Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.01 | 16.23 | 14.96 | 15.80 | 6,660,991 | +0.74(+4.91%) |
Jul 30, 2013 | 15.05 | 15.32 | 14.93 | 15.06 | 2,822,867 | +0.05(+0.33%) |
Jul 29, 2013 | 15.29 | 15.45 | 14.96 | 15.01 | 3,557,484 | -0.37(-2.43%) |
Jul 26, 2013 | 14.88 | 15.48 | 14.86 | 15.38 | 4,933,890 | +0.45(+3.04%) |
Jul 25, 2013 | 15.68 | 15.68 | 14.81 | 14.93 | 12,279,522 | -1.07(-6.67%) |
Jul 24, 2013 | 16.96 | 17.04 | 15.71 | 16.00 | 5,694,390 | -0.87(-5.16%) |
Jul 23, 2013 | 16.56 | 16.97 | 16.48 | 16.87 | 3,702,955 | +0.29(+1.77%) |
Jul 22, 2013 | 17.03 | 17.06 | 16.44 | 16.57 | 4,218,063 | -0.40(-2.36%) |
Jul 19, 2013 | 17.09 | 17.31 | 16.95 | 16.97 | 3,721,001 | -0.18(-1.04%) |
Jul 18, 2013 | 17.56 | 17.75 | 17.04 | 17.15 | 4,101,300 | -0.42(-2.38%) |
Jul 17, 2013 | 17.15 | 17.98 | 16.75 | 17.57 | 6,635,388 | +0.44(+2.60%) |
Jul 16, 2013 | 16.85 | 17.62 | 16.71 | 17.12 | 6,758,272 | +0.27(+1.58%) |
Jul 15, 2013 | 17.15 | 17.28 | 16.77 | 16.86 | 3,793,801 | -0.23(-1.35%) |
Jul 12, 2013 | 17.44 | 17.70 | 17.04 | 17.09 | 5,127,045 | -0.35(-1.99%) |
Jul 11, 2013 | 17.06 | 17.62 | 17.01 | 17.44 | 8,041,361 | +1.15(+7.04%) |
Jul 10, 2013 | 16.76 | 16.98 | 16.12 | 16.29 | 4,889,523 | -0.47(-2.81%) |
Jul 09, 2013 | 15.82 | 16.83 | 15.71 | 16.76 | 8,136,373 | +1.05(+6.67%) |
Jul 08, 2013 | 16.09 | 16.20 | 15.69 | 15.71 | 4,070,247 | -0.35(-2.16%) |
Jul 05, 2013 | 16.56 | 16.77 | 15.67 | 16.06 | 7,887,326 | -0.57(-3.42%) |
Jul 03, 2013 | 16.51 | 17.04 | 16.46 | 16.63 | 3,242,160 | +0.03(+0.16%) |
Jul 02, 2013 | 16.91 | 17.20 | 16.53 | 16.60 | 5,252,897 | -0.29(-1.74%) |
Jul 01, 2013 | 17.55 | 17.87 | 16.87 | 16.89 | 5,793,164 | -0.55(-3.16%) |
Jun 28, 2013 | 17.52 | 17.85 | 17.35 | 17.44 | 7,557,956 | -0.06(-0.36%) |
Jun 27, 2013 | 17.88 | 18.45 | 17.33 | 17.51 | 13,014,300 | -0.17(-0.95%) |
Jun 26, 2013 | 17.41 | 17.76 | 17.29 | 17.68 | 5,937,564 | +0.43(+2.47%) |
Jun 25, 2013 | 17.84 | 18.05 | 17.19 | 17.25 | 7,304,132 | +0.14(+0.83%) |
Jun 24, 2013 | 17.12 | 17.44 | 16.26 | 17.11 | 9,643,335 | -0.51(-2.88%) |
Jun 21, 2013 | 17.67 | 17.86 | 16.72 | 17.61 | 9,631,946 | +0.04(+0.20%) |
Jun 20, 2013 | 18.42 | 18.42 | 17.24 | 17.58 | 8,994,254 | -1.24(-6.57%) |
Jun 19, 2013 | 19.50 | 19.65 | 18.80 | 18.81 | 5,110,304 | -0.75(-3.82%) |
Jun 18, 2013 | 19.55 | 19.68 | 18.98 | 19.56 | 3,968,592 | -0.01(-0.05%) |
Jun 17, 2013 | 19.40 | 19.99 | 19.29 | 19.57 | 4,048,820 | +0.33(+1.71%) |
Jun 14, 2013 | 19.18 | 19.77 | 19.10 | 19.24 | 5,074,996 | +0.07(+0.37%) |
Jun 13, 2013 | 17.88 | 19.24 | 17.86 | 19.17 | 6,293,367 | +1.26(+7.05%) |
Jun 12, 2013 | 18.37 | 18.52 | 17.78 | 17.91 | 3,531,493 | -0.20(-1.13%) |
Jun 11, 2013 | 18.32 | 18.72 | 18.02 | 18.11 | 3,923,976 | -0.53(-2.86%) |
Jun 10, 2013 | 19.15 | 19.31 | 18.21 | 18.64 | 4,349,319 | -0.34(-1.78%) |
Jun 07, 2013 | 19.28 | 19.49 | 18.72 | 18.98 | 4,417,791 | -0.16(-0.84%) |
Jun 06, 2013 | 17.90 | 19.19 | 17.81 | 19.14 | 7,223,394 | +1.20(+6.69%) |
Jun 05, 2013 | 18.17 | 18.62 | 17.83 | 17.94 | 7,909,658 | -0.28(-1.51%) |
Jun 04, 2013 | 19.20 | 19.53 | 18.12 | 18.22 | 6,242,309 | -0.89(-4.65%) |
Jun 03, 2013 | 19.75 | 19.75 | 18.69 | 19.11 | 5,193,285 | -0.59(-2.98%) |
May 31, 2013 | 19.91 | 20.25 | 19.68 | 19.69 | 2,267,968 | -0.36(-1.77%) |
May 30, 2013 | 19.97 | 20.38 | 19.67 | 20.05 | 3,031,947 | +0.07(+0.36%) |
May 29, 2013 | 20.42 | 20.45 | 19.73 | 19.98 | 4,671,816 | -0.60(-2.94%) |
May 28, 2013 | 20.96 | 21.28 | 20.36 | 20.58 | 3,534,278 | +0.04(+0.22%) |
May 24, 2013 | 20.55 | 20.72 | 20.17 | 20.54 | 3,078,692 | -0.26(-1.24%) |
May 23, 2013 | 20.15 | 21.25 | 19.99 | 20.79 | 4,991,093 | +0.32(+1.56%) |
May 22, 2013 | 21.25 | 21.75 | 20.26 | 20.47 | 4,741,370 | -0.59(-2.78%) |
May 21, 2013 | 21.38 | 21.54 | 20.65 | 21.06 | 3,221,391 | -0.26(-1.21%) |
May 20, 2013 | 21.43 | 21.82 | 21.13 | 21.32 | 2,713,084 | -0.08(-0.37%) |
May 17, 2013 | 21.42 | 21.67 | 21.30 | 21.40 | 3,665,779 | +0.18(+0.84%) |
May 16, 2013 | 21.82 | 22.02 | 21.13 | 21.22 | 4,739,101 | -0.72(-3.28%) |
May 15, 2013 | 22.09 | 22.34 | 21.81 | 21.94 | 5,751,571 | +0.27(+1.23%) |
May 13, 2013 | 21.56 | 21.86 | 21.49 | 21.67 | 2,217,017 | +0.06(+0.29%) |
May 10, 2013 | 21.48 | 21.68 | 21.38 | 21.61 | 2,830,770 | +0.14(+0.66%) |
May 09, 2013 | 21.37 | 22.01 | 21.37 | 21.47 | 3,142,898 | +0.03(+0.12%) |
May 08, 2013 | 21.58 | 21.82 | 20.75 | 21.44 | 8,321,310 | -0.48(-2.19%) |
May 07, 2013 | 21.82 | 21.95 | 21.50 | 21.92 | 2,605,678 | +0.05(+0.24%) |
May 06, 2013 | 21.39 | 22.03 | 21.28 | 21.87 | 4,769,863 | +0.52(+2.46%) |
May 03, 2013 | 21.06 | 21.46 | 20.63 | 21.35 | 5,459,532 | +0.72(+3.49%) |
May 02, 2013 | 19.90 | 20.79 | 19.68 | 20.63 | 5,375,198 | +0.98(+4.97%) |
May 01, 2013 | 19.93 | 20.17 | 19.51 | 19.65 | 2,991,308 | -0.38(-1.91%) |
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |
Apr 01, 2013 | 19.33 | 19.53 | 18.79 | 19.00 | 3,777,666 | -0.33(-1.70%) |
Mar 28, 2013 | 19.64 | 19.73 | 19.17 | 19.32 | 3,572,027 | -0.29(-1.49%) |
Mar 27, 2013 | 19.45 | 19.82 | 19.32 | 19.62 | 3,865,414 | +0.03(+0.14%) |
Mar 26, 2013 | 19.68 | 19.91 | 19.41 | 19.59 | 4,078,664 | +0.07(+0.36%) |
Mar 25, 2013 | 19.52 | 19.89 | 19.28 | 19.52 | 4,879,327 | +0.20(+1.01%) |
Mar 22, 2013 | 19.64 | 19.72 | 19.24 | 19.32 | 4,224,733 | -0.29(-1.49%) |
Mar 21, 2013 | 19.22 | 19.87 | 18.38 | 19.62 | 12,412,439 | +0.47(+2.46%) |
Mar 20, 2013 | 18.86 | 19.34 | 18.75 | 19.15 | 4,731,616 | +0.48(+2.57%) |
Mar 19, 2013 | 18.64 | 19.04 | 18.43 | 18.67 | 6,724,730 | +0.54(+2.99%) |
Mar 18, 2013 | 17.76 | 18.30 | 17.66 | 18.13 | 4,418,340 | +0.12(+0.64%) |
Mar 15, 2013 | 18.17 | 18.36 | 18.01 | 18.01 | 4,362,688 | -0.20(-1.12%) |
Mar 14, 2013 | 18.02 | 18.37 | 18.00 | 18.22 | 3,487,645 | +0.21(+1.18%) |
Mar 13, 2013 | 17.86 | 18.26 | 17.68 | 18.00 | 4,362,588 | +0.14(+0.80%) |
Mar 12, 2013 | 18.29 | 18.31 | 17.80 | 17.86 | 4,753,012 | -0.51(-2.76%) |
Mar 11, 2013 | 17.84 | 18.43 | 17.77 | 18.37 | 5,269,390 | +0.45(+2.53%) |
Mar 08, 2013 | 17.72 | 18.03 | 17.57 | 17.91 | 4,944,434 | +0.43(+2.44%) |
Mar 07, 2013 | 17.39 | 17.57 | 17.19 | 17.49 | 2,454,659 | +0.13(+0.77%) |
Mar 06, 2013 | 17.47 | 17.62 | 17.29 | 17.35 | 3,758,873 | +0.00(+0.00%) |
Mar 05, 2013 | 17.13 | 17.51 | 17.10 | 17.35 | 4,492,426 | +0.38(+2.25%) |
Mar 04, 2013 | 16.56 | 17.00 | 16.54 | 16.97 | 4,172,813 | +0.31(+1.86%) |
Mar 01, 2013 | 16.42 | 16.81 | 16.16 | 16.66 | 4,642,210 | +0.07(+0.43%) |
Feb 28, 2013 | 16.83 | 16.96 | 16.51 | 16.59 | 3,884,965 | -0.28(-1.63%) |
Feb 27, 2013 | 16.43 | 17.00 | 16.32 | 16.87 | 6,135,802 | +0.56(+3.43%) |
Feb 26, 2013 | 15.37 | 16.38 | 15.32 | 16.31 | 6,581,639 | +1.09(+7.18%) |
Feb 25, 2013 | 16.09 | 16.14 | 15.21 | 15.21 | 4,182,769 | -0.68(-4.30%) |
Feb 22, 2013 | 16.02 | 16.04 | 15.66 | 15.90 | 3,393,930 | +0.08(+0.51%) |
Feb 21, 2013 | 16.01 | 16.30 | 15.46 | 15.82 | 6,059,816 | -0.19(-1.17%) |
Feb 20, 2013 | 17.08 | 17.09 | 15.78 | 16.01 | 7,682,585 | -1.30(-7.54%) |
Feb 19, 2013 | 17.21 | 17.47 | 16.63 | 17.31 | 4,572,705 | +0.14(+0.83%) |
Feb 15, 2013 | 17.44 | 17.64 | 17.05 | 17.17 | 3,092,357 | -0.24(-1.38%) |
Feb 14, 2013 | 17.56 | 17.66 | 17.30 | 17.41 | 3,181,232 | -0.19(-1.06%) |
Feb 13, 2013 | 17.41 | 17.62 | 17.22 | 17.59 | 4,425,374 | +0.16(+0.92%) |
Feb 12, 2013 | 16.47 | 17.79 | 16.47 | 17.43 | 8,272,848 | +0.95(+5.76%) |
Feb 11, 2013 | 16.51 | 16.59 | 16.24 | 16.48 | 2,293,283 | +0.05(+0.32%) |
Feb 08, 2013 | 16.33 | 16.60 | 16.32 | 16.43 | 3,381,437 | +0.09(+0.54%) |
Feb 07, 2013 | 16.49 | 16.52 | 16.02 | 16.34 | 3,359,802 | -0.05(-0.32%) |
Feb 06, 2013 | 16.49 | 16.63 | 16.24 | 16.40 | 3,325,018 | -0.07(-0.40%) |
Feb 04, 2013 | 16.36 | 16.86 | 16.36 | 16.46 | 4,836,823 | +0.04(+0.27%) |
Feb 01, 2013 | 17.07 | 17.40 | 16.40 | 16.42 | 6,765,275 | -0.49(-2.88%) |
Jan 31, 2013 | 16.67 | 16.93 | 16.42 | 16.91 | 5,225,995 | +0.19(+1.11%) |
Jan 30, 2013 | 16.68 | 17.35 | 16.52 | 16.72 | 11,077,000 | +0.21(+1.29%) |
Jan 29, 2013 | 16.27 | 16.63 | 16.18 | 16.51 | 7,373,833 | +0.46(+2.87%) |
Jan 28, 2013 | 16.48 | 16.48 | 15.78 | 16.05 | 7,173,674 | -0.40(-2.43%) |
Jan 25, 2013 | 16.31 | 16.52 | 16.03 | 16.44 | 6,319,588 | +0.23(+1.42%) |
Jan 24, 2013 | 16.35 | 16.61 | 16.06 | 16.21 | 16,626,225 | -0.30(-1.82%) |
Jan 23, 2013 | 15.15 | 16.83 | 15.13 | 16.52 | 20,006,898 | +1.35(+8.88%) |
Jan 22, 2013 | 14.76 | 15.25 | 14.57 | 15.17 | 5,793,579 | +0.44(+3.01%) |
Jan 18, 2013 | 14.51 | 14.73 | 14.34 | 14.72 | 3,356,551 | +0.29(+2.03%) |
Jan 17, 2013 | 14.51 | 14.70 | 14.41 | 14.43 | 5,404,754 | +0.12(+0.80%) |
Jan 16, 2013 | 14.24 | 14.43 | 14.13 | 14.32 | 4,659,746 | +0.09(+0.62%) |
Jan 15, 2013 | 14.19 | 14.39 | 13.98 | 14.23 | 4,197,014 | -0.05(-0.37%) |
Jan 14, 2013 | 14.48 | 14.65 | 14.23 | 14.28 | 3,773,148 | -0.22(-1.53%) |
Jan 11, 2013 | 14.57 | 14.80 | 14.37 | 14.50 | 4,749,339 | -0.08(-0.55%) |
Jan 10, 2013 | 14.72 | 14.75 | 14.31 | 14.58 | 4,072,418 | -0.03(-0.18%) |
Jan 09, 2013 | 14.63 | 14.97 | 14.47 | 14.61 | 3,271,200 | +0.06(+0.43%) |
Jan 08, 2013 | 14.84 | 14.86 | 14.41 | 14.55 | 3,920,906 | -0.27(-1.85%) |
Jan 07, 2013 | 14.30 | 14.85 | 14.28 | 14.82 | 4,244,854 | +0.44(+3.08%) |
Jan 04, 2013 | 14.30 | 14.47 | 14.20 | 14.38 | 3,655,341 | +0.12(+0.81%) |
Jan 03, 2013 | 14.50 | 14.57 | 14.10 | 14.26 | 4,127,445 | -0.18(-1.23%) |
Jan 02, 2013 | 14.42 | 14.47 | 14.27 | 14.44 | 4,297,787 | +0.43(+3.10%) |
Dec 31, 2012 | 13.55 | 14.10 | 13.48 | 14.01 | 4,756,508 | +0.38(+2.80%) |
Dec 28, 2012 | 13.46 | 13.79 | 13.39 | 13.63 | 3,656,658 | +0.05(+0.39%) |
Dec 27, 2012 | 13.53 | 13.65 | 13.25 | 13.57 | 4,325,731 | +0.03(+0.20%) |
Dec 26, 2012 | 13.48 | 13.83 | 13.47 | 13.55 | 3,880,597 | +0.10(+0.73%) |
Dec 24, 2012 | 13.35 | 13.61 | 13.31 | 13.45 | 1,767,731 | +0.01(+0.07%) |
Dec 21, 2012 | 13.47 | 13.62 | 13.24 | 13.44 | 7,501,351 | -0.39(-2.82%) |
Dec 20, 2012 | 14.36 | 14.36 | 13.65 | 13.83 | 13,725,016 | -0.94(-6.36%) |
Dec 19, 2012 | 15.12 | 15.16 | 14.72 | 14.77 | 6,932,093 | -0.30(-2.00%) |
Dec 18, 2012 | 14.55 | 15.07 | 14.48 | 15.07 | 6,993,642 | +0.48(+3.28%) |
Dec 17, 2012 | 13.89 | 14.63 | 13.84 | 14.59 | 7,213,614 | +0.72(+5.18%) |
Dec 14, 2012 | 13.71 | 13.87 | 13.51 | 13.87 | 3,611,114 | +0.15(+1.10%) |
Dec 13, 2012 | 13.55 | 13.88 | 13.47 | 13.72 | 4,119,240 | +0.19(+1.37%) |
Dec 12, 2012 | 13.12 | 13.71 | 13.06 | 13.54 | 5,751,969 | +0.48(+3.67%) |
Dec 11, 2012 | 13.18 | 13.34 | 12.94 | 13.06 | 3,891,339 | -0.07(-0.54%) |
Dec 10, 2012 | 12.85 | 13.15 | 12.76 | 13.13 | 3,839,292 | +0.27(+2.14%) |
Dec 07, 2012 | 12.61 | 12.87 | 12.51 | 12.85 | 4,278,033 | +0.29(+2.33%) |
Dec 06, 2012 | 12.40 | 12.82 | 12.29 | 12.56 | 3,461,793 | +0.12(+0.93%) |
Dec 05, 2012 | 12.91 | 12.91 | 12.30 | 12.45 | 5,723,883 | -0.42(-3.24%) |
Dec 04, 2012 | 13.08 | 13.16 | 12.68 | 12.86 | 3,340,890 | +0.13(+1.04%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.50 | 12.73 | 3,752,131 | -0.22(-1.71%) |
Nov 29, 2012 | 13.06 | 13.27 | 12.87 | 12.95 | 3,746,786 | -0.08(-0.61%) |
Nov 28, 2012 | 12.92 | 13.12 | 12.61 | 13.03 | 5,583,066 | +0.08(+0.62%) |
Nov 27, 2012 | 12.85 | 13.12 | 12.80 | 12.95 | 6,510,290 | +0.14(+1.11%) |
Nov 26, 2012 | 12.93 | 12.98 | 12.59 | 12.81 | 4,602,367 | -0.13(-1.03%) |
Nov 23, 2012 | 13.03 | 13.16 | 12.85 | 12.94 | 2,008,445 | +0.10(+0.76%) |
Nov 21, 2012 | 13.04 | 13.18 | 12.63 | 12.85 | 5,464,487 | -0.06(-0.48%) |
Nov 20, 2012 | 12.73 | 12.99 | 12.63 | 12.91 | 7,750,644 | +0.43(+3.41%) |
Nov 19, 2012 | 12.94 | 13.23 | 12.27 | 12.48 | 10,901,417 | -0.21(-1.68%) |
Nov 16, 2012 | 12.07 | 12.95 | 12.06 | 12.69 | 8,413,095 | +0.62(+5.14%) |
Nov 15, 2012 | 12.39 | 12.58 | 11.60 | 12.07 | 13,799,549 | -0.42(-3.34%) |
Nov 14, 2012 | 12.98 | 13.05 | 12.45 | 12.49 | 7,415,662 | -0.37(-2.89%) |
Nov 13, 2012 | 12.91 | 13.26 | 12.56 | 12.86 | 6,896,100 | -0.14(-1.09%) |
Nov 12, 2012 | 14.03 | 14.30 | 12.96 | 13.00 | 7,906,865 | -0.90(-6.50%) |
Nov 09, 2012 | 14.18 | 14.41 | 13.50 | 13.91 | 7,374,765 | -0.48(-3.33%) |
Nov 08, 2012 | 14.59 | 14.66 | 14.10 | 14.39 | 4,740,283 | -0.16(-1.10%) |
Nov 07, 2012 | 14.56 | 14.96 | 14.31 | 14.55 | 5,839,790 | -0.13(-0.91%) |
Nov 06, 2012 | 14.81 | 14.96 | 14.60 | 14.68 | 4,818,985 | +0.00(+0.00%) |
Nov 05, 2012 | 14.18 | 14.79 | 14.08 | 14.68 | 5,958,714 | +0.50(+3.50%) |
Nov 02, 2012 | 14.85 | 14.88 | 14.18 | 14.18 | 4,615,483 | -0.42(-2.85%) |
Nov 01, 2012 | 14.35 | 14.81 | 14.27 | 14.60 | 6,141,026 | +0.43(+3.07%) |
Oct 31, 2012 | 14.50 | 14.54 | 14.00 | 14.17 | 4,233,329 | -0.12(-0.84%) |
Oct 26, 2012 | 14.46 | 14.29 | 14.29 | 14.29 | 8,206,890 | -0.31(-2.12%) |
Oct 25, 2012 | 15.03 | 15.22 | 14.29 | 14.60 | 7,204,686 | -0.20(-1.38%) |
Oct 24, 2012 | 14.68 | 14.91 | 14.54 | 14.80 | 4,721,487 | +0.24(+1.64%) |
Oct 23, 2012 | 14.74 | 14.83 | 14.31 | 14.56 | 6,090,888 | -0.40(-2.66%) |
Oct 19, 2012 | 14.66 | 15.31 | 14.65 | 14.96 | 8,382,866 | +0.15(+1.02%) |
Oct 18, 2012 | 14.60 | 15.11 | 14.55 | 14.81 | 9,495,955 | -0.03(-0.18%) |
Oct 17, 2012 | 14.01 | 15.06 | 13.99 | 14.83 | 17,090,958 | +1.19(+8.69%) |
Oct 16, 2012 | 13.62 | 13.83 | 13.33 | 13.65 | 5,442,276 | +0.09(+0.65%) |
Oct 15, 2012 | 12.97 | 13.60 | 12.92 | 13.56 | 5,030,866 | +0.64(+4.93%) |
Oct 12, 2012 | 12.98 | 13.05 | 12.83 | 12.92 | 3,465,173 | -0.05(-0.41%) |
Oct 11, 2012 | 13.31 | 13.37 | 12.77 | 12.98 | 7,426,460 | -0.18(-1.35%) |
Oct 10, 2012 | 13.11 | 13.49 | 13.07 | 13.15 | 5,838,183 | +0.04(+0.34%) |
Oct 09, 2012 | 13.37 | 13.45 | 13.05 | 13.11 | 6,510,380 | -0.27(-1.99%) |
Oct 08, 2012 | 13.70 | 13.87 | 13.31 | 13.37 | 5,289,443 | -0.42(-3.08%) |
Oct 05, 2012 | 14.17 | 14.45 | 13.68 | 13.80 | 8,429,119 | -0.28(-2.01%) |
Oct 04, 2012 | 13.62 | 14.08 | 13.44 | 14.08 | 10,537,497 | +0.48(+3.51%) |
Oct 03, 2012 | 12.83 | 13.72 | 12.83 | 13.60 | 9,912,621 | +0.78(+6.07%) |
Oct 02, 2012 | 12.39 | 12.96 | 12.38 | 12.83 | 8,899,682 | +0.21(+1.68%) |
Oct 01, 2012 | 12.90 | 13.00 | 12.50 | 12.61 | 6,575,530 | -0.09(-0.70%) |
Sep 28, 2012 | 12.88 | 12.92 | 12.67 | 12.70 | 4,683,085 | -0.23(-1.78%) |
Sep 27, 2012 | 12.57 | 13.00 | 12.32 | 12.93 | 9,224,188 | +0.63(+5.11%) |
Sep 26, 2012 | 12.75 | 12.98 | 11.96 | 12.30 | 13,838,864 | -0.45(-3.54%) |
Sep 25, 2012 | 13.08 | 13.57 | 12.72 | 12.75 | 15,259,911 | -0.19(-1.50%) |
Sep 24, 2012 | 13.34 | 13.52 | 12.83 | 12.95 | 14,273,407 | -0.56(-4.13%) |
Sep 21, 2012 | 11.82 | 13.85 | 11.73 | 13.51 | 37,530,600 | +1.90(+16.40%) |
Sep 20, 2012 | 11.52 | 11.68 | 11.41 | 11.60 | 6,891,597 | -0.04(-0.38%) |
Sep 19, 2012 | 11.34 | 11.73 | 11.27 | 11.65 | 7,905,754 | +0.41(+3.62%) |
Sep 18, 2012 | 11.40 | 11.65 | 11.11 | 11.24 | 6,092,541 | -0.18(-1.55%) |
Sep 17, 2012 | 11.99 | 12.04 | 11.36 | 11.42 | 7,879,026 | -0.66(-5.49%) |
Sep 14, 2012 | 11.58 | 12.08 | 11.52 | 12.08 | 8,457,887 | +0.65(+5.73%) |
Sep 13, 2012 | 11.21 | 11.55 | 11.00 | 11.43 | 7,452,103 | +0.12(+1.10%) |
Sep 12, 2012 | 10.85 | 11.37 | 10.82 | 11.30 | 5,686,390 | +0.47(+4.33%) |
Sep 11, 2012 | 10.67 | 10.92 | 10.63 | 10.83 | 3,689,892 | +0.19(+1.83%) |
Sep 10, 2012 | 10.59 | 10.90 | 10.59 | 10.64 | 3,250,292 | -0.04(-0.41%) |
Sep 07, 2012 | 10.47 | 10.82 | 10.32 | 10.68 | 6,387,342 | +0.19(+1.77%) |
Sep 06, 2012 | 10.12 | 10.52 | 10.10 | 10.50 | 7,505,689 | +0.50(+4.96%) |
Sep 05, 2012 | 10.00 | 10.13 | 9.900 | 10.00 | 3,868,042 | -0.04(-0.44%) |
Sep 04, 2012 | 9.772 | 10.13 | 9.639 | 10.05 | 3,547,972 | +0.27(+2.81%) |
Aug 31, 2012 | 9.745 | 9.958 | 9.639 | 9.772 | 4,262,249 | +0.15(+1.56%) |
Aug 30, 2012 | 9.497 | 9.674 | 9.382 | 9.621 | 3,597,663 | +0.03(+0.28%) |
Aug 29, 2012 | 9.524 | 9.657 | 9.489 | 9.595 | 2,935,117 | +0.07(+0.74%) |
Aug 27, 2012 | 9.763 | 9.807 | 9.471 | 9.524 | 4,460,339 | -0.22(-2.27%) |
Aug 24, 2012 | 9.418 | 9.754 | 9.391 | 9.745 | 4,519,152 | +0.27(+2.90%) |
Aug 23, 2012 | 9.506 | 9.719 | 9.409 | 9.471 | 4,070,401 | -0.04(-0.37%) |
Aug 22, 2012 | 9.373 | 9.683 | 9.294 | 9.506 | 6,851,895 | +0.26(+2.78%) |
Aug 21, 2012 | 9.444 | 9.586 | 9.152 | 9.250 | 4,168,977 | -0.12(-1.32%) |
Aug 20, 2012 | 9.736 | 9.736 | 9.338 | 9.373 | 4,535,244 | -0.40(-4.08%) |
Aug 17, 2012 | 9.727 | 9.896 | 9.524 | 9.772 | 5,133,521 | +0.13(+1.38%) |
Aug 16, 2012 | 9.152 | 9.714 | 9.108 | 9.639 | 6,859,389 | +0.50(+5.52%) |
Aug 15, 2012 | 9.232 | 9.400 | 8.887 | 9.134 | 6,963,875 | -0.11(-1.15%) |
Aug 14, 2012 | 9.320 | 9.515 | 9.188 | 9.241 | 3,874,573 | +0.01(+0.10%) |
Aug 13, 2012 | 9.152 | 9.294 | 9.019 | 9.232 | 2,860,023 | +0.08(+0.87%) |
Aug 10, 2012 | 9.480 | 9.480 | 9.117 | 9.152 | 3,686,196 | -0.35(-3.72%) |
Aug 09, 2012 | 9.223 | 9.657 | 9.196 | 9.506 | 8,674,349 | +0.57(+6.34%) |
Aug 08, 2012 | 8.630 | 8.993 | 8.541 | 8.940 | 3,808,244 | +0.28(+3.27%) |
Aug 07, 2012 | 8.444 | 8.727 | 8.285 | 8.656 | 4,435,185 | +0.23(+2.73%) |
Aug 06, 2012 | 8.240 | 8.479 | 8.223 | 8.426 | 3,439,866 | +0.26(+3.14%) |
Aug 03, 2012 | 8.462 | 8.497 | 8.134 | 8.170 | 5,027,285 | -0.13(-1.60%) |
Aug 02, 2012 | 8.143 | 8.364 | 8.063 | 8.302 | 5,301,840 | +0.16(+1.96%) |