Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.34 | 16.43 | 16.13 | 16.34 | 15,116,916 | +0.02(+0.15%) |
Jul 30, 2013 | 16.53 | 16.53 | 16.03 | 16.31 | 12,875,112 | +0.32(+1.99%) |
Jul 29, 2013 | 15.86 | 16.16 | 15.85 | 15.99 | 15,512,668 | +0.16(+1.00%) |
Jul 26, 2013 | 15.70 | 15.85 | 15.65 | 15.83 | 7,944,706 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.88 | 15.76 | 15.86 | 9,658,307 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.00 | 15.78 | 15.80 | 11,581,855 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.10 | 15.96 | 15.99 | 13,673,255 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.10 | 15.99 | 16.01 | 6,582,535 | -0.02(-0.09%) |
Jul 19, 2013 | 16.13 | 16.19 | 16.01 | 16.02 | 9,642,385 | -0.09(-0.55%) |
Jul 18, 2013 | 16.04 | 16.16 | 16.00 | 16.11 | 7,716,557 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.15 | 15.96 | 16.00 | 8,152,131 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.15 | 15.93 | 16.02 | 13,960,102 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,884,400 | +0.27(+1.70%) |
Jul 12, 2013 | 15.69 | 15.87 | 15.62 | 15.85 | 7,669,296 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,206,694 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.45 | 15.25 | 15.40 | 5,547,097 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.23 | 15.34 | 8,282,552 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.21 | 10,576,558 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,337,780 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.11 | 3,707,180 | -0.04(-0.27%) |
Jul 02, 2013 | 15.13 | 15.28 | 15.09 | 15.15 | 10,520,337 | +0.02(+0.14%) |
Jul 01, 2013 | 15.44 | 15.46 | 15.08 | 15.13 | 13,826,378 | -0.24(-1.53%) |
Jun 28, 2013 | 15.36 | 15.42 | 15.12 | 15.37 | 14,569,986 | +0.31(+2.05%) |
Jun 26, 2013 | 15.01 | 15.18 | 15.00 | 15.06 | 8,854,814 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.73 | 14.90 | 8,588,523 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.91 | 14.56 | 14.78 | 8,964,229 | +0.01(+0.06%) |
Jun 21, 2013 | 14.70 | 14.86 | 14.51 | 14.77 | 16,825,510 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.01 | 14.56 | 14.59 | 13,342,779 | -0.54(-3.57%) |
Jun 19, 2013 | 15.35 | 15.42 | 15.12 | 15.12 | 10,410,053 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.22 | 15.39 | 10,276,610 | +0.18(+1.15%) |
Jun 17, 2013 | 15.16 | 15.27 | 15.13 | 15.21 | 12,198,743 | +0.18(+1.17%) |
Jun 14, 2013 | 14.93 | 15.15 | 14.93 | 15.04 | 11,996,721 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.63 | 14.92 | 8,975,092 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.98 | 14.64 | 14.66 | 8,996,544 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.92 | 14.69 | 14.88 | 15,145,424 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,021,924 | -0.02(-0.15%) |
Jun 07, 2013 | 14.71 | 14.87 | 14.62 | 14.86 | 17,295,124 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.29 | 14.60 | 15,316,383 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.33 | 8,135,160 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.33 | 14.43 | 12,092,462 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.10 | 14.39 | 11,616,937 | +0.12(+0.87%) |
May 31, 2013 | 14.22 | 14.55 | 14.21 | 14.26 | 13,639,816 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.51 | 14.17 | 14.28 | 10,405,398 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.28 | 13,367,035 | -0.25(-1.69%) |
May 28, 2013 | 14.63 | 14.64 | 14.45 | 14.53 | 10,844,381 | -0.05(-0.36%) |
May 24, 2013 | 14.69 | 14.71 | 14.50 | 14.58 | 9,743,025 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.69 | 14.75 | 10,933,331 | -0.18(-1.19%) |
May 22, 2013 | 15.16 | 15.31 | 14.85 | 14.93 | 9,570,025 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.24 | 15.03 | 15.18 | 7,281,268 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.30 | 15.08 | 15.13 | 7,057,058 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.14 | 15.30 | 7,080,396 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,160,268 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.11 | 15.31 | 7,775,667 | +0.29(+1.93%) |
May 13, 2013 | 15.04 | 15.08 | 14.95 | 15.02 | 6,782,342 | -0.07(-0.47%) |
May 10, 2013 | 15.06 | 15.10 | 14.94 | 15.09 | 9,710,896 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.01 | 15.06 | 10,439,006 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.44 | 15.20 | 15.27 | 9,298,782 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.41 | 15.22 | 15.41 | 7,120,404 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.20 | 5,875,797 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,795,930 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,043,585 | +0.08(+0.49%) |
May 01, 2013 | 15.40 | 15.47 | 15.30 | 15.34 | 8,609,449 | -0.13(-0.85%) |
Apr 30, 2013 | 15.47 | 15.59 | 15.39 | 15.47 | 11,255,170 | +0.15(+0.95%) |
Apr 29, 2013 | 15.22 | 15.34 | 15.13 | 15.33 | 6,523,467 | +0.14(+0.89%) |
Apr 26, 2013 | 15.16 | 15.25 | 15.17 | 15.19 | 4,893,149 | +0.02(+0.12%) |
Apr 25, 2013 | 15.19 | 15.24 | 15.11 | 15.17 | 6,104,710 | -0.02(-0.15%) |
Apr 24, 2013 | 15.14 | 15.27 | 15.05 | 15.19 | 7,503,628 | +0.08(+0.56%) |
Apr 23, 2013 | 15.11 | 15.17 | 15.03 | 15.11 | 7,868,142 | +0.04(+0.25%) |
Apr 22, 2013 | 15.09 | 15.14 | 14.98 | 15.07 | 5,720,802 | -0.03(-0.21%) |
Apr 19, 2013 | 14.92 | 15.11 | 14.89 | 15.10 | 8,701,399 | +0.23(+1.56%) |
Apr 18, 2013 | 14.95 | 14.99 | 14.83 | 14.87 | 9,532,424 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.00 | 14.82 | 14.90 | 8,008,896 | -0.13(-0.87%) |
Apr 16, 2013 | 14.92 | 15.06 | 14.84 | 15.03 | 7,718,269 | +0.14(+0.96%) |
Apr 15, 2013 | 14.97 | 15.13 | 14.89 | 14.89 | 10,835,819 | -0.10(-0.68%) |
Apr 12, 2013 | 15.03 | 15.10 | 14.93 | 14.99 | 12,244,106 | -0.07(-0.44%) |
Apr 11, 2013 | 15.09 | 15.14 | 15.01 | 15.06 | 9,168,144 | -0.00(-0.02%) |
Apr 10, 2013 | 14.94 | 15.10 | 14.94 | 15.06 | 7,022,060 | +0.13(+0.85%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.92 | 14.94 | 7,323,089 | -0.14(-0.94%) |
Apr 08, 2013 | 14.99 | 15.08 | 14.86 | 15.08 | 7,770,392 | +0.08(+0.50%) |
Apr 05, 2013 | 14.81 | 15.02 | 14.81 | 15.00 | 8,710,275 | +0.06(+0.39%) |
Apr 04, 2013 | 14.81 | 14.98 | 14.79 | 14.94 | 9,991,126 | +0.17(+1.16%) |
Apr 03, 2013 | 14.91 | 14.95 | 14.75 | 14.77 | 11,025,509 | +0.03(+0.20%) |
Apr 02, 2013 | 14.66 | 14.75 | 14.65 | 14.74 | 7,283,304 | +0.13(+0.88%) |
Apr 01, 2013 | 14.64 | 14.65 | 14.57 | 14.61 | 5,276,368 | -0.04(-0.26%) |
Mar 28, 2013 | 14.53 | 14.67 | 14.52 | 14.65 | 8,969,950 | +0.15(+1.04%) |
Mar 27, 2013 | 14.48 | 14.59 | 14.48 | 14.50 | 11,956,055 | -0.05(-0.38%) |
Mar 26, 2013 | 14.40 | 14.56 | 14.39 | 14.56 | 15,815,702 | +0.19(+1.30%) |
Mar 25, 2013 | 14.41 | 14.51 | 14.32 | 14.37 | 11,211,997 | +0.00(+0.01%) |
Mar 22, 2013 | 14.27 | 14.38 | 14.23 | 14.37 | 9,227,376 | +0.11(+0.77%) |
Mar 21, 2013 | 14.24 | 14.32 | 14.20 | 14.26 | 9,803,572 | -0.02(-0.15%) |
Mar 20, 2013 | 14.21 | 14.30 | 14.12 | 14.28 | 9,472,699 | +0.11(+0.77%) |
Mar 19, 2013 | 14.11 | 14.22 | 14.10 | 14.17 | 11,791,809 | +0.19(+1.35%) |
Mar 18, 2013 | 13.99 | 14.04 | 13.95 | 13.98 | 8,466,553 | -0.07(-0.47%) |
Mar 15, 2013 | 13.90 | 14.06 | 13.89 | 14.05 | 15,142,025 | +0.09(+0.62%) |
Mar 14, 2013 | 13.83 | 13.97 | 13.82 | 13.96 | 12,340,271 | +0.05(+0.35%) |
Mar 13, 2013 | 13.80 | 13.93 | 13.71 | 13.91 | 13,837,851 | +0.12(+0.89%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.60 | 13.79 | 19,948,818 | -0.20(-1.46%) |
Mar 11, 2013 | 13.96 | 14.03 | 13.95 | 13.99 | 8,157,295 | +0.00(+0.03%) |
Mar 08, 2013 | 13.99 | 14.01 | 13.88 | 13.99 | 9,488,265 | +0.04(+0.30%) |
Mar 07, 2013 | 13.99 | 14.04 | 13.92 | 13.95 | 8,602,923 | -0.04(-0.31%) |
Mar 06, 2013 | 13.95 | 14.00 | 13.93 | 13.99 | 7,472,856 | +0.05(+0.39%) |
Mar 05, 2013 | 13.93 | 14.00 | 13.89 | 13.93 | 10,420,519 | +0.05(+0.39%) |
Mar 04, 2013 | 13.62 | 13.91 | 13.62 | 13.88 | 11,351,176 | +0.23(+1.70%) |
Mar 01, 2013 | 13.55 | 13.65 | 13.49 | 13.65 | 10,874,899 | +0.09(+0.68%) |
Feb 28, 2013 | 13.61 | 13.65 | 13.56 | 13.56 | 11,159,593 | -0.01(-0.10%) |
Feb 27, 2013 | 13.47 | 13.57 | 13.47 | 13.57 | 11,753,794 | -0.06(-0.46%) |
Feb 26, 2013 | 13.66 | 13.73 | 13.57 | 13.63 | 32,067,232 | -0.09(-0.66%) |
Feb 22, 2013 | 13.69 | 13.78 | 13.69 | 13.72 | 31,797,458 | +0.04(+0.30%) |
Feb 21, 2013 | 13.78 | 13.78 | 13.68 | 13.68 | 7,024,388 | -0.08(-0.56%) |
Feb 20, 2013 | 13.75 | 13.85 | 13.74 | 13.76 | 31,054,486 | +0.01(+0.05%) |
Feb 19, 2013 | 13.71 | 13.78 | 13.68 | 13.75 | 13,827,836 | +0.08(+0.55%) |
Feb 15, 2013 | 13.65 | 13.69 | 13.62 | 13.67 | 13,097,027 | +0.06(+0.42%) |
Feb 14, 2013 | 13.64 | 13.70 | 13.55 | 13.62 | 9,435,512 | -0.07(-0.48%) |
Feb 13, 2013 | 13.69 | 13.75 | 13.66 | 13.68 | 7,959,965 | +0.01(+0.08%) |
Feb 12, 2013 | 13.60 | 13.69 | 13.59 | 13.67 | 9,435,368 | +0.06(+0.43%) |
Feb 11, 2013 | 13.58 | 13.62 | 13.58 | 13.61 | 5,816,305 | +0.02(+0.11%) |
Feb 08, 2013 | 13.63 | 13.63 | 13.56 | 13.60 | 5,603,551 | -0.03(-0.21%) |
Feb 07, 2013 | 13.62 | 13.70 | 13.55 | 13.63 | 12,405,919 | +0.05(+0.33%) |
Feb 06, 2013 | 13.58 | 13.58 | 13.51 | 13.58 | 12,636,603 | +0.00(+0.03%) |
Feb 04, 2013 | 13.61 | 13.65 | 13.56 | 13.58 | 7,349,509 | -0.05(-0.40%) |
Feb 01, 2013 | 13.66 | 13.71 | 13.63 | 13.63 | 8,457,938 | +0.04(+0.32%) |
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,696,035 | +0.01(+0.07%) |
Jan 30, 2013 | 13.68 | 13.69 | 13.58 | 13.58 | 11,446,832 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.74 | 13.61 | 13.70 | 10,282,479 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,028,964 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.67 | 6,566,640 | +0.08(+0.55%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,895,700 | +0.06(+0.43%) |
Jan 23, 2013 | 13.50 | 13.55 | 13.46 | 13.54 | 10,289,038 | -0.04(-0.26%) |
Jan 22, 2013 | 13.48 | 13.59 | 13.48 | 13.58 | 11,757,532 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.42 | 13.50 | 9,355,050 | +0.09(+0.66%) |
Jan 17, 2013 | 13.38 | 13.47 | 13.32 | 13.41 | 7,811,725 | -0.04(-0.32%) |
Jan 16, 2013 | 13.51 | 13.55 | 13.43 | 13.45 | 7,494,297 | -0.11(-0.79%) |
Jan 15, 2013 | 13.49 | 13.57 | 13.47 | 13.56 | 5,245,628 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,429,063 | -0.02(-0.12%) |
Jan 11, 2013 | 13.54 | 13.56 | 13.47 | 13.54 | 8,192,001 | +0.05(+0.41%) |
Jan 10, 2013 | 13.40 | 13.49 | 13.35 | 13.48 | 7,788,498 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.35 | 6,934,304 | -0.09(-0.70%) |
Jan 08, 2013 | 13.31 | 13.45 | 13.28 | 13.45 | 10,568,032 | +0.14(+1.06%) |
Jan 07, 2013 | 13.36 | 13.38 | 13.27 | 13.31 | 7,393,694 | -0.06(-0.47%) |
Jan 04, 2013 | 13.32 | 13.38 | 13.29 | 13.37 | 4,956,432 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.30 | 6,506,623 | +0.00(+0.01%) |
Jan 02, 2013 | 13.23 | 13.30 | 13.17 | 13.30 | 11,849,976 | +0.25(+1.92%) |
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,841,548 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.87 | 7,185,517 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.05 | 7,089,696 | +0.02(+0.15%) |
Dec 26, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 8,734,838 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.11 | 13.19 | 3,087,732 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,976,864 | -0.12(-0.89%) |
Dec 20, 2012 | 13.34 | 13.37 | 13.25 | 13.31 | 6,115,749 | +0.00(+0.03%) |
Dec 19, 2012 | 13.34 | 13.36 | 13.22 | 13.31 | 8,454,868 | -0.06(-0.45%) |
Dec 18, 2012 | 13.28 | 13.43 | 13.27 | 13.37 | 11,912,718 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.32 | 13.11 | 13.30 | 12,092,859 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.21 | 13.10 | 13.10 | 14,858,492 | -0.11(-0.83%) |
Dec 13, 2012 | 13.04 | 13.26 | 12.99 | 13.21 | 13,778,163 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.18 | 13.04 | 13.06 | 11,282,247 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.07 | 5,801,576 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,582,848 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.08 | 5,392,309 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.98 | 13.04 | 5,828,244 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.13 | 12.79 | 13.05 | 9,632,158 | +0.24(+1.87%) |
Dec 04, 2012 | 12.89 | 12.93 | 12.79 | 12.81 | 6,543,413 | -0.15(-1.16%) |
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,698,802 | +0.11(+0.88%) |
Nov 29, 2012 | 12.73 | 12.85 | 12.70 | 12.85 | 8,135,722 | +0.13(+1.04%) |
Nov 28, 2012 | 12.69 | 12.72 | 12.54 | 12.71 | 9,016,601 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.87 | 12.76 | 12.79 | 8,839,662 | -0.03(-0.21%) |
Nov 26, 2012 | 12.65 | 12.83 | 12.64 | 12.82 | 7,827,604 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.67 | 3,784,020 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.68 | 9,164,942 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.63 | 12.77 | 6,893,023 | +0.00(+0.00%) |
Nov 19, 2012 | 12.77 | 12.81 | 12.67 | 12.77 | 10,126,636 | +0.07(+0.53%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.70 | 8,707,693 | +0.16(+1.29%) |
Nov 15, 2012 | 12.57 | 12.69 | 12.46 | 12.54 | 7,906,358 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.50 | 12.58 | 8,039,880 | -0.08(-0.61%) |
Nov 13, 2012 | 12.57 | 12.73 | 12.51 | 12.66 | 8,255,560 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.72 | 12.58 | 12.60 | 5,457,602 | -0.11(-0.87%) |
Nov 09, 2012 | 12.71 | 12.80 | 12.67 | 12.71 | 5,999,283 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.91 | 12.75 | 12.75 | 7,092,294 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,645,093 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.14 | 13.02 | 13.04 | 12,468,528 | -0.09(-0.66%) |
Nov 05, 2012 | 13.12 | 13.14 | 13.02 | 13.13 | 8,374,645 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.11 | 13.15 | 7,289,587 | -0.03(-0.20%) |
Nov 01, 2012 | 13.26 | 13.26 | 13.13 | 13.18 | 16,510,331 | -0.04(-0.27%) |
Oct 31, 2012 | 13.13 | 13.23 | 13.08 | 13.21 | 8,954,749 | +0.10(+0.78%) |
Oct 26, 2012 | 13.11 | 13.11 | 13.11 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.16 | 13.20 | 13.04 | 13.15 | 6,816,607 | +0.04(+0.30%) |
Oct 24, 2012 | 13.20 | 13.29 | 13.00 | 13.11 | 18,584,734 | -0.23(-1.74%) |
Oct 23, 2012 | 13.43 | 13.43 | 13.25 | 13.35 | 8,973,926 | -0.18(-1.34%) |
Oct 19, 2012 | 13.59 | 13.62 | 13.52 | 13.53 | 9,598,517 | -0.06(-0.46%) |
Oct 18, 2012 | 13.53 | 13.60 | 13.48 | 13.59 | 6,107,536 | +0.05(+0.38%) |
Oct 17, 2012 | 13.33 | 13.56 | 13.30 | 13.54 | 9,567,650 | +0.24(+1.83%) |
Oct 16, 2012 | 13.22 | 13.32 | 13.18 | 13.30 | 14,223,037 | +0.16(+1.19%) |
Oct 15, 2012 | 13.10 | 13.16 | 13.02 | 13.14 | 9,858,176 | +0.05(+0.42%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.04 | 13.08 | 11,370,926 | -0.09(-0.69%) |
Oct 11, 2012 | 13.25 | 13.25 | 13.15 | 13.17 | 8,478,361 | -0.01(-0.06%) |
Oct 10, 2012 | 13.26 | 13.31 | 13.14 | 13.18 | 8,495,051 | -0.08(-0.60%) |
Oct 09, 2012 | 13.30 | 13.36 | 13.22 | 13.26 | 7,082,538 | -0.07(-0.52%) |
Oct 08, 2012 | 13.37 | 13.39 | 13.28 | 13.33 | 4,748,111 | -0.03(-0.21%) |
Oct 05, 2012 | 13.42 | 13.44 | 13.33 | 13.36 | 7,346,677 | -0.05(-0.35%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.35 | 13.41 | 6,273,347 | +0.07(+0.51%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.30 | 13.34 | 6,670,133 | +0.03(+0.21%) |
Oct 02, 2012 | 13.30 | 13.34 | 13.22 | 13.31 | 8,058,251 | +0.08(+0.60%) |
Oct 01, 2012 | 13.33 | 13.36 | 13.21 | 13.23 | 9,152,286 | -0.03(-0.26%) |
Sep 28, 2012 | 13.23 | 13.29 | 13.14 | 13.27 | 16,637,984 | +0.04(+0.27%) |
Sep 27, 2012 | 13.22 | 13.24 | 13.10 | 13.23 | 12,477,213 | +0.04(+0.27%) |
Sep 26, 2012 | 13.16 | 13.29 | 13.14 | 13.19 | 13,464,918 | +0.07(+0.52%) |
Sep 25, 2012 | 13.13 | 13.20 | 13.08 | 13.13 | 9,783,399 | +0.02(+0.14%) |
Sep 24, 2012 | 12.95 | 13.12 | 12.92 | 13.11 | 8,929,120 | +0.16(+1.25%) |
Sep 21, 2012 | 12.87 | 12.97 | 12.80 | 12.94 | 17,975,580 | +0.11(+0.85%) |
Sep 20, 2012 | 12.71 | 12.84 | 12.69 | 12.84 | 6,945,406 | +0.10(+0.80%) |
Sep 19, 2012 | 12.70 | 12.80 | 12.68 | 12.73 | 7,601,225 | +0.02(+0.15%) |
Sep 18, 2012 | 12.71 | 12.76 | 12.68 | 12.71 | 10,052,288 | -0.03(-0.21%) |
Sep 17, 2012 | 12.81 | 12.86 | 12.70 | 12.74 | 9,688,798 | -0.05(-0.35%) |
Sep 14, 2012 | 12.93 | 12.95 | 12.75 | 12.79 | 10,811,738 | -0.17(-1.32%) |
Sep 13, 2012 | 12.64 | 12.97 | 12.64 | 12.96 | 14,687,603 | +0.30(+2.37%) |
Sep 12, 2012 | 12.79 | 12.80 | 12.64 | 12.66 | 9,289,355 | -0.12(-0.93%) |
Sep 11, 2012 | 12.83 | 12.84 | 12.77 | 12.78 | 8,579,425 | -0.04(-0.29%) |
Sep 10, 2012 | 12.80 | 12.91 | 12.78 | 12.81 | 12,593,032 | +0.05(+0.43%) |
Sep 07, 2012 | 12.74 | 12.82 | 12.71 | 12.76 | 13,116,554 | +0.05(+0.36%) |
Sep 06, 2012 | 12.45 | 12.72 | 12.44 | 12.71 | 27,031,866 | +0.05(+0.39%) |
Sep 05, 2012 | 12.68 | 12.72 | 12.66 | 12.67 | 7,269,503 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.72 | 12.62 | 12.67 | 9,350,904 | -0.02(-0.18%) |
Aug 31, 2012 | 12.75 | 12.78 | 12.65 | 12.70 | 6,070,693 | -0.01(-0.10%) |
Aug 30, 2012 | 12.74 | 12.76 | 12.68 | 12.71 | 5,554,249 | -0.07(-0.55%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.75 | 12.78 | 8,254,775 | -0.10(-0.81%) |
Aug 27, 2012 | 12.83 | 12.93 | 12.81 | 12.88 | 8,511,545 | +0.09(+0.68%) |
Aug 24, 2012 | 12.72 | 12.80 | 12.69 | 12.80 | 5,029,487 | +0.08(+0.64%) |
Aug 23, 2012 | 12.85 | 12.88 | 12.64 | 12.71 | 8,455,849 | -0.15(-1.17%) |
Aug 22, 2012 | 12.90 | 12.94 | 12.83 | 12.87 | 8,101,705 | -0.07(-0.51%) |
Aug 21, 2012 | 12.99 | 13.06 | 12.92 | 12.93 | 8,058,925 | -0.09(-0.68%) |
Aug 20, 2012 | 13.10 | 13.12 | 12.96 | 13.02 | 7,796,328 | -0.11(-0.82%) |
Aug 17, 2012 | 13.16 | 13.19 | 13.10 | 13.13 | 7,356,343 | +0.00(+0.03%) |
Aug 16, 2012 | 13.09 | 13.15 | 13.07 | 13.12 | 7,865,157 | +0.07(+0.51%) |
Aug 15, 2012 | 13.10 | 13.14 | 13.05 | 13.06 | 5,856,206 | -0.07(-0.52%) |
Aug 14, 2012 | 13.14 | 13.17 | 13.09 | 13.13 | 6,981,315 | +0.06(+0.43%) |
Aug 13, 2012 | 13.09 | 13.11 | 13.03 | 13.07 | 6,626,811 | -0.10(-0.73%) |
Aug 10, 2012 | 13.05 | 13.18 | 13.04 | 13.17 | 6,678,011 | +0.10(+0.79%) |
Aug 09, 2012 | 13.13 | 13.15 | 13.04 | 13.06 | 7,363,431 | -0.10(-0.79%) |
Aug 08, 2012 | 13.19 | 13.19 | 13.10 | 13.17 | 5,787,367 | -0.01(-0.07%) |
Aug 07, 2012 | 13.32 | 13.33 | 13.17 | 13.17 | 7,211,824 | -0.10(-0.77%) |
Aug 06, 2012 | 13.36 | 13.41 | 13.28 | 13.28 | 5,833,912 | -0.09(-0.68%) |
Aug 03, 2012 | 13.34 | 13.40 | 13.24 | 13.37 | 5,691,769 | +0.13(+0.95%) |
Aug 02, 2012 | 13.24 | 13.28 | 13.12 | 13.24 | 7,113,178 | -0.07(-0.54%) |