Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.85 | 17.18 | 16.76 | 17.00 | 43,683,452 | -0.04(-0.26%) |
Sep 27, 2013 | 17.21 | 17.35 | 16.97 | 17.04 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.61 | 17.65 | 17.21 | 17.36 | 41,729,560 | -0.22(-1.22%) |
Sep 25, 2013 | 17.64 | 17.66 | 17.49 | 17.58 | 26,702,296 | -0.00(-0.02%) |
Sep 24, 2013 | 17.49 | 17.69 | 17.49 | 17.58 | 32,415,264 | +0.06(+0.36%) |
Sep 23, 2013 | 17.58 | 17.69 | 17.51 | 17.52 | 29,859,964 | -0.11(-0.63%) |
Sep 20, 2013 | 17.75 | 17.77 | 17.48 | 17.63 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.77 | 17.86 | 17.68 | 17.74 | 38,029,192 | +0.01(+0.06%) |
Sep 18, 2013 | 17.69 | 17.74 | 17.47 | 17.72 | 42,827,156 | +0.12(+0.67%) |
Sep 17, 2013 | 17.57 | 17.72 | 17.55 | 17.61 | 50,204,352 | +0.26(+1.50%) |
Sep 16, 2013 | 17.52 | 17.57 | 17.32 | 17.35 | 40,758,360 | -0.04(-0.21%) |
Sep 13, 2013 | 17.09 | 17.40 | 17.09 | 17.38 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.89 | 16.94 | 16.76 | 16.78 | 39,802,096 | -0.13(-0.79%) |
Sep 11, 2013 | 16.99 | 17.04 | 16.84 | 16.92 | 61,766,432 | -0.13(-0.76%) |
Sep 10, 2013 | 17.11 | 17.15 | 17.00 | 17.05 | 42,705,832 | +0.06(+0.33%) |
Sep 09, 2013 | 16.85 | 17.08 | 16.83 | 16.99 | 37,114,296 | +0.18(+1.06%) |
Sep 06, 2013 | 16.83 | 16.92 | 16.61 | 16.81 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.82 | 16.86 | 16.68 | 16.76 | 30,382,504 | -0.03(-0.15%) |
Sep 04, 2013 | 16.60 | 16.89 | 16.52 | 16.79 | 50,686,976 | +0.42(+2.57%) |
Sep 03, 2013 | 16.47 | 16.49 | 16.29 | 16.36 | 35,592,488 | +0.06(+0.40%) |
Aug 30, 2013 | 16.49 | 16.50 | 16.24 | 16.30 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.49 | 16.64 | 16.35 | 16.36 | 37,551,976 | -0.17(-1.01%) |
Aug 28, 2013 | 16.46 | 16.62 | 16.41 | 16.53 | 36,593,948 | +0.07(+0.42%) |
Aug 27, 2013 | 16.40 | 16.48 | 16.32 | 16.46 | 50,688,716 | -0.06(-0.38%) |
Aug 26, 2013 | 16.61 | 16.70 | 16.49 | 16.52 | 29,928,066 | -0.12(-0.73%) |
Aug 23, 2013 | 16.57 | 16.74 | 16.56 | 16.64 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.51 | 16.60 | 16.44 | 16.51 | 23,390,620 | +0.07(+0.41%) |
Aug 21, 2013 | 16.72 | 16.75 | 16.36 | 16.44 | 43,373,024 | -0.26(-1.57%) |
Aug 20, 2013 | 16.55 | 16.82 | 16.54 | 16.70 | 43,253,344 | +0.18(+1.09%) |
Aug 19, 2013 | 16.37 | 16.83 | 16.35 | 16.52 | 58,503,024 | +0.27(+1.67%) |
Aug 16, 2013 | 16.36 | 16.46 | 16.23 | 16.25 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.52 | 16.62 | 16.29 | 16.34 | 54,194,804 | -0.40(-2.39%) |
Aug 14, 2013 | 16.61 | 16.86 | 16.57 | 16.74 | 31,206,152 | +0.04(+0.22%) |
Aug 13, 2013 | 16.83 | 16.83 | 16.60 | 16.70 | 35,061,248 | -0.09(-0.53%) |
Aug 12, 2013 | 16.67 | 16.83 | 16.65 | 16.79 | 31,536,874 | +0.10(+0.58%) |
Aug 09, 2013 | 16.62 | 16.72 | 16.55 | 16.69 | 33,907,868 | +0.04(+0.27%) |
Aug 08, 2013 | 16.87 | 16.89 | 16.62 | 16.65 | 46,621,828 | -0.19(-1.10%) |
Aug 07, 2013 | 16.84 | 16.90 | 16.72 | 16.83 | 31,461,112 | -0.07(-0.44%) |
Aug 06, 2013 | 16.97 | 17.00 | 16.84 | 16.91 | 38,385,480 | -0.09(-0.54%) |
Aug 05, 2013 | 17.06 | 17.07 | 16.95 | 17.00 | 28,140,328 | -0.05(-0.31%) |
Aug 02, 2013 | 17.02 | 17.05 | 16.89 | 17.05 | 49,347,964 | +0.01(+0.09%) |
Aug 01, 2013 | 17.19 | 17.25 | 16.91 | 17.04 | 51,504,236 | -0.10(-0.58%) |
Jul 31, 2013 | 17.16 | 17.23 | 17.08 | 17.14 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.11 | 17.26 | 17.10 | 17.17 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.02 | 17.11 | 16.94 | 17.07 | 116,477,136 | -0.01(-0.09%) |
Jul 26, 2013 | 16.85 | 17.08 | 16.82 | 17.08 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.78 | 16.94 | 16.76 | 16.94 | 155,984,512 | +0.10(+0.57%) |
Jul 24, 2013 | 16.84 | 16.89 | 16.62 | 16.84 | 45,490,976 | +0.13(+0.79%) |
Jul 23, 2013 | 16.78 | 16.88 | 16.64 | 16.71 | 38,835,284 | -0.01(-0.09%) |
Jul 22, 2013 | 16.89 | 16.98 | 16.69 | 16.72 | 48,855,880 | -0.20(-1.17%) |
Jul 19, 2013 | 16.97 | 17.00 | 16.75 | 16.92 | 62,465,316 | -0.15(-0.88%) |
Jul 18, 2013 | 17.24 | 17.34 | 17.01 | 17.07 | 105,995,832 | -0.63(-3.57%) |
Jul 17, 2013 | 17.85 | 17.94 | 17.66 | 17.70 | 59,861,228 | -0.11(-0.60%) |
Jul 16, 2013 | 17.63 | 17.85 | 17.55 | 17.81 | 46,963,648 | +0.23(+1.30%) |
Jul 15, 2013 | 17.51 | 17.60 | 17.45 | 17.58 | 34,925,644 | +0.03(+0.17%) |
Jul 12, 2013 | 17.59 | 17.63 | 17.37 | 17.55 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.30 | 17.63 | 17.24 | 17.62 | 56,253,088 | +0.54(+3.18%) |
Jul 10, 2013 | 16.99 | 17.11 | 16.63 | 17.08 | 68,186,672 | +0.08(+0.50%) |
Jul 09, 2013 | 17.11 | 17.20 | 16.97 | 16.99 | 47,301,684 | -0.04(-0.22%) |
Jul 08, 2013 | 17.52 | 17.56 | 16.91 | 17.03 | 93,714,776 | -0.64(-3.64%) |
Jul 05, 2013 | 17.59 | 17.68 | 17.39 | 17.67 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.41 | 17.55 | 17.22 | 17.45 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.53 | 17.66 | 17.29 | 17.42 | 38,520,184 | -0.12(-0.69%) |
Jul 01, 2013 | 17.88 | 17.93 | 17.51 | 17.54 | 40,437,628 | -0.25(-1.42%) |
Jun 28, 2013 | 17.57 | 17.93 | 17.43 | 17.80 | 109,493,064 | +0.13(+0.75%) |
Jun 27, 2013 | 17.70 | 17.88 | 17.63 | 17.66 | 34,809,060 | +0.03(+0.19%) |
Jun 26, 2013 | 17.77 | 17.80 | 17.55 | 17.63 | 45,811,680 | +0.09(+0.52%) |
Jun 25, 2013 | 17.50 | 17.58 | 17.31 | 17.54 | 47,072,904 | +0.22(+1.27%) |
Jun 24, 2013 | 17.68 | 17.79 | 17.19 | 17.32 | 66,916,712 | -0.45(-2.54%) |
Jun 21, 2013 | 17.85 | 17.88 | 17.69 | 17.77 | 92,255,144 | +0.01(+0.04%) |
Jun 20, 2013 | 18.16 | 18.18 | 17.70 | 17.76 | 86,552,424 | -0.60(-3.26%) |
Jun 19, 2013 | 18.72 | 18.86 | 18.36 | 18.36 | 39,274,348 | -0.34(-1.83%) |
Jun 18, 2013 | 18.41 | 18.84 | 18.41 | 18.70 | 49,936,360 | +0.27(+1.45%) |
Jun 17, 2013 | 18.44 | 18.62 | 18.29 | 18.43 | 58,060,464 | +0.13(+0.72%) |
Jun 14, 2013 | 18.38 | 18.46 | 18.24 | 18.30 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 17.96 | 18.37 | 17.92 | 18.35 | 37,726,404 | +0.39(+2.17%) |
Jun 12, 2013 | 18.33 | 18.36 | 17.93 | 17.96 | 33,404,700 | -0.18(-1.01%) |
Jun 11, 2013 | 18.24 | 18.42 | 18.09 | 18.15 | 36,868,308 | -0.22(-1.20%) |
Jun 10, 2013 | 18.15 | 18.43 | 18.10 | 18.37 | 40,549,820 | +0.31(+1.71%) |
Jun 07, 2013 | 17.92 | 18.14 | 17.78 | 18.06 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.18 | 18.32 | 17.82 | 18.10 | 54,491,964 | -0.04(-0.20%) |
Jun 05, 2013 | 18.44 | 18.57 | 18.10 | 18.14 | 72,622,136 | -0.48(-2.60%) |
Jun 04, 2013 | 18.77 | 19.08 | 18.62 | 18.62 | 93,291,584 | +0.09(+0.48%) |
Jun 03, 2013 | 18.27 | 18.69 | 18.24 | 18.54 | 104,119,744 | +0.70(+3.95%) |
May 31, 2013 | 17.80 | 18.15 | 17.72 | 17.83 | 65,080,900 | +0.05(+0.29%) |
May 30, 2013 | 17.83 | 17.99 | 17.78 | 17.78 | 35,810,152 | -0.04(-0.25%) |
May 29, 2013 | 17.60 | 17.91 | 17.55 | 17.82 | 43,098,932 | +0.14(+0.79%) |
May 28, 2013 | 17.74 | 17.92 | 17.63 | 17.68 | 42,419,372 | +0.12(+0.66%) |
May 24, 2013 | 17.57 | 17.66 | 17.32 | 17.57 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.54 | 17.71 | 17.51 | 17.66 | 51,922,512 | -0.01(-0.08%) |
May 22, 2013 | 17.72 | 18.02 | 17.58 | 17.68 | 67,653,880 | -0.06(-0.33%) |
May 21, 2013 | 17.70 | 17.81 | 17.63 | 17.74 | 51,613,508 | +0.05(+0.29%) |
May 20, 2013 | 17.68 | 17.81 | 17.63 | 17.68 | 42,651,904 | +0.03(+0.17%) |
May 17, 2013 | 17.71 | 17.79 | 17.55 | 17.66 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.67 | 17.92 | 17.57 | 17.58 | 40,593,592 | -0.19(-1.07%) |
May 15, 2013 | 17.55 | 17.77 | 17.49 | 17.77 | 45,707,708 | +0.09(+0.50%) |
May 13, 2013 | 17.93 | 17.99 | 17.65 | 17.68 | 38,838,700 | -0.31(-1.71%) |
May 10, 2013 | 17.93 | 18.02 | 17.88 | 17.99 | 0 | +0.10(+0.57%) |
May 09, 2013 | 17.77 | 18.04 | 17.70 | 17.89 | 42,664,480 | +0.08(+0.45%) |
May 08, 2013 | 17.66 | 17.84 | 17.60 | 17.81 | 33,905,068 | +0.07(+0.41%) |
May 07, 2013 | 17.60 | 17.81 | 17.58 | 17.74 | 52,330,016 | +0.18(+1.00%) |
May 06, 2013 | 17.75 | 17.78 | 17.52 | 17.56 | 42,191,312 | -0.04(-0.21%) |
May 03, 2013 | 17.79 | 17.71 | 17.59 | 17.60 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.27 | 17.57 | 17.22 | 17.54 | 46,025,016 | +0.09(+0.50%) |
May 01, 2013 | 17.33 | 17.59 | 17.32 | 17.45 | 52,713,228 | +0.03(+0.17%) |
Apr 30, 2013 | 17.26 | 17.46 | 17.20 | 17.43 | 56,996,712 | +0.14(+0.80%) |
Apr 29, 2013 | 17.05 | 17.34 | 17.02 | 17.29 | 140,388,144 | +0.26(+1.54%) |
Apr 26, 2013 | 16.96 | 17.14 | 16.84 | 17.02 | 139,340,096 | +0.01(+0.09%) |
Apr 25, 2013 | 17.21 | 17.37 | 16.97 | 17.01 | 150,059,088 | -0.20(-1.18%) |
Apr 24, 2013 | 16.94 | 17.31 | 16.91 | 17.21 | 74,607,568 | +0.21(+1.22%) |
Apr 23, 2013 | 16.72 | 17.06 | 16.68 | 17.01 | 85,869,712 | +0.36(+2.16%) |
Apr 22, 2013 | 16.36 | 16.69 | 16.26 | 16.65 | 72,594,056 | +0.32(+1.96%) |
Apr 19, 2013 | 16.20 | 16.33 | 16.16 | 16.33 | 67,489,352 | +0.15(+0.90%) |
Apr 18, 2013 | 16.04 | 16.30 | 15.93 | 16.18 | 104,783,992 | +0.23(+1.41%) |
Apr 17, 2013 | 15.85 | 16.11 | 15.69 | 15.96 | 109,215,064 | +0.01(+0.07%) |
Apr 16, 2013 | 15.62 | 15.96 | 15.58 | 15.94 | 88,794,392 | +0.39(+2.50%) |
Apr 15, 2013 | 15.64 | 15.80 | 15.54 | 15.56 | 52,844,600 | -0.21(-1.36%) |
Apr 12, 2013 | 15.81 | 15.86 | 15.62 | 15.77 | 46,778,996 | -0.11(-0.69%) |
Apr 11, 2013 | 15.81 | 15.94 | 15.64 | 15.88 | 81,498,592 | -0.32(-1.95%) |
Apr 10, 2013 | 15.80 | 16.31 | 15.80 | 16.20 | 92,185,232 | +0.37(+2.34%) |
Apr 09, 2013 | 15.36 | 15.93 | 15.32 | 15.82 | 84,554,120 | +0.48(+3.13%) |
Apr 08, 2013 | 15.20 | 15.34 | 15.13 | 15.34 | 47,022,328 | +0.11(+0.72%) |
Apr 05, 2013 | 15.24 | 15.26 | 15.10 | 15.24 | 50,475,776 | -0.14(-0.92%) |
Apr 04, 2013 | 15.32 | 15.42 | 15.25 | 15.38 | 39,447,220 | +0.06(+0.40%) |
Apr 03, 2013 | 15.61 | 15.64 | 15.29 | 15.32 | 50,303,444 | -0.29(-1.89%) |
Apr 02, 2013 | 15.66 | 15.70 | 15.51 | 15.61 | 38,711,836 | +0.02(+0.12%) |
Apr 01, 2013 | 15.77 | 15.79 | 15.51 | 15.59 | 46,340,852 | -0.29(-1.86%) |
Mar 28, 2013 | 15.90 | 15.94 | 15.71 | 15.89 | 45,822,248 | +0.00(+0.02%) |
Mar 27, 2013 | 15.73 | 15.99 | 15.65 | 15.88 | 62,359,388 | +0.05(+0.30%) |
Mar 26, 2013 | 15.48 | 15.84 | 15.46 | 15.84 | 54,356,256 | +0.45(+2.91%) |
Mar 25, 2013 | 15.56 | 15.58 | 15.34 | 15.39 | 44,996,936 | -0.13(-0.84%) |
Mar 22, 2013 | 15.39 | 15.53 | 15.34 | 15.52 | 42,337,336 | +0.21(+1.38%) |
Mar 21, 2013 | 15.29 | 15.38 | 15.21 | 15.31 | 44,816,724 | -0.10(-0.66%) |
Mar 20, 2013 | 15.50 | 15.54 | 15.36 | 15.41 | 41,059,300 | +0.03(+0.19%) |
Mar 19, 2013 | 15.47 | 15.54 | 15.29 | 15.38 | 58,477,180 | -0.09(-0.56%) |
Mar 18, 2013 | 15.45 | 15.64 | 15.42 | 15.47 | 48,352,768 | -0.08(-0.54%) |
Mar 15, 2013 | 15.72 | 15.79 | 15.48 | 15.55 | 72,783,808 | -0.20(-1.27%) |
Mar 14, 2013 | 15.82 | 15.90 | 15.65 | 15.75 | 39,629,536 | -0.00(-0.02%) |
Mar 13, 2013 | 15.69 | 15.79 | 15.61 | 15.76 | 33,835,184 | +0.01(+0.07%) |
Mar 12, 2013 | 15.76 | 15.81 | 15.61 | 15.74 | 39,332,872 | -0.04(-0.23%) |
Mar 11, 2013 | 15.66 | 15.82 | 15.48 | 15.78 | 57,930,404 | +0.08(+0.51%) |
Mar 08, 2013 | 15.97 | 16.04 | 15.62 | 15.70 | 61,847,268 | -0.23(-1.42%) |
Mar 07, 2013 | 15.86 | 16.00 | 15.82 | 15.93 | 58,228,548 | +0.10(+0.64%) |
Mar 06, 2013 | 15.66 | 15.85 | 15.65 | 15.82 | 51,114,020 | +0.17(+1.12%) |
Mar 05, 2013 | 15.53 | 15.71 | 15.50 | 15.65 | 53,323,492 | +0.17(+1.13%) |
Mar 04, 2013 | 15.40 | 15.49 | 15.25 | 15.48 | 65,354,704 | +0.17(+1.14%) |
Mar 01, 2013 | 15.13 | 15.42 | 15.03 | 15.30 | 62,811,076 | +0.11(+0.72%) |
Feb 28, 2013 | 15.25 | 15.34 | 15.17 | 15.19 | 47,841,700 | -0.04(-0.24%) |
Feb 27, 2013 | 14.99 | 15.31 | 14.92 | 15.23 | 64,552,640 | +0.25(+1.70%) |
Feb 26, 2013 | 14.91 | 15.17 | 14.85 | 14.97 | 92,427,480 | +0.25(+1.73%) |
Feb 25, 2013 | 14.97 | 15.02 | 14.72 | 14.72 | 57,051,540 | -0.14(-0.93%) |
Feb 22, 2013 | 14.78 | 14.91 | 14.62 | 14.86 | 47,470,188 | +0.12(+0.84%) |
Feb 21, 2013 | 15.10 | 15.10 | 14.64 | 14.73 | 83,455,272 | -0.35(-2.32%) |
Feb 20, 2013 | 15.34 | 15.35 | 15.06 | 15.08 | 63,366,732 | -0.26(-1.68%) |
Feb 19, 2013 | 15.41 | 15.43 | 15.32 | 15.34 | 42,699,920 | -0.02(-0.14%) |
Feb 15, 2013 | 15.45 | 15.50 | 15.27 | 15.36 | 46,472,256 | -0.08(-0.54%) |
Feb 14, 2013 | 15.37 | 15.48 | 15.32 | 15.45 | 48,465,824 | -0.01(-0.09%) |
Feb 13, 2013 | 15.44 | 15.50 | 15.38 | 15.46 | 29,230,448 | +0.04(+0.28%) |
Feb 12, 2013 | 15.30 | 15.46 | 15.27 | 15.42 | 39,017,936 | +0.12(+0.76%) |
Feb 11, 2013 | 15.28 | 15.32 | 15.22 | 15.30 | 25,971,708 | +0.02(+0.14%) |
Feb 08, 2013 | 15.21 | 15.34 | 15.19 | 15.28 | 38,697,972 | +0.14(+0.91%) |
Feb 07, 2013 | 15.26 | 15.26 | 15.06 | 15.14 | 56,372,620 | -0.13(-0.86%) |
Feb 06, 2013 | 15.40 | 15.42 | 15.21 | 15.27 | 44,478,360 | +0.04(+0.26%) |
Feb 04, 2013 | 15.33 | 15.39 | 15.22 | 15.23 | 53,246,048 | -0.14(-0.91%) |
Feb 01, 2013 | 15.25 | 15.38 | 15.18 | 15.37 | 44,277,992 | +0.23(+1.50%) |
Jan 31, 2013 | 15.33 | 15.35 | 15.13 | 15.15 | 50,737,708 | -0.24(-1.54%) |
Jan 30, 2013 | 15.33 | 15.45 | 15.27 | 15.38 | 47,438,216 | +0.06(+0.42%) |
Jan 29, 2013 | 15.18 | 15.33 | 15.12 | 15.32 | 146,844,640 | +0.17(+1.09%) |
Jan 28, 2013 | 15.12 | 15.18 | 15.11 | 15.15 | 146,421,264 | +0.06(+0.43%) |
Jan 25, 2013 | 15.15 | 15.17 | 15.03 | 15.09 | 149,526,752 | +0.01(+0.05%) |
Jan 24, 2013 | 15.19 | 15.25 | 15.07 | 15.08 | 81,125,136 | -0.12(-0.76%) |
Jan 23, 2013 | 15.26 | 15.27 | 15.15 | 15.20 | 58,896,804 | -0.04(-0.28%) |
Jan 22, 2013 | 15.32 | 15.33 | 15.14 | 15.24 | 70,991,888 | -0.06(-0.38%) |
Jan 18, 2013 | 15.38 | 15.43 | 15.14 | 15.30 | 199,714,112 | -1.03(-6.30%) |
Jan 17, 2013 | 15.92 | 16.60 | 15.92 | 16.33 | 139,829,488 | +0.41(+2.58%) |
Jan 16, 2013 | 15.77 | 15.98 | 15.73 | 15.92 | 51,072,628 | +0.17(+1.05%) |
Jan 15, 2013 | 15.80 | 15.93 | 15.68 | 15.75 | 47,219,636 | -0.09(-0.54%) |
Jan 14, 2013 | 15.82 | 15.93 | 15.66 | 15.84 | 49,609,672 | -0.00(-0.00%) |
Jan 11, 2013 | 15.69 | 15.89 | 15.67 | 15.84 | 62,437,688 | +0.14(+0.92%) |
Jan 10, 2013 | 15.56 | 15.71 | 15.50 | 15.69 | 61,989,084 | +0.25(+1.63%) |
Jan 09, 2013 | 15.27 | 15.45 | 15.26 | 15.44 | 47,636,256 | +0.26(+1.71%) |
Jan 08, 2013 | 15.28 | 15.52 | 15.13 | 15.18 | 67,609,760 | -0.12(-0.75%) |
Jan 07, 2013 | 15.32 | 15.44 | 15.25 | 15.30 | 50,500,996 | +0.06(+0.43%) |
Jan 04, 2013 | 15.38 | 15.40 | 15.15 | 15.23 | 41,884,548 | -0.12(-0.75%) |
Jan 03, 2013 | 15.40 | 15.46 | 15.22 | 15.35 | 57,033,024 | -0.04(-0.28%) |
Jan 02, 2013 | 15.25 | 15.39 | 15.15 | 15.39 | 66,158,656 | +0.55(+3.69%) |
Dec 31, 2012 | 14.57 | 14.87 | 14.51 | 14.84 | 56,755,552 | +0.28(+1.93%) |
Dec 28, 2012 | 14.65 | 14.75 | 14.55 | 14.56 | 35,990,232 | -0.20(-1.37%) |
Dec 27, 2012 | 14.90 | 14.94 | 14.62 | 14.76 | 44,044,104 | -0.10(-0.68%) |
Dec 26, 2012 | 14.93 | 15.07 | 14.86 | 14.86 | 31,241,448 | +0.01(+0.05%) |
Dec 24, 2012 | 14.86 | 14.92 | 14.76 | 14.86 | 19,727,992 | -0.09(-0.60%) |
Dec 21, 2012 | 14.87 | 15.01 | 14.74 | 14.95 | 86,134,712 | -0.19(-1.26%) |
Dec 20, 2012 | 15.27 | 15.29 | 15.03 | 15.14 | 47,226,364 | -0.05(-0.34%) |
Dec 19, 2012 | 15.17 | 15.34 | 15.02 | 15.19 | 73,357,088 | +0.10(+0.67%) |
Dec 18, 2012 | 14.89 | 15.11 | 14.81 | 15.09 | 57,788,564 | +0.28(+1.90%) |
Dec 17, 2012 | 14.79 | 14.89 | 14.66 | 14.81 | 48,565,188 | +0.03(+0.21%) |
Dec 14, 2012 | 14.77 | 14.93 | 14.65 | 14.78 | 47,447,188 | +0.03(+0.18%) |
Dec 13, 2012 | 14.85 | 15.06 | 14.71 | 14.75 | 57,802,000 | -0.13(-0.87%) |
Dec 12, 2012 | 15.02 | 15.11 | 14.79 | 14.88 | 67,175,104 | +0.01(+0.10%) |
Dec 11, 2012 | 14.51 | 14.93 | 14.50 | 14.86 | 70,900,456 | +0.41(+2.84%) |
Dec 10, 2012 | 14.50 | 14.52 | 14.38 | 14.45 | 37,888,400 | -0.05(-0.37%) |
Dec 07, 2012 | 14.63 | 14.66 | 14.42 | 14.51 | 57,936,860 | -0.00(-0.02%) |
Dec 06, 2012 | 14.39 | 14.61 | 14.38 | 14.51 | 64,282,816 | +0.22(+1.56%) |
Dec 05, 2012 | 14.35 | 14.41 | 14.21 | 14.29 | 63,689,896 | -0.09(-0.60%) |
Dec 04, 2012 | 14.13 | 14.43 | 14.12 | 14.37 | 80,494,640 | +0.29(+2.07%) |
Nov 30, 2012 | 14.13 | 14.23 | 13.98 | 14.08 | 71,457,944 | +0.03(+0.18%) |
Nov 29, 2012 | 14.27 | 14.42 | 14.01 | 14.06 | 90,195,576 | -0.40(-2.79%) |
Nov 28, 2012 | 14.32 | 14.48 | 14.14 | 14.46 | 59,993,400 | +0.12(+0.80%) |
Nov 27, 2012 | 14.36 | 14.53 | 14.34 | 14.35 | 62,364,160 | +0.03(+0.23%) |
Nov 26, 2012 | 14.17 | 14.34 | 14.12 | 14.31 | 93,117,864 | +0.12(+0.84%) |
Nov 23, 2012 | 14.06 | 14.28 | 14.04 | 14.20 | 71,838,432 | +0.26(+1.86%) |
Nov 21, 2012 | 14.05 | 14.07 | 13.84 | 13.94 | 132,859,272 | -0.11(-0.79%) |
Nov 20, 2012 | 14.31 | 14.31 | 13.93 | 14.05 | 119,094,904 | -0.53(-3.64%) |
Nov 19, 2012 | 14.39 | 14.72 | 14.20 | 14.58 | 96,419,008 | +0.04(+0.30%) |
Nov 16, 2012 | 14.45 | 14.58 | 14.23 | 14.53 | 70,655,824 | +0.12(+0.80%) |
Nov 15, 2012 | 14.40 | 14.61 | 14.38 | 14.42 | 63,529,808 | +0.05(+0.35%) |
Nov 14, 2012 | 14.70 | 14.76 | 14.36 | 14.37 | 81,895,240 | -0.23(-1.58%) |
Nov 13, 2012 | 14.81 | 14.99 | 14.53 | 14.60 | 78,307,864 | -0.35(-2.34%) |
Nov 12, 2012 | 15.03 | 15.05 | 14.86 | 14.95 | 37,879,744 | -0.03(-0.17%) |
Nov 09, 2012 | 14.98 | 15.22 | 14.97 | 14.97 | 48,652,484 | -0.02(-0.14%) |
Nov 08, 2012 | 15.04 | 15.21 | 14.99 | 14.99 | 52,889,336 | -0.06(-0.38%) |
Nov 07, 2012 | 15.51 | 15.51 | 15.04 | 15.05 | 98,362,176 | -0.59(-3.77%) |
Nov 06, 2012 | 15.61 | 15.84 | 15.57 | 15.64 | 69,267,128 | -0.08(-0.50%) |
Nov 05, 2012 | 15.85 | 15.92 | 15.63 | 15.72 | 67,759,144 | +0.00(+0.02%) |
Nov 02, 2012 | 15.95 | 16.06 | 15.69 | 15.72 | 72,615,384 | -0.14(-0.90%) |
Nov 01, 2012 | 15.50 | 15.97 | 15.48 | 15.86 | 70,680,592 | +0.45(+2.91%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.38 | 15.41 | 57,001,036 | -0.23(-1.46%) |
Oct 26, 2012 | 15.51 | 15.64 | 15.64 | 15.64 | 129,708,096 | +0.19(+1.20%) |
Oct 25, 2012 | 15.38 | 15.50 | 15.33 | 15.45 | 111,196,656 | +0.16(+1.07%) |
Oct 24, 2012 | 15.48 | 15.49 | 15.25 | 15.29 | 46,622,136 | -0.09(-0.60%) |
Oct 23, 2012 | 15.19 | 15.51 | 15.18 | 15.38 | 66,238,832 | +0.23(+1.53%) |
Oct 19, 2012 | 15.44 | 15.45 | 15.12 | 15.15 | 78,067,640 | -0.29(-1.87%) |
Oct 18, 2012 | 15.55 | 15.57 | 15.39 | 15.44 | 60,219,164 | -0.09(-0.55%) |
Oct 17, 2012 | 15.15 | 15.66 | 15.15 | 15.53 | 139,019,344 | -0.40(-2.51%) |
Oct 16, 2012 | 15.67 | 16.01 | 15.64 | 15.92 | 113,008,048 | +0.44(+2.85%) |
Oct 15, 2012 | 15.34 | 15.60 | 15.32 | 15.48 | 69,477,352 | +0.18(+1.16%) |
Oct 12, 2012 | 15.38 | 15.57 | 15.25 | 15.30 | 64,952,632 | -0.14(-0.92%) |
Oct 11, 2012 | 15.58 | 15.59 | 15.33 | 15.45 | 51,639,856 | -0.06(-0.37%) |
Oct 10, 2012 | 15.60 | 15.67 | 15.46 | 15.50 | 66,215,368 | -0.10(-0.64%) |
Oct 09, 2012 | 15.79 | 15.81 | 15.57 | 15.60 | 93,059,608 | -0.43(-2.71%) |
Oct 08, 2012 | 16.12 | 16.12 | 15.96 | 16.04 | 41,677,856 | -0.12(-0.75%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.09 | 16.16 | 53,817,196 | +0.15(+0.96%) |
Oct 04, 2012 | 16.09 | 16.12 | 15.87 | 16.01 | 74,359,072 | -0.06(-0.38%) |
Oct 03, 2012 | 16.29 | 16.37 | 16.02 | 16.07 | 69,856,224 | -0.21(-1.27%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.27 | 50,526,896 | +0.06(+0.37%) |