Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.59 | 19.72 | 19.45 | 19.70 | 6,217,848 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.88 | 19.51 | 19.65 | 5,508,572 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.68 | 19.72 | 9,869,727 | -0.55(-2.71%) |
Apr 25, 2013 | 20.32 | 20.35 | 20.04 | 20.27 | 8,742,788 | -0.02(-0.10%) |
Apr 24, 2013 | 19.90 | 20.34 | 19.90 | 20.28 | 7,987,376 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.49 | 19.86 | 6,665,759 | +0.45(+2.33%) |
Apr 22, 2013 | 19.37 | 19.53 | 18.97 | 19.41 | 6,738,135 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.49 | 19.03 | 19.27 | 8,594,737 | +0.36(+1.88%) |
Apr 18, 2013 | 19.28 | 19.30 | 18.67 | 18.92 | 10,270,205 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.67 | 18.88 | 19.21 | 12,877,319 | -0.56(-2.81%) |
Apr 16, 2013 | 19.90 | 20.12 | 19.67 | 19.76 | 9,166,492 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.50 | 19.65 | 19.65 | 8,966,760 | -0.88(-4.28%) |
Apr 12, 2013 | 20.43 | 20.65 | 20.42 | 20.52 | 5,014,836 | +0.05(+0.22%) |
Apr 11, 2013 | 20.42 | 20.58 | 20.34 | 20.48 | 5,033,611 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,511,129 | +0.23(+1.15%) |
Apr 09, 2013 | 20.34 | 20.37 | 20.09 | 20.19 | 4,090,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.11 | 20.33 | 19.92 | 20.33 | 3,963,145 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.58 | 20.12 | 5,716,589 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.17 | 19.63 | 20.16 | 5,740,754 | +0.58(+2.97%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.43 | 19.58 | 11,256,750 | -0.83(-4.05%) |
Apr 02, 2013 | 20.28 | 20.48 | 20.25 | 20.41 | 5,629,346 | +0.17(+0.86%) |
Apr 01, 2013 | 20.25 | 20.35 | 19.98 | 20.23 | 4,856,704 | -0.03(-0.16%) |
Mar 28, 2013 | 20.05 | 20.29 | 19.96 | 20.27 | 5,978,512 | +0.24(+1.19%) |
Mar 27, 2013 | 19.92 | 20.05 | 19.77 | 20.03 | 2,823,244 | +0.01(+0.06%) |
Mar 26, 2013 | 20.06 | 20.18 | 19.98 | 20.01 | 3,314,525 | +0.09(+0.45%) |
Mar 25, 2013 | 20.15 | 20.28 | 19.81 | 19.92 | 4,598,559 | -0.10(-0.52%) |
Mar 22, 2013 | 19.93 | 20.07 | 19.76 | 20.03 | 3,692,286 | +0.17(+0.85%) |
Mar 21, 2013 | 20.12 | 20.18 | 19.85 | 19.86 | 5,035,021 | -0.42(-2.07%) |
Mar 20, 2013 | 19.95 | 20.30 | 19.88 | 20.28 | 7,815,146 | +0.44(+2.21%) |
Mar 19, 2013 | 19.77 | 19.94 | 19.68 | 19.84 | 7,256,388 | +0.34(+1.72%) |
Mar 18, 2013 | 19.52 | 19.63 | 19.38 | 19.50 | 6,149,153 | -0.23(-1.15%) |
Mar 15, 2013 | 19.83 | 19.89 | 19.63 | 19.73 | 8,350,192 | -0.17(-0.88%) |
Mar 14, 2013 | 19.61 | 19.90 | 19.59 | 19.90 | 6,237,120 | +0.31(+1.58%) |
Mar 13, 2013 | 19.50 | 19.63 | 19.35 | 19.59 | 3,719,517 | +0.09(+0.46%) |
Mar 12, 2013 | 19.64 | 19.70 | 19.49 | 19.50 | 4,245,251 | -0.20(-1.02%) |
Mar 11, 2013 | 19.51 | 19.71 | 19.45 | 19.70 | 4,675,962 | +0.17(+0.89%) |
Mar 08, 2013 | 19.55 | 19.66 | 19.30 | 19.53 | 5,356,271 | +0.04(+0.20%) |
Mar 07, 2013 | 19.54 | 19.59 | 19.37 | 19.49 | 4,638,544 | -0.05(-0.26%) |
Mar 06, 2013 | 19.72 | 19.81 | 19.52 | 19.54 | 5,203,850 | -0.08(-0.40%) |
Mar 05, 2013 | 19.41 | 19.73 | 19.35 | 19.62 | 5,533,258 | +0.28(+1.44%) |
Mar 04, 2013 | 19.10 | 19.39 | 19.06 | 19.34 | 4,513,730 | +0.25(+1.29%) |
Mar 01, 2013 | 18.92 | 19.15 | 18.66 | 19.10 | 6,226,765 | +0.10(+0.54%) |
Feb 28, 2013 | 19.09 | 19.23 | 18.99 | 18.99 | 5,435,017 | -0.13(-0.68%) |
Feb 27, 2013 | 18.86 | 19.24 | 18.77 | 19.12 | 6,189,038 | +0.28(+1.47%) |
Feb 26, 2013 | 18.66 | 18.88 | 18.51 | 18.84 | 8,624,951 | +0.37(+1.98%) |
Feb 25, 2013 | 19.15 | 19.29 | 18.48 | 18.48 | 8,384,656 | -0.60(-3.16%) |
Feb 22, 2013 | 18.83 | 19.09 | 18.80 | 19.08 | 4,434,099 | +0.39(+2.10%) |
Feb 21, 2013 | 19.13 | 19.13 | 18.58 | 18.69 | 12,363,579 | -0.43(-2.25%) |
Feb 20, 2013 | 19.79 | 19.83 | 19.11 | 19.12 | 10,390,525 | -0.67(-3.41%) |
Feb 19, 2013 | 19.85 | 19.85 | 19.58 | 19.79 | 8,634,778 | +0.12(+0.59%) |
Feb 15, 2013 | 19.58 | 19.69 | 19.52 | 19.68 | 5,833,674 | +0.13(+0.69%) |
Feb 14, 2013 | 19.54 | 19.57 | 19.36 | 19.54 | 4,903,029 | -0.03(-0.13%) |
Feb 13, 2013 | 19.63 | 19.69 | 19.53 | 19.57 | 5,117,426 | +0.11(+0.56%) |
Feb 12, 2013 | 19.37 | 19.55 | 19.28 | 19.46 | 8,388,785 | +0.11(+0.56%) |
Feb 11, 2013 | 19.39 | 19.40 | 19.24 | 19.35 | 5,970,952 | -0.04(-0.23%) |
Feb 08, 2013 | 19.38 | 19.52 | 19.19 | 19.40 | 8,796,411 | +0.08(+0.43%) |
Feb 07, 2013 | 19.84 | 19.87 | 19.25 | 19.31 | 9,956,874 | -0.57(-2.87%) |
Feb 06, 2013 | 19.85 | 19.95 | 19.69 | 19.88 | 5,600,400 | +0.32(+1.64%) |
Feb 04, 2013 | 19.26 | 19.67 | 19.26 | 19.56 | 7,260,966 | +0.05(+0.26%) |
Feb 01, 2013 | 19.51 | 19.58 | 19.29 | 19.51 | 9,772,838 | +0.17(+0.90%) |
Jan 31, 2013 | 19.20 | 19.43 | 19.09 | 19.34 | 6,295,837 | +0.15(+0.77%) |
Jan 30, 2013 | 19.58 | 19.63 | 19.06 | 19.19 | 8,956,659 | -0.44(-2.26%) |
Jan 29, 2013 | 19.32 | 19.65 | 19.32 | 19.63 | 6,920,964 | +0.33(+1.73%) |
Jan 28, 2013 | 19.83 | 20.03 | 19.24 | 19.30 | 12,981,032 | -0.57(-2.88%) |
Jan 25, 2013 | 19.90 | 20.00 | 19.23 | 19.87 | 15,208,704 | -0.35(-1.75%) |
Jan 24, 2013 | 20.12 | 20.38 | 20.05 | 20.23 | 6,729,565 | +0.12(+0.57%) |
Jan 23, 2013 | 19.93 | 20.13 | 19.89 | 20.11 | 6,051,378 | +0.13(+0.64%) |
Jan 22, 2013 | 19.74 | 19.98 | 19.74 | 19.98 | 7,924,517 | +0.31(+1.60%) |
Jan 18, 2013 | 19.79 | 19.80 | 19.49 | 19.67 | 5,959,707 | -0.10(-0.52%) |
Jan 17, 2013 | 19.60 | 19.90 | 19.57 | 19.77 | 6,264,124 | +0.23(+1.18%) |
Jan 16, 2013 | 19.58 | 19.65 | 19.48 | 19.54 | 5,042,416 | -0.10(-0.49%) |
Jan 15, 2013 | 19.61 | 19.75 | 19.40 | 19.63 | 7,990,878 | -0.14(-0.71%) |
Jan 14, 2013 | 19.78 | 19.82 | 19.54 | 19.78 | 3,860,489 | +0.00(+0.00%) |
Jan 11, 2013 | 19.60 | 19.80 | 19.53 | 19.78 | 5,022,086 | +0.17(+0.85%) |
Jan 10, 2013 | 19.55 | 19.64 | 19.46 | 19.61 | 7,025,088 | +0.12(+0.59%) |
Jan 09, 2013 | 19.09 | 19.56 | 19.01 | 19.49 | 10,059,529 | +0.44(+2.29%) |
Jan 08, 2013 | 18.87 | 19.06 | 18.49 | 19.06 | 8,103,950 | +0.13(+0.68%) |
Jan 07, 2013 | 18.81 | 18.99 | 18.76 | 18.93 | 3,832,108 | +0.06(+0.31%) |
Jan 04, 2013 | 18.78 | 18.99 | 18.73 | 18.87 | 5,668,363 | +0.15(+0.82%) |
Jan 03, 2013 | 18.70 | 18.86 | 18.61 | 18.72 | 6,178,746 | +0.00(+0.00%) |
Jan 02, 2013 | 18.62 | 18.72 | 17.86 | 18.72 | 10,271,496 | +0.85(+4.78%) |
Dec 31, 2012 | 17.71 | 17.89 | 17.57 | 17.86 | 9,190,202 | +0.15(+0.87%) |
Dec 28, 2012 | 17.89 | 17.98 | 17.68 | 17.71 | 4,356,882 | -0.27(-1.50%) |
Dec 27, 2012 | 18.03 | 18.13 | 17.64 | 17.98 | 4,700,461 | -0.03(-0.14%) |
Dec 26, 2012 | 18.23 | 18.25 | 17.95 | 18.00 | 4,416,130 | -0.22(-1.23%) |
Dec 24, 2012 | 18.07 | 18.30 | 18.01 | 18.23 | 2,845,117 | +0.16(+0.89%) |
Dec 21, 2012 | 18.09 | 18.27 | 17.98 | 18.07 | 8,887,066 | -0.24(-1.33%) |
Dec 20, 2012 | 17.88 | 18.31 | 17.84 | 18.31 | 4,884,041 | +0.43(+2.41%) |
Dec 19, 2012 | 18.18 | 18.29 | 17.86 | 17.88 | 8,116,972 | -0.28(-1.56%) |
Dec 18, 2012 | 17.87 | 18.17 | 17.79 | 18.16 | 6,349,048 | +0.31(+1.73%) |
Dec 17, 2012 | 17.61 | 17.87 | 17.53 | 17.86 | 5,184,318 | +0.31(+1.76%) |
Dec 14, 2012 | 17.47 | 17.58 | 17.41 | 17.55 | 3,172,471 | +0.05(+0.29%) |
Dec 13, 2012 | 17.75 | 17.80 | 17.44 | 17.50 | 5,410,328 | -0.31(-1.73%) |
Dec 12, 2012 | 17.82 | 17.94 | 17.68 | 17.80 | 5,549,833 | +0.09(+0.51%) |
Dec 11, 2012 | 17.68 | 17.78 | 17.60 | 17.71 | 4,598,439 | +0.09(+0.51%) |
Dec 10, 2012 | 17.39 | 17.63 | 17.39 | 17.62 | 4,995,529 | +0.15(+0.88%) |
Dec 07, 2012 | 17.40 | 17.52 | 17.34 | 17.47 | 4,465,412 | +0.12(+0.67%) |
Dec 06, 2012 | 17.07 | 17.36 | 17.01 | 17.36 | 6,199,213 | +0.29(+1.69%) |
Dec 05, 2012 | 17.48 | 17.49 | 16.96 | 17.07 | 10,878,861 | -0.37(-2.14%) |
Dec 04, 2012 | 17.66 | 17.82 | 17.42 | 17.44 | 6,862,133 | -0.26(-1.45%) |
Nov 30, 2012 | 17.25 | 17.73 | 17.21 | 17.70 | 8,673,691 | +0.50(+2.91%) |
Nov 29, 2012 | 17.21 | 17.23 | 17.00 | 17.19 | 8,191,027 | +0.03(+0.19%) |
Nov 28, 2012 | 16.98 | 17.17 | 16.81 | 17.16 | 5,363,398 | +0.11(+0.64%) |
Nov 27, 2012 | 17.01 | 17.25 | 16.92 | 17.05 | 5,541,044 | +0.00(+0.00%) |
Nov 26, 2012 | 17.04 | 17.17 | 16.91 | 17.05 | 4,418,544 | -0.10(-0.60%) |
Nov 23, 2012 | 16.96 | 17.16 | 16.89 | 17.16 | 1,642,372 | +0.28(+1.64%) |
Nov 21, 2012 | 16.87 | 16.94 | 16.72 | 16.88 | 3,724,903 | +0.02(+0.11%) |
Nov 20, 2012 | 16.66 | 16.87 | 16.55 | 16.86 | 6,810,624 | +0.18(+1.08%) |
Nov 19, 2012 | 16.51 | 16.73 | 16.44 | 16.68 | 7,085,946 | +0.39(+2.36%) |
Nov 16, 2012 | 16.03 | 16.31 | 15.89 | 16.30 | 9,425,865 | +0.25(+1.56%) |
Nov 15, 2012 | 16.12 | 16.30 | 15.95 | 16.05 | 8,425,477 | -0.22(-1.34%) |
Nov 14, 2012 | 16.94 | 16.94 | 16.23 | 16.26 | 9,028,882 | -0.62(-3.69%) |
Nov 13, 2012 | 16.83 | 17.07 | 16.79 | 16.89 | 5,249,853 | -0.08(-0.49%) |
Nov 12, 2012 | 16.93 | 17.07 | 16.62 | 16.97 | 3,070,682 | +0.08(+0.46%) |
Nov 09, 2012 | 16.89 | 17.28 | 16.78 | 16.89 | 10,058,048 | -0.10(-0.60%) |
Nov 08, 2012 | 17.55 | 17.56 | 16.98 | 17.00 | 8,109,951 | -0.53(-3.00%) |
Nov 07, 2012 | 17.37 | 17.80 | 17.34 | 17.52 | 9,572,118 | +0.04(+0.22%) |
Nov 06, 2012 | 17.67 | 17.75 | 17.45 | 17.48 | 7,328,911 | -0.15(-0.87%) |
Nov 05, 2012 | 17.67 | 17.73 | 17.48 | 17.64 | 4,409,007 | -0.06(-0.32%) |
Nov 02, 2012 | 17.91 | 18.02 | 17.67 | 17.69 | 5,044,296 | -0.08(-0.43%) |
Nov 01, 2012 | 17.75 | 17.95 | 17.63 | 17.77 | 8,001,702 | +0.10(+0.58%) |
Oct 31, 2012 | 17.64 | 17.87 | 17.59 | 17.67 | 9,186,148 | +0.20(+1.17%) |
Oct 26, 2012 | 17.30 | 17.46 | 17.46 | 17.46 | 9,950,948 | +0.04(+0.26%) |
Oct 25, 2012 | 17.64 | 17.80 | 17.27 | 17.42 | 9,920,459 | -0.17(-0.94%) |
Oct 24, 2012 | 17.85 | 17.95 | 17.57 | 17.59 | 7,252,653 | -0.20(-1.11%) |
Oct 23, 2012 | 17.73 | 17.93 | 17.64 | 17.78 | 6,069,234 | -0.09(-0.50%) |
Oct 19, 2012 | 18.13 | 18.25 | 17.87 | 17.87 | 6,438,164 | -0.29(-1.58%) |
Oct 18, 2012 | 17.78 | 18.39 | 17.78 | 18.16 | 8,374,434 | +0.29(+1.64%) |
Oct 17, 2012 | 17.53 | 18.02 | 17.48 | 17.87 | 13,041,403 | +0.48(+2.79%) |
Oct 16, 2012 | 17.48 | 17.64 | 17.29 | 17.38 | 5,697,995 | -0.04(-0.22%) |
Oct 15, 2012 | 16.95 | 17.46 | 16.92 | 17.42 | 8,027,571 | +0.66(+3.96%) |
Oct 12, 2012 | 16.80 | 17.03 | 16.67 | 16.76 | 4,813,262 | -0.01(-0.08%) |
Oct 11, 2012 | 16.79 | 16.93 | 16.69 | 16.77 | 4,344,420 | +0.04(+0.27%) |
Oct 10, 2012 | 16.76 | 16.91 | 16.68 | 16.72 | 5,132,530 | -0.06(-0.38%) |
Oct 09, 2012 | 16.85 | 17.00 | 16.76 | 16.79 | 4,646,941 | -0.11(-0.64%) |
Oct 08, 2012 | 16.91 | 17.01 | 16.79 | 16.90 | 4,008,977 | -0.10(-0.60%) |
Oct 05, 2012 | 16.95 | 17.23 | 16.93 | 17.00 | 6,846,442 | +0.11(+0.68%) |
Oct 04, 2012 | 17.03 | 17.13 | 16.86 | 16.88 | 6,980,220 | -0.10(-0.56%) |
Oct 03, 2012 | 16.72 | 17.08 | 16.63 | 16.98 | 8,221,298 | +0.26(+1.56%) |
Oct 02, 2012 | 16.72 | 16.83 | 16.65 | 16.72 | 5,612,462 | +0.06(+0.38%) |
Oct 01, 2012 | 16.76 | 16.92 | 16.56 | 16.65 | 7,364,513 | -0.03(-0.15%) |
Sep 28, 2012 | 16.93 | 17.04 | 16.67 | 16.68 | 9,927,129 | -0.35(-2.06%) |
Sep 27, 2012 | 16.74 | 17.03 | 16.69 | 17.03 | 6,495,157 | +0.36(+2.14%) |
Sep 26, 2012 | 16.90 | 16.97 | 16.55 | 16.67 | 7,075,868 | -0.22(-1.32%) |
Sep 25, 2012 | 17.14 | 17.34 | 16.90 | 16.90 | 7,776,470 | -0.17(-1.01%) |
Sep 24, 2012 | 16.90 | 17.14 | 16.89 | 17.07 | 6,016,008 | +0.14(+0.83%) |
Sep 21, 2012 | 16.88 | 17.09 | 16.85 | 16.93 | 8,993,476 | +0.17(+1.03%) |
Sep 20, 2012 | 16.67 | 16.76 | 16.54 | 16.76 | 7,888,015 | +0.01(+0.04%) |
Sep 19, 2012 | 16.83 | 16.88 | 16.58 | 16.75 | 6,915,855 | -0.09(-0.53%) |
Sep 18, 2012 | 17.10 | 17.19 | 16.72 | 16.84 | 10,304,152 | -0.29(-1.68%) |
Sep 17, 2012 | 17.27 | 17.47 | 17.08 | 17.13 | 8,154,383 | -0.20(-1.14%) |
Sep 14, 2012 | 17.25 | 17.90 | 17.16 | 17.32 | 12,027,654 | +0.15(+0.85%) |
Sep 13, 2012 | 16.78 | 17.28 | 16.69 | 17.18 | 10,180,744 | +0.39(+2.32%) |
Sep 12, 2012 | 16.48 | 16.94 | 16.47 | 16.79 | 10,557,199 | +0.30(+1.82%) |
Sep 11, 2012 | 16.25 | 16.51 | 16.20 | 16.49 | 6,200,104 | +0.24(+1.45%) |
Sep 10, 2012 | 16.17 | 16.30 | 16.12 | 16.25 | 5,168,116 | +0.01(+0.08%) |
Sep 07, 2012 | 16.05 | 16.24 | 15.99 | 16.24 | 8,980,247 | -0.03(-0.20%) |
Sep 06, 2012 | 16.05 | 16.27 | 15.99 | 16.27 | 7,252,192 | +0.28(+1.76%) |
Sep 05, 2012 | 16.02 | 16.05 | 15.76 | 15.99 | 7,845,514 | +0.01(+0.04%) |
Sep 04, 2012 | 15.91 | 16.00 | 15.75 | 15.98 | 8,435,688 | +0.09(+0.56%) |
Aug 31, 2012 | 15.91 | 15.93 | 15.66 | 15.89 | 5,736,756 | +0.03(+0.16%) |
Aug 30, 2012 | 15.78 | 15.93 | 15.72 | 15.87 | 5,803,709 | -0.01(-0.04%) |
Aug 29, 2012 | 15.72 | 15.89 | 15.61 | 15.88 | 7,151,697 | +0.27(+1.76%) |
Aug 27, 2012 | 15.67 | 15.69 | 15.54 | 15.60 | 6,812,174 | +0.15(+0.94%) |
Aug 24, 2012 | 15.47 | 15.53 | 15.36 | 15.46 | 5,071,792 | -0.16(-1.02%) |
Aug 23, 2012 | 15.48 | 15.69 | 15.40 | 15.61 | 6,516,600 | +0.06(+0.41%) |
Aug 22, 2012 | 15.35 | 15.57 | 15.31 | 15.55 | 7,217,030 | +0.18(+1.15%) |
Aug 21, 2012 | 15.31 | 15.54 | 15.26 | 15.37 | 5,274,536 | +0.13(+0.87%) |
Aug 20, 2012 | 15.34 | 15.39 | 15.14 | 15.24 | 4,367,428 | -0.13(-0.87%) |
Aug 17, 2012 | 15.54 | 15.56 | 15.21 | 15.37 | 6,332,297 | -0.13(-0.86%) |
Aug 16, 2012 | 15.12 | 15.54 | 15.09 | 15.51 | 7,811,671 | +0.37(+2.47%) |
Aug 15, 2012 | 15.03 | 15.15 | 14.97 | 15.13 | 4,170,880 | +0.10(+0.68%) |
Aug 14, 2012 | 15.14 | 15.20 | 14.99 | 15.03 | 6,807,958 | -0.02(-0.13%) |
Aug 13, 2012 | 14.90 | 15.06 | 14.81 | 15.05 | 3,815,634 | +0.12(+0.81%) |
Aug 10, 2012 | 14.85 | 14.95 | 14.81 | 14.93 | 2,545,261 | +0.06(+0.38%) |
Aug 09, 2012 | 14.90 | 14.97 | 14.78 | 14.87 | 3,988,513 | -0.04(-0.30%) |
Aug 08, 2012 | 15.00 | 15.09 | 14.83 | 14.92 | 5,318,493 | -0.17(-1.14%) |
Aug 07, 2012 | 14.94 | 15.21 | 14.81 | 15.09 | 5,959,088 | +0.20(+1.36%) |
Aug 06, 2012 | 15.02 | 15.12 | 14.88 | 14.88 | 6,129,165 | -0.11(-0.76%) |
Aug 03, 2012 | 14.88 | 15.09 | 14.80 | 15.00 | 7,140,073 | +0.33(+2.25%) |
Aug 02, 2012 | 14.62 | 14.80 | 14.49 | 14.67 | 7,071,288 | -0.02(-0.13%) |
Aug 01, 2012 | 14.94 | 14.95 | 14.60 | 14.69 | 5,675,787 | -0.12(-0.81%) |
Jul 31, 2012 | 14.85 | 15.00 | 14.74 | 14.81 | 7,257,786 | -0.10(-0.64%) |
Jul 30, 2012 | 14.99 | 15.04 | 14.77 | 14.90 | 7,002,494 | -0.06(-0.38%) |
Jul 27, 2012 | 14.61 | 15.21 | 14.44 | 14.96 | 13,761,880 | +0.43(+2.97%) |
Jul 26, 2012 | 14.71 | 14.92 | 14.35 | 14.53 | 9,929,196 | +0.08(+0.57%) |
Jul 25, 2012 | 14.55 | 14.69 | 14.43 | 14.45 | 5,760,955 | -0.02(-0.13%) |
Jul 24, 2012 | 14.61 | 14.65 | 14.30 | 14.47 | 7,110,525 | -0.15(-1.04%) |
Jul 23, 2012 | 14.52 | 14.68 | 14.42 | 14.62 | 6,498,121 | -0.01(-0.04%) |
Jul 20, 2012 | 14.59 | 14.66 | 14.43 | 14.62 | 9,090,199 | -0.01(-0.04%) |
Jul 19, 2012 | 14.81 | 14.95 | 14.57 | 14.63 | 9,114,468 | -0.16(-1.07%) |
Jul 18, 2012 | 14.87 | 14.90 | 14.71 | 14.79 | 7,783,923 | -0.10(-0.68%) |
Jul 17, 2012 | 14.73 | 15.02 | 14.58 | 14.89 | 8,615,929 | -0.11(-0.72%) |
Jul 16, 2012 | 14.76 | 15.12 | 14.74 | 15.00 | 10,494,156 | +0.18(+1.20%) |
Jul 13, 2012 | 14.45 | 14.89 | 14.42 | 14.82 | 9,250,184 | +0.37(+2.59%) |
Jul 12, 2012 | 14.24 | 14.61 | 14.24 | 14.45 | 8,520,779 | +0.04(+0.31%) |
Jul 11, 2012 | 14.07 | 14.47 | 13.96 | 14.40 | 10,989,839 | +0.35(+2.48%) |
Jul 10, 2012 | 14.31 | 14.39 | 13.95 | 14.05 | 6,649,090 | -0.19(-1.34%) |
Jul 09, 2012 | 14.27 | 14.28 | 14.08 | 14.24 | 8,645,687 | +0.11(+0.76%) |
Jul 06, 2012 | 13.91 | 14.16 | 13.87 | 14.14 | 6,180,875 | -0.03(-0.18%) |
Jul 05, 2012 | 14.36 | 14.42 | 14.15 | 14.16 | 6,612,526 | -0.22(-1.50%) |
Jul 03, 2012 | 14.17 | 14.42 | 14.14 | 14.38 | 3,593,426 | +0.21(+1.48%) |
Jul 02, 2012 | 14.17 | 14.19 | 13.98 | 14.17 | 5,948,647 | -0.01(-0.09%) |
Jun 29, 2012 | 14.02 | 14.18 | 13.90 | 14.18 | 10,494,380 | +0.44(+3.23%) |
Jun 28, 2012 | 13.37 | 13.74 | 13.36 | 13.74 | 8,604,418 | +0.29(+2.12%) |
Jun 27, 2012 | 12.99 | 13.48 | 12.92 | 13.45 | 8,440,891 | +0.49(+3.82%) |
Jun 26, 2012 | 12.86 | 13.00 | 12.76 | 12.96 | 5,382,877 | +0.13(+1.04%) |
Jun 25, 2012 | 12.91 | 12.96 | 12.79 | 12.82 | 5,825,647 | -0.30(-2.27%) |
Jun 22, 2012 | 13.23 | 13.25 | 13.08 | 13.12 | 6,491,281 | -0.04(-0.29%) |
Jun 21, 2012 | 13.49 | 13.52 | 13.15 | 13.16 | 5,835,376 | -0.31(-2.31%) |
Jun 20, 2012 | 13.51 | 13.55 | 13.35 | 13.47 | 5,235,174 | -0.04(-0.33%) |
Jun 19, 2012 | 13.34 | 13.62 | 13.24 | 13.51 | 8,206,199 | +0.23(+1.72%) |
Jun 18, 2012 | 13.05 | 13.31 | 12.98 | 13.29 | 6,849,806 | +0.10(+0.77%) |
Jun 15, 2012 | 13.13 | 13.20 | 12.99 | 13.18 | 10,552,305 | +0.13(+1.02%) |
Jun 14, 2012 | 12.96 | 13.12 | 12.91 | 13.05 | 5,912,052 | +0.14(+1.08%) |
Jun 13, 2012 | 13.05 | 13.16 | 12.84 | 12.91 | 6,486,730 | -0.23(-1.74%) |
Jun 12, 2012 | 12.79 | 13.15 | 12.72 | 13.14 | 7,610,193 | +0.34(+2.68%) |
Jun 11, 2012 | 13.21 | 13.24 | 12.79 | 12.80 | 5,631,396 | -0.17(-1.32%) |
Jun 08, 2012 | 12.76 | 12.97 | 12.72 | 12.97 | 3,831,123 | +0.16(+1.24%) |
Jun 07, 2012 | 12.91 | 12.98 | 12.76 | 12.81 | 6,918,239 | +0.06(+0.45%) |
Jun 06, 2012 | 12.38 | 12.75 | 12.32 | 12.75 | 6,024,563 | +0.47(+3.82%) |
Jun 05, 2012 | 12.11 | 12.37 | 12.06 | 12.28 | 7,021,995 | +0.15(+1.25%) |
Jun 04, 2012 | 12.19 | 12.24 | 11.86 | 12.13 | 8,845,780 | +0.01(+0.10%) |
Jun 01, 2012 | 12.32 | 12.43 | 12.11 | 12.12 | 9,792,257 | -0.51(-4.02%) |
May 31, 2012 | 12.60 | 12.75 | 12.42 | 12.63 | 7,510,937 | +0.10(+0.76%) |
May 30, 2012 | 12.72 | 12.74 | 12.50 | 12.53 | 7,268,856 | -0.35(-2.71%) |
May 29, 2012 | 12.65 | 12.90 | 12.64 | 12.88 | 3,846,141 | +0.34(+2.73%) |
May 25, 2012 | 12.60 | 12.70 | 12.49 | 12.54 | 3,946,292 | -0.09(-0.70%) |
May 24, 2012 | 12.60 | 12.79 | 12.46 | 12.63 | 6,052,176 | +0.11(+0.91%) |
May 23, 2012 | 12.26 | 12.56 | 12.18 | 12.51 | 7,058,626 | +0.16(+1.34%) |
May 22, 2012 | 12.25 | 12.51 | 12.18 | 12.35 | 9,357,900 | +0.13(+1.09%) |
May 21, 2012 | 11.92 | 12.22 | 11.85 | 12.21 | 6,062,154 | +0.32(+2.67%) |
May 18, 2012 | 11.94 | 12.01 | 11.80 | 11.90 | 10,313,136 | +0.04(+0.37%) |
May 17, 2012 | 12.14 | 12.18 | 11.80 | 11.85 | 12,557,557 | -0.29(-2.35%) |
May 16, 2012 | 12.36 | 12.46 | 12.13 | 12.14 | 6,261,232 | -0.14(-1.14%) |
May 15, 2012 | 12.30 | 12.39 | 12.18 | 12.28 | 6,158,510 | -0.04(-0.36%) |
May 14, 2012 | 12.55 | 12.56 | 12.32 | 12.32 | 5,786,848 | -0.41(-3.19%) |
May 11, 2012 | 12.60 | 12.83 | 12.53 | 12.73 | 4,800,433 | +0.04(+0.30%) |
May 10, 2012 | 12.81 | 12.86 | 12.66 | 12.69 | 6,860,795 | -0.04(-0.30%) |
May 09, 2012 | 12.38 | 12.82 | 12.25 | 12.73 | 9,007,495 | +0.22(+1.78%) |
May 08, 2012 | 12.62 | 12.67 | 12.43 | 12.51 | 10,038,269 | -0.22(-1.73%) |
May 07, 2012 | 12.55 | 12.85 | 12.54 | 12.73 | 6,986,304 | +0.15(+1.20%) |
May 04, 2012 | 12.78 | 12.78 | 12.51 | 12.58 | 8,622,668 | -0.25(-1.96%) |
May 03, 2012 | 12.97 | 13.02 | 12.82 | 12.83 | 5,116,663 | -0.16(-1.21%) |
May 02, 2012 | 12.77 | 13.05 | 12.73 | 12.98 | 6,606,444 | +0.14(+1.13%) |