19.57 | 29,546,080 | -0.22(-1.11%) |
Sep 11, 2013 | 19.80 | 20.05 | 19.68 | 19.79 | 31,556,002 | -0.19(-0.93%) |
Sep 10, 2013 | 19.52 | 20.42 | 19.39 | 19.98 | 233,744,336 | +0.77(+4.00%) |
Sep 09, 2013 | 18.40 | 19.23 | 18.33 | 19.21 | 55,116,744 | +1.65(+9.40%) |
Sep 06, 2013 | 18.10 | 18.19 | 17.43 | 17.56 | 13,908,320 | -0.32(-1.78%) |
Sep 05, 2013 | 17.95 | 18.31 | 17.83 | 17.88 | 10,423,781 | -0.05(-0.30%) |
Sep 04, 2013 | 17.80 | 18.04 | 17.65 | 17.93 | 14,194,914 | +0.41(+2.37%) |
Sep 03, 2013 | 17.70 | 18.05 | 17.27 | 17.51 | 18,446,658 | +0.10(+0.56%) |
Aug 30, 2013 | 17.39 | 17.79 | 17.28 | 17.42 | 14,636,537 | +0.08(+0.46%) |
Aug 29, 2013 | 17.32 | 17.65 | 17.06 | 17.34 | 14,675,214 | +0.45(+2.67%) |
Aug 28, 2013 | 16.84 | 16.97 | 16.70 | 16.89 | 11,596,650 | +0.02(+0.10%) |
Aug 27, 2013 | 17.32 | 17.35 | 16.64 | 16.87 | 22,574,134 | -1.02(-5.72%) |
Aug 26, 2013 | 17.78 | 18.10 | 17.52 | 17.89 | 11,750,286 | +0.13(+0.75%) |
Aug 23, 2013 | 17.90 | 18.03 | 17.70 | 17.76 | 7,151,514 | -0.11(-0.64%) |
Aug 22, 2013 | 17.38 | 18.01 | 17.38 | 17.88 | 14,945,930 | +0.61(+3.53%) |
Aug 21, 2013 | 17.01 | 17.45 | 16.92 | 17.27 | 14,366,152 | +0.33(+1.93%) |
Aug 20, 2013 | 17.05 | 17.20 | 16.75 | 16.94 | 15,451,465 | +0.05(+0.31%) |
Aug 19, 2013 | 17.45 | 17.47 | 16.78 | 16.89 | 9,443,074 | -0.62(-3.53%) |
Aug 16, 2013 | 17.30 | 17.81 | 17.24 | 17.50 | 13,030,936 | +0.26(+1.54%) |
Aug 15, 2013 | 16.84 | 17.43 | 16.73 | 17.24 | 19,878,842 | +0.43(+2.57%) |
Aug 14, 2013 | 17.04 | 17.15 | 16.55 | 16.81 | 34,597,216 | -0.45(-2.61%) |
Aug 13, 2013 | 18.66 | 18.81 | 16.36 | 17.26 | 81,495,616 | -1.32(-7.08%) |
Aug 12, 2013 | 18.10 | 18.62 | 18.05 | 18.57 | 9,340,471 | +0.41(+2.28%) |
Aug 09, 2013 | 18.62 | 18.63 | 18.13 | 18.16 | 7,541,099 | -0.43(-2.33%) |
Aug 08, 2013 | 18.75 | 18.85 | 18.52 | 18.59 | 7,522,767 | +0.07(+0.38%) |
Aug 07, 2013 | 18.49 | 18.62 | 18.10 | 18.52 | 6,531,699 | +0.05(+0.29%) |
Aug 06, 2013 | 19.11 | 19.14 | 18.46 | 18.47 | 7,845,063 | -0.64(-3.36%) |
Aug 05, 2013 | 19.23 | 19.33 | 18.99 | 19.11 | 5,287,319 | -0.21(-1.09%) |
Aug 02, 2013 | 19.34 | 19.38 | 19.14 | 19.32 | 7,639,453 | -0.09(-0.45%) |
Aug 01, 2013 | 18.95 | 19.41 | 18.84 | 19.41 | 11,292,683 | +0.72(+3.86%) |
Jul 31, 2013 | 18.77 | 18.87 | 18.60 | 18.69 | 6,458,269 | +0.04(+0.19%) |
Jul 30, 2013 | 18.91 | 18.92 | 18.47 | 18.65 | 8,475,161 | -0.11(-0.61%) |
Jul 29, 2013 | 19.21 | 19.37 | 18.68 | 18.77 | 8,899,958 | -0.51(-2.65%) |
Jul 26, 2013 | 18.72 | 19.35 | 18.62 | 19.28 | 10,089,683 | +0.37(+1.95%) |
Jul 25, 2013 | 18.46 | 18.92 | 18.27 | 18.91 | 14,266,873 | +0.60(+3.27%) |
Jul 24, 2013 | 18.55 | 19.05 | 18.24 | 18.31 | 20,421,878 | +0.31(+1.71%) |
Jul 23, 2013 | 18.01 | 18.09 | 17.66 | 18.00 | 9,962,194 | +0.07(+0.39%) |
Jul 22, 2013 | 17.76 | 17.95 | 17.67 | 17.93 | 5,643,739 | +0.07(+0.39%) |
Jul 19, 2013 | 17.85 | 17.97 | 17.63 | 17.86 | 8,428,951 | -0.24(-1.31%) |
Jul 18, 2013 | 17.60 | 18.22 | 17.60 | 18.10 | 17,368,960 | +0.59(+3.34%) |
Jul 17, 2013 | 17.00 | 17.77 | 17.00 | 17.51 | 12,315,235 | +0.53(+3.14%) |
Jul 16, 2013 | 17.16 | 17.24 | 16.90 | 16.98 | 6,209,480 | -0.13(-0.77%) |
Jul 15, 2013 | 17.12 | 17.32 | 16.92 | 17.11 | 7,497,820 | +0.13(+0.78%) |
Jul 12, 2013 | 16.62 | 17.07 | 16.54 | 16.98 | 9,998,972 | +0.38(+2.28%) |
Jul 11, 2013 | 16.78 | 16.82 | 16.24 | 16.60 | 11,272,240 | +0.14(+0.86%) |
Jul 10, 2013 | 17.04 | 17.29 | 16.30 | 16.46 | 17,831,456 | -0.55(-3.26%) |
Jul 09, 2013 | 16.87 | 17.23 | 16.75 | 17.01 | 6,974,761 | +0.26(+1.58%) |
Jul 08, 2013 | 16.86 | 16.94 | 16.68 | 16.75 | 5,360,040 | +0.03(+0.16%) |
Jul 05, 2013 | 16.58 | 16.88 | 16.47 | 16.72 | 7,573,161 | +0.52(+3.20%) |
Jul 03, 2013 | 16.49 | 16.64 | 16.11 | 16.20 | 7,473,292 | -0.51(-3.05%) |
Jul 02, 2013 | 17.04 | 17.09 | 16.42 | 16.71 | 9,886,369 | -0.33(-1.91%) |
Jul 01, 2013 | 16.55 | 17.37 | 16.55 | 17.04 | 15,067,697 | +0.57(+3.47%) |
Jun 28, 2013 | 16.38 | 16.61 | 16.29 | 16.47 | 8,505,342 | +0.26(+1.63%) |
Jun 26, 2013 | 16.06 | 16.22 | 15.92 | 16.20 | 5,534,018 | +0.23(+1.43%) |
Jun 25, 2013 | 15.47 | 16.05 | 15.47 | 15.98 | 10,251,877 | +0.70(+4.55%) |
Jun 24, 2013 | 15.92 | 15.92 | 15.22 | 15.28 | 13,741,796 | -0.81(-5.03%) |
Jun 21, 2013 | 16.32 | 16.42 | 15.69 | 16.09 | 11,716,162 | -0.11(-0.71%) |
Jun 20, 2013 | 16.26 | 16.42 | 16.05 | 16.20 | 12,823,740 | -0.25(-1.50%) |
Jun 19, 2013 | 16.71 | 16.76 | 16.45 | 16.45 | 5,396,063 | -0.25(-1.48%) |
Jun 18, 2013 | 16.55 | 16.77 | 16.41 | 16.70 | 5,984,051 | +0.13(+0.80%) |
Jun 17, 2013 | 16.70 | 16.77 | 16.36 | 16.57 | 10,034,610 | -0.03(-0.16%) |
Jun 14, 2013 | 16.40 | 16.69 | 16.31 | 16.59 | 11,870,853 | +0.12(+0.75%) |
Jun 13, 2013 | 15.92 | 16.55 | 15.76 | 16.47 | 14,056,818 | +0.56(+3.54%) |
Jun 12, 2013 | 16.44 | 16.55 | 15.85 | 15.91 | 7,247,624 | -0.40(-2.43%) |
Jun 11, 2013 | 16.08 | 16.49 | 15.90 | 16.30 | 9,325,322 | -0.06(-0.38%) |
Jun 10, 2013 | 16.26 | 16.45 | 16.03 | 16.36 | 8,862,982 | +0.18(+1.14%) |
Jun 07, 2013 | 15.62 | 16.18 | 15.54 | 16.18 | 11,921,012 | +0.78(+5.09%) |
Jun 06, 2013 | 15.40 | 15.66 | 14.91 | 15.39 | 14,679,718 | -0.06(-0.40%) |
Jun 05, 2013 | 15.83 | 15.93 | 15.27 | 15.46 | 11,678,808 | -0.47(-2.93%) |
Jun 04, 2013 | 15.82 | 16.42 | 15.67 | 15.92 | 13,727,769 | +0.25(+1.57%) |
Jun 03, 2013 | 15.95 | 16.16 | 15.45 | 15.68 | 11,286,155 | -0.18(-1.11%) |
May 31, 2013 | 15.93 | 16.21 | 15.82 | 15.85 | 7,981,990 | -0.08(-0.50%) |
May 30, 2013 | 16.04 | 16.20 | 15.91 | 15.93 | 6,338,519 | +0.02(+0.11%) |
May 29, 2013 | 16.31 | 16.39 | 15.62 | 15.91 | 15,100,018 | -0.56(-3.42%) |
May 28, 2013 | 16.83 | 16.94 | 16.27 | 16.48 | 11,259,368 | -0.18(-1.11%) |
May 24, 2013 | 16.03 | 16.66 | 16.03 | 16.66 | 12,589,017 | +0.39(+2.38%) |
May 23, 2013 | 15.71 | 16.33 | 15.56 | 16.27 | 10,613,310 | +0.27(+1.71%) |
May 22, 2013 | 16.02 | 16.29 | 15.93 | 16.00 | 11,684,486 | +0.04(+0.28%) |
May 21, 2013 | 16.16 | 16.24 | 15.76 | 15.96 | 10,409,376 | -0.20(-1.25%) |
May 20, 2013 | 16.35 | 16.61 | 16.04 | 16.16 | 9,204,439 | -0.16(-0.97%) |
May 17, 2013 | 16.49 | 16.68 | 16.23 | 16.32 | 11,835,966 | -0.09(-0.54%) |
May 16, 2013 | 16.68 | 16.99 | 16.39 | 16.41 | 11,875,071 | -0.28(-1.69%) |
May 15, 2013 | 16.11 | 17.10 | 16.06 | 16.69 | 23,948,716 | +0.94(+5.98%) |
May 13, 2013 | 15.91 | 16.00 | 15.65 | 15.75 | 9,295,215 | -0.21(-1.32%) |
May 10, 2013 | 15.69 | 16.05 | 15.60 | 15.96 | 13,142,822 | +0.38(+2.43%) |
May 09, 2013 | 16.49 | 16.62 | 15.52 | 15.58 | 26,135,048 | -0.84(-5.14%) |
May 08, 2013 | 16.06 | 16.58 | 16.06 | 16.42 | 30,237,282 | +0.51(+3.21%) |
May 07, 2013 | 15.90 | 15.98 | 15.76 | 15.91 | 8,295,108 | +0.02(+0.11%) |
May 06, 2013 | 15.83 | 16.05 | 15.64 | 15.90 | 9,053,222 | +0.09(+0.56%) |
May 03, 2013 | 15.60 | 16.00 | 15.39 | 15.81 | 19,664,426 | +0.41(+2.69%) |
May 02, 2013 | 14.85 | 15.44 | 14.69 | 15.39 | 19,073,156 | +0.57(+3.86%) |
May 01, 2013 | 15.19 | 15.45 | 14.68 | 14.82 | 15,354,038 | -0.26(-1.75%) |
Apr 30, 2013 | 14.90 | 15.25 | 14.74 | 15.09 | 13,660,160 | +0.17(+1.12%) |
Apr 29, 2013 | 14.73 | 15.05 | 14.68 | 14.92 | 12,440,352 | +0.12(+0.83%) |
Apr 26, 2013 | 14.39 | 14.85 | 14.34 | 14.80 | 13,059,593 | +0.46(+3.19%) |
Apr 25, 2013 | 14.53 | 14.88 | 14.33 | 14.34 | 23,610,788 | -0.16(-1.09%) |
Apr 24, 2013 | 14.63 | 14.74 | 14.36 | 14.50 | 12,660,045 | -0.22(-1.49%) |
Apr 23, 2013 | 13.14 | 14.74 | 13.06 | 14.72 | 31,883,526 | +1.39(+10.44%) |
Apr 22, 2013 | 13.49 | 13.82 | 13.12 | 13.33 | 19,430,430 | -0.11(-0.79%) |
Apr 19, 2013 | 13.40 | 13.61 | 13.07 | 13.43 | 10,255,887 | +0.10(+0.73%) |
Apr 18, 2013 | 13.67 | 13.67 | 13.26 | 13.34 | 16,381,744 | -0.33(-2.45%) |
Apr 17, 2013 | 13.81 | 13.82 | 13.38 | 13.67 | 25,341,516 | -0.30(-2.14%) |
Apr 16, 2013 | 13.56 | 13.99 | 13.44 | 13.97 | 13,102,159 | +0.84(+6.44%) |
Apr 15, 2013 | 13.71 | 13.81 | 12.95 | 13.12 | 17,492,020 | -0.50(-3.68%) |
Apr 12, 2013 | 13.63 | 14.00 | 13.55 | 13.63 | 9,659,225 | -0.06(-0.45%) |
Apr 11, 2013 | 13.42 | 13.85 | 13.42 | 13.69 | 13,426,177 | +0.26(+1.97%) |
Apr 10, 2013 | 13.13 | 13.48 | 13.09 | 13.42 | 13,520,025 | +0.40(+3.04%) |
Apr 09, 2013 | 13.35 | 13.41 | 12.98 | 13.03 | 17,035,670 | -0.11(-0.87%) |
Apr 08, 2013 | 12.85 | 13.19 | 12.67 | 13.14 | 14,012,761 | +0.48(+3.75%) |
Apr 05, 2013 | 12.36 | 12.87 | 12.27 | 12.67 | 43,755,864 | -0.32(-2.44%) |
Apr 04, 2013 | 12.69 | 13.07 | 12.68 | 12.98 | 18,317,610 | +0.17(+1.30%) |
Apr 03, 2013 | 13.19 | 13.33 | 12.55 | 12.82 | 29,987,506 | -0.33(-2.54%) |
Apr 02, 2013 | 13.56 | 13.71 | 13.00 | 13.15 | 46,616,780 | -1.15(-8.06%) |
Apr 01, 2013 | 14.46 | 14.91 | 14.30 | 14.30 | 12,380,944 | -0.23(-1.58%) |
Mar 28, 2013 | 14.69 | 14.91 | 14.50 | 14.53 | 11,497,514 | -0.07(-0.48%) |
Mar 27, 2013 | 14.41 | 14.75 | 14.33 | 14.60 | 8,999,927 | +0.04(+0.24%) |
Mar 26, 2013 | 14.52 | 14.69 | 14.34 | 14.57 | 11,367,191 | +0.21(+1.47%) |
Mar 25, 2013 | 14.77 | 14.86 | 14.28 | 14.36 | 12,912,889 | -0.35(-2.39%) |
Mar 22, 2013 | 14.99 | 15.00 | 14.60 | 14.71 | 11,529,940 | -0.11(-0.77%) |
Mar 21, 2013 | 14.91 | 15.18 | 14.81 | 14.82 | 12,183,294 | -0.20(-1.35%) |
Mar 20, 2013 | 14.71 | 15.04 | 14.59 | 15.03 | 14,856,919 | +0.47(+3.20%) |
Mar 19, 2013 | 14.45 | 14.73 | 14.35 | 14.56 | 10,390,769 | +0.24(+1.66%) |
Mar 18, 2013 | 13.93 | 14.42 | 13.87 | 14.32 | 9,082,882 | +0.24(+1.69%) |
Mar 15, 2013 | 14.22 | 14.29 | 13.92 | 14.08 | 17,269,316 | -0.25(-1.72%) |
Mar 14, 2013 | 14.38 | 14.51 | 14.23 | 14.33 | 10,508,076 | -0.07(-0.49%) |
Mar 13, 2013 | 14.04 | 14.44 | 14.04 | 14.40 | 13,037,452 | +0.29(+2.06%) |
Mar 12, 2013 | 14.26 | 14.35 | 14.06 | 14.11 | 10,897,648 | -0.18(-1.23%) |
Mar 11, 2013 | 14.13 | 14.45 | 13.88 | 14.29 | 13,198,407 | -0.01(-0.06%) |
Mar 08, 2013 | 14.21 | 14.44 | 13.92 | 14.29 | 20,479,286 | +0.30(+2.14%) |
Mar 07, 2013 | 13.82 | 14.02 | 13.72 | 14.00 | 7,321,138 | +0.20(+1.47%) |
Mar 06, 2013 | 14.08 | 14.14 | 13.61 | 13.79 | 14,570,319 | -0.17(-1.20%) |
Mar 05, 2013 | 13.83 | 14.02 | 13.79 | 13.96 | 13,937,726 | +0.18(+1.34%) |
Mar 04, 2013 | 12.98 | 13.99 | 12.86 | 13.78 | 28,862,314 | +0.73(+5.60%) |
Mar 01, 2013 | 12.55 | 13.27 | 12.55 | 13.04 | 18,213,480 | +0.48(+3.85%) |
Feb 28, 2013 | 12.62 | 12.69 | 12.53 | 12.56 | 8,547,442 | +0.00(+0.00%) |
Feb 27, 2013 | 12.23 | 12.63 | 12.19 | 12.56 | 9,028,204 | +0.33(+2.66%) |
Feb 26, 2013 | 12.27 | 12.32 | 11.97 | 12.23 | 13,010,837 | +0.13(+1.09%) |
Feb 22, 2013 | 11.94 | 12.12 | 11.79 | 12.10 | 9,614,554 | +0.17(+1.40%) |
Feb 21, 2013 | 12.29 | 12.31 | 11.58 | 11.94 | 24,077,278 | -0.23(-1.88%) |
Feb 20, 2013 | 12.58 | 12.60 | 12.13 | 12.16 | 15,708,650 | -0.42(-3.36%) |
Feb 19, 2013 | 12.67 | 12.87 | 12.50 | 12.59 | 13,913,097 | -0.13(-1.04%) |
Feb 15, 2013 | 12.65 | 12.82 | 12.60 | 12.72 | 16,188,925 | +0.18(+1.48%) |
Feb 14, 2013 | 12.85 | 12.92 | 12.34 | 12.53 | 20,356,594 | -0.48(-3.65%) |
Feb 13, 2013 | 12.82 | 13.03 | 12.76 | 13.01 | 8,214,469 | +0.25(+1.93%) |
Feb 12, 2013 | 12.89 | 13.02 | 12.73 | 12.76 | 8,119,505 | -0.17(-1.29%) |
Feb 11, 2013 | 12.90 | 13.12 | 12.86 | 12.93 | 8,615,985 | +0.06(+0.48%) |
Feb 08, 2013 | 13.00 | 13.10 | 12.78 | 12.87 | 10,448,932 | -0.21(-1.61%) |
Feb 07, 2013 | 12.75 | 13.11 | 12.73 | 13.08 | 18,956,564 | +0.34(+2.69%) |
Feb 06, 2013 | 12.24 | 12.75 | 12.24 | 12.74 | 18,739,830 | +0.54(+4.40%) |
Feb 04, 2013 | 12.01 | 12.28 | 11.83 | 12.20 | 11,408,636 | +0.04(+0.29%) |
Feb 01, 2013 | 12.30 | 12.40 | 12.09 | 12.16 | 11,440,272 | -0.06(-0.50%) |
Jan 31, 2013 | 12.12 | 12.25 | 12.07 | 12.23 | 7,946,534 | +0.04(+0.36%) |
Jan 30, 2013 | 12.08 | 12.25 | 12.04 | 12.18 | 9,280,221 | +0.14(+1.17%) |
Jan 29, 2013 | 12.23 | 12.26 | 11.98 | 12.04 | 18,317,642 | -0.23(-1.87%) |
Jan 28, 2013 | 12.46 | 12.50 | 12.23 | 12.27 | 10,899,506 | -0.20(-1.62%) |
Jan 25, 2013 | 12.27 | 12.48 | 12.16 | 12.47 | 12,209,157 | +0.21(+1.72%) |
Jan 24, 2013 | 12.17 | 12.47 | 12.07 | 12.26 | 16,563,153 | +0.13(+1.09%) |
Jan 23, 2013 | 12.37 | 12.45 | 12.09 | 12.13 | 23,675,328 | -0.20(-1.64%) |
Jan 22, 2013 | 12.01 | 12.45 | 11.85 | 12.33 | 19,108,274 | +0.35(+2.94%) |
Jan 18, 2013 | 12.19 | 12.24 | 11.97 | 11.98 | 12,880,154 | -0.19(-1.59%) |
Jan 17, 2013 | 12.28 | 12.32 | 12.08 | 12.17 | 11,259,927 | -0.08(-0.65%) |
Jan 16, 2013 | 11.93 | 12.42 | 11.90 | 12.25 | 22,816,398 | +0.26(+2.13%) |
Jan 15, 2013 | 11.66 | 12.09 | 11.63 | 12.00 | 19,360,396 | +0.17(+1.41%) |
Jan 14, 2013 | 11.71 | 11.87 | 11.59 | 11.83 | 9,084,630 | +0.08(+0.67%) |
Jan 11, 2013 | 11.73 | 11.80 | 11.52 | 11.75 | 16,943,642 | +0.04(+0.38%) |
Jan 10, 2013 | 11.84 | 12.01 | 11.59 | 11.71 | 31,495,104 | +0.17(+1.45%) |
Jan 09, 2013 | 11.44 | 11.58 | 11.35 | 11.54 | 11,646,568 | +0.11(+1.00%) |
Jan 08, 2013 | 11.49 | 11.67 | 11.33 | 11.43 | 18,915,366 | -0.01(-0.08%) |
Jan 07, 2013 | 11.57 | 11.78 | 11.35 | 11.43 | 26,286,208 | +0.01(+0.08%) |
Jan 04, 2013 | 11.06 | 11.51 | 11.05 | 11.43 | 19,462,922 | +0.35(+3.18%) |
Jan 03, 2013 | 10.69 | 11.10 | 10.67 | 11.07 | 18,487,132 | +0.31(+2.86%) |
Jan 02, 2013 | 10.61 | 10.81 | 10.54 | 10.76 | 12,075,062 | +0.32(+3.03%) |
Dec 31, 2012 | 10.18 | 10.61 | 10.17 | 10.45 | 13,244,123 | +0.33(+3.22%) |
Dec 28, 2012 | 10.16 | 10.28 | 10.09 | 10.12 | 7,880,780 | -0.06(-0.60%) |
Dec 27, 2012 | 10.22 | 10.35 | 10.06 | 10.18 | 7,241,052 | -0.07(-0.69%) |
Dec 26, 2012 | 10.28 | 10.47 | 10.24 | 10.25 | 6,640,145 | -0.11(-1.10%) |
Dec 24, 2012 | 10.39 | 10.54 | 10.25 | 10.37 | 4,679,290 | -0.07(-0.68%) |
Dec 21, 2012 | 10.33 | 10.48 | 10.28 | 10.44 | 14,291,229 | -0.07(-0.67%) |
Dec 20, 2012 | 10.40 | 10.54 | 10.25 | 10.51 | 15,157,629 | +0.10(+0.93%) |
Dec 19, 2012 | 10.16 | 10.51 | 10.11 | 10.41 | 28,742,222 | +0.26(+2.60%) |
Dec 18, 2012 | 9.911 | 10.22 | 9.858 | 10.15 | 16,528,366 | +0.26(+2.67%) |
Dec 17, 2012 | 10.10 | 10.34 | 9.823 | 9.885 | 22,207,522 | +0.01(+0.09%) |
Dec 14, 2012 | 9.920 | 10.06 | 9.788 | 9.876 | 13,641,324 | -0.06(-0.62%) |
Dec 13, 2012 | 9.568 | 9.946 | 9.506 | 9.937 | 22,995,580 | +0.50(+5.32%) |
Dec 12, 2012 | 9.348 | 9.770 | 9.216 | 9.436 | 22,187,938 | +0.05(+0.56%) |
Dec 11, 2012 | 9.031 | 9.629 | 8.969 | 9.383 | 32,234,836 | +0.46(+5.13%) |
Dec 10, 2012 | 8.899 | 8.978 | 8.758 | 8.925 | 9,948,534 | +0.03(+0.30%) |
Dec 07, 2012 | 8.758 | 9.013 | 8.696 | 8.899 | 11,637,395 | +0.08(+0.90%) |
Dec 06, 2012 | 8.591 | 8.828 | 8.564 | 8.820 | 13,098,822 | +0.27(+3.19%) |
Dec 05, 2012 | 8.635 | 8.644 | 8.415 | 8.547 | 11,254,923 | -0.02(-0.21%) |