Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.63 | 15.84 | 15.55 | 15.82 | 1,708,543 | +0.19(+1.19%) |
Apr 29, 2013 | 15.43 | 15.67 | 15.38 | 15.63 | 1,477,987 | +0.25(+1.62%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.36 | 15.38 | 1,065,264 | -0.20(-1.31%) |
Apr 25, 2013 | 15.52 | 15.68 | 15.43 | 15.59 | 1,346,806 | +0.17(+1.09%) |
Apr 24, 2013 | 15.21 | 15.43 | 15.20 | 15.42 | 1,617,704 | +0.20(+1.28%) |
Apr 23, 2013 | 14.95 | 15.22 | 14.91 | 15.22 | 2,000,173 | +0.36(+2.39%) |
Apr 22, 2013 | 14.77 | 14.94 | 14.74 | 14.87 | 2,333,893 | +0.14(+0.97%) |
Apr 19, 2013 | 14.87 | 14.87 | 14.56 | 14.72 | 2,668,616 | -0.12(-0.78%) |
Apr 18, 2013 | 15.19 | 15.27 | 14.73 | 14.84 | 2,853,936 | -0.29(-1.94%) |
Apr 17, 2013 | 15.37 | 15.37 | 14.95 | 15.13 | 4,207,592 | -0.45(-2.91%) |
Apr 16, 2013 | 15.50 | 15.62 | 15.39 | 15.59 | 1,998,076 | +0.24(+1.56%) |
Apr 15, 2013 | 15.93 | 15.95 | 15.32 | 15.35 | 4,324,479 | -0.66(-4.11%) |
Apr 12, 2013 | 16.17 | 16.20 | 15.93 | 16.00 | 1,552,954 | -0.21(-1.32%) |
Apr 11, 2013 | 16.17 | 16.23 | 16.03 | 16.22 | 3,452,368 | +0.04(+0.22%) |
Apr 10, 2013 | 16.08 | 16.28 | 16.07 | 16.18 | 3,092,259 | +0.12(+0.72%) |
Apr 09, 2013 | 16.11 | 16.16 | 15.92 | 16.07 | 2,235,370 | -0.03(-0.17%) |
Apr 08, 2013 | 16.26 | 16.26 | 15.89 | 16.09 | 3,356,731 | -0.18(-1.09%) |
Apr 05, 2013 | 16.08 | 16.27 | 15.86 | 16.27 | 4,441,194 | -0.07(-0.44%) |
Apr 04, 2013 | 16.16 | 16.34 | 16.08 | 16.34 | 2,035,295 | +0.17(+1.04%) |
Apr 03, 2013 | 16.07 | 16.19 | 15.99 | 16.17 | 3,307,524 | +0.15(+0.94%) |
Apr 02, 2013 | 16.18 | 16.26 | 15.95 | 16.02 | 2,812,307 | -0.11(-0.66%) |
Apr 01, 2013 | 16.44 | 16.54 | 16.07 | 16.13 | 2,673,738 | -0.29(-1.79%) |
Mar 28, 2013 | 16.28 | 16.42 | 16.22 | 16.42 | 2,448,011 | +0.10(+0.60%) |
Mar 27, 2013 | 16.24 | 16.45 | 16.16 | 16.32 | 2,093,173 | -0.04(-0.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.17 | 16.37 | 3,553,486 | -0.04(-0.27%) |
Mar 25, 2013 | 16.56 | 16.58 | 16.32 | 16.41 | 4,573,604 | -0.08(-0.48%) |
Mar 22, 2013 | 16.54 | 16.57 | 16.23 | 16.49 | 4,848,545 | -0.04(-0.22%) |
Mar 21, 2013 | 16.96 | 17.22 | 16.24 | 16.53 | 12,933,040 | -0.78(-4.52%) |
Mar 20, 2013 | 17.15 | 17.40 | 16.97 | 17.31 | 3,813,361 | +0.27(+1.56%) |
Mar 19, 2013 | 17.19 | 17.25 | 16.90 | 17.04 | 2,822,526 | -0.13(-0.78%) |
Mar 18, 2013 | 16.99 | 17.24 | 16.67 | 17.18 | 3,328,351 | +0.07(+0.42%) |
Mar 15, 2013 | 17.14 | 17.18 | 16.97 | 17.10 | 3,612,704 | -0.12(-0.67%) |
Mar 14, 2013 | 17.12 | 17.31 | 17.04 | 17.22 | 2,820,894 | +0.20(+1.15%) |
Mar 13, 2013 | 16.91 | 17.07 | 16.82 | 17.02 | 1,945,783 | +0.12(+0.74%) |
Mar 12, 2013 | 17.02 | 17.08 | 16.80 | 16.90 | 2,911,834 | -0.20(-1.14%) |
Mar 11, 2013 | 16.72 | 17.11 | 16.66 | 17.10 | 2,758,621 | +0.31(+1.85%) |
Mar 08, 2013 | 16.75 | 16.79 | 16.51 | 16.78 | 3,204,653 | +0.16(+0.96%) |
Mar 07, 2013 | 16.57 | 16.83 | 16.52 | 16.62 | 2,548,482 | +0.09(+0.54%) |
Mar 06, 2013 | 16.58 | 16.62 | 16.38 | 16.54 | 2,852,469 | +0.06(+0.38%) |
Mar 05, 2013 | 16.38 | 16.62 | 16.34 | 16.47 | 3,463,749 | +0.24(+1.48%) |
Mar 04, 2013 | 16.37 | 16.38 | 16.13 | 16.23 | 3,407,662 | -0.18(-1.08%) |
Mar 01, 2013 | 16.53 | 16.57 | 16.32 | 16.41 | 3,741,264 | -0.23(-1.39%) |
Feb 28, 2013 | 16.57 | 16.70 | 16.54 | 16.64 | 2,250,953 | +0.10(+0.59%) |
Feb 27, 2013 | 16.44 | 16.61 | 16.38 | 16.54 | 1,914,971 | +0.12(+0.70%) |
Feb 26, 2013 | 16.62 | 16.70 | 16.33 | 16.43 | 3,743,500 | -0.10(-0.59%) |
Feb 25, 2013 | 17.07 | 17.22 | 16.49 | 16.53 | 4,094,072 | -0.42(-2.46%) |
Feb 22, 2013 | 16.77 | 17.08 | 16.77 | 16.94 | 2,311,980 | +0.24(+1.44%) |
Feb 21, 2013 | 16.91 | 16.94 | 16.50 | 16.70 | 3,465,495 | -0.32(-1.88%) |
Feb 20, 2013 | 17.53 | 17.53 | 16.98 | 17.02 | 2,161,840 | -0.54(-3.09%) |
Feb 19, 2013 | 17.57 | 17.70 | 17.50 | 17.57 | 1,567,723 | +0.00(+0.00%) |
Feb 15, 2013 | 17.58 | 17.70 | 17.50 | 17.57 | 1,906,566 | +0.02(+0.10%) |
Feb 14, 2013 | 17.43 | 17.57 | 17.29 | 17.55 | 1,619,254 | +0.03(+0.15%) |
Feb 13, 2013 | 17.54 | 17.55 | 17.36 | 17.52 | 2,157,552 | +0.07(+0.41%) |
Feb 12, 2013 | 17.34 | 17.63 | 17.26 | 17.45 | 2,441,278 | +0.07(+0.41%) |
Feb 11, 2013 | 17.11 | 17.42 | 17.11 | 17.38 | 2,445,192 | +0.25(+1.45%) |
Feb 08, 2013 | 17.19 | 17.28 | 17.08 | 17.13 | 2,829,603 | -0.01(-0.05%) |
Feb 07, 2013 | 17.36 | 17.39 | 16.99 | 17.14 | 2,501,300 | -0.21(-1.22%) |
Feb 06, 2013 | 17.38 | 17.63 | 17.28 | 17.35 | 5,788,097 | +0.33(+1.92%) |
Feb 04, 2013 | 17.04 | 17.29 | 16.90 | 17.03 | 3,492,661 | -0.11(-0.62%) |
Feb 01, 2013 | 16.97 | 17.22 | 16.87 | 17.13 | 4,575,203 | +0.40(+2.38%) |
Jan 31, 2013 | 16.90 | 17.00 | 16.65 | 16.73 | 3,856,816 | -0.17(-0.99%) |
Jan 30, 2013 | 16.95 | 17.11 | 16.84 | 16.90 | 2,185,138 | -0.04(-0.26%) |
Jan 29, 2013 | 17.26 | 17.28 | 16.87 | 16.95 | 2,429,843 | -0.40(-2.30%) |
Jan 28, 2013 | 17.70 | 17.70 | 17.27 | 17.34 | 2,032,238 | -0.30(-1.71%) |
Jan 25, 2013 | 17.66 | 17.87 | 17.58 | 17.65 | 2,042,313 | -0.05(-0.30%) |
Jan 24, 2013 | 17.48 | 17.83 | 17.33 | 17.70 | 3,344,768 | +0.21(+1.21%) |
Jan 23, 2013 | 17.45 | 17.52 | 17.11 | 17.49 | 3,227,177 | +0.07(+0.41%) |
Jan 22, 2013 | 17.33 | 17.42 | 17.15 | 17.42 | 1,644,997 | +0.04(+0.26%) |
Jan 18, 2013 | 17.47 | 17.49 | 17.13 | 17.37 | 2,107,479 | -0.12(-0.71%) |
Jan 17, 2013 | 17.58 | 17.74 | 17.48 | 17.50 | 2,189,221 | +0.04(+0.20%) |
Jan 16, 2013 | 17.46 | 17.59 | 17.34 | 17.46 | 2,194,254 | -0.02(-0.10%) |
Jan 15, 2013 | 17.21 | 17.49 | 17.13 | 17.48 | 2,514,804 | +0.19(+1.07%) |
Jan 14, 2013 | 17.46 | 17.48 | 17.17 | 17.29 | 4,073,011 | -0.34(-1.91%) |
Jan 11, 2013 | 17.39 | 17.68 | 17.37 | 17.63 | 2,308,099 | +0.26(+1.48%) |
Jan 10, 2013 | 17.04 | 17.39 | 17.04 | 17.37 | 2,610,172 | +0.50(+2.94%) |
Jan 09, 2013 | 16.86 | 16.99 | 16.77 | 16.88 | 2,665,374 | +0.03(+0.16%) |
Jan 08, 2013 | 17.19 | 17.27 | 16.85 | 16.85 | 3,212,922 | -0.44(-2.56%) |
Jan 07, 2013 | 17.12 | 17.36 | 17.10 | 17.29 | 2,999,235 | +0.09(+0.51%) |
Jan 04, 2013 | 17.29 | 17.34 | 17.13 | 17.20 | 3,414,296 | -0.05(-0.31%) |
Jan 03, 2013 | 17.32 | 17.51 | 17.14 | 17.26 | 4,536,467 | -0.09(-0.51%) |
Jan 02, 2013 | 17.43 | 17.52 | 17.28 | 17.34 | 4,304,552 | +0.21(+1.24%) |
Dec 31, 2012 | 16.45 | 17.17 | 16.42 | 17.13 | 2,833,178 | +0.66(+4.03%) |
Dec 28, 2012 | 16.80 | 16.83 | 16.44 | 16.47 | 2,558,054 | -0.50(-2.92%) |
Dec 27, 2012 | 17.04 | 17.08 | 16.70 | 16.96 | 2,160,858 | -0.04(-0.21%) |
Dec 26, 2012 | 17.04 | 17.25 | 16.94 | 17.00 | 2,248,577 | -0.07(-0.41%) |
Dec 24, 2012 | 17.11 | 17.32 | 16.92 | 17.07 | 1,296,930 | -0.09(-0.52%) |
Dec 21, 2012 | 17.27 | 17.29 | 16.81 | 17.16 | 5,018,464 | -0.50(-2.81%) |
Dec 20, 2012 | 17.42 | 17.96 | 17.06 | 17.65 | 14,314,428 | +1.22(+7.43%) |
Dec 19, 2012 | 16.34 | 16.60 | 16.16 | 16.43 | 5,580,094 | +0.14(+0.87%) |
Dec 18, 2012 | 15.77 | 16.33 | 15.75 | 16.29 | 4,757,587 | +0.55(+3.49%) |
Dec 17, 2012 | 15.50 | 15.74 | 15.46 | 15.74 | 4,037,323 | +0.25(+1.60%) |
Dec 14, 2012 | 16.31 | 16.31 | 15.12 | 15.50 | 8,401,783 | -0.90(-5.50%) |
Dec 13, 2012 | 16.50 | 16.67 | 16.25 | 16.40 | 3,192,870 | -0.11(-0.64%) |
Dec 12, 2012 | 16.89 | 16.91 | 16.46 | 16.50 | 3,916,442 | -0.30(-1.79%) |
Dec 11, 2012 | 16.40 | 16.81 | 16.28 | 16.81 | 8,110,986 | +0.64(+3.94%) |
Dec 10, 2012 | 16.19 | 16.27 | 16.05 | 16.17 | 4,598,310 | -0.09(-0.54%) |
Dec 07, 2012 | 16.51 | 16.62 | 16.23 | 16.26 | 5,337,238 | -0.12(-0.70%) |
Dec 06, 2012 | 16.60 | 16.66 | 16.30 | 16.37 | 4,482,111 | -0.27(-1.60%) |
Dec 05, 2012 | 16.64 | 16.78 | 16.46 | 16.64 | 2,415,056 | +0.02(+0.11%) |
Dec 04, 2012 | 16.57 | 16.70 | 16.34 | 16.62 | 2,341,794 | -0.19(-1.16%) |
Nov 30, 2012 | 16.86 | 16.90 | 16.73 | 16.81 | 2,004,253 | -0.04(-0.26%) |
Nov 29, 2012 | 16.81 | 16.98 | 16.74 | 16.86 | 2,637,578 | +0.12(+0.74%) |
Nov 28, 2012 | 16.45 | 16.73 | 16.29 | 16.73 | 2,613,669 | +0.16(+0.96%) |
Nov 27, 2012 | 16.71 | 16.86 | 16.58 | 16.58 | 2,310,220 | -0.18(-1.06%) |
Nov 26, 2012 | 16.67 | 16.75 | 16.45 | 16.75 | 2,337,253 | -0.02(-0.11%) |
Nov 23, 2012 | 16.55 | 16.81 | 16.42 | 16.77 | 1,589,689 | +0.35(+2.16%) |
Nov 21, 2012 | 16.18 | 16.51 | 16.16 | 16.42 | 2,410,472 | +0.26(+1.59%) |
Nov 20, 2012 | 16.11 | 16.29 | 15.93 | 16.16 | 2,986,412 | +0.00(+0.00%) |
Nov 19, 2012 | 15.89 | 16.19 | 15.87 | 16.16 | 3,700,134 | +0.56(+3.57%) |
Nov 16, 2012 | 15.55 | 15.65 | 15.28 | 15.60 | 3,329,081 | +0.19(+1.21%) |
Nov 15, 2012 | 15.24 | 15.64 | 15.19 | 15.42 | 3,971,221 | +0.22(+1.46%) |
Nov 14, 2012 | 15.13 | 15.53 | 15.07 | 15.19 | 4,237,401 | +0.18(+1.18%) |
Nov 13, 2012 | 15.22 | 15.28 | 15.01 | 15.02 | 3,597,004 | -0.31(-2.02%) |
Nov 12, 2012 | 15.55 | 15.61 | 15.21 | 15.33 | 2,596,808 | -0.19(-1.25%) |
Nov 09, 2012 | 15.38 | 15.69 | 15.35 | 15.52 | 2,885,412 | +0.11(+0.69%) |
Nov 08, 2012 | 15.77 | 15.78 | 15.39 | 15.42 | 4,385,061 | -0.31(-1.96%) |
Nov 07, 2012 | 16.07 | 16.08 | 15.58 | 15.72 | 4,285,949 | -0.55(-3.41%) |
Nov 06, 2012 | 16.06 | 16.30 | 15.94 | 16.28 | 3,939,466 | +0.33(+2.10%) |
Nov 05, 2012 | 15.31 | 15.99 | 15.27 | 15.94 | 3,285,562 | +0.62(+4.02%) |
Nov 02, 2012 | 15.78 | 15.79 | 15.32 | 15.33 | 4,240,419 | -0.26(-1.69%) |
Nov 01, 2012 | 15.34 | 15.63 | 15.28 | 15.59 | 4,425,907 | +0.32(+2.08%) |
Oct 31, 2012 | 15.25 | 15.45 | 15.20 | 15.27 | 3,166,756 | +0.05(+0.35%) |
Oct 26, 2012 | 15.07 | 15.22 | 15.22 | 15.22 | 4,478,256 | +0.12(+0.82%) |
Oct 25, 2012 | 15.12 | 15.26 | 15.06 | 15.10 | 2,948,563 | +0.10(+0.65%) |
Oct 24, 2012 | 15.22 | 15.37 | 14.91 | 15.00 | 3,149,838 | -0.02(-0.12%) |
Oct 23, 2012 | 14.95 | 15.10 | 14.83 | 15.02 | 3,019,390 | -0.12(-0.81%) |
Oct 19, 2012 | 15.12 | 15.32 | 15.01 | 15.14 | 4,517,465 | -0.06(-0.41%) |
Oct 18, 2012 | 15.52 | 15.59 | 15.10 | 15.20 | 4,591,039 | -0.41(-2.60%) |
Oct 17, 2012 | 15.55 | 15.74 | 15.35 | 15.61 | 3,986,414 | +0.11(+0.68%) |
Oct 16, 2012 | 15.08 | 15.54 | 15.08 | 15.50 | 4,555,668 | +0.42(+2.80%) |
Oct 15, 2012 | 15.00 | 15.12 | 14.82 | 15.08 | 3,250,367 | +0.08(+0.53%) |
Oct 12, 2012 | 15.11 | 15.24 | 14.98 | 15.00 | 4,258,590 | -0.12(-0.82%) |
Oct 11, 2012 | 15.09 | 15.28 | 15.05 | 15.12 | 4,178,693 | +0.15(+1.00%) |
Oct 10, 2012 | 15.39 | 15.42 | 14.88 | 14.97 | 5,386,922 | -0.45(-2.91%) |
Oct 09, 2012 | 15.34 | 15.48 | 15.27 | 15.42 | 6,968,884 | +0.11(+0.69%) |
Oct 08, 2012 | 15.85 | 15.85 | 15.20 | 15.32 | 10,100,216 | -0.58(-3.66%) |
Oct 05, 2012 | 16.03 | 16.10 | 15.83 | 15.90 | 4,010,298 | +0.00(+0.00%) |
Oct 04, 2012 | 16.01 | 16.01 | 15.71 | 15.90 | 6,238,642 | -0.06(-0.39%) |
Oct 03, 2012 | 16.26 | 16.32 | 15.94 | 15.96 | 5,019,614 | -0.24(-1.47%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.20 | 3,335,871 | -0.07(-0.43%) |
Oct 01, 2012 | 16.65 | 16.66 | 16.16 | 16.27 | 6,127,373 | -0.22(-1.34%) |
Sep 28, 2012 | 16.58 | 16.82 | 16.44 | 16.49 | 6,542,178 | -0.16(-0.95%) |
Sep 27, 2012 | 16.75 | 16.82 | 16.38 | 16.65 | 6,379,575 | +0.00(+0.00%) |
Sep 26, 2012 | 17.57 | 17.62 | 16.53 | 16.65 | 13,006,820 | -1.82(-9.87%) |
Sep 25, 2012 | 19.06 | 19.14 | 18.39 | 18.47 | 6,949,308 | -0.35(-1.87%) |
Sep 24, 2012 | 18.85 | 18.92 | 18.56 | 18.82 | 5,326,247 | -0.16(-0.83%) |
Sep 21, 2012 | 19.44 | 19.46 | 18.92 | 18.98 | 4,845,173 | -0.35(-1.82%) |
Sep 20, 2012 | 19.39 | 19.44 | 19.09 | 19.34 | 1,931,033 | -0.17(-0.86%) |
Sep 19, 2012 | 19.57 | 19.60 | 19.05 | 19.50 | 2,224,539 | -0.14(-0.72%) |
Sep 18, 2012 | 19.63 | 19.78 | 19.49 | 19.64 | 2,363,427 | -0.08(-0.40%) |
Sep 17, 2012 | 20.00 | 20.02 | 19.60 | 19.72 | 1,812,137 | -0.27(-1.37%) |
Sep 14, 2012 | 19.58 | 20.18 | 19.56 | 20.00 | 2,729,126 | +0.48(+2.48%) |
Sep 13, 2012 | 19.30 | 19.60 | 18.87 | 19.51 | 1,907,742 | +0.14(+0.73%) |
Sep 12, 2012 | 19.62 | 19.72 | 19.18 | 19.37 | 2,176,434 | -0.19(-0.99%) |
Sep 11, 2012 | 19.24 | 19.67 | 19.20 | 19.56 | 2,905,749 | +0.30(+1.55%) |
Sep 10, 2012 | 19.30 | 19.53 | 19.20 | 19.26 | 3,196,564 | -0.03(-0.14%) |
Sep 07, 2012 | 19.27 | 19.39 | 19.04 | 19.29 | 2,786,038 | -0.03(-0.14%) |
Sep 06, 2012 | 18.97 | 19.45 | 18.92 | 19.32 | 3,592,072 | +0.40(+2.09%) |
Sep 05, 2012 | 18.98 | 18.98 | 18.62 | 18.92 | 2,965,985 | +0.02(+0.09%) |
Sep 04, 2012 | 19.95 | 20.00 | 18.15 | 18.90 | 10,229,716 | -1.16(-5.79%) |
Aug 31, 2012 | 20.19 | 20.28 | 19.86 | 20.07 | 3,298,039 | +0.04(+0.22%) |
Aug 30, 2012 | 20.41 | 20.41 | 19.98 | 20.02 | 2,133,727 | -0.48(-2.36%) |
Aug 29, 2012 | 20.37 | 20.62 | 20.05 | 20.51 | 2,438,095 | -0.09(-0.43%) |
Aug 27, 2012 | 20.54 | 20.67 | 20.40 | 20.59 | 1,897,684 | +0.10(+0.47%) |
Aug 24, 2012 | 20.37 | 20.59 | 20.26 | 20.50 | 2,000,911 | -0.03(-0.13%) |
Aug 23, 2012 | 20.40 | 20.65 | 20.26 | 20.52 | 1,326,245 | +0.03(+0.13%) |
Aug 22, 2012 | 20.59 | 20.66 | 20.33 | 20.50 | 1,828,868 | -0.19(-0.94%) |
Aug 21, 2012 | 20.59 | 21.10 | 20.59 | 20.69 | 2,494,648 | +0.21(+1.03%) |
Aug 20, 2012 | 20.77 | 20.89 | 20.19 | 20.48 | 2,753,253 | +0.08(+0.39%) |
Aug 17, 2012 | 20.26 | 20.45 | 20.14 | 20.40 | 2,316,016 | +0.11(+0.52%) |
Aug 16, 2012 | 19.99 | 20.38 | 19.99 | 20.30 | 2,774,257 | +0.41(+2.08%) |
Aug 15, 2012 | 19.67 | 20.00 | 19.67 | 19.88 | 1,446,235 | +0.22(+1.12%) |
Aug 14, 2012 | 19.97 | 20.00 | 19.61 | 19.66 | 1,607,695 | -0.18(-0.93%) |
Aug 13, 2012 | 19.83 | 19.90 | 19.71 | 19.85 | 2,645,880 | -0.05(-0.27%) |
Aug 10, 2012 | 19.68 | 19.92 | 19.43 | 19.90 | 2,723,435 | +0.15(+0.76%) |
Aug 09, 2012 | 19.71 | 20.08 | 19.65 | 19.75 | 1,866,856 | +0.00(+0.00%) |
Aug 08, 2012 | 19.66 | 19.79 | 19.43 | 19.75 | 2,071,915 | -0.03(-0.13%) |
Aug 07, 2012 | 19.53 | 20.14 | 19.50 | 19.78 | 3,226,998 | +0.36(+1.85%) |
Aug 06, 2012 | 19.38 | 19.53 | 19.29 | 19.42 | 2,331,716 | +0.09(+0.45%) |
Aug 03, 2012 | 19.02 | 19.45 | 18.82 | 19.33 | 3,319,564 | +0.76(+4.11%) |
Aug 02, 2012 | 18.41 | 18.85 | 18.25 | 18.56 | 2,562,116 | -0.09(-0.47%) |
Aug 01, 2012 | 19.11 | 19.23 | 18.42 | 18.65 | 3,468,976 | -0.39(-2.07%) |
Jul 31, 2012 | 18.70 | 19.57 | 18.70 | 19.05 | 5,220,479 | +0.43(+2.31%) |
Jul 30, 2012 | 18.56 | 18.85 | 18.36 | 18.62 | 2,105,157 | -0.01(-0.05%) |
Jul 27, 2012 | 18.26 | 18.83 | 18.13 | 18.63 | 2,663,090 | +0.50(+2.76%) |
Jul 26, 2012 | 18.02 | 18.23 | 17.82 | 18.13 | 2,898,305 | +0.57(+3.25%) |
Jul 25, 2012 | 17.31 | 17.70 | 17.19 | 17.56 | 2,672,022 | +0.28(+1.63%) |
Jul 24, 2012 | 17.83 | 17.87 | 17.00 | 17.27 | 2,732,790 | -0.50(-2.81%) |
Jul 23, 2012 | 17.62 | 17.86 | 17.22 | 17.77 | 2,687,528 | -0.26(-1.46%) |
Jul 20, 2012 | 18.14 | 18.29 | 17.94 | 18.04 | 3,180,053 | -0.25(-1.34%) |
Jul 19, 2012 | 17.94 | 18.40 | 17.93 | 18.28 | 3,923,478 | +0.47(+2.66%) |
Jul 18, 2012 | 16.78 | 17.85 | 16.72 | 17.81 | 5,852,129 | +0.97(+5.79%) |
Jul 17, 2012 | 16.74 | 16.88 | 16.46 | 16.84 | 3,453,390 | +0.21(+1.27%) |
Jul 16, 2012 | 16.60 | 16.82 | 16.40 | 16.62 | 2,249,428 | -0.07(-0.42%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.44 | 16.70 | 2,479,606 | +0.19(+1.17%) |
Jul 12, 2012 | 16.24 | 16.63 | 16.06 | 16.50 | 3,421,726 | +0.04(+0.21%) |
Jul 11, 2012 | 16.77 | 16.78 | 16.38 | 16.47 | 2,224,314 | -0.26(-1.57%) |
Jul 10, 2012 | 17.33 | 17.53 | 16.64 | 16.73 | 3,042,302 | -0.49(-2.85%) |
Jul 09, 2012 | 17.33 | 17.42 | 16.98 | 17.22 | 2,676,767 | -0.20(-1.16%) |
Jul 06, 2012 | 17.71 | 17.86 | 17.13 | 17.42 | 2,534,176 | -0.53(-2.93%) |
Jul 05, 2012 | 17.86 | 18.09 | 17.69 | 17.95 | 2,208,236 | -0.03(-0.15%) |
Jul 03, 2012 | 17.54 | 17.99 | 17.34 | 17.98 | 1,518,507 | +0.39(+2.20%) |
Jul 02, 2012 | 17.85 | 17.89 | 17.37 | 17.59 | 2,775,339 | -0.25(-1.43%) |
Jun 29, 2012 | 17.57 | 17.90 | 17.40 | 17.85 | 3,710,329 | +0.70(+4.10%) |
Jun 28, 2012 | 17.21 | 17.27 | 16.78 | 17.14 | 3,226,211 | -0.12(-0.71%) |
Jun 27, 2012 | 16.87 | 17.52 | 16.87 | 17.27 | 4,040,131 | +0.57(+3.42%) |
Jun 26, 2012 | 16.53 | 16.90 | 16.37 | 16.70 | 3,397,654 | +0.19(+1.17%) |
Jun 25, 2012 | 17.06 | 17.06 | 16.39 | 16.50 | 3,909,879 | -0.84(-4.86%) |
Jun 22, 2012 | 17.69 | 17.77 | 17.21 | 17.34 | 5,388,141 | -0.27(-1.54%) |
Jun 21, 2012 | 18.23 | 18.30 | 17.52 | 17.62 | 5,813,643 | -0.60(-3.28%) |
Jun 20, 2012 | 17.36 | 18.45 | 17.08 | 18.21 | 10,608,668 | +1.17(+6.85%) |
Jun 19, 2012 | 16.72 | 17.12 | 16.68 | 17.05 | 6,031,040 | +0.36(+2.16%) |
Jun 18, 2012 | 16.68 | 16.76 | 16.48 | 16.69 | 3,945,884 | -0.11(-0.63%) |
Jun 15, 2012 | 16.38 | 16.82 | 16.34 | 16.79 | 4,315,338 | +0.57(+3.52%) |
Jun 14, 2012 | 16.29 | 16.46 | 16.04 | 16.22 | 3,641,720 | -0.13(-0.81%) |
Jun 13, 2012 | 16.69 | 16.97 | 16.23 | 16.35 | 3,814,616 | -0.63(-3.72%) |
Jun 12, 2012 | 16.49 | 17.02 | 16.46 | 16.98 | 2,168,684 | +0.57(+3.48%) |
Jun 11, 2012 | 16.96 | 17.05 | 16.41 | 16.41 | 3,118,031 | -0.35(-2.09%) |
Jun 08, 2012 | 16.60 | 16.77 | 16.39 | 16.77 | 3,233,359 | +0.04(+0.26%) |
Jun 07, 2012 | 17.20 | 17.37 | 16.65 | 16.72 | 2,479,521 | -0.09(-0.52%) |
Jun 06, 2012 | 16.53 | 16.86 | 16.47 | 16.81 | 2,861,337 | +0.48(+2.96%) |
Jun 05, 2012 | 15.64 | 16.34 | 15.59 | 16.33 | 3,552,131 | +0.57(+3.62%) |
Jun 04, 2012 | 15.99 | 16.09 | 15.51 | 15.76 | 3,411,975 | -0.21(-1.32%) |
Jun 01, 2012 | 16.41 | 16.41 | 15.96 | 15.97 | 3,347,384 | -0.83(-4.91%) |
May 31, 2012 | 16.86 | 16.93 | 16.44 | 16.79 | 3,237,077 | -0.05(-0.31%) |
May 30, 2012 | 17.34 | 17.37 | 16.80 | 16.84 | 4,714,139 | -0.76(-4.34%) |
May 29, 2012 | 17.09 | 17.68 | 17.09 | 17.61 | 4,794,744 | +0.71(+4.21%) |
May 25, 2012 | 16.63 | 17.08 | 16.60 | 16.90 | 2,958,967 | +0.31(+1.85%) |
May 24, 2012 | 17.06 | 17.06 | 16.55 | 16.59 | 3,674,053 | -0.42(-2.48%) |
May 23, 2012 | 16.83 | 17.05 | 16.57 | 17.01 | 3,089,998 | -0.11(-0.62%) |
May 22, 2012 | 17.01 | 17.46 | 16.89 | 17.12 | 3,322,191 | +0.18(+1.04%) |
May 21, 2012 | 16.63 | 17.03 | 16.57 | 16.94 | 3,191,510 | +0.34(+2.06%) |
May 18, 2012 | 16.71 | 16.96 | 16.55 | 16.60 | 3,516,442 | -0.05(-0.32%) |
May 17, 2012 | 17.05 | 17.14 | 16.64 | 16.65 | 3,008,629 | -0.39(-2.32%) |
May 16, 2012 | 17.47 | 17.58 | 17.05 | 17.05 | 3,753,162 | -0.28(-1.62%) |
May 15, 2012 | 17.68 | 17.69 | 17.26 | 17.33 | 6,019,621 | +0.37(+2.17%) |
May 14, 2012 | 17.32 | 17.35 | 16.96 | 16.96 | 4,074,160 | -0.63(-3.59%) |
May 11, 2012 | 17.42 | 17.85 | 17.34 | 17.59 | 4,442,557 | +0.03(+0.15%) |
May 10, 2012 | 18.39 | 18.45 | 17.51 | 17.56 | 5,403,330 | -0.68(-3.74%) |
May 09, 2012 | 18.14 | 18.42 | 17.99 | 18.25 | 2,997,023 | -0.27(-1.46%) |
May 08, 2012 | 18.25 | 18.62 | 17.99 | 18.52 | 3,874,263 | +0.09(+0.47%) |
May 07, 2012 | 18.81 | 18.92 | 18.41 | 18.43 | 4,748,610 | -0.51(-2.68%) |
May 04, 2012 | 19.81 | 19.81 | 18.93 | 18.94 | 3,871,894 | -1.05(-5.25%) |
May 03, 2012 | 20.70 | 20.79 | 19.96 | 19.99 | 2,861,895 | -0.73(-3.54%) |
May 02, 2012 | 20.34 | 20.77 | 20.13 | 20.72 | 2,586,389 | +0.20(+0.98%) |