Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.45 | 18.51 | 18.27 | 18.30 | 42,954,516 | -0.06(-0.31%) |
Jul 30, 2013 | 18.20 | 18.62 | 18.17 | 18.35 | 0 | +0.24(+1.34%) |
Jul 29, 2013 | 18.13 | 18.21 | 18.04 | 18.11 | 0 | -0.12(-0.65%) |
Jul 26, 2013 | 18.05 | 18.23 | 18.04 | 18.23 | 0 | -0.00(-0.02%) |
Jul 25, 2013 | 18.30 | 18.32 | 18.09 | 18.23 | 0 | -0.06(-0.35%) |
Jul 24, 2013 | 18.47 | 18.58 | 18.19 | 18.30 | 38,228,644 | +0.02(+0.12%) |
Jul 23, 2013 | 18.37 | 18.42 | 18.22 | 18.27 | 39,101,536 | -0.11(-0.62%) |
Jul 22, 2013 | 18.42 | 18.46 | 18.22 | 18.39 | 0 | -0.07(-0.39%) |
Jul 19, 2013 | 18.49 | 18.59 | 18.32 | 18.46 | 54,866,592 | -0.03(-0.15%) |
Jul 18, 2013 | 18.50 | 18.70 | 18.40 | 18.49 | 46,154,152 | +0.10(+0.56%) |
Jul 17, 2013 | 18.45 | 18.49 | 18.30 | 18.38 | 30,885,296 | +0.00(+0.02%) |
Jul 16, 2013 | 18.49 | 18.58 | 18.32 | 18.38 | 36,837,496 | -0.16(-0.85%) |
Jul 15, 2013 | 18.43 | 18.58 | 18.33 | 18.54 | 37,597,532 | -0.01(-0.04%) |
Jul 12, 2013 | 18.48 | 18.55 | 18.34 | 18.55 | 0 | +0.05(+0.27%) |
Jul 11, 2013 | 18.32 | 18.54 | 18.28 | 18.50 | 64,264,588 | +0.33(+1.81%) |
Jul 10, 2013 | 17.92 | 18.27 | 17.92 | 18.17 | 53,041,344 | +0.18(+1.01%) |
Jul 09, 2013 | 17.70 | 18.02 | 17.69 | 17.98 | 64,485,868 | +0.38(+2.15%) |
Jul 08, 2013 | 17.63 | 17.69 | 17.44 | 17.61 | 48,493,568 | +0.04(+0.22%) |
Jul 05, 2013 | 17.62 | 17.63 | 17.34 | 17.57 | 0 | -0.01(-0.08%) |
Jul 03, 2013 | 17.42 | 17.76 | 17.35 | 17.58 | 0 | +0.19(+1.11%) |
Jul 02, 2013 | 17.33 | 17.62 | 17.32 | 17.39 | 43,498,924 | -0.01(-0.06%) |
Jul 01, 2013 | 17.46 | 17.75 | 17.38 | 17.40 | 47,101,124 | +0.12(+0.70%) |
Jun 28, 2013 | 17.34 | 17.47 | 17.25 | 17.28 | 50,112,232 | -0.21(-1.20%) |
Jun 27, 2013 | 17.37 | 17.54 | 17.36 | 17.49 | 38,194,252 | +0.17(+1.01%) |
Jun 26, 2013 | 17.25 | 17.35 | 17.17 | 17.31 | 46,090,736 | +0.27(+1.58%) |
Jun 25, 2013 | 17.26 | 17.35 | 17.03 | 17.04 | 58,223,424 | -0.04(-0.21%) |
Jun 24, 2013 | 17.27 | 17.37 | 17.07 | 17.08 | 50,670,520 | -0.30(-1.74%) |
Jun 21, 2013 | 17.31 | 17.48 | 17.19 | 17.38 | 87,407,224 | +0.03(+0.19%) |
Jun 20, 2013 | 17.38 | 17.56 | 17.25 | 17.35 | 67,253,056 | -0.17(-0.99%) |
Jun 19, 2013 | 17.59 | 17.72 | 17.52 | 17.52 | 41,514,964 | -0.10(-0.56%) |
Jun 18, 2013 | 17.55 | 17.73 | 17.54 | 17.62 | 49,214,464 | +0.09(+0.49%) |
Jun 17, 2013 | 17.22 | 17.72 | 17.20 | 17.54 | 64,839,236 | +0.43(+2.53%) |
Jun 14, 2013 | 17.26 | 17.39 | 17.10 | 17.10 | 0 | -0.18(-1.07%) |
Jun 13, 2013 | 16.99 | 17.32 | 16.95 | 17.29 | 38,368,152 | +0.26(+1.50%) |
Jun 12, 2013 | 17.19 | 17.26 | 17.02 | 17.03 | 42,224,000 | -0.06(-0.33%) |
Jun 11, 2013 | 17.13 | 17.35 | 17.07 | 17.09 | 39,524,424 | -0.21(-1.19%) |
Jun 10, 2013 | 17.44 | 17.51 | 17.24 | 17.29 | 47,557,224 | -0.09(-0.53%) |
Jun 07, 2013 | 17.48 | 17.59 | 17.31 | 17.39 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 17.38 | 17.53 | 17.21 | 17.43 | 63,144,744 | +0.16(+0.95%) |
Jun 05, 2013 | 17.23 | 17.49 | 17.19 | 17.27 | 64,431,492 | -0.03(-0.16%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.06 | 17.29 | 43,142,700 | -0.01(-0.08%) |
Jun 03, 2013 | 17.22 | 17.39 | 17.06 | 17.31 | 43,391,412 | +0.19(+1.10%) |
May 31, 2013 | 17.18 | 17.41 | 17.10 | 17.12 | 57,590,948 | -0.18(-1.05%) |
May 30, 2013 | 17.14 | 17.52 | 17.05 | 17.30 | 63,614,500 | +0.18(+1.04%) |
May 29, 2013 | 16.83 | 17.21 | 16.83 | 17.12 | 52,559,880 | +0.16(+0.96%) |
May 28, 2013 | 16.90 | 17.12 | 16.82 | 16.96 | 56,374,992 | +0.26(+1.53%) |
May 24, 2013 | 16.61 | 16.79 | 16.55 | 16.70 | 0 | +0.01(+0.09%) |
May 23, 2013 | 16.41 | 16.76 | 16.37 | 16.69 | 62,508,104 | +0.12(+0.73%) |
May 22, 2013 | 17.04 | 17.05 | 16.51 | 16.57 | 65,971,524 | -0.48(-2.79%) |
May 21, 2013 | 16.96 | 17.08 | 16.75 | 17.05 | 0 | +0.05(+0.27%) |
May 20, 2013 | 16.97 | 17.02 | 16.78 | 17.00 | 76,949,872 | -0.21(-1.22%) |
May 17, 2013 | 16.93 | 17.22 | 16.83 | 17.21 | 0 | +0.25(+1.48%) |
May 16, 2013 | 16.69 | 17.21 | 16.58 | 16.96 | 283,987,584 | +1.90(+12.62%) |
May 15, 2013 | 15.09 | 15.11 | 14.99 | 15.06 | 77,624,784 | -0.04(-0.28%) |
May 13, 2013 | 15.01 | 15.11 | 14.94 | 15.10 | 49,773,552 | +0.12(+0.81%) |
May 10, 2013 | 14.79 | 14.98 | 14.78 | 14.98 | 0 | +0.19(+1.30%) |
May 09, 2013 | 14.71 | 14.87 | 14.64 | 14.79 | 36,327,272 | +0.08(+0.53%) |
May 08, 2013 | 14.48 | 14.74 | 14.48 | 14.71 | 52,697,200 | +0.24(+1.67%) |
May 07, 2013 | 14.68 | 14.70 | 14.40 | 14.47 | 76,908,296 | -0.31(-2.07%) |
May 06, 2013 | 14.82 | 14.85 | 14.72 | 14.77 | 44,110,772 | -0.01(-0.10%) |
May 03, 2013 | 14.86 | 14.84 | 14.72 | 14.79 | 0 | +0.07(+0.48%) |
May 02, 2013 | 14.53 | 14.73 | 14.51 | 14.72 | 77,288,624 | +0.25(+1.72%) |
May 01, 2013 | 14.79 | 14.84 | 14.45 | 14.47 | 63,066,984 | -0.38(-2.58%) |
Apr 30, 2013 | 14.90 | 15.09 | 14.77 | 14.85 | 53,212,428 | -0.04(-0.29%) |
Apr 29, 2013 | 14.66 | 14.96 | 14.53 | 14.89 | 41,519,664 | +0.22(+1.50%) |
Apr 26, 2013 | 14.63 | 14.70 | 14.65 | 14.67 | 47,488,896 | +0.02(+0.15%) |
Apr 25, 2013 | 14.55 | 14.75 | 14.48 | 14.65 | 57,031,400 | +0.18(+1.23%) |
Apr 24, 2013 | 14.53 | 14.57 | 14.38 | 14.48 | 78,510,136 | -0.37(-2.49%) |
Apr 23, 2013 | 14.73 | 14.98 | 14.72 | 14.84 | 49,081,728 | +0.23(+1.55%) |
Apr 22, 2013 | 14.57 | 14.66 | 14.39 | 14.62 | 44,303,768 | +0.09(+0.64%) |
Apr 19, 2013 | 14.34 | 14.59 | 14.18 | 14.53 | 72,037,640 | -0.09(-0.58%) |
Apr 18, 2013 | 14.72 | 14.80 | 14.52 | 14.61 | 49,863,532 | -0.04(-0.24%) |
Apr 17, 2013 | 14.87 | 14.92 | 14.62 | 14.65 | 43,485,656 | -0.38(-2.50%) |
Apr 16, 2013 | 15.01 | 15.03 | 14.87 | 15.02 | 46,124,120 | +0.08(+0.52%) |
Apr 15, 2013 | 15.23 | 15.36 | 14.94 | 14.94 | 39,383,808 | -0.35(-2.28%) |
Apr 12, 2013 | 15.38 | 15.41 | 14.99 | 15.29 | 44,494,756 | -0.10(-0.67%) |
Apr 11, 2013 | 15.14 | 15.41 | 15.10 | 15.39 | 50,697,892 | +0.15(+1.00%) |
Apr 10, 2013 | 14.96 | 15.33 | 14.92 | 15.24 | 55,368,664 | +0.36(+2.38%) |
Apr 09, 2013 | 14.65 | 14.94 | 14.61 | 14.89 | 38,777,504 | +0.28(+1.94%) |
Apr 08, 2013 | 14.69 | 14.72 | 14.53 | 14.60 | 32,352,476 | -0.03(-0.19%) |
Apr 05, 2013 | 14.38 | 14.70 | 14.20 | 14.63 | 77,146,952 | -0.31(-2.04%) |
Apr 04, 2013 | 14.92 | 14.97 | 14.88 | 14.94 | 35,289,552 | +0.01(+0.06%) |
Apr 03, 2013 | 14.99 | 15.05 | 14.87 | 14.93 | 42,743,072 | -0.02(-0.11%) |
Apr 02, 2013 | 14.76 | 14.99 | 14.72 | 14.94 | 48,411,224 | +0.27(+1.87%) |
Apr 01, 2013 | 14.82 | 15.06 | 14.63 | 14.67 | 56,811,800 | -0.05(-0.31%) |
Mar 28, 2013 | 14.68 | 14.75 | 14.62 | 14.72 | 40,223,316 | +0.05(+0.31%) |
Mar 27, 2013 | 14.56 | 14.72 | 14.51 | 14.67 | 39,419,584 | -0.01(-0.07%) |
Mar 26, 2013 | 14.75 | 14.76 | 14.57 | 14.68 | 39,230,636 | -0.00(-0.02%) |
Mar 25, 2013 | 14.70 | 14.78 | 14.58 | 14.68 | 51,728,188 | +0.07(+0.48%) |
Mar 22, 2013 | 14.74 | 14.84 | 14.57 | 14.61 | 56,660,872 | -0.06(-0.43%) |
Mar 21, 2013 | 14.79 | 14.92 | 14.59 | 14.68 | 91,480,968 | -0.58(-3.83%) |
Mar 20, 2013 | 15.23 | 15.31 | 15.20 | 15.26 | 34,890,220 | +0.11(+0.70%) |
Mar 19, 2013 | 15.29 | 15.31 | 15.00 | 15.16 | 38,714,172 | -0.11(-0.69%) |
Mar 18, 2013 | 15.31 | 15.46 | 15.22 | 15.26 | 42,900,172 | -0.18(-1.16%) |
Mar 15, 2013 | 15.19 | 15.46 | 15.06 | 15.44 | 84,923,240 | +0.24(+1.55%) |
Mar 14, 2013 | 15.28 | 15.39 | 15.11 | 15.20 | 57,463,924 | +0.01(+0.07%) |
Mar 13, 2013 | 15.25 | 15.35 | 15.15 | 15.19 | 42,866,000 | -0.09(-0.58%) |
Mar 12, 2013 | 15.32 | 15.38 | 15.17 | 15.28 | 36,901,172 | -0.13(-0.82%) |
Mar 11, 2013 | 15.33 | 15.48 | 15.25 | 15.41 | 41,349,500 | +0.04(+0.23%) |
Mar 08, 2013 | 15.38 | 15.47 | 15.33 | 15.37 | 33,851,844 | +0.02(+0.13%) |
Mar 07, 2013 | 15.30 | 15.47 | 15.27 | 15.35 | 53,074,688 | +0.06(+0.40%) |
Mar 06, 2013 | 15.00 | 15.35 | 14.96 | 15.29 | 65,271,256 | +0.35(+2.34%) |
Mar 05, 2013 | 14.67 | 14.97 | 14.67 | 14.94 | 46,616,508 | +0.34(+2.31%) |
Mar 04, 2013 | 14.61 | 14.63 | 14.49 | 14.61 | 32,140,072 | -0.06(-0.43%) |
Mar 01, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 34,330,448 | -0.02(-0.12%) |
Feb 28, 2013 | 14.75 | 14.82 | 14.61 | 14.69 | 43,078,332 | -0.02(-0.17%) |
Feb 27, 2013 | 14.51 | 14.80 | 14.39 | 14.71 | 35,768,516 | +0.20(+1.37%) |
Feb 26, 2013 | 14.47 | 14.63 | 14.44 | 14.51 | 48,640,624 | -0.04(-0.25%) |
Feb 25, 2013 | 14.79 | 14.93 | 14.54 | 14.55 | 53,059,432 | -0.17(-1.15%) |
Feb 22, 2013 | 14.66 | 14.74 | 14.59 | 14.72 | 29,087,640 | +0.10(+0.67%) |
Feb 21, 2013 | 14.79 | 14.80 | 14.58 | 14.62 | 46,867,172 | -0.24(-1.63%) |
Feb 20, 2013 | 15.13 | 15.26 | 14.84 | 14.86 | 67,441,048 | -0.25(-1.65%) |
Feb 19, 2013 | 14.80 | 15.13 | 14.75 | 15.11 | 64,737,080 | +0.33(+2.24%) |
Feb 15, 2013 | 14.75 | 14.84 | 14.73 | 14.78 | 63,111,524 | +0.00(+0.00%) |
Feb 14, 2013 | 14.70 | 14.79 | 14.44 | 14.78 | 95,363,528 | -0.11(-0.71%) |
Feb 13, 2013 | 14.79 | 14.89 | 14.74 | 14.89 | 89,776,304 | +0.12(+0.81%) |
Feb 12, 2013 | 14.97 | 14.98 | 14.75 | 14.77 | 65,972,928 | -0.21(-1.41%) |
Feb 11, 2013 | 14.96 | 15.03 | 14.89 | 14.98 | 47,642,076 | +0.08(+0.52%) |
Feb 08, 2013 | 14.91 | 15.00 | 14.88 | 14.90 | 32,742,518 | +0.05(+0.31%) |
Feb 07, 2013 | 14.94 | 14.97 | 14.79 | 14.86 | 48,907,728 | -0.07(-0.45%) |
Feb 06, 2013 | 14.82 | 14.94 | 14.77 | 14.92 | 39,543,896 | +0.26(+1.78%) |
Feb 04, 2013 | 14.70 | 14.88 | 14.64 | 14.66 | 45,514,196 | -0.01(-0.05%) |
Feb 01, 2013 | 14.60 | 14.72 | 14.51 | 14.67 | 36,571,564 | +0.18(+1.26%) |
Jan 31, 2013 | 14.52 | 14.72 | 14.48 | 14.49 | 42,588,380 | -0.01(-0.05%) |
Jan 30, 2013 | 14.69 | 14.70 | 14.37 | 14.49 | 50,068,228 | -0.14(-0.96%) |
Jan 29, 2013 | 14.77 | 14.78 | 14.54 | 14.63 | 50,125,084 | -0.20(-1.33%) |
Jan 28, 2013 | 14.94 | 14.97 | 14.82 | 14.83 | 43,211,596 | -0.06(-0.43%) |
Jan 25, 2013 | 14.86 | 14.97 | 14.82 | 14.89 | 40,266,096 | +0.09(+0.62%) |
Jan 24, 2013 | 14.68 | 14.86 | 14.66 | 14.80 | 67,102,100 | +0.28(+1.94%) |
Jan 23, 2013 | 14.71 | 14.71 | 14.51 | 14.52 | 52,722,708 | -0.18(-1.20%) |
Jan 22, 2013 | 14.75 | 14.79 | 14.51 | 14.70 | 51,055,528 | -0.10(-0.69%) |
Jan 18, 2013 | 14.68 | 14.82 | 14.66 | 14.80 | 60,828,228 | +0.05(+0.31%) |
Jan 17, 2013 | 14.64 | 14.81 | 14.63 | 14.75 | 59,524,792 | -0.06(-0.38%) |
Jan 16, 2013 | 14.73 | 14.92 | 14.70 | 14.81 | 56,331,628 | +0.04(+0.24%) |
Jan 15, 2013 | 14.73 | 14.78 | 14.63 | 14.77 | 41,936,740 | +0.01(+0.05%) |
Jan 14, 2013 | 14.56 | 14.78 | 14.54 | 14.77 | 78,321,184 | +0.35(+2.39%) |
Jan 11, 2013 | 14.37 | 14.44 | 14.32 | 14.42 | 33,261,026 | +0.03(+0.20%) |
Jan 10, 2013 | 14.33 | 14.43 | 14.29 | 14.39 | 44,614,112 | +0.10(+0.69%) |
Jan 09, 2013 | 14.27 | 14.47 | 14.26 | 14.30 | 43,138,864 | -0.01(-0.05%) |
Jan 08, 2013 | 14.21 | 14.32 | 14.14 | 14.30 | 47,168,640 | +0.01(+0.10%) |
Jan 07, 2013 | 14.35 | 14.38 | 14.20 | 14.29 | 43,721,820 | -0.14(-0.94%) |
Jan 04, 2013 | 14.37 | 14.56 | 14.36 | 14.42 | 51,665,816 | +0.02(+0.16%) |
Jan 03, 2013 | 14.41 | 14.44 | 14.30 | 14.40 | 71,855,120 | +0.08(+0.54%) |
Jan 02, 2013 | 14.18 | 14.32 | 14.09 | 14.32 | 57,231,156 | +0.49(+3.51%) |
Dec 31, 2012 | 13.65 | 13.92 | 13.60 | 13.84 | 45,680,716 | +0.14(+1.03%) |
Dec 28, 2012 | 13.73 | 13.83 | 13.68 | 13.70 | 34,932,124 | -0.14(-1.02%) |
Dec 27, 2012 | 14.01 | 14.02 | 13.70 | 13.84 | 50,104,548 | -0.19(-1.36%) |
Dec 26, 2012 | 13.97 | 14.13 | 13.91 | 14.03 | 31,358,344 | +0.06(+0.45%) |
Dec 24, 2012 | 13.99 | 14.05 | 13.90 | 13.97 | 17,821,614 | -0.09(-0.65%) |
Dec 21, 2012 | 14.05 | 14.12 | 13.80 | 14.06 | 96,009,520 | -0.20(-1.38%) |
Dec 20, 2012 | 14.27 | 14.32 | 14.19 | 14.25 | 42,517,512 | -0.02(-0.15%) |
Dec 19, 2012 | 14.38 | 14.47 | 14.25 | 14.27 | 54,096,584 | -0.08(-0.55%) |
Dec 18, 2012 | 14.16 | 14.38 | 14.10 | 14.35 | 59,585,912 | +0.19(+1.35%) |
Dec 17, 2012 | 14.00 | 14.18 | 13.94 | 14.16 | 66,535,708 | +0.18(+1.26%) |
Dec 14, 2012 | 13.90 | 14.08 | 13.87 | 13.99 | 57,941,704 | +0.08(+0.61%) |
Dec 13, 2012 | 13.87 | 13.97 | 13.80 | 13.90 | 53,735,976 | +0.01(+0.05%) |
Dec 12, 2012 | 13.97 | 14.01 | 13.87 | 13.89 | 54,953,164 | -0.04(-0.25%) |
Dec 11, 2012 | 13.98 | 14.13 | 13.85 | 13.93 | 82,996,408 | -0.01(-0.05%) |
Dec 10, 2012 | 13.63 | 14.01 | 13.62 | 13.94 | 89,264,296 | +0.32(+2.35%) |
Dec 07, 2012 | 13.80 | 13.90 | 13.49 | 13.62 | 71,854,032 | -0.10(-0.74%) |
Dec 06, 2012 | 13.54 | 13.73 | 13.52 | 13.72 | 50,884,396 | +0.19(+1.41%) |
Dec 05, 2012 | 13.49 | 13.70 | 13.48 | 13.53 | 52,507,604 | +0.03(+0.21%) |
Dec 04, 2012 | 13.44 | 13.52 | 13.38 | 13.50 | 48,724,164 | +0.18(+1.37%) |
Nov 30, 2012 | 13.41 | 13.47 | 13.26 | 13.32 | 64,187,052 | -0.07(-0.53%) |
Nov 29, 2012 | 13.37 | 13.45 | 13.32 | 13.39 | 46,078,808 | +0.13(+0.96%) |
Nov 28, 2012 | 13.30 | 13.35 | 13.06 | 13.26 | 58,591,524 | -0.09(-0.68%) |
Nov 27, 2012 | 13.31 | 13.45 | 13.27 | 13.35 | 75,371,920 | +0.03(+0.24%) |
Nov 26, 2012 | 13.14 | 13.33 | 13.00 | 13.32 | 49,497,716 | +0.15(+1.14%) |
Nov 23, 2012 | 13.00 | 13.21 | 12.95 | 13.17 | 24,692,994 | +0.25(+1.95%) |
Nov 21, 2012 | 12.84 | 13.02 | 12.77 | 12.92 | 43,600,828 | +0.10(+0.76%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.82 | 43,455,204 | +0.03(+0.21%) |
Nov 19, 2012 | 12.77 | 12.82 | 12.65 | 12.79 | 58,084,184 | +0.22(+1.73%) |
Nov 16, 2012 | 12.53 | 12.62 | 12.44 | 12.58 | 87,007,088 | +0.03(+0.27%) |
Nov 15, 2012 | 12.41 | 12.64 | 12.40 | 12.54 | 79,940,864 | +0.20(+1.59%) |
Nov 14, 2012 | 12.62 | 12.76 | 12.32 | 12.35 | 138,834,992 | +0.57(+4.81%) |
Nov 13, 2012 | 11.68 | 11.84 | 11.67 | 11.78 | 102,786,416 | -0.00(-0.03%) |
Nov 12, 2012 | 11.79 | 11.95 | 11.71 | 11.78 | 41,152,628 | +0.02(+0.21%) |
Nov 09, 2012 | 11.67 | 11.91 | 11.66 | 11.76 | 61,639,352 | -0.01(-0.06%) |
Nov 08, 2012 | 12.04 | 12.14 | 11.73 | 11.77 | 80,151,040 | -0.27(-2.21%) |
Nov 07, 2012 | 12.20 | 12.51 | 11.95 | 12.03 | 70,966,200 | -0.19(-1.55%) |
Nov 06, 2012 | 12.19 | 12.38 | 12.13 | 12.22 | 50,845,920 | +0.06(+0.46%) |
Nov 05, 2012 | 12.11 | 12.19 | 12.02 | 12.16 | 31,743,364 | +0.03(+0.29%) |
Nov 02, 2012 | 12.33 | 12.36 | 12.10 | 12.13 | 41,156,508 | -0.11(-0.89%) |
Nov 01, 2012 | 12.00 | 12.29 | 11.88 | 12.24 | 46,467,788 | +0.25(+2.10%) |
Oct 31, 2012 | 12.15 | 12.18 | 11.89 | 11.99 | 52,637,516 | -0.10(-0.84%) |
Oct 26, 2012 | 12.02 | 12.09 | 12.09 | 12.09 | 44,614,440 | +0.06(+0.52%) |
Oct 25, 2012 | 12.25 | 12.25 | 11.93 | 12.02 | 66,296,412 | -0.13(-1.04%) |
Oct 24, 2012 | 12.60 | 12.64 | 12.09 | 12.15 | 88,634,328 | -0.44(-3.50%) |
Oct 23, 2012 | 12.58 | 12.70 | 12.54 | 12.59 | 48,609,860 | -0.02(-0.17%) |
Oct 19, 2012 | 12.99 | 13.00 | 12.58 | 12.61 | 91,159,264 | -0.39(-3.04%) |
Oct 18, 2012 | 13.01 | 13.11 | 12.93 | 13.01 | 57,597,436 | -0.07(-0.53%) |
Oct 17, 2012 | 12.98 | 13.14 | 12.93 | 13.08 | 40,567,484 | -0.10(-0.78%) |
Oct 16, 2012 | 13.02 | 13.22 | 12.97 | 13.18 | 40,883,344 | +0.21(+1.63%) |
Oct 15, 2012 | 12.93 | 13.03 | 12.87 | 12.97 | 39,765,300 | +0.10(+0.79%) |
Oct 12, 2012 | 12.76 | 12.90 | 12.74 | 12.87 | 38,769,164 | +0.10(+0.79%) |
Oct 11, 2012 | 12.91 | 12.92 | 12.69 | 12.76 | 40,539,312 | -0.03(-0.27%) |
Oct 10, 2012 | 13.14 | 13.14 | 12.79 | 12.80 | 60,202,716 | -0.34(-2.61%) |
Oct 09, 2012 | 13.23 | 13.32 | 13.11 | 13.14 | 60,620,628 | -0.07(-0.53%) |
Oct 08, 2012 | 13.21 | 13.34 | 13.15 | 13.21 | 34,575,984 | +0.03(+0.21%) |
Oct 05, 2012 | 13.31 | 13.38 | 13.14 | 13.18 | 39,696,420 | -0.02(-0.18%) |
Oct 04, 2012 | 13.29 | 13.32 | 13.18 | 13.21 | 42,531,540 | -0.02(-0.19%) |
Oct 03, 2012 | 13.25 | 13.35 | 13.19 | 13.23 | 48,373,908 | +0.04(+0.32%) |
Oct 02, 2012 | 13.35 | 13.38 | 13.09 | 13.19 | 49,077,364 | -0.02(-0.16%) |
Oct 01, 2012 | 13.34 | 13.46 | 13.14 | 13.21 | 54,013,116 | -0.04(-0.29%) |
Sep 28, 2012 | 13.18 | 13.43 | 13.18 | 13.25 | 88,085,384 | +0.21(+1.60%) |
Sep 27, 2012 | 12.96 | 13.10 | 12.87 | 13.04 | 42,963,588 | +0.15(+1.18%) |
Sep 26, 2012 | 12.97 | 13.01 | 12.73 | 12.89 | 43,609,604 | -0.06(-0.48%) |
Sep 25, 2012 | 13.15 | 13.16 | 12.93 | 12.95 | 48,984,472 | -0.10(-0.74%) |
Sep 24, 2012 | 13.09 | 13.17 | 12.97 | 13.05 | 46,374,352 | -0.07(-0.50%) |
Sep 21, 2012 | 13.29 | 13.32 | 13.11 | 13.12 | 60,813,108 | -0.15(-1.10%) |
Sep 20, 2012 | 13.21 | 13.26 | 13.12 | 13.26 | 36,191,832 | -0.01(-0.05%) |
Sep 19, 2012 | 13.31 | 13.33 | 13.15 | 13.27 | 42,791,216 | +0.05(+0.39%) |
Sep 18, 2012 | 13.23 | 13.37 | 13.19 | 13.22 | 65,523,188 | -0.08(-0.60%) |
Sep 17, 2012 | 13.30 | 13.40 | 13.23 | 13.30 | 52,933,268 | -0.23(-1.69%) |
Sep 14, 2012 | 13.43 | 13.66 | 13.42 | 13.52 | 66,797,084 | +0.09(+0.67%) |
Sep 13, 2012 | 13.23 | 13.55 | 13.20 | 13.43 | 54,444,520 | +0.19(+1.47%) |
Sep 12, 2012 | 13.26 | 13.37 | 13.21 | 13.24 | 41,045,000 | +0.03(+0.21%) |
Sep 11, 2012 | 13.27 | 13.36 | 13.14 | 13.21 | 45,071,976 | -0.08(-0.57%) |
Sep 10, 2012 | 13.48 | 13.51 | 13.25 | 13.29 | 57,711,040 | -0.28(-2.10%) |
Sep 07, 2012 | 13.57 | 13.64 | 13.36 | 13.57 | 64,540,928 | -0.11(-0.84%) |
Sep 06, 2012 | 13.23 | 13.71 | 13.22 | 13.69 | 85,638,472 | +0.57(+4.37%) |
Sep 05, 2012 | 13.18 | 13.26 | 13.09 | 13.12 | 44,065,508 | -0.07(-0.50%) |
Sep 04, 2012 | 13.18 | 13.28 | 13.05 | 13.18 | 38,915,836 | -0.06(-0.45%) |
Aug 31, 2012 | 13.25 | 13.36 | 13.13 | 13.24 | 55,486,368 | +0.12(+0.95%) |
Aug 30, 2012 | 13.24 | 13.24 | 13.07 | 13.12 | 35,570,552 | -0.21(-1.56%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.18 | 13.32 | 42,864,752 | -0.11(-0.83%) |
Aug 27, 2012 | 13.35 | 13.44 | 13.28 | 13.43 | 46,246,852 | +0.11(+0.83%) |
Aug 24, 2012 | 13.21 | 13.35 | 13.14 | 13.32 | 46,748,940 | +0.05(+0.39%) |
Aug 23, 2012 | 13.29 | 13.45 | 13.21 | 13.27 | 54,185,088 | -0.07(-0.49%) |
Aug 22, 2012 | 13.23 | 13.34 | 13.16 | 13.34 | 68,516,776 | +0.04(+0.31%) |
Aug 21, 2012 | 13.18 | 13.37 | 13.17 | 13.30 | 65,556,316 | +0.15(+1.16%) |
Aug 20, 2012 | 13.18 | 13.29 | 13.05 | 13.14 | 56,756,172 | -0.08(-0.63%) |
Aug 17, 2012 | 13.21 | 13.34 | 13.16 | 13.23 | 80,277,688 | +0.03(+0.21%) |
Aug 16, 2012 | 12.93 | 13.28 | 12.89 | 13.20 | 219,245,216 | +1.16(+9.63%) |
Aug 15, 2012 | 11.90 | 12.16 | 11.88 | 12.04 | 90,606,136 | +0.12(+1.05%) |
Aug 14, 2012 | 12.07 | 12.07 | 11.87 | 11.91 | 57,988,524 | -0.12(-0.98%) |
Aug 13, 2012 | 12.17 | 12.21 | 11.96 | 12.03 | 48,741,132 | -0.14(-1.14%) |
Aug 10, 2012 | 12.14 | 12.19 | 12.00 | 12.17 | 55,162,248 | -0.11(-0.90%) |
Aug 09, 2012 | 12.22 | 12.34 | 12.13 | 12.28 | 87,984,552 | +0.37(+3.15%) |
Aug 08, 2012 | 11.82 | 11.91 | 11.70 | 11.91 | 35,770,136 | +0.01(+0.12%) |
Aug 07, 2012 | 11.69 | 11.94 | 11.66 | 11.89 | 60,069,372 | +0.31(+2.70%) |
Aug 06, 2012 | 11.44 | 11.68 | 11.42 | 11.58 | 46,300,380 | +0.24(+2.08%) |
Aug 03, 2012 | 11.16 | 11.41 | 11.08 | 11.35 | 58,980,752 | +0.42(+3.88%) |
Aug 02, 2012 | 10.96 | 11.18 | 10.86 | 10.92 | 68,345,520 | -0.17(-1.50%) |