Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.18 | 15.47 | 15.16 | 15.21 | 23,865,542 | +0.06(+0.39%) |
Jul 30, 2013 | 15.36 | 15.38 | 15.06 | 15.16 | 18,108,598 | -0.12(-0.78%) |
Jul 29, 2013 | 15.34 | 15.39 | 15.22 | 15.27 | 11,730,595 | -0.10(-0.65%) |
Jul 26, 2013 | 15.25 | 15.39 | 15.18 | 15.38 | 16,604,420 | +0.02(+0.12%) |
Jul 25, 2013 | 15.39 | 15.40 | 15.21 | 15.36 | 20,061,860 | -0.06(-0.41%) |
Jul 24, 2013 | 15.59 | 15.67 | 15.40 | 15.42 | 17,940,692 | -0.09(-0.57%) |
Jul 23, 2013 | 15.56 | 15.64 | 15.47 | 15.51 | 16,690,823 | +0.03(+0.16%) |
Jul 22, 2013 | 15.40 | 15.52 | 15.32 | 15.48 | 23,610,500 | +0.20(+1.29%) |
Jul 19, 2013 | 15.32 | 15.34 | 15.06 | 15.28 | 19,729,432 | -0.06(-0.41%) |
Jul 18, 2013 | 15.10 | 15.38 | 15.00 | 15.35 | 28,677,198 | +0.32(+2.12%) |
Jul 17, 2013 | 15.15 | 15.19 | 14.92 | 15.03 | 19,306,660 | -0.07(-0.49%) |
Jul 16, 2013 | 15.26 | 15.37 | 15.09 | 15.10 | 18,365,484 | -0.15(-0.99%) |
Jul 15, 2013 | 15.33 | 15.42 | 15.24 | 15.25 | 21,056,276 | -0.17(-1.10%) |
Jul 12, 2013 | 15.28 | 15.42 | 15.16 | 15.42 | 19,557,336 | +0.16(+1.07%) |
Jul 11, 2013 | 15.46 | 15.48 | 15.09 | 15.26 | 25,732,130 | -0.02(-0.10%) |
Jul 10, 2013 | 15.28 | 15.40 | 15.21 | 15.27 | 20,381,788 | -0.05(-0.35%) |
Jul 09, 2013 | 15.24 | 15.35 | 15.07 | 15.33 | 24,008,164 | +0.23(+1.52%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.94 | 15.10 | 16,598,647 | +0.17(+1.12%) |
Jul 05, 2013 | 14.69 | 14.95 | 14.69 | 14.93 | 18,358,564 | +0.39(+2.70%) |
Jul 03, 2013 | 14.50 | 14.59 | 14.46 | 14.54 | 10,302,597 | -0.09(-0.64%) |
Jul 02, 2013 | 14.57 | 14.75 | 14.55 | 14.63 | 20,396,106 | +0.01(+0.06%) |
Jul 01, 2013 | 14.50 | 14.69 | 14.50 | 14.62 | 19,891,860 | +0.25(+1.70%) |
Jun 28, 2013 | 14.44 | 14.49 | 14.33 | 14.38 | 21,622,804 | -0.11(-0.74%) |
Jun 27, 2013 | 14.37 | 14.49 | 14.30 | 14.49 | 26,296,370 | +0.22(+1.54%) |
Jun 26, 2013 | 14.24 | 14.34 | 14.04 | 14.27 | 28,197,652 | +0.18(+1.29%) |
Jun 25, 2013 | 13.94 | 14.17 | 13.80 | 14.08 | 29,673,174 | +0.27(+1.93%) |
Jun 24, 2013 | 13.94 | 13.98 | 13.62 | 13.82 | 34,540,116 | -0.34(-2.38%) |
Jun 21, 2013 | 14.34 | 14.36 | 13.95 | 14.15 | 42,988,780 | -0.03(-0.18%) |
Jun 20, 2013 | 14.04 | 14.50 | 14.00 | 14.18 | 35,149,464 | -0.03(-0.22%) |
Jun 19, 2013 | 14.25 | 14.50 | 14.06 | 14.21 | 32,416,018 | -0.06(-0.42%) |
Jun 18, 2013 | 14.17 | 14.30 | 14.10 | 14.27 | 13,860,863 | +0.16(+1.14%) |
Jun 17, 2013 | 13.98 | 14.16 | 13.96 | 14.11 | 19,831,508 | +0.29(+2.12%) |
Jun 14, 2013 | 14.06 | 14.10 | 13.75 | 13.82 | 20,478,404 | -0.30(-2.09%) |
Jun 13, 2013 | 13.93 | 14.15 | 13.79 | 14.11 | 17,585,966 | +0.14(+0.99%) |
Jun 12, 2013 | 14.10 | 14.17 | 13.90 | 13.97 | 17,837,808 | -0.00(-0.02%) |
Jun 11, 2013 | 14.11 | 14.22 | 13.96 | 13.98 | 25,214,564 | -0.35(-2.46%) |
Jun 10, 2013 | 14.24 | 14.44 | 14.19 | 14.33 | 25,960,484 | +0.17(+1.20%) |
Jun 07, 2013 | 13.88 | 14.19 | 13.80 | 14.16 | 24,501,700 | +0.42(+3.07%) |
Jun 06, 2013 | 13.51 | 13.74 | 13.34 | 13.74 | 24,649,924 | +0.23(+1.70%) |
Jun 05, 2013 | 13.79 | 13.84 | 13.41 | 13.51 | 33,123,164 | -0.30(-2.21%) |
Jun 04, 2013 | 13.94 | 14.15 | 13.73 | 13.81 | 31,796,574 | -0.14(-1.01%) |
Jun 03, 2013 | 14.04 | 14.08 | 13.63 | 13.95 | 32,686,196 | +0.06(+0.45%) |
May 31, 2013 | 13.84 | 14.22 | 13.78 | 13.89 | 46,440,080 | -0.04(-0.29%) |
May 30, 2013 | 13.78 | 14.11 | 13.76 | 13.93 | 20,539,678 | +0.13(+0.93%) |
May 29, 2013 | 13.45 | 13.96 | 13.41 | 13.80 | 34,766,316 | +0.22(+1.60%) |
May 28, 2013 | 13.43 | 13.63 | 13.39 | 13.59 | 23,190,862 | +0.38(+2.85%) |
May 24, 2013 | 13.23 | 13.24 | 13.06 | 13.21 | 15,905,250 | -0.14(-1.06%) |
May 23, 2013 | 13.09 | 13.38 | 13.02 | 13.35 | 24,230,930 | +0.07(+0.54%) |
May 22, 2013 | 13.47 | 13.69 | 13.20 | 13.28 | 27,056,082 | -0.18(-1.31%) |
May 21, 2013 | 13.59 | 13.73 | 13.43 | 13.46 | 20,789,718 | -0.15(-1.11%) |
May 20, 2013 | 13.57 | 13.63 | 13.49 | 13.61 | 13,842,087 | +0.01(+0.05%) |
May 17, 2013 | 13.42 | 13.65 | 13.42 | 13.60 | 21,765,208 | +0.22(+1.67%) |
May 16, 2013 | 13.50 | 13.55 | 13.34 | 13.38 | 21,259,462 | -0.15(-1.09%) |
May 15, 2013 | 13.40 | 13.55 | 13.26 | 13.52 | 25,617,738 | +0.45(+3.46%) |
May 13, 2013 | 12.91 | 13.12 | 12.90 | 13.07 | 20,406,170 | +0.14(+1.07%) |
May 10, 2013 | 12.80 | 12.94 | 12.73 | 12.93 | 22,012,914 | +0.18(+1.40%) |
May 09, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 26,333,308 | -0.21(-1.60%) |
May 08, 2013 | 12.78 | 12.97 | 12.76 | 12.96 | 17,706,854 | +0.15(+1.15%) |
May 07, 2013 | 12.86 | 12.91 | 12.73 | 12.81 | 17,534,132 | +0.10(+0.75%) |
May 06, 2013 | 12.66 | 12.80 | 12.61 | 12.72 | 19,360,942 | +0.08(+0.67%) |
May 03, 2013 | 12.61 | 12.75 | 12.47 | 12.63 | 29,543,018 | +0.16(+1.28%) |
May 02, 2013 | 12.14 | 12.52 | 12.01 | 12.47 | 57,832,636 | +0.49(+4.09%) |
May 01, 2013 | 12.16 | 12.20 | 11.98 | 11.98 | 23,703,624 | -0.18(-1.51%) |
Apr 30, 2013 | 12.19 | 12.25 | 12.08 | 12.17 | 17,389,620 | -0.05(-0.41%) |
Apr 29, 2013 | 12.10 | 12.31 | 12.02 | 12.22 | 29,856,874 | +0.19(+1.61%) |
Apr 26, 2013 | 12.12 | 12.14 | 11.97 | 12.03 | 14,043,406 | -0.12(-0.98%) |
Apr 25, 2013 | 12.02 | 12.25 | 11.98 | 12.14 | 27,398,046 | +0.18(+1.54%) |
Apr 24, 2013 | 11.91 | 12.04 | 11.80 | 11.96 | 20,444,628 | +0.18(+1.54%) |
Apr 23, 2013 | 11.28 | 11.97 | 11.20 | 11.78 | 61,648,420 | +0.61(+5.45%) |
Apr 22, 2013 | 11.17 | 11.22 | 11.00 | 11.17 | 25,162,606 | +0.06(+0.53%) |
Apr 19, 2013 | 11.15 | 11.20 | 11.03 | 11.11 | 27,342,518 | +0.02(+0.20%) |
Apr 18, 2013 | 11.37 | 11.37 | 11.03 | 11.09 | 27,321,566 | -0.26(-2.26%) |
Apr 17, 2013 | 11.39 | 11.49 | 11.27 | 11.35 | 22,142,490 | -0.16(-1.38%) |
Apr 16, 2013 | 11.38 | 11.53 | 11.35 | 11.50 | 17,154,268 | +0.26(+2.28%) |
Apr 15, 2013 | 11.43 | 11.50 | 11.24 | 11.25 | 30,147,278 | -0.24(-2.07%) |
Apr 12, 2013 | 11.56 | 11.68 | 11.40 | 11.49 | 18,365,346 | -0.18(-1.55%) |
Apr 11, 2013 | 11.78 | 11.81 | 11.64 | 11.67 | 19,200,328 | -0.09(-0.77%) |
Apr 10, 2013 | 11.62 | 11.92 | 11.61 | 11.76 | 22,262,608 | +0.21(+1.84%) |
Apr 09, 2013 | 11.40 | 11.61 | 11.33 | 11.54 | 25,731,088 | +0.19(+1.65%) |
Apr 08, 2013 | 11.43 | 11.44 | 11.24 | 11.36 | 29,803,894 | -0.06(-0.52%) |
Apr 05, 2013 | 11.21 | 11.44 | 11.11 | 11.42 | 45,228,972 | -0.25(-2.17%) |
Apr 04, 2013 | 11.62 | 11.70 | 11.55 | 11.67 | 18,570,118 | +0.08(+0.65%) |
Apr 03, 2013 | 11.89 | 11.90 | 11.55 | 11.59 | 25,159,750 | -0.32(-2.65%) |
Apr 02, 2013 | 11.82 | 11.97 | 11.80 | 11.91 | 18,572,050 | +0.16(+1.38%) |
Apr 01, 2013 | 11.87 | 11.95 | 11.70 | 11.75 | 14,772,437 | -0.12(-1.00%) |
Mar 28, 2013 | 11.88 | 11.92 | 11.80 | 11.87 | 17,940,144 | -0.04(-0.37%) |
Mar 27, 2013 | 11.91 | 11.93 | 11.75 | 11.91 | 18,521,860 | -0.13(-1.09%) |
Mar 26, 2013 | 11.99 | 12.05 | 11.92 | 12.04 | 18,913,492 | +0.12(+0.99%) |
Mar 25, 2013 | 12.13 | 12.14 | 11.84 | 11.92 | 25,046,308 | -0.06(-0.52%) |
Mar 22, 2013 | 11.94 | 11.99 | 11.88 | 11.98 | 36,349,576 | +0.11(+0.92%) |
Mar 21, 2013 | 11.95 | 12.01 | 11.83 | 11.88 | 34,467,044 | -0.16(-1.30%) |
Mar 20, 2013 | 12.17 | 12.25 | 12.02 | 12.03 | 26,647,428 | -0.04(-0.34%) |
Mar 19, 2013 | 12.32 | 12.33 | 11.95 | 12.07 | 40,048,060 | -0.15(-1.20%) |
Mar 18, 2013 | 12.36 | 12.40 | 12.15 | 12.22 | 38,143,700 | -0.33(-2.61%) |
Mar 15, 2013 | 12.49 | 12.57 | 12.42 | 12.55 | 34,339,724 | +0.01(+0.05%) |
Mar 14, 2013 | 12.55 | 12.68 | 12.47 | 12.54 | 31,281,222 | +0.06(+0.50%) |
Mar 13, 2013 | 12.26 | 12.50 | 12.25 | 12.48 | 37,492,532 | +0.15(+1.24%) |
Mar 12, 2013 | 12.30 | 12.38 | 12.27 | 12.33 | 49,841,368 | -0.04(-0.30%) |
Mar 11, 2013 | 12.18 | 12.39 | 12.04 | 12.36 | 35,723,272 | +0.18(+1.49%) |
Mar 08, 2013 | 11.71 | 12.22 | 11.71 | 12.18 | 62,510,520 | +0.57(+4.89%) |
Mar 07, 2013 | 11.43 | 11.63 | 11.43 | 11.61 | 26,101,712 | +0.21(+1.83%) |
Mar 06, 2013 | 11.44 | 11.52 | 11.36 | 11.40 | 21,308,814 | +0.03(+0.30%) |
Mar 05, 2013 | 11.15 | 11.46 | 11.08 | 11.37 | 38,779,444 | +0.31(+2.76%) |
Mar 04, 2013 | 10.98 | 11.08 | 10.93 | 11.06 | 16,160,641 | +0.04(+0.37%) |
Mar 01, 2013 | 11.02 | 11.10 | 10.85 | 11.02 | 24,272,310 | -0.04(-0.34%) |
Feb 28, 2013 | 11.03 | 11.20 | 10.97 | 11.06 | 32,633,678 | -0.08(-0.73%) |
Feb 27, 2013 | 10.88 | 11.15 | 10.86 | 11.14 | 22,622,576 | +0.26(+2.41%) |
Feb 26, 2013 | 10.89 | 10.94 | 10.58 | 10.88 | 40,786,864 | +0.07(+0.63%) |
Feb 25, 2013 | 11.26 | 11.29 | 10.81 | 10.81 | 40,450,788 | -0.36(-3.19%) |
Feb 22, 2013 | 11.09 | 11.17 | 11.06 | 11.17 | 24,833,000 | +0.15(+1.39%) |
Feb 21, 2013 | 11.13 | 11.17 | 10.91 | 11.01 | 37,185,872 | -0.19(-1.67%) |
Feb 20, 2013 | 11.55 | 11.58 | 11.17 | 11.20 | 33,034,096 | -0.35(-3.00%) |
Feb 19, 2013 | 11.43 | 11.56 | 11.40 | 11.55 | 27,998,678 | +0.17(+1.54%) |
Feb 15, 2013 | 11.53 | 11.60 | 11.34 | 11.37 | 41,700,504 | -0.08(-0.68%) |
Feb 14, 2013 | 11.56 | 11.62 | 11.25 | 11.45 | 66,913,776 | -0.25(-2.16%) |
Feb 13, 2013 | 11.61 | 11.81 | 11.54 | 11.70 | 29,252,120 | +0.12(+1.00%) |
Feb 12, 2013 | 11.52 | 11.64 | 11.49 | 11.59 | 20,194,008 | +0.07(+0.62%) |
Feb 11, 2013 | 11.51 | 11.58 | 11.45 | 11.52 | 14,648,719 | +0.00(+0.00%) |
Feb 08, 2013 | 11.54 | 11.58 | 11.46 | 11.52 | 15,699,672 | -0.01(-0.11%) |
Feb 07, 2013 | 11.73 | 11.73 | 11.41 | 11.53 | 20,461,966 | -0.20(-1.68%) |
Feb 06, 2013 | 11.57 | 11.73 | 11.52 | 11.73 | 18,137,788 | +0.11(+0.91%) |
Feb 04, 2013 | 11.77 | 11.80 | 11.62 | 11.62 | 31,177,296 | -0.24(-2.06%) |
Feb 01, 2013 | 11.75 | 11.88 | 11.68 | 11.86 | 30,557,974 | +0.27(+2.30%) |
Jan 31, 2013 | 11.57 | 11.63 | 11.49 | 11.60 | 18,518,916 | +0.03(+0.24%) |
Jan 30, 2013 | 11.69 | 11.77 | 11.55 | 11.57 | 23,059,536 | -0.15(-1.25%) |
Jan 29, 2013 | 11.66 | 11.77 | 11.60 | 11.72 | 18,741,076 | +0.03(+0.24%) |
Jan 28, 2013 | 11.72 | 11.84 | 11.63 | 11.69 | 26,828,158 | -0.01(-0.05%) |
Jan 25, 2013 | 11.52 | 11.71 | 11.49 | 11.69 | 25,957,648 | +0.25(+2.23%) |
Jan 24, 2013 | 11.61 | 11.64 | 11.39 | 11.44 | 25,928,500 | -0.16(-1.39%) |
Jan 23, 2013 | 11.49 | 11.61 | 11.47 | 11.60 | 21,504,024 | +0.07(+0.57%) |
Jan 22, 2013 | 11.26 | 11.55 | 11.26 | 11.54 | 24,679,744 | +0.26(+2.29%) |
Jan 18, 2013 | 11.32 | 11.36 | 11.20 | 11.28 | 24,289,068 | -0.02(-0.14%) |
Jan 17, 2013 | 11.33 | 11.39 | 11.29 | 11.29 | 27,483,394 | +0.00(+0.03%) |
Jan 16, 2013 | 11.22 | 11.36 | 11.20 | 11.29 | 21,141,358 | +0.02(+0.17%) |
Jan 15, 2013 | 11.16 | 11.30 | 11.15 | 11.27 | 18,595,308 | -0.00(-0.03%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.10 | 11.27 | 17,567,740 | -0.01(-0.11%) |
Jan 11, 2013 | 11.33 | 11.36 | 11.22 | 11.29 | 18,024,738 | -0.08(-0.68%) |
Jan 10, 2013 | 11.28 | 11.37 | 11.24 | 11.36 | 26,223,284 | +0.17(+1.50%) |
Jan 09, 2013 | 11.15 | 11.30 | 11.15 | 11.20 | 34,817,632 | +0.02(+0.14%) |
Jan 08, 2013 | 11.09 | 11.42 | 11.09 | 11.18 | 34,807,800 | +0.07(+0.59%) |
Jan 07, 2013 | 11.23 | 11.23 | 11.03 | 11.12 | 27,195,582 | -0.05(-0.45%) |
Jan 04, 2013 | 11.00 | 11.24 | 10.97 | 11.17 | 44,511,624 | +0.26(+2.42%) |
Jan 03, 2013 | 10.90 | 10.99 | 10.79 | 10.90 | 41,034,632 | -0.02(-0.14%) |
Jan 02, 2013 | 10.81 | 10.92 | 10.23 | 10.92 | 62,584,016 | +0.69(+6.71%) |
Dec 31, 2012 | 9.979 | 10.23 | 9.939 | 10.23 | 27,349,422 | +0.21(+2.08%) |
Dec 28, 2012 | 10.13 | 10.15 | 10.01 | 10.02 | 15,861,165 | -0.19(-1.86%) |
Dec 27, 2012 | 10.20 | 10.26 | 10.00 | 10.21 | 30,063,902 | +0.03(+0.27%) |
Dec 26, 2012 | 10.22 | 10.27 | 10.13 | 10.18 | 15,451,696 | -0.03(-0.30%) |
Dec 24, 2012 | 10.21 | 10.25 | 10.16 | 10.22 | 9,257,360 | -0.06(-0.54%) |
Dec 21, 2012 | 10.37 | 10.42 | 10.23 | 10.27 | 48,632,240 | -0.23(-2.16%) |
Dec 20, 2012 | 10.35 | 10.50 | 10.27 | 10.50 | 28,415,030 | +0.18(+1.75%) |
Dec 19, 2012 | 10.33 | 10.39 | 10.26 | 10.32 | 47,553,436 | +0.02(+0.24%) |
Dec 18, 2012 | 9.948 | 10.32 | 9.927 | 10.29 | 76,772,064 | +0.34(+3.47%) |
Dec 17, 2012 | 9.936 | 9.976 | 9.889 | 9.948 | 51,811,952 | +0.06(+0.60%) |
Dec 14, 2012 | 10.17 | 10.19 | 9.874 | 9.889 | 55,728,380 | -0.31(-3.02%) |
Dec 13, 2012 | 10.44 | 10.66 | 10.16 | 10.20 | 77,105,688 | -0.24(-2.32%) |
Dec 12, 2012 | 10.34 | 10.56 | 10.34 | 10.44 | 53,961,376 | +0.12(+1.21%) |
Dec 11, 2012 | 10.34 | 10.35 | 10.22 | 10.31 | 24,136,906 | +0.04(+0.42%) |
Dec 10, 2012 | 10.17 | 10.27 | 10.11 | 10.27 | 21,981,208 | +0.06(+0.55%) |
Dec 07, 2012 | 10.28 | 10.35 | 10.17 | 10.22 | 26,819,392 | -0.01(-0.06%) |
Dec 06, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 34,085,096 | -0.13(-1.23%) |
Dec 05, 2012 | 10.34 | 10.43 | 10.27 | 10.35 | 56,604,308 | +0.00(+0.00%) |
Dec 04, 2012 | 10.36 | 10.42 | 10.31 | 10.35 | 21,467,626 | +0.04(+0.39%) |
Nov 30, 2012 | 10.34 | 10.43 | 10.29 | 10.31 | 22,635,430 | -0.05(-0.48%) |
Nov 29, 2012 | 10.31 | 10.40 | 10.27 | 10.36 | 29,791,254 | +0.13(+1.24%) |
Nov 28, 2012 | 10.05 | 10.23 | 10.01 | 10.23 | 22,609,288 | +0.10(+0.98%) |
Nov 27, 2012 | 10.24 | 10.29 | 10.12 | 10.13 | 21,747,904 | -0.16(-1.54%) |
Nov 26, 2012 | 10.22 | 10.30 | 10.17 | 10.29 | 27,438,936 | -0.03(-0.30%) |
Nov 23, 2012 | 10.25 | 10.32 | 10.23 | 10.32 | 10,526,499 | +0.12(+1.19%) |
Nov 21, 2012 | 10.09 | 10.20 | 10.01 | 10.20 | 37,122,304 | +0.14(+1.42%) |
Nov 20, 2012 | 9.896 | 10.06 | 9.799 | 10.06 | 34,500,496 | +0.11(+1.12%) |
Nov 19, 2012 | 9.930 | 9.970 | 9.871 | 9.945 | 23,949,414 | +0.14(+1.46%) |
Nov 16, 2012 | 9.737 | 9.812 | 9.638 | 9.802 | 25,137,682 | +0.07(+0.70%) |
Nov 15, 2012 | 9.535 | 9.815 | 9.489 | 9.734 | 37,681,784 | +0.13(+1.39%) |
Nov 14, 2012 | 9.799 | 9.861 | 9.576 | 9.600 | 32,068,290 | -0.17(-1.78%) |
Nov 13, 2012 | 9.824 | 10.04 | 9.762 | 9.774 | 23,121,794 | -0.18(-1.78%) |
Nov 12, 2012 | 9.967 | 9.995 | 9.852 | 9.951 | 60,213,388 | +0.01(+0.06%) |
Nov 09, 2012 | 9.877 | 10.13 | 9.843 | 9.945 | 29,784,838 | +0.01(+0.06%) |
Nov 08, 2012 | 10.13 | 10.29 | 9.936 | 9.939 | 32,233,972 | -0.18(-1.81%) |
Nov 07, 2012 | 10.47 | 10.53 | 10.12 | 10.12 | 53,442,432 | -0.53(-4.96%) |
Nov 06, 2012 | 10.60 | 10.73 | 10.50 | 10.65 | 31,180,868 | +0.10(+0.98%) |
Nov 05, 2012 | 10.51 | 10.60 | 10.38 | 10.55 | 25,179,622 | -0.00(-0.03%) |
Nov 02, 2012 | 10.85 | 10.87 | 10.55 | 10.55 | 57,639,892 | -0.24(-2.20%) |
Nov 01, 2012 | 10.77 | 10.82 | 10.55 | 10.79 | 49,692,956 | -0.00(-0.03%) |
Oct 31, 2012 | 10.82 | 10.95 | 10.64 | 10.79 | 21,055,626 | +0.08(+0.77%) |
Oct 26, 2012 | 10.81 | 10.71 | 10.71 | 10.71 | 89,829,928 | -0.13(-1.21%) |
Oct 25, 2012 | 10.75 | 10.87 | 10.71 | 10.84 | 90,854,760 | +0.23(+2.12%) |
Oct 24, 2012 | 10.71 | 10.79 | 10.60 | 10.61 | 20,687,160 | -0.02(-0.20%) |
Oct 23, 2012 | 10.78 | 10.81 | 10.62 | 10.64 | 28,657,986 | -0.29(-2.64%) |
Oct 19, 2012 | 11.25 | 11.25 | 10.83 | 10.92 | 42,290,900 | -0.36(-3.18%) |
Oct 18, 2012 | 11.24 | 11.37 | 11.22 | 11.28 | 34,924,552 | +0.01(+0.08%) |
Oct 17, 2012 | 11.09 | 11.31 | 11.07 | 11.27 | 40,849,848 | +0.22(+2.01%) |
Oct 16, 2012 | 10.71 | 11.10 | 10.68 | 11.05 | 46,648,852 | +0.43(+4.01%) |
Oct 15, 2012 | 10.71 | 10.72 | 10.56 | 10.63 | 24,821,290 | -0.02(-0.14%) |
Oct 12, 2012 | 10.75 | 10.75 | 10.53 | 10.64 | 23,578,424 | -0.11(-1.02%) |
Oct 11, 2012 | 10.67 | 10.86 | 10.59 | 10.75 | 39,726,196 | +0.21(+1.99%) |
Oct 10, 2012 | 10.69 | 10.73 | 10.52 | 10.54 | 25,263,022 | -0.14(-1.28%) |
Oct 09, 2012 | 10.73 | 10.77 | 10.62 | 10.68 | 23,034,440 | -0.03(-0.31%) |
Oct 08, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 16,590,166 | +0.02(+0.20%) |
Oct 05, 2012 | 10.71 | 10.93 | 10.61 | 10.69 | 46,018,748 | +0.04(+0.40%) |
Oct 04, 2012 | 10.46 | 10.68 | 10.42 | 10.65 | 26,842,194 | +0.23(+2.22%) |
Oct 03, 2012 | 10.42 | 10.47 | 10.30 | 10.42 | 25,680,732 | -0.02(-0.20%) |
Oct 02, 2012 | 10.49 | 10.57 | 10.35 | 10.44 | 37,305,120 | +0.00(+0.00%) |
Oct 01, 2012 | 10.57 | 10.65 | 10.39 | 10.44 | 26,620,616 | -0.04(-0.38%) |
Sep 28, 2012 | 10.41 | 10.55 | 10.38 | 10.48 | 38,476,904 | -0.01(-0.09%) |
Sep 27, 2012 | 10.45 | 10.53 | 10.36 | 10.49 | 31,571,680 | +0.15(+1.47%) |
Sep 26, 2012 | 10.50 | 10.52 | 10.24 | 10.33 | 31,626,056 | -0.22(-2.07%) |
Sep 25, 2012 | 10.83 | 10.89 | 10.55 | 10.55 | 51,564,636 | -0.22(-2.00%) |
Sep 24, 2012 | 10.85 | 10.85 | 10.61 | 10.77 | 31,842,840 | +0.17(+1.58%) |
Sep 21, 2012 | 10.60 | 10.65 | 10.49 | 10.60 | 51,222,448 | +0.05(+0.49%) |
Sep 20, 2012 | 10.53 | 10.58 | 10.45 | 10.55 | 34,897,460 | -0.08(-0.74%) |
Sep 19, 2012 | 10.73 | 10.78 | 10.63 | 10.63 | 23,292,632 | -0.06(-0.57%) |
Sep 18, 2012 | 10.84 | 10.84 | 10.64 | 10.69 | 28,274,992 | -0.23(-2.09%) |
Sep 17, 2012 | 10.95 | 11.10 | 10.87 | 10.92 | 27,558,062 | -0.10(-0.94%) |
Sep 14, 2012 | 10.85 | 11.10 | 10.84 | 11.02 | 41,116,556 | +0.24(+2.23%) |
Sep 13, 2012 | 10.53 | 10.82 | 10.31 | 10.78 | 54,631,112 | +0.25(+2.40%) |
Sep 12, 2012 | 10.84 | 10.95 | 10.43 | 10.53 | 56,270,640 | -0.22(-2.06%) |
Sep 11, 2012 | 10.69 | 10.80 | 10.64 | 10.75 | 14,696,749 | +0.12(+1.09%) |
Sep 10, 2012 | 10.74 | 10.77 | 10.62 | 10.64 | 25,701,808 | -0.09(-0.85%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.68 | 10.73 | 28,515,650 | +0.10(+0.92%) |
Sep 06, 2012 | 10.42 | 10.71 | 10.39 | 10.63 | 32,991,964 | +0.29(+2.79%) |
Sep 05, 2012 | 10.36 | 10.39 | 10.30 | 10.34 | 22,320,114 | +0.00(+0.03%) |
Sep 04, 2012 | 10.38 | 10.43 | 10.27 | 10.34 | 19,503,532 | -0.04(-0.38%) |
Aug 31, 2012 | 10.42 | 10.54 | 10.33 | 10.38 | 19,363,842 | +0.04(+0.41%) |
Aug 30, 2012 | 10.32 | 10.38 | 10.21 | 10.33 | 18,888,032 | -0.06(-0.56%) |
Aug 29, 2012 | 10.45 | 10.49 | 10.33 | 10.39 | 20,954,094 | -0.07(-0.64%) |
Aug 27, 2012 | 10.55 | 10.57 | 10.42 | 10.46 | 19,446,384 | -0.08(-0.72%) |
Aug 24, 2012 | 10.42 | 10.60 | 10.40 | 10.53 | 17,845,540 | +0.06(+0.58%) |
Aug 23, 2012 | 10.57 | 10.59 | 10.45 | 10.47 | 26,201,266 | -0.12(-1.15%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.51 | 10.60 | 27,332,604 | -0.15(-1.36%) |
Aug 21, 2012 | 10.66 | 10.91 | 10.66 | 10.74 | 36,281,968 | +0.10(+0.97%) |
Aug 20, 2012 | 10.57 | 10.64 | 10.51 | 10.64 | 20,952,426 | +0.06(+0.57%) |
Aug 17, 2012 | 10.54 | 10.58 | 10.45 | 10.58 | 24,310,432 | +0.06(+0.61%) |
Aug 16, 2012 | 10.59 | 10.66 | 10.49 | 10.51 | 30,804,804 | -0.06(-0.60%) |
Aug 15, 2012 | 10.57 | 10.64 | 10.49 | 10.58 | 24,079,090 | -0.06(-0.54%) |
Aug 14, 2012 | 10.71 | 10.72 | 10.59 | 10.64 | 22,813,918 | +0.00(+0.03%) |
Aug 13, 2012 | 10.57 | 10.65 | 10.48 | 10.63 | 18,542,922 | +0.00(+0.00%) |
Aug 10, 2012 | 10.51 | 10.66 | 10.47 | 10.63 | 18,798,930 | +0.10(+0.92%) |
Aug 09, 2012 | 10.44 | 10.63 | 10.40 | 10.53 | 23,904,392 | +0.08(+0.73%) |
Aug 08, 2012 | 10.34 | 10.50 | 10.31 | 10.46 | 22,749,522 | +0.03(+0.26%) |
Aug 07, 2012 | 10.23 | 10.46 | 10.17 | 10.43 | 36,512,888 | +0.26(+2.57%) |
Aug 06, 2012 | 10.08 | 10.32 | 10.08 | 10.17 | 26,669,590 | +0.08(+0.78%) |
Aug 03, 2012 | 9.814 | 10.18 | 9.802 | 10.09 | 43,685,344 | +0.45(+4.70%) |
Aug 02, 2012 | 9.218 | 9.881 | 9.215 | 9.638 | 57,754,760 | +0.39(+4.17%) |