Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.83	21.86	21.55	21.56	2,483,809	-0.26(-1.21%)
Nov 27, 2013	21.74	21.90	21.63	21.83	4,682,199	+0.10(+0.45%)
Nov 26, 2013	21.79	21.89	21.70	21.73	5,746,021	-0.01(-0.04%)
Nov 25, 2013	22.02	22.02	21.72	21.74	6,286,985	-0.21(-0.96%)
Nov 22, 2013	21.95	22.02	21.75	21.95	7,170,175	-0.07(-0.32%)
Nov 21, 2013	21.65	22.03	21.64	22.02	10,313,142	+0.48(+2.21%)
Nov 20, 2013	21.58	21.69	21.42	21.55	6,342,355	-0.04(-0.16%)
Nov 19, 2013	21.50	21.74	21.47	21.58	12,084,127	+0.07(+0.33%)
Nov 18, 2013	21.57	21.63	21.33	21.51	10,499,093	+0.00(+0.00%)
Nov 15, 2013	21.41	21.58	21.32	21.51	7,982,652	+0.16(+0.74%)
Nov 14, 2013	21.11	21.37	21.06	21.35	8,310,396	+0.23(+1.08%)
Nov 13, 2013	20.78	21.13	20.60	21.12	8,282,207	+0.24(+1.14%)
Nov 12, 2013	21.13	21.18	20.83	20.89	6,478,693	-0.26(-1.21%)
Nov 11, 2013	21.16	21.39	20.97	21.14	9,471,790	-0.02(-0.08%)
Nov 08, 2013	20.15	21.17	20.15	21.16	18,912,684	+1.11(+5.54%)
Nov 07, 2013	20.46	20.59	20.02	20.05	7,283,445	-0.40(-1.94%)
Nov 06, 2013	20.47	20.52	20.20	20.44	6,939,294	-0.02(-0.09%)
Nov 05, 2013	20.30	20.52	20.18	20.46	7,473,720	+0.05(+0.26%)
Nov 04, 2013	20.34	20.43	20.16	20.41	7,472,626	+0.10(+0.48%)
Nov 01, 2013	19.88	20.39	19.87	20.31	10,307,334	+0.41(+2.08%)
Oct 31, 2013	20.09	20.19	19.88	19.90	8,737,777	-0.18(-0.92%)
Oct 30, 2013	20.30	20.39	19.80	20.08	12,250,664	-0.21(-1.04%)
Oct 29, 2013	20.26	20.52	20.08	20.30	16,233,711	+0.08(+0.39%)
Oct 28, 2013	20.69	20.74	19.92	20.22	16,913,656	-0.48(-2.33%)
Oct 25, 2013	20.56	20.73	20.49	20.70	5,818,610	+0.14(+0.68%)
Oct 24, 2013	20.52	20.62	20.43	20.56	5,905,894	+0.09(+0.43%)
Oct 23, 2013	20.44	20.59	20.23	20.47	8,602,953	-0.04(-0.21%)
Oct 22, 2013	20.77	20.77	20.33	20.52	11,712,499	-0.18(-0.89%)
Oct 21, 2013	20.86	20.97	20.66	20.70	9,881,451	-0.18(-0.88%)
Oct 18, 2013	20.77	20.89	20.52	20.88	9,511,613	+0.13(+0.63%)
Oct 17, 2013	20.43	20.80	20.30	20.75	9,787,112	+0.17(+0.81%)
Oct 16, 2013	20.45	21.02	20.42	20.59	18,033,042	+0.35(+1.74%)
Oct 15, 2013	20.01	20.90	19.91	20.23	35,436,564	+0.90(+4.63%)
Oct 14, 2013	18.97	19.40	18.79	19.34	11,765,076	+0.20(+1.06%)
Oct 11, 2013	18.79	19.17	18.74	19.14	7,613,499	+0.34(+1.82%)
Oct 10, 2013	18.61	18.93	18.45	18.79	12,227,829	+0.56(+3.08%)
Oct 09, 2013	18.13	18.48	17.96	18.23	10,096,251	+0.16(+0.88%)
Oct 08, 2013	18.49	18.57	18.05	18.07	8,056,396	-0.44(-2.37%)
Oct 07, 2013	18.71	18.81	18.50	18.51	6,400,488	-0.45(-2.36%)
Oct 04, 2013	18.61	19.00	18.54	18.96	5,849,886	+0.38(+2.03%)
Oct 03, 2013	18.64	18.81	18.36	18.58	8,843,213	-0.12(-0.66%)
Oct 02, 2013	18.57	18.73	18.44	18.71	7,831,578	-0.08(-0.42%)
Oct 01, 2013	18.64	18.84	18.64	18.78	7,443,476	+0.21(+1.14%)
Sep 30, 2013	18.42	18.70	18.27	18.57	9,274,652	-0.04(-0.24%)
Sep 27, 2013	18.58	18.67	18.42	18.62	5,636,247	-0.12(-0.66%)
Sep 26, 2013	18.66	18.92	18.63	18.74	4,849,015	+0.08(+0.42%)
Sep 25, 2013	18.68	18.91	18.54	18.66	14,741,160	+0.09(+0.47%)
Sep 24, 2013	18.41	18.83	18.37	18.57	14,810,884	+0.26(+1.44%)
Sep 23, 2013	18.53	18.55	18.05	18.31	11,525,136	-0.38(-2.02%)
Sep 20, 2013	18.57	19.00	18.57	18.69	23,357,294	+0.20(+1.09%)
Sep 19, 2013	18.87	18.91	18.12	18.49	26,105,854	-0.28(-1.50%)
Sep 18, 2013	19.85	19.88	18.49	18.77	23,045,102	-1.12(-5.65%)
Sep 17, 2013	19.40	19.95	19.40	19.89	10,119,471	+0.49(+2.54%)
Sep 16, 2013	19.58	19.59	18.96	19.40	12,166,073	+0.04(+0.23%)
Sep 13, 2013	19.48	19.52	19.19	19.36	8,385,668	-0.04(-0.18%)
Sep 12, 2013	19.50	19.56	19.38	19.39	7,903,964	-0.15(-0.76%)
Sep 11, 2013	19.60	19.72	19.43	19.54	5,902,395	-0.11(-0.58%)
Sep 10, 2013	19.36	19.72	19.36	19.65	7,502,832	+0.48(+2.52%)
Sep 09, 2013	19.01	19.25	19.01	19.17	4,688,921	+0.21(+1.11%)
Sep 06, 2013	19.29	19.29	18.73	18.96	8,733,150	-0.23(-1.19%)
Sep 05, 2013	19.24	19.55	19.14	19.19	7,510,038	-0.02(-0.09%)
Sep 04, 2013	18.62	19.28	18.56	19.21	11,423,397	+0.62(+3.36%)
Sep 03, 2013	18.63	18.85	18.42	18.58	8,725,473	+0.24(+1.29%)
Aug 30, 2013	18.69	18.74	18.27	18.35	8,041,893	-0.36(-1.93%)
Aug 29, 2013	18.39	18.85	18.35	18.71	5,824,864	+0.29(+1.57%)
Aug 28, 2013	18.22	18.53	18.03	18.42	6,419,949	+0.19(+1.06%)
Aug 27, 2013	18.76	18.78	18.18	18.22	9,393,817	-0.76(-4.03%)
Aug 26, 2013	18.93	19.37	18.80	18.99	6,789,488	+0.07(+0.37%)
Aug 23, 2013	18.86	18.96	18.73	18.92	7,757,349	+0.08(+0.42%)
Aug 22, 2013	18.89	19.01	18.71	18.84	6,327,756	-0.04(-0.19%)
Aug 21, 2013	19.00	19.12	18.75	18.87	6,082,928	-0.18(-0.97%)
Aug 20, 2013	18.81	19.14	18.64	19.06	5,838,140	+0.25(+1.31%)
Aug 19, 2013	18.93	19.13	18.80	18.81	6,131,315	-0.13(-0.70%)
Aug 16, 2013	18.75	19.21	18.73	18.94	7,511,426	+0.14(+0.75%)
Aug 15, 2013	19.19	19.19	18.67	18.80	12,412,206	-0.53(-2.73%)
Aug 14, 2013	19.56	19.71	19.31	19.33	5,088,490	-0.25(-1.26%)
Aug 13, 2013	19.14	19.66	19.13	19.58	9,546,501	+0.46(+2.39%)
Aug 12, 2013	19.47	19.52	19.02	19.12	6,358,555	-0.47(-2.38%)
Aug 09, 2013	19.57	19.86	19.56	19.58	3,989,268	-0.02(-0.09%)
Aug 08, 2013	19.88	20.02	19.59	19.60	6,478,459	-0.20(-1.02%)
Aug 07, 2013	19.57	19.83	19.31	19.80	9,504,060	+0.16(+0.81%)
Aug 06, 2013	19.81	19.93	19.62	19.65	5,746,307	-0.24(-1.19%)
Aug 05, 2013	19.80	20.01	19.77	19.88	6,903,003	+0.04(+0.18%)
Aug 02, 2013	19.81	19.94	19.65	19.85	8,260,785	-0.02(-0.09%)
Aug 01, 2013	19.51	19.97	19.51	19.86	11,602,928	+0.51(+2.63%)
Jul 31, 2013	19.38	19.59	19.30	19.36	15,427,237	-0.09(-0.45%)
Jul 30, 2013	19.36	19.56	19.35	19.44	8,158,536	+0.18(+0.91%)
Jul 29, 2013	19.38	19.58	19.26	19.27	10,473,152	-0.11(-0.59%)
Jul 26, 2013	19.32	19.44	19.14	19.38	9,527,483	-0.14(-0.72%)
Jul 25, 2013	19.32	19.54	19.27	19.52	6,092,121	+0.15(+0.77%)
Jul 24, 2013	19.76	19.77	19.27	19.37	9,997,677	-0.32(-1.65%)
Jul 23, 2013	19.37	19.79	19.36	19.70	12,063,606	+0.40(+2.09%)
Jul 22, 2013	19.01	19.29	18.99	19.29	9,238,622	+0.30(+1.57%)
Jul 19, 2013	18.83	19.04	18.60	19.00	9,400,873	+0.19(+1.03%)
Jul 18, 2013	18.31	18.83	18.29	18.80	10,710,168	+0.47(+2.58%)
Jul 17, 2013	18.47	18.52	18.12	18.33	10,856,259	-0.07(-0.38%)
Jul 16, 2013	18.84	18.86	18.01	18.40	18,829,930	-0.62(-3.27%)
Jul 15, 2013	18.96	19.20	18.87	19.02	8,071,544	+0.02(+0.09%)
Jul 12, 2013	18.87	19.12	18.73	19.01	9,089,405	+0.19(+1.02%)
Jul 11, 2013	19.53	19.53	18.59	18.81	21,259,184	-0.41(-2.14%)
Jul 10, 2013	19.44	19.52	19.05	19.22	12,583,405	-0.23(-1.17%)
Jul 09, 2013	19.64	19.66	19.33	19.45	9,085,804	+0.01(+0.04%)
Jul 08, 2013	19.44	19.61	19.34	19.44	9,530,652	+0.16(+0.82%)
Jul 05, 2013	18.98	19.36	18.98	19.29	9,909,386	+0.53(+2.85%)
Jul 03, 2013	18.52	18.88	18.49	18.75	5,595,017	+0.09(+0.47%)
Jul 02, 2013	18.68	19.16	18.47	18.66	13,693,113	-0.07(-0.37%)
Jul 01, 2013	18.69	19.01	18.68	18.73	10,708,198	+0.13(+0.71%)
Jun 28, 2013	18.29	18.79	18.23	18.60	21,319,536	+0.25(+1.38%)
Jun 27, 2013	18.52	18.58	18.32	18.35	20,917,130	-0.02(-0.10%)
Jun 26, 2013	18.62	18.65	18.22	18.37	13,198,006	-0.07(-0.38%)
Jun 25, 2013	18.27	18.52	18.14	18.44	13,718,990	+0.35(+1.94%)
Jun 24, 2013	18.13	18.22	17.82	18.09	15,262,154	+0.00(+0.00%)
Jun 21, 2013	18.15	18.20	17.81	18.09	13,620,493	+0.14(+0.78%)
Jun 20, 2013	17.70	18.36	17.67	17.95	23,921,022	+0.01(+0.05%)
Jun 19, 2013	18.01	18.26	17.85	17.94	13,557,292	-0.06(-0.34%)
Jun 18, 2013	17.83	18.19	17.83	18.00	11,958,617	+0.19(+1.08%)
Jun 17, 2013	17.42	17.88	17.41	17.81	11,317,091	+0.53(+3.09%)
Jun 14, 2013	17.59	17.59	17.10	17.27	12,234,156	-0.29(-1.65%)
Jun 13, 2013	17.15	17.66	17.13	17.56	17,544,410	+0.39(+2.30%)
Jun 12, 2013	17.50	17.51	17.11	17.17	10,224,529	-0.11(-0.66%)
Jun 11, 2013	17.50	17.65	17.24	17.28	8,881,649	-0.44(-2.47%)
Jun 10, 2013	17.70	17.83	17.57	17.72	8,622,439	+0.09(+0.50%)
Jun 07, 2013	17.26	17.64	17.22	17.63	13,155,478	+0.58(+3.39%)
Jun 06, 2013	16.68	17.06	16.64	17.05	10,714,590	+0.39(+2.37%)
Jun 05, 2013	17.13	17.17	16.60	16.66	14,219,351	-0.50(-2.91%)
Jun 04, 2013	17.24	17.50	17.05	17.16	9,395,103	-0.09(-0.51%)
Jun 03, 2013	17.51	17.52	16.89	17.24	14,755,001	-0.16(-0.91%)
May 31, 2013	17.64	17.95	17.40	17.40	16,771,149	-0.26(-1.49%)
May 30, 2013	17.46	17.76	17.29	17.67	11,825,680	+0.22(+1.26%)
May 29, 2013	17.16	17.56	17.15	17.45	14,957,815	+0.12(+0.71%)
May 28, 2013	17.06	17.47	17.05	17.32	12,261,939	+0.53(+3.18%)
May 24, 2013	16.58	16.82	16.46	16.79	6,794,371	+0.15(+0.90%)
May 23, 2013	16.60	16.77	16.38	16.64	10,337,850	-0.06(-0.37%)
May 22, 2013	16.75	17.15	16.59	16.70	13,995,668	-0.10(-0.57%)
May 21, 2013	16.87	16.92	16.71	16.80	6,986,890	-0.04(-0.21%)
May 20, 2013	16.82	16.95	16.75	16.83	7,519,814	-0.11(-0.67%)
May 17, 2013	16.55	16.97	16.54	16.95	11,063,495	+0.38(+2.27%)
May 16, 2013	16.60	16.87	16.51	16.57	15,053,583	-0.06(-0.37%)
May 15, 2013	16.23	16.65	15.93	16.63	20,616,814	+0.73(+4.57%)
May 13, 2013	15.82	16.07	15.70	15.90	10,368,690	+0.05(+0.33%)
May 10, 2013	15.33	16.04	15.33	15.85	16,411,485	+0.51(+3.31%)
May 09, 2013	15.19	15.62	15.17	15.34	10,244,258	+0.11(+0.75%)
May 08, 2013	15.24	15.26	15.01	15.23	7,084,870	-0.05(-0.34%)
May 07, 2013	15.40	15.54	15.23	15.28	6,851,329	-0.10(-0.63%)
May 06, 2013	15.28	15.48	15.27	15.38	10,435,099	+0.07(+0.46%)
May 03, 2013	14.61	15.38	14.41	15.31	18,480,026	+0.90(+6.26%)
May 02, 2013	14.21	14.48	14.06	14.41	10,037,707	+0.20(+1.42%)
May 01, 2013	14.84	14.90	14.18	14.20	16,780,182	-0.66(-4.42%)
Apr 30, 2013	14.87	14.92	14.74	14.86	6,854,013	+0.02(+0.12%)
Apr 29, 2013	14.69	14.88	14.68	14.84	5,259,275	+0.18(+1.26%)
Apr 26, 2013	14.69	14.76	14.54	14.66	6,954,610	-0.02(-0.12%)
Apr 25, 2013	14.63	14.98	14.60	14.68	11,336,005	+0.10(+0.66%)
Apr 24, 2013	14.55	14.66	14.39	14.58	11,214,873	+0.04(+0.30%)
Apr 23, 2013	14.41	14.65	14.40	14.54	10,718,994	+0.15(+1.04%)
Apr 22, 2013	14.39	14.45	14.21	14.39	6,841,489	+0.03(+0.18%)
Apr 19, 2013	14.40	14.43	14.27	14.36	7,293,038	+0.00(+0.00%)
Apr 18, 2013	14.44	14.45	14.20	14.36	9,368,416	-0.07(-0.49%)
Apr 17, 2013	14.69	14.69	14.29	14.43	11,567,104	-0.43(-2.89%)
Apr 16, 2013	14.69	14.86	14.52	14.86	10,303,009	+0.30(+2.05%)
Apr 15, 2013	15.00	15.16	14.53	14.56	12,021,902	-0.58(-3.82%)
Apr 12, 2013	15.34	15.35	15.01	15.14	9,384,391	-0.23(-1.48%)
Apr 11, 2013	15.26	15.50	15.22	15.37	9,547,907	+0.13(+0.86%)
Apr 10, 2013	14.94	15.36	14.93	15.24	10,228,064	+0.37(+2.47%)
Apr 09, 2013	14.81	14.92	14.74	14.87	6,418,060	+0.13(+0.89%)
Apr 08, 2013	14.54	14.74	14.47	14.74	7,318,046	+0.24(+1.63%)
Apr 05, 2013	14.45	14.55	14.15	14.50	11,906,001	-0.15(-1.02%)
Apr 04, 2013	14.69	14.72	14.47	14.65	13,153,682	-0.03(-0.18%)
Apr 03, 2013	15.19	15.24	14.59	14.68	13,783,388	-0.49(-3.24%)
Apr 02, 2013	15.03	15.23	14.99	15.17	9,041,956	-0.06(-0.40%)
Apr 01, 2013	15.57	15.68	15.18	15.23	11,194,614	-0.27(-1.75%)
Mar 28, 2013	15.38	15.55	15.32	15.50	8,377,511	+0.17(+1.09%)
Mar 27, 2013	15.35	15.37	15.01	15.33	10,419,266	-0.11(-0.74%)
Mar 26, 2013	15.40	15.50	15.33	15.45	6,783,661	+0.10(+0.63%)
Mar 25, 2013	15.40	15.49	15.29	15.35	7,697,718	-0.02(-0.11%)
Mar 22, 2013	15.34	15.42	15.30	15.37	5,101,555	+0.07(+0.46%)
Mar 21, 2013	15.47	15.58	15.26	15.30	10,057,719	-0.25(-1.63%)
Mar 20, 2013	15.47	15.61	15.45	15.55	7,387,368	+0.18(+1.14%)
Mar 19, 2013	15.50	15.65	15.18	15.38	9,966,912	-0.10(-0.62%)
Mar 18, 2013	15.42	15.59	15.40	15.47	8,232,081	-0.18(-1.12%)
Mar 15, 2013	15.50	15.68	15.48	15.65	18,106,668	-0.11(-0.67%)
Mar 14, 2013	15.77	16.07	15.58	15.75	16,664,571	-0.11(-0.72%)
Mar 13, 2013	15.55	15.87	15.51	15.87	10,644,271	+0.32(+2.09%)
Mar 12, 2013	15.48	15.55	15.40	15.54	10,999,236	+0.03(+0.17%)
Mar 11, 2013	15.48	15.61	15.42	15.52	10,132,248	+0.04(+0.28%)
Mar 08, 2013	15.52	15.72	15.46	15.47	10,631,195	+0.07(+0.46%)
Mar 07, 2013	15.19	15.55	15.14	15.40	12,071,857	+0.20(+1.33%)
Mar 06, 2013	14.98	15.46	14.95	15.20	15,722,470	+0.32(+2.18%)
Mar 05, 2013	14.74	14.98	14.74	14.88	8,344,253	+0.18(+1.19%)
Mar 04, 2013	14.59	14.75	14.48	14.70	13,208,330	+0.33(+2.32%)
Mar 01, 2013	14.21	14.42	14.02	14.37	10,172,087	+0.14(+0.99%)
Feb 28, 2013	14.33	14.38	14.23	14.23	12,814,416	-0.15(-1.04%)
Feb 27, 2013	14.21	14.44	14.15	14.38	11,231,766	+0.18(+1.23%)
Feb 26, 2013	14.23	14.44	13.98	14.20	17,013,208	-0.10(-0.67%)
Feb 25, 2013	14.76	14.83	14.27	14.30	14,989,124	-0.36(-2.45%)
Feb 22, 2013	14.43	14.67	14.41	14.66	6,890,944	+0.32(+2.20%)
Feb 21, 2013	14.61	14.62	14.27	14.34	11,027,616	-0.28(-1.92%)
Feb 20, 2013	14.95	14.95	14.62	14.62	7,362,817	-0.36(-2.40%)
Feb 19, 2013	14.84	14.98	14.80	14.98	9,110,977	+0.18(+1.18%)
Feb 15, 2013	14.86	14.87	14.70	14.81	9,439,023	-0.02(-0.12%)
Feb 14, 2013	14.76	14.86	14.67	14.83	7,315,795	+0.00(+0.00%)
Feb 13, 2013	14.83	14.96	14.74	14.83	6,872,471	+0.05(+0.36%)
Feb 12, 2013	14.65	14.84	14.65	14.77	7,705,045	+0.11(+0.78%)
Feb 11, 2013	14.46	14.79	14.44	14.66	12,030,124	-0.14(-0.95%)
Feb 08, 2013	15.05	15.10	14.73	14.80	17,273,786	-0.19(-1.29%)
Feb 07, 2013	14.69	15.26	14.45	14.99	38,617,024	+0.28(+1.91%)
Feb 06, 2013	14.47	14.73	14.41	14.71	13,641,755	+0.35(+2.44%)
Feb 04, 2013	14.52	14.52	14.33	14.36	13,027,074	-0.32(-2.15%)
Feb 01, 2013	14.57	14.84	14.54	14.68	14,832,269	+0.19(+1.33%)
Jan 31, 2013	14.45	14.59	14.29	14.48	12,483,487	+0.02(+0.12%)
Jan 30, 2013	14.41	14.56	14.34	14.47	13,162,628	+0.03(+0.24%)
Jan 29, 2013	14.07	14.58	14.03	14.43	22,790,046	+0.32(+2.30%)
Jan 28, 2013	14.08	14.20	13.96	14.11	10,467,223	+0.04(+0.31%)
Jan 25, 2013	13.88	14.06	13.85	14.06	9,704,826	+0.21(+1.52%)
Jan 24, 2013	13.73	13.91	13.72	13.85	8,061,248	+0.15(+1.09%)
Jan 23, 2013	13.79	13.84	13.60	13.70	9,219,467	-0.06(-0.45%)
Jan 22, 2013	13.53	13.79	13.47	13.77	9,757,985	+0.23(+1.68%)
Jan 18, 2013	13.36	13.56	13.33	13.54	8,614,058	+0.18(+1.31%)
Jan 17, 2013	13.29	13.41	13.22	13.36	13,217,521	+0.18(+1.33%)
Jan 16, 2013	13.28	13.36	13.13	13.19	13,470,908	-0.21(-1.57%)
Jan 15, 2013	13.29	13.40	13.24	13.40	10,517,459	+0.02(+0.13%)
Jan 14, 2013	13.49	13.50	13.36	13.38	9,580,227	-0.11(-0.78%)
Jan 11, 2013	13.40	13.51	13.35	13.49	7,920,084	+0.05(+0.39%)
Jan 10, 2013	13.36	13.47	13.27	13.43	8,693,221	+0.18(+1.32%)
Jan 09, 2013	13.39	13.42	13.14	13.26	8,387,289	-0.08(-0.59%)
Jan 08, 2013	13.37	13.44	13.21	13.34	11,360,700	-0.04(-0.33%)
Jan 07, 2013	13.50	13.50	13.21	13.38	11,795,084	-0.17(-1.23%)
Jan 04, 2013	13.21	13.64	13.19	13.55	18,425,994	+0.35(+2.66%)
Jan 03, 2013	13.19	13.32	13.02	13.20	16,177,931	-0.02(-0.13%)
Jan 02, 2013	12.98	13.21	12.58	13.21	17,811,876	+0.63(+5.01%)
Dec 31, 2012	12.37	12.59	12.34	12.58	9,227,837	+0.19(+1.56%)
Dec 28, 2012	12.37	12.48	12.34	12.39	6,760,222	-0.06(-0.49%)
Dec 27, 2012	12.50	12.56	12.27	12.45	7,907,233	-0.04(-0.35%)
Dec 26, 2012	12.57	12.62	12.47	12.50	3,904,979	-0.06(-0.49%)
Dec 24, 2012	12.53	12.58	12.45	12.56	1,939,799	+0.01(+0.07%)
Dec 21, 2012	12.56	12.64	12.44	12.55	14,318,405	-0.12(-0.97%)
Dec 20, 2012	12.71	12.76	12.50	12.67	10,477,381	-0.01(-0.07%)
Dec 19, 2012	12.50	12.85	12.44	12.68	23,212,800	+0.23(+1.83%)
Dec 18, 2012	12.16	12.47	12.07	12.45	10,071,448	+0.30(+2.49%)
Dec 17, 2012	12.06	12.17	11.96	12.15	9,537,852	+0.14(+1.20%)
Dec 14, 2012	11.90	12.04	11.77	12.00	11,914,388	-0.04(-0.36%)
Dec 13, 2012	11.99	12.11	11.94	12.05	9,224,622	+0.07(+0.59%)
Dec 12, 2012	12.01	12.12	11.93	11.98	11,940,606	+0.00(+0.00%)
Dec 11, 2012	11.79	12.01	11.78	11.98	10,306,151	+0.26(+2.24%)
Dec 10, 2012	11.72	11.79	11.51	11.72	8,591,204	-0.04(-0.34%)
Dec 07, 2012	11.48	11.76	11.46	11.75	8,721,761	+0.31(+2.72%)
Dec 06, 2012	11.39	11.45	11.29	11.44	6,588,617	+0.11(+1.01%)
Dec 05, 2012	11.32	11.44	11.28	11.33	13,330,819	+0.04(+0.39%)