Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.02 | 18.08 | 17.64 | 17.73 | 4,535,734 | -0.32(-1.79%) |
Mar 27, 2013 | 17.98 | 18.08 | 17.90 | 18.06 | 3,179,891 | -0.08(-0.42%) |
Mar 26, 2013 | 18.01 | 18.15 | 17.97 | 18.13 | 2,710,373 | +0.19(+1.06%) |
Mar 25, 2013 | 17.73 | 18.06 | 17.70 | 17.94 | 6,036,333 | +0.28(+1.56%) |
Mar 22, 2013 | 17.49 | 17.75 | 17.49 | 17.67 | 4,722,630 | +0.21(+1.20%) |
Mar 21, 2013 | 17.34 | 17.59 | 17.30 | 17.46 | 4,361,480 | -0.05(-0.27%) |
Mar 20, 2013 | 17.37 | 17.54 | 17.18 | 17.51 | 3,296,412 | +0.25(+1.43%) |
Mar 19, 2013 | 17.59 | 17.66 | 17.08 | 17.26 | 3,714,509 | -0.28(-1.57%) |
Mar 18, 2013 | 17.41 | 17.71 | 17.32 | 17.53 | 2,563,077 | -0.16(-0.91%) |
Mar 15, 2013 | 17.78 | 18.01 | 17.58 | 17.70 | 6,331,500 | -0.17(-0.96%) |
Mar 14, 2013 | 17.51 | 17.89 | 17.49 | 17.87 | 3,384,919 | +0.37(+2.12%) |
Mar 13, 2013 | 17.58 | 17.67 | 17.48 | 17.50 | 4,098,469 | -0.10(-0.54%) |
Mar 12, 2013 | 17.51 | 17.61 | 17.41 | 17.59 | 3,658,754 | +0.09(+0.49%) |
Mar 11, 2013 | 17.39 | 17.53 | 17.21 | 17.51 | 3,309,032 | +0.01(+0.05%) |
Mar 08, 2013 | 17.35 | 17.56 | 17.19 | 17.50 | 2,775,900 | +0.26(+1.49%) |
Mar 07, 2013 | 17.01 | 17.34 | 16.83 | 17.24 | 2,872,316 | +0.28(+1.63%) |
Mar 06, 2013 | 16.94 | 17.12 | 16.81 | 16.96 | 4,104,870 | +0.13(+0.79%) |
Mar 05, 2013 | 16.81 | 17.06 | 16.76 | 16.83 | 4,740,608 | +0.18(+1.09%) |
Mar 04, 2013 | 16.98 | 17.03 | 16.46 | 16.65 | 5,248,735 | -0.33(-1.96%) |
Mar 01, 2013 | 17.08 | 17.15 | 16.78 | 16.98 | 6,375,073 | -0.25(-1.43%) |
Feb 28, 2013 | 17.18 | 17.38 | 17.08 | 17.23 | 4,899,754 | +0.12(+0.72%) |
Feb 27, 2013 | 17.01 | 17.22 | 16.93 | 17.11 | 6,110,342 | +0.05(+0.28%) |
Feb 26, 2013 | 17.00 | 17.12 | 16.68 | 17.06 | 5,694,557 | +0.20(+1.18%) |
Feb 25, 2013 | 17.67 | 17.82 | 16.86 | 16.86 | 5,521,939 | -0.74(-4.21%) |
Feb 22, 2013 | 17.31 | 17.64 | 17.06 | 17.60 | 3,928,595 | +0.45(+2.61%) |
Feb 21, 2013 | 17.61 | 17.84 | 16.97 | 17.15 | 8,846,659 | +0.00(+0.00%) |
Feb 20, 2013 | 17.81 | 18.06 | 17.14 | 17.15 | 7,253,624 | -0.65(-3.63%) |
Feb 19, 2013 | 17.62 | 17.99 | 17.57 | 17.80 | 4,902,184 | +0.27(+1.52%) |
Feb 15, 2013 | 17.94 | 17.94 | 17.50 | 17.53 | 5,453,123 | -0.46(-2.54%) |
Feb 14, 2013 | 17.81 | 18.10 | 17.80 | 17.99 | 2,893,582 | +0.11(+0.64%) |
Feb 13, 2013 | 17.93 | 18.09 | 17.75 | 17.88 | 4,228,168 | +0.03(+0.16%) |
Feb 12, 2013 | 17.91 | 17.91 | 17.61 | 17.85 | 3,198,215 | +0.02(+0.11%) |
Feb 11, 2013 | 17.94 | 17.95 | 17.76 | 17.83 | 2,739,255 | -0.06(-0.32%) |
Feb 08, 2013 | 17.95 | 18.07 | 17.86 | 17.89 | 3,855,956 | +0.03(+0.16%) |
Feb 07, 2013 | 18.19 | 18.20 | 17.82 | 17.86 | 3,642,317 | -0.31(-1.73%) |
Feb 06, 2013 | 17.96 | 18.18 | 17.88 | 18.17 | 3,023,319 | +0.50(+2.85%) |
Feb 04, 2013 | 17.73 | 17.79 | 17.62 | 17.67 | 3,132,200 | -0.30(-1.69%) |
Feb 01, 2013 | 17.86 | 18.02 | 17.74 | 17.97 | 3,478,075 | +0.26(+1.45%) |
Jan 31, 2013 | 17.51 | 17.84 | 17.37 | 17.71 | 3,481,729 | +0.10(+0.54%) |
Jan 30, 2013 | 17.83 | 17.96 | 17.55 | 17.62 | 3,568,943 | -0.19(-1.07%) |
Jan 29, 2013 | 17.38 | 17.82 | 17.38 | 17.81 | 3,372,908 | +0.35(+2.02%) |
Jan 28, 2013 | 17.65 | 17.65 | 17.32 | 17.46 | 2,950,658 | -0.13(-0.76%) |
Jan 25, 2013 | 17.37 | 17.68 | 17.34 | 17.59 | 4,070,183 | +0.28(+1.59%) |
Jan 24, 2013 | 17.33 | 17.55 | 17.21 | 17.31 | 3,774,603 | -0.01(-0.05%) |
Jan 23, 2013 | 17.54 | 17.60 | 17.28 | 17.32 | 4,008,030 | -0.30(-1.73%) |
Jan 22, 2013 | 17.35 | 17.63 | 17.21 | 17.63 | 3,388,622 | +0.33(+1.92%) |
Jan 18, 2013 | 17.12 | 17.32 | 17.00 | 17.30 | 3,945,091 | +0.18(+1.06%) |
Jan 17, 2013 | 17.01 | 17.25 | 16.99 | 17.12 | 5,074,216 | +0.19(+1.12%) |
Jan 16, 2013 | 16.84 | 16.93 | 16.71 | 16.93 | 5,779,785 | +0.04(+0.23%) |
Jan 15, 2013 | 16.25 | 16.97 | 16.14 | 16.89 | 17,266,838 | +0.84(+5.21%) |
Jan 14, 2013 | 15.79 | 16.05 | 15.78 | 16.05 | 3,880,200 | +0.25(+1.56%) |
Jan 11, 2013 | 16.04 | 16.12 | 15.77 | 15.80 | 4,548,633 | -0.17(-1.07%) |
Jan 10, 2013 | 15.87 | 16.04 | 15.74 | 15.97 | 4,514,719 | +0.20(+1.27%) |
Jan 09, 2013 | 15.92 | 16.00 | 15.66 | 15.77 | 4,347,715 | -0.11(-0.72%) |
Jan 08, 2013 | 15.78 | 15.94 | 15.62 | 15.89 | 5,299,718 | +0.05(+0.30%) |
Jan 07, 2013 | 15.88 | 15.96 | 15.77 | 15.84 | 3,257,451 | -0.10(-0.66%) |
Jan 04, 2013 | 15.69 | 16.02 | 15.65 | 15.95 | 3,589,880 | +0.26(+1.64%) |
Jan 03, 2013 | 15.68 | 15.96 | 15.53 | 15.69 | 4,055,883 | +0.00(+0.00%) |
Jan 02, 2013 | 15.51 | 15.70 | 15.28 | 15.69 | 5,967,070 | +0.29(+1.85%) |
Dec 31, 2012 | 14.78 | 15.43 | 14.74 | 15.40 | 4,782,016 | +0.57(+3.85%) |
Dec 28, 2012 | 15.01 | 15.05 | 14.80 | 14.83 | 2,991,888 | -0.30(-2.01%) |
Dec 27, 2012 | 15.31 | 15.33 | 14.90 | 15.14 | 3,810,616 | -0.14(-0.93%) |
Dec 26, 2012 | 15.38 | 15.55 | 15.28 | 15.28 | 2,656,868 | +0.01(+0.06%) |
Dec 24, 2012 | 15.38 | 15.46 | 15.20 | 15.27 | 1,829,078 | -0.20(-1.29%) |
Dec 21, 2012 | 15.36 | 15.47 | 15.19 | 15.47 | 6,306,678 | -0.10(-0.67%) |
Dec 20, 2012 | 15.46 | 15.59 | 15.38 | 15.57 | 3,065,175 | +0.12(+0.80%) |
Dec 19, 2012 | 15.57 | 15.60 | 15.38 | 15.45 | 3,679,019 | -0.13(-0.85%) |
Dec 18, 2012 | 15.28 | 15.64 | 15.22 | 15.58 | 3,834,669 | +0.31(+2.05%) |
Dec 17, 2012 | 15.17 | 15.28 | 15.07 | 15.27 | 4,010,771 | +0.17(+1.13%) |
Dec 14, 2012 | 15.00 | 15.18 | 14.99 | 15.10 | 3,381,074 | +0.02(+0.13%) |
Dec 13, 2012 | 15.19 | 15.25 | 15.00 | 15.08 | 5,321,903 | -0.13(-0.87%) |
Dec 12, 2012 | 15.26 | 15.49 | 15.17 | 15.21 | 4,747,363 | +0.00(+0.00%) |
Dec 11, 2012 | 15.21 | 15.31 | 15.16 | 15.21 | 3,502,447 | +0.08(+0.50%) |
Dec 10, 2012 | 14.91 | 15.16 | 14.83 | 15.14 | 5,333,324 | +0.13(+0.89%) |
Dec 07, 2012 | 14.75 | 15.00 | 14.74 | 15.00 | 4,331,331 | +0.29(+2.00%) |
Dec 06, 2012 | 14.71 | 14.89 | 14.56 | 14.71 | 6,267,623 | -0.10(-0.64%) |
Dec 05, 2012 | 14.56 | 14.95 | 14.56 | 14.80 | 6,004,630 | +0.33(+2.30%) |
Dec 04, 2012 | 14.56 | 14.65 | 14.41 | 14.47 | 4,648,190 | -0.20(-1.36%) |
Nov 30, 2012 | 14.61 | 14.71 | 14.50 | 14.67 | 4,826,974 | +0.09(+0.59%) |
Nov 29, 2012 | 14.63 | 14.73 | 14.53 | 14.59 | 4,708,859 | +0.07(+0.46%) |
Nov 28, 2012 | 14.13 | 14.52 | 14.02 | 14.52 | 4,364,264 | +0.21(+1.46%) |
Nov 27, 2012 | 14.47 | 14.58 | 14.28 | 14.31 | 4,528,884 | -0.28(-1.89%) |
Nov 26, 2012 | 14.82 | 14.85 | 14.41 | 14.59 | 4,423,311 | -0.38(-2.54%) |
Nov 23, 2012 | 14.85 | 15.00 | 14.73 | 14.97 | 1,721,942 | +0.23(+1.55%) |
Nov 21, 2012 | 14.61 | 14.83 | 14.54 | 14.74 | 3,396,802 | +0.14(+0.98%) |
Nov 20, 2012 | 14.69 | 14.73 | 14.42 | 14.60 | 9,099,954 | -0.14(-0.97%) |
Nov 19, 2012 | 14.33 | 14.76 | 14.28 | 14.74 | 7,097,816 | +0.67(+4.73%) |
Nov 16, 2012 | 13.68 | 14.18 | 13.58 | 14.07 | 9,517,972 | +0.46(+3.35%) |
Nov 15, 2012 | 13.65 | 13.83 | 13.54 | 13.62 | 13,320,028 | -0.10(-0.69%) |
Nov 14, 2012 | 13.92 | 13.99 | 13.64 | 13.71 | 8,250,161 | -0.12(-0.89%) |
Nov 13, 2012 | 13.83 | 14.07 | 13.65 | 13.83 | 9,021,145 | -0.18(-1.29%) |
Nov 12, 2012 | 14.26 | 14.27 | 13.77 | 14.02 | 9,093,615 | -0.21(-1.47%) |
Nov 09, 2012 | 13.97 | 14.47 | 13.93 | 14.22 | 5,872,262 | +0.17(+1.22%) |
Nov 08, 2012 | 14.26 | 14.46 | 13.86 | 14.05 | 9,203,493 | -0.21(-1.47%) |
Nov 07, 2012 | 14.29 | 14.47 | 14.07 | 14.26 | 12,767,934 | -0.30(-2.09%) |
Nov 06, 2012 | 14.73 | 14.90 | 14.10 | 14.57 | 9,600,916 | -0.22(-1.48%) |
Nov 05, 2012 | 14.52 | 14.97 | 14.48 | 14.79 | 7,460,713 | +0.02(+0.13%) |
Nov 02, 2012 | 15.00 | 15.19 | 14.57 | 14.77 | 6,364,522 | -0.13(-0.89%) |
Nov 01, 2012 | 14.61 | 15.00 | 14.60 | 14.90 | 4,421,341 | +0.32(+2.22%) |
Oct 31, 2012 | 14.59 | 14.62 | 14.37 | 14.58 | 4,683,949 | +0.10(+0.66%) |
Oct 26, 2012 | 14.50 | 14.48 | 14.48 | 14.48 | 3,381,091 | -0.05(-0.33%) |
Oct 25, 2012 | 14.65 | 14.74 | 14.37 | 14.53 | 3,478,107 | +0.05(+0.33%) |
Oct 24, 2012 | 14.76 | 14.85 | 14.41 | 14.48 | 4,898,381 | -0.20(-1.36%) |
Oct 23, 2012 | 14.80 | 14.80 | 14.45 | 14.68 | 5,109,802 | -0.73(-4.75%) |
Oct 19, 2012 | 15.71 | 15.88 | 15.30 | 15.41 | 4,413,234 | -0.37(-2.35%) |
Oct 18, 2012 | 15.75 | 15.87 | 15.62 | 15.78 | 7,826,348 | -0.13(-0.84%) |
Oct 17, 2012 | 16.00 | 16.14 | 15.83 | 15.92 | 5,855,563 | -0.02(-0.12%) |
Oct 16, 2012 | 15.64 | 15.96 | 15.57 | 15.94 | 5,954,124 | +0.52(+3.39%) |
Oct 15, 2012 | 15.40 | 15.44 | 15.14 | 15.41 | 5,360,502 | +0.02(+0.12%) |
Oct 12, 2012 | 15.41 | 15.53 | 15.22 | 15.39 | 4,306,711 | +0.02(+0.12%) |
Oct 11, 2012 | 15.57 | 15.58 | 15.34 | 15.38 | 8,557,208 | +0.11(+0.75%) |
Oct 10, 2012 | 15.71 | 15.75 | 15.22 | 15.26 | 6,406,608 | -0.50(-3.20%) |
Oct 09, 2012 | 15.55 | 15.94 | 15.50 | 15.77 | 5,352,784 | +0.24(+1.53%) |
Oct 08, 2012 | 15.42 | 15.61 | 15.27 | 15.53 | 3,472,239 | -0.03(-0.18%) |
Oct 05, 2012 | 15.69 | 15.78 | 15.32 | 15.56 | 6,575,214 | -0.04(-0.24%) |
Oct 04, 2012 | 15.45 | 15.62 | 15.31 | 15.59 | 5,921,863 | +0.31(+2.05%) |
Oct 03, 2012 | 15.64 | 15.69 | 15.17 | 15.28 | 8,197,683 | -0.34(-2.19%) |
Oct 02, 2012 | 15.72 | 15.78 | 15.43 | 15.62 | 4,204,655 | +0.02(+0.12%) |
Oct 01, 2012 | 15.59 | 15.93 | 15.50 | 15.60 | 7,238,257 | +0.24(+1.55%) |
Sep 28, 2012 | 15.57 | 15.59 | 15.25 | 15.37 | 6,836,239 | -0.36(-2.30%) |
Sep 27, 2012 | 15.47 | 15.88 | 15.42 | 15.73 | 5,608,191 | +0.48(+3.12%) |
Sep 26, 2012 | 15.61 | 15.65 | 15.13 | 15.25 | 6,601,328 | -0.45(-2.85%) |
Sep 25, 2012 | 16.08 | 16.15 | 15.65 | 15.70 | 7,997,609 | -0.28(-1.73%) |
Sep 24, 2012 | 16.44 | 16.53 | 15.86 | 15.97 | 7,914,722 | -0.53(-3.23%) |
Sep 21, 2012 | 16.70 | 16.76 | 16.24 | 16.51 | 9,751,306 | +0.02(+0.12%) |
Sep 20, 2012 | 16.91 | 16.96 | 16.07 | 16.49 | 14,347,201 | +0.59(+3.71%) |
Sep 19, 2012 | 15.85 | 15.95 | 15.55 | 15.90 | 6,846,571 | -0.11(-0.71%) |
Sep 18, 2012 | 16.35 | 16.37 | 15.80 | 16.01 | 5,734,550 | -0.42(-2.55%) |
Sep 17, 2012 | 16.72 | 16.93 | 16.35 | 16.43 | 6,334,237 | -0.35(-2.10%) |
Sep 14, 2012 | 16.35 | 16.99 | 16.35 | 16.78 | 8,940,096 | +0.52(+3.22%) |
Sep 13, 2012 | 15.71 | 16.38 | 15.44 | 16.26 | 8,027,153 | +0.53(+3.39%) |
Sep 12, 2012 | 15.96 | 16.08 | 15.69 | 15.73 | 5,995,437 | -0.13(-0.84%) |
Sep 11, 2012 | 15.23 | 15.89 | 15.21 | 15.86 | 8,308,405 | +0.70(+4.64%) |
Sep 10, 2012 | 15.40 | 15.65 | 15.14 | 15.16 | 6,151,203 | -0.29(-1.85%) |
Sep 07, 2012 | 15.38 | 15.70 | 15.21 | 15.44 | 9,260,586 | +0.42(+2.78%) |
Sep 06, 2012 | 14.77 | 15.42 | 14.77 | 15.02 | 6,227,292 | +0.37(+2.53%) |
Sep 05, 2012 | 14.61 | 14.81 | 14.51 | 14.65 | 4,882,960 | +0.00(+0.00%) |
Sep 04, 2012 | 14.72 | 14.78 | 14.43 | 14.65 | 5,486,076 | -0.08(-0.52%) |
Aug 31, 2012 | 14.52 | 14.78 | 14.24 | 14.73 | 4,948,912 | +0.40(+2.79%) |
Aug 30, 2012 | 14.48 | 14.53 | 14.16 | 14.33 | 4,099,121 | -0.23(-1.57%) |
Aug 29, 2012 | 14.86 | 14.88 | 14.47 | 14.56 | 4,578,637 | -0.03(-0.20%) |
Aug 27, 2012 | 14.80 | 14.88 | 14.58 | 14.59 | 2,998,347 | -0.21(-1.41%) |
Aug 24, 2012 | 14.60 | 14.87 | 14.44 | 14.80 | 3,479,781 | +0.18(+1.24%) |
Aug 23, 2012 | 14.80 | 14.96 | 14.59 | 14.61 | 3,441,398 | -0.23(-1.54%) |
Aug 22, 2012 | 14.84 | 14.89 | 14.50 | 14.84 | 4,261,500 | -0.13(-0.89%) |
Aug 21, 2012 | 15.06 | 15.29 | 14.91 | 14.98 | 4,464,366 | -0.06(-0.38%) |
Aug 20, 2012 | 15.05 | 15.16 | 14.81 | 15.03 | 5,322,541 | +0.03(+0.19%) |
Aug 17, 2012 | 14.99 | 15.14 | 14.88 | 15.00 | 3,918,775 | +0.05(+0.32%) |
Aug 16, 2012 | 14.61 | 15.01 | 14.61 | 14.96 | 4,400,170 | +0.20(+1.35%) |
Aug 15, 2012 | 14.68 | 14.84 | 14.50 | 14.76 | 4,562,351 | +0.09(+0.65%) |
Aug 14, 2012 | 14.75 | 14.80 | 14.50 | 14.66 | 6,785,832 | +0.09(+0.59%) |
Aug 13, 2012 | 14.99 | 15.10 | 14.43 | 14.58 | 5,444,919 | -0.48(-3.16%) |
Aug 10, 2012 | 14.82 | 15.09 | 14.64 | 15.05 | 5,970,089 | +0.11(+0.76%) |
Aug 09, 2012 | 15.24 | 15.38 | 14.87 | 14.94 | 8,150,457 | -0.41(-2.66%) |
Aug 08, 2012 | 15.05 | 15.52 | 15.00 | 15.35 | 8,451,496 | +0.29(+1.89%) |
Aug 07, 2012 | 14.96 | 15.49 | 14.94 | 15.06 | 7,104,610 | +0.24(+1.60%) |
Aug 06, 2012 | 14.80 | 15.14 | 14.75 | 14.82 | 5,582,850 | +0.00(+0.00%) |
Aug 03, 2012 | 14.52 | 15.20 | 14.41 | 14.82 | 7,862,662 | +0.75(+5.34%) |
Aug 02, 2012 | 14.37 | 14.54 | 13.74 | 14.07 | 7,996,037 | -0.57(-3.90%) |
Aug 01, 2012 | 14.62 | 14.97 | 14.12 | 14.64 | 7,929,347 | +0.27(+1.85%) |
Jul 31, 2012 | 14.77 | 14.83 | 14.33 | 14.38 | 8,536,174 | -0.36(-2.45%) |
Jul 30, 2012 | 15.01 | 15.14 | 14.61 | 14.74 | 5,745,728 | -0.29(-1.90%) |
Jul 27, 2012 | 14.81 | 15.10 | 14.63 | 15.02 | 8,292,418 | +0.30(+2.07%) |
Jul 26, 2012 | 14.12 | 14.79 | 14.10 | 14.72 | 10,933,373 | +0.81(+5.81%) |
Jul 25, 2012 | 13.84 | 13.97 | 13.53 | 13.91 | 8,112,875 | +0.20(+1.46%) |
Jul 24, 2012 | 14.17 | 14.26 | 13.49 | 13.71 | 7,231,559 | -0.41(-2.90%) |
Jul 23, 2012 | 14.33 | 14.33 | 13.94 | 14.12 | 6,995,033 | -0.68(-4.56%) |
Jul 20, 2012 | 14.56 | 14.80 | 14.34 | 14.80 | 6,933,253 | +0.05(+0.32%) |
Jul 19, 2012 | 14.09 | 14.86 | 14.06 | 14.75 | 10,253,031 | +0.75(+5.37%) |
Jul 18, 2012 | 14.02 | 14.23 | 13.98 | 14.00 | 9,642,646 | -0.10(-0.67%) |
Jul 17, 2012 | 14.11 | 14.30 | 13.64 | 14.09 | 10,750,072 | +0.05(+0.34%) |
Jul 16, 2012 | 13.53 | 14.19 | 13.36 | 14.04 | 11,677,935 | +0.51(+3.79%) |
Jul 13, 2012 | 13.19 | 13.58 | 12.92 | 13.53 | 9,742,210 | +0.47(+3.57%) |
Jul 12, 2012 | 12.98 | 13.20 | 12.66 | 13.06 | 11,065,657 | -0.22(-1.65%) |
Jul 11, 2012 | 13.26 | 13.59 | 13.22 | 13.28 | 7,887,202 | +0.06(+0.43%) |
Jul 10, 2012 | 14.12 | 14.16 | 13.10 | 13.23 | 5,766,389 | -0.76(-5.44%) |
Jul 09, 2012 | 13.93 | 14.17 | 13.71 | 13.99 | 4,952,139 | +0.06(+0.41%) |
Jul 06, 2012 | 14.06 | 14.30 | 13.83 | 13.93 | 5,439,263 | -0.41(-2.85%) |
Jul 05, 2012 | 14.88 | 14.91 | 14.32 | 14.34 | 6,112,625 | -0.64(-4.25%) |
Jul 03, 2012 | 14.41 | 14.99 | 14.41 | 14.98 | 3,521,587 | +0.74(+5.21%) |
Jul 02, 2012 | 14.29 | 14.41 | 13.95 | 14.23 | 7,014,061 | -0.13(-0.93%) |
Jun 29, 2012 | 14.13 | 14.41 | 13.64 | 14.37 | 11,680,224 | +0.91(+6.78%) |
Jun 28, 2012 | 13.18 | 13.63 | 13.10 | 13.45 | 7,793,248 | +0.01(+0.07%) |
Jun 27, 2012 | 13.18 | 13.53 | 13.09 | 13.45 | 6,845,824 | +0.39(+2.99%) |
Jun 26, 2012 | 12.80 | 13.17 | 12.65 | 13.06 | 7,126,853 | +0.26(+2.01%) |
Jun 25, 2012 | 12.90 | 12.96 | 12.48 | 12.80 | 6,540,147 | -0.37(-2.82%) |
Jun 22, 2012 | 13.12 | 13.39 | 12.83 | 13.17 | 11,824,994 | +0.14(+1.09%) |
Jun 21, 2012 | 14.09 | 14.09 | 13.00 | 13.03 | 9,934,575 | -0.96(-6.87%) |
Jun 20, 2012 | 14.26 | 14.41 | 13.74 | 13.99 | 7,698,743 | -0.29(-2.00%) |
Jun 19, 2012 | 13.77 | 14.37 | 13.75 | 14.27 | 6,265,416 | +0.63(+4.60%) |
Jun 18, 2012 | 13.75 | 13.79 | 13.49 | 13.64 | 5,742,853 | -0.25(-1.78%) |
Jun 15, 2012 | 13.85 | 14.03 | 13.74 | 13.89 | 5,967,298 | +0.04(+0.28%) |
Jun 14, 2012 | 13.59 | 13.95 | 13.45 | 13.85 | 5,004,047 | +0.33(+2.46%) |
Jun 13, 2012 | 13.83 | 13.94 | 13.44 | 13.52 | 4,019,337 | -0.40(-2.87%) |
Jun 12, 2012 | 13.95 | 14.03 | 13.62 | 13.92 | 6,654,524 | +0.09(+0.62%) |
Jun 11, 2012 | 14.50 | 14.71 | 13.82 | 13.83 | 4,968,467 | -0.43(-3.00%) |
Jun 08, 2012 | 14.15 | 14.29 | 13.78 | 14.26 | 7,107,036 | -0.10(-0.66%) |
Jun 07, 2012 | 14.82 | 15.02 | 14.30 | 14.36 | 7,732,325 | -0.32(-2.20%) |
Jun 06, 2012 | 14.24 | 14.82 | 14.24 | 14.68 | 5,665,894 | +0.66(+4.68%) |
Jun 05, 2012 | 13.61 | 14.12 | 13.56 | 14.03 | 4,883,350 | +0.34(+2.50%) |
Jun 04, 2012 | 13.93 | 13.93 | 13.32 | 13.68 | 6,661,079 | -0.05(-0.35%) |
Jun 01, 2012 | 14.04 | 14.12 | 13.63 | 13.73 | 8,187,652 | -0.65(-4.50%) |
May 31, 2012 | 14.22 | 14.53 | 13.80 | 14.38 | 8,145,889 | +0.15(+1.07%) |
May 30, 2012 | 14.87 | 14.88 | 14.00 | 14.22 | 8,677,514 | -0.91(-6.03%) |
May 29, 2012 | 14.95 | 15.28 | 14.91 | 15.14 | 6,344,319 | +0.34(+2.31%) |
May 25, 2012 | 14.53 | 14.94 | 14.53 | 14.80 | 5,221,879 | +0.33(+2.30%) |
May 24, 2012 | 14.88 | 14.97 | 14.19 | 14.46 | 7,670,394 | -0.36(-2.44%) |
May 23, 2012 | 14.41 | 14.86 | 14.07 | 14.82 | 5,107,285 | +0.04(+0.26%) |
May 22, 2012 | 14.98 | 15.25 | 14.65 | 14.79 | 4,649,960 | -0.18(-1.21%) |
May 21, 2012 | 14.37 | 15.01 | 14.36 | 14.97 | 6,309,461 | +0.66(+4.58%) |
May 18, 2012 | 14.72 | 14.80 | 14.21 | 14.31 | 7,562,160 | -0.32(-2.21%) |
May 17, 2012 | 14.95 | 15.23 | 14.61 | 14.63 | 6,712,189 | -0.29(-1.91%) |
May 16, 2012 | 15.49 | 15.81 | 14.91 | 14.92 | 9,037,533 | -0.50(-3.27%) |
May 15, 2012 | 15.97 | 16.01 | 15.31 | 15.42 | 8,902,459 | -0.57(-3.57%) |
May 14, 2012 | 16.10 | 16.22 | 15.77 | 15.99 | 5,778,151 | -0.39(-2.38%) |
May 11, 2012 | 16.40 | 16.72 | 16.31 | 16.38 | 4,993,958 | -0.18(-1.09%) |
May 10, 2012 | 16.54 | 16.83 | 16.35 | 16.56 | 7,383,373 | +0.29(+1.75%) |
May 09, 2012 | 16.01 | 16.42 | 15.93 | 16.28 | 6,732,848 | -0.10(-0.58%) |
May 08, 2012 | 16.17 | 16.43 | 15.90 | 16.37 | 6,171,042 | +0.01(+0.06%) |
May 07, 2012 | 16.41 | 16.63 | 16.26 | 16.36 | 5,887,571 | -0.15(-0.92%) |
May 04, 2012 | 16.79 | 17.05 | 16.24 | 16.52 | 7,502,946 | -0.52(-3.07%) |
May 03, 2012 | 18.48 | 18.48 | 16.97 | 17.04 | 8,655,303 | -1.26(-6.91%) |
May 02, 2012 | 18.32 | 18.46 | 17.87 | 18.30 | 7,180,518 | -0.24(-1.28%) |
May 01, 2012 | 18.16 | 18.71 | 17.91 | 18.54 | 4,680,537 | +0.44(+2.42%) |
Apr 30, 2012 | 17.73 | 18.15 | 17.55 | 18.10 | 3,084,712 | +0.33(+1.87%) |
Apr 27, 2012 | 17.90 | 17.98 | 17.42 | 17.77 | 2,816,075 | -0.11(-0.64%) |
Apr 26, 2012 | 17.59 | 17.92 | 17.47 | 17.89 | 2,808,600 | +0.21(+1.18%) |
Apr 25, 2012 | 17.42 | 17.70 | 17.16 | 17.68 | 3,641,430 | +0.48(+2.82%) |
Apr 24, 2012 | 17.16 | 17.35 | 16.97 | 17.19 | 4,035,912 | +0.11(+0.67%) |
Apr 23, 2012 | 16.66 | 17.12 | 16.43 | 17.08 | 4,491,778 | +0.16(+0.96%) |
Apr 20, 2012 | 17.26 | 17.51 | 16.89 | 16.92 | 3,713,230 | -0.20(-1.17%) |
Apr 19, 2012 | 17.26 | 17.45 | 16.99 | 17.12 | 3,432,644 | -0.11(-0.66%) |
Apr 18, 2012 | 17.20 | 17.35 | 17.11 | 17.23 | 2,895,230 | -0.08(-0.44%) |
Apr 17, 2012 | 17.26 | 17.61 | 17.23 | 17.31 | 3,652,444 | +0.19(+1.11%) |
Apr 16, 2012 | 17.99 | 18.06 | 17.06 | 17.12 | 7,253,155 | +0.09(+0.50%) |
Apr 13, 2012 | 17.44 | 17.51 | 16.91 | 17.03 | 4,230,957 | -0.52(-2.98%) |
Apr 12, 2012 | 16.81 | 17.61 | 16.78 | 17.55 | 4,449,051 | +0.79(+4.71%) |
Apr 11, 2012 | 17.19 | 17.22 | 16.73 | 16.76 | 5,006,121 | -0.16(-0.96%) |
Apr 10, 2012 | 17.31 | 17.45 | 16.83 | 16.93 | 4,961,856 | -0.42(-2.41%) |
Apr 09, 2012 | 17.17 | 17.51 | 17.05 | 17.34 | 3,866,655 | -0.24(-1.35%) |
Apr 05, 2012 | 17.30 | 18.03 | 17.29 | 17.58 | 5,814,172 | +0.21(+1.20%) |
Apr 04, 2012 | 17.54 | 17.65 | 17.20 | 17.37 | 4,316,993 | -0.51(-2.87%) |
Apr 03, 2012 | 17.91 | 17.95 | 17.61 | 17.89 | 5,332,277 | -0.09(-0.48%) |