Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.71 | 23.11 | 22.51 | 22.51 | 4,621,525 | -0.35(-1.54%) |
May 30, 2013 | 22.56 | 23.05 | 22.55 | 22.87 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.76 | 22.99 | 22.48 | 22.68 | 4,616,400 | -0.10(-0.45%) |
May 28, 2013 | 22.51 | 23.04 | 22.30 | 22.78 | 6,235,355 | +0.48(+2.15%) |
May 24, 2013 | 21.81 | 22.50 | 21.80 | 22.30 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.14 | 22.23 | 21.06 | 22.18 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.67 | 22.30 | 21.23 | 21.30 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.18 | 22.12 | 21.13 | 21.52 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.54 | 21.87 | 21.31 | 21.34 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.30 | 21.89 | 21.06 | 21.75 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.13 | 22.23 | 21.54 | 21.56 | 4,486,976 | -0.61(-2.74%) |
May 15, 2013 | 21.58 | 22.37 | 21.56 | 22.17 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.81 | 22.01 | 21.01 | 21.29 | 0 | -0.72(-3.29%) |
May 10, 2013 | 21.06 | 22.10 | 21.01 | 22.01 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.60 | 21.44 | 20.52 | 21.19 | 11,381,107 | +0.08(+0.37%) |
May 08, 2013 | 19.39 | 21.23 | 19.39 | 21.11 | 22,783,206 | +3.08(+17.11%) |
May 07, 2013 | 18.46 | 18.46 | 17.68 | 18.03 | 8,224,805 | +0.12(+0.66%) |
May 06, 2013 | 17.30 | 17.93 | 17.26 | 17.91 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.32 | 17.72 | 17.18 | 17.58 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.03 | 17.18 | 16.80 | 17.18 | 0 | +0.23(+1.39%) |
May 01, 2013 | 17.23 | 17.28 | 16.80 | 16.94 | 0 | -0.30(-1.76%) |
Apr 30, 2013 | 17.40 | 17.42 | 17.00 | 17.25 | 0 | -0.16(-0.90%) |
Apr 29, 2013 | 17.52 | 17.63 | 17.34 | 17.40 | 2,202,960 | -0.11(-0.62%) |
Apr 26, 2013 | 17.59 | 17.65 | 17.49 | 17.51 | 3,290,361 | -0.06(-0.33%) |
Apr 25, 2013 | 17.49 | 17.69 | 17.42 | 17.57 | 3,417,965 | +0.14(+0.79%) |
Apr 24, 2013 | 17.07 | 17.49 | 17.06 | 17.43 | 0 | +0.37(+2.18%) |
Apr 23, 2013 | 16.93 | 17.23 | 16.79 | 17.06 | 2,246,707 | +0.14(+0.81%) |
Apr 22, 2013 | 16.75 | 17.01 | 16.41 | 16.92 | 3,210,973 | +0.19(+1.11%) |
Apr 19, 2013 | 16.53 | 16.79 | 16.30 | 16.74 | 2,710,335 | +0.15(+0.89%) |
Apr 18, 2013 | 16.67 | 16.75 | 16.40 | 16.59 | 2,330,524 | -0.07(-0.41%) |
Apr 17, 2013 | 16.80 | 16.95 | 16.49 | 16.66 | 4,247,577 | -0.35(-2.07%) |
Apr 16, 2013 | 16.75 | 17.11 | 16.52 | 17.01 | 4,458,140 | +0.45(+2.72%) |
Apr 15, 2013 | 17.14 | 17.24 | 16.55 | 16.56 | 4,307,073 | -0.66(-3.81%) |
Apr 12, 2013 | 17.17 | 17.24 | 16.98 | 17.22 | 2,214,557 | -0.05(-0.28%) |
Apr 11, 2013 | 17.59 | 17.59 | 17.24 | 17.27 | 3,257,610 | -0.17(-0.96%) |
Apr 10, 2013 | 17.05 | 17.47 | 16.92 | 17.43 | 4,060,236 | +0.34(+2.01%) |
Apr 09, 2013 | 17.00 | 17.15 | 16.88 | 17.09 | 1,815,993 | +0.18(+1.04%) |
Apr 08, 2013 | 16.97 | 17.02 | 16.62 | 16.91 | 2,783,850 | -0.08(-0.46%) |
Apr 05, 2013 | 16.79 | 17.01 | 16.65 | 16.99 | 2,634,702 | +0.10(+0.61%) |
Apr 04, 2013 | 16.98 | 17.03 | 16.76 | 16.89 | 4,396,658 | +0.00(+0.03%) |
Apr 03, 2013 | 17.19 | 17.23 | 16.83 | 16.88 | 4,623,467 | -0.30(-1.74%) |
Apr 02, 2013 | 17.38 | 17.57 | 17.07 | 17.18 | 4,043,440 | -0.36(-2.07%) |
Apr 01, 2013 | 17.25 | 17.65 | 17.25 | 17.54 | 4,379,151 | +0.21(+1.21%) |
Mar 28, 2013 | 17.27 | 17.36 | 17.03 | 17.33 | 6,624,366 | -0.09(-0.51%) |
Mar 27, 2013 | 17.39 | 17.46 | 17.11 | 17.42 | 2,730,014 | +0.02(+0.11%) |
Mar 26, 2013 | 17.74 | 17.77 | 17.32 | 17.40 | 4,705,469 | +0.21(+1.20%) |
Mar 25, 2013 | 17.75 | 17.76 | 17.15 | 17.20 | 4,931,218 | -0.40(-2.28%) |
Mar 22, 2013 | 17.31 | 17.66 | 17.31 | 17.60 | 4,811,952 | +0.26(+1.53%) |
Mar 21, 2013 | 17.22 | 17.62 | 17.18 | 17.33 | 6,009,677 | +0.35(+2.08%) |
Mar 20, 2013 | 16.82 | 17.05 | 16.73 | 16.98 | 5,565,677 | +0.19(+1.11%) |
Mar 19, 2013 | 18.32 | 18.46 | 16.58 | 16.80 | 20,487,702 | -1.53(-8.34%) |
Mar 18, 2013 | 18.31 | 18.38 | 18.04 | 18.32 | 5,170,228 | -0.17(-0.90%) |
Mar 15, 2013 | 18.93 | 18.94 | 18.48 | 18.49 | 5,777,430 | -0.45(-2.38%) |
Mar 14, 2013 | 18.68 | 18.96 | 18.56 | 18.94 | 3,557,002 | +0.39(+2.11%) |
Mar 13, 2013 | 18.65 | 18.75 | 18.40 | 18.55 | 5,665,293 | -0.30(-1.61%) |
Mar 12, 2013 | 18.67 | 18.85 | 18.60 | 18.85 | 4,031,398 | +0.12(+0.63%) |
Mar 11, 2013 | 18.20 | 19.11 | 18.20 | 18.73 | 7,899,568 | +0.54(+2.96%) |
Mar 08, 2013 | 18.36 | 18.43 | 18.10 | 18.20 | 3,912,229 | -0.13(-0.69%) |
Mar 07, 2013 | 18.18 | 18.55 | 18.06 | 18.32 | 4,111,409 | +0.09(+0.48%) |
Mar 06, 2013 | 18.24 | 18.48 | 18.07 | 18.23 | 3,249,741 | +0.11(+0.59%) |
Mar 05, 2013 | 17.96 | 18.51 | 17.92 | 18.13 | 5,002,517 | +0.30(+1.70%) |
Mar 04, 2013 | 17.60 | 17.92 | 17.56 | 17.82 | 4,949,036 | +0.16(+0.89%) |
Mar 01, 2013 | 17.17 | 17.71 | 17.06 | 17.67 | 6,041,744 | +0.50(+2.91%) |
Feb 28, 2013 | 17.36 | 17.63 | 17.16 | 17.17 | 7,311,707 | -0.58(-3.26%) |
Feb 27, 2013 | 17.28 | 17.82 | 17.05 | 17.75 | 5,486,873 | +0.42(+2.43%) |
Feb 26, 2013 | 17.39 | 17.45 | 17.09 | 17.32 | 4,656,325 | -0.01(-0.06%) |
Feb 25, 2013 | 17.47 | 17.64 | 17.32 | 17.33 | 5,810,060 | -0.11(-0.62%) |
Feb 22, 2013 | 17.30 | 17.50 | 17.30 | 17.44 | 3,600,615 | +0.17(+0.96%) |
Feb 21, 2013 | 17.28 | 17.55 | 16.80 | 17.27 | 11,119,922 | +0.16(+0.92%) |
Feb 20, 2013 | 17.15 | 17.38 | 17.09 | 17.12 | 5,432,267 | -0.10(-0.60%) |
Feb 19, 2013 | 16.70 | 17.38 | 16.65 | 17.22 | 5,040,525 | +0.60(+3.62%) |
Feb 15, 2013 | 16.80 | 16.82 | 16.48 | 16.62 | 5,596,821 | -0.18(-1.05%) |
Feb 14, 2013 | 16.78 | 17.00 | 16.63 | 16.80 | 5,790,234 | -0.02(-0.12%) |
Feb 13, 2013 | 17.03 | 17.19 | 16.71 | 16.81 | 5,412,163 | -0.36(-2.11%) |
Feb 12, 2013 | 17.02 | 17.22 | 16.92 | 17.18 | 4,537,346 | +0.13(+0.75%) |
Feb 11, 2013 | 16.94 | 17.24 | 16.78 | 17.05 | 4,508,171 | +0.04(+0.23%) |
Feb 08, 2013 | 16.70 | 17.14 | 16.51 | 17.01 | 4,948,930 | +0.49(+2.96%) |
Feb 07, 2013 | 16.56 | 16.68 | 16.37 | 16.52 | 3,166,514 | -0.01(-0.06%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.45 | 16.53 | 5,538,457 | +0.86(+5.50%) |
Feb 04, 2013 | 15.68 | 15.86 | 15.61 | 15.67 | 3,798,716 | -0.19(-1.17%) |
Feb 01, 2013 | 15.30 | 15.91 | 15.12 | 15.86 | 9,551,308 | +0.45(+2.92%) |
Jan 31, 2013 | 14.33 | 15.85 | 14.32 | 15.40 | 12,802,599 | +0.64(+4.31%) |
Jan 30, 2013 | 14.63 | 15.16 | 14.63 | 14.77 | 8,688,408 | +0.13(+0.87%) |
Jan 29, 2013 | 14.87 | 14.87 | 14.51 | 14.64 | 5,505,409 | -0.09(-0.60%) |
Jan 28, 2013 | 14.67 | 14.78 | 14.35 | 14.73 | 8,574,413 | +0.26(+1.83%) |
Jan 25, 2013 | 14.01 | 14.61 | 14.01 | 14.46 | 4,049,726 | +0.50(+3.58%) |
Jan 24, 2013 | 13.76 | 14.06 | 13.73 | 13.96 | 4,736,476 | +0.21(+1.49%) |
Jan 23, 2013 | 14.22 | 14.31 | 13.70 | 13.76 | 5,104,061 | -0.37(-2.63%) |
Jan 22, 2013 | 14.16 | 14.19 | 14.01 | 14.13 | 3,354,153 | -0.03(-0.21%) |
Jan 18, 2013 | 14.24 | 14.42 | 14.10 | 14.16 | 3,251,168 | -0.05(-0.34%) |
Jan 17, 2013 | 14.36 | 14.49 | 14.17 | 14.21 | 3,224,013 | -0.09(-0.62%) |
Jan 16, 2013 | 14.29 | 14.46 | 14.11 | 14.30 | 2,583,279 | -0.01(-0.07%) |
Jan 15, 2013 | 14.00 | 14.32 | 13.88 | 14.31 | 2,588,902 | +0.18(+1.25%) |
Jan 14, 2013 | 13.94 | 14.20 | 13.86 | 14.13 | 4,277,181 | +0.19(+1.33%) |
Jan 11, 2013 | 13.42 | 14.03 | 13.02 | 13.95 | 6,634,030 | +0.24(+1.71%) |
Jan 10, 2013 | 13.51 | 13.72 | 13.47 | 13.71 | 3,275,619 | +0.29(+2.19%) |
Jan 09, 2013 | 13.49 | 13.56 | 13.29 | 13.42 | 3,974,680 | -0.07(-0.51%) |
Jan 08, 2013 | 13.95 | 14.00 | 13.49 | 13.49 | 5,217,921 | -0.67(-4.71%) |
Jan 07, 2013 | 13.96 | 14.30 | 13.96 | 14.15 | 3,944,909 | -0.42(-2.89%) |
Jan 04, 2013 | 14.45 | 14.64 | 14.40 | 14.57 | 3,419,156 | +0.14(+0.95%) |
Jan 03, 2013 | 14.23 | 14.50 | 14.21 | 14.44 | 3,741,995 | +0.19(+1.32%) |
Jan 02, 2013 | 14.57 | 14.61 | 14.08 | 14.25 | 7,026,370 | +0.03(+0.19%) |
Dec 31, 2012 | 13.60 | 14.25 | 13.54 | 14.22 | 7,324,350 | +0.59(+4.31%) |
Dec 28, 2012 | 13.59 | 13.74 | 13.50 | 13.63 | 2,209,941 | -0.10(-0.71%) |
Dec 27, 2012 | 13.80 | 13.96 | 13.49 | 13.73 | 4,090,870 | -0.14(-0.99%) |
Dec 26, 2012 | 13.84 | 13.96 | 13.77 | 13.87 | 3,586,137 | +0.05(+0.35%) |
Dec 24, 2012 | 13.59 | 13.91 | 13.58 | 13.82 | 2,989,841 | +0.22(+1.58%) |
Dec 21, 2012 | 13.46 | 13.68 | 13.13 | 13.60 | 18,821,966 | -0.05(-0.36%) |
Dec 20, 2012 | 14.16 | 14.16 | 13.48 | 13.65 | 8,437,231 | -0.45(-3.19%) |
Dec 19, 2012 | 14.69 | 14.77 | 14.06 | 14.10 | 6,078,911 | -0.50(-3.42%) |
Dec 18, 2012 | 15.05 | 15.18 | 14.46 | 14.60 | 7,114,077 | -0.50(-3.31%) |
Dec 17, 2012 | 14.98 | 15.15 | 14.90 | 15.10 | 4,697,650 | +0.12(+0.78%) |
Dec 14, 2012 | 14.87 | 15.09 | 14.78 | 14.98 | 3,341,571 | +0.05(+0.33%) |
Dec 13, 2012 | 15.04 | 15.15 | 14.87 | 14.93 | 2,968,722 | -0.08(-0.52%) |
Dec 12, 2012 | 14.86 | 15.09 | 14.86 | 15.01 | 5,371,006 | +0.18(+1.19%) |
Dec 11, 2012 | 14.59 | 14.90 | 14.57 | 14.84 | 9,168,055 | +0.32(+2.23%) |
Dec 10, 2012 | 14.42 | 14.74 | 14.42 | 14.51 | 3,588,332 | -0.01(-0.10%) |
Dec 07, 2012 | 14.52 | 14.64 | 14.35 | 14.53 | 3,755,772 | +0.01(+0.10%) |
Dec 06, 2012 | 14.36 | 14.52 | 14.28 | 14.51 | 3,995,603 | +0.19(+1.30%) |
Dec 05, 2012 | 14.28 | 14.52 | 14.20 | 14.33 | 5,019,100 | +0.19(+1.32%) |
Dec 04, 2012 | 14.23 | 14.27 | 13.95 | 14.14 | 3,976,837 | -0.36(-2.50%) |
Nov 30, 2012 | 14.75 | 14.79 | 14.46 | 14.50 | 4,736,016 | -0.22(-1.46%) |
Nov 29, 2012 | 14.91 | 15.00 | 14.66 | 14.72 | 6,796,240 | +0.00(+0.00%) |
Nov 28, 2012 | 14.47 | 14.74 | 14.21 | 14.72 | 5,468,376 | +0.29(+2.00%) |
Nov 27, 2012 | 14.26 | 14.56 | 14.07 | 14.43 | 5,713,154 | +0.14(+0.96%) |
Nov 26, 2012 | 13.97 | 14.37 | 13.96 | 14.29 | 5,777,688 | +0.22(+1.57%) |
Nov 23, 2012 | 13.72 | 14.15 | 13.67 | 14.07 | 2,751,465 | +0.39(+2.86%) |
Nov 21, 2012 | 13.49 | 13.83 | 13.44 | 13.68 | 5,116,959 | +0.11(+0.79%) |
Nov 20, 2012 | 13.35 | 13.59 | 13.31 | 13.57 | 4,724,638 | +0.15(+1.09%) |
Nov 19, 2012 | 12.95 | 13.50 | 12.84 | 13.43 | 5,547,125 | +0.65(+5.06%) |
Nov 16, 2012 | 12.88 | 12.94 | 12.65 | 12.78 | 5,863,347 | +0.00(+0.00%) |
Nov 15, 2012 | 12.52 | 12.83 | 12.46 | 12.78 | 5,191,111 | +0.29(+2.35%) |
Nov 14, 2012 | 12.74 | 12.84 | 12.47 | 12.49 | 3,530,903 | -0.23(-1.77%) |
Nov 13, 2012 | 12.64 | 12.78 | 12.62 | 12.71 | 3,335,335 | -0.04(-0.31%) |
Nov 12, 2012 | 12.71 | 12.83 | 12.58 | 12.75 | 2,222,636 | +0.13(+1.01%) |
Nov 09, 2012 | 12.66 | 12.87 | 12.61 | 12.62 | 4,747,097 | -0.02(-0.16%) |
Nov 08, 2012 | 13.03 | 13.22 | 12.64 | 12.64 | 4,831,495 | -0.52(-3.95%) |
Nov 07, 2012 | 13.29 | 13.37 | 13.09 | 13.16 | 7,426,629 | -0.31(-2.32%) |
Nov 06, 2012 | 12.97 | 13.59 | 12.93 | 13.48 | 7,246,984 | +0.55(+4.24%) |
Nov 05, 2012 | 12.69 | 12.93 | 12.68 | 12.93 | 5,656,227 | +0.21(+1.65%) |
Nov 02, 2012 | 12.77 | 12.83 | 12.61 | 12.72 | 6,710,809 | -0.01(-0.11%) |
Nov 01, 2012 | 12.09 | 12.76 | 12.03 | 12.73 | 7,041,486 | +0.64(+5.26%) |
Oct 31, 2012 | 11.66 | 12.14 | 11.65 | 12.09 | 8,001,990 | +0.43(+3.69%) |
Oct 26, 2012 | 11.72 | 11.66 | 11.66 | 11.66 | 6,068,454 | -0.29(-2.46%) |
Oct 25, 2012 | 12.26 | 12.38 | 11.83 | 11.96 | 7,112,588 | -0.21(-1.69%) |
Oct 24, 2012 | 12.57 | 12.67 | 12.09 | 12.16 | 7,699,560 | -0.34(-2.74%) |
Oct 23, 2012 | 12.61 | 12.83 | 12.42 | 12.51 | 5,087,378 | -0.30(-2.37%) |
Oct 19, 2012 | 13.47 | 13.50 | 12.73 | 12.81 | 6,190,377 | -0.73(-5.42%) |
Oct 18, 2012 | 13.54 | 13.64 | 13.39 | 13.54 | 3,597,276 | -0.04(-0.29%) |
Oct 17, 2012 | 13.33 | 13.69 | 13.33 | 13.58 | 4,263,047 | -0.11(-0.79%) |
Oct 16, 2012 | 13.45 | 13.69 | 13.39 | 13.69 | 4,369,638 | +0.28(+2.12%) |
Oct 15, 2012 | 13.23 | 13.44 | 13.00 | 13.41 | 4,302,427 | +0.27(+2.09%) |
Oct 12, 2012 | 12.87 | 13.15 | 12.76 | 13.13 | 5,476,864 | +0.35(+2.76%) |
Oct 11, 2012 | 12.65 | 12.84 | 12.58 | 12.78 | 4,644,546 | +0.16(+1.24%) |
Oct 10, 2012 | 12.71 | 12.78 | 12.55 | 12.62 | 5,619,487 | -0.11(-0.88%) |
Oct 09, 2012 | 12.74 | 12.85 | 12.65 | 12.74 | 4,779,661 | +0.02(+0.19%) |
Oct 08, 2012 | 12.59 | 12.80 | 12.58 | 12.71 | 3,139,213 | +0.03(+0.23%) |
Oct 05, 2012 | 12.78 | 12.90 | 12.60 | 12.68 | 4,449,323 | -0.08(-0.61%) |
Oct 04, 2012 | 12.54 | 12.78 | 12.40 | 12.76 | 5,569,774 | +0.18(+1.40%) |
Oct 03, 2012 | 12.44 | 12.62 | 12.35 | 12.58 | 5,507,882 | +0.20(+1.58%) |
Oct 02, 2012 | 12.15 | 12.43 | 12.09 | 12.39 | 4,955,811 | +0.29(+2.43%) |
Oct 01, 2012 | 12.47 | 12.59 | 12.07 | 12.09 | 5,069,959 | -0.33(-2.68%) |
Sep 28, 2012 | 12.43 | 12.46 | 12.19 | 12.43 | 5,099,845 | -0.09(-0.70%) |
Sep 27, 2012 | 12.41 | 12.66 | 12.41 | 12.52 | 6,669,854 | +0.18(+1.43%) |
Sep 26, 2012 | 12.16 | 12.58 | 11.87 | 12.34 | 7,297,074 | -0.08(-0.63%) |
Sep 25, 2012 | 13.06 | 13.12 | 12.41 | 12.42 | 7,017,057 | -0.61(-4.70%) |
Sep 24, 2012 | 12.84 | 13.08 | 12.74 | 13.03 | 7,771,976 | +0.06(+0.49%) |
Sep 21, 2012 | 13.31 | 13.40 | 12.83 | 12.97 | 6,832,613 | -0.23(-1.78%) |
Sep 20, 2012 | 13.60 | 13.67 | 13.07 | 13.20 | 7,505,506 | -0.44(-3.23%) |
Sep 19, 2012 | 13.81 | 13.81 | 13.57 | 13.64 | 3,919,317 | -0.07(-0.50%) |
Sep 18, 2012 | 13.96 | 13.96 | 13.59 | 13.71 | 3,859,997 | -0.21(-1.48%) |
Sep 17, 2012 | 14.20 | 14.21 | 13.78 | 13.92 | 3,672,102 | -0.28(-2.00%) |
Sep 14, 2012 | 13.92 | 14.34 | 13.92 | 14.20 | 8,927,693 | +0.25(+1.83%) |
Sep 13, 2012 | 13.70 | 14.03 | 13.58 | 13.95 | 5,359,855 | +0.24(+1.79%) |
Sep 12, 2012 | 13.62 | 13.89 | 13.45 | 13.70 | 9,896,752 | +0.18(+1.30%) |
Sep 11, 2012 | 13.47 | 13.62 | 13.47 | 13.52 | 6,432,175 | -0.03(-0.22%) |
Sep 10, 2012 | 13.67 | 13.73 | 13.42 | 13.55 | 5,887,679 | -0.20(-1.42%) |
Sep 07, 2012 | 13.37 | 13.76 | 13.26 | 13.75 | 6,471,588 | +0.40(+3.01%) |
Sep 06, 2012 | 13.05 | 13.65 | 12.96 | 13.35 | 9,007,222 | +0.48(+3.73%) |
Sep 05, 2012 | 12.64 | 12.93 | 12.60 | 12.87 | 3,747,326 | +0.11(+0.84%) |
Sep 04, 2012 | 12.95 | 13.02 | 12.46 | 12.76 | 5,506,278 | -0.29(-2.25%) |
Aug 31, 2012 | 12.46 | 13.25 | 12.31 | 13.05 | 8,593,678 | +0.32(+2.54%) |
Aug 30, 2012 | 12.54 | 12.85 | 12.44 | 12.73 | 4,514,951 | +0.15(+1.17%) |
Aug 29, 2012 | 12.63 | 12.74 | 12.38 | 12.58 | 2,839,938 | -0.08(-0.62%) |
Aug 27, 2012 | 13.05 | 13.07 | 12.63 | 12.66 | 4,208,915 | -0.39(-3.00%) |
Aug 24, 2012 | 12.98 | 13.16 | 12.85 | 13.05 | 3,966,273 | +0.08(+0.60%) |
Aug 23, 2012 | 13.09 | 13.11 | 12.81 | 12.98 | 4,740,046 | -0.19(-1.41%) |
Aug 22, 2012 | 13.20 | 13.44 | 13.11 | 13.16 | 4,219,565 | -0.12(-0.88%) |
Aug 21, 2012 | 13.34 | 13.36 | 13.09 | 13.28 | 5,447,899 | +0.00(+0.00%) |
Aug 20, 2012 | 13.41 | 13.45 | 13.02 | 13.28 | 4,725,424 | -0.21(-1.53%) |
Aug 17, 2012 | 13.66 | 13.71 | 13.41 | 13.49 | 6,078,320 | -0.04(-0.29%) |
Aug 16, 2012 | 14.01 | 14.09 | 13.34 | 13.52 | 20,369,230 | +0.71(+5.50%) |
Aug 15, 2012 | 12.45 | 12.88 | 12.37 | 12.82 | 4,342,158 | +0.37(+2.99%) |
Aug 14, 2012 | 12.75 | 12.79 | 12.39 | 12.45 | 3,357,860 | -0.16(-1.24%) |
Aug 13, 2012 | 12.84 | 12.84 | 12.48 | 12.60 | 4,133,022 | -0.21(-1.61%) |
Aug 10, 2012 | 12.84 | 12.86 | 12.68 | 12.81 | 3,933,139 | -0.04(-0.31%) |
Aug 09, 2012 | 12.64 | 12.89 | 12.59 | 12.85 | 7,600,125 | +0.18(+1.39%) |
Aug 08, 2012 | 12.46 | 12.69 | 12.43 | 12.67 | 8,127,829 | +0.15(+1.17%) |
Aug 07, 2012 | 11.99 | 12.60 | 11.99 | 12.53 | 9,273,533 | +0.58(+4.84%) |
Aug 06, 2012 | 11.77 | 12.04 | 11.76 | 11.95 | 4,661,242 | +0.23(+1.92%) |
Aug 03, 2012 | 11.30 | 11.81 | 11.27 | 11.72 | 7,657,016 | +0.59(+5.28%) |
Aug 02, 2012 | 11.16 | 11.51 | 11.03 | 11.13 | 8,041,731 | -0.30(-2.65%) |
Aug 01, 2012 | 11.26 | 11.63 | 10.59 | 11.44 | 15,651,711 | +0.65(+5.99%) |
Jul 31, 2012 | 10.87 | 11.10 | 10.55 | 10.79 | 8,749,028 | -0.21(-1.87%) |
Jul 30, 2012 | 11.06 | 11.16 | 10.88 | 11.00 | 5,522,887 | -0.18(-1.58%) |
Jul 27, 2012 | 10.81 | 11.24 | 10.70 | 11.17 | 11,435,055 | +0.46(+4.25%) |
Jul 26, 2012 | 11.36 | 11.52 | 10.64 | 10.72 | 10,862,555 | -0.55(-4.91%) |
Jul 25, 2012 | 11.28 | 11.34 | 11.05 | 11.27 | 3,486,235 | -0.03(-0.26%) |
Jul 24, 2012 | 11.54 | 11.71 | 11.22 | 11.30 | 3,077,640 | -0.27(-2.37%) |
Jul 23, 2012 | 11.48 | 11.71 | 11.36 | 11.58 | 4,214,185 | -0.16(-1.34%) |
Jul 20, 2012 | 11.97 | 11.98 | 11.68 | 11.73 | 4,397,437 | -0.28(-2.36%) |
Jul 19, 2012 | 11.31 | 12.13 | 11.29 | 12.02 | 6,566,944 | +0.75(+6.70%) |
Jul 18, 2012 | 11.11 | 11.37 | 11.08 | 11.26 | 6,532,833 | +0.14(+1.23%) |
Jul 17, 2012 | 11.35 | 11.38 | 11.05 | 11.12 | 3,203,726 | -0.17(-1.47%) |
Jul 16, 2012 | 11.43 | 11.45 | 11.25 | 11.29 | 3,831,576 | -0.18(-1.54%) |
Jul 13, 2012 | 11.38 | 11.52 | 11.36 | 11.47 | 2,634,600 | +0.12(+1.04%) |
Jul 12, 2012 | 11.48 | 11.65 | 11.12 | 11.35 | 4,802,461 | -0.09(-0.77%) |
Jul 11, 2012 | 11.38 | 11.51 | 11.28 | 11.44 | 2,810,962 | +0.09(+0.78%) |
Jul 10, 2012 | 11.78 | 11.89 | 11.26 | 11.35 | 3,052,541 | -0.34(-2.93%) |
Jul 09, 2012 | 11.77 | 11.83 | 11.45 | 11.69 | 3,744,657 | -0.08(-0.67%) |
Jul 06, 2012 | 12.02 | 12.08 | 11.60 | 11.77 | 2,548,036 | -0.36(-2.99%) |
Jul 05, 2012 | 12.28 | 12.34 | 12.11 | 12.13 | 2,113,138 | -0.20(-1.59%) |
Jul 03, 2012 | 12.01 | 12.34 | 12.00 | 12.33 | 1,515,857 | +0.30(+2.52%) |
Jul 02, 2012 | 12.10 | 12.12 | 11.80 | 12.03 | 3,331,764 | -0.07(-0.57%) |
Jun 29, 2012 | 11.91 | 12.11 | 11.68 | 12.09 | 6,646,729 | +0.45(+3.87%) |
Jun 28, 2012 | 11.76 | 11.84 | 11.50 | 11.64 | 2,699,871 | -0.22(-1.82%) |
Jun 27, 2012 | 11.75 | 11.92 | 11.63 | 11.86 | 3,197,486 | +0.14(+1.21%) |
Jun 26, 2012 | 11.84 | 11.95 | 11.68 | 11.72 | 3,499,337 | -0.15(-1.24%) |
Jun 25, 2012 | 11.76 | 11.94 | 11.55 | 11.86 | 5,232,097 | -0.14(-1.18%) |
Jun 22, 2012 | 11.43 | 12.10 | 11.43 | 12.01 | 14,553,983 | +0.25(+2.17%) |
Jun 21, 2012 | 12.40 | 12.42 | 11.73 | 11.75 | 4,827,373 | -0.65(-5.21%) |
Jun 20, 2012 | 12.38 | 12.53 | 12.28 | 12.40 | 3,357,410 | -0.01(-0.08%) |
Jun 19, 2012 | 12.23 | 12.45 | 12.14 | 12.41 | 4,089,802 | +0.24(+1.93%) |
Jun 18, 2012 | 12.02 | 12.28 | 11.97 | 12.17 | 3,367,509 | -0.01(-0.08%) |
Jun 15, 2012 | 12.06 | 12.23 | 11.97 | 12.18 | 9,977,450 | +0.12(+0.97%) |
Jun 14, 2012 | 12.08 | 12.20 | 11.99 | 12.07 | 5,525,442 | +0.03(+0.24%) |
Jun 13, 2012 | 12.49 | 12.55 | 11.95 | 12.04 | 8,836,937 | -0.49(-3.91%) |
Jun 12, 2012 | 12.64 | 12.74 | 12.44 | 12.53 | 6,418,825 | -0.03(-0.23%) |
Jun 11, 2012 | 13.26 | 13.31 | 12.53 | 12.55 | 6,297,209 | -0.64(-4.83%) |
Jun 08, 2012 | 13.13 | 13.31 | 13.01 | 13.19 | 3,138,891 | +0.05(+0.37%) |
Jun 07, 2012 | 13.54 | 13.60 | 13.03 | 13.14 | 5,301,321 | -0.28(-2.12%) |
Jun 06, 2012 | 13.01 | 13.47 | 12.95 | 13.43 | 5,164,138 | +0.56(+4.34%) |
Jun 05, 2012 | 12.72 | 13.08 | 12.69 | 12.87 | 4,238,046 | +0.07(+0.54%) |
Jun 04, 2012 | 12.86 | 13.05 | 12.59 | 12.80 | 3,661,469 | -0.05(-0.38%) |