Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.41 | 18.70 | 17.53 | 17.99 | 34,737,988 | -1.18(-6.16%) |
Oct 30, 2013 | 19.26 | 19.46 | 18.89 | 19.17 | 12,005,784 | +0.07(+0.35%) |
Oct 29, 2013 | 18.88 | 19.12 | 18.65 | 19.10 | 7,249,157 | +0.25(+1.35%) |
Oct 28, 2013 | 19.22 | 19.22 | 18.66 | 18.85 | 10,618,607 | -0.34(-1.77%) |
Oct 25, 2013 | 19.55 | 19.57 | 19.04 | 19.19 | 9,591,868 | -0.31(-1.60%) |
Oct 24, 2013 | 19.05 | 19.57 | 19.03 | 19.50 | 8,607,723 | +0.55(+2.89%) |
Oct 23, 2013 | 19.35 | 19.37 | 18.94 | 18.95 | 7,465,746 | -0.48(-2.48%) |
Oct 22, 2013 | 19.61 | 19.73 | 19.12 | 19.43 | 10,436,354 | -0.19(-0.96%) |
Oct 21, 2013 | 19.55 | 19.74 | 19.49 | 19.62 | 8,392,203 | +0.08(+0.39%) |
Oct 18, 2013 | 19.75 | 19.82 | 19.46 | 19.55 | 11,226,948 | -0.08(-0.43%) |
Oct 17, 2013 | 19.55 | 19.65 | 19.38 | 19.63 | 5,935,207 | +0.08(+0.43%) |
Oct 16, 2013 | 19.61 | 19.74 | 19.46 | 19.55 | 9,714,712 | +0.12(+0.63%) |
Oct 15, 2013 | 19.55 | 19.74 | 19.29 | 19.42 | 11,100,270 | -0.03(-0.15%) |
Oct 14, 2013 | 19.21 | 19.55 | 19.13 | 19.45 | 9,606,874 | +0.12(+0.64%) |
Oct 11, 2013 | 19.30 | 19.65 | 19.19 | 19.33 | 10,994,425 | +0.11(+0.59%) |
Oct 10, 2013 | 19.22 | 19.47 | 19.09 | 19.21 | 8,622,312 | +0.29(+1.55%) |
Oct 09, 2013 | 18.97 | 19.23 | 18.33 | 18.92 | 12,402,695 | +0.09(+0.45%) |
Oct 08, 2013 | 19.24 | 19.44 | 18.50 | 18.84 | 14,881,492 | -0.42(-2.16%) |
Oct 07, 2013 | 19.26 | 19.61 | 19.18 | 19.25 | 5,583,869 | -0.20(-1.02%) |
Oct 04, 2013 | 19.51 | 19.68 | 19.42 | 19.45 | 5,644,280 | +0.01(+0.05%) |
Oct 03, 2013 | 19.66 | 19.74 | 19.09 | 19.44 | 8,169,608 | -0.11(-0.58%) |
Oct 02, 2013 | 19.45 | 19.66 | 19.38 | 19.55 | 5,615,652 | -0.04(-0.19%) |
Oct 01, 2013 | 19.40 | 19.67 | 19.32 | 19.59 | 6,830,824 | +0.28(+1.47%) |
Sep 30, 2013 | 18.86 | 19.48 | 18.45 | 19.31 | 10,375,183 | +0.21(+1.09%) |
Sep 27, 2013 | 19.10 | 19.12 | 18.88 | 19.10 | 6,486,517 | -0.05(-0.25%) |
Sep 26, 2013 | 19.10 | 19.28 | 19.04 | 19.15 | 5,415,118 | +0.07(+0.35%) |
Sep 25, 2013 | 19.03 | 19.20 | 18.95 | 19.08 | 7,441,506 | +0.06(+0.30%) |
Sep 24, 2013 | 18.80 | 19.28 | 18.66 | 19.03 | 8,165,175 | +0.26(+1.41%) |
Sep 23, 2013 | 18.84 | 18.92 | 18.43 | 18.76 | 7,777,434 | -0.06(-0.30%) |
Sep 20, 2013 | 19.02 | 19.04 | 18.77 | 18.82 | 10,870,070 | -0.25(-1.29%) |
Sep 19, 2013 | 18.82 | 19.18 | 18.73 | 19.06 | 13,636,830 | +0.39(+2.07%) |
Sep 18, 2013 | 18.69 | 18.78 | 18.30 | 18.68 | 10,158,591 | +0.21(+1.13%) |
Sep 17, 2013 | 18.24 | 18.52 | 18.16 | 18.47 | 5,512,930 | +0.24(+1.30%) |
Sep 16, 2013 | 18.61 | 18.69 | 18.16 | 18.23 | 9,471,368 | +0.01(+0.05%) |
Sep 13, 2013 | 18.04 | 18.28 | 17.88 | 18.22 | 9,188,818 | +0.40(+2.23%) |
Sep 12, 2013 | 18.09 | 18.16 | 17.67 | 17.83 | 6,689,375 | -0.22(-1.20%) |
Sep 11, 2013 | 18.03 | 18.11 | 17.79 | 18.04 | 8,718,602 | +0.06(+0.32%) |
Sep 10, 2013 | 17.91 | 18.01 | 17.85 | 17.99 | 7,462,016 | +0.28(+1.60%) |
Sep 09, 2013 | 17.53 | 17.84 | 17.52 | 17.70 | 9,193,104 | +0.30(+1.74%) |
Sep 06, 2013 | 17.38 | 17.59 | 17.15 | 17.40 | 8,997,534 | +0.12(+0.71%) |
Sep 05, 2013 | 17.24 | 17.50 | 17.24 | 17.28 | 8,951,834 | +0.04(+0.22%) |
Sep 04, 2013 | 16.97 | 17.53 | 16.96 | 17.24 | 11,872,293 | +0.26(+1.56%) |
Sep 03, 2013 | 16.92 | 17.07 | 16.87 | 16.98 | 8,258,341 | +0.26(+1.58%) |
Aug 30, 2013 | 16.91 | 16.96 | 16.60 | 16.71 | 7,058,590 | -0.09(-0.51%) |
Aug 29, 2013 | 16.74 | 16.96 | 16.71 | 16.80 | 5,505,328 | +0.09(+0.57%) |
Aug 28, 2013 | 16.54 | 16.77 | 16.34 | 16.70 | 8,539,997 | +0.30(+1.84%) |
Aug 27, 2013 | 16.84 | 16.99 | 16.36 | 16.40 | 11,289,866 | -0.75(-4.35%) |
Aug 26, 2013 | 16.99 | 17.51 | 16.99 | 17.15 | 9,123,787 | +0.14(+0.83%) |
Aug 23, 2013 | 16.88 | 17.01 | 16.78 | 17.00 | 7,841,313 | +0.17(+1.01%) |
Aug 22, 2013 | 16.62 | 16.86 | 16.53 | 16.83 | 10,063,229 | +0.34(+2.06%) |
Aug 21, 2013 | 16.29 | 16.59 | 16.24 | 16.49 | 10,013,135 | +0.21(+1.28%) |
Aug 20, 2013 | 16.21 | 16.36 | 16.10 | 16.29 | 6,683,118 | +0.04(+0.23%) |
Aug 19, 2013 | 16.23 | 16.63 | 16.13 | 16.25 | 6,578,789 | +0.01(+0.06%) |
Aug 16, 2013 | 16.15 | 16.32 | 16.13 | 16.24 | 6,480,797 | +0.05(+0.29%) |
Aug 15, 2013 | 16.28 | 16.30 | 16.03 | 16.19 | 7,129,999 | -0.21(-1.27%) |
Aug 14, 2013 | 16.34 | 16.51 | 16.28 | 16.40 | 6,584,534 | -0.01(-0.06%) |
Aug 13, 2013 | 16.40 | 16.48 | 16.16 | 16.41 | 7,553,947 | +0.13(+0.81%) |
Aug 12, 2013 | 16.24 | 16.48 | 16.13 | 16.28 | 4,854,992 | -0.02(-0.12%) |
Aug 09, 2013 | 16.48 | 16.52 | 16.07 | 16.30 | 7,654,363 | -0.23(-1.37%) |
Aug 08, 2013 | 16.43 | 16.60 | 16.36 | 16.52 | 11,086,322 | +0.20(+1.22%) |
Aug 07, 2013 | 16.01 | 16.52 | 15.93 | 16.32 | 15,974,269 | +0.35(+2.19%) |
Aug 06, 2013 | 16.57 | 16.69 | 15.82 | 15.97 | 24,878,554 | +0.34(+2.18%) |
Aug 05, 2013 | 15.48 | 15.64 | 15.37 | 15.63 | 10,002,558 | +0.09(+0.61%) |
Aug 02, 2013 | 15.79 | 15.82 | 15.41 | 15.54 | 12,358,519 | -0.38(-2.37%) |
Aug 01, 2013 | 15.55 | 16.05 | 15.55 | 15.92 | 10,239,565 | +0.51(+3.31%) |
Jul 31, 2013 | 15.51 | 15.61 | 15.38 | 15.41 | 8,236,214 | -0.04(-0.24%) |
Jul 30, 2013 | 15.18 | 15.61 | 15.14 | 15.45 | 8,258,892 | +0.37(+2.44%) |
Jul 29, 2013 | 15.08 | 15.25 | 14.99 | 15.08 | 4,311,140 | +0.02(+0.13%) |
Jul 26, 2013 | 14.83 | 15.11 | 14.76 | 15.06 | 5,483,225 | +0.10(+0.70%) |
Jul 25, 2013 | 15.12 | 15.25 | 14.75 | 14.95 | 11,602,696 | -0.23(-1.49%) |
Jul 24, 2013 | 15.40 | 15.59 | 15.10 | 15.18 | 6,647,467 | -0.05(-0.31%) |
Jul 23, 2013 | 15.30 | 15.51 | 15.21 | 15.23 | 5,915,857 | -0.04(-0.25%) |
Jul 22, 2013 | 15.16 | 15.34 | 15.08 | 15.27 | 4,583,597 | -0.02(-0.12%) |
Jul 19, 2013 | 15.27 | 15.35 | 15.10 | 15.28 | 6,303,858 | +0.00(+0.00%) |
Jul 18, 2013 | 14.84 | 15.35 | 14.84 | 15.28 | 10,099,467 | +0.48(+3.25%) |
Jul 17, 2013 | 14.85 | 14.91 | 14.74 | 14.80 | 4,900,191 | -0.03(-0.19%) |
Jul 16, 2013 | 14.89 | 15.03 | 14.70 | 14.83 | 6,563,006 | -0.02(-0.13%) |
Jul 15, 2013 | 14.47 | 14.93 | 14.39 | 14.85 | 10,453,018 | +0.43(+3.01%) |
Jul 12, 2013 | 14.43 | 14.64 | 14.37 | 14.42 | 7,415,958 | +0.00(+0.00%) |
Jul 11, 2013 | 14.77 | 14.80 | 14.22 | 14.42 | 17,891,442 | -0.09(-0.59%) |
Jul 10, 2013 | 14.61 | 14.64 | 14.37 | 14.50 | 7,816,112 | -0.08(-0.58%) |
Jul 09, 2013 | 14.87 | 14.74 | 14.54 | 14.59 | 8,808,715 | -0.12(-0.83%) |
Jul 08, 2013 | 14.66 | 15.02 | 14.60 | 14.71 | 11,619,187 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.63 | 14.19 | 14.52 | 9,687,310 | +0.42(+2.95%) |
Jul 03, 2013 | 13.95 | 14.16 | 13.84 | 14.10 | 2,886,238 | +0.06(+0.40%) |
Jul 02, 2013 | 14.22 | 14.44 | 13.98 | 14.05 | 9,303,763 | -0.20(-1.39%) |
Jul 01, 2013 | 14.22 | 14.43 | 14.20 | 14.25 | 9,758,788 | +0.28(+2.03%) |
Jun 28, 2013 | 13.61 | 14.06 | 13.60 | 13.96 | 9,838,758 | +0.29(+2.14%) |
Jun 27, 2013 | 13.74 | 13.87 | 13.62 | 13.67 | 6,232,510 | +0.14(+1.05%) |
Jun 26, 2013 | 13.38 | 13.84 | 13.36 | 13.53 | 18,101,152 | +0.59(+4.53%) |
Jun 25, 2013 | 12.73 | 13.10 | 12.73 | 12.94 | 9,418,805 | +0.43(+3.40%) |
Jun 24, 2013 | 12.79 | 12.79 | 12.16 | 12.52 | 18,089,256 | -0.53(-4.05%) |
Jun 21, 2013 | 13.40 | 13.46 | 12.85 | 13.05 | 11,315,444 | -0.24(-1.78%) |
Jun 20, 2013 | 13.98 | 13.98 | 13.19 | 13.28 | 17,145,964 | -0.88(-6.20%) |
Jun 19, 2013 | 14.23 | 14.40 | 14.09 | 14.16 | 7,548,697 | -0.10(-0.73%) |
Jun 18, 2013 | 14.15 | 14.35 | 14.13 | 14.26 | 6,843,012 | +0.15(+1.07%) |
Jun 17, 2013 | 13.98 | 14.31 | 13.98 | 14.11 | 8,252,613 | +0.18(+1.29%) |
Jun 14, 2013 | 14.08 | 14.23 | 13.90 | 13.93 | 6,087,550 | -0.20(-1.40%) |
Jun 13, 2013 | 13.88 | 14.17 | 13.71 | 14.13 | 8,547,474 | +0.19(+1.35%) |
Jun 12, 2013 | 14.13 | 14.23 | 13.87 | 13.94 | 8,780,662 | -0.03(-0.20%) |
Jun 11, 2013 | 14.09 | 14.13 | 13.91 | 13.97 | 6,278,675 | -0.37(-2.57%) |
Jun 10, 2013 | 14.20 | 14.52 | 14.13 | 14.34 | 7,867,204 | +0.22(+1.54%) |
Jun 07, 2013 | 13.90 | 14.20 | 13.79 | 14.12 | 7,575,751 | +0.35(+2.54%) |
Jun 06, 2013 | 13.62 | 13.90 | 13.53 | 13.77 | 11,684,040 | +0.06(+0.41%) |
Jun 05, 2013 | 14.03 | 14.09 | 13.50 | 13.72 | 13,126,177 | -0.46(-3.26%) |
Jun 04, 2013 | 14.32 | 14.48 | 14.09 | 14.18 | 8,306,792 | -0.17(-1.19%) |
Jun 03, 2013 | 14.49 | 14.57 | 14.12 | 14.35 | 8,468,329 | +0.02(+0.13%) |
May 31, 2013 | 14.39 | 14.64 | 14.32 | 14.33 | 9,133,302 | -0.15(-1.04%) |
May 30, 2013 | 14.31 | 14.60 | 14.20 | 14.48 | 11,977,213 | +0.23(+1.59%) |
May 29, 2013 | 14.37 | 14.45 | 14.13 | 14.26 | 9,144,937 | -0.17(-1.18%) |
May 28, 2013 | 14.41 | 14.63 | 14.38 | 14.43 | 9,115,562 | +0.32(+2.28%) |
May 24, 2013 | 14.01 | 14.16 | 13.89 | 14.10 | 8,094,238 | +0.00(+0.00%) |
May 23, 2013 | 13.89 | 14.19 | 13.68 | 14.10 | 10,702,169 | -0.14(-0.99%) |
May 22, 2013 | 14.65 | 14.83 | 14.09 | 14.25 | 12,502,417 | -0.43(-2.96%) |
May 21, 2013 | 14.69 | 14.82 | 14.60 | 14.68 | 5,318,087 | +0.04(+0.26%) |
May 20, 2013 | 14.51 | 14.79 | 14.43 | 14.64 | 7,360,111 | +0.15(+1.04%) |
May 17, 2013 | 14.43 | 14.58 | 14.37 | 14.49 | 9,134,213 | +0.08(+0.52%) |
May 16, 2013 | 14.59 | 14.74 | 14.39 | 14.42 | 8,440,548 | -0.17(-1.17%) |
May 15, 2013 | 14.86 | 14.97 | 14.43 | 14.59 | 14,227,342 | -0.25(-1.66%) |
May 13, 2013 | 14.76 | 14.91 | 14.58 | 14.83 | 9,777,930 | +0.09(+0.58%) |
May 10, 2013 | 14.31 | 14.93 | 14.29 | 14.75 | 22,240,286 | +0.44(+3.10%) |
May 09, 2013 | 14.01 | 14.48 | 13.87 | 14.30 | 24,924,018 | +0.42(+2.99%) |
May 08, 2013 | 13.87 | 13.96 | 13.71 | 13.89 | 8,472,540 | -0.01(-0.07%) |
May 07, 2013 | 14.05 | 14.08 | 13.78 | 13.90 | 9,867,941 | -0.09(-0.68%) |
May 06, 2013 | 13.92 | 14.00 | 13.85 | 13.99 | 8,416,559 | +0.14(+1.02%) |
May 03, 2013 | 13.85 | 13.91 | 13.74 | 13.85 | 12,865,540 | +0.10(+0.76%) |
May 02, 2013 | 13.61 | 14.08 | 13.56 | 13.74 | 38,835,808 | +0.71(+5.43%) |
May 01, 2013 | 13.29 | 13.29 | 12.75 | 13.04 | 15,055,186 | -0.30(-2.27%) |
Apr 30, 2013 | 12.99 | 13.37 | 12.89 | 13.34 | 16,219,450 | +0.36(+2.77%) |
Apr 29, 2013 | 12.83 | 13.03 | 12.79 | 12.98 | 11,977,069 | +0.21(+1.63%) |
Apr 26, 2013 | 12.73 | 12.90 | 12.64 | 12.77 | 13,916,860 | -0.01(-0.07%) |
Apr 25, 2013 | 12.38 | 12.98 | 12.34 | 12.78 | 17,703,324 | +0.47(+3.84%) |
Apr 24, 2013 | 12.04 | 12.38 | 12.04 | 12.31 | 10,606,183 | +0.26(+2.20%) |
Apr 23, 2013 | 11.76 | 12.05 | 11.69 | 12.04 | 8,454,097 | +0.40(+3.41%) |
Apr 22, 2013 | 11.61 | 11.70 | 11.44 | 11.65 | 5,241,827 | +0.09(+0.82%) |
Apr 19, 2013 | 11.48 | 11.55 | 11.41 | 11.55 | 4,745,917 | +0.16(+1.41%) |
Apr 18, 2013 | 11.80 | 11.84 | 11.35 | 11.39 | 9,570,539 | -0.37(-3.13%) |
Apr 17, 2013 | 11.67 | 11.77 | 11.30 | 11.76 | 11,886,222 | -0.04(-0.32%) |
Apr 16, 2013 | 11.75 | 11.87 | 11.68 | 11.80 | 7,357,049 | +0.21(+1.79%) |
Apr 15, 2013 | 12.17 | 12.19 | 11.48 | 11.59 | 12,187,640 | -0.73(-5.90%) |
Apr 12, 2013 | 12.07 | 12.33 | 12.00 | 12.32 | 5,839,434 | +0.17(+1.40%) |
Apr 11, 2013 | 12.23 | 12.33 | 12.13 | 12.15 | 6,361,872 | -0.07(-0.54%) |
Apr 10, 2013 | 12.05 | 12.28 | 12.02 | 12.21 | 11,478,939 | +0.27(+2.29%) |
Apr 09, 2013 | 11.78 | 12.08 | 11.72 | 11.94 | 10,707,020 | +0.26(+2.27%) |
Apr 08, 2013 | 11.34 | 11.70 | 11.34 | 11.68 | 11,124,302 | +0.35(+3.09%) |
Apr 05, 2013 | 11.37 | 11.37 | 11.07 | 11.33 | 14,417,037 | -0.26(-2.28%) |
Apr 04, 2013 | 11.54 | 11.63 | 11.37 | 11.59 | 8,108,013 | +0.05(+0.41%) |
Apr 03, 2013 | 11.72 | 11.88 | 11.35 | 11.54 | 12,840,198 | -0.25(-2.08%) |
Apr 02, 2013 | 12.19 | 12.24 | 11.68 | 11.79 | 14,028,782 | -0.32(-2.65%) |
Apr 01, 2013 | 12.38 | 12.42 | 12.04 | 12.11 | 8,147,026 | -0.31(-2.51%) |
Mar 28, 2013 | 12.28 | 12.47 | 12.28 | 12.42 | 6,096,078 | +0.18(+1.47%) |
Mar 27, 2013 | 12.38 | 12.44 | 12.24 | 12.24 | 10,876,779 | -0.17(-1.37%) |
Mar 26, 2013 | 12.43 | 12.56 | 12.35 | 12.41 | 10,884,350 | +0.00(+0.00%) |
Mar 25, 2013 | 12.42 | 12.60 | 12.26 | 12.41 | 8,588,199 | +0.08(+0.61%) |
Mar 22, 2013 | 12.18 | 12.50 | 12.13 | 12.34 | 9,043,256 | +0.26(+2.19%) |
Mar 21, 2013 | 12.15 | 12.33 | 12.06 | 12.07 | 7,038,471 | -0.16(-1.31%) |
Mar 20, 2013 | 12.16 | 12.28 | 12.08 | 12.23 | 9,371,343 | +0.16(+1.33%) |
Mar 19, 2013 | 12.38 | 12.44 | 11.94 | 12.07 | 11,563,433 | -0.24(-1.92%) |
Mar 18, 2013 | 12.19 | 12.46 | 12.09 | 12.31 | 7,997,915 | -0.12(-0.99%) |
Mar 15, 2013 | 12.43 | 12.49 | 12.26 | 12.43 | 18,282,434 | -0.08(-0.68%) |
Mar 14, 2013 | 11.75 | 12.75 | 11.72 | 12.52 | 49,828,924 | +0.79(+6.77%) |
Mar 13, 2013 | 11.69 | 11.80 | 11.58 | 11.72 | 4,332,645 | +0.06(+0.49%) |
Mar 12, 2013 | 11.74 | 11.78 | 11.62 | 11.67 | 3,905,521 | -0.09(-0.80%) |
Mar 11, 2013 | 11.74 | 11.91 | 11.65 | 11.76 | 8,070,966 | +0.08(+0.65%) |
Mar 08, 2013 | 11.84 | 11.87 | 11.64 | 11.69 | 8,268,792 | -0.07(-0.56%) |
Mar 07, 2013 | 11.66 | 11.86 | 11.62 | 11.75 | 8,196,472 | +0.22(+1.88%) |
Mar 06, 2013 | 11.48 | 11.67 | 11.44 | 11.53 | 8,256,511 | +0.11(+0.99%) |
Mar 05, 2013 | 11.56 | 11.70 | 11.39 | 11.42 | 9,383,630 | -0.07(-0.58%) |
Mar 04, 2013 | 11.69 | 11.73 | 11.34 | 11.49 | 13,754,349 | -0.26(-2.17%) |
Mar 01, 2013 | 11.73 | 11.89 | 11.65 | 11.74 | 7,657,453 | -0.06(-0.48%) |
Feb 28, 2013 | 11.91 | 12.00 | 11.75 | 11.80 | 8,151,284 | +0.01(+0.08%) |
Feb 27, 2013 | 11.50 | 11.81 | 11.49 | 11.79 | 10,550,168 | +0.35(+3.06%) |
Feb 26, 2013 | 11.54 | 11.61 | 11.27 | 11.44 | 10,799,323 | -0.08(-0.66%) |
Feb 25, 2013 | 11.86 | 12.06 | 11.46 | 11.52 | 12,866,062 | -0.22(-1.85%) |
Feb 22, 2013 | 11.72 | 11.82 | 11.58 | 11.73 | 10,468,751 | +0.05(+0.40%) |
Feb 21, 2013 | 11.81 | 11.81 | 11.35 | 11.69 | 17,882,346 | -0.16(-1.36%) |
Feb 20, 2013 | 12.20 | 12.41 | 11.82 | 11.85 | 16,898,708 | -0.19(-1.57%) |
Feb 19, 2013 | 12.21 | 12.24 | 11.92 | 12.04 | 21,597,286 | -0.13(-1.09%) |
Feb 15, 2013 | 12.50 | 12.59 | 12.12 | 12.17 | 14,066,683 | -0.39(-3.08%) |
Feb 14, 2013 | 12.51 | 12.56 | 12.45 | 12.55 | 5,859,248 | -0.05(-0.37%) |
Feb 13, 2013 | 12.71 | 12.72 | 12.51 | 12.60 | 8,216,869 | +0.02(+0.15%) |
Feb 12, 2013 | 12.33 | 12.62 | 12.31 | 12.58 | 9,936,535 | +0.26(+2.07%) |
Feb 11, 2013 | 12.75 | 12.84 | 12.30 | 12.33 | 17,122,222 | -0.43(-3.40%) |
Feb 08, 2013 | 12.27 | 12.81 | 12.24 | 12.76 | 22,005,066 | +0.54(+4.40%) |
Feb 07, 2013 | 12.21 | 12.33 | 12.04 | 12.22 | 12,504,238 | -0.05(-0.38%) |
Feb 06, 2013 | 12.09 | 12.30 | 12.05 | 12.27 | 10,979,542 | +0.21(+1.72%) |
Feb 04, 2013 | 12.13 | 12.26 | 12.00 | 12.06 | 7,800,508 | -0.18(-1.47%) |
Feb 01, 2013 | 12.07 | 12.29 | 12.00 | 12.24 | 9,197,510 | +0.18(+1.49%) |
Jan 31, 2013 | 12.01 | 12.09 | 11.90 | 12.06 | 10,675,857 | +0.19(+1.59%) |
Jan 30, 2013 | 11.83 | 12.11 | 11.83 | 11.87 | 11,087,866 | -0.05(-0.40%) |
Jan 29, 2013 | 11.96 | 12.08 | 11.81 | 11.92 | 18,032,870 | -0.34(-2.77%) |
Jan 28, 2013 | 12.32 | 12.55 | 12.10 | 12.26 | 15,413,569 | -0.02(-0.15%) |
Jan 25, 2013 | 12.31 | 12.38 | 12.19 | 12.28 | 11,247,495 | +0.03(+0.23%) |
Jan 24, 2013 | 12.21 | 12.38 | 12.14 | 12.25 | 9,482,611 | +0.03(+0.23%) |
Jan 23, 2013 | 12.35 | 12.38 | 12.15 | 12.22 | 8,162,013 | -0.11(-0.92%) |
Jan 22, 2013 | 12.14 | 12.36 | 12.06 | 12.34 | 10,232,826 | +0.16(+1.32%) |
Jan 18, 2013 | 12.12 | 12.21 | 12.05 | 12.18 | 6,731,169 | -0.07(-0.54%) |
Jan 17, 2013 | 12.27 | 12.40 | 12.08 | 12.24 | 10,965,595 | -0.02(-0.15%) |
Jan 16, 2013 | 12.29 | 12.38 | 12.14 | 12.26 | 11,818,054 | -0.16(-1.29%) |
Jan 15, 2013 | 11.89 | 12.44 | 11.89 | 12.42 | 15,638,416 | +0.38(+3.14%) |
Jan 14, 2013 | 12.09 | 12.12 | 11.90 | 12.04 | 10,008,783 | -0.05(-0.39%) |
Jan 11, 2013 | 11.92 | 12.09 | 11.88 | 12.09 | 13,184,056 | +0.12(+1.03%) |
Jan 10, 2013 | 12.14 | 12.15 | 11.64 | 11.97 | 26,717,564 | -0.21(-1.71%) |
Jan 09, 2013 | 12.39 | 12.45 | 12.06 | 12.18 | 19,180,666 | -0.06(-0.46%) |
Jan 08, 2013 | 12.13 | 12.33 | 12.01 | 12.23 | 21,808,234 | +0.25(+2.13%) |
Jan 07, 2013 | 11.84 | 12.03 | 11.76 | 11.98 | 9,717,863 | +0.04(+0.32%) |
Jan 04, 2013 | 11.76 | 11.99 | 11.75 | 11.94 | 10,052,090 | +0.17(+1.45%) |
Jan 03, 2013 | 11.59 | 11.97 | 11.50 | 11.77 | 11,865,489 | +0.18(+1.55%) |
Jan 02, 2013 | 11.57 | 11.73 | 11.00 | 11.59 | 14,526,411 | +0.60(+5.41%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.69 | 11.00 | 9,029,880 | +0.20(+1.84%) |
Dec 28, 2012 | 10.93 | 11.05 | 10.76 | 10.80 | 7,363,442 | -0.26(-2.39%) |
Dec 27, 2012 | 10.98 | 11.15 | 10.84 | 11.06 | 6,314,938 | +0.11(+1.03%) |
Dec 26, 2012 | 11.09 | 11.11 | 10.94 | 10.95 | 4,726,648 | -0.09(-0.85%) |
Dec 24, 2012 | 11.20 | 11.24 | 10.99 | 11.04 | 3,718,915 | -0.11(-1.02%) |
Dec 21, 2012 | 10.72 | 11.19 | 10.65 | 11.16 | 12,094,795 | +0.14(+1.29%) |
Dec 20, 2012 | 10.88 | 11.02 | 10.87 | 11.01 | 5,663,800 | +0.11(+1.04%) |
Dec 19, 2012 | 10.96 | 11.07 | 10.90 | 10.90 | 9,565,781 | -0.09(-0.77%) |
Dec 18, 2012 | 10.88 | 11.01 | 10.72 | 10.99 | 11,987,792 | +0.20(+1.84%) |
Dec 17, 2012 | 10.78 | 10.83 | 10.65 | 10.79 | 8,107,940 | +0.04(+0.35%) |
Dec 14, 2012 | 10.76 | 10.89 | 10.70 | 10.75 | 7,986,399 | -0.05(-0.44%) |
Dec 13, 2012 | 10.72 | 10.85 | 10.70 | 10.80 | 9,325,006 | +0.10(+0.97%) |
Dec 12, 2012 | 10.41 | 10.81 | 10.40 | 10.69 | 14,275,235 | +0.37(+3.57%) |
Dec 11, 2012 | 10.31 | 10.53 | 10.25 | 10.33 | 13,035,583 | +0.02(+0.18%) |
Dec 10, 2012 | 10.28 | 10.34 | 10.21 | 10.31 | 7,328,541 | -0.02(-0.18%) |
Dec 07, 2012 | 10.27 | 10.39 | 10.13 | 10.33 | 15,255,342 | -0.04(-0.36%) |
Dec 06, 2012 | 9.437 | 10.38 | 9.399 | 10.36 | 40,774,128 | +0.94(+10.03%) |
Dec 05, 2012 | 9.409 | 9.475 | 9.314 | 9.418 | 8,667,392 | +0.05(+0.50%) |
Dec 04, 2012 | 9.466 | 9.494 | 9.286 | 9.371 | 13,107,101 | -0.22(-2.27%) |
Nov 30, 2012 | 9.494 | 9.588 | 9.466 | 9.588 | 9,530,697 | +0.13(+1.40%) |
Nov 29, 2012 | 9.532 | 9.588 | 9.390 | 9.456 | 10,584,893 | +0.02(+0.20%) |
Nov 28, 2012 | 9.305 | 9.447 | 9.258 | 9.437 | 7,941,182 | +0.12(+1.32%) |
Nov 27, 2012 | 9.371 | 9.475 | 9.305 | 9.314 | 9,483,984 | +0.04(+0.41%) |
Nov 26, 2012 | 9.399 | 9.437 | 9.277 | 9.277 | 8,152,146 | -0.16(-1.70%) |
Nov 23, 2012 | 9.362 | 9.475 | 9.324 | 9.437 | 5,204,012 | +0.09(+1.01%) |
Nov 21, 2012 | 9.125 | 9.362 | 9.078 | 9.343 | 10,328,036 | +0.24(+2.59%) |
Nov 20, 2012 | 9.144 | 9.192 | 8.946 | 9.107 | 7,833,544 | +0.04(+0.42%) |
Nov 19, 2012 | 9.220 | 9.352 | 9.022 | 9.069 | 13,612,564 | -0.04(-0.41%) |
Nov 16, 2012 | 9.343 | 9.484 | 8.918 | 9.107 | 26,099,106 | +0.26(+2.88%) |
Nov 15, 2012 | 8.795 | 8.965 | 8.785 | 8.852 | 10,375,948 | +0.07(+0.75%) |
Nov 14, 2012 | 9.012 | 9.050 | 8.644 | 8.785 | 11,913,874 | -0.14(-1.59%) |
Nov 13, 2012 | 8.993 | 9.182 | 8.889 | 8.927 | 10,040,776 | -0.13(-1.46%) |
Nov 12, 2012 | 9.475 | 9.503 | 9.059 | 9.059 | 12,675,232 | -0.40(-4.20%) |
Nov 09, 2012 | 9.258 | 9.494 | 9.220 | 9.456 | 9,773,025 | +0.22(+2.35%) |
Nov 08, 2012 | 9.503 | 9.588 | 9.206 | 9.239 | 12,230,264 | -0.26(-2.78%) |
Nov 07, 2012 | 9.711 | 9.721 | 9.456 | 9.503 | 11,148,741 | -0.24(-2.42%) |
Nov 06, 2012 | 9.636 | 9.787 | 9.579 | 9.739 | 9,870,864 | +0.20(+2.08%) |
Nov 05, 2012 | 9.654 | 9.673 | 9.428 | 9.541 | 11,548,853 | -0.14(-1.46%) |
Nov 02, 2012 | 9.910 | 9.995 | 9.654 | 9.683 | 10,234,317 | -0.21(-2.10%) |