Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.10 | 18.12 | 17.61 | 17.64 | 14,489,252 | -0.53(-2.89%) |
Oct 30, 2013 | 18.50 | 18.51 | 18.00 | 18.16 | 21,145,840 | -0.27(-1.46%) |
Oct 29, 2013 | 18.44 | 18.48 | 18.25 | 18.43 | 13,010,928 | +0.12(+0.63%) |
Oct 28, 2013 | 18.38 | 18.40 | 18.20 | 18.32 | 14,333,276 | -0.04(-0.23%) |
Oct 25, 2013 | 18.18 | 18.38 | 18.13 | 18.36 | 16,618,232 | +0.22(+1.19%) |
Oct 24, 2013 | 18.14 | 18.19 | 17.91 | 18.14 | 19,727,174 | +0.13(+0.75%) |
Oct 23, 2013 | 18.19 | 18.22 | 17.86 | 18.01 | 19,528,278 | -0.39(-2.12%) |
Oct 22, 2013 | 18.43 | 18.70 | 18.31 | 18.40 | 27,737,904 | +0.15(+0.80%) |
Oct 21, 2013 | 18.33 | 18.41 | 18.16 | 18.25 | 17,361,604 | -0.10(-0.56%) |
Oct 18, 2013 | 18.36 | 18.42 | 18.00 | 18.35 | 23,904,274 | +0.16(+0.88%) |
Oct 17, 2013 | 17.35 | 18.24 | 17.33 | 18.19 | 28,882,142 | +0.51(+2.87%) |
Oct 16, 2013 | 17.02 | 17.70 | 16.97 | 17.68 | 37,562,988 | +1.02(+6.14%) |
Oct 15, 2013 | 17.00 | 17.17 | 16.60 | 16.66 | 28,315,622 | -0.39(-2.31%) |
Oct 14, 2013 | 16.44 | 17.11 | 16.43 | 17.06 | 26,704,584 | +0.24(+1.44%) |
Oct 11, 2013 | 16.35 | 16.83 | 16.26 | 16.81 | 25,732,412 | +0.34(+2.06%) |
Oct 10, 2013 | 15.81 | 16.51 | 15.80 | 16.48 | 50,968,600 | +1.21(+7.94%) |
Oct 09, 2013 | 15.25 | 15.43 | 14.94 | 15.26 | 34,972,848 | +0.09(+0.60%) |
Oct 08, 2013 | 15.78 | 15.80 | 15.11 | 15.17 | 35,615,764 | -0.56(-3.57%) |
Oct 07, 2013 | 15.85 | 16.02 | 15.73 | 15.74 | 32,565,972 | -0.54(-3.29%) |
Oct 04, 2013 | 15.97 | 16.27 | 15.90 | 16.27 | 26,381,250 | +0.37(+2.35%) |
Oct 03, 2013 | 16.21 | 16.27 | 15.59 | 15.90 | 37,437,996 | -0.38(-2.34%) |
Oct 02, 2013 | 16.02 | 16.34 | 15.91 | 16.28 | 18,453,756 | -0.07(-0.43%) |
Oct 01, 2013 | 16.01 | 16.44 | 15.98 | 16.35 | 16,822,580 | +0.06(+0.39%) |
Sep 27, 2013 | 16.17 | 16.37 | 16.16 | 16.29 | 19,520,646 | -0.16(-1.00%) |
Sep 26, 2013 | 16.50 | 16.69 | 16.24 | 16.45 | 18,196,670 | +0.03(+0.21%) |
Sep 25, 2013 | 16.27 | 16.54 | 16.06 | 16.42 | 25,226,842 | +0.21(+1.32%) |
Sep 24, 2013 | 16.46 | 16.59 | 16.16 | 16.20 | 22,628,292 | -0.25(-1.51%) |
Sep 23, 2013 | 16.87 | 16.88 | 16.40 | 16.45 | 23,491,454 | -0.59(-3.45%) |
Sep 20, 2013 | 17.42 | 17.48 | 17.01 | 17.04 | 18,121,136 | -0.32(-1.87%) |
Sep 19, 2013 | 17.78 | 17.80 | 17.29 | 17.36 | 18,216,644 | -0.25(-1.41%) |
Sep 18, 2013 | 16.93 | 17.81 | 16.82 | 17.61 | 34,564,944 | +0.59(+3.46%) |
Sep 17, 2013 | 16.88 | 17.04 | 16.79 | 17.02 | 14,022,129 | +0.23(+1.40%) |
Sep 16, 2013 | 16.95 | 16.97 | 16.71 | 16.79 | 19,940,422 | +0.47(+2.87%) |
Sep 13, 2013 | 16.26 | 16.38 | 16.14 | 16.32 | 16,491,469 | +0.15(+0.90%) |
Sep 12, 2013 | 16.47 | 16.50 | 16.12 | 16.17 | 16,324,254 | -0.30(-1.82%) |
Sep 11, 2013 | 16.28 | 16.48 | 16.18 | 16.47 | 14,697,586 | +0.09(+0.57%) |
Sep 10, 2013 | 16.17 | 16.38 | 16.15 | 16.38 | 29,916,166 | +0.57(+3.63%) |
Sep 09, 2013 | 15.47 | 15.82 | 15.39 | 15.81 | 18,866,412 | +0.50(+3.26%) |
Sep 06, 2013 | 15.47 | 15.55 | 14.82 | 15.31 | 24,346,976 | +0.05(+0.32%) |
Sep 05, 2013 | 15.25 | 15.47 | 15.15 | 15.26 | 16,697,636 | +0.07(+0.49%) |
Sep 04, 2013 | 14.93 | 15.35 | 14.76 | 15.18 | 21,262,666 | +0.31(+2.11%) |
Sep 03, 2013 | 15.05 | 15.26 | 14.60 | 14.87 | 37,099,276 | +0.33(+2.28%) |
Aug 30, 2013 | 14.88 | 14.92 | 14.45 | 14.54 | 26,004,274 | -0.31(-2.06%) |
Aug 29, 2013 | 14.62 | 15.07 | 14.59 | 14.84 | 25,260,296 | +0.11(+0.77%) |
Aug 28, 2013 | 14.57 | 14.95 | 14.44 | 14.73 | 30,042,170 | +0.10(+0.70%) |
Aug 27, 2013 | 15.13 | 15.28 | 14.63 | 14.63 | 40,493,660 | -1.04(-6.65%) |
Aug 26, 2013 | 16.02 | 16.13 | 15.67 | 15.67 | 25,979,488 | -0.28(-1.75%) |
Aug 23, 2013 | 16.01 | 16.04 | 15.75 | 15.95 | 24,185,778 | +0.05(+0.31%) |
Aug 22, 2013 | 15.58 | 15.96 | 15.55 | 15.90 | 17,414,458 | +0.48(+3.12%) |
Aug 21, 2013 | 15.49 | 15.90 | 15.20 | 15.42 | 26,890,454 | -0.26(-1.63%) |
Aug 20, 2013 | 15.31 | 15.79 | 15.19 | 15.68 | 22,890,802 | +0.47(+3.11%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.20 | 15.20 | 38,634,988 | -0.60(-3.79%) |
Aug 16, 2013 | 15.89 | 16.14 | 15.74 | 15.80 | 22,894,384 | -0.14(-0.87%) |
Aug 15, 2013 | 16.33 | 16.35 | 15.83 | 15.94 | 28,179,946 | -0.75(-4.49%) |
Aug 14, 2013 | 16.84 | 17.01 | 16.69 | 16.69 | 29,505,034 | -0.17(-1.02%) |
Aug 13, 2013 | 16.85 | 17.00 | 16.48 | 16.86 | 24,895,726 | +0.13(+0.78%) |
Aug 12, 2013 | 16.72 | 16.85 | 16.60 | 16.73 | 16,647,626 | -0.23(-1.33%) |
Aug 09, 2013 | 16.93 | 17.18 | 16.83 | 16.96 | 17,210,700 | -0.10(-0.61%) |
Aug 08, 2013 | 17.24 | 17.33 | 16.75 | 17.06 | 26,861,706 | +0.12(+0.69%) |
Aug 07, 2013 | 17.01 | 17.05 | 16.70 | 16.94 | 26,641,008 | -0.33(-1.92%) |
Aug 06, 2013 | 17.62 | 17.63 | 17.22 | 17.28 | 22,727,298 | -0.42(-2.37%) |
Aug 05, 2013 | 17.70 | 17.84 | 17.59 | 17.70 | 17,959,036 | -0.08(-0.47%) |
Aug 02, 2013 | 17.68 | 17.83 | 17.61 | 17.78 | 18,207,300 | +0.01(+0.08%) |
Aug 01, 2013 | 17.44 | 17.83 | 17.40 | 17.77 | 22,678,262 | +0.78(+4.56%) |
Jul 31, 2013 | 17.15 | 17.46 | 16.94 | 16.99 | 34,561,792 | -0.08(-0.46%) |
Jul 30, 2013 | 17.27 | 17.40 | 16.97 | 17.07 | 21,138,626 | -0.01(-0.05%) |
Jul 29, 2013 | 17.30 | 17.37 | 16.94 | 17.08 | 18,838,686 | -0.35(-2.01%) |
Jul 26, 2013 | 17.26 | 17.45 | 17.01 | 17.43 | 31,887,360 | -0.10(-0.56%) |
Jul 25, 2013 | 17.26 | 17.54 | 17.08 | 17.53 | 40,736,544 | +0.14(+0.83%) |
Jul 24, 2013 | 18.00 | 18.02 | 17.27 | 17.38 | 24,599,762 | -0.48(-2.68%) |
Jul 23, 2013 | 18.10 | 18.17 | 17.76 | 17.86 | 18,703,748 | -0.11(-0.62%) |
Jul 22, 2013 | 17.67 | 17.99 | 17.60 | 17.97 | 17,510,180 | +0.33(+1.89%) |
Jul 19, 2013 | 17.57 | 17.66 | 17.39 | 17.64 | 15,071,356 | -0.03(-0.18%) |
Jul 18, 2013 | 17.17 | 17.68 | 17.15 | 17.67 | 21,891,660 | +0.65(+3.80%) |
Jul 17, 2013 | 16.91 | 17.16 | 16.80 | 17.02 | 25,171,566 | +0.22(+1.31%) |
Jul 16, 2013 | 17.08 | 17.15 | 16.65 | 16.80 | 23,108,600 | -0.21(-1.21%) |
Jul 15, 2013 | 17.05 | 17.13 | 16.84 | 17.01 | 17,887,528 | +0.22(+1.30%) |
Jul 12, 2013 | 16.66 | 16.84 | 16.54 | 16.79 | 25,290,202 | +0.25(+1.50%) |
Jul 11, 2013 | 16.56 | 16.62 | 16.20 | 16.54 | 34,728,156 | +0.53(+3.29%) |
Jul 10, 2013 | 16.13 | 16.24 | 15.80 | 16.02 | 36,015,248 | -0.27(-1.64%) |
Jul 09, 2013 | 16.18 | 16.31 | 16.08 | 16.28 | 27,292,170 | +0.38(+2.41%) |
Jul 08, 2013 | 15.85 | 16.07 | 15.78 | 15.90 | 31,070,682 | +0.28(+1.78%) |
Jul 05, 2013 | 15.32 | 15.62 | 15.00 | 15.62 | 32,271,046 | +0.64(+4.27%) |
Jul 03, 2013 | 14.73 | 15.03 | 14.62 | 14.98 | 18,465,688 | -0.09(-0.58%) |
Jul 02, 2013 | 14.99 | 15.43 | 14.82 | 15.07 | 26,058,728 | +0.05(+0.32%) |
Jul 01, 2013 | 15.04 | 15.39 | 14.97 | 15.02 | 26,866,408 | +0.25(+1.70%) |
Jun 28, 2013 | 14.87 | 14.99 | 14.55 | 14.77 | 40,920,384 | +0.31(+2.17%) |
Jun 26, 2013 | 14.40 | 14.59 | 14.22 | 14.46 | 39,000,984 | +0.43(+3.04%) |
Jun 25, 2013 | 13.80 | 14.20 | 13.58 | 14.03 | 46,421,496 | +0.67(+4.99%) |
Jun 24, 2013 | 13.49 | 13.78 | 12.93 | 13.36 | 59,740,088 | -0.65(-4.64%) |
Jun 21, 2013 | 14.28 | 14.29 | 13.56 | 14.01 | 56,690,892 | +0.06(+0.40%) |
Jun 20, 2013 | 14.59 | 14.67 | 13.81 | 13.96 | 71,321,944 | -0.99(-6.60%) |
Jun 19, 2013 | 15.59 | 15.67 | 14.94 | 14.94 | 66,748,648 | -0.64(-4.12%) |
Jun 18, 2013 | 15.32 | 15.72 | 15.31 | 15.59 | 22,429,166 | +0.28(+1.82%) |
Jun 17, 2013 | 15.27 | 15.50 | 15.08 | 15.31 | 28,024,630 | +0.39(+2.61%) |
Jun 14, 2013 | 15.34 | 15.50 | 14.82 | 14.92 | 32,033,510 | -0.49(-3.21%) |
Jun 13, 2013 | 14.58 | 15.47 | 14.45 | 15.41 | 33,498,272 | +0.80(+5.48%) |
Jun 12, 2013 | 15.33 | 15.38 | 14.52 | 14.61 | 49,037,928 | -0.43(-2.83%) |
Jun 11, 2013 | 15.33 | 15.52 | 15.01 | 15.04 | 40,272,760 | -0.75(-4.77%) |
Jun 10, 2013 | 15.95 | 16.00 | 15.61 | 15.79 | 30,031,522 | +0.06(+0.37%) |
Jun 07, 2013 | 15.31 | 15.78 | 15.16 | 15.73 | 42,263,076 | +0.66(+4.40%) |
Jun 06, 2013 | 14.43 | 15.12 | 14.23 | 15.07 | 52,301,688 | +0.58(+4.00%) |
Jun 05, 2013 | 15.08 | 15.25 | 14.39 | 14.49 | 53,535,616 | -0.72(-4.72%) |
Jun 04, 2013 | 15.63 | 15.90 | 15.09 | 15.21 | 46,294,584 | -0.36(-2.28%) |
Jun 03, 2013 | 15.73 | 15.78 | 14.98 | 15.56 | 47,526,720 | -0.02(-0.12%) |
May 31, 2013 | 16.20 | 16.36 | 15.55 | 15.58 | 37,672,128 | -0.68(-4.21%) |
May 30, 2013 | 15.86 | 16.45 | 15.82 | 16.26 | 38,660,128 | +0.43(+2.74%) |
May 29, 2013 | 15.68 | 16.03 | 15.45 | 15.83 | 37,321,452 | -0.10(-0.60%) |
May 28, 2013 | 16.18 | 16.39 | 15.72 | 15.93 | 37,284,384 | +0.35(+2.23%) |
May 24, 2013 | 15.29 | 15.58 | 15.10 | 15.58 | 27,347,544 | +0.02(+0.10%) |
May 23, 2013 | 15.21 | 15.76 | 15.06 | 15.56 | 37,181,884 | -0.28(-1.74%) |
May 22, 2013 | 16.52 | 17.06 | 15.64 | 15.84 | 52,320,880 | -0.55(-3.37%) |
May 21, 2013 | 16.41 | 16.60 | 16.29 | 16.39 | 23,264,710 | +0.06(+0.38%) |
May 20, 2013 | 16.19 | 16.51 | 16.15 | 16.33 | 26,035,514 | +0.07(+0.44%) |
May 17, 2013 | 15.86 | 16.26 | 15.85 | 16.26 | 22,964,346 | +0.63(+4.01%) |
May 16, 2013 | 15.82 | 16.07 | 15.55 | 15.63 | 27,252,774 | -0.31(-1.92%) |
May 15, 2013 | 15.49 | 16.02 | 15.43 | 15.94 | 34,844,928 | +1.08(+7.26%) |
May 13, 2013 | 14.62 | 14.95 | 14.59 | 14.86 | 20,386,162 | +0.14(+0.93%) |
May 10, 2013 | 14.63 | 14.74 | 14.52 | 14.72 | 20,377,870 | +0.14(+0.99%) |
May 09, 2013 | 14.90 | 14.90 | 14.50 | 14.58 | 21,976,622 | -0.30(-2.01%) |
May 08, 2013 | 14.53 | 14.90 | 14.45 | 14.87 | 20,803,154 | +0.31(+2.10%) |
May 07, 2013 | 14.46 | 14.64 | 14.24 | 14.57 | 26,268,540 | +0.26(+1.83%) |
May 06, 2013 | 14.05 | 14.33 | 14.02 | 14.31 | 20,036,222 | +0.39(+2.77%) |
May 03, 2013 | 13.93 | 14.05 | 13.88 | 13.92 | 24,025,384 | +0.36(+2.64%) |
May 02, 2013 | 13.40 | 13.59 | 13.31 | 13.56 | 22,523,320 | +0.35(+2.61%) |
May 01, 2013 | 13.51 | 13.57 | 13.18 | 13.22 | 25,771,946 | -0.44(-3.21%) |
Apr 30, 2013 | 13.49 | 13.66 | 13.36 | 13.66 | 17,454,698 | +0.19(+1.40%) |
Apr 29, 2013 | 13.47 | 13.53 | 13.32 | 13.47 | 16,876,874 | +0.17(+1.26%) |
Apr 26, 2013 | 13.38 | 13.48 | 13.17 | 13.30 | 22,190,206 | -0.13(-0.93%) |
Apr 25, 2013 | 13.40 | 13.65 | 13.31 | 13.43 | 28,819,454 | +0.18(+1.35%) |
Apr 24, 2013 | 13.09 | 13.31 | 13.06 | 13.25 | 19,512,704 | +0.24(+1.86%) |
Apr 23, 2013 | 12.65 | 13.04 | 12.64 | 13.01 | 33,733,640 | +0.58(+4.65%) |
Apr 22, 2013 | 12.52 | 12.53 | 12.11 | 12.43 | 22,300,606 | +0.03(+0.26%) |
Apr 19, 2013 | 12.10 | 12.42 | 11.99 | 12.40 | 35,361,976 | +0.45(+3.81%) |
Apr 18, 2013 | 12.27 | 12.29 | 11.80 | 11.94 | 43,510,068 | -0.30(-2.45%) |
Apr 17, 2013 | 12.59 | 12.63 | 12.00 | 12.24 | 41,930,504 | -0.71(-5.45%) |
Apr 16, 2013 | 12.77 | 12.97 | 12.52 | 12.95 | 32,727,846 | +0.57(+4.59%) |
Apr 15, 2013 | 13.17 | 13.31 | 12.38 | 12.38 | 41,420,664 | -0.88(-6.63%) |
Apr 12, 2013 | 13.17 | 13.35 | 13.08 | 13.26 | 26,437,258 | -0.17(-1.30%) |
Apr 11, 2013 | 13.29 | 13.60 | 13.26 | 13.43 | 22,631,550 | +0.12(+0.89%) |
Apr 10, 2013 | 13.00 | 13.33 | 12.97 | 13.31 | 24,200,536 | +0.46(+3.61%) |
Apr 09, 2013 | 12.81 | 13.03 | 12.70 | 12.85 | 21,720,570 | +0.10(+0.76%) |
Apr 08, 2013 | 12.38 | 12.76 | 12.24 | 12.75 | 19,671,658 | +0.36(+2.88%) |
Apr 05, 2013 | 12.04 | 12.45 | 11.94 | 12.39 | 29,191,394 | -0.13(-1.00%) |
Apr 04, 2013 | 12.26 | 12.54 | 12.25 | 12.52 | 23,867,448 | +0.31(+2.51%) |
Apr 03, 2013 | 12.79 | 12.84 | 12.09 | 12.21 | 30,055,938 | -0.58(-4.55%) |
Apr 02, 2013 | 12.77 | 12.87 | 12.70 | 12.80 | 16,197,323 | +0.17(+1.32%) |
Apr 01, 2013 | 12.79 | 12.94 | 12.52 | 12.63 | 830,736,640 | -0.15(-1.18%) |
Mar 28, 2013 | 12.69 | 12.84 | 12.62 | 12.78 | 19,592,912 | +0.08(+0.64%) |
Mar 27, 2013 | 12.60 | 12.74 | 12.47 | 12.70 | 41,367,320 | -0.10(-0.80%) |
Mar 26, 2013 | 12.71 | 12.83 | 12.59 | 12.80 | 40,237,544 | +0.23(+1.87%) |
Mar 25, 2013 | 12.77 | 12.86 | 12.38 | 12.57 | 61,173,868 | -0.04(-0.33%) |
Mar 22, 2013 | 12.56 | 12.67 | 12.44 | 12.61 | 36,954,236 | +0.19(+1.50%) |
Mar 21, 2013 | 12.61 | 12.76 | 12.39 | 12.42 | 52,996,672 | -0.36(-2.85%) |
Mar 20, 2013 | 12.73 | 12.86 | 12.68 | 12.79 | 45,471,696 | +0.24(+1.94%) |
Mar 19, 2013 | 12.87 | 12.91 | 12.34 | 12.54 | 83,109,216 | -0.18(-1.40%) |
Mar 18, 2013 | 12.60 | 12.89 | 12.55 | 12.72 | 60,390,404 | -0.31(-2.39%) |
Mar 15, 2013 | 12.95 | 13.09 | 12.81 | 13.03 | 41,492,680 | +0.06(+0.43%) |
Mar 14, 2013 | 12.84 | 13.00 | 12.80 | 12.97 | 36,932,568 | +0.24(+1.85%) |
Mar 13, 2013 | 12.66 | 12.77 | 12.54 | 12.74 | 27,842,478 | +0.11(+0.86%) |
Mar 12, 2013 | 12.78 | 12.82 | 12.53 | 12.63 | 37,857,244 | -0.19(-1.52%) |
Mar 11, 2013 | 12.56 | 12.85 | 12.50 | 12.82 | 37,319,192 | +0.24(+1.91%) |
Mar 08, 2013 | 12.63 | 12.69 | 12.35 | 12.59 | 52,888,168 | +0.11(+0.89%) |
Mar 07, 2013 | 12.34 | 12.50 | 12.31 | 12.47 | 52,416,504 | +0.19(+1.59%) |
Mar 06, 2013 | 12.30 | 12.38 | 12.13 | 12.28 | 47,264,328 | +0.19(+1.57%) |
Mar 05, 2013 | 11.98 | 12.24 | 11.91 | 12.09 | 61,608,064 | +0.30(+2.51%) |
Mar 04, 2013 | 11.40 | 11.79 | 11.39 | 11.79 | 33,494,798 | +0.29(+2.56%) |
Mar 01, 2013 | 11.22 | 11.57 | 11.01 | 11.50 | 41,208,008 | +0.07(+0.64%) |
Feb 28, 2013 | 11.39 | 11.68 | 11.36 | 11.42 | 34,467,836 | -0.08(-0.67%) |
Feb 27, 2013 | 10.97 | 11.54 | 10.94 | 11.50 | 48,834,236 | +0.49(+4.48%) |
Feb 26, 2013 | 11.00 | 11.09 | 10.70 | 11.01 | 88,190,984 | -0.68(-5.84%) |
Feb 22, 2013 | 11.51 | 11.69 | 11.46 | 11.69 | 35,920,528 | +0.40(+3.56%) |
Feb 21, 2013 | 11.51 | 11.51 | 11.19 | 11.29 | 47,158,148 | -0.27(-2.33%) |
Feb 20, 2013 | 12.03 | 12.06 | 11.54 | 11.56 | 49,130,300 | -0.48(-3.99%) |
Feb 19, 2013 | 11.83 | 12.06 | 11.83 | 12.04 | 27,892,638 | +0.27(+2.29%) |
Feb 15, 2013 | 11.89 | 11.91 | 11.63 | 11.77 | 44,633,884 | -0.08(-0.68%) |
Feb 14, 2013 | 11.63 | 11.87 | 11.61 | 11.85 | 26,148,782 | +0.11(+0.96%) |
Feb 13, 2013 | 11.88 | 11.91 | 11.63 | 11.74 | 37,663,556 | -0.08(-0.71%) |
Feb 12, 2013 | 11.61 | 11.85 | 11.52 | 11.82 | 30,172,630 | +0.26(+2.25%) |
Feb 11, 2013 | 11.46 | 11.62 | 11.42 | 11.56 | 39,570,408 | +0.09(+0.77%) |
Feb 08, 2013 | 11.38 | 11.49 | 11.37 | 11.47 | 35,110,484 | +0.14(+1.24%) |
Feb 07, 2013 | 11.50 | 11.57 | 11.14 | 11.33 | 51,180,784 | -0.15(-1.31%) |
Feb 06, 2013 | 11.24 | 11.49 | 11.20 | 11.48 | 31,714,266 | +0.46(+4.20%) |
Feb 04, 2013 | 11.20 | 11.27 | 11.01 | 11.02 | 43,282,404 | -0.39(-3.41%) |
Feb 01, 2013 | 11.17 | 11.46 | 11.16 | 11.41 | 38,096,644 | +0.40(+3.64%) |
Jan 31, 2013 | 10.97 | 11.06 | 10.88 | 11.01 | 25,921,678 | -0.01(-0.11%) |
Jan 30, 2013 | 11.09 | 11.12 | 10.93 | 11.02 | 36,128,576 | -0.12(-1.10%) |
Jan 29, 2013 | 10.93 | 11.17 | 10.93 | 11.14 | 27,534,430 | +0.15(+1.38%) |
Jan 28, 2013 | 11.15 | 11.19 | 10.90 | 10.99 | 30,189,424 | -0.15(-1.35%) |
Jan 25, 2013 | 11.15 | 11.15 | 10.95 | 11.14 | 31,662,064 | +0.12(+1.06%) |
Jan 24, 2013 | 10.96 | 11.17 | 10.89 | 11.02 | 41,622,040 | +0.16(+1.44%) |
Jan 23, 2013 | 10.86 | 10.91 | 10.76 | 10.87 | 27,363,458 | -0.04(-0.34%) |
Jan 22, 2013 | 10.57 | 10.91 | 10.57 | 10.90 | 34,967,556 | +0.28(+2.68%) |
Jan 18, 2013 | 10.60 | 10.63 | 10.42 | 10.62 | 43,008,500 | +0.03(+0.26%) |
Jan 17, 2013 | 10.58 | 10.67 | 10.50 | 10.59 | 43,372,968 | +0.01(+0.06%) |
Jan 16, 2013 | 10.54 | 10.63 | 10.43 | 10.59 | 36,461,552 | +0.00(+0.02%) |
Jan 15, 2013 | 10.31 | 10.61 | 10.30 | 10.58 | 34,717,244 | +0.12(+1.13%) |
Jan 14, 2013 | 10.47 | 10.52 | 10.30 | 10.47 | 33,433,532 | -0.05(-0.52%) |
Jan 11, 2013 | 10.49 | 10.54 | 10.34 | 10.52 | 43,787,152 | -0.07(-0.69%) |
Jan 10, 2013 | 10.46 | 10.59 | 10.34 | 10.59 | 49,297,200 | +0.35(+3.42%) |
Jan 09, 2013 | 10.31 | 10.46 | 10.18 | 10.24 | 48,951,184 | +0.01(+0.06%) |
Jan 08, 2013 | 10.21 | 10.28 | 10.10 | 10.24 | 37,311,528 | -0.07(-0.65%) |
Jan 07, 2013 | 10.30 | 10.33 | 10.16 | 10.30 | 45,289,100 | -0.06(-0.56%) |
Jan 04, 2013 | 10.04 | 10.40 | 9.994 | 10.36 | 46,859,176 | +0.35(+3.45%) |
Jan 03, 2013 | 9.993 | 10.10 | 9.907 | 10.02 | 56,710,456 | -0.00(-0.01%) |
Jan 02, 2013 | 9.893 | 10.04 | 9.276 | 10.02 | 63,992,360 | +0.74(+7.99%) |
Dec 31, 2012 | 8.877 | 9.286 | 8.849 | 9.276 | 67,353,544 | +0.34(+3.76%) |
Dec 28, 2012 | 8.944 | 9.147 | 8.921 | 8.940 | 54,767,936 | -0.20(-2.21%) |
Dec 27, 2012 | 9.244 | 9.314 | 8.811 | 9.141 | 67,659,800 | -0.08(-0.81%) |
Dec 26, 2012 | 9.326 | 9.347 | 9.148 | 9.216 | 38,133,396 | -0.05(-0.53%) |
Dec 24, 2012 | 9.288 | 9.317 | 9.240 | 9.266 | 14,310,423 | -0.04(-0.39%) |
Dec 21, 2012 | 9.133 | 9.412 | 9.125 | 9.302 | 78,185,872 | -0.30(-3.09%) |
Dec 20, 2012 | 9.305 | 9.606 | 9.272 | 9.599 | 46,232,052 | +0.34(+3.72%) |
Dec 19, 2012 | 9.451 | 9.470 | 9.240 | 9.254 | 44,443,120 | -0.14(-1.53%) |
Dec 18, 2012 | 9.158 | 9.409 | 9.083 | 9.398 | 56,463,428 | +0.35(+3.82%) |
Dec 17, 2012 | 8.702 | 9.057 | 8.701 | 9.053 | 49,529,904 | +0.47(+5.42%) |
Dec 14, 2012 | 8.634 | 8.679 | 8.556 | 8.587 | 27,245,360 | -0.07(-0.80%) |
Dec 13, 2012 | 8.779 | 8.844 | 8.614 | 8.656 | 43,278,448 | -0.14(-1.61%) |
Dec 12, 2012 | 8.793 | 8.995 | 8.752 | 8.798 | 50,902,224 | +0.10(+1.14%) |
Dec 11, 2012 | 8.734 | 8.826 | 8.633 | 8.699 | 37,049,024 | +0.10(+1.15%) |
Dec 10, 2012 | 8.567 | 8.669 | 8.512 | 8.600 | 37,599,640 | -0.04(-0.42%) |
Dec 07, 2012 | 8.605 | 8.645 | 8.498 | 8.636 | 60,613,956 | +0.14(+1.64%) |
Dec 06, 2012 | 8.420 | 8.497 | 8.350 | 8.497 | 42,731,984 | +0.08(+1.00%) |
Dec 05, 2012 | 8.247 | 8.506 | 8.145 | 8.413 | 70,892,776 | +0.26(+3.21%) |
Dec 04, 2012 | 8.229 | 8.280 | 8.063 | 8.151 | 40,762,872 | -0.14(-1.73%) |
Nov 30, 2012 | 8.270 | 8.375 | 8.217 | 8.295 | 53,506,680 | -0.01(-0.08%) |
Nov 29, 2012 | 8.308 | 8.363 | 8.181 | 8.302 | 55,816,460 | +0.11(+1.39%) |
Nov 28, 2012 | 7.962 | 8.199 | 7.799 | 8.188 | 74,826,504 | +0.10(+1.26%) |
Nov 27, 2012 | 8.245 | 8.325 | 8.071 | 8.086 | 76,189,640 | -0.20(-2.40%) |
Nov 26, 2012 | 8.209 | 8.295 | 8.145 | 8.285 | 45,028,020 | -0.07(-0.87%) |
Nov 23, 2012 | 8.198 | 8.370 | 8.187 | 8.358 | 20,889,692 | +0.27(+3.40%) |
Nov 21, 2012 | 8.101 | 8.117 | 7.959 | 8.083 | 37,845,168 | +0.02(+0.21%) |
Nov 20, 2012 | 7.881 | 8.122 | 7.845 | 8.067 | 57,146,152 | +0.12(+1.50%) |
Nov 19, 2012 | 7.874 | 7.966 | 7.828 | 7.947 | 64,126,668 | +0.38(+5.08%) |
Nov 16, 2012 | 7.454 | 7.579 | 7.257 | 7.563 | 96,505,112 | +0.15(+2.09%) |
Nov 15, 2012 | 7.363 | 7.542 | 7.290 | 7.408 | 87,093,512 | +0.05(+0.64%) |
Nov 14, 2012 | 7.836 | 7.879 | 7.294 | 7.361 | 72,676,640 | -0.41(-5.23%) |
Nov 13, 2012 | 7.737 | 8.049 | 7.700 | 7.767 | 57,167,936 | -0.14(-1.78%) |
Nov 12, 2012 | 7.990 | 7.993 | 7.847 | 7.908 | 28,526,058 | +0.03(+0.32%) |
Nov 09, 2012 | 7.796 | 8.096 | 7.737 | 7.882 | 68,699,992 | +0.02(+0.26%) |
Nov 08, 2012 | 8.151 | 8.290 | 7.859 | 7.862 | 78,118,496 | -0.19(-2.40%) |
Nov 07, 2012 | 8.460 | 8.494 | 7.983 | 8.055 | 109,030,416 | -0.76(-8.58%) |
Nov 06, 2012 | 8.609 | 8.882 | 8.605 | 8.812 | 45,811,584 | +0.26(+3.09%) |
Nov 05, 2012 | 8.536 | 8.601 | 8.327 | 8.548 | 40,320,012 | -0.07(-0.84%) |
Nov 02, 2012 | 8.909 | 8.910 | 8.578 | 8.620 | 50,484,312 | -0.14(-1.60%) |