Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.58 | 13.20 | 12.54 | 12.96 | 14,743,875 | +0.38(+3.05%) |
Apr 29, 2013 | 12.41 | 12.70 | 12.38 | 12.58 | 12,328,027 | +0.21(+1.71%) |
Apr 26, 2013 | 12.42 | 12.49 | 12.36 | 12.37 | 9,545,710 | -0.09(-0.75%) |
Apr 25, 2013 | 12.36 | 12.64 | 12.27 | 12.46 | 11,462,227 | +0.17(+1.40%) |
Apr 24, 2013 | 12.64 | 12.89 | 12.24 | 12.29 | 43,734,216 | -1.31(-9.62%) |
Apr 23, 2013 | 13.52 | 13.87 | 13.45 | 13.60 | 17,720,642 | +0.19(+1.40%) |
Apr 22, 2013 | 13.40 | 13.51 | 13.26 | 13.41 | 6,234,947 | +0.02(+0.12%) |
Apr 19, 2013 | 13.62 | 13.67 | 13.36 | 13.40 | 8,082,083 | -0.17(-1.27%) |
Apr 18, 2013 | 13.94 | 13.98 | 13.51 | 13.57 | 5,946,996 | -0.30(-2.15%) |
Apr 17, 2013 | 14.08 | 14.26 | 13.81 | 13.87 | 6,250,328 | -0.34(-2.43%) |
Apr 16, 2013 | 14.29 | 14.36 | 14.03 | 14.21 | 7,289,453 | +0.03(+0.22%) |
Apr 15, 2013 | 14.55 | 14.72 | 14.16 | 14.18 | 7,297,130 | -0.49(-3.31%) |
Apr 12, 2013 | 14.48 | 14.68 | 14.29 | 14.66 | 7,116,622 | +0.13(+0.86%) |
Apr 11, 2013 | 14.65 | 14.72 | 14.38 | 14.54 | 8,454,008 | -0.22(-1.49%) |
Apr 10, 2013 | 14.23 | 14.92 | 14.20 | 14.76 | 14,961,490 | +0.66(+4.67%) |
Apr 09, 2013 | 13.96 | 14.23 | 13.95 | 14.10 | 5,312,642 | +0.13(+0.95%) |
Apr 08, 2013 | 13.81 | 14.01 | 13.72 | 13.97 | 6,238,783 | +0.22(+1.60%) |
Apr 05, 2013 | 13.31 | 13.83 | 13.12 | 13.75 | 16,651,011 | -0.45(-3.15%) |
Apr 04, 2013 | 14.36 | 14.36 | 14.05 | 14.19 | 6,969,124 | -0.12(-0.82%) |
Apr 03, 2013 | 14.34 | 14.59 | 14.25 | 14.31 | 5,794,599 | +0.00(+0.00%) |
Apr 02, 2013 | 14.58 | 14.67 | 14.30 | 14.31 | 6,609,130 | -0.21(-1.46%) |
Apr 01, 2013 | 14.56 | 14.67 | 14.45 | 14.52 | 6,029,379 | +0.00(+0.00%) |
Mar 28, 2013 | 14.62 | 14.71 | 14.47 | 14.52 | 10,047,147 | -0.10(-0.70%) |
Mar 27, 2013 | 14.55 | 14.72 | 14.50 | 14.63 | 11,749,087 | +0.02(+0.11%) |
Mar 26, 2013 | 14.93 | 14.93 | 14.50 | 14.61 | 11,481,106 | -0.24(-1.63%) |
Mar 25, 2013 | 14.69 | 14.96 | 14.64 | 14.85 | 9,522,639 | +0.19(+1.28%) |
Mar 22, 2013 | 14.88 | 14.99 | 14.60 | 14.66 | 9,173,022 | -0.13(-0.90%) |
Mar 21, 2013 | 14.60 | 14.83 | 14.53 | 14.80 | 16,864,908 | -0.33(-2.17%) |
Mar 20, 2013 | 14.76 | 15.17 | 14.75 | 15.13 | 8,477,694 | +0.13(+0.89%) |
Mar 19, 2013 | 15.83 | 15.33 | 14.61 | 14.99 | 21,552,498 | -0.84(-5.29%) |
Mar 18, 2013 | 14.95 | 15.91 | 14.89 | 15.83 | 16,034,805 | +0.03(+0.20%) |
Mar 15, 2013 | 15.97 | 16.05 | 15.76 | 15.80 | 7,165,719 | -0.27(-1.66%) |
Mar 14, 2013 | 16.25 | 16.48 | 16.00 | 16.07 | 4,378,829 | -0.02(-0.15%) |
Mar 13, 2013 | 16.25 | 16.29 | 15.95 | 16.09 | 4,591,685 | -0.18(-1.11%) |
Mar 12, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 3,562,185 | -0.09(-0.57%) |
Mar 11, 2013 | 16.15 | 16.40 | 16.07 | 16.36 | 4,519,302 | +0.16(+0.97%) |
Mar 08, 2013 | 16.62 | 16.66 | 16.15 | 16.21 | 7,332,018 | -0.34(-2.04%) |
Mar 07, 2013 | 16.19 | 16.60 | 16.19 | 16.54 | 9,600,572 | +0.78(+4.97%) |
Mar 06, 2013 | 15.76 | 15.95 | 15.68 | 15.76 | 7,677,583 | +0.11(+0.70%) |
Mar 05, 2013 | 15.82 | 16.06 | 15.58 | 15.65 | 11,995,221 | -0.12(-0.75%) |
Mar 04, 2013 | 16.06 | 16.07 | 15.71 | 15.77 | 6,494,254 | -0.28(-1.76%) |
Mar 01, 2013 | 16.13 | 16.20 | 15.97 | 16.05 | 5,565,703 | -0.15(-0.92%) |
Feb 28, 2013 | 16.26 | 16.33 | 16.07 | 16.20 | 6,462,022 | -0.03(-0.19%) |
Feb 27, 2013 | 16.05 | 16.33 | 15.93 | 16.23 | 6,326,922 | +0.20(+1.27%) |
Feb 26, 2013 | 16.32 | 16.42 | 15.76 | 16.03 | 14,796,789 | -0.20(-1.25%) |
Feb 25, 2013 | 16.98 | 16.98 | 16.23 | 16.23 | 7,026,230 | -0.57(-3.40%) |
Feb 22, 2013 | 16.87 | 16.95 | 16.65 | 16.80 | 3,257,059 | +0.09(+0.56%) |
Feb 21, 2013 | 16.94 | 16.94 | 16.54 | 16.71 | 6,042,361 | -0.30(-1.75%) |
Feb 20, 2013 | 17.37 | 17.46 | 16.99 | 17.01 | 4,915,533 | -0.42(-2.43%) |
Feb 19, 2013 | 16.92 | 17.43 | 16.71 | 17.43 | 6,976,318 | +0.31(+1.78%) |
Feb 15, 2013 | 17.02 | 17.14 | 16.80 | 17.12 | 7,194,808 | +0.14(+0.83%) |
Feb 14, 2013 | 16.86 | 17.05 | 16.52 | 16.98 | 6,245,651 | +0.01(+0.05%) |
Feb 13, 2013 | 16.91 | 17.03 | 16.67 | 16.98 | 7,146,820 | +0.05(+0.28%) |
Feb 12, 2013 | 17.05 | 17.10 | 16.86 | 16.93 | 4,813,287 | -0.08(-0.46%) |
Feb 11, 2013 | 17.13 | 17.25 | 16.98 | 17.01 | 4,890,613 | -0.10(-0.60%) |
Feb 08, 2013 | 17.49 | 17.50 | 17.03 | 17.11 | 7,993,346 | -0.42(-2.37%) |
Feb 07, 2013 | 17.50 | 17.57 | 17.31 | 17.52 | 6,252,710 | -0.01(-0.04%) |
Feb 06, 2013 | 17.42 | 17.61 | 17.31 | 17.53 | 6,843,067 | +0.11(+0.63%) |
Feb 04, 2013 | 17.56 | 18.00 | 17.41 | 17.42 | 9,938,650 | -0.06(-0.36%) |
Feb 01, 2013 | 17.48 | 17.65 | 17.39 | 17.48 | 9,172,262 | -0.05(-0.27%) |
Jan 31, 2013 | 16.98 | 17.56 | 16.89 | 17.53 | 12,121,190 | +0.63(+3.71%) |
Jan 30, 2013 | 16.86 | 17.11 | 16.86 | 16.90 | 7,641,983 | +0.00(+0.00%) |
Jan 29, 2013 | 17.29 | 17.39 | 16.89 | 16.90 | 9,999,917 | -0.49(-2.79%) |
Jan 28, 2013 | 17.69 | 17.90 | 17.38 | 17.39 | 13,036,276 | -0.29(-1.64%) |
Jan 25, 2013 | 17.05 | 17.74 | 16.84 | 17.68 | 19,770,548 | +0.84(+4.98%) |
Jan 24, 2013 | 16.59 | 16.99 | 16.54 | 16.84 | 12,132,162 | +0.17(+1.03%) |
Jan 23, 2013 | 16.84 | 17.00 | 16.63 | 16.67 | 8,752,185 | -0.17(-1.02%) |
Jan 22, 2013 | 16.78 | 17.23 | 16.75 | 16.84 | 8,489,041 | +0.01(+0.05%) |
Jan 18, 2013 | 16.64 | 16.83 | 16.51 | 16.83 | 7,686,656 | +0.16(+0.99%) |
Jan 17, 2013 | 16.82 | 17.12 | 16.47 | 16.67 | 8,085,415 | +0.23(+1.43%) |
Jan 16, 2013 | 16.36 | 16.58 | 16.32 | 16.43 | 6,033,801 | -0.02(-0.14%) |
Jan 15, 2013 | 16.19 | 16.47 | 16.01 | 16.46 | 7,791,168 | +0.15(+0.91%) |
Jan 14, 2013 | 16.11 | 16.35 | 16.06 | 16.31 | 8,550,335 | +0.13(+0.77%) |
Jan 11, 2013 | 15.90 | 16.22 | 15.89 | 16.18 | 7,728,789 | +0.28(+1.77%) |
Jan 10, 2013 | 15.71 | 15.96 | 15.66 | 15.90 | 8,356,658 | +0.27(+1.75%) |
Jan 09, 2013 | 15.44 | 15.70 | 15.35 | 15.63 | 7,013,144 | +0.18(+1.17%) |
Jan 08, 2013 | 15.67 | 15.67 | 15.31 | 15.45 | 10,639,573 | -0.34(-2.13%) |
Jan 07, 2013 | 15.90 | 15.93 | 15.65 | 15.78 | 6,782,428 | -0.18(-1.13%) |
Jan 04, 2013 | 15.78 | 16.00 | 15.73 | 15.96 | 9,050,188 | +0.16(+1.04%) |
Jan 03, 2013 | 16.04 | 16.22 | 15.75 | 15.80 | 8,077,277 | -0.30(-1.85%) |
Jan 02, 2013 | 15.71 | 16.10 | 15.39 | 16.10 | 7,792,294 | +0.71(+4.63%) |
Dec 31, 2012 | 15.21 | 15.49 | 15.05 | 15.39 | 9,947,156 | +0.20(+1.34%) |
Dec 28, 2012 | 15.34 | 15.39 | 15.16 | 15.18 | 6,577,763 | -0.32(-2.07%) |
Dec 27, 2012 | 15.61 | 15.63 | 15.22 | 15.50 | 5,695,076 | -0.08(-0.50%) |
Dec 26, 2012 | 15.68 | 15.98 | 15.49 | 15.58 | 3,757,075 | -0.09(-0.60%) |
Dec 24, 2012 | 15.43 | 15.72 | 15.21 | 15.68 | 2,374,580 | -0.13(-0.79%) |
Dec 21, 2012 | 15.81 | 15.83 | 15.46 | 15.80 | 9,959,284 | -0.14(-0.88%) |
Dec 20, 2012 | 15.77 | 16.04 | 15.59 | 15.94 | 6,840,523 | +0.15(+0.94%) |
Dec 19, 2012 | 15.97 | 16.19 | 15.71 | 15.79 | 8,527,098 | -0.08(-0.49%) |
Dec 18, 2012 | 15.45 | 15.89 | 15.44 | 15.87 | 9,194,991 | +0.38(+2.43%) |
Dec 17, 2012 | 15.37 | 15.53 | 15.22 | 15.49 | 6,157,426 | +0.15(+0.97%) |
Dec 14, 2012 | 15.08 | 15.63 | 14.95 | 15.35 | 8,823,320 | +0.18(+1.19%) |
Dec 13, 2012 | 14.84 | 15.28 | 14.79 | 15.17 | 9,873,340 | +0.31(+2.06%) |
Dec 12, 2012 | 15.11 | 15.15 | 14.82 | 14.86 | 7,218,166 | -0.16(-1.04%) |
Dec 11, 2012 | 15.06 | 15.42 | 14.95 | 15.02 | 11,690,134 | -0.09(-0.57%) |
Dec 10, 2012 | 15.12 | 15.30 | 15.03 | 15.10 | 9,044,109 | -0.01(-0.05%) |
Dec 07, 2012 | 14.94 | 15.13 | 14.77 | 15.11 | 11,153,730 | +0.15(+0.99%) |
Dec 06, 2012 | 14.31 | 15.02 | 14.31 | 14.96 | 17,663,782 | +0.57(+3.97%) |
Dec 05, 2012 | 14.08 | 14.44 | 14.00 | 14.39 | 12,417,880 | +0.27(+1.94%) |
Dec 04, 2012 | 14.18 | 14.34 | 14.08 | 14.12 | 14,245,758 | +0.03(+0.22%) |
Nov 30, 2012 | 14.10 | 14.16 | 13.91 | 14.08 | 7,662,913 | -0.03(-0.22%) |
Nov 29, 2012 | 13.97 | 14.18 | 13.95 | 14.12 | 9,096,702 | +0.18(+1.29%) |
Nov 28, 2012 | 13.32 | 14.00 | 13.25 | 13.94 | 17,838,852 | +0.55(+4.10%) |
Nov 27, 2012 | 13.16 | 13.54 | 13.07 | 13.39 | 8,002,257 | +0.22(+1.67%) |
Nov 26, 2012 | 13.04 | 13.22 | 12.95 | 13.17 | 5,312,304 | +0.09(+0.66%) |
Nov 23, 2012 | 12.71 | 13.08 | 12.71 | 13.08 | 3,461,611 | +0.38(+3.02%) |
Nov 21, 2012 | 12.71 | 12.82 | 12.64 | 12.70 | 8,573,974 | +0.05(+0.37%) |
Nov 20, 2012 | 12.75 | 12.89 | 12.60 | 12.65 | 9,915,569 | -0.16(-1.28%) |
Nov 19, 2012 | 12.88 | 13.16 | 12.72 | 12.82 | 8,911,013 | +0.03(+0.25%) |
Nov 16, 2012 | 13.29 | 13.32 | 12.55 | 12.78 | 15,739,907 | -0.45(-3.43%) |
Nov 15, 2012 | 13.79 | 13.87 | 13.20 | 13.24 | 11,065,191 | -0.51(-3.70%) |
Nov 14, 2012 | 13.88 | 14.08 | 13.70 | 13.75 | 11,864,931 | +0.16(+1.15%) |
Nov 13, 2012 | 13.83 | 13.85 | 13.58 | 13.59 | 9,903,202 | -0.34(-2.47%) |
Nov 12, 2012 | 13.91 | 14.08 | 13.74 | 13.94 | 7,847,613 | +0.11(+0.79%) |
Nov 09, 2012 | 13.72 | 13.97 | 13.61 | 13.83 | 8,989,931 | +0.04(+0.28%) |
Nov 08, 2012 | 14.19 | 14.22 | 13.77 | 13.79 | 10,657,064 | -0.13(-0.96%) |
Nov 07, 2012 | 14.28 | 14.52 | 13.52 | 13.92 | 18,192,772 | +0.18(+1.31%) |
Nov 06, 2012 | 13.65 | 13.86 | 13.59 | 13.74 | 7,977,629 | +0.08(+0.57%) |
Nov 05, 2012 | 13.22 | 13.73 | 13.09 | 13.66 | 7,653,098 | +0.25(+1.87%) |
Nov 02, 2012 | 13.66 | 13.70 | 13.40 | 13.41 | 5,760,883 | -0.12(-0.87%) |
Nov 01, 2012 | 12.97 | 13.61 | 12.89 | 13.53 | 12,353,935 | +0.55(+4.22%) |
Oct 31, 2012 | 12.99 | 13.04 | 12.63 | 12.98 | 9,989,850 | -0.01(-0.06%) |
Oct 26, 2012 | 12.51 | 12.99 | 12.99 | 12.99 | 14,547,840 | +0.40(+3.17%) |
Oct 25, 2012 | 12.43 | 12.65 | 12.35 | 12.59 | 11,595,554 | +0.06(+0.50%) |
Oct 24, 2012 | 13.77 | 13.77 | 12.46 | 12.53 | 26,275,884 | -1.24(-8.99%) |
Oct 23, 2012 | 13.65 | 13.84 | 13.44 | 13.76 | 10,588,033 | -0.17(-1.24%) |
Oct 19, 2012 | 14.23 | 14.40 | 13.86 | 13.94 | 10,128,129 | -0.32(-2.25%) |
Oct 18, 2012 | 14.38 | 14.70 | 13.88 | 14.26 | 32,830,624 | +0.70(+5.14%) |
Oct 17, 2012 | 13.45 | 13.72 | 13.41 | 13.56 | 7,498,443 | -0.13(-0.97%) |
Oct 16, 2012 | 13.21 | 13.83 | 13.17 | 13.69 | 14,714,330 | +0.54(+4.11%) |
Oct 15, 2012 | 12.94 | 13.18 | 12.83 | 13.15 | 6,863,446 | +0.34(+2.69%) |
Oct 12, 2012 | 12.80 | 12.85 | 12.61 | 12.81 | 8,093,615 | +0.00(+0.00%) |
Oct 11, 2012 | 12.91 | 13.03 | 12.78 | 12.81 | 5,889,491 | +0.00(+0.00%) |
Oct 10, 2012 | 13.00 | 13.09 | 12.76 | 12.81 | 6,590,332 | -0.18(-1.39%) |
Oct 09, 2012 | 13.03 | 13.11 | 12.78 | 12.99 | 7,362,323 | -0.02(-0.18%) |
Oct 08, 2012 | 12.96 | 13.22 | 12.80 | 13.01 | 5,089,099 | -0.03(-0.24%) |
Oct 05, 2012 | 13.20 | 13.45 | 12.93 | 13.04 | 7,473,510 | -0.04(-0.30%) |
Oct 04, 2012 | 13.11 | 13.18 | 12.83 | 13.08 | 9,547,612 | +0.07(+0.54%) |
Oct 03, 2012 | 13.20 | 13.28 | 12.97 | 13.01 | 9,542,282 | -0.09(-0.72%) |
Oct 02, 2012 | 13.27 | 13.34 | 13.03 | 13.11 | 10,984,229 | -0.03(-0.24%) |
Oct 01, 2012 | 13.48 | 13.61 | 13.10 | 13.14 | 11,385,724 | -0.27(-1.99%) |
Sep 28, 2012 | 13.66 | 13.71 | 13.40 | 13.40 | 11,664,894 | -0.44(-3.17%) |
Sep 27, 2012 | 13.66 | 13.91 | 13.52 | 13.84 | 5,554,935 | +0.23(+1.67%) |
Sep 26, 2012 | 13.94 | 14.01 | 13.43 | 13.61 | 8,570,756 | -0.38(-2.69%) |
Sep 25, 2012 | 14.39 | 14.43 | 13.99 | 13.99 | 4,762,103 | -0.32(-2.24%) |
Sep 24, 2012 | 14.31 | 14.41 | 14.20 | 14.31 | 4,520,683 | -0.17(-1.19%) |
Sep 21, 2012 | 14.66 | 14.81 | 14.38 | 14.48 | 7,469,619 | -0.07(-0.48%) |
Sep 20, 2012 | 14.69 | 14.75 | 14.51 | 14.55 | 5,466,021 | -0.23(-1.59%) |
Sep 19, 2012 | 14.77 | 14.88 | 14.70 | 14.79 | 5,011,318 | -0.05(-0.32%) |
Sep 18, 2012 | 15.12 | 15.12 | 14.77 | 14.84 | 6,566,121 | -0.34(-2.22%) |
Sep 17, 2012 | 15.11 | 15.35 | 15.00 | 15.17 | 6,476,204 | +0.03(+0.21%) |
Sep 14, 2012 | 15.19 | 15.67 | 15.08 | 15.14 | 9,046,986 | -0.06(-0.41%) |
Sep 13, 2012 | 15.05 | 15.35 | 14.82 | 15.21 | 11,141,083 | +0.06(+0.41%) |
Sep 12, 2012 | 14.62 | 15.20 | 14.58 | 15.14 | 13,799,257 | +0.62(+4.26%) |
Sep 11, 2012 | 14.26 | 14.65 | 14.20 | 14.52 | 7,715,009 | +0.26(+1.81%) |
Sep 10, 2012 | 14.68 | 14.68 | 14.26 | 14.27 | 6,855,365 | -0.39(-2.67%) |
Sep 07, 2012 | 14.27 | 14.93 | 14.18 | 14.66 | 12,539,349 | +0.38(+2.63%) |
Sep 06, 2012 | 13.97 | 14.38 | 13.94 | 14.28 | 12,673,221 | +0.58(+4.23%) |
Sep 05, 2012 | 13.83 | 13.93 | 13.68 | 13.70 | 8,113,817 | -0.16(-1.13%) |
Sep 04, 2012 | 13.61 | 14.01 | 13.56 | 13.86 | 9,647,419 | +0.20(+1.43%) |
Aug 31, 2012 | 14.03 | 14.10 | 13.59 | 13.66 | 8,383,346 | -0.24(-1.75%) |
Aug 30, 2012 | 14.19 | 14.19 | 13.75 | 13.90 | 9,821,287 | -0.57(-3.95%) |
Aug 29, 2012 | 14.33 | 14.58 | 14.33 | 14.48 | 6,475,602 | +0.57(+4.11%) |
Aug 27, 2012 | 13.94 | 13.99 | 13.72 | 13.90 | 7,386,944 | +0.01(+0.06%) |
Aug 24, 2012 | 14.21 | 14.25 | 13.83 | 13.90 | 8,987,439 | -0.38(-2.69%) |
Aug 23, 2012 | 14.26 | 14.48 | 14.18 | 14.28 | 7,515,697 | -0.02(-0.16%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.07 | 14.30 | 9,744,859 | +0.05(+0.33%) |
Aug 21, 2012 | 14.37 | 14.58 | 14.21 | 14.26 | 10,036,897 | -0.10(-0.71%) |
Aug 20, 2012 | 14.41 | 14.56 | 14.24 | 14.36 | 9,482,940 | -0.09(-0.65%) |
Aug 17, 2012 | 14.55 | 14.70 | 14.39 | 14.45 | 9,471,898 | -0.11(-0.75%) |
Aug 16, 2012 | 14.78 | 14.94 | 14.55 | 14.56 | 12,669,036 | +0.12(+0.81%) |
Aug 15, 2012 | 14.24 | 14.55 | 14.24 | 14.45 | 11,432,449 | +0.29(+2.05%) |
Aug 14, 2012 | 14.84 | 14.84 | 14.03 | 14.16 | 16,555,890 | -0.67(-4.49%) |
Aug 13, 2012 | 15.00 | 15.12 | 14.67 | 14.82 | 7,171,055 | -0.25(-1.66%) |
Aug 10, 2012 | 15.06 | 15.14 | 14.89 | 15.07 | 8,256,421 | -0.13(-0.82%) |
Aug 09, 2012 | 14.73 | 15.34 | 14.67 | 15.20 | 13,959,470 | +0.49(+3.36%) |
Aug 08, 2012 | 14.87 | 15.06 | 14.63 | 14.70 | 7,996,773 | -0.22(-1.47%) |
Aug 07, 2012 | 14.65 | 15.13 | 14.65 | 14.92 | 13,379,103 | +0.33(+2.25%) |
Aug 06, 2012 | 14.23 | 14.66 | 14.21 | 14.59 | 13,705,619 | +0.43(+3.04%) |
Aug 03, 2012 | 13.99 | 14.21 | 13.85 | 14.16 | 9,904,350 | +0.39(+2.84%) |
Aug 02, 2012 | 13.58 | 14.04 | 13.46 | 13.77 | 17,868,222 | -0.10(-0.73%) |
Aug 01, 2012 | 13.72 | 14.15 | 12.67 | 13.87 | 52,823,732 | +0.14(+1.03%) |
Jul 31, 2012 | 13.76 | 13.90 | 13.48 | 13.73 | 12,868,219 | -0.02(-0.11%) |
Jul 30, 2012 | 13.86 | 14.09 | 13.56 | 13.75 | 13,448,400 | -0.19(-1.35%) |
Jul 27, 2012 | 13.31 | 14.08 | 13.15 | 13.94 | 20,491,330 | +0.75(+5.70%) |
Jul 26, 2012 | 13.04 | 13.30 | 12.82 | 13.18 | 17,142,678 | +0.26(+2.00%) |
Jul 25, 2012 | 12.57 | 13.32 | 12.48 | 12.93 | 27,352,026 | +1.32(+11.37%) |
Jul 24, 2012 | 11.82 | 11.89 | 11.40 | 11.61 | 18,920,730 | -0.32(-2.66%) |
Jul 23, 2012 | 11.96 | 11.99 | 11.50 | 11.92 | 7,328,391 | -0.34(-2.75%) |
Jul 20, 2012 | 12.31 | 12.49 | 12.15 | 12.26 | 12,661,122 | -0.15(-1.20%) |
Jul 19, 2012 | 11.99 | 12.42 | 11.99 | 12.41 | 14,167,936 | +0.49(+4.14%) |
Jul 18, 2012 | 11.16 | 12.06 | 11.16 | 11.91 | 13,062,477 | +0.74(+6.59%) |
Jul 17, 2012 | 11.22 | 11.26 | 10.97 | 11.18 | 7,620,641 | -0.02(-0.14%) |
Jul 16, 2012 | 11.32 | 11.40 | 11.12 | 11.19 | 8,879,735 | -0.16(-1.45%) |
Jul 13, 2012 | 11.41 | 11.52 | 11.31 | 11.36 | 6,792,079 | -0.01(-0.07%) |
Jul 12, 2012 | 11.38 | 11.47 | 11.10 | 11.37 | 11,786,811 | -0.13(-1.16%) |
Jul 11, 2012 | 11.59 | 11.75 | 11.37 | 11.50 | 8,978,336 | -0.13(-1.08%) |
Jul 10, 2012 | 12.01 | 12.21 | 11.56 | 11.63 | 8,394,846 | -0.28(-2.37%) |
Jul 09, 2012 | 12.15 | 12.15 | 11.81 | 11.91 | 6,313,613 | -0.30(-2.44%) |
Jul 06, 2012 | 12.43 | 12.45 | 12.07 | 12.20 | 5,899,811 | -0.43(-3.41%) |
Jul 05, 2012 | 12.57 | 12.80 | 12.46 | 12.64 | 4,883,460 | -0.01(-0.06%) |
Jul 03, 2012 | 12.43 | 12.71 | 12.40 | 12.64 | 2,366,164 | +0.23(+1.83%) |
Jul 02, 2012 | 12.72 | 12.73 | 12.34 | 12.42 | 5,540,448 | -0.36(-2.82%) |
Jun 29, 2012 | 12.34 | 12.78 | 12.33 | 12.78 | 8,611,802 | +0.61(+5.02%) |
Jun 28, 2012 | 12.09 | 12.28 | 11.99 | 12.17 | 8,731,890 | -0.04(-0.32%) |
Jun 27, 2012 | 12.08 | 12.28 | 12.02 | 12.20 | 6,455,854 | +0.10(+0.84%) |
Jun 26, 2012 | 12.20 | 12.30 | 12.02 | 12.10 | 7,870,577 | -0.11(-0.90%) |
Jun 25, 2012 | 12.38 | 12.38 | 12.08 | 12.21 | 5,960,906 | -0.35(-2.81%) |
Jun 22, 2012 | 12.50 | 12.65 | 12.39 | 12.57 | 18,195,924 | +0.13(+1.01%) |
Jun 21, 2012 | 13.01 | 13.08 | 12.39 | 12.44 | 11,919,033 | -0.67(-5.08%) |
Jun 20, 2012 | 12.93 | 13.19 | 12.86 | 13.11 | 8,427,143 | +0.21(+1.64%) |
Jun 19, 2012 | 12.88 | 13.08 | 12.82 | 12.89 | 11,941,360 | +0.09(+0.67%) |
Jun 18, 2012 | 12.78 | 12.89 | 12.69 | 12.81 | 9,823,550 | -0.06(-0.49%) |
Jun 15, 2012 | 12.67 | 12.88 | 12.60 | 12.87 | 12,068,348 | +0.18(+1.42%) |
Jun 14, 2012 | 12.82 | 12.86 | 12.49 | 12.69 | 13,076,909 | -0.13(-0.98%) |
Jun 13, 2012 | 13.00 | 13.16 | 12.71 | 12.82 | 15,355,705 | -0.20(-1.50%) |
Jun 12, 2012 | 13.05 | 13.10 | 12.79 | 13.01 | 11,954,867 | +0.16(+1.28%) |
Jun 11, 2012 | 13.32 | 13.43 | 12.83 | 12.85 | 11,552,561 | -0.38(-2.90%) |
Jun 08, 2012 | 13.06 | 13.29 | 12.93 | 13.23 | 16,794,266 | +0.25(+1.93%) |
Jun 07, 2012 | 13.52 | 13.61 | 12.90 | 12.98 | 20,916,054 | -0.71(-5.21%) |
Jun 06, 2012 | 13.40 | 13.72 | 13.36 | 13.69 | 8,256,013 | +0.38(+2.82%) |
Jun 05, 2012 | 13.11 | 13.42 | 13.08 | 13.32 | 8,430,413 | +0.23(+1.74%) |
Jun 04, 2012 | 13.20 | 13.31 | 12.95 | 13.09 | 10,665,238 | -0.09(-0.65%) |
Jun 01, 2012 | 13.12 | 13.29 | 13.00 | 13.18 | 10,630,857 | -0.30(-2.21%) |
May 31, 2012 | 13.52 | 13.58 | 13.24 | 13.47 | 8,943,503 | -0.05(-0.35%) |
May 30, 2012 | 13.47 | 13.62 | 13.24 | 13.52 | 8,854,342 | -0.12(-0.86%) |
May 29, 2012 | 13.54 | 13.77 | 13.51 | 13.64 | 8,866,911 | +0.20(+1.52%) |
May 25, 2012 | 13.33 | 13.62 | 13.32 | 13.43 | 9,986,885 | +0.12(+0.88%) |
May 24, 2012 | 13.53 | 13.54 | 13.21 | 13.32 | 16,381,287 | -0.18(-1.34%) |
May 23, 2012 | 13.81 | 13.91 | 13.32 | 13.50 | 20,210,984 | -0.60(-4.22%) |
May 22, 2012 | 14.09 | 14.35 | 13.94 | 14.09 | 11,319,732 | +0.01(+0.06%) |
May 21, 2012 | 13.64 | 14.18 | 13.64 | 14.08 | 13,246,686 | +0.35(+2.57%) |
May 18, 2012 | 13.58 | 14.07 | 13.53 | 13.73 | 18,231,486 | +0.42(+3.12%) |
May 17, 2012 | 13.58 | 13.68 | 13.29 | 13.32 | 10,384,238 | -0.22(-1.62%) |
May 16, 2012 | 13.90 | 14.11 | 13.52 | 13.54 | 7,174,214 | -0.31(-2.21%) |
May 15, 2012 | 14.18 | 14.59 | 13.79 | 13.84 | 13,602,811 | +0.08(+0.57%) |
May 14, 2012 | 13.88 | 13.92 | 13.71 | 13.76 | 6,564,510 | -0.30(-2.12%) |
May 11, 2012 | 14.06 | 14.36 | 13.98 | 14.06 | 9,587,051 | -0.09(-0.66%) |
May 10, 2012 | 14.62 | 14.81 | 13.87 | 14.16 | 18,003,938 | -0.74(-4.95%) |
May 09, 2012 | 14.56 | 15.02 | 14.49 | 14.89 | 12,911,978 | +0.06(+0.42%) |
May 08, 2012 | 14.99 | 15.02 | 14.59 | 14.83 | 12,976,822 | -0.25(-1.66%) |
May 07, 2012 | 15.44 | 15.44 | 15.00 | 15.08 | 11,958,556 | -0.36(-2.33%) |
May 04, 2012 | 15.78 | 15.78 | 15.21 | 15.44 | 13,964,528 | -0.49(-3.05%) |
May 03, 2012 | 16.45 | 16.47 | 15.75 | 15.93 | 12,045,872 | -0.53(-3.24%) |
May 02, 2012 | 16.65 | 16.72 | 16.36 | 16.46 | 11,257,909 | -0.35(-2.10%) |