Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.91 | 20.05 | 19.77 | 20.02 | 2,556,502 | +0.11(+0.53%) |
Apr 29, 2013 | 20.17 | 20.20 | 19.87 | 19.92 | 4,009,224 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.07 | 20.10 | 2,389,301 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.31 | 20.05 | 20.23 | 4,802,343 | +0.05(+0.24%) |
Apr 24, 2013 | 20.05 | 20.31 | 20.04 | 20.18 | 4,639,286 | +0.15(+0.77%) |
Apr 23, 2013 | 19.77 | 20.15 | 19.76 | 20.02 | 4,243,851 | +0.31(+1.57%) |
Apr 22, 2013 | 19.60 | 19.79 | 19.28 | 19.72 | 3,009,363 | +0.14(+0.71%) |
Apr 19, 2013 | 19.30 | 19.68 | 19.25 | 19.58 | 4,672,439 | +0.38(+1.99%) |
Apr 18, 2013 | 19.17 | 19.24 | 19.00 | 19.20 | 3,526,614 | +0.06(+0.30%) |
Apr 17, 2013 | 19.13 | 19.20 | 18.89 | 19.14 | 4,857,601 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.35 | 19.02 | 19.24 | 4,845,410 | +0.33(+1.76%) |
Apr 15, 2013 | 19.39 | 19.41 | 18.89 | 18.91 | 5,645,953 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.51 | 19.24 | 19.41 | 3,212,678 | +0.11(+0.55%) |
Apr 11, 2013 | 19.04 | 19.33 | 18.27 | 19.31 | 5,394,426 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.35 | 19.08 | 19.18 | 5,665,769 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.41 | 19.05 | 19.25 | 4,305,591 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.03 | 19.33 | 5,914,389 | -0.21(-1.08%) |
Apr 05, 2013 | 19.78 | 19.89 | 19.41 | 19.54 | 7,409,485 | -0.54(-2.71%) |
Apr 04, 2013 | 19.86 | 20.21 | 19.83 | 20.08 | 5,410,824 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.15 | 19.66 | 19.89 | 5,022,460 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.12 | 5,865,169 | +0.08(+0.41%) |
Apr 01, 2013 | 20.13 | 20.18 | 19.76 | 20.04 | 4,115,601 | -0.14(-0.68%) |
Mar 28, 2013 | 19.69 | 20.20 | 19.55 | 20.18 | 6,332,921 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.44 | 19.66 | 2,468,880 | -0.02(-0.12%) |
Mar 26, 2013 | 19.64 | 19.74 | 19.56 | 19.68 | 3,668,156 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.84 | 19.48 | 19.55 | 3,418,382 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.64 | 19.46 | 19.62 | 2,685,120 | +0.15(+0.75%) |
Mar 21, 2013 | 19.51 | 19.61 | 19.41 | 19.47 | 2,858,884 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.74 | 19.56 | 19.58 | 4,341,335 | -0.07(-0.37%) |
Mar 19, 2013 | 19.78 | 19.89 | 19.39 | 19.65 | 4,632,198 | -0.09(-0.45%) |
Mar 18, 2013 | 19.64 | 19.79 | 19.46 | 19.74 | 2,640,847 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.91 | 19.63 | 19.85 | 6,490,014 | +0.04(+0.21%) |
Mar 14, 2013 | 19.68 | 19.89 | 19.56 | 19.81 | 3,575,152 | +0.12(+0.62%) |
Mar 13, 2013 | 19.39 | 19.76 | 19.35 | 19.68 | 5,864,308 | +0.28(+1.47%) |
Mar 12, 2013 | 19.30 | 19.46 | 19.24 | 19.40 | 2,837,087 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.34 | 4,956,299 | -0.17(-0.87%) |
Mar 08, 2013 | 19.46 | 19.64 | 19.43 | 19.51 | 4,552,957 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.61 | 19.19 | 19.33 | 4,863,492 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.26 | 18.98 | 19.16 | 4,531,442 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.17 | 18.79 | 18.97 | 5,004,029 | +0.10(+0.52%) |
Mar 04, 2013 | 18.78 | 19.05 | 18.74 | 18.87 | 6,263,408 | +0.02(+0.13%) |
Mar 01, 2013 | 18.41 | 19.00 | 18.38 | 18.85 | 7,030,790 | +0.41(+2.25%) |
Feb 28, 2013 | 18.44 | 18.60 | 18.25 | 18.43 | 6,387,148 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.21 | 18.33 | 7,585,686 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.17 | 19,988,224 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.84 | 18.87 | 8,712,602 | -0.44(-2.27%) |
Feb 22, 2013 | 19.06 | 19.41 | 19.00 | 19.31 | 5,260,045 | +0.32(+1.71%) |
Feb 21, 2013 | 19.08 | 19.10 | 18.74 | 18.98 | 6,622,052 | -0.13(-0.68%) |
Feb 20, 2013 | 19.53 | 19.58 | 19.07 | 19.11 | 9,934,154 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.72 | 19.38 | 19.57 | 5,910,332 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,342,351 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.66 | 19.29 | 19.65 | 5,831,940 | +0.29(+1.51%) |
Feb 13, 2013 | 19.08 | 19.40 | 19.08 | 19.36 | 5,502,263 | +0.28(+1.49%) |
Feb 12, 2013 | 19.23 | 19.27 | 19.01 | 19.07 | 5,204,886 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.27 | 19.04 | 19.18 | 3,327,795 | -0.11(-0.59%) |
Feb 08, 2013 | 19.25 | 19.31 | 19.13 | 19.29 | 7,002,638 | +0.01(+0.04%) |
Feb 07, 2013 | 19.01 | 19.39 | 18.99 | 19.28 | 11,511,186 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.03 | 18.65 | 18.97 | 5,862,998 | +0.45(+2.45%) |
Feb 04, 2013 | 18.25 | 18.75 | 18.08 | 18.52 | 8,315,275 | +0.02(+0.13%) |
Feb 01, 2013 | 18.62 | 18.69 | 18.37 | 18.50 | 10,387,248 | +0.55(+3.07%) |
Jan 31, 2013 | 17.97 | 18.19 | 17.91 | 17.94 | 7,347,576 | -0.07(-0.41%) |
Jan 30, 2013 | 18.22 | 18.32 | 17.91 | 18.02 | 7,407,004 | -0.24(-1.29%) |
Jan 29, 2013 | 18.49 | 18.54 | 18.23 | 18.25 | 9,534,410 | +0.19(+1.08%) |
Jan 28, 2013 | 18.21 | 18.25 | 18.04 | 18.06 | 4,506,901 | -0.15(-0.80%) |
Jan 25, 2013 | 18.10 | 18.25 | 18.04 | 18.20 | 2,989,631 | +0.11(+0.63%) |
Jan 24, 2013 | 18.04 | 18.18 | 17.96 | 18.09 | 3,078,578 | +0.02(+0.13%) |
Jan 23, 2013 | 17.91 | 18.14 | 17.75 | 18.07 | 6,160,048 | +0.10(+0.54%) |
Jan 22, 2013 | 17.68 | 17.98 | 17.65 | 17.97 | 6,184,716 | +0.24(+1.37%) |
Jan 18, 2013 | 17.48 | 17.93 | 17.47 | 17.72 | 16,641,188 | +0.50(+2.92%) |
Jan 17, 2013 | 16.64 | 17.39 | 16.63 | 17.22 | 9,707,683 | +0.62(+3.76%) |
Jan 16, 2013 | 16.49 | 16.65 | 16.49 | 16.60 | 1,660,131 | +0.04(+0.24%) |
Jan 15, 2013 | 16.52 | 16.58 | 16.40 | 16.56 | 1,779,297 | -0.03(-0.20%) |
Jan 14, 2013 | 16.50 | 16.63 | 16.39 | 16.59 | 2,250,310 | +0.11(+0.64%) |
Jan 11, 2013 | 16.41 | 16.50 | 16.23 | 16.48 | 3,454,683 | +0.13(+0.79%) |
Jan 10, 2013 | 16.52 | 16.52 | 16.31 | 16.35 | 3,203,159 | -0.10(-0.59%) |
Jan 09, 2013 | 16.48 | 16.48 | 16.28 | 16.45 | 5,696,821 | -0.03(-0.20%) |
Jan 08, 2013 | 16.43 | 16.54 | 16.33 | 16.48 | 5,006,781 | +0.08(+0.50%) |
Jan 07, 2013 | 16.40 | 16.46 | 16.25 | 16.40 | 4,375,555 | -0.10(-0.59%) |
Jan 04, 2013 | 16.49 | 16.58 | 16.35 | 16.50 | 5,135,990 | -0.01(-0.05%) |
Jan 03, 2013 | 16.16 | 16.63 | 16.09 | 16.51 | 7,074,649 | +0.30(+1.85%) |
Jan 02, 2013 | 16.09 | 16.22 | 15.91 | 16.21 | 4,203,735 | +0.47(+2.99%) |
Dec 31, 2012 | 15.50 | 15.78 | 15.48 | 15.74 | 3,589,276 | +0.18(+1.15%) |
Dec 28, 2012 | 15.62 | 15.72 | 15.53 | 15.56 | 2,257,228 | -0.15(-0.98%) |
Dec 27, 2012 | 15.70 | 15.76 | 15.55 | 15.71 | 2,679,312 | +0.06(+0.41%) |
Dec 26, 2012 | 15.87 | 15.89 | 15.62 | 15.65 | 2,269,816 | -0.24(-1.48%) |
Dec 24, 2012 | 15.79 | 15.89 | 15.67 | 15.88 | 1,686,041 | +0.09(+0.57%) |
Dec 21, 2012 | 15.92 | 16.00 | 15.67 | 15.79 | 6,152,499 | -0.19(-1.17%) |
Dec 20, 2012 | 15.96 | 16.03 | 15.90 | 15.98 | 3,697,702 | +0.08(+0.51%) |
Dec 19, 2012 | 16.03 | 16.03 | 15.87 | 15.90 | 3,583,676 | -0.15(-0.96%) |
Dec 18, 2012 | 16.03 | 16.10 | 15.91 | 16.05 | 3,869,862 | +0.07(+0.46%) |
Dec 17, 2012 | 15.96 | 16.01 | 15.92 | 15.98 | 3,817,767 | +0.04(+0.25%) |
Dec 14, 2012 | 15.83 | 16.10 | 15.83 | 15.94 | 5,099,735 | +0.04(+0.25%) |
Dec 13, 2012 | 16.01 | 16.14 | 15.83 | 15.90 | 3,433,272 | -0.09(-0.56%) |
Dec 12, 2012 | 16.01 | 16.15 | 15.93 | 15.99 | 3,169,145 | +0.00(+0.00%) |
Dec 11, 2012 | 15.86 | 16.10 | 15.84 | 15.99 | 4,860,228 | +0.12(+0.77%) |
Dec 10, 2012 | 15.89 | 15.93 | 15.79 | 15.87 | 4,533,547 | -0.06(-0.36%) |
Dec 07, 2012 | 15.97 | 16.01 | 15.72 | 15.92 | 5,304,259 | -0.04(-0.25%) |
Dec 06, 2012 | 15.90 | 16.01 | 15.88 | 15.96 | 4,983,774 | +0.06(+0.41%) |
Dec 05, 2012 | 15.68 | 15.96 | 15.66 | 15.90 | 7,199,850 | +0.26(+1.66%) |
Dec 04, 2012 | 15.61 | 15.66 | 15.44 | 15.64 | 6,032,494 | +0.09(+0.57%) |
Nov 30, 2012 | 15.53 | 15.58 | 15.42 | 15.55 | 4,763,573 | -0.02(-0.10%) |
Nov 29, 2012 | 15.50 | 15.62 | 15.44 | 15.57 | 4,606,969 | +0.09(+0.58%) |
Nov 28, 2012 | 15.37 | 15.62 | 15.35 | 15.48 | 6,312,904 | +0.10(+0.63%) |
Nov 27, 2012 | 15.56 | 15.61 | 15.32 | 15.38 | 6,515,508 | -0.20(-1.29%) |
Nov 26, 2012 | 15.38 | 15.60 | 15.31 | 15.58 | 6,761,116 | +0.09(+0.57%) |
Nov 23, 2012 | 15.37 | 15.53 | 15.30 | 15.49 | 3,262,232 | +0.21(+1.37%) |
Nov 21, 2012 | 15.31 | 15.40 | 15.18 | 15.28 | 5,852,135 | -0.06(-0.42%) |
Nov 20, 2012 | 15.01 | 15.36 | 14.96 | 15.35 | 11,017,085 | +0.28(+1.87%) |
Nov 19, 2012 | 14.25 | 15.13 | 14.21 | 15.07 | 27,007,194 | +1.48(+10.90%) |
Nov 16, 2012 | 13.47 | 13.71 | 13.36 | 13.59 | 11,386,268 | +0.10(+0.72%) |
Nov 15, 2012 | 13.46 | 13.55 | 13.32 | 13.49 | 5,290,978 | +0.02(+0.12%) |
Nov 14, 2012 | 13.75 | 13.77 | 13.44 | 13.47 | 6,949,108 | -0.30(-2.16%) |
Nov 13, 2012 | 13.54 | 13.87 | 13.46 | 13.77 | 5,334,360 | +0.16(+1.18%) |
Nov 12, 2012 | 13.53 | 13.62 | 13.46 | 13.61 | 4,886,813 | +0.08(+0.60%) |
Nov 09, 2012 | 13.40 | 13.58 | 13.28 | 13.53 | 6,417,454 | +0.08(+0.60%) |
Nov 08, 2012 | 13.67 | 13.81 | 13.40 | 13.45 | 5,815,042 | -0.25(-1.82%) |
Nov 07, 2012 | 13.83 | 13.88 | 13.58 | 13.70 | 3,992,421 | -0.19(-1.39%) |
Nov 06, 2012 | 13.79 | 13.99 | 13.74 | 13.89 | 3,312,259 | +0.15(+1.11%) |
Nov 05, 2012 | 13.75 | 13.79 | 13.53 | 13.74 | 3,199,559 | -0.05(-0.35%) |
Nov 02, 2012 | 13.94 | 14.00 | 13.77 | 13.79 | 3,083,234 | -0.05(-0.35%) |
Nov 01, 2012 | 13.56 | 13.86 | 13.53 | 13.84 | 9,007,179 | +0.31(+2.26%) |
Oct 31, 2012 | 13.30 | 13.68 | 13.26 | 13.53 | 4,496,526 | +0.22(+1.63%) |
Oct 26, 2012 | 13.21 | 13.31 | 13.31 | 13.31 | 3,693,175 | +0.14(+1.04%) |
Oct 25, 2012 | 13.30 | 13.39 | 13.12 | 13.18 | 5,561,916 | -0.02(-0.18%) |
Oct 24, 2012 | 13.03 | 13.20 | 12.98 | 13.20 | 4,571,996 | +0.21(+1.61%) |
Oct 23, 2012 | 13.22 | 13.22 | 12.93 | 12.99 | 4,175,317 | -0.24(-1.83%) |
Oct 19, 2012 | 13.33 | 13.38 | 13.18 | 13.23 | 4,386,713 | -0.14(-1.08%) |
Oct 18, 2012 | 13.22 | 13.38 | 13.20 | 13.38 | 3,875,862 | +0.10(+0.79%) |
Oct 17, 2012 | 13.19 | 13.30 | 13.12 | 13.27 | 3,514,288 | +0.15(+1.17%) |
Oct 16, 2012 | 13.01 | 13.12 | 12.99 | 13.12 | 3,130,710 | +0.14(+1.05%) |
Oct 15, 2012 | 12.97 | 13.04 | 12.90 | 12.98 | 3,497,191 | +0.09(+0.69%) |
Oct 12, 2012 | 13.05 | 13.11 | 12.82 | 12.89 | 3,657,838 | -0.07(-0.56%) |
Oct 11, 2012 | 13.01 | 13.30 | 12.95 | 12.97 | 7,858,231 | +0.04(+0.31%) |
Oct 10, 2012 | 13.14 | 13.22 | 12.92 | 12.93 | 5,282,462 | -0.20(-1.53%) |
Oct 09, 2012 | 13.21 | 13.42 | 13.09 | 13.13 | 8,583,145 | +0.02(+0.18%) |
Oct 08, 2012 | 13.15 | 13.20 | 13.06 | 13.10 | 3,318,214 | -0.07(-0.55%) |
Oct 05, 2012 | 13.30 | 13.46 | 13.13 | 13.18 | 4,638,481 | -0.06(-0.43%) |
Oct 04, 2012 | 13.22 | 13.27 | 13.05 | 13.23 | 5,746,476 | +0.08(+0.61%) |
Oct 03, 2012 | 13.37 | 13.40 | 13.12 | 13.15 | 6,712,446 | -0.16(-1.21%) |
Oct 02, 2012 | 13.45 | 13.49 | 13.30 | 13.31 | 6,407,050 | -0.14(-1.02%) |
Oct 01, 2012 | 12.96 | 13.48 | 12.84 | 13.45 | 8,513,328 | +0.56(+4.31%) |
Sep 28, 2012 | 13.07 | 13.14 | 12.84 | 12.89 | 6,775,007 | -0.27(-2.08%) |
Sep 27, 2012 | 13.11 | 13.27 | 13.07 | 13.17 | 3,500,012 | +0.10(+0.74%) |
Sep 26, 2012 | 12.85 | 13.19 | 12.80 | 13.07 | 6,288,747 | +0.26(+2.01%) |
Sep 25, 2012 | 13.15 | 13.18 | 12.77 | 12.81 | 8,715,075 | -0.33(-2.51%) |
Sep 24, 2012 | 13.22 | 13.23 | 13.05 | 13.14 | 5,418,414 | -0.09(-0.67%) |
Sep 21, 2012 | 13.34 | 13.42 | 13.14 | 13.23 | 7,767,402 | -0.10(-0.72%) |
Sep 20, 2012 | 13.31 | 13.42 | 13.25 | 13.33 | 5,083,540 | -0.01(-0.06%) |
Sep 19, 2012 | 13.27 | 13.46 | 13.18 | 13.34 | 7,695,717 | +0.12(+0.91%) |
Sep 18, 2012 | 13.05 | 13.27 | 12.91 | 13.22 | 4,693,976 | +0.16(+1.23%) |
Sep 17, 2012 | 13.25 | 13.29 | 12.99 | 13.05 | 5,287,767 | -0.19(-1.46%) |
Sep 14, 2012 | 13.16 | 13.45 | 12.93 | 13.25 | 9,043,624 | +0.09(+0.67%) |
Sep 13, 2012 | 13.02 | 13.27 | 12.99 | 13.16 | 5,110,645 | +0.10(+0.80%) |
Sep 12, 2012 | 13.09 | 13.36 | 12.99 | 13.05 | 7,924,081 | +0.07(+0.56%) |
Sep 11, 2012 | 12.81 | 13.09 | 12.78 | 12.98 | 6,720,408 | +0.16(+1.26%) |
Sep 10, 2012 | 12.64 | 12.97 | 12.52 | 12.82 | 6,337,832 | +0.19(+1.46%) |
Sep 07, 2012 | 12.68 | 12.75 | 12.55 | 12.64 | 5,849,680 | -0.04(-0.32%) |
Sep 06, 2012 | 12.62 | 12.73 | 12.54 | 12.68 | 8,799,727 | +0.14(+1.16%) |
Sep 05, 2012 | 12.80 | 12.83 | 12.48 | 12.53 | 8,789,303 | -0.26(-2.01%) |
Sep 04, 2012 | 12.60 | 12.85 | 12.52 | 12.79 | 9,467,127 | +0.19(+1.47%) |
Aug 31, 2012 | 12.49 | 12.69 | 12.43 | 12.60 | 6,585,068 | +0.16(+1.29%) |
Aug 30, 2012 | 12.51 | 12.62 | 12.34 | 12.44 | 6,569,545 | -0.14(-1.15%) |
Aug 29, 2012 | 12.50 | 12.78 | 12.48 | 12.59 | 12,605,910 | +0.60(+4.97%) |
Aug 27, 2012 | 12.15 | 12.16 | 11.97 | 11.99 | 5,193,644 | -0.17(-1.39%) |
Aug 24, 2012 | 12.12 | 12.23 | 12.09 | 12.16 | 6,205,202 | +0.01(+0.07%) |
Aug 23, 2012 | 12.14 | 12.22 | 12.08 | 12.15 | 4,948,850 | +0.01(+0.07%) |
Aug 22, 2012 | 12.27 | 12.36 | 12.12 | 12.14 | 5,257,740 | -0.15(-1.24%) |
Aug 21, 2012 | 12.29 | 12.49 | 12.23 | 12.30 | 7,970,461 | +0.02(+0.20%) |
Aug 20, 2012 | 12.37 | 12.43 | 12.14 | 12.27 | 8,843,012 | -0.14(-1.10%) |
Aug 17, 2012 | 12.27 | 12.47 | 12.18 | 12.41 | 12,595,567 | +0.16(+1.31%) |
Aug 16, 2012 | 12.62 | 12.69 | 12.07 | 12.25 | 11,385,790 | -0.33(-2.62%) |
Aug 15, 2012 | 12.59 | 12.75 | 12.55 | 12.58 | 6,748,441 | -0.04(-0.32%) |
Aug 14, 2012 | 12.61 | 12.65 | 12.47 | 12.62 | 7,866,783 | +0.07(+0.58%) |
Aug 13, 2012 | 12.89 | 12.93 | 12.47 | 12.55 | 8,168,126 | -0.33(-2.56%) |
Aug 10, 2012 | 12.63 | 12.92 | 12.40 | 12.88 | 11,110,302 | +0.18(+1.39%) |
Aug 09, 2012 | 12.83 | 12.86 | 12.47 | 12.70 | 11,794,460 | -0.12(-0.94%) |
Aug 08, 2012 | 11.90 | 13.11 | 11.84 | 12.82 | 26,571,532 | +0.96(+8.12%) |
Aug 07, 2012 | 11.50 | 11.90 | 11.37 | 11.86 | 14,820,779 | +0.48(+4.23%) |
Aug 06, 2012 | 12.32 | 12.41 | 11.29 | 11.37 | 22,366,626 | -0.99(-7.99%) |
Aug 03, 2012 | 12.22 | 12.41 | 12.17 | 12.36 | 7,997,909 | +0.20(+1.65%) |
Aug 02, 2012 | 12.04 | 12.19 | 12.04 | 12.16 | 8,264,575 | +0.02(+0.20%) |
Aug 01, 2012 | 12.08 | 12.19 | 12.02 | 12.14 | 8,327,831 | +0.09(+0.73%) |
Jul 31, 2012 | 11.96 | 12.06 | 11.92 | 12.05 | 6,431,617 | +0.09(+0.74%) |
Jul 30, 2012 | 12.06 | 12.06 | 11.94 | 11.96 | 4,637,807 | -0.14(-1.13%) |
Jul 27, 2012 | 11.84 | 12.13 | 11.79 | 12.10 | 7,640,429 | +0.30(+2.59%) |
Jul 26, 2012 | 11.90 | 11.95 | 11.74 | 11.79 | 3,937,764 | +0.01(+0.07%) |
Jul 25, 2012 | 11.93 | 11.96 | 11.74 | 11.78 | 5,455,764 | -0.08(-0.71%) |
Jul 24, 2012 | 11.98 | 12.03 | 11.80 | 11.87 | 8,619,938 | -0.12(-0.97%) |
Jul 23, 2012 | 12.01 | 12.26 | 11.94 | 11.98 | 6,631,674 | -0.13(-1.06%) |
Jul 20, 2012 | 12.22 | 12.26 | 12.07 | 12.11 | 5,731,611 | -0.22(-1.76%) |
Jul 19, 2012 | 12.60 | 12.60 | 12.30 | 12.33 | 6,565,155 | -0.25(-1.98%) |
Jul 18, 2012 | 12.40 | 12.62 | 12.36 | 12.58 | 19,328,998 | +0.18(+1.42%) |
Jul 17, 2012 | 12.63 | 12.63 | 12.22 | 12.40 | 10,512,411 | -0.14(-1.15%) |
Jul 16, 2012 | 12.87 | 12.88 | 12.54 | 12.55 | 9,037,631 | -0.42(-3.22%) |
Jul 13, 2012 | 13.04 | 13.20 | 12.93 | 12.96 | 7,372,785 | -0.09(-0.68%) |
Jul 12, 2012 | 13.53 | 13.53 | 13.02 | 13.05 | 10,056,738 | -0.64(-4.69%) |
Jul 11, 2012 | 13.68 | 13.78 | 13.61 | 13.69 | 6,241,211 | -0.01(-0.06%) |
Jul 10, 2012 | 13.48 | 13.70 | 13.46 | 13.70 | 9,870,874 | -0.02(-0.12%) |
Jul 09, 2012 | 13.90 | 14.07 | 13.71 | 13.72 | 8,421,522 | -0.40(-2.84%) |
Jul 06, 2012 | 14.21 | 14.29 | 14.06 | 14.12 | 7,401,179 | -0.15(-1.07%) |
Jul 05, 2012 | 14.79 | 14.79 | 14.25 | 14.27 | 8,471,254 | -0.53(-3.58%) |
Jul 03, 2012 | 14.91 | 14.92 | 14.77 | 14.80 | 4,177,727 | -0.10(-0.65%) |
Jul 02, 2012 | 15.15 | 15.15 | 14.82 | 14.90 | 4,364,845 | -0.22(-1.43%) |
Jun 29, 2012 | 15.47 | 15.47 | 14.87 | 15.11 | 4,219,008 | +0.37(+2.50%) |
Jun 28, 2012 | 14.76 | 14.83 | 14.52 | 14.75 | 5,627,018 | -0.10(-0.65%) |
Jun 27, 2012 | 14.98 | 15.10 | 14.72 | 14.84 | 5,656,622 | -0.07(-0.48%) |
Jun 26, 2012 | 14.92 | 14.99 | 14.71 | 14.91 | 3,907,010 | +0.00(+0.00%) |
Jun 25, 2012 | 15.06 | 15.10 | 14.82 | 14.91 | 3,327,375 | -0.28(-1.85%) |
Jun 22, 2012 | 15.20 | 15.31 | 15.16 | 15.19 | 4,603,056 | +0.05(+0.32%) |
Jun 21, 2012 | 15.66 | 15.69 | 15.12 | 15.15 | 3,733,773 | -0.43(-2.78%) |
Jun 20, 2012 | 15.36 | 15.61 | 15.36 | 15.58 | 4,319,516 | +0.19(+1.25%) |
Jun 19, 2012 | 15.28 | 15.42 | 15.21 | 15.39 | 4,522,382 | +0.10(+0.68%) |
Jun 18, 2012 | 14.98 | 15.28 | 14.85 | 15.28 | 3,560,038 | +0.22(+1.49%) |
Jun 15, 2012 | 15.05 | 15.09 | 14.92 | 15.06 | 4,589,566 | +0.02(+0.16%) |
Jun 14, 2012 | 15.05 | 15.14 | 14.86 | 15.03 | 3,585,735 | -0.03(-0.21%) |
Jun 13, 2012 | 15.18 | 15.27 | 15.03 | 15.07 | 3,304,056 | -0.11(-0.74%) |
Jun 12, 2012 | 15.08 | 15.29 | 15.07 | 15.18 | 3,765,319 | +0.06(+0.37%) |
Jun 11, 2012 | 15.36 | 15.40 | 15.10 | 15.12 | 3,606,638 | -0.17(-1.10%) |
Jun 08, 2012 | 15.15 | 15.29 | 15.12 | 15.29 | 3,683,765 | +0.14(+0.90%) |
Jun 07, 2012 | 15.27 | 15.36 | 15.11 | 15.15 | 5,055,878 | +0.02(+0.11%) |
Jun 06, 2012 | 14.96 | 15.15 | 14.91 | 15.14 | 4,260,029 | +0.23(+1.56%) |
Jun 05, 2012 | 14.87 | 14.96 | 14.81 | 14.91 | 2,996,930 | -0.02(-0.11%) |
Jun 04, 2012 | 14.99 | 15.05 | 14.81 | 14.92 | 3,561,222 | -0.07(-0.48%) |
Jun 01, 2012 | 15.37 | 15.63 | 14.99 | 14.99 | 4,394,686 | -0.55(-3.56%) |
May 31, 2012 | 15.48 | 15.65 | 15.48 | 15.55 | 6,517,160 | +0.06(+0.41%) |
May 30, 2012 | 15.48 | 15.56 | 15.43 | 15.48 | 4,422,806 | -0.10(-0.67%) |
May 29, 2012 | 15.52 | 15.60 | 15.37 | 15.59 | 3,635,724 | +0.11(+0.72%) |
May 25, 2012 | 15.30 | 15.53 | 15.25 | 15.48 | 4,236,840 | +0.22(+1.47%) |
May 24, 2012 | 15.38 | 15.42 | 15.20 | 15.25 | 6,266,219 | -0.08(-0.52%) |
May 23, 2012 | 15.44 | 15.47 | 15.19 | 15.33 | 4,775,846 | -0.18(-1.19%) |
May 22, 2012 | 15.32 | 15.53 | 15.29 | 15.52 | 6,126,927 | +0.20(+1.31%) |
May 21, 2012 | 15.38 | 15.48 | 15.25 | 15.32 | 4,612,762 | +0.00(+0.00%) |
May 18, 2012 | 15.46 | 15.52 | 15.24 | 15.32 | 5,414,320 | -0.07(-0.47%) |
May 17, 2012 | 15.57 | 15.65 | 15.39 | 15.39 | 4,261,505 | -0.22(-1.39%) |
May 16, 2012 | 15.46 | 15.68 | 15.44 | 15.60 | 4,089,610 | +0.16(+1.04%) |
May 15, 2012 | 15.47 | 15.64 | 15.43 | 15.44 | 4,869,845 | -0.10(-0.67%) |
May 14, 2012 | 15.59 | 15.64 | 15.47 | 15.55 | 4,034,193 | -0.14(-0.87%) |
May 11, 2012 | 15.61 | 15.84 | 15.58 | 15.68 | 4,417,660 | +0.03(+0.21%) |
May 10, 2012 | 15.68 | 15.78 | 15.60 | 15.65 | 4,918,950 | +0.03(+0.20%) |
May 09, 2012 | 15.33 | 15.76 | 15.31 | 15.62 | 8,770,284 | +0.21(+1.35%) |
May 08, 2012 | 14.90 | 15.42 | 14.87 | 15.41 | 10,770,064 | +0.49(+3.27%) |
May 07, 2012 | 14.18 | 15.05 | 14.13 | 14.92 | 10,194,336 | +0.47(+3.27%) |
May 04, 2012 | 14.56 | 14.77 | 14.42 | 14.45 | 5,472,322 | -0.16(-1.10%) |
May 03, 2012 | 14.65 | 14.69 | 14.54 | 14.61 | 4,603,258 | -0.07(-0.49%) |
May 02, 2012 | 14.62 | 14.75 | 14.57 | 14.68 | 3,173,114 | -0.02(-0.11%) |