Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.30 | 19.77 | 19.24 | 19.27 | 14,616,403 | -0.13(-0.68%) |
May 30, 2013 | 18.99 | 19.70 | 18.99 | 19.40 | 15,435,732 | +0.49(+2.59%) |
May 29, 2013 | 18.53 | 18.96 | 18.44 | 18.91 | 10,245,243 | +0.22(+1.16%) |
May 28, 2013 | 18.37 | 18.73 | 18.34 | 18.70 | 10,420,164 | +0.49(+2.69%) |
May 24, 2013 | 18.27 | 18.42 | 17.94 | 18.21 | 5,919,184 | -0.18(-0.99%) |
May 23, 2013 | 17.77 | 18.42 | 17.70 | 18.39 | 7,607,833 | +0.45(+2.50%) |
May 22, 2013 | 17.93 | 18.49 | 17.68 | 17.94 | 13,862,129 | +0.01(+0.04%) |
May 21, 2013 | 18.25 | 18.88 | 17.61 | 17.93 | 29,905,198 | -0.82(-4.36%) |
May 20, 2013 | 18.81 | 19.14 | 18.51 | 18.75 | 11,266,361 | -0.06(-0.33%) |
May 17, 2013 | 18.11 | 18.86 | 18.10 | 18.82 | 8,445,129 | +0.70(+3.86%) |
May 16, 2013 | 18.29 | 18.37 | 17.98 | 18.12 | 5,179,682 | -0.35(-1.89%) |
May 15, 2013 | 18.53 | 18.64 | 18.10 | 18.47 | 7,978,228 | +0.76(+4.31%) |
May 13, 2013 | 17.82 | 17.86 | 17.56 | 17.70 | 4,895,560 | -0.04(-0.24%) |
May 10, 2013 | 17.94 | 17.97 | 17.47 | 17.75 | 5,984,117 | -0.16(-0.90%) |
May 09, 2013 | 17.83 | 18.28 | 17.80 | 17.91 | 6,428,016 | +0.06(+0.35%) |
May 08, 2013 | 18.19 | 18.48 | 17.76 | 17.84 | 8,557,420 | -0.43(-2.34%) |
May 07, 2013 | 18.44 | 18.50 | 18.19 | 18.27 | 5,231,872 | -0.15(-0.83%) |
May 06, 2013 | 18.51 | 18.60 | 18.12 | 18.42 | 6,668,288 | -0.13(-0.68%) |
May 03, 2013 | 18.50 | 18.57 | 18.24 | 18.55 | 7,305,431 | +0.18(+0.99%) |
May 02, 2013 | 18.12 | 18.44 | 18.07 | 18.37 | 6,280,304 | +0.25(+1.39%) |
May 01, 2013 | 17.97 | 18.49 | 17.79 | 18.12 | 10,645,590 | -0.06(-0.35%) |
Apr 30, 2013 | 17.98 | 18.83 | 17.94 | 18.18 | 33,292,388 | +1.25(+7.40%) |
Apr 29, 2013 | 16.49 | 16.93 | 16.30 | 16.93 | 7,561,105 | +0.49(+2.98%) |
Apr 26, 2013 | 16.82 | 16.89 | 16.37 | 16.44 | 6,639,428 | -0.45(-2.65%) |
Apr 25, 2013 | 16.63 | 17.05 | 16.58 | 16.89 | 7,555,405 | +0.26(+1.56%) |
Apr 24, 2013 | 16.89 | 17.05 | 16.46 | 16.63 | 6,427,456 | -0.25(-1.49%) |
Apr 23, 2013 | 16.60 | 17.02 | 16.52 | 16.88 | 8,877,797 | +0.31(+1.90%) |
Apr 22, 2013 | 16.19 | 16.75 | 16.00 | 16.56 | 7,568,083 | +0.30(+1.85%) |
Apr 19, 2013 | 16.21 | 16.49 | 15.95 | 16.26 | 7,212,374 | +0.20(+1.22%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.93 | 16.07 | 8,710,028 | -0.29(-1.75%) |
Apr 17, 2013 | 16.37 | 16.56 | 16.13 | 16.35 | 8,797,706 | -0.20(-1.18%) |
Apr 16, 2013 | 16.11 | 16.60 | 16.03 | 16.55 | 10,507,141 | +0.50(+3.14%) |
Apr 15, 2013 | 16.72 | 16.98 | 15.77 | 16.05 | 16,161,998 | -0.80(-4.77%) |
Apr 12, 2013 | 16.84 | 16.95 | 16.38 | 16.85 | 21,345,948 | -0.01(-0.08%) |
Apr 11, 2013 | 17.21 | 17.42 | 16.77 | 16.86 | 16,899,908 | -0.50(-2.86%) |
Apr 10, 2013 | 18.02 | 18.02 | 17.07 | 17.36 | 20,412,632 | -0.64(-3.57%) |
Apr 09, 2013 | 17.95 | 18.25 | 17.70 | 18.00 | 17,531,466 | -0.15(-0.85%) |
Apr 08, 2013 | 17.82 | 18.39 | 17.31 | 18.16 | 45,325,916 | +0.36(+2.00%) |
Apr 05, 2013 | 17.38 | 17.81 | 17.00 | 17.80 | 36,352,704 | +0.22(+1.27%) |
Apr 04, 2013 | 15.19 | 17.70 | 15.19 | 17.58 | 79,121,576 | +2.43(+16.07%) |
Apr 03, 2013 | 15.20 | 15.44 | 15.02 | 15.14 | 10,864,717 | +0.01(+0.05%) |
Apr 02, 2013 | 15.21 | 15.53 | 15.09 | 15.14 | 10,978,700 | -0.03(-0.18%) |
Apr 01, 2013 | 15.48 | 15.71 | 15.14 | 15.16 | 8,707,465 | -0.33(-2.12%) |
Mar 28, 2013 | 15.51 | 15.76 | 15.39 | 15.49 | 12,669,460 | +0.00(+0.00%) |
Mar 27, 2013 | 15.60 | 15.90 | 15.23 | 15.49 | 15,222,980 | -0.38(-2.42%) |
Mar 26, 2013 | 16.16 | 16.26 | 15.58 | 15.88 | 13,468,376 | -0.35(-2.15%) |
Mar 25, 2013 | 16.02 | 16.41 | 15.82 | 16.23 | 14,000,497 | +0.29(+1.84%) |
Mar 22, 2013 | 15.79 | 16.07 | 15.27 | 15.93 | 22,422,988 | +0.22(+1.43%) |
Mar 21, 2013 | 16.05 | 16.33 | 15.64 | 15.71 | 22,638,762 | -0.43(-2.64%) |
Mar 20, 2013 | 15.79 | 16.41 | 15.75 | 16.14 | 23,534,422 | +0.57(+3.69%) |
Mar 19, 2013 | 15.32 | 15.63 | 15.22 | 15.56 | 16,145,760 | +0.20(+1.32%) |
Mar 18, 2013 | 14.73 | 15.44 | 14.73 | 15.36 | 21,583,872 | +0.47(+3.17%) |
Mar 15, 2013 | 15.00 | 15.13 | 14.67 | 14.89 | 17,418,758 | -0.03(-0.23%) |
Mar 14, 2013 | 14.57 | 14.96 | 14.52 | 14.92 | 13,322,810 | +0.37(+2.58%) |
Mar 13, 2013 | 14.12 | 14.76 | 14.09 | 14.55 | 16,784,602 | +0.46(+3.30%) |
Mar 12, 2013 | 14.06 | 14.30 | 13.92 | 14.08 | 21,890,800 | +0.15(+1.05%) |
Mar 11, 2013 | 14.08 | 14.19 | 13.87 | 13.94 | 28,843,764 | -0.06(-0.45%) |
Mar 08, 2013 | 13.49 | 14.31 | 13.33 | 14.00 | 32,826,520 | +0.63(+4.72%) |
Mar 07, 2013 | 13.08 | 13.42 | 12.88 | 13.37 | 15,207,938 | +0.35(+2.72%) |
Mar 06, 2013 | 13.39 | 13.53 | 12.35 | 13.01 | 38,449,088 | +0.24(+1.90%) |
Mar 05, 2013 | 12.50 | 12.81 | 12.28 | 12.77 | 17,464,898 | +0.44(+3.54%) |
Mar 04, 2013 | 11.86 | 12.58 | 11.79 | 12.33 | 20,423,998 | +0.42(+3.55%) |
Mar 01, 2013 | 12.06 | 12.12 | 11.19 | 11.91 | 47,121,976 | +0.52(+4.57%) |
Feb 28, 2013 | 11.56 | 11.58 | 10.93 | 11.39 | 18,437,064 | -0.13(-1.14%) |
Feb 27, 2013 | 11.31 | 11.55 | 11.28 | 11.52 | 6,577,793 | +0.10(+0.85%) |
Feb 26, 2013 | 11.80 | 11.91 | 11.24 | 11.42 | 15,620,738 | -0.37(-3.18%) |
Feb 25, 2013 | 11.84 | 12.04 | 11.69 | 11.80 | 12,266,018 | -0.01(-0.12%) |
Feb 22, 2013 | 12.05 | 12.08 | 11.77 | 11.81 | 7,466,525 | -0.27(-2.24%) |
Feb 21, 2013 | 11.92 | 12.15 | 11.73 | 12.08 | 12,408,621 | +0.11(+0.93%) |
Feb 20, 2013 | 12.26 | 12.29 | 11.72 | 11.97 | 11,450,841 | -0.06(-0.46%) |
Feb 19, 2013 | 12.17 | 12.33 | 11.94 | 12.03 | 23,613,480 | +0.32(+2.73%) |
Feb 15, 2013 | 11.06 | 11.72 | 11.05 | 11.71 | 26,514,870 | +0.81(+7.38%) |
Feb 14, 2013 | 10.45 | 11.36 | 10.41 | 10.90 | 20,749,120 | +0.41(+3.90%) |
Feb 13, 2013 | 10.73 | 11.24 | 9.599 | 10.49 | 24,928,620 | -0.22(-2.01%) |
Feb 12, 2013 | 10.84 | 10.90 | 10.61 | 10.71 | 6,464,118 | -0.19(-1.78%) |
Feb 11, 2013 | 10.58 | 10.97 | 10.56 | 10.90 | 5,559,711 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.86 | 10.49 | 10.61 | 6,880,050 | -0.20(-1.86%) |
Feb 07, 2013 | 11.05 | 11.09 | 10.72 | 10.81 | 5,661,705 | -0.23(-2.07%) |
Feb 06, 2013 | 10.96 | 11.04 | 10.84 | 11.04 | 6,622,566 | +0.10(+0.95%) |
Feb 04, 2013 | 11.13 | 11.20 | 10.92 | 10.94 | 8,937,379 | -0.24(-2.17%) |
Feb 01, 2013 | 11.37 | 11.39 | 11.08 | 11.18 | 6,490,238 | -0.10(-0.92%) |
Jan 31, 2013 | 10.93 | 11.33 | 10.84 | 11.29 | 9,232,406 | +0.25(+2.26%) |
Jan 30, 2013 | 11.11 | 11.20 | 10.99 | 11.04 | 9,715,002 | -0.06(-0.56%) |
Jan 29, 2013 | 11.15 | 11.24 | 11.02 | 11.10 | 7,770,075 | -0.05(-0.44%) |
Jan 28, 2013 | 11.23 | 11.36 | 11.06 | 11.15 | 15,244,511 | +0.19(+1.77%) |
Jan 25, 2013 | 10.72 | 10.98 | 10.65 | 10.95 | 13,236,973 | +0.31(+2.87%) |
Jan 24, 2013 | 10.60 | 10.77 | 10.59 | 10.65 | 10,091,295 | -0.04(-0.39%) |
Jan 23, 2013 | 10.61 | 10.92 | 10.50 | 10.69 | 17,624,926 | +0.01(+0.07%) |
Jan 22, 2013 | 10.33 | 10.95 | 10.24 | 10.68 | 19,881,940 | +0.35(+3.43%) |
Jan 18, 2013 | 10.21 | 10.36 | 10.11 | 10.33 | 9,028,887 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.09 | 10.15 | 11,991,147 | -0.03(-0.34%) |
Jan 16, 2013 | 9.939 | 10.24 | 9.939 | 10.18 | 9,974,518 | +0.17(+1.73%) |
Jan 15, 2013 | 9.981 | 10.06 | 9.856 | 10.01 | 16,203,947 | -0.04(-0.41%) |
Jan 14, 2013 | 9.717 | 10.18 | 9.662 | 10.05 | 28,349,268 | +0.19(+1.90%) |
Jan 11, 2013 | 9.093 | 9.981 | 9.030 | 9.863 | 65,942,652 | +1.39(+16.38%) |
Jan 10, 2013 | 8.176 | 8.551 | 8.121 | 8.475 | 14,083,511 | +0.43(+5.35%) |
Jan 09, 2013 | 8.246 | 8.287 | 7.899 | 8.044 | 12,042,008 | -0.16(-1.95%) |
Jan 08, 2013 | 8.433 | 8.468 | 8.156 | 8.204 | 9,918,784 | -0.27(-3.19%) |
Jan 07, 2013 | 8.371 | 8.482 | 8.346 | 8.475 | 7,419,734 | +0.07(+0.83%) |
Jan 04, 2013 | 8.301 | 8.405 | 8.253 | 8.405 | 8,753,492 | +0.08(+1.00%) |
Jan 03, 2013 | 8.239 | 8.475 | 8.203 | 8.322 | 8,795,037 | +0.12(+1.52%) |
Jan 02, 2013 | 8.291 | 8.294 | 8.135 | 8.197 | 9,458,175 | -0.01(-0.17%) |
Dec 31, 2012 | 7.885 | 8.246 | 7.836 | 8.211 | 11,810,434 | +0.37(+4.78%) |
Dec 28, 2012 | 7.892 | 7.940 | 7.795 | 7.836 | 6,459,359 | -0.15(-1.91%) |
Dec 27, 2012 | 7.982 | 7.996 | 7.774 | 7.989 | 7,833,217 | +0.03(+0.35%) |
Dec 26, 2012 | 8.065 | 8.114 | 7.920 | 7.961 | 7,205,390 | -0.07(-0.86%) |
Dec 24, 2012 | 8.107 | 8.135 | 7.989 | 8.031 | 3,312,403 | -0.07(-0.86%) |
Dec 21, 2012 | 8.218 | 8.232 | 8.051 | 8.100 | 12,186,687 | -0.21(-2.51%) |
Dec 20, 2012 | 8.267 | 8.398 | 8.190 | 8.308 | 8,474,374 | +0.05(+0.59%) |
Dec 19, 2012 | 8.447 | 8.482 | 8.246 | 8.260 | 8,702,893 | -0.15(-1.82%) |
Dec 18, 2012 | 8.551 | 8.593 | 8.388 | 8.412 | 12,036,907 | -0.10(-1.22%) |
Dec 17, 2012 | 8.388 | 8.530 | 8.371 | 8.516 | 11,451,946 | +0.15(+1.83%) |
Dec 14, 2012 | 8.648 | 8.739 | 8.051 | 8.364 | 60,975,392 | -1.44(-14.66%) |
Dec 13, 2012 | 9.627 | 10.05 | 9.509 | 9.801 | 63,432,264 | +1.35(+15.93%) |
Dec 12, 2012 | 8.385 | 8.593 | 8.239 | 8.454 | 23,545,672 | +0.05(+0.58%) |
Dec 11, 2012 | 8.628 | 8.662 | 8.315 | 8.405 | 11,173,992 | -0.19(-2.26%) |
Dec 10, 2012 | 8.156 | 8.662 | 8.086 | 8.600 | 11,249,452 | +0.28(+3.34%) |
Dec 07, 2012 | 8.614 | 8.676 | 8.267 | 8.322 | 10,380,229 | -0.14(-1.64%) |
Dec 06, 2012 | 8.290 | 8.516 | 8.249 | 8.461 | 13,139,719 | +0.19(+2.32%) |
Dec 05, 2012 | 8.351 | 8.523 | 8.235 | 8.269 | 9,222,185 | -0.05(-0.58%) |
Dec 04, 2012 | 8.851 | 8.885 | 8.317 | 8.317 | 12,440,898 | -0.66(-7.32%) |
Nov 30, 2012 | 8.824 | 8.988 | 8.625 | 8.974 | 18,992,710 | +0.11(+1.24%) |
Nov 29, 2012 | 9.084 | 9.238 | 8.598 | 8.865 | 20,257,062 | -0.27(-3.00%) |
Nov 28, 2012 | 8.755 | 9.139 | 8.666 | 9.139 | 14,847,129 | +0.31(+3.57%) |
Nov 27, 2012 | 8.543 | 9.176 | 8.475 | 8.824 | 32,057,690 | +0.28(+3.29%) |
Nov 26, 2012 | 8.043 | 8.618 | 8.009 | 8.543 | 22,997,094 | +0.53(+6.67%) |
Nov 23, 2012 | 8.050 | 8.173 | 7.900 | 8.009 | 10,573,376 | +0.09(+1.12%) |
Nov 21, 2012 | 8.098 | 8.187 | 7.811 | 7.920 | 27,403,226 | -0.27(-3.26%) |
Nov 20, 2012 | 8.776 | 8.803 | 8.037 | 8.187 | 47,844,728 | -1.23(-13.02%) |
Nov 19, 2012 | 9.768 | 9.789 | 9.378 | 9.412 | 14,855,866 | +0.00(+0.00%) |
Nov 16, 2012 | 10.42 | 10.49 | 9.255 | 9.412 | 25,376,196 | -1.03(-9.84%) |
Nov 15, 2012 | 10.54 | 10.63 | 10.31 | 10.44 | 4,958,073 | -0.05(-0.52%) |
Nov 14, 2012 | 10.75 | 10.87 | 10.45 | 10.49 | 5,882,824 | -0.25(-2.36%) |
Nov 13, 2012 | 10.84 | 10.88 | 10.64 | 10.75 | 7,214,818 | -0.10(-0.95%) |
Nov 12, 2012 | 10.67 | 11.12 | 10.64 | 10.85 | 10,329,778 | +0.38(+3.59%) |
Nov 09, 2012 | 10.49 | 10.62 | 10.39 | 10.47 | 4,727,688 | +0.03(+0.26%) |
Nov 08, 2012 | 10.69 | 10.69 | 10.42 | 10.45 | 5,922,747 | -0.14(-1.36%) |
Nov 07, 2012 | 10.30 | 10.94 | 10.24 | 10.59 | 15,124,767 | +0.36(+3.48%) |
Nov 06, 2012 | 9.994 | 10.24 | 9.844 | 10.23 | 7,147,831 | +0.33(+3.32%) |
Nov 05, 2012 | 10.08 | 10.25 | 9.898 | 9.905 | 7,312,980 | -0.15(-1.50%) |
Nov 02, 2012 | 10.35 | 10.40 | 10.01 | 10.06 | 7,162,421 | -0.25(-2.39%) |
Nov 01, 2012 | 10.44 | 10.47 | 10.28 | 10.30 | 5,750,960 | -0.11(-1.05%) |
Oct 31, 2012 | 10.23 | 10.49 | 10.19 | 10.41 | 7,493,190 | +0.17(+1.67%) |
Oct 26, 2012 | 10.38 | 10.24 | 10.24 | 10.24 | 13,340,730 | -0.14(-1.38%) |
Oct 25, 2012 | 11.15 | 11.19 | 10.31 | 10.38 | 23,377,142 | -1.20(-10.34%) |
Oct 24, 2012 | 11.58 | 11.66 | 11.20 | 11.58 | 11,544,555 | +0.03(+0.30%) |
Oct 23, 2012 | 11.60 | 11.78 | 11.47 | 11.55 | 7,788,733 | -0.26(-2.20%) |
Oct 19, 2012 | 11.96 | 11.96 | 11.79 | 11.81 | 4,614,034 | -0.16(-1.37%) |
Oct 18, 2012 | 11.96 | 12.09 | 11.84 | 11.97 | 4,159,198 | -0.07(-0.57%) |
Oct 17, 2012 | 12.06 | 12.13 | 11.85 | 12.04 | 4,163,408 | -0.01(-0.11%) |
Oct 16, 2012 | 11.99 | 12.14 | 11.98 | 12.05 | 3,727,010 | +0.09(+0.74%) |
Oct 15, 2012 | 12.22 | 12.26 | 11.88 | 11.97 | 3,931,897 | -0.12(-1.02%) |
Oct 12, 2012 | 12.29 | 12.36 | 12.08 | 12.09 | 3,294,048 | -0.12(-1.01%) |
Oct 11, 2012 | 12.27 | 12.36 | 12.15 | 12.21 | 5,610,775 | +0.03(+0.22%) |
Oct 10, 2012 | 12.30 | 12.46 | 12.16 | 12.18 | 8,192,383 | -0.03(-0.22%) |
Oct 09, 2012 | 12.28 | 12.31 | 12.04 | 12.21 | 4,207,486 | -0.05(-0.39%) |
Oct 08, 2012 | 12.18 | 12.47 | 12.18 | 12.26 | 3,103,438 | -0.08(-0.67%) |
Oct 05, 2012 | 12.57 | 12.66 | 12.24 | 12.34 | 6,451,268 | -0.25(-2.01%) |
Oct 04, 2012 | 12.21 | 12.68 | 12.17 | 12.60 | 11,530,698 | +0.44(+3.60%) |
Oct 03, 2012 | 11.98 | 12.23 | 11.78 | 12.16 | 13,490,868 | +0.54(+4.66%) |
Oct 02, 2012 | 11.69 | 11.74 | 11.53 | 11.62 | 5,120,941 | -0.01(-0.12%) |
Oct 01, 2012 | 11.77 | 11.94 | 11.60 | 11.63 | 6,500,882 | -0.14(-1.22%) |
Sep 28, 2012 | 11.89 | 11.99 | 11.73 | 11.77 | 6,340,205 | -0.26(-2.16%) |
Sep 27, 2012 | 12.12 | 12.15 | 11.73 | 12.03 | 5,416,766 | -0.01(-0.06%) |
Sep 26, 2012 | 11.58 | 12.40 | 11.49 | 12.04 | 15,150,334 | +0.45(+3.90%) |
Sep 25, 2012 | 12.06 | 12.14 | 11.59 | 11.59 | 8,265,670 | -0.47(-3.86%) |
Sep 24, 2012 | 12.15 | 12.21 | 12.01 | 12.05 | 8,153,353 | -0.14(-1.12%) |
Sep 21, 2012 | 12.42 | 12.49 | 12.19 | 12.19 | 9,255,489 | -0.19(-1.55%) |
Sep 20, 2012 | 12.22 | 12.53 | 12.15 | 12.38 | 7,220,023 | +0.10(+0.84%) |
Sep 19, 2012 | 12.12 | 12.52 | 12.09 | 12.28 | 8,689,799 | +0.19(+1.59%) |
Sep 18, 2012 | 12.12 | 12.27 | 11.95 | 12.09 | 8,843,694 | -0.21(-1.67%) |
Sep 17, 2012 | 12.66 | 12.68 | 12.18 | 12.29 | 9,620,259 | -0.42(-3.34%) |
Sep 14, 2012 | 12.44 | 12.80 | 12.44 | 12.72 | 7,475,289 | +0.18(+1.42%) |
Sep 13, 2012 | 12.70 | 12.73 | 12.39 | 12.54 | 8,313,943 | -0.18(-1.40%) |
Sep 12, 2012 | 12.78 | 12.86 | 12.65 | 12.72 | 8,234,062 | +0.00(+0.00%) |
Sep 11, 2012 | 12.58 | 12.75 | 12.39 | 12.72 | 5,883,775 | +0.27(+2.20%) |
Sep 10, 2012 | 12.46 | 12.76 | 12.40 | 12.45 | 6,063,374 | -0.03(-0.27%) |
Sep 07, 2012 | 12.40 | 12.75 | 12.27 | 12.48 | 10,494,568 | +0.11(+0.89%) |
Sep 06, 2012 | 12.21 | 12.38 | 12.17 | 12.37 | 8,346,613 | +0.22(+1.84%) |
Sep 05, 2012 | 12.25 | 12.34 | 12.10 | 12.15 | 9,288,081 | -0.07(-0.61%) |
Sep 04, 2012 | 12.02 | 12.24 | 11.87 | 12.22 | 7,225,467 | +0.19(+1.58%) |
Aug 31, 2012 | 12.13 | 12.31 | 11.94 | 12.03 | 8,594,103 | -0.04(-0.34%) |
Aug 30, 2012 | 12.26 | 12.34 | 12.06 | 12.07 | 7,172,071 | -0.28(-2.25%) |
Aug 29, 2012 | 12.01 | 12.40 | 11.83 | 12.35 | 15,985,564 | +0.23(+1.90%) |
Aug 27, 2012 | 12.55 | 12.65 | 12.06 | 12.12 | 25,404,520 | +0.38(+3.24%) |
Aug 24, 2012 | 12.08 | 12.15 | 11.64 | 11.74 | 15,563,925 | -0.47(-3.89%) |
Aug 23, 2012 | 12.41 | 12.48 | 12.10 | 12.21 | 17,024,296 | +0.20(+1.64%) |
Aug 22, 2012 | 11.94 | 12.31 | 11.88 | 12.02 | 12,598,152 | -0.13(-1.06%) |
Aug 21, 2012 | 11.11 | 12.44 | 11.02 | 12.15 | 62,387,040 | -0.17(-1.38%) |
Aug 20, 2012 | 12.89 | 13.02 | 12.30 | 12.32 | 32,433,426 | -1.43(-10.41%) |
Aug 17, 2012 | 13.77 | 13.94 | 13.61 | 13.75 | 11,185,245 | -0.09(-0.69%) |
Aug 16, 2012 | 13.37 | 13.94 | 13.29 | 13.84 | 11,735,917 | +0.71(+5.42%) |
Aug 15, 2012 | 13.14 | 13.29 | 12.87 | 13.13 | 6,143,023 | +0.01(+0.05%) |
Aug 14, 2012 | 13.17 | 13.20 | 12.86 | 13.12 | 9,554,176 | -0.09(-0.67%) |
Aug 13, 2012 | 12.95 | 13.38 | 12.95 | 13.21 | 8,111,717 | +0.18(+1.41%) |
Aug 10, 2012 | 12.91 | 13.16 | 12.89 | 13.03 | 6,958,544 | +0.01(+0.10%) |
Aug 09, 2012 | 13.42 | 13.55 | 12.52 | 13.01 | 17,256,288 | -0.45(-3.37%) |
Aug 08, 2012 | 13.41 | 13.58 | 13.22 | 13.47 | 12,351,254 | -0.03(-0.20%) |
Aug 07, 2012 | 13.42 | 13.60 | 13.06 | 13.50 | 18,107,982 | -0.06(-0.45%) |
Aug 06, 2012 | 11.96 | 14.65 | 12.95 | 13.56 | 73,239,904 | +1.59(+13.32%) |
Aug 03, 2012 | 12.07 | 12.09 | 11.87 | 11.96 | 6,243,375 | +0.17(+1.44%) |
Aug 02, 2012 | 12.11 | 12.12 | 11.64 | 11.79 | 10,117,467 | -0.46(-3.76%) |
Aug 01, 2012 | 12.32 | 12.67 | 12.10 | 12.25 | 18,150,250 | -0.01(-0.11%) |
Jul 31, 2012 | 12.15 | 12.42 | 12.10 | 12.27 | 10,886,756 | +0.02(+0.17%) |
Jul 30, 2012 | 12.74 | 12.75 | 12.05 | 12.25 | 11,711,762 | +0.20(+1.69%) |
Jul 27, 2012 | 11.80 | 12.13 | 11.79 | 12.04 | 11,105,595 | +0.36(+3.08%) |
Jul 26, 2012 | 11.93 | 11.99 | 11.51 | 11.68 | 16,117,435 | -0.07(-0.63%) |
Jul 25, 2012 | 12.21 | 12.23 | 11.71 | 11.76 | 14,236,184 | -0.52(-4.20%) |
Jul 24, 2012 | 12.57 | 12.65 | 12.12 | 12.27 | 15,509,081 | -0.39(-3.11%) |
Jul 23, 2012 | 12.21 | 12.77 | 12.05 | 12.67 | 13,124,128 | +0.31(+2.47%) |
Jul 20, 2012 | 12.63 | 12.69 | 12.29 | 12.36 | 9,711,708 | -0.36(-2.82%) |
Jul 19, 2012 | 12.74 | 12.82 | 12.52 | 12.72 | 9,984,595 | -0.06(-0.48%) |
Jul 18, 2012 | 12.70 | 12.95 | 12.62 | 12.78 | 8,874,441 | +0.02(+0.16%) |
Jul 17, 2012 | 12.83 | 12.89 | 12.51 | 12.76 | 7,796,110 | -0.05(-0.42%) |
Jul 16, 2012 | 12.97 | 13.01 | 12.63 | 12.82 | 10,315,197 | -0.07(-0.53%) |
Jul 13, 2012 | 12.80 | 12.93 | 12.46 | 12.89 | 14,727,522 | -0.01(-0.11%) |
Jul 12, 2012 | 13.09 | 13.24 | 12.84 | 12.90 | 18,662,848 | -0.24(-1.81%) |
Jul 11, 2012 | 13.52 | 13.79 | 13.10 | 13.14 | 24,252,064 | -1.20(-8.37%) |
Jul 10, 2012 | 14.43 | 14.72 | 13.29 | 14.34 | 10,869,237 | -0.03(-0.19%) |
Jul 09, 2012 | 14.59 | 14.63 | 14.19 | 14.36 | 9,392,433 | -0.28(-1.90%) |
Jul 06, 2012 | 14.63 | 14.78 | 14.58 | 14.64 | 11,791,893 | -0.10(-0.69%) |
Jul 05, 2012 | 14.86 | 15.03 | 14.73 | 14.74 | 9,076,922 | -0.01(-0.05%) |
Jul 03, 2012 | 14.97 | 15.01 | 14.63 | 14.75 | 9,565,618 | -0.31(-2.03%) |
Jul 02, 2012 | 14.21 | 15.98 | 14.80 | 15.06 | 52,758,892 | +0.84(+5.92%) |
Jun 29, 2012 | 14.32 | 14.41 | 13.77 | 14.21 | 13,101,973 | +0.05(+0.38%) |
Jun 28, 2012 | 13.29 | 14.20 | 13.15 | 14.16 | 21,434,232 | +0.73(+5.45%) |
Jun 27, 2012 | 13.07 | 13.51 | 12.80 | 13.43 | 14,095,761 | +0.29(+2.22%) |
Jun 26, 2012 | 12.63 | 14.64 | 12.47 | 13.14 | 25,608,262 | +0.58(+4.65%) |
Jun 25, 2012 | 12.89 | 12.92 | 12.53 | 12.55 | 9,934,457 | -0.46(-3.54%) |
Jun 22, 2012 | 13.29 | 13.42 | 13.01 | 13.01 | 9,493,613 | -0.20(-1.49%) |
Jun 21, 2012 | 13.86 | 13.93 | 13.10 | 13.21 | 11,954,347 | -0.56(-4.09%) |
Jun 20, 2012 | 13.76 | 13.86 | 13.62 | 13.77 | 8,153,006 | +0.05(+0.40%) |
Jun 19, 2012 | 13.79 | 14.18 | 13.63 | 13.72 | 16,727,892 | +0.29(+2.17%) |
Jun 18, 2012 | 13.46 | 13.60 | 13.33 | 13.43 | 6,731,370 | -0.16(-1.15%) |
Jun 15, 2012 | 13.45 | 13.59 | 13.42 | 13.58 | 9,412,154 | +0.15(+1.11%) |
Jun 14, 2012 | 13.37 | 13.52 | 13.26 | 13.43 | 9,799,662 | +0.28(+2.11%) |
Jun 13, 2012 | 13.48 | 13.59 | 13.08 | 13.16 | 14,568,939 | -0.43(-3.19%) |
Jun 12, 2012 | 13.31 | 13.62 | 13.22 | 13.59 | 10,180,921 | +0.37(+2.77%) |
Jun 11, 2012 | 13.65 | 13.86 | 13.21 | 13.22 | 13,379,528 | -0.33(-2.40%) |
Jun 08, 2012 | 13.25 | 13.79 | 13.16 | 13.55 | 15,555,272 | +0.30(+2.25%) |
Jun 07, 2012 | 12.83 | 13.67 | 12.23 | 13.25 | 48,901,564 | -0.13(-0.96%) |
Jun 06, 2012 | 12.96 | 13.39 | 12.95 | 13.38 | 9,924,627 | +0.48(+3.76%) |
Jun 05, 2012 | 12.24 | 12.95 | 12.23 | 12.89 | 14,451,458 | +0.64(+5.21%) |
Jun 04, 2012 | 12.32 | 12.40 | 12.05 | 12.26 | 13,331,203 | -0.05(-0.44%) |