Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.31 | 13.38 | 13.23 | 13.32 | 17,147,760 | +0.28(+2.18%) |
Jun 27, 2013 | 13.01 | 13.18 | 12.96 | 13.04 | 16,797,370 | +0.21(+1.64%) |
Jun 26, 2013 | 12.76 | 12.88 | 12.72 | 12.83 | 12,635,302 | +0.08(+0.63%) |
Jun 25, 2013 | 12.50 | 12.78 | 12.46 | 12.75 | 15,975,236 | +0.44(+3.54%) |
Jun 24, 2013 | 12.20 | 12.41 | 12.10 | 12.31 | 18,143,348 | -0.18(-1.46%) |
Jun 21, 2013 | 12.80 | 12.80 | 12.47 | 12.49 | 31,774,600 | -0.17(-1.32%) |
Jun 20, 2013 | 12.86 | 12.87 | 12.62 | 12.66 | 17,393,138 | -0.42(-3.22%) |
Jun 19, 2013 | 13.31 | 13.42 | 13.08 | 13.08 | 12,275,216 | -0.32(-2.39%) |
Jun 18, 2013 | 13.26 | 13.41 | 13.18 | 13.40 | 7,434,996 | +0.23(+1.71%) |
Jun 17, 2013 | 13.25 | 13.36 | 13.11 | 13.18 | 12,994,952 | +0.09(+0.72%) |
Jun 14, 2013 | 13.28 | 13.33 | 13.02 | 13.08 | 17,670,686 | -0.20(-1.53%) |
Jun 13, 2013 | 13.21 | 13.31 | 13.08 | 13.28 | 15,050,486 | -0.07(-0.49%) |
Jun 12, 2013 | 13.55 | 13.61 | 13.30 | 13.35 | 11,074,224 | -0.12(-0.86%) |
Jun 11, 2013 | 13.55 | 13.63 | 13.45 | 13.47 | 8,801,901 | -0.21(-1.54%) |
Jun 10, 2013 | 13.61 | 13.77 | 13.56 | 13.68 | 10,286,445 | +0.09(+0.64%) |
Jun 07, 2013 | 13.68 | 13.71 | 13.56 | 13.59 | 12,488,922 | +0.07(+0.48%) |
Jun 06, 2013 | 13.56 | 13.63 | 13.45 | 13.52 | 8,940,610 | -0.04(-0.32%) |
Jun 05, 2013 | 13.78 | 13.79 | 13.54 | 13.57 | 8,912,750 | -0.20(-1.48%) |
Jun 04, 2013 | 13.60 | 13.84 | 13.59 | 13.77 | 14,676,648 | +0.17(+1.23%) |
Jun 03, 2013 | 13.55 | 13.62 | 13.52 | 13.60 | 10,639,789 | +0.04(+0.27%) |
May 31, 2013 | 13.76 | 13.76 | 13.55 | 13.57 | 7,890,945 | -0.23(-1.63%) |
May 30, 2013 | 13.95 | 13.95 | 13.79 | 13.79 | 11,262,714 | -0.20(-1.40%) |
May 29, 2013 | 13.83 | 14.03 | 13.83 | 13.99 | 18,006,126 | +0.14(+1.00%) |
May 28, 2013 | 13.90 | 13.97 | 13.81 | 13.85 | 12,523,786 | +0.14(+1.01%) |
May 24, 2013 | 13.63 | 13.72 | 13.56 | 13.71 | 7,293,717 | +0.08(+0.59%) |
May 23, 2013 | 13.49 | 13.70 | 13.38 | 13.63 | 15,071,184 | -0.10(-0.74%) |
May 22, 2013 | 13.96 | 14.01 | 13.69 | 13.74 | 17,233,378 | -0.25(-1.77%) |
May 21, 2013 | 14.09 | 14.20 | 13.95 | 13.98 | 17,811,584 | -0.10(-0.72%) |
May 20, 2013 | 14.30 | 14.30 | 14.06 | 14.08 | 11,500,451 | -0.10(-0.72%) |
May 17, 2013 | 14.27 | 14.27 | 14.13 | 14.19 | 14,498,365 | +0.04(+0.31%) |
May 16, 2013 | 14.25 | 14.29 | 14.14 | 14.14 | 14,318,986 | -0.25(-1.77%) |
May 15, 2013 | 14.43 | 14.45 | 14.37 | 14.40 | 12,682,922 | -0.09(-0.65%) |
May 13, 2013 | 14.61 | 14.62 | 14.48 | 14.49 | 8,966,301 | -0.17(-1.19%) |
May 10, 2013 | 14.62 | 14.67 | 14.54 | 14.67 | 10,940,569 | -0.03(-0.20%) |
May 09, 2013 | 14.63 | 14.76 | 14.62 | 14.70 | 12,257,127 | +0.00(+0.00%) |
May 08, 2013 | 14.40 | 14.75 | 14.34 | 14.70 | 19,266,026 | +0.54(+3.80%) |
May 07, 2013 | 14.27 | 14.27 | 14.08 | 14.16 | 11,721,025 | -0.06(-0.41%) |
May 06, 2013 | 14.17 | 14.27 | 14.16 | 14.22 | 7,787,000 | +0.10(+0.72%) |
May 03, 2013 | 14.11 | 14.20 | 14.11 | 14.11 | 12,727,366 | -0.09(-0.61%) |
May 02, 2013 | 13.91 | 14.21 | 13.91 | 14.20 | 15,480,336 | +0.31(+2.20%) |
May 01, 2013 | 13.90 | 13.94 | 13.84 | 13.90 | 11,833,136 | +0.02(+0.16%) |
Apr 30, 2013 | 13.71 | 13.97 | 13.68 | 13.87 | 16,691,782 | +0.18(+1.33%) |
Apr 29, 2013 | 13.55 | 13.71 | 13.54 | 13.69 | 10,761,754 | +0.22(+1.62%) |
Apr 26, 2013 | 13.60 | 13.59 | 13.44 | 13.47 | 9,673,442 | -0.12(-0.86%) |
Apr 25, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 20,947,582 | +0.18(+1.36%) |
Apr 24, 2013 | 13.26 | 13.47 | 13.24 | 13.41 | 14,030,152 | +0.12(+0.88%) |
Apr 23, 2013 | 13.34 | 13.46 | 13.18 | 13.29 | 29,688,730 | -0.16(-1.19%) |
Apr 22, 2013 | 13.55 | 13.65 | 13.34 | 13.45 | 27,990,560 | -0.22(-1.60%) |
Apr 19, 2013 | 13.53 | 13.80 | 13.48 | 13.67 | 29,051,238 | +0.63(+4.79%) |
Apr 18, 2013 | 12.42 | 13.33 | 13.01 | 13.04 | 33,470,272 | +0.63(+5.03%) |
Apr 17, 2013 | 12.43 | 12.48 | 12.35 | 12.42 | 29,192,776 | -0.12(-0.93%) |
Apr 16, 2013 | 12.46 | 12.57 | 12.45 | 12.54 | 13,554,882 | +0.25(+2.07%) |
Apr 15, 2013 | 12.38 | 12.48 | 12.27 | 12.28 | 12,567,137 | -0.31(-2.43%) |
Apr 12, 2013 | 12.54 | 12.63 | 12.43 | 12.59 | 10,143,508 | -0.02(-0.17%) |
Apr 11, 2013 | 12.61 | 12.74 | 12.51 | 12.61 | 11,681,823 | +0.11(+0.87%) |
Apr 10, 2013 | 12.40 | 12.54 | 12.33 | 12.50 | 16,620,662 | +0.17(+1.42%) |
Apr 09, 2013 | 12.12 | 12.41 | 12.12 | 12.32 | 14,245,799 | +0.08(+0.65%) |
Apr 08, 2013 | 12.08 | 12.26 | 12.04 | 12.24 | 13,348,534 | +0.08(+0.66%) |
Apr 05, 2013 | 12.03 | 12.20 | 11.98 | 12.16 | 15,393,652 | -0.07(-0.59%) |
Apr 04, 2013 | 12.16 | 12.24 | 12.11 | 12.24 | 15,458,182 | +0.07(+0.54%) |
Apr 03, 2013 | 12.43 | 12.45 | 12.11 | 12.17 | 21,619,672 | -0.27(-2.16%) |
Apr 02, 2013 | 12.46 | 12.53 | 12.41 | 12.44 | 14,032,531 | +0.02(+0.18%) |
Apr 01, 2013 | 12.51 | 12.56 | 12.38 | 12.42 | 14,930,597 | -0.08(-0.64%) |
Mar 28, 2013 | 12.44 | 12.51 | 12.38 | 12.50 | 16,496,032 | +0.01(+0.12%) |
Mar 27, 2013 | 12.37 | 12.55 | 12.34 | 12.48 | 14,551,611 | +0.07(+0.59%) |
Mar 26, 2013 | 12.35 | 12.44 | 12.32 | 12.41 | 11,765,717 | +0.09(+0.71%) |
Mar 25, 2013 | 12.47 | 12.51 | 12.31 | 12.32 | 11,735,479 | -0.09(-0.70%) |
Mar 22, 2013 | 12.30 | 12.43 | 12.27 | 12.41 | 8,055,787 | +0.13(+1.07%) |
Mar 21, 2013 | 12.44 | 12.44 | 12.27 | 12.28 | 12,168,660 | -0.26(-2.09%) |
Mar 20, 2013 | 12.46 | 12.60 | 12.43 | 12.54 | 15,029,866 | +0.12(+1.00%) |
Mar 19, 2013 | 12.51 | 12.53 | 12.36 | 12.42 | 16,792,962 | -0.12(-0.93%) |
Mar 18, 2013 | 12.69 | 12.69 | 12.51 | 12.54 | 18,941,472 | -0.29(-2.27%) |
Mar 15, 2013 | 12.99 | 13.02 | 12.80 | 12.83 | 19,242,732 | -0.30(-2.27%) |
Mar 14, 2013 | 13.12 | 13.20 | 12.99 | 13.12 | 10,688,242 | +0.04(+0.28%) |
Mar 13, 2013 | 13.10 | 13.12 | 13.02 | 13.09 | 13,735,273 | +0.20(+1.52%) |
Mar 12, 2013 | 12.94 | 13.02 | 12.87 | 12.89 | 8,650,005 | +0.01(+0.06%) |
Mar 11, 2013 | 12.99 | 13.00 | 12.87 | 12.88 | 11,368,452 | -0.14(-1.06%) |
Mar 08, 2013 | 13.21 | 13.23 | 12.93 | 13.02 | 12,645,212 | -0.10(-0.78%) |
Mar 07, 2013 | 13.21 | 13.27 | 13.07 | 13.12 | 16,663,813 | -0.05(-0.39%) |
Mar 06, 2013 | 13.30 | 13.40 | 13.15 | 13.18 | 12,719,502 | -0.15(-1.15%) |
Mar 05, 2013 | 13.38 | 13.39 | 13.28 | 13.33 | 11,866,859 | +0.14(+1.05%) |
Mar 04, 2013 | 13.01 | 13.21 | 13.00 | 13.19 | 14,371,226 | -0.08(-0.60%) |
Mar 01, 2013 | 13.21 | 13.34 | 13.14 | 13.27 | 11,970,526 | +0.00(+0.00%) |
Feb 28, 2013 | 13.34 | 13.35 | 13.18 | 13.27 | 12,509,068 | +0.05(+0.39%) |
Feb 27, 2013 | 13.09 | 13.36 | 13.08 | 13.22 | 21,328,428 | +0.27(+2.08%) |
Feb 26, 2013 | 13.13 | 13.14 | 12.86 | 12.95 | 26,030,768 | -0.32(-2.41%) |
Feb 25, 2013 | 13.65 | 13.68 | 13.27 | 13.27 | 15,785,458 | -0.47(-3.44%) |
Feb 22, 2013 | 13.58 | 13.82 | 13.57 | 13.74 | 11,789,081 | +0.15(+1.12%) |
Feb 21, 2013 | 13.70 | 13.75 | 13.55 | 13.59 | 9,666,189 | -0.15(-1.06%) |
Feb 20, 2013 | 13.95 | 14.00 | 13.71 | 13.74 | 12,721,273 | -0.19(-1.36%) |
Feb 19, 2013 | 13.57 | 13.93 | 13.54 | 13.92 | 15,253,545 | +0.45(+3.35%) |
Feb 15, 2013 | 13.49 | 13.52 | 13.44 | 13.47 | 7,242,606 | -0.03(-0.22%) |
Feb 14, 2013 | 13.40 | 13.51 | 13.36 | 13.50 | 6,997,120 | +0.12(+0.87%) |
Feb 13, 2013 | 13.47 | 13.48 | 13.34 | 13.39 | 8,928,209 | -0.07(-0.49%) |
Feb 12, 2013 | 13.38 | 13.47 | 13.34 | 13.45 | 6,695,309 | +0.01(+0.11%) |
Feb 11, 2013 | 13.41 | 13.50 | 13.37 | 13.44 | 6,607,080 | +0.02(+0.16%) |
Feb 08, 2013 | 13.26 | 13.44 | 13.25 | 13.42 | 12,846,437 | +0.11(+0.82%) |
Feb 07, 2013 | 13.13 | 13.35 | 13.10 | 13.31 | 11,269,021 | +0.19(+1.44%) |
Feb 06, 2013 | 13.26 | 13.29 | 13.08 | 13.12 | 7,990,652 | +0.10(+0.78%) |
Feb 04, 2013 | 13.10 | 13.18 | 13.00 | 13.02 | 7,934,951 | -0.12(-0.94%) |
Feb 01, 2013 | 13.01 | 13.18 | 12.99 | 13.14 | 12,348,942 | +0.24(+1.86%) |
Jan 31, 2013 | 12.94 | 12.99 | 12.89 | 12.90 | 14,825,392 | -0.04(-0.34%) |
Jan 30, 2013 | 12.87 | 12.98 | 12.81 | 12.94 | 12,031,420 | +0.03(+0.23%) |
Jan 29, 2013 | 12.92 | 12.99 | 12.84 | 12.91 | 13,784,491 | +0.17(+1.37%) |
Jan 28, 2013 | 12.87 | 12.87 | 12.73 | 12.74 | 18,917,444 | -0.17(-1.30%) |
Jan 25, 2013 | 12.91 | 12.94 | 12.78 | 12.91 | 12,943,961 | -0.04(-0.34%) |
Jan 24, 2013 | 13.12 | 13.14 | 12.94 | 12.95 | 12,055,965 | -0.33(-2.52%) |
Jan 23, 2013 | 13.20 | 13.31 | 13.18 | 13.28 | 12,666,055 | +0.08(+0.61%) |
Jan 22, 2013 | 13.16 | 13.20 | 13.08 | 13.20 | 15,510,866 | +0.01(+0.11%) |
Jan 18, 2013 | 13.24 | 13.24 | 13.08 | 13.19 | 17,343,388 | -0.09(-0.66%) |
Jan 17, 2013 | 13.16 | 13.34 | 13.08 | 13.28 | 15,641,740 | +0.33(+2.58%) |
Jan 16, 2013 | 12.91 | 12.98 | 12.91 | 12.94 | 12,345,085 | -0.07(-0.50%) |
Jan 15, 2013 | 13.00 | 13.04 | 12.93 | 13.01 | 16,592,035 | -0.09(-0.67%) |
Jan 14, 2013 | 13.20 | 13.23 | 13.02 | 13.10 | 11,482,955 | -0.10(-0.77%) |
Jan 11, 2013 | 13.15 | 13.23 | 13.03 | 13.20 | 17,167,044 | -0.02(-0.16%) |
Jan 10, 2013 | 12.95 | 13.25 | 12.86 | 13.22 | 21,690,742 | +0.47(+3.65%) |
Jan 09, 2013 | 12.91 | 13.03 | 12.65 | 12.75 | 17,847,228 | +0.00(+0.00%) |
Jan 08, 2013 | 12.88 | 12.88 | 12.72 | 12.75 | 11,094,052 | -0.12(-0.90%) |
Jan 07, 2013 | 12.99 | 12.99 | 12.85 | 12.87 | 12,968,500 | -0.19(-1.45%) |
Jan 04, 2013 | 13.16 | 13.18 | 13.03 | 13.06 | 10,265,101 | -0.09(-0.72%) |
Jan 03, 2013 | 13.28 | 13.31 | 13.10 | 13.15 | 18,082,612 | -0.01(-0.05%) |
Jan 02, 2013 | 13.08 | 13.18 | 12.48 | 13.16 | 14,063,516 | +0.68(+5.45%) |
Dec 31, 2012 | 12.38 | 12.51 | 12.32 | 12.48 | 7,349,340 | +0.03(+0.20%) |
Dec 28, 2012 | 12.26 | 12.51 | 12.24 | 12.46 | 8,377,428 | +0.11(+0.88%) |
Dec 27, 2012 | 12.35 | 12.43 | 12.23 | 12.35 | 8,537,469 | +0.04(+0.36%) |
Dec 26, 2012 | 12.32 | 12.41 | 12.30 | 12.30 | 4,448,690 | -0.01(-0.06%) |
Dec 24, 2012 | 12.30 | 12.36 | 12.24 | 12.31 | 2,108,939 | -0.01(-0.12%) |
Dec 21, 2012 | 12.18 | 12.38 | 12.13 | 12.32 | 11,219,429 | -0.11(-0.88%) |
Dec 20, 2012 | 12.37 | 12.46 | 12.32 | 12.43 | 11,433,736 | +0.01(+0.06%) |
Dec 19, 2012 | 12.38 | 12.51 | 12.35 | 12.43 | 9,084,521 | +0.08(+0.65%) |
Dec 18, 2012 | 12.26 | 12.38 | 12.19 | 12.35 | 12,516,836 | +0.03(+0.24%) |
Dec 17, 2012 | 12.30 | 12.35 | 12.24 | 12.32 | 13,792,071 | -0.01(-0.06%) |
Dec 14, 2012 | 12.43 | 12.46 | 12.30 | 12.32 | 16,955,848 | -0.12(-0.94%) |
Dec 13, 2012 | 12.51 | 12.63 | 12.40 | 12.44 | 15,210,369 | +0.04(+0.29%) |
Dec 12, 2012 | 12.54 | 12.54 | 12.38 | 12.40 | 11,828,489 | -0.09(-0.76%) |
Dec 11, 2012 | 12.46 | 12.55 | 12.44 | 12.50 | 14,462,805 | +0.23(+1.84%) |
Dec 10, 2012 | 12.33 | 12.42 | 12.24 | 12.27 | 11,020,635 | -0.11(-0.88%) |
Dec 07, 2012 | 12.55 | 12.61 | 12.36 | 12.38 | 17,663,462 | -0.01(-0.12%) |
Dec 06, 2012 | 12.35 | 12.40 | 12.31 | 12.40 | 9,977,820 | +0.07(+0.53%) |
Dec 05, 2012 | 12.32 | 12.44 | 12.27 | 12.33 | 16,218,453 | +0.15(+1.25%) |
Dec 04, 2012 | 12.39 | 12.40 | 12.17 | 12.18 | 19,477,856 | -0.38(-3.01%) |
Nov 30, 2012 | 12.62 | 12.70 | 12.56 | 12.56 | 14,276,115 | +0.10(+0.82%) |
Nov 29, 2012 | 12.36 | 12.51 | 12.35 | 12.46 | 10,453,947 | +0.17(+1.36%) |
Nov 28, 2012 | 12.18 | 12.30 | 12.12 | 12.29 | 13,684,017 | +0.05(+0.42%) |
Nov 27, 2012 | 12.27 | 12.32 | 12.18 | 12.24 | 16,921,692 | +0.15(+1.26%) |
Nov 26, 2012 | 12.25 | 12.25 | 12.03 | 12.09 | 16,046,221 | -0.16(-1.31%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.18 | 12.24 | 12,504,992 | +0.42(+3.57%) |
Nov 21, 2012 | 11.79 | 11.87 | 11.76 | 11.82 | 6,065,378 | +0.01(+0.06%) |
Nov 20, 2012 | 11.78 | 11.84 | 11.66 | 11.82 | 7,655,304 | -0.07(-0.55%) |
Nov 19, 2012 | 11.79 | 11.88 | 11.70 | 11.88 | 8,859,863 | +0.11(+0.93%) |
Nov 16, 2012 | 11.70 | 11.83 | 11.56 | 11.77 | 14,378,027 | +0.10(+0.87%) |
Nov 15, 2012 | 11.67 | 11.70 | 11.57 | 11.67 | 9,428,010 | +0.10(+0.85%) |
Nov 14, 2012 | 11.82 | 11.85 | 11.53 | 11.57 | 17,488,230 | -0.19(-1.64%) |
Nov 13, 2012 | 11.85 | 11.91 | 11.74 | 11.77 | 14,491,039 | -0.19(-1.61%) |
Nov 12, 2012 | 11.98 | 12.06 | 11.94 | 11.96 | 12,674,491 | +0.06(+0.52%) |
Nov 09, 2012 | 11.78 | 11.99 | 11.74 | 11.90 | 16,512,142 | +0.17(+1.43%) |
Nov 08, 2012 | 11.78 | 11.86 | 11.72 | 11.73 | 13,498,866 | -0.03(-0.25%) |
Nov 07, 2012 | 11.67 | 11.80 | 11.61 | 11.76 | 22,036,308 | -0.02(-0.19%) |
Nov 06, 2012 | 11.55 | 11.84 | 11.55 | 11.78 | 12,060,604 | +0.23(+2.02%) |
Nov 05, 2012 | 11.52 | 11.55 | 11.46 | 11.55 | 17,920,750 | +0.08(+0.70%) |
Nov 02, 2012 | 11.76 | 11.76 | 11.45 | 11.47 | 9,595,927 | -0.25(-2.11%) |
Nov 01, 2012 | 11.63 | 11.79 | 11.53 | 11.71 | 10,862,372 | +0.15(+1.32%) |
Oct 31, 2012 | 11.58 | 11.63 | 11.41 | 11.56 | 11,332,250 | +0.29(+2.58%) |
Oct 26, 2012 | 11.26 | 11.27 | 11.27 | 11.27 | 13,544,659 | +0.09(+0.78%) |
Oct 25, 2012 | 11.20 | 11.27 | 11.07 | 11.18 | 14,784,546 | +0.17(+1.52%) |
Oct 24, 2012 | 11.39 | 11.45 | 11.01 | 11.02 | 10,929,874 | -0.05(-0.46%) |
Oct 23, 2012 | 10.97 | 11.13 | 10.96 | 11.07 | 11,366,834 | +0.00(+0.00%) |
Oct 19, 2012 | 11.12 | 11.18 | 11.02 | 11.07 | 20,001,640 | -0.24(-2.12%) |
Oct 18, 2012 | 11.28 | 11.35 | 11.21 | 11.31 | 10,407,352 | -0.04(-0.32%) |
Oct 17, 2012 | 11.19 | 11.38 | 11.14 | 11.34 | 15,709,204 | +0.11(+0.97%) |
Oct 16, 2012 | 11.16 | 11.27 | 11.13 | 11.23 | 14,209,442 | +0.12(+1.05%) |
Oct 15, 2012 | 11.05 | 11.18 | 11.02 | 11.12 | 18,856,670 | +0.12(+1.12%) |
Oct 12, 2012 | 11.00 | 11.02 | 10.94 | 10.99 | 15,155,068 | +0.07(+0.60%) |
Oct 11, 2012 | 11.05 | 11.08 | 10.91 | 10.93 | 11,255,086 | -0.07(-0.60%) |
Oct 10, 2012 | 11.14 | 11.19 | 10.99 | 10.99 | 13,985,245 | -0.17(-1.56%) |
Oct 09, 2012 | 11.22 | 11.23 | 11.08 | 11.17 | 13,615,494 | -0.12(-1.09%) |
Oct 08, 2012 | 11.52 | 11.52 | 11.26 | 11.29 | 17,640,576 | -0.39(-3.36%) |
Oct 05, 2012 | 11.75 | 11.86 | 11.66 | 11.69 | 14,698,186 | -0.07(-0.56%) |
Oct 04, 2012 | 11.66 | 11.76 | 11.63 | 11.75 | 20,923,030 | +0.08(+0.69%) |
Oct 03, 2012 | 11.66 | 11.67 | 11.50 | 11.67 | 18,062,890 | +0.04(+0.31%) |
Oct 02, 2012 | 11.62 | 11.68 | 11.53 | 11.63 | 24,344,562 | +0.07(+0.63%) |
Oct 01, 2012 | 11.44 | 11.58 | 11.42 | 11.56 | 26,695,486 | +0.06(+0.51%) |
Sep 28, 2012 | 11.34 | 11.51 | 11.33 | 11.50 | 25,159,158 | +0.16(+1.41%) |
Sep 27, 2012 | 11.02 | 11.36 | 11.02 | 11.34 | 30,291,138 | +0.44(+4.07%) |
Sep 26, 2012 | 10.76 | 10.91 | 10.76 | 10.90 | 20,189,730 | +0.14(+1.28%) |
Sep 25, 2012 | 10.81 | 10.87 | 10.73 | 10.76 | 17,950,594 | -0.02(-0.20%) |
Sep 24, 2012 | 10.75 | 10.81 | 10.72 | 10.78 | 12,217,268 | +0.02(+0.20%) |
Sep 21, 2012 | 10.91 | 10.94 | 10.76 | 10.76 | 12,909,434 | +0.00(+0.00%) |
Sep 20, 2012 | 10.81 | 10.87 | 10.71 | 10.76 | 12,140,399 | -0.17(-1.60%) |
Sep 19, 2012 | 10.99 | 11.03 | 10.89 | 10.94 | 12,285,813 | -0.04(-0.33%) |
Sep 18, 2012 | 11.01 | 11.02 | 10.86 | 10.97 | 13,648,991 | +0.07(+0.67%) |
Sep 17, 2012 | 11.09 | 11.10 | 10.90 | 10.90 | 10,842,613 | -0.27(-2.41%) |
Sep 14, 2012 | 11.08 | 11.37 | 11.03 | 11.17 | 13,748,844 | +0.24(+2.20%) |
Sep 13, 2012 | 10.87 | 10.95 | 10.70 | 10.93 | 15,429,166 | +0.04(+0.40%) |
Sep 12, 2012 | 10.90 | 10.93 | 10.83 | 10.89 | 12,417,822 | +0.04(+0.33%) |
Sep 11, 2012 | 10.69 | 10.91 | 10.70 | 10.85 | 13,333,201 | +0.16(+1.50%) |
Sep 10, 2012 | 10.59 | 10.76 | 10.57 | 10.69 | 16,210,704 | +0.14(+1.31%) |
Sep 07, 2012 | 10.51 | 10.65 | 10.49 | 10.55 | 10,920,142 | +0.07(+0.69%) |
Sep 06, 2012 | 10.40 | 10.54 | 10.32 | 10.48 | 17,213,188 | +0.17(+1.62%) |
Sep 05, 2012 | 10.38 | 10.43 | 10.29 | 10.31 | 12,924,870 | -0.15(-1.39%) |
Sep 04, 2012 | 10.65 | 10.69 | 10.41 | 10.46 | 14,600,224 | -0.23(-2.18%) |
Aug 31, 2012 | 10.48 | 10.70 | 10.43 | 10.69 | 15,213,595 | +0.33(+3.16%) |
Aug 30, 2012 | 10.39 | 10.43 | 10.33 | 10.36 | 10,584,194 | -0.07(-0.70%) |
Aug 29, 2012 | 10.39 | 10.48 | 10.35 | 10.43 | 8,050,756 | -0.02(-0.21%) |
Aug 27, 2012 | 10.51 | 10.53 | 10.39 | 10.46 | 9,468,444 | +0.01(+0.07%) |
Aug 24, 2012 | 10.43 | 10.50 | 10.30 | 10.45 | 10,599,162 | +0.03(+0.28%) |
Aug 23, 2012 | 10.51 | 10.54 | 10.36 | 10.42 | 10,984,822 | -0.05(-0.49%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.43 | 10.47 | 10,364,539 | -0.18(-1.71%) |
Aug 21, 2012 | 10.60 | 10.74 | 10.58 | 10.65 | 19,687,652 | +0.11(+1.03%) |
Aug 20, 2012 | 10.46 | 10.56 | 10.41 | 10.54 | 12,906,832 | +0.07(+0.70%) |
Aug 17, 2012 | 10.45 | 10.49 | 10.41 | 10.47 | 11,929,171 | -0.04(-0.35%) |
Aug 16, 2012 | 10.56 | 10.57 | 10.47 | 10.51 | 12,959,177 | +0.02(+0.21%) |
Aug 15, 2012 | 10.38 | 10.57 | 10.38 | 10.49 | 8,892,466 | +0.01(+0.14%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.45 | 10.47 | 9,759,252 | +0.07(+0.63%) |
Aug 13, 2012 | 10.47 | 10.54 | 10.35 | 10.41 | 11,617,048 | -0.13(-1.24%) |
Aug 10, 2012 | 10.37 | 10.54 | 10.37 | 10.54 | 17,226,956 | +0.12(+1.12%) |
Aug 09, 2012 | 10.30 | 10.52 | 10.30 | 10.42 | 12,307,179 | +0.17(+1.70%) |
Aug 08, 2012 | 10.25 | 10.29 | 10.21 | 10.25 | 13,846,552 | -0.06(-0.56%) |
Aug 07, 2012 | 10.33 | 10.43 | 10.29 | 10.30 | 15,513,732 | -0.05(-0.49%) |
Aug 06, 2012 | 10.30 | 10.44 | 10.27 | 10.35 | 18,207,738 | +0.04(+0.42%) |
Aug 03, 2012 | 10.26 | 10.33 | 10.17 | 10.31 | 13,979,902 | +0.23(+2.23%) |
Aug 02, 2012 | 9.998 | 10.17 | 9.889 | 10.09 | 29,630,956 | -0.01(-0.07%) |
Aug 01, 2012 | 10.09 | 10.14 | 9.795 | 10.09 | 34,313,544 | -0.07(-0.64%) |
Jul 31, 2012 | 9.904 | 10.20 | 9.904 | 10.16 | 25,238,412 | +0.35(+3.56%) |
Jul 30, 2012 | 9.838 | 9.933 | 9.693 | 9.809 | 13,087,325 | -0.14(-1.39%) |
Jul 27, 2012 | 9.809 | 10.01 | 9.795 | 9.947 | 18,995,872 | +0.23(+2.40%) |
Jul 26, 2012 | 9.540 | 9.765 | 9.540 | 9.715 | 27,021,414 | +0.25(+2.69%) |
Jul 25, 2012 | 9.358 | 9.562 | 9.344 | 9.460 | 27,389,136 | +0.07(+0.77%) |
Jul 24, 2012 | 9.206 | 9.395 | 9.169 | 9.387 | 25,116,636 | +0.09(+1.02%) |
Jul 23, 2012 | 8.973 | 9.307 | 8.827 | 9.293 | 33,922,128 | +0.09(+1.03%) |
Jul 20, 2012 | 9.395 | 9.395 | 9.184 | 9.198 | 33,510,506 | -0.15(-1.63%) |
Jul 19, 2012 | 9.744 | 9.758 | 9.351 | 9.351 | 28,215,186 | -0.20(-2.13%) |
Jul 18, 2012 | 9.155 | 9.584 | 9.155 | 9.555 | 27,404,220 | +0.33(+3.55%) |
Jul 17, 2012 | 9.227 | 9.264 | 9.104 | 9.227 | 15,327,095 | +0.01(+0.16%) |
Jul 16, 2012 | 9.300 | 9.333 | 9.180 | 9.213 | 19,038,532 | -0.16(-1.71%) |
Jul 13, 2012 | 9.322 | 9.438 | 9.278 | 9.373 | 11,731,650 | +0.07(+0.70%) |
Jul 12, 2012 | 9.358 | 9.424 | 9.264 | 9.307 | 17,755,736 | -0.25(-2.66%) |
Jul 11, 2012 | 9.635 | 9.649 | 9.504 | 9.562 | 25,521,940 | -0.09(-0.98%) |
Jul 10, 2012 | 9.715 | 9.827 | 9.627 | 9.656 | 22,993,254 | -0.16(-1.63%) |
Jul 09, 2012 | 9.758 | 9.845 | 9.725 | 9.816 | 15,062,762 | +0.00(+0.00%) |
Jul 06, 2012 | 9.853 | 9.882 | 9.729 | 9.816 | 19,837,128 | -0.11(-1.10%) |
Jul 05, 2012 | 9.962 | 10.08 | 9.853 | 9.925 | 17,583,954 | -0.21(-2.10%) |
Jul 03, 2012 | 10.07 | 10.14 | 10.03 | 10.14 | 8,179,254 | +0.12(+1.19%) |