Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.52 | 20.03 | 19.39 | 20.01 | 6,387,766 | +0.52(+2.65%) |
Mar 27, 2013 | 19.41 | 19.53 | 19.27 | 19.49 | 2,490,261 | -0.02(-0.12%) |
Mar 26, 2013 | 19.47 | 19.57 | 19.39 | 19.51 | 3,699,924 | +0.14(+0.71%) |
Mar 25, 2013 | 19.49 | 19.67 | 19.32 | 19.38 | 3,447,986 | -0.07(-0.37%) |
Mar 22, 2013 | 19.36 | 19.47 | 19.29 | 19.45 | 2,708,374 | +0.15(+0.75%) |
Mar 21, 2013 | 19.34 | 19.44 | 19.24 | 19.30 | 2,883,643 | -0.10(-0.54%) |
Mar 20, 2013 | 19.55 | 19.57 | 19.39 | 19.41 | 4,378,932 | -0.07(-0.37%) |
Mar 19, 2013 | 19.61 | 19.72 | 19.22 | 19.48 | 4,672,314 | -0.09(-0.45%) |
Mar 18, 2013 | 19.47 | 19.62 | 19.30 | 19.57 | 2,663,717 | -0.10(-0.53%) |
Mar 15, 2013 | 19.58 | 19.74 | 19.46 | 19.68 | 6,546,220 | +0.04(+0.21%) |
Mar 14, 2013 | 19.51 | 19.72 | 19.39 | 19.64 | 3,606,114 | +0.12(+0.62%) |
Mar 13, 2013 | 19.22 | 19.59 | 19.18 | 19.51 | 5,915,095 | +0.28(+1.47%) |
Mar 12, 2013 | 19.14 | 19.29 | 19.07 | 19.23 | 2,861,657 | +0.06(+0.29%) |
Mar 11, 2013 | 19.29 | 19.36 | 19.10 | 19.18 | 4,999,222 | -0.17(-0.88%) |
Mar 08, 2013 | 19.29 | 19.47 | 19.26 | 19.34 | 4,592,387 | +0.19(+0.97%) |
Mar 07, 2013 | 19.11 | 19.44 | 19.02 | 19.16 | 4,905,611 | +0.16(+0.85%) |
Mar 06, 2013 | 18.89 | 19.09 | 18.82 | 19.00 | 4,570,686 | +0.19(+1.03%) |
Mar 05, 2013 | 18.85 | 19.01 | 18.63 | 18.80 | 5,047,365 | +0.10(+0.52%) |
Mar 04, 2013 | 18.62 | 18.89 | 18.58 | 18.71 | 6,317,651 | +0.02(+0.13%) |
Mar 01, 2013 | 18.26 | 18.84 | 18.22 | 18.68 | 7,091,678 | +0.41(+2.25%) |
Feb 28, 2013 | 18.28 | 18.44 | 18.10 | 18.27 | 6,442,463 | +0.10(+0.58%) |
Feb 27, 2013 | 18.46 | 18.46 | 18.06 | 18.17 | 7,651,381 | +0.15(+0.85%) |
Feb 26, 2013 | 18.02 | 18.24 | 17.52 | 18.01 | 20,161,328 | -0.69(-3.70%) |
Feb 25, 2013 | 19.19 | 19.23 | 18.68 | 18.71 | 8,788,056 | -0.43(-2.27%) |
Feb 22, 2013 | 18.90 | 19.25 | 18.84 | 19.14 | 5,305,599 | +0.32(+1.71%) |
Feb 21, 2013 | 18.92 | 18.94 | 18.58 | 18.82 | 6,679,400 | -0.13(-0.68%) |
Feb 20, 2013 | 19.37 | 19.41 | 18.91 | 18.95 | 10,020,187 | -0.46(-2.36%) |
Feb 19, 2013 | 19.40 | 19.55 | 19.21 | 19.41 | 5,961,517 | +0.10(+0.50%) |
Feb 15, 2013 | 19.35 | 19.48 | 19.23 | 19.31 | 6,397,278 | -0.17(-0.87%) |
Feb 14, 2013 | 19.19 | 19.49 | 19.12 | 19.48 | 5,882,446 | +0.29(+1.51%) |
Feb 13, 2013 | 18.92 | 19.24 | 18.92 | 19.19 | 5,549,914 | +0.28(+1.49%) |
Feb 12, 2013 | 19.07 | 19.10 | 18.84 | 18.91 | 5,249,962 | -0.10(-0.55%) |
Feb 11, 2013 | 19.05 | 19.11 | 18.88 | 19.01 | 3,356,614 | -0.11(-0.59%) |
Feb 08, 2013 | 19.08 | 19.15 | 18.96 | 19.12 | 7,063,283 | +0.01(+0.04%) |
Feb 07, 2013 | 18.85 | 19.22 | 18.83 | 19.12 | 11,610,876 | +0.31(+1.62%) |
Feb 06, 2013 | 18.50 | 18.87 | 18.49 | 18.81 | 5,913,773 | +0.45(+2.45%) |
Feb 04, 2013 | 18.10 | 18.59 | 17.93 | 18.36 | 8,387,287 | +0.02(+0.13%) |
Feb 01, 2013 | 18.46 | 18.53 | 18.22 | 18.34 | 10,477,204 | +0.55(+3.07%) |
Jan 31, 2013 | 17.81 | 18.03 | 17.76 | 17.79 | 7,411,208 | -0.07(-0.40%) |
Jan 30, 2013 | 18.06 | 18.16 | 17.76 | 17.86 | 7,471,151 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.38 | 18.07 | 18.10 | 9,616,980 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.90 | 4,545,932 | -0.14(-0.80%) |
Jan 25, 2013 | 17.94 | 18.09 | 17.89 | 18.05 | 3,015,522 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.93 | 3,105,240 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.98 | 17.60 | 17.91 | 6,213,396 | +0.10(+0.54%) |
Jan 22, 2013 | 17.53 | 17.83 | 17.50 | 17.81 | 6,238,277 | +0.24(+1.37%) |
Jan 18, 2013 | 17.33 | 17.77 | 17.32 | 17.57 | 16,785,306 | +0.50(+2.92%) |
Jan 17, 2013 | 16.49 | 17.24 | 16.49 | 17.07 | 9,791,754 | +0.62(+3.76%) |
Jan 16, 2013 | 16.35 | 16.51 | 16.35 | 16.45 | 1,674,508 | +0.04(+0.24%) |
Jan 15, 2013 | 16.37 | 16.44 | 16.26 | 16.41 | 1,794,706 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,798 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.35 | 16.09 | 16.34 | 3,484,601 | +0.13(+0.79%) |
Jan 10, 2013 | 16.37 | 16.38 | 16.17 | 16.21 | 3,230,899 | -0.10(-0.59%) |
Jan 09, 2013 | 16.33 | 16.34 | 16.14 | 16.31 | 5,746,157 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.34 | 5,050,141 | +0.08(+0.49%) |
Jan 07, 2013 | 16.26 | 16.32 | 16.11 | 16.26 | 4,413,449 | -0.10(-0.59%) |
Jan 04, 2013 | 16.35 | 16.44 | 16.21 | 16.36 | 5,180,469 | -0.01(-0.05%) |
Jan 03, 2013 | 16.02 | 16.48 | 15.95 | 16.37 | 7,135,917 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.77 | 16.07 | 4,240,141 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.64 | 15.34 | 15.60 | 3,620,361 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.40 | 15.43 | 2,276,776 | -0.15(-0.98%) |
Dec 27, 2012 | 15.56 | 15.62 | 15.42 | 15.58 | 2,702,516 | +0.06(+0.41%) |
Dec 26, 2012 | 15.73 | 15.75 | 15.48 | 15.51 | 2,289,473 | -0.23(-1.48%) |
Dec 24, 2012 | 15.65 | 15.76 | 15.54 | 15.75 | 1,700,642 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.53 | 15.66 | 6,205,781 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.89 | 15.76 | 15.84 | 3,729,725 | +0.08(+0.51%) |
Dec 19, 2012 | 15.89 | 15.89 | 15.73 | 15.76 | 3,614,712 | -0.15(-0.96%) |
Dec 18, 2012 | 15.89 | 15.96 | 15.77 | 15.92 | 3,903,376 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.84 | 3,850,830 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.96 | 15.70 | 15.80 | 5,143,900 | +0.04(+0.26%) |
Dec 13, 2012 | 15.88 | 16.00 | 15.70 | 15.76 | 3,463,005 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.01 | 15.80 | 15.85 | 3,196,591 | +0.00(+0.00%) |
Dec 11, 2012 | 15.72 | 15.96 | 15.71 | 15.85 | 4,902,319 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.73 | 4,572,808 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.87 | 15.59 | 15.79 | 5,350,195 | -0.04(-0.25%) |
Dec 06, 2012 | 15.76 | 15.88 | 15.75 | 15.83 | 5,026,935 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.52 | 15.76 | 7,262,203 | +0.26(+1.66%) |
Dec 04, 2012 | 15.47 | 15.53 | 15.30 | 15.51 | 6,084,737 | +0.09(+0.57%) |
Nov 30, 2012 | 15.40 | 15.45 | 15.29 | 15.42 | 4,804,827 | -0.02(-0.10%) |
Nov 29, 2012 | 15.37 | 15.48 | 15.30 | 15.43 | 4,646,866 | +0.09(+0.58%) |
Nov 28, 2012 | 15.24 | 15.49 | 15.22 | 15.34 | 6,367,575 | +0.10(+0.63%) |
Nov 27, 2012 | 15.42 | 15.48 | 15.19 | 15.25 | 6,571,934 | -0.20(-1.29%) |
Nov 26, 2012 | 15.25 | 15.46 | 15.18 | 15.45 | 6,819,669 | +0.09(+0.57%) |
Nov 23, 2012 | 15.24 | 15.40 | 15.17 | 15.36 | 3,290,483 | +0.21(+1.37%) |
Nov 21, 2012 | 15.18 | 15.26 | 15.05 | 15.15 | 5,902,816 | -0.06(-0.42%) |
Nov 20, 2012 | 14.88 | 15.22 | 14.83 | 15.22 | 11,112,496 | +0.28(+1.87%) |
Nov 19, 2012 | 14.12 | 15.00 | 14.08 | 14.94 | 27,241,084 | +1.47(+10.90%) |
Nov 16, 2012 | 13.36 | 13.59 | 13.25 | 13.47 | 11,484,876 | +0.10(+0.72%) |
Nov 15, 2012 | 13.34 | 13.43 | 13.21 | 13.37 | 5,336,800 | +0.02(+0.12%) |
Nov 14, 2012 | 13.63 | 13.65 | 13.33 | 13.36 | 7,009,289 | -0.30(-2.16%) |
Nov 13, 2012 | 13.42 | 13.75 | 13.34 | 13.65 | 5,380,557 | +0.16(+1.18%) |
Nov 12, 2012 | 13.41 | 13.50 | 13.35 | 13.49 | 4,929,134 | +0.08(+0.59%) |
Nov 09, 2012 | 13.29 | 13.46 | 13.17 | 13.41 | 6,473,031 | +0.08(+0.60%) |
Nov 08, 2012 | 13.56 | 13.70 | 13.28 | 13.33 | 5,865,402 | -0.25(-1.82%) |
Nov 07, 2012 | 13.71 | 13.76 | 13.46 | 13.58 | 4,026,997 | -0.19(-1.39%) |
Nov 06, 2012 | 13.67 | 13.87 | 13.62 | 13.77 | 3,340,944 | +0.15(+1.11%) |
Nov 05, 2012 | 13.64 | 13.67 | 13.41 | 13.62 | 3,227,268 | -0.05(-0.35%) |
Nov 02, 2012 | 13.82 | 13.88 | 13.65 | 13.67 | 3,109,935 | -0.05(-0.35%) |
Nov 01, 2012 | 13.45 | 13.74 | 13.41 | 13.72 | 9,085,184 | +0.30(+2.26%) |
Oct 31, 2012 | 13.18 | 13.56 | 13.14 | 13.41 | 4,535,467 | +0.22(+1.63%) |
Oct 26, 2012 | 13.09 | 13.20 | 13.20 | 13.20 | 3,725,159 | +0.14(+1.04%) |
Oct 25, 2012 | 13.19 | 13.28 | 13.01 | 13.06 | 5,610,083 | -0.02(-0.18%) |
Oct 24, 2012 | 12.92 | 13.09 | 12.87 | 13.09 | 4,611,590 | +0.21(+1.61%) |
Oct 23, 2012 | 13.11 | 13.11 | 12.82 | 12.88 | 4,211,477 | -0.24(-1.82%) |
Oct 19, 2012 | 13.21 | 13.26 | 13.07 | 13.12 | 4,424,703 | -0.14(-1.08%) |
Oct 18, 2012 | 13.10 | 13.27 | 13.09 | 13.26 | 3,909,428 | +0.10(+0.79%) |
Oct 17, 2012 | 13.08 | 13.19 | 13.01 | 13.16 | 3,544,723 | +0.15(+1.17%) |
Oct 16, 2012 | 12.89 | 13.01 | 12.88 | 13.01 | 3,157,823 | +0.14(+1.05%) |
Oct 15, 2012 | 12.85 | 12.93 | 12.79 | 12.87 | 3,527,478 | +0.09(+0.69%) |
Oct 12, 2012 | 12.93 | 13.00 | 12.71 | 12.78 | 3,689,516 | -0.07(-0.56%) |
Oct 11, 2012 | 12.90 | 13.19 | 12.84 | 12.85 | 7,926,286 | +0.04(+0.31%) |
Oct 10, 2012 | 13.03 | 13.10 | 12.81 | 12.81 | 5,328,210 | -0.20(-1.53%) |
Oct 09, 2012 | 13.09 | 13.30 | 12.98 | 13.01 | 8,657,477 | +0.02(+0.18%) |
Oct 08, 2012 | 13.04 | 13.09 | 12.95 | 12.99 | 3,346,951 | -0.07(-0.55%) |
Oct 05, 2012 | 13.19 | 13.34 | 13.01 | 13.06 | 4,678,652 | -0.06(-0.43%) |
Oct 04, 2012 | 13.10 | 13.16 | 12.94 | 13.12 | 5,796,242 | +0.08(+0.61%) |
Oct 03, 2012 | 13.25 | 13.28 | 13.01 | 13.04 | 6,770,578 | -0.16(-1.21%) |
Oct 02, 2012 | 13.33 | 13.37 | 13.19 | 13.20 | 6,462,536 | -0.14(-1.02%) |
Oct 01, 2012 | 12.85 | 13.37 | 12.73 | 13.33 | 8,587,056 | +0.55(+4.31%) |
Sep 28, 2012 | 12.96 | 13.03 | 12.73 | 12.78 | 6,833,680 | -0.27(-2.08%) |
Sep 27, 2012 | 13.00 | 13.16 | 12.96 | 13.05 | 3,530,323 | +0.10(+0.74%) |
Sep 26, 2012 | 12.74 | 13.08 | 12.70 | 12.96 | 6,343,209 | +0.26(+2.01%) |
Sep 25, 2012 | 13.04 | 13.07 | 12.66 | 12.70 | 8,790,550 | -0.33(-2.51%) |
Sep 24, 2012 | 13.10 | 13.12 | 12.94 | 13.03 | 5,465,339 | -0.09(-0.67%) |
Sep 21, 2012 | 13.22 | 13.30 | 13.03 | 13.12 | 7,834,669 | -0.10(-0.72%) |
Sep 20, 2012 | 13.20 | 13.31 | 13.13 | 13.21 | 5,127,565 | -0.01(-0.06%) |
Sep 19, 2012 | 13.16 | 13.35 | 13.07 | 13.22 | 7,762,364 | +0.12(+0.91%) |
Sep 18, 2012 | 12.94 | 13.16 | 12.80 | 13.10 | 4,734,627 | +0.16(+1.23%) |
Sep 17, 2012 | 13.13 | 13.17 | 12.88 | 12.94 | 5,333,560 | -0.19(-1.46%) |
Sep 14, 2012 | 13.05 | 13.33 | 12.81 | 13.13 | 9,121,944 | +0.09(+0.67%) |
Sep 13, 2012 | 12.91 | 13.16 | 12.88 | 13.05 | 5,154,904 | +0.10(+0.80%) |
Sep 12, 2012 | 12.98 | 13.25 | 12.88 | 12.94 | 7,992,706 | +0.07(+0.56%) |
Sep 11, 2012 | 12.70 | 12.98 | 12.67 | 12.87 | 6,778,609 | +0.16(+1.25%) |
Sep 10, 2012 | 12.54 | 12.86 | 12.41 | 12.71 | 6,392,719 | +0.18(+1.47%) |
Sep 07, 2012 | 12.57 | 12.64 | 12.44 | 12.53 | 5,900,340 | -0.04(-0.32%) |
Sep 06, 2012 | 12.51 | 12.62 | 12.43 | 12.57 | 8,875,935 | +0.14(+1.16%) |
Sep 05, 2012 | 12.70 | 12.72 | 12.38 | 12.42 | 8,865,421 | -0.26(-2.01%) |
Sep 04, 2012 | 12.50 | 12.74 | 12.42 | 12.68 | 9,549,115 | +0.18(+1.47%) |
Aug 31, 2012 | 12.38 | 12.58 | 12.32 | 12.50 | 6,642,097 | +0.16(+1.29%) |
Aug 30, 2012 | 12.40 | 12.51 | 12.23 | 12.34 | 6,626,439 | -0.14(-1.15%) |
Aug 29, 2012 | 12.39 | 12.67 | 12.38 | 12.48 | 12,715,081 | +0.59(+4.97%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.87 | 11.89 | 5,238,622 | -0.17(-1.39%) |
Aug 24, 2012 | 12.02 | 12.13 | 11.98 | 12.06 | 6,258,941 | +0.01(+0.07%) |
Aug 23, 2012 | 12.04 | 12.11 | 11.98 | 12.05 | 4,991,709 | +0.01(+0.07%) |
Aug 22, 2012 | 12.16 | 12.26 | 12.02 | 12.04 | 5,303,274 | -0.15(-1.24%) |
Aug 21, 2012 | 12.18 | 12.38 | 12.13 | 12.19 | 8,039,488 | +0.02(+0.20%) |
Aug 20, 2012 | 12.26 | 12.33 | 12.03 | 12.17 | 8,919,595 | -0.14(-1.10%) |
Aug 17, 2012 | 12.16 | 12.36 | 12.08 | 12.30 | 12,704,648 | +0.16(+1.31%) |
Aug 16, 2012 | 12.51 | 12.58 | 11.97 | 12.14 | 11,484,394 | -0.33(-2.62%) |
Aug 15, 2012 | 12.49 | 12.64 | 12.44 | 12.47 | 6,806,885 | -0.04(-0.32%) |
Aug 14, 2012 | 12.50 | 12.54 | 12.36 | 12.51 | 7,934,912 | +0.07(+0.58%) |
Aug 13, 2012 | 12.78 | 12.82 | 12.36 | 12.44 | 8,238,865 | -0.33(-2.56%) |
Aug 10, 2012 | 12.52 | 12.81 | 12.29 | 12.76 | 11,206,520 | +0.18(+1.39%) |
Aug 09, 2012 | 12.72 | 12.75 | 12.37 | 12.59 | 11,896,604 | -0.12(-0.94%) |
Aug 08, 2012 | 11.80 | 13.00 | 11.74 | 12.71 | 26,801,650 | +0.96(+8.13%) |
Aug 07, 2012 | 11.40 | 11.80 | 11.28 | 11.75 | 14,949,131 | +0.48(+4.23%) |
Aug 06, 2012 | 12.22 | 12.30 | 11.19 | 11.28 | 22,560,328 | -0.98(-7.99%) |
Aug 03, 2012 | 12.12 | 12.30 | 12.06 | 12.26 | 8,067,173 | +0.20(+1.65%) |
Aug 02, 2012 | 11.94 | 12.09 | 11.94 | 12.06 | 8,336,149 | +0.02(+0.20%) |
Aug 01, 2012 | 11.98 | 12.09 | 11.91 | 12.03 | 8,399,953 | +0.09(+0.73%) |
Jul 31, 2012 | 11.86 | 11.96 | 11.82 | 11.94 | 6,487,316 | +0.09(+0.74%) |
Jul 30, 2012 | 11.96 | 11.96 | 11.83 | 11.86 | 4,677,971 | -0.14(-1.13%) |
Jul 27, 2012 | 11.74 | 12.02 | 11.69 | 11.99 | 7,706,598 | +0.30(+2.59%) |
Jul 26, 2012 | 11.80 | 11.85 | 11.63 | 11.69 | 3,971,866 | +0.01(+0.07%) |
Jul 25, 2012 | 11.83 | 11.86 | 11.64 | 11.68 | 5,503,013 | -0.08(-0.71%) |
Jul 24, 2012 | 11.88 | 11.93 | 11.70 | 11.77 | 8,694,590 | -0.12(-0.97%) |
Jul 23, 2012 | 11.90 | 12.15 | 11.83 | 11.88 | 6,689,106 | -0.13(-1.06%) |
Jul 20, 2012 | 12.12 | 12.15 | 11.96 | 12.01 | 5,781,249 | -0.21(-1.76%) |
Jul 19, 2012 | 12.49 | 12.49 | 12.19 | 12.22 | 6,622,012 | -0.25(-1.98%) |
Jul 18, 2012 | 12.29 | 12.51 | 12.26 | 12.47 | 19,496,392 | +0.18(+1.42%) |
Jul 17, 2012 | 12.52 | 12.52 | 12.11 | 12.29 | 10,603,452 | -0.14(-1.15%) |
Jul 16, 2012 | 12.76 | 12.76 | 12.43 | 12.44 | 9,115,900 | -0.41(-3.22%) |
Jul 13, 2012 | 12.93 | 13.08 | 12.82 | 12.85 | 7,436,636 | -0.09(-0.68%) |
Jul 12, 2012 | 13.42 | 13.42 | 12.91 | 12.94 | 10,143,833 | -0.64(-4.69%) |
Jul 11, 2012 | 13.56 | 13.66 | 13.50 | 13.58 | 6,295,262 | -0.01(-0.06%) |
Jul 10, 2012 | 13.36 | 13.58 | 13.35 | 13.58 | 9,956,359 | -0.02(-0.12%) |
Jul 09, 2012 | 13.78 | 13.95 | 13.59 | 13.60 | 8,494,455 | -0.40(-2.84%) |
Jul 06, 2012 | 14.09 | 14.17 | 13.94 | 14.00 | 7,465,275 | -0.15(-1.07%) |
Jul 05, 2012 | 14.66 | 14.66 | 14.13 | 14.15 | 8,544,618 | -0.53(-3.58%) |
Jul 03, 2012 | 14.78 | 14.79 | 14.64 | 14.67 | 4,213,908 | -0.10(-0.65%) |
Jul 02, 2012 | 15.02 | 15.02 | 14.69 | 14.77 | 4,402,646 | -0.21(-1.43%) |
Jun 29, 2012 | 15.33 | 15.33 | 14.75 | 14.98 | 4,255,545 | +0.37(+2.50%) |
Jun 28, 2012 | 14.63 | 14.70 | 14.40 | 14.62 | 5,675,750 | -0.10(-0.65%) |
Jun 27, 2012 | 14.85 | 14.97 | 14.59 | 14.71 | 5,705,611 | -0.07(-0.48%) |
Jun 26, 2012 | 14.79 | 14.86 | 14.59 | 14.79 | 3,940,846 | +0.00(+0.00%) |
Jun 25, 2012 | 14.93 | 14.97 | 14.69 | 14.79 | 3,356,192 | -0.28(-1.85%) |
Jun 22, 2012 | 15.07 | 15.18 | 15.03 | 15.06 | 4,642,919 | +0.05(+0.32%) |
Jun 21, 2012 | 15.53 | 15.56 | 14.99 | 15.02 | 3,766,109 | -0.43(-2.78%) |
Jun 20, 2012 | 15.23 | 15.48 | 15.23 | 15.45 | 4,356,924 | +0.19(+1.25%) |
Jun 19, 2012 | 15.14 | 15.29 | 15.08 | 15.26 | 4,561,547 | +0.10(+0.68%) |
Jun 18, 2012 | 14.85 | 15.15 | 14.72 | 15.15 | 3,590,869 | +0.22(+1.49%) |
Jun 15, 2012 | 14.92 | 14.96 | 14.79 | 14.93 | 4,629,313 | +0.02(+0.16%) |
Jun 14, 2012 | 14.92 | 15.01 | 14.73 | 14.91 | 3,616,788 | -0.03(-0.21%) |
Jun 13, 2012 | 15.05 | 15.14 | 14.90 | 14.94 | 3,332,670 | -0.11(-0.74%) |
Jun 12, 2012 | 14.95 | 15.16 | 14.94 | 15.05 | 3,797,928 | +0.06(+0.37%) |
Jun 11, 2012 | 15.23 | 15.27 | 14.97 | 14.99 | 3,637,873 | -0.17(-1.10%) |
Jun 08, 2012 | 15.02 | 15.16 | 14.99 | 15.16 | 3,715,667 | +0.14(+0.90%) |
Jun 07, 2012 | 15.14 | 15.22 | 14.98 | 15.02 | 5,099,664 | +0.02(+0.11%) |
Jun 06, 2012 | 14.83 | 15.02 | 14.79 | 15.01 | 4,296,922 | +0.23(+1.56%) |
Jun 05, 2012 | 14.74 | 14.83 | 14.68 | 14.78 | 3,022,885 | -0.02(-0.11%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.68 | 14.79 | 3,592,063 | -0.07(-0.48%) |
Jun 01, 2012 | 15.24 | 15.49 | 14.87 | 14.87 | 4,432,746 | -0.55(-3.56%) |
May 31, 2012 | 15.35 | 15.52 | 15.34 | 15.41 | 6,573,601 | +0.06(+0.41%) |
May 30, 2012 | 15.35 | 15.43 | 15.30 | 15.35 | 4,461,109 | -0.10(-0.67%) |
May 29, 2012 | 15.39 | 15.47 | 15.24 | 15.45 | 3,667,210 | +0.11(+0.72%) |
May 25, 2012 | 15.17 | 15.40 | 15.12 | 15.34 | 4,273,533 | +0.22(+1.47%) |
May 24, 2012 | 15.25 | 15.29 | 15.07 | 15.12 | 6,320,486 | -0.08(-0.52%) |
May 23, 2012 | 15.30 | 15.34 | 15.06 | 15.20 | 4,817,206 | -0.18(-1.19%) |
May 22, 2012 | 15.18 | 15.39 | 15.16 | 15.38 | 6,179,988 | +0.20(+1.31%) |
May 21, 2012 | 15.25 | 15.35 | 15.12 | 15.18 | 4,652,710 | +0.00(+0.00%) |
May 18, 2012 | 15.33 | 15.39 | 15.11 | 15.18 | 5,461,210 | -0.07(-0.47%) |
May 17, 2012 | 15.44 | 15.52 | 15.26 | 15.26 | 4,298,411 | -0.21(-1.39%) |
May 16, 2012 | 15.33 | 15.55 | 15.31 | 15.47 | 4,125,027 | +0.16(+1.04%) |
May 15, 2012 | 15.34 | 15.51 | 15.30 | 15.31 | 4,912,019 | -0.10(-0.67%) |
May 14, 2012 | 15.45 | 15.51 | 15.34 | 15.41 | 4,069,130 | -0.13(-0.87%) |
May 11, 2012 | 15.48 | 15.70 | 15.45 | 15.55 | 4,455,918 | +0.03(+0.20%) |
May 10, 2012 | 15.55 | 15.64 | 15.47 | 15.52 | 4,961,550 | +0.03(+0.21%) |
May 09, 2012 | 15.20 | 15.63 | 15.18 | 15.49 | 8,846,237 | +0.21(+1.35%) |
May 08, 2012 | 14.77 | 15.29 | 14.74 | 15.28 | 10,863,336 | +0.48(+3.27%) |
May 07, 2012 | 14.06 | 14.92 | 14.01 | 14.80 | 10,282,622 | +0.47(+3.27%) |
May 04, 2012 | 14.44 | 14.64 | 14.29 | 14.33 | 5,519,714 | -0.16(-1.10%) |
May 03, 2012 | 14.53 | 14.57 | 14.41 | 14.49 | 4,643,124 | -0.07(-0.49%) |
May 02, 2012 | 14.49 | 14.62 | 14.44 | 14.56 | 3,200,594 | -0.02(-0.11%) |
May 01, 2012 | 14.46 | 14.64 | 14.36 | 14.57 | 3,798,145 | +0.08(+0.55%) |
Apr 30, 2012 | 14.47 | 14.51 | 14.29 | 14.49 | 3,013,942 | +0.02(+0.16%) |
Apr 27, 2012 | 14.62 | 14.69 | 14.45 | 14.47 | 4,076,634 | -0.03(-0.22%) |
Apr 26, 2012 | 14.19 | 14.56 | 14.13 | 14.50 | 7,369,020 | +0.32(+2.24%) |
Apr 25, 2012 | 14.29 | 14.34 | 14.06 | 14.18 | 5,817,773 | -0.06(-0.39%) |
Apr 24, 2012 | 14.45 | 14.56 | 13.74 | 14.24 | 19,369,308 | +0.21(+1.53%) |
Apr 23, 2012 | 14.18 | 14.20 | 13.98 | 14.02 | 3,134,061 | -0.31(-2.16%) |
Apr 20, 2012 | 14.29 | 14.40 | 14.27 | 14.33 | 2,801,986 | +0.06(+0.45%) |
Apr 19, 2012 | 14.32 | 14.45 | 14.16 | 14.27 | 3,542,114 | -0.05(-0.33%) |
Apr 18, 2012 | 14.30 | 14.34 | 14.17 | 14.32 | 4,140,041 | -0.06(-0.39%) |
Apr 17, 2012 | 14.24 | 14.43 | 14.18 | 14.37 | 2,981,752 | +0.17(+1.17%) |
Apr 16, 2012 | 14.26 | 14.32 | 14.17 | 14.21 | 2,897,085 | -0.03(-0.22%) |
Apr 13, 2012 | 14.37 | 14.41 | 14.22 | 14.24 | 4,267,748 | -0.13(-0.94%) |
Apr 12, 2012 | 14.34 | 14.50 | 14.25 | 14.37 | 4,958,040 | +0.02(+0.11%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.30 | 14.36 | 5,315,234 | -0.13(-0.93%) |
Apr 10, 2012 | 14.53 | 14.67 | 14.49 | 14.49 | 5,358,050 | -0.04(-0.27%) |
Apr 09, 2012 | 14.75 | 14.78 | 14.53 | 14.53 | 5,545,793 | -0.40(-2.66%) |
Apr 05, 2012 | 15.00 | 15.12 | 14.87 | 14.93 | 6,863,240 | -0.15(-1.00%) |
Apr 04, 2012 | 15.04 | 15.12 | 14.97 | 15.08 | 5,403,559 | -0.05(-0.31%) |
Apr 03, 2012 | 15.45 | 15.47 | 15.07 | 15.13 | 5,923,193 | -0.31(-2.01%) |