Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,831,936 | +0.22(+1.03%) |
Feb 27, 2013 | 20.83 | 21.04 | 20.70 | 20.88 | 19,870,310 | +0.13(+0.61%) |
Feb 26, 2013 | 20.73 | 20.81 | 20.48 | 20.75 | 21,946,864 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.46 | 20.67 | 20.67 | 19,025,102 | -0.54(-2.56%) |
Feb 22, 2013 | 21.19 | 21.26 | 21.04 | 21.22 | 13,192,564 | +0.15(+0.73%) |
Feb 21, 2013 | 21.34 | 21.43 | 20.78 | 21.06 | 27,838,968 | -0.35(-1.64%) |
Feb 20, 2013 | 21.94 | 22.02 | 21.39 | 21.41 | 19,179,718 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.97 | 21.73 | 21.86 | 14,786,576 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.75 | 21.86 | 23,677,352 | -0.05(-0.23%) |
Feb 14, 2013 | 21.90 | 22.03 | 21.84 | 21.91 | 18,294,414 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.08 | 21.75 | 22.00 | 23,588,408 | +0.10(+0.48%) |
Feb 12, 2013 | 21.75 | 22.05 | 21.64 | 21.89 | 25,992,928 | +0.14(+0.66%) |
Feb 11, 2013 | 21.79 | 21.82 | 21.50 | 21.75 | 13,357,647 | -0.08(-0.37%) |
Feb 08, 2013 | 21.77 | 22.01 | 21.74 | 21.83 | 20,924,690 | +0.19(+0.87%) |
Feb 07, 2013 | 21.66 | 21.74 | 21.34 | 21.64 | 19,829,428 | +0.01(+0.04%) |
Feb 06, 2013 | 21.60 | 21.79 | 21.49 | 21.64 | 18,161,448 | +0.16(+0.75%) |
Feb 04, 2013 | 21.84 | 21.88 | 21.45 | 21.47 | 22,455,726 | -0.59(-2.66%) |
Feb 01, 2013 | 21.75 | 22.08 | 21.65 | 22.06 | 21,970,340 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.69 | 21.33 | 21.58 | 20,607,096 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.51 | 18,099,150 | +0.05(+0.22%) |
Jan 29, 2013 | 21.46 | 21.53 | 21.32 | 21.46 | 18,249,356 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.72 | 21.49 | 21.57 | 20,425,650 | -0.22(-1.03%) |
Jan 25, 2013 | 21.59 | 21.85 | 21.56 | 21.80 | 34,571,228 | +0.52(+2.43%) |
Jan 24, 2013 | 20.66 | 21.34 | 20.66 | 21.28 | 33,018,588 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.83 | 20.57 | 20.58 | 23,414,902 | +0.00(+0.02%) |
Jan 22, 2013 | 20.88 | 20.95 | 20.46 | 20.58 | 27,690,434 | -0.32(-1.55%) |
Jan 18, 2013 | 20.89 | 21.02 | 20.71 | 20.90 | 27,388,250 | +0.02(+0.07%) |
Jan 17, 2013 | 20.87 | 21.16 | 20.73 | 20.89 | 63,423,696 | +0.49(+2.40%) |
Jan 16, 2013 | 20.41 | 20.61 | 20.01 | 20.40 | 57,399,136 | +0.15(+0.75%) |
Jan 15, 2013 | 20.51 | 20.61 | 20.19 | 20.25 | 24,958,558 | -0.26(-1.27%) |
Jan 14, 2013 | 20.66 | 20.70 | 20.37 | 20.51 | 27,488,670 | -0.20(-0.97%) |
Jan 11, 2013 | 20.49 | 20.76 | 20.46 | 20.71 | 29,679,828 | +0.27(+1.32%) |
Jan 10, 2013 | 20.57 | 20.63 | 20.22 | 20.44 | 19,012,102 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.60 | 20.23 | 20.34 | 21,002,012 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.90 | 20.25 | 20.31 | 29,895,864 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.66 | 20.07 | 20.63 | 26,408,300 | +0.28(+1.38%) |
Jan 04, 2013 | 20.23 | 20.48 | 20.14 | 20.35 | 16,820,720 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.11 | 20.23 | 28,088,788 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.66 | 35,784,396 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.74 | 18.97 | 19.67 | 19,325,560 | +0.46(+2.38%) |
Dec 28, 2012 | 19.24 | 19.45 | 19.20 | 19.21 | 13,119,897 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.53 | 19.15 | 19.39 | 20,501,520 | +0.02(+0.10%) |
Dec 26, 2012 | 19.67 | 19.70 | 19.22 | 19.37 | 18,831,644 | -0.32(-1.64%) |
Dec 24, 2012 | 19.70 | 19.97 | 19.64 | 19.70 | 12,734,201 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.80 | 35,504,524 | -0.30(-1.51%) |
Dec 20, 2012 | 19.85 | 20.12 | 19.63 | 20.11 | 25,154,114 | +0.31(+1.55%) |
Dec 19, 2012 | 20.05 | 20.09 | 19.74 | 19.80 | 23,385,152 | -0.22(-1.09%) |
Dec 18, 2012 | 19.88 | 20.26 | 19.83 | 20.02 | 36,632,412 | +0.23(+1.16%) |
Dec 17, 2012 | 19.48 | 19.92 | 19.36 | 19.79 | 24,979,420 | +0.37(+1.90%) |
Dec 14, 2012 | 19.75 | 19.78 | 19.35 | 19.42 | 21,023,104 | -0.25(-1.29%) |
Dec 13, 2012 | 19.97 | 20.04 | 19.57 | 19.67 | 32,210,350 | -0.32(-1.62%) |
Dec 12, 2012 | 20.06 | 20.30 | 19.98 | 20.00 | 22,277,928 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.13 | 19.78 | 20.05 | 26,906,738 | +0.32(+1.61%) |
Dec 10, 2012 | 20.03 | 20.05 | 19.59 | 19.73 | 20,120,730 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.18 | 19.85 | 19.95 | 16,329,931 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.33 | 19.97 | 20.05 | 18,366,504 | -0.01(-0.06%) |
Dec 05, 2012 | 20.09 | 20.24 | 19.86 | 20.06 | 20,605,284 | +0.01(+0.06%) |
Dec 04, 2012 | 20.07 | 20.10 | 19.82 | 20.05 | 21,473,964 | -0.32(-1.57%) |
Nov 30, 2012 | 20.05 | 20.44 | 19.99 | 20.37 | 30,283,790 | +0.24(+1.19%) |
Nov 29, 2012 | 19.96 | 20.36 | 19.86 | 20.13 | 35,597,932 | +0.28(+1.42%) |
Nov 28, 2012 | 19.68 | 19.87 | 19.47 | 19.85 | 24,362,194 | +0.12(+0.63%) |
Nov 27, 2012 | 19.69 | 19.95 | 19.43 | 19.72 | 36,625,344 | -0.10(-0.49%) |
Nov 26, 2012 | 19.05 | 19.97 | 19.04 | 19.82 | 46,682,640 | +0.92(+4.88%) |
Nov 23, 2012 | 18.86 | 18.95 | 18.80 | 18.90 | 10,350,473 | +0.15(+0.78%) |
Nov 21, 2012 | 18.61 | 18.82 | 18.52 | 18.75 | 18,793,224 | +0.14(+0.77%) |
Nov 20, 2012 | 18.52 | 18.68 | 18.36 | 18.61 | 17,119,346 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,154,176 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.22 | 29,286,358 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,769,970 | +0.02(+0.11%) |
Nov 14, 2012 | 18.44 | 18.51 | 17.82 | 17.92 | 24,943,846 | -0.49(-2.66%) |
Nov 13, 2012 | 18.19 | 18.59 | 18.12 | 18.41 | 16,800,720 | +0.10(+0.57%) |
Nov 12, 2012 | 18.41 | 18.52 | 18.12 | 18.30 | 15,358,373 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.68 | 18.24 | 18.41 | 23,555,530 | -0.05(-0.29%) |
Nov 08, 2012 | 18.68 | 19.04 | 18.42 | 18.46 | 26,278,950 | -0.20(-1.10%) |
Nov 07, 2012 | 18.82 | 18.97 | 18.51 | 18.66 | 30,846,136 | -0.42(-2.20%) |
Nov 06, 2012 | 19.03 | 19.27 | 18.96 | 19.08 | 15,458,254 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.66 | 19.03 | 13,917,570 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.12 | 18.78 | 18.78 | 21,163,762 | -0.20(-1.08%) |
Nov 01, 2012 | 18.68 | 19.08 | 18.56 | 18.98 | 20,420,884 | +0.37(+1.99%) |
Oct 31, 2012 | 19.08 | 19.10 | 18.55 | 18.61 | 41,156,176 | -0.48(-2.52%) |
Oct 26, 2012 | 18.65 | 19.09 | 19.09 | 19.09 | 66,977,712 | +0.45(+2.42%) |
Oct 25, 2012 | 18.98 | 19.04 | 18.63 | 18.64 | 19,212,462 | -0.21(-1.10%) |
Oct 24, 2012 | 19.07 | 19.12 | 18.63 | 18.85 | 29,157,682 | -0.18(-0.95%) |
Oct 23, 2012 | 19.16 | 19.46 | 18.97 | 19.03 | 26,911,736 | -0.24(-1.24%) |
Oct 19, 2012 | 19.55 | 19.59 | 19.11 | 19.27 | 51,357,656 | -0.33(-1.69%) |
Oct 18, 2012 | 18.68 | 19.64 | 18.65 | 19.60 | 90,591,200 | +1.01(+5.46%) |
Oct 17, 2012 | 18.69 | 18.78 | 18.43 | 18.59 | 47,087,764 | -0.02(-0.08%) |
Oct 16, 2012 | 18.38 | 18.69 | 18.22 | 18.60 | 24,191,066 | +0.32(+1.77%) |
Oct 15, 2012 | 18.42 | 18.54 | 17.83 | 18.28 | 39,292,092 | -0.17(-0.94%) |
Oct 12, 2012 | 18.36 | 18.54 | 18.32 | 18.45 | 19,705,444 | +0.14(+0.76%) |
Oct 11, 2012 | 18.22 | 18.37 | 18.09 | 18.31 | 28,453,876 | +0.28(+1.56%) |
Oct 10, 2012 | 17.89 | 18.10 | 17.81 | 18.03 | 29,845,716 | +0.21(+1.17%) |
Oct 09, 2012 | 18.47 | 18.51 | 17.78 | 17.82 | 37,618,660 | -0.66(-3.55%) |
Oct 08, 2012 | 18.64 | 18.84 | 18.31 | 18.48 | 26,978,416 | -0.31(-1.66%) |
Oct 05, 2012 | 19.22 | 19.30 | 18.72 | 18.79 | 18,508,902 | -0.29(-1.54%) |
Oct 04, 2012 | 19.16 | 19.37 | 19.01 | 19.08 | 28,028,666 | +0.35(+1.85%) |
Oct 03, 2012 | 18.77 | 18.78 | 18.57 | 18.74 | 23,006,614 | +0.07(+0.39%) |
Oct 02, 2012 | 18.73 | 18.77 | 18.49 | 18.66 | 12,629,567 | +0.07(+0.35%) |
Oct 01, 2012 | 18.73 | 18.91 | 18.54 | 18.60 | 16,991,884 | -0.05(-0.29%) |
Sep 28, 2012 | 18.92 | 18.97 | 18.60 | 18.65 | 19,162,488 | -0.29(-1.53%) |
Sep 27, 2012 | 18.40 | 19.01 | 18.40 | 18.94 | 25,269,808 | +0.61(+3.31%) |
Sep 26, 2012 | 18.47 | 18.57 | 18.26 | 18.33 | 31,630,026 | -0.19(-1.01%) |
Sep 25, 2012 | 19.02 | 19.09 | 18.45 | 18.52 | 31,692,220 | -0.49(-2.60%) |
Sep 24, 2012 | 19.02 | 19.14 | 18.84 | 19.01 | 20,439,482 | -0.06(-0.32%) |
Sep 21, 2012 | 19.28 | 19.29 | 19.01 | 19.08 | 47,487,584 | -0.24(-1.22%) |
Sep 20, 2012 | 19.39 | 19.41 | 19.16 | 19.31 | 18,292,538 | -0.12(-0.62%) |
Sep 19, 2012 | 19.34 | 19.46 | 19.10 | 19.43 | 18,409,472 | +0.17(+0.86%) |
Sep 18, 2012 | 19.23 | 19.34 | 19.14 | 19.27 | 20,756,096 | -0.20(-1.03%) |
Sep 17, 2012 | 19.46 | 19.47 | 19.21 | 19.47 | 17,587,656 | +0.20(+1.02%) |
Sep 14, 2012 | 18.98 | 19.53 | 18.94 | 19.27 | 37,532,864 | +0.42(+2.24%) |
Sep 13, 2012 | 18.46 | 18.93 | 18.39 | 18.85 | 24,315,694 | +0.34(+1.84%) |
Sep 12, 2012 | 18.68 | 18.82 | 18.39 | 18.51 | 20,939,262 | -0.13(-0.70%) |
Sep 11, 2012 | 18.71 | 18.75 | 18.51 | 18.64 | 31,081,778 | -0.08(-0.41%) |
Sep 10, 2012 | 18.89 | 18.95 | 18.69 | 18.71 | 26,493,606 | -0.27(-1.44%) |
Sep 07, 2012 | 18.89 | 18.99 | 18.78 | 18.99 | 32,142,512 | +0.13(+0.67%) |
Sep 06, 2012 | 18.36 | 19.00 | 18.34 | 18.86 | 38,882,688 | +0.67(+3.71%) |
Sep 05, 2012 | 18.02 | 18.30 | 17.88 | 18.19 | 32,312,782 | -0.08(-0.41%) |
Sep 04, 2012 | 18.30 | 18.42 | 18.03 | 18.26 | 19,607,094 | -0.04(-0.24%) |
Aug 31, 2012 | 18.12 | 18.43 | 18.03 | 18.30 | 21,963,354 | +0.35(+1.98%) |
Aug 30, 2012 | 18.20 | 18.24 | 17.92 | 17.95 | 18,305,446 | -0.36(-1.98%) |
Aug 29, 2012 | 18.21 | 18.47 | 18.21 | 18.31 | 27,512,200 | +0.20(+1.09%) |
Aug 27, 2012 | 18.26 | 18.27 | 17.99 | 18.12 | 17,896,374 | -0.05(-0.25%) |
Aug 24, 2012 | 18.02 | 18.31 | 18.01 | 18.16 | 24,504,552 | +0.11(+0.63%) |
Aug 23, 2012 | 18.22 | 18.25 | 17.90 | 18.05 | 30,554,550 | -0.08(-0.41%) |
Aug 22, 2012 | 18.14 | 18.54 | 18.07 | 18.12 | 47,215,792 | +0.44(+2.51%) |
Aug 21, 2012 | 17.90 | 18.00 | 17.54 | 17.68 | 24,108,744 | -0.21(-1.19%) |
Aug 20, 2012 | 18.15 | 18.15 | 17.80 | 17.89 | 19,056,618 | -0.18(-1.00%) |
Aug 17, 2012 | 17.83 | 18.14 | 17.64 | 18.07 | 37,091,060 | +0.42(+2.36%) |
Aug 16, 2012 | 17.38 | 17.72 | 17.36 | 17.66 | 29,525,238 | +0.31(+1.80%) |
Aug 15, 2012 | 17.45 | 17.57 | 17.33 | 17.34 | 18,827,258 | -0.15(-0.84%) |
Aug 14, 2012 | 17.59 | 17.76 | 17.45 | 17.49 | 28,917,152 | +0.02(+0.09%) |
Aug 13, 2012 | 16.99 | 17.56 | 16.99 | 17.48 | 42,009,116 | +0.51(+3.02%) |
Aug 10, 2012 | 17.03 | 17.19 | 16.86 | 16.96 | 20,083,574 | -0.11(-0.63%) |
Aug 09, 2012 | 17.38 | 17.43 | 17.02 | 17.07 | 22,378,282 | -0.26(-1.49%) |
Aug 08, 2012 | 17.43 | 17.44 | 17.24 | 17.33 | 22,652,392 | -0.26(-1.47%) |
Aug 07, 2012 | 17.37 | 17.73 | 17.35 | 17.59 | 23,093,942 | +0.32(+1.88%) |
Aug 06, 2012 | 17.19 | 17.35 | 17.03 | 17.26 | 18,949,904 | +0.10(+0.61%) |
Aug 03, 2012 | 17.27 | 17.43 | 17.11 | 17.16 | 21,799,570 | +0.28(+1.67%) |
Aug 02, 2012 | 16.74 | 17.23 | 16.68 | 16.88 | 22,416,318 | -0.05(-0.27%) |
Aug 01, 2012 | 17.24 | 17.30 | 16.86 | 16.92 | 19,294,336 | -0.16(-0.93%) |
Jul 31, 2012 | 17.51 | 17.53 | 17.07 | 17.08 | 29,486,940 | -0.50(-2.85%) |
Jul 30, 2012 | 17.39 | 17.80 | 17.36 | 17.58 | 33,837,956 | +0.15(+0.85%) |
Jul 27, 2012 | 16.97 | 17.54 | 16.93 | 17.44 | 37,332,296 | +0.55(+3.25%) |
Jul 26, 2012 | 16.93 | 17.07 | 16.69 | 16.89 | 27,302,324 | +0.23(+1.39%) |
Jul 25, 2012 | 16.77 | 16.90 | 16.51 | 16.65 | 26,780,654 | -0.13(-0.76%) |
Jul 24, 2012 | 17.01 | 17.22 | 16.64 | 16.78 | 28,229,542 | -0.28(-1.63%) |
Jul 23, 2012 | 16.87 | 17.13 | 16.51 | 17.06 | 46,178,176 | -0.24(-1.36%) |
Jul 20, 2012 | 16.88 | 17.54 | 16.85 | 17.29 | 58,244,848 | +0.35(+2.05%) |
Jul 19, 2012 | 16.97 | 17.14 | 16.68 | 16.95 | 91,482,496 | +1.35(+8.63%) |
Jul 18, 2012 | 15.13 | 15.66 | 15.07 | 15.60 | 48,322,776 | +0.54(+3.56%) |
Jul 17, 2012 | 15.07 | 15.20 | 14.68 | 15.07 | 30,334,982 | +0.18(+1.22%) |
Jul 16, 2012 | 15.32 | 15.32 | 14.85 | 14.88 | 34,692,644 | -0.52(-3.38%) |
Jul 13, 2012 | 15.19 | 15.46 | 15.11 | 15.41 | 17,936,866 | +0.25(+1.63%) |
Jul 12, 2012 | 14.96 | 15.22 | 14.85 | 15.16 | 25,552,536 | +0.07(+0.46%) |
Jul 11, 2012 | 15.30 | 15.30 | 14.92 | 15.09 | 24,711,516 | -0.21(-1.39%) |
Jul 10, 2012 | 15.83 | 15.89 | 15.13 | 15.30 | 31,640,936 | -0.39(-2.46%) |
Jul 09, 2012 | 15.62 | 15.73 | 15.53 | 15.69 | 24,531,712 | +0.10(+0.67%) |
Jul 06, 2012 | 15.73 | 15.77 | 15.41 | 15.58 | 22,444,468 | -0.20(-1.27%) |
Jul 05, 2012 | 15.92 | 15.97 | 15.70 | 15.78 | 19,925,064 | -0.10(-0.66%) |
Jul 03, 2012 | 15.92 | 16.03 | 15.81 | 15.89 | 12,787,423 | -0.01(-0.06%) |
Jul 02, 2012 | 16.28 | 16.31 | 15.77 | 15.90 | 28,240,868 | -0.30(-1.87%) |
Jun 29, 2012 | 16.04 | 16.27 | 15.81 | 16.20 | 31,539,728 | +0.47(+3.02%) |
Jun 28, 2012 | 15.85 | 15.90 | 15.49 | 15.73 | 38,446,944 | -0.58(-3.57%) |
Jun 27, 2012 | 16.43 | 16.54 | 16.21 | 16.31 | 23,642,060 | -0.08(-0.49%) |
Jun 26, 2012 | 16.25 | 16.54 | 16.20 | 16.39 | 31,767,944 | +0.27(+1.66%) |
Jun 25, 2012 | 16.29 | 16.38 | 16.00 | 16.12 | 23,278,758 | -0.38(-2.32%) |
Jun 22, 2012 | 16.20 | 16.53 | 16.14 | 16.50 | 55,067,600 | +0.37(+2.32%) |
Jun 21, 2012 | 16.59 | 16.65 | 16.06 | 16.13 | 34,031,268 | -0.43(-2.61%) |
Jun 20, 2012 | 16.75 | 16.78 | 16.46 | 16.56 | 30,124,590 | -0.21(-1.26%) |
Jun 19, 2012 | 16.44 | 16.94 | 16.25 | 16.77 | 48,667,524 | +0.39(+2.38%) |
Jun 18, 2012 | 15.69 | 16.46 | 15.65 | 16.38 | 69,225,376 | +0.70(+4.47%) |
Jun 15, 2012 | 15.51 | 15.73 | 15.47 | 15.68 | 37,881,196 | +0.21(+1.35%) |
Jun 14, 2012 | 15.54 | 15.57 | 15.27 | 15.47 | 26,151,130 | -0.02(-0.10%) |
Jun 13, 2012 | 15.76 | 15.77 | 15.37 | 15.49 | 35,631,872 | -0.29(-1.81%) |
Jun 12, 2012 | 15.82 | 15.92 | 15.64 | 15.78 | 36,970,276 | -0.01(-0.05%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.71 | 15.78 | 27,543,318 | -0.05(-0.29%) |
Jun 08, 2012 | 15.73 | 16.00 | 15.55 | 15.83 | 22,552,128 | +0.06(+0.37%) |
Jun 07, 2012 | 15.98 | 16.09 | 15.73 | 15.77 | 24,702,840 | -0.02(-0.10%) |
Jun 06, 2012 | 15.42 | 15.80 | 15.41 | 15.79 | 26,308,434 | +0.46(+2.97%) |
Jun 05, 2012 | 15.06 | 15.37 | 15.01 | 15.33 | 25,507,222 | +0.23(+1.53%) |
Jun 04, 2012 | 15.02 | 15.23 | 14.96 | 15.10 | 51,173,528 | +0.13(+0.88%) |
Jun 01, 2012 | 14.78 | 15.05 | 14.65 | 14.97 | 49,110,140 | -0.14(-0.94%) |
May 31, 2012 | 15.25 | 15.30 | 14.97 | 15.11 | 48,276,856 | -0.15(-1.01%) |
May 30, 2012 | 15.86 | 15.87 | 14.96 | 15.27 | 61,101,884 | -0.73(-4.58%) |
May 29, 2012 | 15.64 | 16.06 | 15.54 | 16.00 | 42,788,892 | +0.44(+2.83%) |
May 25, 2012 | 15.34 | 15.64 | 15.29 | 15.56 | 32,692,762 | +0.26(+1.71%) |
May 24, 2012 | 15.59 | 15.68 | 15.13 | 15.30 | 44,349,280 | -0.00(-0.03%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.30 | 25,904,618 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.42 | 15.04 | 15.12 | 23,554,336 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.36 | 14.80 | 15.24 | 27,048,140 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.20 | 14.74 | 14.79 | 41,887,436 | -0.26(-1.72%) |
May 17, 2012 | 15.33 | 15.51 | 15.05 | 15.05 | 27,497,338 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.69 | 15.32 | 15.37 | 29,717,056 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.64 | 15.36 | 15.44 | 25,111,388 | -0.08(-0.50%) |
May 14, 2012 | 15.59 | 15.68 | 15.38 | 15.52 | 29,232,000 | -0.19(-1.20%) |
May 11, 2012 | 15.81 | 15.93 | 15.69 | 15.71 | 31,511,614 | -0.18(-1.14%) |
May 10, 2012 | 15.77 | 15.96 | 15.72 | 15.89 | 45,959,728 | +0.25(+1.60%) |
May 09, 2012 | 15.35 | 15.75 | 15.29 | 15.64 | 42,469,364 | +0.14(+0.92%) |
May 08, 2012 | 15.38 | 15.54 | 15.14 | 15.50 | 28,702,924 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.45 | 30,302,358 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.42 | 15.17 | 15.21 | 27,174,936 | -0.36(-2.33%) |
May 03, 2012 | 15.82 | 15.86 | 15.42 | 15.57 | 26,098,930 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.87 | 22,560,414 | +0.16(+1.01%) |
May 01, 2012 | 15.69 | 15.97 | 15.69 | 15.71 | 31,489,488 | -0.10(-0.66%) |
Apr 30, 2012 | 15.95 | 16.18 | 15.76 | 15.82 | 47,352,580 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.03 | 15.69 | 15.90 | 27,765,280 | +0.07(+0.44%) |
Apr 26, 2012 | 15.50 | 15.91 | 15.43 | 15.83 | 48,548,496 | +0.46(+2.99%) |
Apr 25, 2012 | 15.27 | 15.59 | 15.12 | 15.37 | 27,242,730 | +0.22(+1.43%) |
Apr 24, 2012 | 15.24 | 15.42 | 15.07 | 15.15 | 29,918,846 | -0.13(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.15 | 15.29 | 41,337,068 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.52 | 15.54 | 42,562,472 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.13 | 15.05 | 15.66 | 157,145,472 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.83 | 30,914,806 | -0.08(-0.58%) |
Apr 17, 2012 | 13.78 | 14.01 | 13.78 | 13.91 | 22,168,522 | +0.22(+1.63%) |
Apr 16, 2012 | 13.98 | 14.02 | 13.66 | 13.69 | 23,980,800 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.07 | 13.88 | 13.93 | 18,741,496 | -0.13(-0.93%) |
Apr 12, 2012 | 13.84 | 14.16 | 13.83 | 14.06 | 17,990,172 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,110,328 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,430,084 | -0.32(-2.29%) |
Apr 09, 2012 | 13.70 | 14.07 | 13.67 | 14.00 | 27,799,708 | +0.26(+1.91%) |
Apr 05, 2012 | 13.70 | 13.84 | 13.63 | 13.74 | 21,375,144 | -0.04(-0.31%) |
Apr 04, 2012 | 13.99 | 14.00 | 13.69 | 13.78 | 31,423,364 | -0.35(-2.46%) |
Apr 03, 2012 | 14.04 | 14.21 | 14.00 | 14.12 | 30,502,282 | +0.02(+0.11%) |
Apr 02, 2012 | 14.14 | 14.18 | 13.98 | 14.11 | 30,335,592 | -0.12(-0.84%) |
Mar 30, 2012 | 14.39 | 14.42 | 14.14 | 14.23 | 24,957,276 | -0.03(-0.24%) |
Mar 29, 2012 | 14.30 | 14.32 | 14.16 | 14.26 | 32,716,726 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.36 | 24,286,904 | -0.24(-1.65%) |
Mar 27, 2012 | 14.69 | 14.72 | 14.56 | 14.60 | 22,782,862 | -0.08(-0.55%) |
Mar 26, 2012 | 14.46 | 14.69 | 14.40 | 14.68 | 19,335,132 | +0.38(+2.67%) |
Mar 23, 2012 | 14.56 | 14.56 | 14.24 | 14.30 | 23,595,600 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.56 | 14.27 | 14.51 | 18,540,140 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.53 | 14.32 | 14.43 | 23,420,330 | +0.01(+0.08%) |
Mar 20, 2012 | 14.46 | 14.48 | 14.31 | 14.42 | 15,901,964 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.57 | 28,792,200 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.61 | 14.21 | 14.53 | 47,703,988 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.16 | 14.20 | 33,015,486 | -0.30(-2.10%) |
Mar 14, 2012 | 14.38 | 14.55 | 14.29 | 14.51 | 32,388,540 | +0.11(+0.78%) |
Mar 13, 2012 | 13.99 | 14.40 | 13.82 | 14.39 | 37,959,596 | +0.44(+3.18%) |
Mar 12, 2012 | 14.02 | 14.04 | 13.78 | 13.95 | 12,594,846 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.04 | 13.80 | 13.98 | 21,406,750 | +0.18(+1.31%) |
Mar 08, 2012 | 13.82 | 13.88 | 13.71 | 13.80 | 18,057,144 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.88 | 13.59 | 13.72 | 25,452,120 | +0.19(+1.38%) |
Mar 06, 2012 | 13.62 | 13.72 | 13.43 | 13.54 | 26,427,396 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.86 | 13.67 | 13.77 | 30,852,990 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.02 | 13.81 | 13.98 | 31,058,458 | -0.05(-0.33%) |