Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.28 | 18.57 | 18.03 | 18.06 | 112,734,256 | -0.84(-4.47%) |
Apr 29, 2013 | 18.71 | 19.00 | 18.59 | 18.90 | 44,635,680 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.74 | 18.64 | 18.69 | 86,961,800 | -0.11(-0.56%) |
Apr 25, 2013 | 19.04 | 19.05 | 18.59 | 18.80 | 57,247,120 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.34 | 18.98 | 19.01 | 50,732,648 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.35 | 19.03 | 19.31 | 53,300,476 | +0.09(+0.49%) |
Apr 22, 2013 | 19.31 | 19.32 | 19.11 | 19.21 | 42,001,808 | -0.08(-0.42%) |
Apr 19, 2013 | 19.09 | 19.30 | 19.01 | 19.30 | 47,058,040 | +0.29(+1.54%) |
Apr 18, 2013 | 19.16 | 19.22 | 18.94 | 19.00 | 51,168,812 | -0.17(-0.91%) |
Apr 17, 2013 | 19.13 | 19.22 | 18.96 | 19.18 | 51,902,676 | -0.04(-0.23%) |
Apr 16, 2013 | 18.97 | 19.25 | 18.94 | 19.22 | 50,639,496 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.25 | 18.92 | 18.92 | 75,521,304 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.18 | 18.92 | 19.05 | 62,882,852 | +0.02(+0.10%) |
Apr 11, 2013 | 18.59 | 19.15 | 18.59 | 19.03 | 87,983,928 | +0.45(+2.41%) |
Apr 10, 2013 | 18.32 | 18.64 | 18.30 | 18.59 | 65,963,828 | +0.50(+2.78%) |
Apr 09, 2013 | 18.03 | 18.23 | 17.98 | 18.08 | 44,337,248 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.12 | 17.79 | 18.12 | 41,783,832 | +0.04(+0.21%) |
Apr 05, 2013 | 17.99 | 18.14 | 17.97 | 18.08 | 48,999,156 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.29 | 18.04 | 18.12 | 49,150,916 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.94 | 18.03 | 55,590,888 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.21 | 17.98 | 18.16 | 39,316,876 | +0.24(+1.35%) |
Apr 01, 2013 | 17.86 | 17.92 | 17.82 | 17.92 | 31,045,032 | -0.01(-0.07%) |
Mar 28, 2013 | 17.80 | 17.95 | 17.78 | 17.93 | 44,979,260 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.80 | 17.67 | 17.79 | 37,950,108 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 51,265,164 | +0.27(+1.56%) |
Mar 25, 2013 | 17.67 | 17.71 | 17.38 | 17.49 | 49,446,240 | -0.14(-0.77%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.46 | 17.63 | 37,186,368 | +0.17(+0.96%) |
Mar 21, 2013 | 17.50 | 17.59 | 17.41 | 17.46 | 37,961,976 | -0.11(-0.64%) |
Mar 20, 2013 | 17.50 | 17.64 | 17.46 | 17.57 | 49,412,740 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.33 | 17.39 | 43,636,976 | -0.03(-0.18%) |
Mar 18, 2013 | 17.23 | 17.54 | 17.23 | 17.42 | 47,201,480 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.43 | 17.24 | 17.41 | 101,668,880 | -0.06(-0.32%) |
Mar 14, 2013 | 17.42 | 17.46 | 17.32 | 17.46 | 44,730,916 | +0.06(+0.32%) |
Mar 13, 2013 | 17.35 | 17.44 | 17.27 | 17.41 | 39,821,476 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.32 | 17.36 | 47,830,932 | -0.19(-1.10%) |
Mar 11, 2013 | 17.49 | 17.59 | 17.46 | 17.55 | 41,040,156 | +0.04(+0.21%) |
Mar 08, 2013 | 17.60 | 17.62 | 17.42 | 17.51 | 43,518,620 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.63 | 17.47 | 17.56 | 44,580,356 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.52 | 17.35 | 17.47 | 43,657,252 | +0.03(+0.18%) |
Mar 05, 2013 | 17.25 | 17.52 | 17.25 | 17.44 | 50,067,924 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.93 | 17.20 | 40,130,924 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.05 | 16.87 | 17.02 | 46,789,948 | +0.01(+0.07%) |
Feb 28, 2013 | 17.10 | 17.17 | 17.00 | 17.00 | 48,451,692 | -0.02(-0.15%) |
Feb 27, 2013 | 16.73 | 17.11 | 16.72 | 17.03 | 39,252,924 | +0.24(+1.41%) |
Feb 26, 2013 | 16.70 | 16.84 | 16.66 | 16.79 | 48,268,636 | +0.12(+0.71%) |
Feb 25, 2013 | 16.90 | 16.98 | 16.67 | 16.67 | 57,210,000 | -0.34(-1.97%) |
Feb 22, 2013 | 17.07 | 17.08 | 16.85 | 17.01 | 47,851,464 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,471,084 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.11 | 17.13 | 41,945,980 | -0.09(-0.51%) |
Feb 19, 2013 | 17.02 | 17.21 | 17.01 | 17.21 | 45,751,220 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.04 | 16.85 | 16.95 | 47,618,852 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.86 | 16.66 | 16.81 | 38,970,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.78 | 16.89 | 16.67 | 16.77 | 38,478,288 | +0.01(+0.04%) |
Feb 12, 2013 | 16.86 | 16.89 | 16.77 | 16.77 | 34,061,852 | -0.09(-0.55%) |
Feb 11, 2013 | 16.70 | 16.92 | 16.70 | 16.86 | 42,338,288 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.79 | 16.64 | 16.70 | 60,275,460 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.73 | 16.75 | 61,841,784 | -0.22(-1.32%) |
Feb 06, 2013 | 17.03 | 17.08 | 16.95 | 16.97 | 44,651,404 | +0.09(+0.55%) |
Feb 04, 2013 | 17.00 | 17.07 | 16.88 | 16.88 | 49,668,336 | -0.29(-1.66%) |
Feb 01, 2013 | 17.13 | 17.27 | 17.00 | 17.16 | 56,020,724 | +0.22(+1.28%) |
Jan 31, 2013 | 17.03 | 17.13 | 16.95 | 16.95 | 53,067,324 | -0.14(-0.84%) |
Jan 30, 2013 | 17.10 | 17.19 | 17.02 | 17.09 | 72,754,544 | +0.03(+0.18%) |
Jan 29, 2013 | 16.59 | 17.15 | 16.53 | 17.06 | 123,404,312 | +0.53(+3.20%) |
Jan 28, 2013 | 16.69 | 16.71 | 16.53 | 16.53 | 74,279,976 | -0.10(-0.59%) |
Jan 25, 2013 | 16.62 | 16.63 | 16.48 | 16.63 | 84,659,128 | +0.09(+0.56%) |
Jan 24, 2013 | 16.55 | 16.81 | 16.53 | 16.54 | 72,168,504 | +0.12(+0.75%) |
Jan 23, 2013 | 16.33 | 16.47 | 16.29 | 16.41 | 50,572,804 | -0.02(-0.11%) |
Jan 22, 2013 | 16.36 | 16.43 | 16.27 | 16.43 | 52,397,212 | +0.09(+0.53%) |
Jan 18, 2013 | 16.37 | 16.42 | 16.22 | 16.34 | 88,962,664 | -0.18(-1.08%) |
Jan 17, 2013 | 16.47 | 16.60 | 16.40 | 16.52 | 60,278,516 | +0.14(+0.83%) |
Jan 16, 2013 | 16.34 | 16.39 | 16.32 | 16.39 | 46,294,152 | -0.01(-0.04%) |
Jan 15, 2013 | 16.38 | 16.41 | 16.32 | 16.39 | 48,608,372 | -0.07(-0.45%) |
Jan 14, 2013 | 16.39 | 16.55 | 16.35 | 16.47 | 39,023,400 | +0.14(+0.83%) |
Jan 11, 2013 | 16.47 | 16.52 | 16.32 | 16.33 | 45,169,692 | -0.15(-0.90%) |
Jan 10, 2013 | 16.33 | 16.49 | 16.25 | 16.48 | 55,347,632 | +0.18(+1.10%) |
Jan 09, 2013 | 16.15 | 16.36 | 16.13 | 16.30 | 55,566,160 | +0.28(+1.73%) |
Jan 08, 2013 | 16.01 | 16.17 | 16.00 | 16.02 | 50,351,680 | +0.02(+0.15%) |
Jan 07, 2013 | 15.96 | 16.04 | 15.87 | 16.00 | 41,860,632 | +0.01(+0.08%) |
Jan 04, 2013 | 15.92 | 16.01 | 15.86 | 15.99 | 46,448,600 | +0.07(+0.43%) |
Jan 03, 2013 | 16.00 | 16.01 | 15.74 | 15.92 | 54,814,412 | -0.04(-0.23%) |
Jan 02, 2013 | 15.73 | 15.96 | 15.45 | 15.96 | 54,431,952 | +0.51(+3.31%) |
Dec 31, 2012 | 15.19 | 15.45 | 15.17 | 15.45 | 54,712,340 | +0.12(+0.76%) |
Dec 28, 2012 | 15.40 | 15.51 | 15.32 | 15.33 | 35,095,240 | -0.15(-0.99%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.28 | 15.48 | 40,077,468 | -0.06(-0.40%) |
Dec 26, 2012 | 15.43 | 15.60 | 15.42 | 15.54 | 35,492,340 | +0.10(+0.64%) |
Dec 24, 2012 | 15.40 | 15.53 | 15.40 | 15.45 | 17,620,080 | +0.00(+0.00%) |
Dec 21, 2012 | 15.64 | 15.72 | 15.43 | 15.45 | 100,209,120 | -0.22(-1.38%) |
Dec 20, 2012 | 15.59 | 15.67 | 15.55 | 15.66 | 41,521,212 | +0.05(+0.32%) |
Dec 19, 2012 | 15.78 | 15.88 | 15.59 | 15.61 | 47,552,872 | -0.18(-1.13%) |
Dec 18, 2012 | 15.61 | 15.83 | 15.56 | 15.79 | 53,719,856 | +0.18(+1.12%) |
Dec 17, 2012 | 15.50 | 15.69 | 15.49 | 15.61 | 46,439,516 | +0.11(+0.70%) |
Dec 14, 2012 | 15.53 | 15.62 | 15.49 | 15.51 | 42,098,936 | -0.09(-0.59%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.60 | 15.60 | 42,961,972 | -0.11(-0.71%) |
Dec 12, 2012 | 15.78 | 15.86 | 15.67 | 15.71 | 48,449,280 | -0.08(-0.51%) |
Dec 11, 2012 | 15.72 | 15.88 | 15.72 | 15.79 | 49,832,512 | +0.14(+0.91%) |
Dec 10, 2012 | 15.65 | 15.77 | 15.62 | 15.65 | 43,661,212 | -0.09(-0.59%) |
Dec 07, 2012 | 15.72 | 15.77 | 15.49 | 15.74 | 49,959,280 | -0.03(-0.20%) |
Dec 06, 2012 | 15.73 | 15.88 | 15.72 | 15.77 | 51,083,272 | -0.02(-0.12%) |
Dec 05, 2012 | 15.48 | 15.88 | 15.48 | 15.79 | 73,936,032 | +0.29(+1.89%) |
Dec 04, 2012 | 15.42 | 15.56 | 15.41 | 15.50 | 49,233,000 | +0.09(+0.58%) |
Nov 30, 2012 | 15.34 | 15.45 | 15.22 | 15.41 | 60,412,900 | +0.10(+0.68%) |
Nov 29, 2012 | 15.22 | 15.35 | 15.22 | 15.30 | 51,412,260 | +0.11(+0.73%) |
Nov 28, 2012 | 14.92 | 15.21 | 14.87 | 15.19 | 48,007,988 | +0.26(+1.73%) |
Nov 27, 2012 | 14.94 | 15.06 | 14.91 | 14.93 | 50,130,268 | -0.14(-0.96%) |
Nov 26, 2012 | 14.99 | 15.10 | 14.97 | 15.08 | 58,085,704 | -0.03(-0.18%) |
Nov 23, 2012 | 15.03 | 15.11 | 15.01 | 15.11 | 40,961,584 | +0.11(+0.74%) |
Nov 21, 2012 | 15.01 | 15.01 | 14.90 | 15.00 | 45,402,924 | +0.04(+0.29%) |
Nov 20, 2012 | 14.85 | 14.95 | 14.74 | 14.95 | 44,141,692 | +0.09(+0.58%) |
Nov 19, 2012 | 14.80 | 14.93 | 14.70 | 14.87 | 58,073,188 | +0.17(+1.17%) |
Nov 16, 2012 | 14.55 | 14.71 | 14.54 | 14.69 | 68,065,848 | +0.12(+0.84%) |
Nov 15, 2012 | 14.60 | 14.73 | 14.50 | 14.57 | 44,516,768 | -0.09(-0.63%) |
Nov 14, 2012 | 14.80 | 14.84 | 14.62 | 14.66 | 50,950,820 | -0.15(-1.00%) |
Nov 13, 2012 | 14.78 | 14.98 | 14.69 | 14.81 | 42,415,696 | -0.04(-0.25%) |
Nov 12, 2012 | 14.87 | 15.01 | 14.79 | 14.85 | 38,148,200 | -0.04(-0.25%) |
Nov 09, 2012 | 14.82 | 15.04 | 14.79 | 14.89 | 52,775,308 | +0.01(+0.04%) |
Nov 08, 2012 | 14.88 | 15.03 | 14.79 | 14.88 | 57,938,544 | -0.01(-0.04%) |
Nov 07, 2012 | 15.06 | 15.16 | 14.77 | 14.89 | 80,204,712 | -0.20(-1.31%) |
Nov 06, 2012 | 15.02 | 15.23 | 15.00 | 15.08 | 48,815,324 | +0.08(+0.53%) |
Nov 05, 2012 | 14.91 | 15.09 | 14.91 | 15.00 | 33,465,904 | +0.02(+0.12%) |
Nov 02, 2012 | 15.08 | 15.18 | 14.98 | 14.98 | 50,975,216 | +0.00(+0.00%) |
Nov 01, 2012 | 15.15 | 15.15 | 14.89 | 14.98 | 89,187,424 | -0.20(-1.29%) |
Oct 31, 2012 | 15.66 | 15.72 | 15.17 | 15.18 | 62,724,780 | -0.34(-2.20%) |
Oct 26, 2012 | 15.55 | 15.52 | 15.52 | 15.52 | 34,474,232 | -0.11(-0.70%) |
Oct 25, 2012 | 15.55 | 15.66 | 15.48 | 15.63 | 42,643,192 | +0.18(+1.19%) |
Oct 24, 2012 | 15.42 | 15.59 | 15.39 | 15.45 | 45,765,368 | +0.07(+0.48%) |
Oct 23, 2012 | 15.44 | 15.48 | 15.27 | 15.38 | 44,863,696 | -0.35(-2.21%) |
Oct 19, 2012 | 15.84 | 15.87 | 15.63 | 15.72 | 66,011,268 | -0.17(-1.06%) |
Oct 18, 2012 | 15.68 | 15.92 | 15.67 | 15.89 | 44,752,980 | +0.12(+0.75%) |
Oct 17, 2012 | 15.78 | 15.83 | 15.70 | 15.77 | 35,559,444 | +0.02(+0.16%) |
Oct 16, 2012 | 15.68 | 15.82 | 15.66 | 15.75 | 42,176,892 | +0.14(+0.90%) |
Oct 15, 2012 | 15.36 | 15.64 | 15.34 | 15.61 | 50,645,832 | +0.27(+1.79%) |
Oct 12, 2012 | 15.36 | 15.41 | 15.28 | 15.33 | 37,957,728 | +0.00(+0.00%) |
Oct 11, 2012 | 15.43 | 15.50 | 15.26 | 15.33 | 37,467,640 | -0.02(-0.16%) |
Oct 10, 2012 | 15.47 | 15.50 | 15.27 | 15.36 | 35,153,680 | -0.09(-0.59%) |
Oct 09, 2012 | 15.45 | 15.56 | 15.42 | 15.45 | 34,549,284 | -0.05(-0.35%) |
Oct 08, 2012 | 15.54 | 15.58 | 15.39 | 15.50 | 30,784,754 | -0.07(-0.47%) |
Oct 05, 2012 | 15.54 | 15.62 | 15.48 | 15.58 | 40,412,444 | +0.10(+0.67%) |
Oct 04, 2012 | 15.52 | 15.55 | 15.45 | 15.47 | 40,989,372 | +0.02(+0.12%) |
Oct 03, 2012 | 15.33 | 15.47 | 15.28 | 15.45 | 36,425,544 | +0.12(+0.80%) |
Oct 02, 2012 | 15.37 | 15.51 | 15.24 | 15.33 | 49,025,848 | +0.05(+0.34%) |
Oct 01, 2012 | 15.14 | 15.35 | 15.14 | 15.28 | 37,389,288 | +0.11(+0.74%) |
Sep 28, 2012 | 15.26 | 15.26 | 15.11 | 15.17 | 41,499,976 | -0.07(-0.44%) |
Sep 27, 2012 | 15.18 | 15.27 | 15.17 | 15.23 | 37,831,796 | +0.08(+0.52%) |
Sep 26, 2012 | 15.20 | 15.25 | 15.13 | 15.16 | 47,479,272 | -0.01(-0.04%) |
Sep 25, 2012 | 15.16 | 15.35 | 15.14 | 15.16 | 56,078,728 | +0.05(+0.36%) |
Sep 24, 2012 | 14.92 | 15.16 | 14.92 | 15.11 | 43,406,636 | +0.14(+0.96%) |
Sep 21, 2012 | 14.93 | 15.05 | 14.89 | 14.96 | 74,450,008 | +0.06(+0.43%) |
Sep 20, 2012 | 14.73 | 14.90 | 14.67 | 14.90 | 44,553,676 | +0.15(+1.03%) |
Sep 19, 2012 | 14.67 | 14.88 | 14.66 | 14.75 | 45,112,268 | +0.09(+0.62%) |
Sep 18, 2012 | 14.61 | 14.70 | 14.60 | 14.65 | 41,111,672 | -0.01(-0.04%) |
Sep 17, 2012 | 14.45 | 14.68 | 14.45 | 14.66 | 46,495,732 | +0.13(+0.92%) |
Sep 14, 2012 | 14.76 | 14.76 | 14.42 | 14.53 | 96,714,912 | -0.27(-1.86%) |
Sep 13, 2012 | 14.67 | 14.81 | 14.56 | 14.80 | 50,640,892 | +0.11(+0.75%) |
Sep 12, 2012 | 14.75 | 14.78 | 14.69 | 14.69 | 32,701,406 | -0.06(-0.41%) |
Sep 11, 2012 | 14.70 | 14.79 | 14.69 | 14.75 | 32,977,764 | +0.04(+0.29%) |
Sep 10, 2012 | 14.77 | 14.81 | 14.71 | 14.71 | 28,033,512 | -0.09(-0.58%) |
Sep 07, 2012 | 14.84 | 14.87 | 14.73 | 14.80 | 37,357,064 | -0.06(-0.41%) |
Sep 06, 2012 | 14.71 | 14.88 | 14.70 | 14.86 | 38,590,432 | +0.26(+1.76%) |
Sep 05, 2012 | 14.59 | 14.62 | 14.48 | 14.60 | 38,708,176 | +0.09(+0.61%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.49 | 14.51 | 56,969,604 | -0.05(-0.36%) |
Aug 31, 2012 | 14.58 | 14.69 | 14.50 | 14.56 | 42,980,332 | +0.01(+0.08%) |
Aug 30, 2012 | 14.57 | 14.64 | 14.53 | 14.55 | 32,356,276 | -0.07(-0.50%) |
Aug 29, 2012 | 14.59 | 14.72 | 14.53 | 14.62 | 30,095,888 | +0.04(+0.29%) |
Aug 27, 2012 | 14.60 | 14.65 | 14.57 | 14.58 | 31,686,324 | -0.07(-0.50%) |
Aug 24, 2012 | 14.48 | 14.71 | 14.48 | 14.65 | 37,821,040 | +0.16(+1.14%) |
Aug 23, 2012 | 14.51 | 14.54 | 14.47 | 14.49 | 34,573,536 | +0.02(+0.17%) |
Aug 22, 2012 | 14.40 | 14.51 | 14.40 | 14.47 | 31,517,514 | +0.01(+0.04%) |
Aug 21, 2012 | 14.59 | 14.63 | 14.44 | 14.46 | 34,848,608 | -0.13(-0.92%) |
Aug 20, 2012 | 14.47 | 14.64 | 14.47 | 14.59 | 38,055,972 | +0.07(+0.50%) |
Aug 17, 2012 | 14.69 | 14.69 | 14.45 | 14.52 | 47,863,292 | -0.14(-0.96%) |
Aug 16, 2012 | 14.69 | 14.70 | 14.54 | 14.66 | 34,818,280 | -0.01(-0.08%) |
Aug 15, 2012 | 14.64 | 14.76 | 14.63 | 14.67 | 29,236,892 | +0.04(+0.25%) |
Aug 14, 2012 | 14.56 | 14.70 | 14.54 | 14.64 | 38,890,008 | +0.16(+1.10%) |
Aug 13, 2012 | 14.53 | 14.57 | 14.44 | 14.48 | 37,745,552 | -0.13(-0.92%) |
Aug 10, 2012 | 14.56 | 14.61 | 14.50 | 14.61 | 32,462,814 | +0.04(+0.29%) |
Aug 09, 2012 | 14.54 | 14.69 | 14.48 | 14.57 | 40,234,452 | +0.02(+0.17%) |
Aug 08, 2012 | 14.47 | 14.59 | 14.47 | 14.54 | 49,696,388 | +0.05(+0.38%) |
Aug 07, 2012 | 14.65 | 14.68 | 14.48 | 14.49 | 92,361,560 | -0.32(-2.14%) |
Aug 06, 2012 | 14.80 | 14.87 | 14.77 | 14.81 | 42,233,372 | -0.01(-0.08%) |
Aug 03, 2012 | 14.71 | 14.85 | 14.70 | 14.82 | 54,197,532 | +0.22(+1.50%) |
Aug 02, 2012 | 14.53 | 14.65 | 14.42 | 14.60 | 49,353,140 | -0.01(-0.08%) |
Aug 01, 2012 | 14.60 | 14.76 | 14.48 | 14.61 | 69,705,464 | +0.07(+0.50%) |
Jul 31, 2012 | 14.46 | 14.81 | 14.45 | 14.54 | 91,456,488 | +0.20(+1.39%) |
Jul 30, 2012 | 14.38 | 14.42 | 14.25 | 14.34 | 49,093,028 | -0.07(-0.48%) |
Jul 27, 2012 | 14.32 | 14.48 | 14.22 | 14.41 | 57,146,824 | +0.21(+1.45%) |
Jul 26, 2012 | 14.24 | 14.33 | 14.17 | 14.20 | 42,175,920 | +0.09(+0.66%) |
Jul 25, 2012 | 14.15 | 14.22 | 13.97 | 14.11 | 47,457,900 | -0.03(-0.19%) |
Jul 24, 2012 | 14.15 | 14.23 | 13.95 | 14.14 | 60,568,400 | -0.14(-0.95%) |
Jul 23, 2012 | 14.19 | 14.32 | 14.14 | 14.27 | 173,243,312 | -0.06(-0.42%) |
Jul 20, 2012 | 14.33 | 14.44 | 14.29 | 14.33 | 185,680,880 | -0.06(-0.40%) |
Jul 19, 2012 | 14.27 | 14.41 | 14.19 | 14.39 | 177,293,216 | +0.08(+0.53%) |
Jul 18, 2012 | 14.23 | 14.38 | 14.20 | 14.32 | 57,700,096 | +0.03(+0.21%) |
Jul 17, 2012 | 14.00 | 14.35 | 13.97 | 14.28 | 67,965,384 | +0.30(+2.12%) |
Jul 16, 2012 | 13.74 | 14.02 | 13.73 | 13.99 | 48,426,100 | +0.19(+1.40%) |
Jul 13, 2012 | 13.73 | 13.85 | 13.73 | 13.79 | 46,557,008 | +0.08(+0.62%) |
Jul 12, 2012 | 13.49 | 13.78 | 13.40 | 13.71 | 71,481,152 | +0.20(+1.48%) |
Jul 11, 2012 | 13.54 | 13.55 | 13.31 | 13.51 | 42,992,364 | -0.06(-0.45%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.54 | 13.57 | 40,865,820 | -0.13(-0.93%) |
Jul 09, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 37,364,572 | +0.07(+0.49%) |
Jul 06, 2012 | 13.65 | 13.67 | 13.53 | 13.63 | 31,391,666 | -0.08(-0.57%) |
Jul 05, 2012 | 13.79 | 13.84 | 13.65 | 13.71 | 40,608,284 | -0.12(-0.87%) |
Jul 03, 2012 | 13.87 | 13.91 | 13.76 | 13.83 | 25,828,436 | -0.08(-0.54%) |
Jul 02, 2012 | 13.82 | 13.96 | 13.82 | 13.91 | 38,338,004 | -0.00(-0.02%) |
Jun 29, 2012 | 13.81 | 13.91 | 13.73 | 13.91 | 53,755,068 | +0.28(+2.09%) |
Jun 28, 2012 | 13.69 | 13.73 | 13.46 | 13.63 | 38,058,280 | -0.05(-0.35%) |
Jun 27, 2012 | 13.57 | 13.73 | 13.57 | 13.67 | 34,404,240 | +0.11(+0.78%) |
Jun 26, 2012 | 13.63 | 13.67 | 13.55 | 13.57 | 39,123,276 | -0.02(-0.16%) |
Jun 25, 2012 | 13.34 | 13.64 | 13.34 | 13.59 | 45,057,352 | -0.15(-1.12%) |
Jun 22, 2012 | 13.70 | 13.82 | 13.67 | 13.74 | 42,516,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.76 | 13.87 | 13.65 | 13.67 | 42,024,988 | -0.04(-0.31%) |
Jun 20, 2012 | 13.76 | 13.78 | 13.63 | 13.71 | 35,999,840 | -0.02(-0.18%) |
Jun 19, 2012 | 13.68 | 13.80 | 13.69 | 13.73 | 37,054,744 | +0.05(+0.40%) |
Jun 18, 2012 | 13.65 | 13.74 | 13.62 | 13.68 | 38,175,104 | +0.01(+0.04%) |
Jun 15, 2012 | 13.80 | 13.83 | 13.64 | 13.67 | 65,008,968 | +0.03(+0.22%) |
Jun 14, 2012 | 13.40 | 13.75 | 13.40 | 13.64 | 50,947,628 | +0.22(+1.67%) |
Jun 13, 2012 | 13.41 | 13.60 | 13.36 | 13.42 | 39,253,536 | +0.00(+0.00%) |
Jun 12, 2012 | 13.40 | 13.43 | 13.26 | 13.42 | 40,728,360 | +0.05(+0.41%) |
Jun 11, 2012 | 13.46 | 13.54 | 13.36 | 13.37 | 37,507,844 | -0.02(-0.18%) |
Jun 08, 2012 | 13.27 | 13.41 | 13.18 | 13.39 | 34,887,296 | +0.12(+0.91%) |
Jun 07, 2012 | 13.28 | 13.40 | 13.24 | 13.27 | 45,972,004 | +0.02(+0.14%) |
Jun 06, 2012 | 13.14 | 13.26 | 13.03 | 13.25 | 57,519,768 | +0.19(+1.43%) |
Jun 05, 2012 | 13.07 | 13.09 | 12.94 | 13.06 | 50,952,968 | -0.01(-0.05%) |
Jun 04, 2012 | 13.03 | 13.11 | 12.97 | 13.07 | 45,512,984 | -0.02(-0.14%) |
Jun 01, 2012 | 13.16 | 13.18 | 12.97 | 13.09 | 72,030,760 | -0.14(-1.05%) |
May 31, 2012 | 13.36 | 13.44 | 13.21 | 13.23 | 90,753,680 | -0.10(-0.77%) |
May 30, 2012 | 13.35 | 13.44 | 13.31 | 13.33 | 35,617,560 | -0.08(-0.63%) |
May 29, 2012 | 13.41 | 13.56 | 13.38 | 13.41 | 50,838,380 | +0.03(+0.23%) |
May 25, 2012 | 13.40 | 13.50 | 13.28 | 13.38 | 32,106,684 | -0.01(-0.04%) |
May 24, 2012 | 13.40 | 13.41 | 13.26 | 13.39 | 43,263,904 | +0.03(+0.23%) |
May 23, 2012 | 13.54 | 13.56 | 13.25 | 13.36 | 86,083,720 | -0.17(-1.25%) |
May 22, 2012 | 13.60 | 13.72 | 13.44 | 13.53 | 58,381,212 | -0.10(-0.75%) |
May 21, 2012 | 13.64 | 13.69 | 13.59 | 13.63 | 60,962,896 | -0.02(-0.13%) |
May 18, 2012 | 13.67 | 13.69 | 13.51 | 13.65 | 69,144,528 | +0.01(+0.04%) |
May 17, 2012 | 13.68 | 13.79 | 13.63 | 13.64 | 63,498,820 | -0.05(-0.35%) |
May 16, 2012 | 13.50 | 13.72 | 13.49 | 13.69 | 65,270,252 | +0.21(+1.52%) |
May 15, 2012 | 13.64 | 13.67 | 13.46 | 13.49 | 62,616,832 | -0.17(-1.26%) |
May 14, 2012 | 13.58 | 13.77 | 13.56 | 13.66 | 51,286,052 | -0.04(-0.29%) |
May 11, 2012 | 13.75 | 13.89 | 13.69 | 13.70 | 55,763,288 | -0.11(-0.79%) |
May 10, 2012 | 13.73 | 13.90 | 13.68 | 13.81 | 88,185,736 | +0.23(+1.69%) |
May 09, 2012 | 13.35 | 13.78 | 13.27 | 13.58 | 123,015,232 | +0.15(+1.13%) |
May 08, 2012 | 13.39 | 13.49 | 13.34 | 13.43 | 51,681,944 | -0.02(-0.13%) |
May 07, 2012 | 13.32 | 13.52 | 13.32 | 13.44 | 58,086,708 | +0.04(+0.31%) |
May 04, 2012 | 13.49 | 13.52 | 13.34 | 13.40 | 59,406,976 | -0.13(-0.97%) |
May 03, 2012 | 13.58 | 13.59 | 13.48 | 13.53 | 41,918,760 | -0.04(-0.26%) |
May 02, 2012 | 13.59 | 13.76 | 13.52 | 13.57 | 55,425,100 | -0.07(-0.53%) |