Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.60 | 16.76 | 16.49 | 16.65 | 7,496,598 | -0.01(-0.04%) |
Jul 30, 2013 | 16.64 | 16.70 | 16.61 | 16.66 | 2,390,131 | +0.11(+0.65%) |
Jul 29, 2013 | 16.61 | 16.66 | 16.54 | 16.55 | 1,906,955 | -0.10(-0.60%) |
Jul 26, 2013 | 16.43 | 16.65 | 16.32 | 16.65 | 4,416,660 | +0.07(+0.45%) |
Jul 25, 2013 | 16.33 | 16.70 | 16.33 | 16.58 | 3,797,011 | +0.17(+1.06%) |
Jul 24, 2013 | 16.60 | 16.62 | 16.35 | 16.40 | 2,220,658 | -0.22(-1.33%) |
Jul 23, 2013 | 16.51 | 16.66 | 16.46 | 16.62 | 2,145,344 | +0.13(+0.81%) |
Jul 22, 2013 | 16.54 | 16.53 | 16.44 | 16.49 | 1,923,511 | -0.04(-0.24%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.33 | 16.53 | 3,510,415 | -0.07(-0.40%) |
Jul 18, 2013 | 16.46 | 16.66 | 16.43 | 16.60 | 1,816,129 | +0.19(+1.14%) |
Jul 17, 2013 | 16.52 | 16.57 | 16.31 | 16.41 | 1,851,921 | -0.03(-0.20%) |
Jul 16, 2013 | 16.55 | 16.58 | 16.33 | 16.44 | 2,541,336 | -0.09(-0.53%) |
Jul 15, 2013 | 16.32 | 16.58 | 16.31 | 16.53 | 3,757,665 | +0.16(+0.98%) |
Jul 12, 2013 | 16.31 | 16.38 | 16.19 | 16.37 | 1,414,068 | +0.06(+0.37%) |
Jul 11, 2013 | 16.30 | 16.33 | 16.11 | 16.31 | 2,165,160 | +0.18(+1.12%) |
Jul 10, 2013 | 15.97 | 16.15 | 15.91 | 16.13 | 2,362,217 | +0.12(+0.75%) |
Jul 09, 2013 | 15.96 | 16.01 | 15.87 | 16.01 | 2,739,360 | +0.12(+0.76%) |
Jul 08, 2013 | 15.73 | 15.97 | 15.70 | 15.89 | 2,643,036 | +0.23(+1.46%) |
Jul 05, 2013 | 15.71 | 15.71 | 15.48 | 15.66 | 2,456,127 | -0.01(-0.09%) |
Jul 03, 2013 | 15.63 | 15.74 | 15.58 | 15.67 | 1,171,101 | -0.06(-0.38%) |
Jul 02, 2013 | 15.60 | 15.82 | 15.58 | 15.73 | 4,549,661 | +0.12(+0.77%) |
Jul 01, 2013 | 15.95 | 15.95 | 15.56 | 15.61 | 4,098,592 | -0.15(-0.94%) |
Jun 28, 2013 | 15.74 | 15.93 | 15.64 | 15.76 | 4,677,605 | +0.00(+0.00%) |
Jun 27, 2013 | 15.68 | 15.85 | 15.64 | 15.76 | 2,846,513 | +0.13(+0.82%) |
Jun 26, 2013 | 15.56 | 15.70 | 15.46 | 15.63 | 3,305,901 | +0.15(+1.00%) |
Jun 25, 2013 | 15.30 | 15.54 | 15.21 | 15.48 | 4,635,686 | +0.30(+1.99%) |
Jun 24, 2013 | 15.15 | 15.30 | 15.00 | 15.17 | 3,186,950 | -0.09(-0.62%) |
Jun 21, 2013 | 15.19 | 15.38 | 14.91 | 15.27 | 4,539,631 | +0.18(+1.20%) |
Jun 20, 2013 | 15.39 | 15.42 | 15.03 | 15.09 | 4,318,672 | -0.40(-2.60%) |
Jun 19, 2013 | 15.88 | 15.92 | 15.49 | 15.49 | 3,288,657 | -0.39(-2.45%) |
Jun 18, 2013 | 15.83 | 15.97 | 15.78 | 15.88 | 3,209,300 | +0.09(+0.55%) |
Jun 17, 2013 | 16.00 | 16.03 | 15.72 | 15.79 | 3,872,309 | -0.11(-0.72%) |
Jun 14, 2013 | 15.81 | 15.97 | 15.76 | 15.91 | 3,283,950 | +0.06(+0.38%) |
Jun 13, 2013 | 15.45 | 15.89 | 15.40 | 15.85 | 4,398,564 | +0.37(+2.38%) |
Jun 12, 2013 | 15.59 | 15.70 | 15.37 | 15.48 | 5,443,658 | -0.03(-0.22%) |
Jun 11, 2013 | 15.56 | 15.60 | 15.44 | 15.51 | 5,418,612 | -0.14(-0.90%) |
Jun 10, 2013 | 15.70 | 15.80 | 15.56 | 15.65 | 3,631,048 | -0.04(-0.26%) |
Jun 07, 2013 | 15.57 | 15.70 | 15.44 | 15.69 | 2,952,977 | +0.16(+1.04%) |
Jun 06, 2013 | 15.32 | 15.54 | 15.19 | 15.53 | 5,896,779 | +0.20(+1.31%) |
Jun 05, 2013 | 15.45 | 15.58 | 15.23 | 15.33 | 7,654,451 | -0.17(-1.12%) |
Jun 04, 2013 | 15.53 | 15.76 | 15.42 | 15.50 | 6,112,442 | -0.06(-0.39%) |
Jun 03, 2013 | 15.56 | 15.71 | 15.41 | 15.56 | 4,935,403 | +0.01(+0.09%) |
May 31, 2013 | 15.53 | 15.91 | 15.49 | 15.55 | 6,289,971 | -0.01(-0.09%) |
May 30, 2013 | 15.52 | 15.83 | 15.47 | 15.56 | 3,571,930 | +0.11(+0.69%) |
May 29, 2013 | 15.60 | 15.66 | 15.30 | 15.46 | 3,515,028 | -0.26(-1.66%) |
May 28, 2013 | 15.85 | 16.01 | 15.64 | 15.72 | 3,163,646 | -0.09(-0.55%) |
May 24, 2013 | 15.87 | 15.96 | 15.72 | 15.80 | 2,989,688 | -0.20(-1.26%) |
May 23, 2013 | 15.81 | 16.06 | 15.73 | 16.01 | 4,868,635 | +0.08(+0.51%) |
May 22, 2013 | 16.33 | 16.42 | 15.89 | 15.93 | 3,906,115 | -0.42(-2.58%) |
May 21, 2013 | 16.29 | 16.45 | 16.23 | 16.35 | 2,539,237 | +0.07(+0.41%) |
May 20, 2013 | 16.24 | 16.36 | 16.20 | 16.28 | 3,073,418 | -0.02(-0.12%) |
May 17, 2013 | 16.21 | 16.35 | 16.15 | 16.30 | 3,790,785 | +0.13(+0.83%) |
May 16, 2013 | 16.32 | 16.38 | 16.15 | 16.17 | 3,549,962 | -0.21(-1.27%) |
May 15, 2013 | 16.17 | 16.46 | 16.14 | 16.38 | 4,108,748 | +0.36(+2.25%) |
May 13, 2013 | 16.03 | 16.09 | 15.96 | 16.01 | 4,611,743 | -0.09(-0.54%) |
May 10, 2013 | 16.03 | 16.11 | 15.98 | 16.10 | 3,213,957 | +0.08(+0.50%) |
May 09, 2013 | 15.94 | 16.16 | 15.93 | 16.02 | 5,163,187 | -0.09(-0.54%) |
May 08, 2013 | 16.18 | 16.27 | 16.04 | 16.11 | 3,004,329 | -0.11(-0.66%) |
May 07, 2013 | 16.13 | 16.24 | 16.09 | 16.21 | 5,871,240 | +0.13(+0.83%) |
May 06, 2013 | 16.16 | 16.17 | 16.04 | 16.08 | 5,290,923 | -0.11(-0.66%) |
May 03, 2013 | 16.07 | 16.27 | 16.05 | 16.19 | 7,750,253 | +0.13(+0.83%) |
May 02, 2013 | 16.03 | 16.23 | 15.91 | 16.05 | 5,568,703 | -0.13(-0.82%) |
May 01, 2013 | 16.41 | 16.45 | 16.14 | 16.19 | 4,545,444 | -0.23(-1.38%) |
Apr 30, 2013 | 16.33 | 16.42 | 16.21 | 16.41 | 4,367,013 | +0.11(+0.65%) |
Apr 29, 2013 | 16.20 | 16.43 | 16.13 | 16.31 | 3,356,648 | +0.17(+1.07%) |
Apr 26, 2013 | 16.16 | 16.18 | 16.13 | 16.13 | 2,278,404 | -0.04(-0.25%) |
Apr 25, 2013 | 16.19 | 16.25 | 16.11 | 16.17 | 2,530,959 | +0.09(+0.54%) |
Apr 24, 2013 | 16.15 | 16.19 | 16.04 | 16.09 | 2,880,473 | +0.00(+0.00%) |
Apr 23, 2013 | 16.03 | 16.09 | 15.90 | 16.09 | 2,641,439 | +0.11(+0.71%) |
Apr 22, 2013 | 16.03 | 16.09 | 15.87 | 15.97 | 2,585,664 | -0.08(-0.50%) |
Apr 19, 2013 | 15.85 | 16.07 | 15.79 | 16.05 | 2,687,629 | +0.27(+1.68%) |
Apr 18, 2013 | 15.68 | 15.88 | 15.67 | 15.79 | 4,115,277 | +0.11(+0.72%) |
Apr 17, 2013 | 15.79 | 15.85 | 15.58 | 15.68 | 5,237,419 | -0.19(-1.17%) |
Apr 16, 2013 | 15.74 | 15.87 | 15.66 | 15.86 | 5,391,220 | +0.23(+1.45%) |
Apr 15, 2013 | 15.96 | 15.99 | 15.64 | 15.64 | 5,793,903 | -0.34(-2.12%) |
Apr 12, 2013 | 16.08 | 16.12 | 15.97 | 15.97 | 4,107,508 | -0.14(-0.87%) |
Apr 11, 2013 | 16.08 | 16.13 | 16.03 | 16.11 | 2,967,860 | +0.09(+0.54%) |
Apr 10, 2013 | 15.96 | 16.06 | 15.93 | 16.03 | 4,430,224 | +0.11(+0.67%) |
Apr 09, 2013 | 16.06 | 16.09 | 15.91 | 15.92 | 6,105,504 | -0.09(-0.54%) |
Apr 08, 2013 | 15.87 | 16.01 | 15.84 | 16.01 | 4,447,346 | +0.13(+0.84%) |
Apr 05, 2013 | 15.72 | 15.91 | 15.64 | 15.87 | 4,931,912 | -0.05(-0.29%) |
Apr 04, 2013 | 15.81 | 15.97 | 15.79 | 15.92 | 5,170,213 | +0.14(+0.88%) |
Apr 03, 2013 | 15.95 | 15.99 | 15.74 | 15.78 | 3,980,238 | -0.15(-0.96%) |
Apr 02, 2013 | 15.87 | 16.01 | 15.85 | 15.93 | 4,347,769 | +0.11(+0.67%) |
Apr 01, 2013 | 15.89 | 15.95 | 15.76 | 15.83 | 3,012,962 | -0.11(-0.67%) |
Mar 28, 2013 | 15.77 | 15.99 | 15.72 | 15.93 | 4,759,548 | +0.19(+1.22%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.74 | 3,594,453 | -0.05(-0.34%) |
Mar 26, 2013 | 15.66 | 15.80 | 15.62 | 15.79 | 4,468,912 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,937,002 | -0.01(-0.09%) |
Mar 22, 2013 | 15.56 | 15.73 | 15.54 | 15.58 | 5,233,153 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.26 | 15.59 | 7,757,934 | +0.21(+1.38%) |
Mar 20, 2013 | 15.32 | 15.44 | 15.29 | 15.38 | 4,225,950 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,844,897 | -0.09(-0.61%) |
Mar 18, 2013 | 15.32 | 15.64 | 15.27 | 15.37 | 11,749,856 | -0.20(-1.28%) |
Mar 15, 2013 | 15.85 | 15.97 | 15.18 | 15.57 | 36,854,812 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.56 | 14.46 | 14.52 | 3,628,242 | -0.02(-0.14%) |
Mar 13, 2013 | 14.51 | 14.55 | 14.46 | 14.54 | 2,660,290 | +0.07(+0.46%) |
Mar 12, 2013 | 14.55 | 14.59 | 14.46 | 14.48 | 2,703,087 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.47 | 14.53 | 2,184,601 | +0.02(+0.14%) |
Mar 08, 2013 | 14.44 | 14.54 | 14.39 | 14.51 | 4,337,077 | +0.13(+0.88%) |
Mar 07, 2013 | 14.43 | 14.48 | 14.37 | 14.39 | 3,146,254 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.56 | 14.37 | 14.44 | 3,348,509 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,210,749 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.41 | 14.25 | 14.40 | 3,042,535 | +0.08(+0.56%) |
Mar 01, 2013 | 14.29 | 14.34 | 14.15 | 14.32 | 4,947,232 | +0.07(+0.47%) |
Feb 28, 2013 | 14.17 | 14.31 | 14.07 | 14.25 | 7,470,345 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,734,169 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.63 | 13.77 | 6,970,312 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,401,385 | -0.25(-1.82%) |
Feb 22, 2013 | 13.77 | 13.91 | 13.75 | 13.90 | 5,006,270 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.82 | 13.66 | 13.75 | 4,421,291 | -0.02(-0.15%) |
Feb 20, 2013 | 13.62 | 13.85 | 13.62 | 13.77 | 5,716,066 | +0.13(+0.93%) |
Feb 19, 2013 | 13.63 | 13.83 | 13.59 | 13.64 | 7,552,196 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.51 | 13.57 | 9,097,780 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.87 | 13.56 | 13.59 | 9,313,495 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.97 | 13.74 | 13.82 | 5,186,448 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.86 | 5,067,395 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,753,287 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.66 | 13.77 | 3,410,766 | +0.03(+0.19%) |
Feb 07, 2013 | 13.72 | 13.74 | 13.59 | 13.74 | 4,577,348 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.70 | 13.47 | 13.68 | 6,466,394 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,720,754 | -0.02(-0.15%) |
Feb 01, 2013 | 13.52 | 13.58 | 13.49 | 13.54 | 4,216,010 | +0.08(+0.59%) |
Jan 31, 2013 | 13.49 | 13.52 | 13.42 | 13.46 | 3,659,728 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.57 | 13.45 | 13.51 | 3,259,202 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,792,072 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.43 | 13.19 | 13.33 | 2,853,573 | -0.05(-0.39%) |
Jan 25, 2013 | 13.33 | 13.39 | 13.24 | 13.39 | 3,151,091 | +0.06(+0.44%) |
Jan 24, 2013 | 13.29 | 13.41 | 13.21 | 13.33 | 3,359,388 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.18 | 13.28 | 3,028,002 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.29 | 3,478,108 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.18 | 4,191,337 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.22 | 13.11 | 13.11 | 4,088,864 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.02 | 13.12 | 5,711,236 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,458,344 | +0.12(+0.91%) |
Jan 14, 2013 | 13.18 | 13.22 | 13.04 | 13.09 | 4,619,452 | -0.11(-0.80%) |
Jan 11, 2013 | 13.16 | 13.35 | 13.10 | 13.20 | 5,560,314 | +0.16(+1.26%) |
Jan 10, 2013 | 12.97 | 13.04 | 12.93 | 13.03 | 3,957,844 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.95 | 12.78 | 12.95 | 3,793,679 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.73 | 12.82 | 6,154,250 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.03 | 12.86 | 12.91 | 3,009,746 | -0.14(-1.11%) |
Jan 04, 2013 | 12.95 | 13.07 | 12.93 | 13.05 | 3,281,955 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,023,390 | +0.04(+0.31%) |
Jan 02, 2013 | 12.84 | 12.92 | 12.68 | 12.92 | 4,611,234 | +0.24(+1.92%) |
Dec 31, 2012 | 12.45 | 12.69 | 12.37 | 12.68 | 3,872,041 | +0.16(+1.32%) |
Dec 28, 2012 | 12.48 | 12.64 | 12.43 | 12.51 | 4,723,054 | -0.03(-0.26%) |
Dec 27, 2012 | 12.56 | 12.61 | 12.40 | 12.54 | 6,105,331 | -0.05(-0.42%) |
Dec 26, 2012 | 12.79 | 12.82 | 12.59 | 12.60 | 3,298,426 | -0.17(-1.34%) |
Dec 24, 2012 | 12.77 | 12.81 | 12.68 | 12.77 | 1,577,146 | -0.05(-0.36%) |
Dec 21, 2012 | 12.82 | 12.93 | 12.75 | 12.81 | 6,688,532 | -0.14(-1.07%) |
Dec 20, 2012 | 13.01 | 13.05 | 12.92 | 12.95 | 4,030,552 | -0.03(-0.25%) |
Dec 19, 2012 | 13.10 | 13.12 | 12.96 | 12.99 | 4,086,343 | -0.12(-0.91%) |
Dec 18, 2012 | 13.08 | 13.16 | 13.04 | 13.10 | 3,232,555 | +0.04(+0.30%) |
Dec 17, 2012 | 12.98 | 13.16 | 12.93 | 13.06 | 3,272,657 | +0.11(+0.86%) |
Dec 14, 2012 | 13.08 | 13.11 | 12.93 | 12.95 | 2,900,334 | -0.11(-0.81%) |
Dec 13, 2012 | 13.06 | 13.14 | 13.03 | 13.06 | 4,459,252 | -0.01(-0.10%) |
Dec 12, 2012 | 13.10 | 13.20 | 13.06 | 13.07 | 4,212,395 | -0.02(-0.15%) |
Dec 11, 2012 | 13.13 | 13.25 | 13.05 | 13.09 | 4,881,133 | -0.03(-0.20%) |
Dec 10, 2012 | 13.06 | 13.22 | 12.99 | 13.12 | 4,265,524 | +0.05(+0.40%) |
Dec 07, 2012 | 13.09 | 13.12 | 12.96 | 13.06 | 4,871,026 | -0.01(-0.10%) |
Dec 06, 2012 | 13.13 | 13.17 | 13.04 | 13.08 | 4,260,086 | -0.04(-0.30%) |
Dec 05, 2012 | 12.96 | 13.27 | 12.93 | 13.12 | 6,192,372 | +0.19(+1.48%) |
Dec 04, 2012 | 13.01 | 13.01 | 12.85 | 12.93 | 4,090,264 | -0.07(-0.51%) |
Nov 30, 2012 | 13.01 | 13.09 | 12.91 | 12.99 | 11,519,002 | -0.02(-0.15%) |
Nov 29, 2012 | 13.15 | 13.15 | 12.94 | 13.01 | 3,376,155 | +0.01(+0.10%) |
Nov 28, 2012 | 12.86 | 13.00 | 12.74 | 13.00 | 4,977,319 | +0.08(+0.61%) |
Nov 27, 2012 | 12.88 | 13.03 | 12.83 | 12.92 | 6,962,305 | +0.04(+0.31%) |
Nov 26, 2012 | 12.63 | 12.89 | 12.63 | 12.88 | 4,833,133 | +0.20(+1.56%) |
Nov 23, 2012 | 12.72 | 12.74 | 12.60 | 12.68 | 1,881,016 | -0.03(-0.21%) |
Nov 21, 2012 | 12.77 | 12.81 | 12.61 | 12.71 | 3,395,487 | -0.04(-0.31%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.75 | 5,006,020 | -0.01(-0.10%) |
Nov 19, 2012 | 12.98 | 12.98 | 12.70 | 12.76 | 6,353,432 | -0.13(-1.02%) |
Nov 16, 2012 | 12.63 | 12.90 | 12.62 | 12.89 | 7,557,861 | +0.30(+2.35%) |
Nov 15, 2012 | 12.83 | 12.91 | 12.48 | 12.60 | 9,765,296 | -0.24(-1.85%) |
Nov 14, 2012 | 13.14 | 13.20 | 12.79 | 12.83 | 5,969,727 | -0.18(-1.35%) |
Nov 13, 2012 | 13.06 | 13.32 | 12.99 | 13.01 | 7,470,131 | -0.13(-0.97%) |
Nov 12, 2012 | 13.13 | 13.20 | 13.04 | 13.14 | 3,130,148 | +0.00(+0.02%) |
Nov 09, 2012 | 13.26 | 13.31 | 13.11 | 13.13 | 5,442,590 | -0.16(-1.18%) |
Nov 08, 2012 | 13.39 | 13.60 | 13.27 | 13.29 | 7,250,545 | -0.16(-1.16%) |
Nov 07, 2012 | 13.97 | 14.02 | 13.41 | 13.45 | 8,183,483 | -0.55(-3.96%) |
Nov 06, 2012 | 13.91 | 14.10 | 13.89 | 14.00 | 3,653,517 | +0.07(+0.51%) |
Nov 05, 2012 | 14.01 | 14.01 | 13.86 | 13.93 | 2,806,531 | -0.11(-0.79%) |
Nov 02, 2012 | 14.21 | 14.22 | 14.03 | 14.04 | 2,701,946 | -0.13(-0.92%) |
Nov 01, 2012 | 14.12 | 14.17 | 14.05 | 14.17 | 4,456,819 | +0.05(+0.32%) |
Oct 31, 2012 | 14.04 | 14.15 | 13.99 | 14.12 | 3,046,160 | +0.13(+0.93%) |
Oct 26, 2012 | 13.95 | 13.99 | 13.99 | 13.99 | 3,587,365 | +0.06(+0.42%) |
Oct 25, 2012 | 13.82 | 13.94 | 13.77 | 13.94 | 2,414,920 | +0.17(+1.23%) |
Oct 24, 2012 | 13.75 | 13.94 | 13.71 | 13.77 | 3,660,117 | +0.05(+0.38%) |
Oct 23, 2012 | 13.74 | 13.77 | 13.60 | 13.71 | 4,403,868 | -0.24(-1.73%) |
Oct 19, 2012 | 14.14 | 14.16 | 13.94 | 13.96 | 2,871,196 | -0.18(-1.29%) |
Oct 18, 2012 | 14.17 | 14.17 | 14.04 | 14.14 | 2,915,072 | -0.04(-0.28%) |
Oct 17, 2012 | 14.02 | 14.18 | 13.98 | 14.18 | 4,532,716 | +0.20(+1.45%) |
Oct 16, 2012 | 14.01 | 14.01 | 13.85 | 13.97 | 4,932,012 | +0.03(+0.19%) |
Oct 15, 2012 | 13.80 | 13.97 | 13.77 | 13.95 | 3,296,522 | +0.18(+1.28%) |
Oct 12, 2012 | 13.86 | 13.86 | 13.71 | 13.77 | 1,696,699 | -0.03(-0.24%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.79 | 13.81 | 2,903,739 | -0.07(-0.52%) |
Oct 10, 2012 | 13.95 | 13.97 | 13.85 | 13.88 | 2,378,980 | -0.05(-0.33%) |
Oct 09, 2012 | 13.93 | 13.97 | 13.87 | 13.92 | 2,726,091 | -0.03(-0.23%) |
Oct 08, 2012 | 13.96 | 14.01 | 13.86 | 13.96 | 2,160,279 | +0.00(+0.00%) |
Oct 05, 2012 | 14.07 | 14.13 | 13.90 | 13.96 | 3,772,045 | -0.07(-0.46%) |
Oct 04, 2012 | 14.06 | 14.15 | 13.98 | 14.02 | 2,622,489 | -0.01(-0.05%) |
Oct 03, 2012 | 13.84 | 14.04 | 13.83 | 14.03 | 4,886,940 | +0.21(+1.51%) |
Oct 02, 2012 | 13.83 | 13.86 | 13.76 | 13.82 | 2,961,509 | +0.03(+0.24%) |
Oct 01, 2012 | 13.90 | 13.94 | 13.78 | 13.79 | 4,394,864 | -0.10(-0.70%) |
Sep 28, 2012 | 13.87 | 13.91 | 13.76 | 13.88 | 3,891,996 | +0.00(+0.00%) |
Sep 27, 2012 | 14.01 | 14.04 | 13.85 | 13.88 | 5,010,017 | -0.10(-0.70%) |
Sep 26, 2012 | 13.96 | 14.05 | 13.87 | 13.98 | 5,964,424 | +0.02(+0.14%) |
Sep 25, 2012 | 13.88 | 13.97 | 13.86 | 13.96 | 6,095,114 | +0.08(+0.61%) |
Sep 24, 2012 | 13.69 | 13.89 | 13.69 | 13.88 | 4,507,954 | +0.11(+0.80%) |
Sep 21, 2012 | 13.62 | 13.79 | 13.56 | 13.77 | 5,460,519 | +0.16(+1.20%) |
Sep 20, 2012 | 13.50 | 13.69 | 13.46 | 13.60 | 5,771,261 | +0.10(+0.72%) |
Sep 19, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 3,796,457 | -0.06(-0.43%) |
Sep 18, 2012 | 13.57 | 13.62 | 13.48 | 13.56 | 4,333,505 | +0.01(+0.05%) |
Sep 17, 2012 | 13.70 | 13.71 | 13.52 | 13.56 | 4,200,433 | -0.14(-1.05%) |
Sep 14, 2012 | 13.76 | 13.85 | 13.63 | 13.70 | 5,290,295 | -0.05(-0.38%) |
Sep 13, 2012 | 13.48 | 13.75 | 13.46 | 13.75 | 3,841,009 | +0.26(+1.93%) |
Sep 12, 2012 | 13.63 | 13.65 | 13.49 | 13.49 | 3,146,820 | -0.13(-0.96%) |
Sep 11, 2012 | 13.62 | 13.68 | 13.59 | 13.62 | 2,062,393 | -0.02(-0.14%) |
Sep 10, 2012 | 13.69 | 13.71 | 13.63 | 13.64 | 2,562,850 | -0.01(-0.10%) |
Sep 07, 2012 | 13.68 | 13.69 | 13.60 | 13.66 | 4,306,465 | -0.03(-0.19%) |
Sep 06, 2012 | 13.51 | 13.68 | 13.49 | 13.68 | 5,495,619 | +0.23(+1.70%) |
Sep 05, 2012 | 13.45 | 13.53 | 13.36 | 13.45 | 5,360,992 | +0.01(+0.05%) |
Sep 04, 2012 | 13.30 | 13.47 | 13.23 | 13.45 | 4,586,108 | +0.16(+1.18%) |
Aug 31, 2012 | 13.41 | 13.46 | 13.25 | 13.29 | 3,928,005 | -0.08(-0.63%) |
Aug 30, 2012 | 13.36 | 13.41 | 13.29 | 13.38 | 2,415,038 | -0.04(-0.29%) |
Aug 29, 2012 | 13.41 | 13.46 | 13.36 | 13.41 | 2,916,013 | +0.08(+0.59%) |
Aug 27, 2012 | 13.23 | 13.37 | 13.23 | 13.34 | 2,876,463 | +0.09(+0.69%) |
Aug 24, 2012 | 13.19 | 13.27 | 13.15 | 13.24 | 3,336,492 | +0.05(+0.40%) |
Aug 23, 2012 | 13.28 | 13.30 | 13.15 | 13.19 | 4,365,874 | -0.09(-0.69%) |
Aug 22, 2012 | 13.47 | 13.49 | 13.26 | 13.28 | 4,355,747 | -0.03(-0.24%) |
Aug 21, 2012 | 13.30 | 13.46 | 13.23 | 13.32 | 5,254,015 | +0.00(+0.00%) |
Aug 20, 2012 | 13.18 | 13.32 | 13.12 | 13.32 | 4,301,503 | +0.12(+0.94%) |
Aug 17, 2012 | 13.26 | 13.33 | 13.18 | 13.19 | 4,251,175 | -0.12(-0.88%) |
Aug 16, 2012 | 13.35 | 13.40 | 13.27 | 13.31 | 4,141,596 | -0.06(-0.44%) |
Aug 15, 2012 | 13.40 | 13.46 | 13.35 | 13.37 | 5,125,048 | -0.03(-0.19%) |
Aug 14, 2012 | 13.42 | 13.49 | 13.28 | 13.39 | 16,866,404 | -0.02(-0.13%) |
Aug 13, 2012 | 13.60 | 13.63 | 13.40 | 13.41 | 4,751,514 | -0.19(-1.42%) |
Aug 10, 2012 | 13.55 | 13.64 | 13.51 | 13.61 | 3,727,233 | +0.05(+0.33%) |
Aug 09, 2012 | 13.59 | 13.62 | 13.54 | 13.56 | 3,909,979 | -0.06(-0.47%) |
Aug 08, 2012 | 13.60 | 13.65 | 13.51 | 13.63 | 5,493,965 | +0.05(+0.33%) |
Aug 07, 2012 | 13.66 | 13.75 | 13.57 | 13.58 | 5,039,371 | -0.01(-0.09%) |
Aug 06, 2012 | 13.72 | 13.81 | 13.51 | 13.59 | 6,006,225 | -0.06(-0.47%) |
Aug 03, 2012 | 13.64 | 13.81 | 13.57 | 13.66 | 4,591,143 | +0.21(+1.58%) |
Aug 02, 2012 | 13.40 | 13.67 | 13.21 | 13.45 | 7,409,821 | -0.05(-0.34%) |