Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.12 | 17.39 | 17.06 | 17.32 | 2,553,245,696 | +0.31(+1.85%) |
Nov 27, 2013 | 16.71 | 17.01 | 16.62 | 17.01 | 2,916,983,552 | +0.39(+2.35%) |
Nov 26, 2013 | 16.33 | 16.70 | 16.32 | 16.62 | 3,221,439,488 | +0.30(+1.84%) |
Nov 25, 2013 | 16.23 | 16.38 | 16.23 | 16.31 | 1,840,421,376 | +0.12(+0.76%) |
Nov 22, 2013 | 16.18 | 16.26 | 16.15 | 16.19 | 1,795,588,992 | -0.04(-0.26%) |
Nov 21, 2013 | 16.12 | 16.24 | 16.00 | 16.23 | 2,102,988,800 | +0.19(+1.19%) |
Nov 20, 2013 | 16.17 | 16.21 | 16.02 | 16.04 | 1,556,347,904 | -0.14(-0.88%) |
Nov 19, 2013 | 16.17 | 16.30 | 16.13 | 16.18 | 1,676,912,256 | +0.03(+0.18%) |
Nov 18, 2013 | 16.35 | 16.42 | 16.14 | 16.16 | 1,965,884,800 | -0.20(-1.21%) |
Nov 15, 2013 | 16.40 | 16.48 | 16.34 | 16.35 | 2,551,582,464 | -0.10(-0.60%) |
Nov 14, 2013 | 16.29 | 16.49 | 16.26 | 16.45 | 2,266,655,232 | +0.23(+1.45%) |
Nov 13, 2013 | 16.14 | 16.27 | 16.10 | 16.22 | 1,582,865,280 | +0.02(+0.12%) |
Nov 12, 2013 | 16.13 | 16.32 | 16.10 | 16.20 | 1,639,495,808 | +0.03(+0.18%) |
Nov 11, 2013 | 16.20 | 16.25 | 16.02 | 16.17 | 1,825,499,776 | -0.05(-0.29%) |
Nov 08, 2013 | 16.03 | 16.23 | 15.97 | 16.22 | 2,241,755,904 | +0.25(+1.57%) |
Nov 07, 2013 | 16.18 | 16.30 | 15.96 | 15.96 | 2,107,752,960 | -0.26(-1.62%) |
Nov 06, 2013 | 16.33 | 16.35 | 16.14 | 16.23 | 1,792,779,904 | -0.05(-0.28%) |
Nov 05, 2013 | 16.25 | 16.38 | 16.20 | 16.27 | 2,140,989,568 | -0.04(-0.25%) |
Nov 04, 2013 | 16.14 | 16.31 | 16.07 | 16.31 | 1,974,807,936 | +0.21(+1.29%) |
Nov 01, 2013 | 16.23 | 16.25 | 15.97 | 16.10 | 2,219,107,328 | -0.08(-0.51%) |
Oct 31, 2013 | 16.26 | 16.34 | 16.14 | 16.19 | 2,225,617,408 | -0.07(-0.42%) |
Oct 30, 2013 | 16.09 | 16.34 | 16.01 | 16.26 | 2,859,060,224 | +0.25(+1.59%) |
Oct 29, 2013 | 16.61 | 16.70 | 15.93 | 16.00 | 837,721,088 | -0.41(-2.49%) |
Oct 28, 2013 | 16.38 | 16.44 | 16.20 | 16.41 | 148,582,400 | +0.12(+0.75%) |
Oct 25, 2013 | 16.45 | 16.51 | 16.26 | 16.29 | 2,726,897,152 | -0.18(-1.12%) |
Oct 24, 2013 | 16.26 | 16.49 | 16.18 | 16.47 | 3,106,095,104 | +0.22(+1.32%) |
Oct 23, 2013 | 16.07 | 16.28 | 16.07 | 16.26 | 2,532,596,736 | +0.16(+0.98%) |
Oct 22, 2013 | 16.30 | 16.37 | 15.73 | 16.10 | 16,374,272 | -0.05(-0.29%) |
Oct 21, 2013 | 15.85 | 16.24 | 15.84 | 16.15 | 3,213,801,472 | +0.39(+2.45%) |
Oct 18, 2013 | 15.67 | 15.77 | 15.66 | 15.76 | 2,345,461,760 | +0.14(+0.87%) |
Oct 17, 2013 | 15.48 | 15.63 | 15.47 | 15.62 | 2,047,184,640 | +0.11(+0.68%) |
Oct 16, 2013 | 15.51 | 15.56 | 15.46 | 15.52 | 2,027,067,520 | +0.08(+0.49%) |
Oct 15, 2013 | 15.41 | 15.55 | 15.35 | 15.44 | 2,583,861,760 | +0.08(+0.53%) |
Oct 14, 2013 | 15.17 | 15.41 | 15.15 | 15.36 | 2,114,226,944 | +0.10(+0.66%) |
Oct 11, 2013 | 15.08 | 15.29 | 15.02 | 15.26 | 2,161,378,048 | +0.10(+0.65%) |
Oct 10, 2013 | 15.22 | 15.25 | 15.08 | 15.16 | 2,249,080,064 | +0.09(+0.63%) |
Oct 09, 2013 | 15.01 | 15.11 | 14.81 | 15.07 | 2,435,740,160 | +0.18(+1.17%) |
Oct 08, 2013 | 15.17 | 15.19 | 14.88 | 14.89 | 2,348,490,496 | -0.21(-1.40%) |
Oct 07, 2013 | 15.07 | 15.26 | 15.03 | 15.10 | 2,521,046,528 | +0.15(+0.98%) |
Oct 04, 2013 | 14.98 | 15.01 | 14.82 | 14.96 | 2,089,769,856 | -0.01(-0.08%) |
Oct 03, 2013 | 15.19 | 15.25 | 14.89 | 14.97 | 2,605,493,504 | -0.19(-1.26%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.98 | 15.16 | 2,334,498,816 | +0.05(+0.33%) |
Oct 01, 2013 | 14.82 | 15.15 | 14.81 | 15.11 | 2,856,800,000 | +0.35(+2.35%) |
Sep 30, 2013 | 14.78 | 14.92 | 14.69 | 14.76 | 2,100,167,424 | -0.19(-1.24%) |
Sep 27, 2013 | 14.98 | 15.01 | 14.89 | 14.95 | 1,840,904,320 | -0.11(-0.71%) |
Sep 26, 2013 | 15.05 | 15.13 | 14.99 | 15.06 | 1,915,021,440 | +0.15(+0.97%) |
Sep 25, 2013 | 15.15 | 15.16 | 14.91 | 14.91 | 2,558,703,872 | -0.23(-1.55%) |
Sep 24, 2013 | 15.33 | 15.34 | 15.11 | 15.15 | 2,941,246,976 | -0.05(-0.31%) |
Sep 23, 2013 | 15.36 | 15.39 | 14.95 | 15.19 | 1,857,300,992 | +0.72(+4.97%) |
Sep 20, 2013 | 14.80 | 14.82 | 14.43 | 14.47 | 1,350,302,208 | -0.15(-1.04%) |
Sep 19, 2013 | 14.58 | 14.74 | 14.53 | 14.63 | 3,265,744,128 | +0.24(+1.64%) |
Sep 18, 2013 | 14.34 | 14.44 | 14.27 | 14.39 | 3,688,115,200 | +0.29(+2.06%) |
Sep 17, 2013 | 13.87 | 14.24 | 13.86 | 14.10 | 3,224,085,760 | +0.16(+1.15%) |
Sep 16, 2013 | 14.28 | 14.30 | 13.85 | 13.94 | 94,220,800 | -0.46(-3.18%) |
Sep 13, 2013 | 14.53 | 14.61 | 14.39 | 14.40 | 2,412,413,440 | -0.24(-1.65%) |
Sep 12, 2013 | 14.51 | 14.72 | 14.43 | 14.64 | 3,261,788,672 | +0.15(+1.06%) |
Sep 11, 2013 | 14.46 | 14.67 | 14.39 | 14.48 | 2,959,949,312 | -0.83(-5.44%) |
Sep 10, 2013 | 15.68 | 15.71 | 15.16 | 15.32 | 1,704,635,904 | -0.36(-2.28%) |
Sep 09, 2013 | 15.64 | 15.73 | 15.59 | 15.68 | 2,750,269,440 | +0.25(+1.60%) |
Sep 06, 2013 | 15.44 | 15.47 | 15.17 | 15.43 | 2,902,346,240 | +0.09(+0.60%) |
Sep 05, 2013 | 15.49 | 15.51 | 15.29 | 15.34 | 1,908,127,360 | -0.11(-0.69%) |
Sep 04, 2013 | 15.47 | 15.55 | 15.37 | 15.44 | 2,785,350,144 | +0.31(+2.07%) |
Sep 03, 2013 | 15.27 | 15.50 | 15.09 | 15.13 | 2,679,565,312 | +0.04(+0.28%) |
Aug 30, 2013 | 15.24 | 15.27 | 15.07 | 15.09 | 2,198,176,768 | -0.14(-0.91%) |
Aug 29, 2013 | 15.23 | 15.38 | 15.21 | 15.23 | 1,934,686,592 | +0.02(+0.16%) |
Aug 28, 2013 | 15.05 | 15.35 | 15.05 | 15.20 | 2,483,230,464 | +0.07(+0.47%) |
Aug 27, 2013 | 15.42 | 15.56 | 15.06 | 15.13 | 3,424,353,792 | -0.45(-2.86%) |
Aug 26, 2013 | 15.51 | 15.80 | 15.50 | 15.58 | 2,671,789,824 | +0.06(+0.39%) |
Aug 23, 2013 | 15.59 | 15.59 | 15.46 | 15.52 | 1,798,047,872 | -0.06(-0.39%) |
Aug 22, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 1,971,417,472 | +0.02(+0.12%) |
Aug 21, 2013 | 15.60 | 15.71 | 15.52 | 15.56 | 2,711,459,072 | +0.04(+0.26%) |
Aug 20, 2013 | 15.79 | 15.81 | 15.51 | 15.52 | 2,895,587,840 | -0.21(-1.31%) |
Aug 19, 2013 | 15.62 | 15.91 | 15.61 | 15.72 | 4,121,267,712 | +0.17(+1.08%) |
Aug 16, 2013 | 15.49 | 15.58 | 15.45 | 15.56 | 2,924,791,552 | +0.14(+0.89%) |
Aug 15, 2013 | 15.37 | 15.56 | 15.15 | 15.42 | 3,958,001,920 | -0.02(-0.12%) |
Aug 14, 2013 | 15.42 | 15.62 | 15.28 | 15.44 | 1,811,009,024 | +0.28(+1.82%) |
Aug 13, 2013 | 14.58 | 15.32 | 14.49 | 15.16 | 2,824,689,152 | +0.69(+4.75%) |
Aug 12, 2013 | 14.15 | 14.51 | 14.14 | 14.47 | 2,941,970,432 | +0.40(+2.84%) |
Aug 09, 2013 | 14.20 | 14.26 | 14.05 | 14.07 | 2,154,325,760 | -0.20(-1.42%) |
Aug 08, 2013 | 14.37 | 14.37 | 14.18 | 14.28 | 2,064,815,488 | -0.03(-0.20%) |
Aug 07, 2013 | 14.27 | 14.37 | 14.21 | 14.31 | 2,428,523,264 | -0.01(-0.06%) |
Aug 06, 2013 | 14.40 | 14.52 | 14.22 | 14.31 | 2,721,056,768 | -0.13(-0.89%) |
Aug 05, 2013 | 14.30 | 14.48 | 14.22 | 14.44 | 2,591,024,384 | +0.21(+1.49%) |
Aug 02, 2013 | 14.09 | 14.24 | 14.05 | 14.23 | 2,232,894,720 | +0.18(+1.28%) |
Aug 01, 2013 | 14.02 | 14.05 | 13.94 | 14.05 | 1,675,996,288 | +0.13(+0.92%) |
Jul 31, 2013 | 14.00 | 14.07 | 13.83 | 13.92 | 2,624,357,120 | -0.02(-0.17%) |
Jul 30, 2013 | 13.84 | 14.06 | 13.82 | 13.95 | 2,514,370,048 | +0.17(+1.24%) |
Jul 29, 2013 | 13.56 | 13.84 | 13.54 | 13.78 | 2,015,718,912 | +0.21(+1.54%) |
Jul 26, 2013 | 13.39 | 13.57 | 13.36 | 13.57 | 1,626,440,704 | +0.08(+0.57%) |
Jul 25, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 1,864,867,584 | -0.06(-0.46%) |
Jul 24, 2013 | 13.50 | 13.68 | 13.39 | 13.55 | 515,117,568 | +0.66(+5.14%) |
Jul 23, 2013 | 13.11 | 13.14 | 12.88 | 12.89 | 3,001,712,640 | -0.23(-1.72%) |
Jul 22, 2013 | 13.21 | 13.22 | 13.09 | 13.12 | 1,688,555,904 | +0.04(+0.32%) |
Jul 19, 2013 | 13.32 | 13.35 | 13.06 | 13.07 | 2,183,634,688 | -0.21(-1.58%) |
Jul 18, 2013 | 13.33 | 13.38 | 13.25 | 13.28 | 1,778,611,584 | +0.04(+0.34%) |
Jul 17, 2013 | 13.22 | 13.30 | 13.17 | 13.24 | 1,616,998,272 | +0.00(+0.03%) |
Jul 16, 2013 | 13.12 | 13.25 | 13.05 | 13.24 | 1,759,590,272 | +0.08(+0.65%) |
Jul 15, 2013 | 13.08 | 13.27 | 13.07 | 13.15 | 1,965,821,952 | +0.03(+0.22%) |
Jul 12, 2013 | 13.16 | 13.22 | 13.03 | 13.12 | 2,271,733,760 | -0.02(-0.18%) |
Jul 11, 2013 | 13.01 | 13.18 | 12.96 | 13.15 | 2,651,456,000 | +0.20(+1.56%) |
Jul 10, 2013 | 12.91 | 13.07 | 12.87 | 12.94 | 2,286,705,152 | -0.05(-0.38%) |
Jul 09, 2013 | 12.72 | 13.03 | 12.63 | 12.99 | 2,865,104,640 | +0.22(+1.76%) |
Jul 08, 2013 | 12.92 | 12.95 | 12.63 | 12.77 | 2,422,675,968 | -0.07(-0.57%) |
Jul 05, 2013 | 12.93 | 13.02 | 12.78 | 12.84 | 2,226,728,704 | -0.10(-0.80%) |
Jul 03, 2013 | 12.95 | 13.01 | 12.84 | 12.95 | 1,957,790,208 | +0.07(+0.55%) |
Jul 02, 2013 | 12.61 | 12.97 | 12.60 | 12.88 | 3,818,130,176 | +0.29(+2.27%) |
Jul 01, 2013 | 12.39 | 12.68 | 12.34 | 12.59 | 3,177,705,984 | +0.39(+3.20%) |
Jun 28, 2013 | 12.04 | 12.31 | 11.96 | 12.20 | 406,063,616 | +0.08(+0.70%) |
Jun 27, 2013 | 12.28 | 12.35 | 12.11 | 12.11 | 2,740,464,896 | -0.13(-1.08%) |
Jun 26, 2013 | 12.43 | 12.45 | 12.17 | 12.25 | 2,988,129,280 | -0.14(-1.13%) |
Jun 25, 2013 | 12.48 | 12.55 | 12.27 | 12.39 | 2,552,890,624 | +0.00(+0.02%) |
Jun 24, 2013 | 12.53 | 12.57 | 12.25 | 12.38 | 3,906,547,456 | -0.34(-2.65%) |
Jun 21, 2013 | 12.88 | 12.92 | 12.56 | 12.72 | 3,909,573,632 | -0.10(-0.80%) |
Jun 20, 2013 | 12.90 | 13.11 | 12.77 | 12.82 | 2,903,511,552 | -0.19(-1.46%) |
Jun 19, 2013 | 13.27 | 13.28 | 13.01 | 13.01 | 2,526,702,080 | -0.27(-2.03%) |
Jun 18, 2013 | 13.28 | 13.38 | 13.24 | 13.28 | 1,584,780,288 | -0.01(-0.05%) |
Jun 17, 2013 | 13.27 | 13.40 | 13.24 | 13.29 | 2,108,004,352 | +0.06(+0.45%) |
Jun 14, 2013 | 13.40 | 13.42 | 13.18 | 13.23 | 2,209,186,048 | -0.18(-1.36%) |
Jun 13, 2013 | 13.31 | 13.45 | 13.19 | 13.41 | 2,322,677,248 | +0.12(+0.87%) |
Jun 12, 2013 | 13.52 | 13.58 | 13.28 | 13.30 | 2,155,239,168 | -0.17(-1.24%) |
Jun 11, 2013 | 13.41 | 13.62 | 13.33 | 13.46 | 2,324,952,576 | -0.04(-0.29%) |
Jun 10, 2013 | 13.68 | 13.82 | 13.44 | 13.50 | 3,657,950,208 | -0.09(-0.66%) |
Jun 07, 2013 | 13.43 | 13.64 | 13.31 | 13.59 | 3,287,260,928 | +0.10(+0.76%) |
Jun 06, 2013 | 13.71 | 13.75 | 13.35 | 13.49 | 3,388,010,496 | -0.20(-1.49%) |
Jun 05, 2013 | 13.71 | 13.87 | 13.65 | 13.69 | 2,361,334,272 | -0.13(-0.93%) |
Jun 04, 2013 | 13.94 | 13.98 | 13.76 | 13.82 | 2,378,717,440 | -0.04(-0.31%) |
Jun 03, 2013 | 13.87 | 13.92 | 13.61 | 13.87 | 3,025,739,776 | +0.03(+0.22%) |
May 31, 2013 | 13.92 | 14.06 | 13.83 | 13.84 | 3,122,848,768 | -0.06(-0.41%) |
May 30, 2013 | 13.71 | 13.98 | 13.68 | 13.89 | 2,872,704,512 | +0.20(+1.49%) |
May 29, 2013 | 13.54 | 13.77 | 13.52 | 13.69 | 2,686,267,392 | +0.11(+0.80%) |
May 28, 2013 | 13.84 | 13.88 | 13.56 | 13.58 | 3,137,820,416 | -0.11(-0.83%) |
May 24, 2013 | 13.56 | 13.71 | 13.55 | 13.70 | 2,244,134,400 | +0.09(+0.68%) |
May 23, 2013 | 13.41 | 13.73 | 13.41 | 13.60 | 2,868,654,080 | +0.02(+0.18%) |
May 22, 2013 | 13.66 | 13.79 | 13.48 | 13.58 | 3,600,135,168 | +0.05(+0.38%) |
May 21, 2013 | 13.48 | 13.71 | 13.36 | 13.53 | 3,705,640,192 | -0.10(-0.74%) |
May 20, 2013 | 13.29 | 13.72 | 13.23 | 13.63 | 3,669,531,136 | +0.30(+2.23%) |
May 17, 2013 | 13.51 | 13.54 | 13.26 | 13.33 | 3,477,155,840 | -0.04(-0.30%) |
May 16, 2013 | 13.02 | 13.47 | 12.89 | 13.37 | 606,674,944 | +0.18(+1.34%) |
May 15, 2013 | 13.51 | 13.57 | 12.99 | 13.19 | 1,731,393,024 | -0.80(-5.69%) |
May 13, 2013 | 13.89 | 14.09 | 13.89 | 13.99 | 2,575,529,472 | +0.05(+0.39%) |
May 10, 2013 | 14.09 | 14.14 | 13.86 | 13.94 | 2,721,011,200 | -0.12(-0.83%) |
May 09, 2013 | 14.15 | 14.24 | 14.02 | 14.05 | 3,238,114,816 | -0.12(-0.87%) |
May 08, 2013 | 14.03 | 14.22 | 13.93 | 14.18 | 3,865,757,696 | +0.16(+1.13%) |
May 07, 2013 | 14.21 | 14.23 | 13.87 | 14.02 | 3,957,004,800 | -0.06(-0.44%) |
May 06, 2013 | 13.93 | 14.13 | 13.89 | 14.08 | 4,062,429,184 | +0.33(+2.38%) |
May 03, 2013 | 13.79 | 13.85 | 13.73 | 13.75 | 2,955,368,448 | +0.14(+1.00%) |
May 02, 2013 | 13.50 | 13.71 | 13.47 | 13.62 | 3,450,472,448 | +0.19(+1.42%) |
May 01, 2013 | 13.58 | 13.60 | 13.28 | 13.43 | 4,146,416,128 | -0.11(-0.79%) |
Apr 30, 2013 | 13.30 | 13.61 | 13.21 | 13.53 | 1,361,679,360 | +0.39(+2.94%) |
Apr 29, 2013 | 12.85 | 13.25 | 12.84 | 13.15 | 942,774,784 | +0.39(+3.10%) |
Apr 26, 2013 | 12.53 | 12.80 | 12.48 | 12.75 | 1,955,198,976 | +0.27(+2.16%) |
Apr 25, 2013 | 12.57 | 12.65 | 12.44 | 12.48 | 3,147,894,784 | +0.09(+0.72%) |
Apr 24, 2013 | 12.03 | 12.69 | 12.00 | 12.39 | 3,636,586,496 | -0.02(-0.17%) |
Apr 23, 2013 | 12.35 | 12.48 | 12.19 | 12.41 | 1,138,370,560 | +0.23(+1.87%) |
Apr 22, 2013 | 12.00 | 12.29 | 11.96 | 12.18 | 3,516,663,040 | +0.25(+2.08%) |
Apr 19, 2013 | 11.86 | 12.21 | 11.77 | 11.94 | 688,775,680 | -0.05(-0.39%) |
Apr 18, 2013 | 12.38 | 12.40 | 11.91 | 11.98 | 1,155,227,136 | -0.33(-2.67%) |
Apr 17, 2013 | 12.84 | 12.85 | 12.17 | 12.31 | 3,435,402,240 | -0.72(-5.50%) |
Apr 16, 2013 | 12.88 | 13.04 | 12.85 | 13.03 | 2,501,147,392 | +0.20(+1.52%) |
Apr 15, 2013 | 13.05 | 13.08 | 12.82 | 12.83 | 2,597,250,304 | -0.30(-2.32%) |
Apr 12, 2013 | 13.27 | 13.27 | 13.11 | 13.14 | 1,951,808,384 | -0.14(-1.04%) |
Apr 11, 2013 | 13.26 | 13.39 | 13.18 | 13.27 | 2,685,955,584 | -0.04(-0.31%) |
Apr 10, 2013 | 13.08 | 13.36 | 13.02 | 13.32 | 3,075,016,192 | +0.27(+2.04%) |
Apr 09, 2013 | 13.03 | 13.10 | 12.92 | 13.05 | 2,508,041,472 | +0.02(+0.18%) |
Apr 08, 2013 | 12.98 | 13.07 | 12.91 | 13.03 | 2,460,722,688 | +0.09(+0.71%) |
Apr 05, 2013 | 12.97 | 12.99 | 12.83 | 12.93 | 3,138,550,272 | -0.14(-1.06%) |
Apr 04, 2013 | 13.26 | 13.29 | 13.00 | 13.07 | 2,932,029,952 | -0.13(-0.99%) |
Apr 03, 2013 | 13.18 | 13.36 | 13.15 | 13.20 | 2,971,034,368 | +0.07(+0.51%) |
Apr 02, 2013 | 13.07 | 13.39 | 13.03 | 13.14 | 36,393,984 | +0.03(+0.21%) |
Apr 01, 2013 | 13.51 | 13.56 | 13.07 | 13.11 | 3,187,930,112 | -0.42(-3.11%) |
Mar 28, 2013 | 13.75 | 13.81 | 13.50 | 13.53 | 3,622,339,840 | -0.29(-2.08%) |
Mar 27, 2013 | 13.95 | 13.96 | 13.78 | 13.82 | 2,709,454,080 | -0.28(-1.96%) |
Mar 26, 2013 | 14.23 | 14.24 | 14.08 | 14.09 | 2,407,266,304 | -0.07(-0.53%) |
Mar 25, 2013 | 14.20 | 14.36 | 14.11 | 14.17 | 4,099,189,504 | +0.05(+0.36%) |
Mar 22, 2013 | 13.89 | 14.12 | 13.85 | 14.12 | 3,231,881,984 | +0.28(+2.03%) |
Mar 21, 2013 | 13.76 | 14.00 | 13.76 | 13.84 | 3,134,954,496 | +0.02(+0.14%) |
Mar 20, 2013 | 13.98 | 13.99 | 13.74 | 13.82 | 2,524,783,872 | -0.07(-0.53%) |
Mar 19, 2013 | 14.04 | 14.09 | 13.71 | 13.89 | 13,948,928 | -0.04(-0.27%) |
Mar 18, 2013 | 13.49 | 13.98 | 13.48 | 13.93 | 663,604,736 | +0.37(+2.72%) |
Mar 15, 2013 | 13.38 | 13.58 | 13.36 | 13.56 | 972,504,064 | +0.34(+2.58%) |
Mar 14, 2013 | 13.23 | 13.28 | 13.16 | 13.22 | 2,485,641,728 | +0.13(+0.97%) |
Mar 13, 2013 | 13.09 | 13.28 | 13.00 | 13.09 | 3,317,311,488 | -0.00(-0.02%) |
Mar 12, 2013 | 13.31 | 13.41 | 13.07 | 13.09 | 3,811,064,064 | -0.29(-2.16%) |
Mar 11, 2013 | 13.13 | 13.42 | 12.99 | 13.38 | 3,879,155,968 | +0.19(+1.42%) |
Mar 08, 2013 | 13.14 | 13.31 | 13.10 | 13.19 | 3,202,244,608 | +0.03(+0.26%) |
Mar 07, 2013 | 12.97 | 13.20 | 12.87 | 13.16 | 3,832,020,736 | +0.15(+1.16%) |
Mar 06, 2013 | 13.28 | 13.30 | 12.97 | 13.01 | 3,764,753,152 | -0.17(-1.27%) |
Mar 05, 2013 | 12.88 | 13.30 | 12.86 | 13.18 | 927,292,416 | +0.34(+2.64%) |
Mar 04, 2013 | 13.07 | 13.09 | 12.81 | 12.84 | 471,857,152 | -0.32(-2.42%) |
Mar 01, 2013 | 13.39 | 13.39 | 13.14 | 13.16 | 223,950,336 | -0.33(-2.48%) |
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.49 | 2,638,109,952 | -0.10(-0.71%) |
Feb 27, 2013 | 13.71 | 13.83 | 13.47 | 13.59 | 509,442,048 | -0.13(-0.98%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.38 | 13.72 | 4,102,166,528 | +0.19(+1.39%) |
Feb 25, 2013 | 13.87 | 13.91 | 13.53 | 13.53 | 3,047,623,680 | -0.24(-1.78%) |
Feb 22, 2013 | 13.73 | 13.80 | 13.65 | 13.78 | 2,704,690,176 | +0.15(+1.06%) |
Feb 21, 2013 | 13.63 | 13.73 | 13.53 | 13.63 | 3,657,862,912 | -0.09(-0.62%) |
Feb 20, 2013 | 13.99 | 13.99 | 13.72 | 13.72 | 3,896,058,624 | -0.34(-2.42%) |
Feb 19, 2013 | 14.09 | 14.14 | 13.87 | 14.06 | 3,564,623,104 | -0.01(-0.04%) |
Feb 15, 2013 | 14.33 | 14.37 | 14.06 | 14.06 | 3,204,397,824 | -0.20(-1.38%) |
Feb 14, 2013 | 14.20 | 14.41 | 14.18 | 14.26 | 2,906,080,256 | -0.01(-0.09%) |
Feb 13, 2013 | 14.28 | 14.48 | 14.16 | 14.27 | 3,887,103,488 | -0.03(-0.19%) |
Feb 12, 2013 | 14.66 | 14.74 | 14.30 | 14.30 | 686,966,272 | -0.37(-2.51%) |
Feb 11, 2013 | 14.56 | 14.82 | 14.46 | 14.67 | 4,232,968,448 | +0.15(+1.04%) |
Feb 08, 2013 | 14.49 | 14.63 | 14.31 | 14.52 | 884,142,080 | +0.21(+1.44%) |
Feb 07, 2013 | 14.16 | 14.36 | 13.88 | 14.31 | 1,468,363,264 | +0.41(+2.97%) |
Feb 06, 2013 | 13.87 | 14.18 | 13.75 | 13.90 | 589,734,400 | +0.46(+3.40%) |
Feb 04, 2013 | 13.79 | 13.85 | 13.43 | 13.44 | 3,925,467,392 | -0.34(-2.49%) |
Feb 01, 2013 | 13.95 | 13.96 | 13.62 | 13.78 | 143,624,704 | -0.06(-0.41%) |
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,314,432 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,132,096 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,218,368 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,855,104 | +0.30(+2.26%) |
Jan 25, 2013 | 13.73 | 13.86 | 13.22 | 13.37 | 1,349,066,752 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,184,512 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,077,760 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,359,360 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,958,592 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,625,664 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,608,512 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,651,904 | -0.48(-3.15%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,703,936 | -0.56(-3.56%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,784,448 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,943,488 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,553,152 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,773,999,872 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,382,528 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,894,336 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,010,496 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,678,144 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,987,008 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,814,976 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,489,472 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,286,720 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,004,224 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,813,440 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,086,848 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,171,968 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,838,912 | +0.46(+2.90%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,223,104 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,315,712 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,337,344 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,962,880 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,538,496 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,324,352 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,387,328 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,545,856 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,793,344 | -1.13(-6.44%) |