Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.35 | 20.69 | 20.08 | 20.69 | 12,825,184 | +0.37(+1.84%) |
Apr 29, 2013 | 20.17 | 20.47 | 20.02 | 20.31 | 11,114,727 | +0.39(+1.97%) |
Apr 26, 2013 | 20.03 | 20.22 | 19.84 | 19.92 | 16,272,048 | -0.30(-1.48%) |
Apr 25, 2013 | 19.98 | 20.54 | 19.91 | 20.22 | 14,513,937 | +0.37(+1.86%) |
Apr 24, 2013 | 19.51 | 19.88 | 19.30 | 19.85 | 13,562,154 | +0.32(+1.65%) |
Apr 23, 2013 | 19.10 | 19.54 | 18.84 | 19.52 | 21,479,842 | +0.88(+4.70%) |
Apr 22, 2013 | 18.56 | 18.78 | 17.64 | 18.65 | 22,916,674 | +0.17(+0.90%) |
Apr 19, 2013 | 18.11 | 18.54 | 17.67 | 18.48 | 23,550,156 | +0.61(+3.42%) |
Apr 18, 2013 | 18.25 | 18.36 | 17.62 | 17.87 | 28,992,964 | -0.34(-1.85%) |
Apr 17, 2013 | 18.73 | 18.78 | 17.66 | 18.21 | 32,426,152 | -0.98(-5.09%) |
Apr 16, 2013 | 18.68 | 19.26 | 18.49 | 19.18 | 16,413,058 | +0.92(+5.06%) |
Apr 15, 2013 | 20.19 | 20.25 | 18.06 | 18.26 | 28,001,540 | -2.29(-11.12%) |
Apr 12, 2013 | 20.61 | 20.77 | 20.09 | 20.55 | 17,518,976 | -0.32(-1.54%) |
Apr 11, 2013 | 20.73 | 21.19 | 20.65 | 20.87 | 13,543,395 | +0.09(+0.41%) |
Apr 10, 2013 | 19.87 | 20.86 | 19.82 | 20.78 | 16,613,928 | +1.11(+5.66%) |
Apr 09, 2013 | 19.95 | 20.07 | 19.57 | 19.67 | 15,023,754 | -0.18(-0.90%) |
Apr 08, 2013 | 19.34 | 19.87 | 19.13 | 19.85 | 13,608,095 | +0.51(+2.66%) |
Apr 05, 2013 | 18.61 | 19.39 | 18.54 | 19.33 | 16,886,654 | -0.13(-0.66%) |
Apr 04, 2013 | 19.08 | 19.50 | 18.89 | 19.46 | 16,268,211 | +0.47(+2.47%) |
Apr 03, 2013 | 20.17 | 20.19 | 18.87 | 18.99 | 21,567,854 | -1.04(-5.18%) |
Apr 02, 2013 | 20.72 | 20.80 | 19.89 | 20.03 | 17,713,778 | -0.28(-1.39%) |
Apr 01, 2013 | 21.07 | 21.20 | 20.02 | 20.31 | 102,126,744 | -0.77(-3.63%) |
Mar 28, 2013 | 21.10 | 21.32 | 20.99 | 21.07 | 16,257,459 | -0.04(-0.20%) |
Mar 27, 2013 | 20.67 | 21.14 | 20.39 | 21.12 | 24,195,742 | +0.06(+0.27%) |
Mar 26, 2013 | 21.12 | 21.22 | 20.74 | 21.06 | 23,581,792 | +0.20(+0.94%) |
Mar 25, 2013 | 21.00 | 21.37 | 20.43 | 20.86 | 31,064,034 | +0.05(+0.23%) |
Mar 22, 2013 | 20.89 | 20.97 | 20.68 | 20.82 | 19,604,906 | +0.19(+0.92%) |
Mar 21, 2013 | 20.75 | 21.05 | 20.43 | 20.63 | 38,080,092 | -0.58(-2.74%) |
Mar 20, 2013 | 20.97 | 21.21 | 20.91 | 21.21 | 28,419,360 | +0.58(+2.83%) |
Mar 19, 2013 | 21.01 | 21.20 | 20.09 | 20.62 | 46,337,200 | -0.26(-1.23%) |
Mar 18, 2013 | 20.56 | 21.14 | 20.51 | 20.88 | 31,968,882 | -0.33(-1.56%) |
Mar 15, 2013 | 21.18 | 21.38 | 21.00 | 21.21 | 24,857,392 | -0.06(-0.27%) |
Mar 14, 2013 | 20.77 | 21.28 | 20.72 | 21.27 | 16,794,656 | +0.61(+2.97%) |
Mar 13, 2013 | 20.45 | 20.75 | 20.25 | 20.66 | 19,888,856 | +0.26(+1.29%) |
Mar 12, 2013 | 20.41 | 20.58 | 20.21 | 20.39 | 20,961,436 | -0.15(-0.75%) |
Mar 11, 2013 | 20.37 | 20.58 | 20.31 | 20.55 | 20,400,292 | -0.04(-0.17%) |
Mar 08, 2013 | 20.49 | 20.58 | 20.05 | 20.58 | 34,732,768 | +0.55(+2.74%) |
Mar 07, 2013 | 19.77 | 20.05 | 19.67 | 20.03 | 19,157,050 | +0.30(+1.50%) |
Mar 06, 2013 | 19.77 | 19.84 | 19.54 | 19.74 | 23,832,030 | +0.14(+0.73%) |
Mar 05, 2013 | 19.23 | 19.68 | 19.22 | 19.59 | 30,252,188 | +0.67(+3.53%) |
Mar 04, 2013 | 18.66 | 18.95 | 18.35 | 18.93 | 31,579,704 | +0.14(+0.74%) |
Mar 01, 2013 | 18.19 | 18.87 | 17.75 | 18.79 | 37,094,644 | +0.25(+1.37%) |
Feb 28, 2013 | 18.53 | 18.87 | 18.43 | 18.53 | 24,923,010 | +0.13(+0.68%) |
Feb 27, 2013 | 17.86 | 18.74 | 17.84 | 18.41 | 34,263,928 | +0.55(+3.08%) |
Feb 26, 2013 | 17.89 | 18.11 | 17.52 | 17.86 | 36,363,416 | -1.05(-5.57%) |
Feb 22, 2013 | 18.51 | 18.91 | 18.51 | 18.91 | 28,257,752 | +0.68(+3.74%) |
Feb 21, 2013 | 18.76 | 18.78 | 17.89 | 18.23 | 32,341,142 | -0.56(-3.00%) |
Feb 20, 2013 | 19.96 | 19.98 | 18.74 | 18.79 | 36,771,004 | -1.12(-5.64%) |
Feb 19, 2013 | 19.49 | 19.92 | 19.48 | 19.92 | 22,291,080 | +0.54(+2.77%) |
Feb 15, 2013 | 19.37 | 19.58 | 19.23 | 19.38 | 30,463,000 | +0.01(+0.05%) |
Feb 14, 2013 | 19.06 | 19.48 | 19.04 | 19.37 | 22,137,214 | +0.18(+0.91%) |
Feb 13, 2013 | 19.07 | 19.28 | 18.93 | 19.19 | 26,402,890 | +0.19(+1.00%) |
Feb 12, 2013 | 18.77 | 19.08 | 18.74 | 19.00 | 20,363,394 | +0.25(+1.35%) |
Feb 11, 2013 | 18.79 | 18.79 | 18.49 | 18.75 | 21,000,514 | -0.07(-0.35%) |
Feb 08, 2013 | 18.50 | 18.85 | 18.47 | 18.82 | 21,666,006 | +0.41(+2.24%) |
Feb 07, 2013 | 18.57 | 18.66 | 18.06 | 18.40 | 41,106,580 | -0.22(-1.17%) |
Feb 06, 2013 | 18.11 | 18.65 | 18.06 | 18.62 | 26,971,586 | +0.70(+3.93%) |
Feb 04, 2013 | 18.24 | 18.45 | 17.83 | 17.92 | 34,938,436 | -0.67(-3.62%) |
Feb 01, 2013 | 18.32 | 18.77 | 18.26 | 18.59 | 33,847,052 | +0.51(+2.84%) |
Jan 31, 2013 | 17.67 | 18.15 | 17.60 | 18.08 | 24,230,900 | +0.34(+1.94%) |
Jan 30, 2013 | 18.35 | 18.38 | 17.56 | 17.73 | 30,779,460 | -0.65(-3.53%) |
Jan 29, 2013 | 18.33 | 18.46 | 18.15 | 18.38 | 24,140,458 | +0.00(+0.03%) |
Jan 28, 2013 | 18.38 | 18.50 | 17.99 | 18.38 | 26,628,166 | +0.09(+0.48%) |
Jan 25, 2013 | 18.20 | 18.31 | 17.95 | 18.29 | 20,390,630 | +0.36(+2.02%) |
Jan 24, 2013 | 17.86 | 18.27 | 17.73 | 17.93 | 31,157,804 | +0.18(+1.00%) |
Jan 23, 2013 | 17.91 | 17.94 | 17.72 | 17.75 | 21,658,458 | -0.16(-0.87%) |
Jan 22, 2013 | 17.55 | 17.92 | 17.41 | 17.91 | 22,564,400 | +0.42(+2.38%) |
Jan 18, 2013 | 17.38 | 17.54 | 17.24 | 17.49 | 21,842,788 | +0.13(+0.72%) |
Jan 17, 2013 | 17.14 | 17.47 | 17.08 | 17.36 | 25,378,334 | +0.46(+2.73%) |
Jan 16, 2013 | 16.93 | 17.03 | 16.78 | 16.90 | 18,801,624 | -0.14(-0.81%) |
Jan 15, 2013 | 16.51 | 17.11 | 16.49 | 17.04 | 23,905,014 | +0.22(+1.34%) |
Jan 14, 2013 | 16.70 | 16.91 | 16.64 | 16.82 | 20,473,270 | +0.02(+0.09%) |
Jan 11, 2013 | 16.84 | 16.92 | 16.61 | 16.80 | 23,969,948 | -0.08(-0.47%) |
Jan 10, 2013 | 16.95 | 17.00 | 16.59 | 16.88 | 32,949,534 | +0.11(+0.65%) |
Jan 09, 2013 | 16.63 | 16.82 | 16.59 | 16.77 | 20,244,526 | +0.25(+1.52%) |
Jan 08, 2013 | 16.54 | 16.62 | 16.28 | 16.52 | 23,125,674 | -0.04(-0.27%) |
Jan 07, 2013 | 16.50 | 16.65 | 16.40 | 16.56 | 20,450,988 | -0.15(-0.89%) |
Jan 04, 2013 | 16.62 | 16.86 | 16.43 | 16.71 | 28,125,052 | +0.31(+1.89%) |
Jan 03, 2013 | 16.53 | 16.77 | 16.26 | 16.40 | 29,711,866 | -0.11(-0.69%) |
Jan 02, 2013 | 16.26 | 16.52 | 15.15 | 16.52 | 48,336,172 | +1.37(+9.01%) |
Dec 31, 2012 | 14.31 | 15.21 | 14.14 | 15.15 | 41,858,296 | +0.90(+6.33%) |
Dec 28, 2012 | 14.33 | 14.67 | 14.23 | 14.25 | 26,279,004 | -0.27(-1.88%) |
Dec 27, 2012 | 14.63 | 14.71 | 13.98 | 14.52 | 36,516,380 | -0.07(-0.47%) |
Dec 26, 2012 | 15.01 | 15.02 | 14.54 | 14.59 | 20,942,086 | -0.29(-1.93%) |
Dec 24, 2012 | 14.97 | 15.00 | 14.75 | 14.88 | 10,688,876 | -0.22(-1.47%) |
Dec 21, 2012 | 14.62 | 15.10 | 14.52 | 15.10 | 29,663,488 | -0.18(-1.19%) |
Dec 20, 2012 | 15.08 | 15.34 | 14.94 | 15.28 | 24,452,322 | +0.20(+1.32%) |
Dec 19, 2012 | 15.07 | 15.30 | 14.89 | 15.08 | 25,836,262 | +0.08(+0.57%) |
Dec 18, 2012 | 14.51 | 15.04 | 14.39 | 15.00 | 39,848,500 | +0.61(+4.27%) |
Dec 17, 2012 | 13.98 | 14.39 | 13.89 | 14.38 | 29,595,074 | +0.57(+4.12%) |
Dec 14, 2012 | 13.72 | 14.04 | 13.70 | 13.82 | 24,611,780 | -0.03(-0.21%) |
Dec 13, 2012 | 14.14 | 14.24 | 13.69 | 13.84 | 32,205,786 | -0.27(-1.91%) |
Dec 12, 2012 | 14.47 | 14.55 | 14.02 | 14.11 | 35,230,384 | -0.24(-1.65%) |
Dec 11, 2012 | 14.20 | 14.42 | 14.10 | 14.35 | 35,051,000 | +0.42(+3.05%) |
Dec 10, 2012 | 13.83 | 13.97 | 13.74 | 13.93 | 30,813,364 | +0.21(+1.56%) |
Dec 07, 2012 | 13.90 | 13.92 | 13.56 | 13.71 | 38,934,724 | +0.03(+0.24%) |
Dec 06, 2012 | 13.63 | 13.79 | 13.45 | 13.68 | 32,874,076 | +0.03(+0.24%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.35 | 13.65 | 48,897,624 | -0.06(-0.43%) |
Dec 04, 2012 | 13.68 | 13.80 | 13.37 | 13.71 | 43,273,468 | +0.03(+0.24%) |
Nov 30, 2012 | 13.84 | 13.85 | 13.51 | 13.67 | 38,089,248 | -0.09(-0.67%) |
Nov 29, 2012 | 13.62 | 13.85 | 13.46 | 13.77 | 53,511,672 | +0.47(+3.51%) |
Nov 28, 2012 | 12.82 | 13.30 | 12.50 | 13.30 | 56,382,288 | +0.32(+2.47%) |
Nov 27, 2012 | 13.00 | 13.27 | 12.95 | 12.98 | 40,463,572 | -0.08(-0.59%) |
Nov 26, 2012 | 12.85 | 13.06 | 12.71 | 13.06 | 34,195,120 | +0.13(+0.97%) |
Nov 23, 2012 | 12.64 | 12.94 | 12.62 | 12.93 | 24,649,310 | +0.39(+3.14%) |
Nov 21, 2012 | 12.40 | 12.55 | 12.28 | 12.54 | 30,891,664 | +0.18(+1.45%) |
Nov 20, 2012 | 12.20 | 12.38 | 12.05 | 12.36 | 42,253,472 | +0.08(+0.66%) |
Nov 19, 2012 | 11.91 | 12.31 | 11.88 | 12.28 | 44,782,876 | +0.73(+6.28%) |
Nov 16, 2012 | 11.25 | 11.66 | 10.96 | 11.55 | 61,523,784 | +0.27(+2.44%) |
Nov 15, 2012 | 11.38 | 11.56 | 11.02 | 11.28 | 62,341,716 | -0.20(-1.73%) |
Nov 14, 2012 | 12.22 | 12.31 | 11.37 | 11.48 | 57,511,960 | -0.66(-5.41%) |
Nov 13, 2012 | 12.16 | 12.52 | 12.07 | 12.13 | 35,728,068 | -0.20(-1.65%) |
Nov 12, 2012 | 12.53 | 12.57 | 12.28 | 12.34 | 23,808,746 | -0.10(-0.82%) |
Nov 09, 2012 | 12.22 | 12.72 | 12.15 | 12.44 | 53,028,116 | +0.06(+0.52%) |
Nov 08, 2012 | 12.83 | 12.99 | 12.34 | 12.37 | 63,802,548 | -0.53(-4.11%) |
Nov 07, 2012 | 13.42 | 13.43 | 12.70 | 12.90 | 85,618,240 | -1.02(-7.35%) |
Nov 06, 2012 | 13.76 | 14.04 | 13.74 | 13.93 | 31,876,114 | +0.28(+2.07%) |
Nov 05, 2012 | 13.38 | 13.67 | 13.23 | 13.65 | 32,229,200 | +0.27(+2.04%) |
Nov 02, 2012 | 14.22 | 14.25 | 13.35 | 13.37 | 50,710,452 | -0.66(-4.68%) |
Nov 01, 2012 | 13.69 | 14.12 | 13.54 | 14.03 | 37,817,092 | +0.50(+3.73%) |
Oct 31, 2012 | 13.37 | 13.61 | 13.23 | 13.52 | 26,285,910 | +0.18(+1.33%) |
Oct 26, 2012 | 13.50 | 13.35 | 13.35 | 13.35 | 113,851,432 | -0.18(-1.37%) |
Oct 25, 2012 | 13.72 | 13.85 | 13.22 | 13.53 | 48,884,228 | +0.13(+1.01%) |
Oct 24, 2012 | 13.64 | 13.71 | 13.25 | 13.40 | 33,632,944 | -0.12(-0.86%) |
Oct 23, 2012 | 13.36 | 13.56 | 13.01 | 13.51 | 53,415,260 | -0.20(-1.43%) |
Oct 19, 2012 | 14.24 | 14.25 | 13.52 | 13.71 | 57,450,184 | -0.86(-5.92%) |
Oct 18, 2012 | 14.79 | 14.92 | 14.55 | 14.57 | 35,452,852 | -0.27(-1.85%) |
Oct 17, 2012 | 14.54 | 14.91 | 14.45 | 14.85 | 41,314,716 | +0.38(+2.65%) |
Oct 16, 2012 | 14.36 | 14.51 | 14.27 | 14.46 | 27,865,662 | +0.32(+2.26%) |
Oct 15, 2012 | 13.99 | 14.14 | 13.70 | 14.14 | 35,830,568 | +0.29(+2.12%) |
Oct 12, 2012 | 14.20 | 14.35 | 13.78 | 13.85 | 38,518,328 | -0.37(-2.63%) |
Oct 11, 2012 | 14.38 | 14.56 | 14.13 | 14.22 | 30,775,362 | +0.16(+1.15%) |
Oct 10, 2012 | 14.15 | 14.25 | 13.92 | 14.06 | 32,826,424 | -0.06(-0.41%) |
Oct 09, 2012 | 14.67 | 14.71 | 14.06 | 14.12 | 47,507,548 | -0.52(-3.57%) |
Oct 08, 2012 | 14.67 | 14.81 | 14.55 | 14.64 | 18,510,964 | -0.28(-1.89%) |
Oct 05, 2012 | 15.18 | 15.53 | 14.79 | 14.92 | 32,349,120 | -0.07(-0.44%) |
Oct 04, 2012 | 14.86 | 15.00 | 14.46 | 14.99 | 45,752,412 | +0.32(+2.18%) |
Oct 03, 2012 | 14.84 | 14.99 | 14.44 | 14.67 | 39,228,284 | -0.09(-0.61%) |
Oct 02, 2012 | 14.95 | 15.00 | 14.55 | 14.76 | 30,052,386 | +0.04(+0.26%) |
Oct 01, 2012 | 14.87 | 15.16 | 14.52 | 14.72 | 43,720,756 | +0.15(+1.04%) |
Sep 28, 2012 | 14.77 | 14.88 | 14.49 | 14.57 | 35,067,856 | -0.34(-2.29%) |
Sep 27, 2012 | 14.64 | 15.07 | 14.40 | 14.91 | 37,997,124 | +0.48(+3.35%) |
Sep 26, 2012 | 14.82 | 14.86 | 14.29 | 14.43 | 41,694,528 | -0.33(-2.22%) |
Sep 25, 2012 | 15.69 | 15.73 | 14.68 | 14.76 | 50,544,740 | -0.63(-4.07%) |
Sep 24, 2012 | 15.37 | 15.68 | 15.23 | 15.38 | 32,366,722 | -0.17(-1.10%) |
Sep 21, 2012 | 15.82 | 15.85 | 15.52 | 15.55 | 32,299,796 | +0.18(+1.20%) |
Sep 20, 2012 | 15.33 | 15.49 | 15.06 | 15.37 | 29,468,744 | -0.20(-1.28%) |
Sep 19, 2012 | 15.77 | 15.84 | 15.50 | 15.57 | 35,741,920 | -0.09(-0.59%) |
Sep 18, 2012 | 15.69 | 15.76 | 15.46 | 15.66 | 26,285,702 | -0.13(-0.83%) |
Sep 17, 2012 | 15.80 | 15.94 | 15.58 | 15.79 | 23,939,874 | -0.24(-1.49%) |
Sep 14, 2012 | 15.75 | 16.34 | 15.74 | 16.03 | 37,766,872 | +0.45(+2.88%) |
Sep 13, 2012 | 15.08 | 15.90 | 14.85 | 15.58 | 49,542,696 | +0.57(+3.80%) |
Sep 12, 2012 | 15.01 | 15.09 | 14.70 | 15.01 | 25,358,352 | +0.24(+1.64%) |
Sep 11, 2012 | 14.69 | 15.04 | 14.67 | 14.77 | 26,585,984 | +0.07(+0.48%) |
Sep 10, 2012 | 14.83 | 14.99 | 14.64 | 14.70 | 27,572,810 | -0.16(-1.10%) |
Sep 07, 2012 | 14.68 | 14.96 | 14.60 | 14.86 | 28,895,422 | +0.27(+1.88%) |
Sep 06, 2012 | 14.03 | 14.72 | 14.01 | 14.59 | 41,030,416 | +0.77(+5.61%) |
Sep 05, 2012 | 13.84 | 14.00 | 13.67 | 13.81 | 30,866,804 | +0.02(+0.16%) |
Sep 04, 2012 | 13.35 | 13.94 | 13.04 | 13.79 | 46,393,692 | +0.48(+3.58%) |
Aug 31, 2012 | 13.49 | 13.51 | 12.94 | 13.31 | 41,294,660 | +0.16(+1.22%) |
Aug 30, 2012 | 13.34 | 13.38 | 13.09 | 13.15 | 31,044,338 | -0.41(-3.01%) |
Aug 29, 2012 | 13.52 | 13.74 | 13.34 | 13.56 | 30,628,292 | +0.31(+2.36%) |
Aug 27, 2012 | 13.38 | 13.47 | 13.07 | 13.25 | 31,303,580 | +0.10(+0.74%) |
Aug 24, 2012 | 12.95 | 13.30 | 12.84 | 13.15 | 33,538,538 | +0.09(+0.69%) |
Aug 23, 2012 | 13.31 | 13.31 | 12.88 | 13.06 | 37,633,600 | -0.26(-1.94%) |
Aug 22, 2012 | 13.41 | 13.52 | 13.17 | 13.32 | 38,542,392 | -0.18(-1.37%) |
Aug 21, 2012 | 13.74 | 14.12 | 13.37 | 13.50 | 42,571,832 | -0.02(-0.12%) |
Aug 20, 2012 | 13.56 | 13.60 | 13.27 | 13.52 | 28,540,152 | -0.12(-0.90%) |
Aug 17, 2012 | 13.38 | 13.70 | 13.28 | 13.64 | 30,649,618 | +0.30(+2.26%) |
Aug 16, 2012 | 12.89 | 13.42 | 12.72 | 13.34 | 33,356,178 | +0.42(+3.26%) |
Aug 15, 2012 | 12.51 | 12.93 | 12.48 | 12.92 | 27,000,378 | +0.29(+2.29%) |
Aug 14, 2012 | 12.95 | 13.01 | 12.47 | 12.63 | 33,897,960 | -0.09(-0.67%) |
Aug 13, 2012 | 12.74 | 12.82 | 12.28 | 12.72 | 30,128,962 | -0.05(-0.43%) |
Aug 10, 2012 | 12.70 | 12.83 | 12.57 | 12.77 | 23,404,342 | -0.12(-0.89%) |
Aug 09, 2012 | 12.70 | 12.99 | 12.66 | 12.89 | 27,011,070 | +0.17(+1.35%) |
Aug 08, 2012 | 12.60 | 12.90 | 12.59 | 12.71 | 23,403,052 | -0.07(-0.57%) |
Aug 07, 2012 | 12.75 | 13.07 | 12.64 | 12.79 | 29,690,334 | +0.32(+2.60%) |
Aug 06, 2012 | 12.22 | 12.63 | 12.15 | 12.46 | 23,891,858 | +0.30(+2.47%) |
Aug 03, 2012 | 11.88 | 12.34 | 11.74 | 12.16 | 42,367,392 | +0.81(+7.11%) |
Aug 02, 2012 | 11.15 | 11.59 | 11.13 | 11.36 | 45,900,428 | -0.12(-1.04%) |
Aug 01, 2012 | 12.34 | 12.38 | 11.48 | 11.48 | 38,055,700 | -0.61(-5.04%) |
Jul 31, 2012 | 12.27 | 12.60 | 12.08 | 12.08 | 41,766,828 | -0.33(-2.65%) |
Jul 30, 2012 | 12.63 | 12.82 | 12.27 | 12.41 | 33,677,028 | -0.16(-1.24%) |
Jul 27, 2012 | 11.86 | 12.72 | 11.68 | 12.57 | 47,358,920 | +0.87(+7.47%) |
Jul 26, 2012 | 11.95 | 12.03 | 11.50 | 11.70 | 48,497,052 | +0.29(+2.56%) |
Jul 25, 2012 | 11.52 | 11.67 | 11.28 | 11.40 | 39,779,136 | +0.04(+0.37%) |
Jul 24, 2012 | 11.94 | 11.95 | 11.16 | 11.36 | 57,057,212 | -0.45(-3.84%) |
Jul 23, 2012 | 11.75 | 11.99 | 11.59 | 11.81 | 39,384,056 | -0.63(-5.09%) |
Jul 20, 2012 | 12.60 | 12.66 | 12.35 | 12.45 | 41,488,352 | -0.45(-3.51%) |
Jul 19, 2012 | 13.21 | 13.29 | 12.83 | 12.90 | 28,170,800 | -0.13(-0.98%) |
Jul 18, 2012 | 12.75 | 13.27 | 12.72 | 13.03 | 28,692,490 | +0.23(+1.80%) |
Jul 17, 2012 | 12.92 | 13.00 | 12.29 | 12.80 | 44,472,056 | +0.11(+0.84%) |
Jul 16, 2012 | 12.74 | 12.88 | 12.51 | 12.69 | 27,445,074 | -0.12(-0.92%) |
Jul 13, 2012 | 12.51 | 12.98 | 12.48 | 12.81 | 39,393,488 | +0.45(+3.68%) |
Jul 12, 2012 | 12.21 | 12.52 | 11.81 | 12.36 | 53,667,492 | -0.13(-1.04%) |
Jul 11, 2012 | 12.66 | 12.78 | 12.26 | 12.49 | 38,736,984 | -0.15(-1.16%) |
Jul 10, 2012 | 13.37 | 13.42 | 12.47 | 12.63 | 53,548,456 | -0.45(-3.42%) |
Jul 09, 2012 | 13.18 | 13.21 | 12.89 | 13.08 | 32,851,738 | -0.14(-1.06%) |
Jul 06, 2012 | 13.32 | 13.37 | 13.03 | 13.22 | 36,279,532 | -0.47(-3.43%) |
Jul 05, 2012 | 13.79 | 13.88 | 13.47 | 13.69 | 29,698,754 | -0.03(-0.21%) |
Jul 03, 2012 | 13.24 | 13.74 | 13.18 | 13.72 | 24,970,212 | +0.53(+4.01%) |
Jul 02, 2012 | 12.95 | 13.22 | 12.63 | 13.19 | 35,593,628 | +0.43(+3.36%) |
Jun 29, 2012 | 12.50 | 12.85 | 12.32 | 12.76 | 57,849,336 | +1.03(+8.76%) |
Jun 28, 2012 | 11.49 | 11.77 | 11.21 | 11.73 | 51,723,208 | -0.03(-0.28%) |
Jun 27, 2012 | 11.37 | 11.81 | 11.33 | 11.77 | 39,483,612 | +0.48(+4.24%) |
Jun 26, 2012 | 11.21 | 11.43 | 10.92 | 11.29 | 45,904,036 | +0.15(+1.32%) |
Jun 25, 2012 | 11.17 | 11.31 | 11.01 | 11.14 | 47,773,352 | -0.54(-4.62%) |
Jun 22, 2012 | 11.50 | 11.78 | 11.31 | 11.68 | 40,666,824 | +0.39(+3.44%) |
Jun 21, 2012 | 12.12 | 12.18 | 11.24 | 11.29 | 89,064,280 | -0.88(-7.26%) |
Jun 20, 2012 | 12.25 | 12.44 | 11.93 | 12.18 | 66,497,080 | -0.05(-0.45%) |
Jun 19, 2012 | 11.81 | 12.43 | 11.74 | 12.23 | 59,330,864 | +0.62(+5.32%) |
Jun 18, 2012 | 11.31 | 11.76 | 11.21 | 11.61 | 49,502,404 | +0.04(+0.31%) |
Jun 15, 2012 | 11.22 | 11.64 | 11.11 | 11.58 | 53,128,508 | +0.42(+3.78%) |
Jun 14, 2012 | 10.80 | 11.27 | 10.70 | 11.16 | 66,828,240 | +0.37(+3.43%) |
Jun 13, 2012 | 11.10 | 11.31 | 10.63 | 10.79 | 61,573,948 | -0.37(-3.31%) |
Jun 12, 2012 | 10.84 | 11.18 | 10.55 | 11.16 | 60,994,264 | +0.39(+3.59%) |
Jun 11, 2012 | 11.90 | 11.93 | 10.69 | 10.77 | 59,904,436 | -0.75(-6.48%) |
Jun 08, 2012 | 11.05 | 11.57 | 10.82 | 11.52 | 49,859,132 | +0.42(+3.78%) |
Jun 07, 2012 | 11.85 | 11.87 | 11.09 | 11.10 | 57,421,176 | -0.21(-1.86%) |
Jun 06, 2012 | 10.77 | 11.33 | 10.71 | 11.31 | 61,583,696 | +0.77(+7.36%) |
Jun 05, 2012 | 9.985 | 10.56 | 9.955 | 10.53 | 71,404,840 | +0.39(+3.88%) |
Jun 04, 2012 | 10.31 | 10.42 | 9.843 | 10.14 | 62,388,456 | -0.06(-0.63%) |
Jun 01, 2012 | 10.47 | 10.73 | 10.16 | 10.20 | 79,707,032 | -0.99(-8.87%) |
May 31, 2012 | 11.30 | 11.43 | 10.76 | 11.20 | 71,961,080 | -0.07(-0.65%) |
May 30, 2012 | 11.58 | 11.64 | 11.23 | 11.27 | 50,847,812 | -0.68(-5.71%) |
May 29, 2012 | 11.80 | 12.05 | 11.55 | 11.95 | 51,978,104 | +0.50(+4.37%) |
May 25, 2012 | 11.49 | 11.59 | 11.32 | 11.45 | 44,260,360 | -0.03(-0.25%) |
May 24, 2012 | 11.39 | 11.53 | 11.00 | 11.48 | 61,205,284 | +0.06(+0.54%) |
May 23, 2012 | 10.87 | 11.48 | 10.63 | 11.42 | 64,452,116 | +0.21(+1.90%) |
May 22, 2012 | 11.41 | 11.66 | 10.97 | 11.21 | 56,021,896 | -0.18(-1.62%) |
May 21, 2012 | 10.76 | 11.39 | 10.54 | 11.39 | 62,150,028 | +0.73(+6.84%) |
May 18, 2012 | 10.97 | 11.18 | 10.57 | 10.66 | 72,010,440 | -0.30(-2.77%) |
May 17, 2012 | 11.80 | 11.86 | 10.96 | 10.96 | 81,000,952 | -0.83(-7.01%) |
May 16, 2012 | 12.15 | 12.34 | 11.75 | 11.79 | 59,628,664 | -0.25(-2.07%) |
May 15, 2012 | 12.10 | 12.39 | 11.92 | 12.04 | 58,038,276 | -0.05(-0.43%) |
May 14, 2012 | 12.21 | 12.38 | 11.99 | 12.09 | 59,432,536 | -0.48(-3.84%) |
May 11, 2012 | 12.38 | 12.90 | 12.37 | 12.57 | 54,428,308 | -0.11(-0.86%) |
May 10, 2012 | 12.80 | 12.91 | 12.48 | 12.68 | 60,707,680 | +0.15(+1.21%) |
May 09, 2012 | 12.30 | 12.77 | 12.16 | 12.53 | 78,623,136 | -0.24(-1.91%) |
May 08, 2012 | 12.50 | 12.80 | 12.16 | 12.78 | 66,543,040 | -0.05(-0.39%) |
May 07, 2012 | 12.54 | 12.94 | 12.47 | 12.83 | 44,596,836 | +0.15(+1.18%) |
May 04, 2012 | 13.17 | 13.22 | 12.63 | 12.68 | 65,027,048 | -0.77(-5.74%) |
May 03, 2012 | 14.02 | 14.05 | 13.24 | 13.45 | 63,155,804 | -0.60(-4.27%) |
May 02, 2012 | 13.62 | 14.08 | 13.44 | 14.05 | 48,329,000 | +0.10(+0.73%) |