Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.29 | 18.65 | 18.07 | 18.52 | 20,749,456 | +0.19(+1.03%) |
Jun 27, 2013 | 18.11 | 18.55 | 18.01 | 18.33 | 13,905,363 | +0.31(+1.70%) |
Jun 26, 2013 | 18.03 | 18.17 | 17.94 | 18.03 | 8,574,890 | +0.14(+0.76%) |
Jun 25, 2013 | 17.80 | 18.00 | 17.59 | 17.89 | 12,644,286 | +0.33(+1.89%) |
Jun 24, 2013 | 17.55 | 17.97 | 17.15 | 17.56 | 14,629,550 | -0.27(-1.50%) |
Jun 21, 2013 | 17.75 | 17.93 | 17.49 | 17.83 | 19,975,782 | +0.25(+1.44%) |
Jun 20, 2013 | 17.72 | 17.89 | 17.46 | 17.57 | 24,724,264 | -0.18(-1.03%) |
Jun 19, 2013 | 18.30 | 18.37 | 17.72 | 17.75 | 59,428,176 | -0.60(-3.29%) |
Jun 18, 2013 | 18.53 | 18.70 | 18.22 | 18.36 | 22,157,820 | -0.27(-1.47%) |
Jun 17, 2013 | 18.85 | 19.09 | 18.63 | 18.63 | 15,654,763 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.80 | 18.35 | 18.39 | 5,607,717 | -0.21(-1.12%) |
Jun 13, 2013 | 18.03 | 18.66 | 17.95 | 18.60 | 9,862,728 | +0.53(+2.95%) |
Jun 12, 2013 | 18.79 | 18.83 | 18.03 | 18.07 | 8,927,753 | -0.59(-3.14%) |
Jun 11, 2013 | 18.61 | 18.84 | 18.39 | 18.65 | 7,223,124 | -0.27(-1.41%) |
Jun 10, 2013 | 19.18 | 19.19 | 18.71 | 18.92 | 7,990,771 | +0.05(+0.24%) |
Jun 07, 2013 | 18.96 | 19.02 | 18.64 | 18.87 | 6,362,532 | +0.01(+0.03%) |
Jun 06, 2013 | 18.40 | 18.87 | 18.32 | 18.87 | 8,071,799 | +0.46(+2.47%) |
Jun 05, 2013 | 18.97 | 18.98 | 18.31 | 18.41 | 14,034,497 | -0.59(-3.11%) |
Jun 04, 2013 | 19.50 | 19.61 | 18.98 | 19.00 | 8,707,190 | -0.54(-2.76%) |
Jun 03, 2013 | 19.50 | 19.81 | 19.33 | 19.54 | 10,141,635 | +0.16(+0.81%) |
May 31, 2013 | 19.38 | 19.72 | 19.20 | 19.39 | 13,221,454 | +0.10(+0.54%) |
May 30, 2013 | 19.91 | 19.97 | 19.28 | 19.28 | 13,787,013 | -0.57(-2.85%) |
May 29, 2013 | 20.50 | 20.56 | 19.70 | 19.85 | 11,140,330 | -0.83(-3.99%) |
May 28, 2013 | 20.95 | 21.16 | 20.62 | 20.67 | 8,182,600 | +0.04(+0.19%) |
May 24, 2013 | 20.76 | 20.81 | 20.56 | 20.63 | 5,582,201 | -0.20(-0.97%) |
May 23, 2013 | 20.72 | 20.99 | 20.58 | 20.84 | 6,975,918 | -0.18(-0.87%) |
May 22, 2013 | 21.14 | 21.61 | 20.87 | 21.02 | 12,743,439 | -0.18(-0.83%) |
May 21, 2013 | 21.04 | 21.22 | 20.89 | 21.19 | 5,486,309 | +0.15(+0.71%) |
May 20, 2013 | 21.13 | 21.24 | 20.99 | 21.04 | 4,597,664 | -0.07(-0.34%) |
May 17, 2013 | 20.90 | 21.13 | 20.88 | 21.12 | 6,630,342 | +0.33(+1.59%) |
May 16, 2013 | 20.91 | 21.06 | 20.66 | 20.78 | 6,731,086 | -0.25(-1.17%) |
May 15, 2013 | 20.96 | 21.04 | 20.75 | 21.03 | 6,163,550 | +0.94(+4.69%) |
May 13, 2013 | 20.32 | 20.41 | 20.02 | 20.09 | 5,335,606 | -0.32(-1.56%) |
May 10, 2013 | 20.67 | 20.68 | 20.32 | 20.41 | 4,876,119 | -0.27(-1.32%) |
May 09, 2013 | 20.47 | 21.01 | 20.41 | 20.68 | 9,768,263 | +0.31(+1.53%) |
May 08, 2013 | 20.13 | 20.41 | 20.04 | 20.37 | 4,653,861 | +0.10(+0.48%) |
May 07, 2013 | 20.15 | 20.35 | 20.00 | 20.27 | 4,110,753 | +0.22(+1.10%) |
May 06, 2013 | 19.80 | 20.08 | 19.71 | 20.05 | 3,999,617 | +0.25(+1.27%) |
May 03, 2013 | 19.73 | 19.90 | 19.54 | 19.80 | 5,078,162 | +0.26(+1.32%) |
May 02, 2013 | 19.52 | 19.68 | 19.42 | 19.54 | 4,984,467 | +0.07(+0.37%) |
May 01, 2013 | 19.61 | 19.79 | 19.42 | 19.47 | 6,562,936 | -0.24(-1.21%) |
Apr 30, 2013 | 19.59 | 19.73 | 19.46 | 19.71 | 6,216,328 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.89 | 19.52 | 19.66 | 5,507,226 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.69 | 19.72 | 9,867,315 | -0.55(-2.71%) |
Apr 25, 2013 | 20.33 | 20.35 | 20.04 | 20.27 | 8,740,651 | -0.02(-0.10%) |
Apr 24, 2013 | 19.91 | 20.35 | 19.91 | 20.29 | 7,985,424 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.50 | 19.86 | 6,664,130 | +0.45(+2.33%) |
Apr 22, 2013 | 19.38 | 19.53 | 18.97 | 19.41 | 6,736,488 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.50 | 19.03 | 19.28 | 8,592,636 | +0.36(+1.88%) |
Apr 18, 2013 | 19.29 | 19.30 | 18.67 | 18.92 | 10,267,694 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.68 | 18.88 | 19.21 | 12,874,171 | -0.56(-2.81%) |
Apr 16, 2013 | 19.91 | 20.12 | 19.68 | 19.77 | 9,164,252 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.51 | 19.65 | 19.65 | 8,964,568 | -0.88(-4.28%) |
Apr 12, 2013 | 20.44 | 20.65 | 20.43 | 20.53 | 5,013,610 | +0.05(+0.22%) |
Apr 11, 2013 | 20.43 | 20.58 | 20.35 | 20.48 | 5,032,380 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,510,026 | +0.23(+1.15%) |
Apr 09, 2013 | 20.35 | 20.37 | 20.10 | 20.20 | 4,089,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.12 | 20.33 | 19.92 | 20.33 | 3,962,177 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.59 | 20.13 | 5,715,191 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.18 | 19.64 | 20.17 | 5,739,351 | +0.58(+2.97%) |
Apr 03, 2013 | 20.46 | 20.46 | 19.44 | 19.59 | 11,253,998 | -0.83(-4.05%) |
Apr 02, 2013 | 20.29 | 20.48 | 20.26 | 20.41 | 5,627,970 | +0.17(+0.86%) |
Apr 01, 2013 | 20.26 | 20.35 | 19.99 | 20.24 | 4,855,517 | -0.03(-0.16%) |
Mar 28, 2013 | 20.05 | 20.30 | 19.97 | 20.27 | 5,977,050 | +0.24(+1.19%) |
Mar 27, 2013 | 19.93 | 20.05 | 19.78 | 20.03 | 2,822,554 | +0.01(+0.06%) |
Mar 26, 2013 | 20.06 | 20.19 | 19.99 | 20.02 | 3,313,714 | +0.09(+0.45%) |
Mar 25, 2013 | 20.15 | 20.28 | 19.82 | 19.93 | 4,597,435 | -0.10(-0.52%) |
Mar 22, 2013 | 19.93 | 20.08 | 19.77 | 20.03 | 3,691,384 | +0.17(+0.85%) |
Mar 21, 2013 | 20.12 | 20.19 | 19.86 | 19.86 | 5,033,791 | -0.42(-2.07%) |
Mar 20, 2013 | 19.95 | 20.31 | 19.89 | 20.28 | 7,813,236 | +0.44(+2.21%) |
Mar 19, 2013 | 19.77 | 19.94 | 19.69 | 19.84 | 7,254,615 | +0.34(+1.72%) |
Mar 18, 2013 | 19.52 | 19.63 | 19.39 | 19.51 | 6,147,650 | -0.23(-1.15%) |
Mar 15, 2013 | 19.83 | 19.90 | 19.63 | 19.73 | 8,348,151 | -0.17(-0.88%) |
Mar 14, 2013 | 19.62 | 19.91 | 19.60 | 19.91 | 6,235,595 | +0.31(+1.58%) |
Mar 13, 2013 | 19.51 | 19.63 | 19.36 | 19.60 | 3,718,608 | +0.09(+0.46%) |
Mar 12, 2013 | 19.64 | 19.70 | 19.49 | 19.51 | 4,244,213 | -0.20(-1.02%) |
Mar 11, 2013 | 19.51 | 19.71 | 19.45 | 19.71 | 4,674,819 | +0.17(+0.89%) |
Mar 08, 2013 | 19.56 | 19.67 | 19.31 | 19.53 | 5,354,961 | +0.04(+0.20%) |
Mar 07, 2013 | 19.55 | 19.59 | 19.38 | 19.50 | 4,637,410 | -0.05(-0.26%) |
Mar 06, 2013 | 19.73 | 19.81 | 19.52 | 19.55 | 5,202,578 | -0.08(-0.39%) |
Mar 05, 2013 | 19.41 | 19.73 | 19.35 | 19.62 | 5,531,905 | +0.28(+1.44%) |
Mar 04, 2013 | 19.10 | 19.40 | 19.07 | 19.35 | 4,512,627 | +0.25(+1.29%) |
Mar 01, 2013 | 18.93 | 19.15 | 18.67 | 19.10 | 6,225,243 | +0.10(+0.54%) |
Feb 28, 2013 | 19.09 | 19.23 | 19.00 | 19.00 | 5,433,689 | -0.13(-0.68%) |
Feb 27, 2013 | 18.86 | 19.25 | 18.77 | 19.13 | 6,187,526 | +0.28(+1.47%) |
Feb 26, 2013 | 18.67 | 18.89 | 18.52 | 18.85 | 8,622,842 | +0.37(+1.98%) |
Feb 25, 2013 | 19.16 | 19.30 | 18.48 | 18.48 | 8,382,605 | -0.60(-3.16%) |
Feb 22, 2013 | 18.83 | 19.09 | 18.80 | 19.09 | 4,433,015 | +0.39(+2.10%) |
Feb 21, 2013 | 19.13 | 19.14 | 18.58 | 18.70 | 12,360,555 | -0.43(-2.25%) |
Feb 20, 2013 | 19.80 | 19.83 | 19.11 | 19.13 | 10,387,984 | -0.67(-3.41%) |
Feb 19, 2013 | 19.85 | 19.85 | 19.58 | 19.80 | 8,632,666 | +0.12(+0.59%) |
Feb 15, 2013 | 19.58 | 19.69 | 19.52 | 19.68 | 5,832,247 | +0.13(+0.69%) |
Feb 14, 2013 | 19.54 | 19.57 | 19.36 | 19.55 | 4,901,830 | -0.03(-0.13%) |
Feb 13, 2013 | 19.64 | 19.70 | 19.53 | 19.57 | 5,116,174 | +0.11(+0.56%) |
Feb 12, 2013 | 19.38 | 19.56 | 19.29 | 19.47 | 8,386,733 | +0.11(+0.56%) |
Feb 11, 2013 | 19.40 | 19.41 | 19.24 | 19.36 | 5,969,492 | -0.04(-0.23%) |
Feb 08, 2013 | 19.39 | 19.52 | 19.20 | 19.40 | 8,794,260 | +0.08(+0.43%) |
Feb 07, 2013 | 19.84 | 19.88 | 19.25 | 19.32 | 9,954,439 | -0.57(-2.87%) |
Feb 06, 2013 | 19.86 | 19.96 | 19.70 | 19.89 | 5,599,030 | +0.32(+1.64%) |
Feb 04, 2013 | 19.27 | 19.68 | 19.27 | 19.57 | 7,259,190 | +0.05(+0.26%) |
Feb 01, 2013 | 19.52 | 19.58 | 19.30 | 19.52 | 9,770,448 | +0.17(+0.90%) |
Jan 31, 2013 | 19.20 | 19.43 | 19.09 | 19.34 | 6,294,297 | +0.15(+0.77%) |
Jan 30, 2013 | 19.58 | 19.63 | 19.06 | 19.20 | 8,954,468 | -0.44(-2.26%) |
Jan 29, 2013 | 19.32 | 19.65 | 19.32 | 19.64 | 6,919,271 | +0.33(+1.73%) |
Jan 28, 2013 | 19.84 | 20.03 | 19.25 | 19.31 | 12,977,857 | -0.57(-2.88%) |
Jan 25, 2013 | 19.91 | 20.01 | 19.23 | 19.88 | 15,204,985 | -0.35(-1.75%) |
Jan 24, 2013 | 20.12 | 20.38 | 20.05 | 20.23 | 6,727,920 | +0.12(+0.57%) |
Jan 23, 2013 | 19.93 | 20.13 | 19.90 | 20.11 | 6,049,899 | +0.13(+0.64%) |
Jan 22, 2013 | 19.75 | 19.99 | 19.75 | 19.99 | 7,922,579 | +0.31(+1.60%) |
Jan 18, 2013 | 19.79 | 19.81 | 19.49 | 19.67 | 5,958,249 | -0.10(-0.52%) |
Jan 17, 2013 | 19.60 | 19.91 | 19.57 | 19.77 | 6,262,592 | +0.23(+1.18%) |
Jan 16, 2013 | 19.58 | 19.65 | 19.48 | 19.54 | 5,041,183 | -0.10(-0.49%) |
Jan 15, 2013 | 19.61 | 19.75 | 19.40 | 19.64 | 7,988,924 | -0.14(-0.71%) |
Jan 14, 2013 | 19.78 | 19.82 | 19.55 | 19.78 | 3,859,545 | +0.00(+0.00%) |
Jan 11, 2013 | 19.60 | 19.81 | 19.54 | 19.78 | 5,020,858 | +0.17(+0.85%) |
Jan 10, 2013 | 19.56 | 19.65 | 19.47 | 19.61 | 7,023,369 | +0.12(+0.59%) |
Jan 09, 2013 | 19.09 | 19.56 | 19.02 | 19.50 | 10,057,069 | +0.44(+2.29%) |
Jan 08, 2013 | 18.87 | 19.06 | 18.50 | 19.06 | 8,101,968 | +0.13(+0.68%) |
Jan 07, 2013 | 18.82 | 19.00 | 18.77 | 18.93 | 3,831,171 | +0.06(+0.31%) |
Jan 04, 2013 | 18.79 | 18.99 | 18.73 | 18.87 | 5,666,977 | +0.15(+0.82%) |
Jan 03, 2013 | 18.70 | 18.87 | 18.62 | 18.72 | 6,177,235 | +0.00(+0.00%) |
Jan 02, 2013 | 18.62 | 18.72 | 17.87 | 18.72 | 10,268,984 | +0.85(+4.78%) |
Dec 31, 2012 | 17.71 | 17.90 | 17.58 | 17.87 | 9,187,955 | +0.15(+0.87%) |
Dec 28, 2012 | 17.89 | 17.99 | 17.69 | 17.71 | 4,355,817 | -0.27(-1.50%) |
Dec 27, 2012 | 18.03 | 18.13 | 17.65 | 17.98 | 4,699,311 | -0.03(-0.14%) |
Dec 26, 2012 | 18.23 | 18.25 | 17.96 | 18.01 | 4,415,050 | -0.22(-1.23%) |
Dec 24, 2012 | 18.08 | 18.30 | 18.01 | 18.23 | 2,844,421 | +0.16(+0.89%) |
Dec 21, 2012 | 18.10 | 18.27 | 17.98 | 18.07 | 8,884,892 | -0.24(-1.33%) |
Dec 20, 2012 | 17.89 | 18.32 | 17.84 | 18.32 | 4,882,846 | +0.43(+2.41%) |
Dec 19, 2012 | 18.18 | 18.30 | 17.87 | 17.89 | 8,114,987 | -0.28(-1.56%) |
Dec 18, 2012 | 17.87 | 18.17 | 17.79 | 18.17 | 6,347,496 | +0.31(+1.73%) |
Dec 17, 2012 | 17.61 | 17.87 | 17.53 | 17.86 | 5,183,050 | +0.31(+1.76%) |
Dec 14, 2012 | 17.47 | 17.58 | 17.42 | 17.55 | 3,171,695 | +0.05(+0.29%) |
Dec 13, 2012 | 17.76 | 17.81 | 17.44 | 17.50 | 5,409,005 | -0.31(-1.73%) |
Dec 12, 2012 | 17.82 | 17.94 | 17.68 | 17.81 | 5,548,476 | +0.09(+0.51%) |
Dec 11, 2012 | 17.68 | 17.78 | 17.60 | 17.72 | 4,597,315 | +0.09(+0.51%) |
Dec 10, 2012 | 17.40 | 17.64 | 17.39 | 17.63 | 4,994,308 | +0.15(+0.88%) |
Dec 07, 2012 | 17.40 | 17.53 | 17.35 | 17.47 | 4,464,320 | +0.12(+0.67%) |
Dec 06, 2012 | 17.08 | 17.37 | 17.02 | 17.36 | 6,197,697 | +0.29(+1.69%) |
Dec 05, 2012 | 17.49 | 17.50 | 16.97 | 17.07 | 10,876,201 | -0.37(-2.14%) |
Dec 04, 2012 | 17.66 | 17.82 | 17.42 | 17.44 | 6,860,455 | -0.26(-1.45%) |
Nov 30, 2012 | 17.25 | 17.74 | 17.21 | 17.70 | 8,671,570 | +0.50(+2.91%) |
Nov 29, 2012 | 17.21 | 17.23 | 17.01 | 17.20 | 8,189,024 | +0.03(+0.19%) |
Nov 28, 2012 | 16.99 | 17.17 | 16.81 | 17.17 | 5,362,086 | +0.11(+0.64%) |
Nov 27, 2012 | 17.02 | 17.26 | 16.92 | 17.06 | 5,539,689 | +0.00(+0.00%) |
Nov 26, 2012 | 17.04 | 17.17 | 16.92 | 17.06 | 4,417,464 | -0.10(-0.60%) |
Nov 23, 2012 | 16.96 | 17.16 | 16.90 | 17.16 | 1,641,970 | +0.28(+1.64%) |
Nov 21, 2012 | 16.87 | 16.94 | 16.72 | 16.88 | 3,723,992 | +0.02(+0.11%) |
Nov 20, 2012 | 16.66 | 16.88 | 16.56 | 16.86 | 6,808,959 | +0.18(+1.08%) |
Nov 19, 2012 | 16.51 | 16.73 | 16.45 | 16.68 | 7,084,213 | +0.39(+2.36%) |
Nov 16, 2012 | 16.04 | 16.31 | 15.89 | 16.30 | 9,423,559 | +0.25(+1.56%) |
Nov 15, 2012 | 16.13 | 16.30 | 15.95 | 16.05 | 8,423,417 | -0.22(-1.34%) |
Nov 14, 2012 | 16.94 | 16.95 | 16.24 | 16.27 | 9,026,674 | -0.62(-3.69%) |
Nov 13, 2012 | 16.83 | 17.07 | 16.79 | 16.89 | 5,248,569 | -0.08(-0.49%) |
Nov 12, 2012 | 16.94 | 17.07 | 16.63 | 16.97 | 3,069,931 | +0.08(+0.46%) |
Nov 09, 2012 | 16.89 | 17.28 | 16.79 | 16.90 | 10,055,588 | -0.10(-0.60%) |
Nov 08, 2012 | 17.55 | 17.56 | 16.99 | 17.00 | 8,107,967 | -0.53(-3.00%) |
Nov 07, 2012 | 17.38 | 17.81 | 17.34 | 17.53 | 9,569,777 | +0.04(+0.22%) |
Nov 06, 2012 | 17.67 | 17.75 | 17.46 | 17.49 | 7,327,119 | -0.15(-0.87%) |
Nov 05, 2012 | 17.68 | 17.74 | 17.49 | 17.64 | 4,407,929 | -0.06(-0.32%) |
Nov 02, 2012 | 17.92 | 18.02 | 17.68 | 17.70 | 5,043,063 | -0.08(-0.43%) |
Nov 01, 2012 | 17.76 | 17.95 | 17.63 | 17.77 | 7,999,745 | +0.10(+0.58%) |
Oct 31, 2012 | 17.65 | 17.87 | 17.60 | 17.67 | 9,183,902 | +0.20(+1.17%) |
Oct 26, 2012 | 17.30 | 17.47 | 17.47 | 17.47 | 9,948,515 | +0.04(+0.26%) |
Oct 25, 2012 | 17.64 | 17.81 | 17.27 | 17.42 | 9,918,033 | -0.17(-0.94%) |
Oct 24, 2012 | 17.85 | 17.95 | 17.57 | 17.59 | 7,250,880 | -0.20(-1.11%) |
Oct 23, 2012 | 17.73 | 17.93 | 17.65 | 17.79 | 6,067,750 | -0.09(-0.50%) |
Oct 19, 2012 | 18.14 | 18.25 | 17.87 | 17.88 | 6,436,590 | -0.29(-1.58%) |
Oct 18, 2012 | 17.78 | 18.39 | 17.78 | 18.16 | 8,372,386 | +0.29(+1.64%) |
Oct 17, 2012 | 17.53 | 18.02 | 17.48 | 17.87 | 13,038,215 | +0.49(+2.79%) |
Oct 16, 2012 | 17.48 | 17.65 | 17.30 | 17.39 | 5,696,602 | -0.04(-0.22%) |
Oct 15, 2012 | 16.95 | 17.47 | 16.92 | 17.42 | 8,025,609 | +0.66(+3.96%) |
Oct 12, 2012 | 16.80 | 17.03 | 16.68 | 16.76 | 4,812,085 | -0.01(-0.08%) |
Oct 11, 2012 | 16.80 | 16.93 | 16.69 | 16.77 | 4,343,358 | +0.04(+0.27%) |
Oct 10, 2012 | 16.77 | 16.91 | 16.68 | 16.73 | 5,131,275 | -0.06(-0.38%) |
Oct 09, 2012 | 16.86 | 17.00 | 16.76 | 16.79 | 4,645,805 | -0.11(-0.64%) |
Oct 08, 2012 | 16.91 | 17.02 | 16.79 | 16.90 | 4,007,997 | -0.10(-0.60%) |
Oct 05, 2012 | 16.96 | 17.23 | 16.93 | 17.00 | 6,844,768 | +0.11(+0.68%) |
Oct 04, 2012 | 17.03 | 17.13 | 16.86 | 16.89 | 6,978,513 | -0.10(-0.56%) |
Oct 03, 2012 | 16.72 | 17.09 | 16.64 | 16.98 | 8,219,288 | +0.26(+1.57%) |
Oct 02, 2012 | 16.73 | 16.83 | 16.66 | 16.72 | 5,611,089 | +0.06(+0.38%) |
Oct 01, 2012 | 16.77 | 16.92 | 16.56 | 16.66 | 7,362,713 | -0.03(-0.15%) |
Sep 28, 2012 | 16.94 | 17.05 | 16.68 | 16.68 | 9,924,701 | -0.35(-2.06%) |
Sep 27, 2012 | 16.75 | 17.03 | 16.69 | 17.03 | 6,493,569 | +0.36(+2.14%) |
Sep 26, 2012 | 16.90 | 16.98 | 16.56 | 16.68 | 7,074,138 | -0.22(-1.32%) |
Sep 25, 2012 | 17.14 | 17.35 | 16.90 | 16.90 | 7,774,568 | -0.17(-1.01%) |
Sep 24, 2012 | 16.91 | 17.14 | 16.89 | 17.07 | 6,014,537 | +0.14(+0.83%) |
Sep 21, 2012 | 16.89 | 17.10 | 16.86 | 16.93 | 8,991,277 | +0.17(+1.03%) |
Sep 20, 2012 | 16.67 | 16.76 | 16.54 | 16.76 | 7,886,087 | +0.01(+0.04%) |
Sep 19, 2012 | 16.84 | 16.88 | 16.59 | 16.75 | 6,914,164 | -0.09(-0.53%) |
Sep 18, 2012 | 17.10 | 17.19 | 16.72 | 16.84 | 10,301,633 | -0.29(-1.68%) |
Sep 17, 2012 | 17.27 | 17.47 | 17.09 | 17.13 | 8,152,389 | -0.20(-1.14%) |
Sep 14, 2012 | 17.25 | 17.91 | 17.17 | 17.33 | 12,024,713 | +0.15(+0.85%) |
Sep 13, 2012 | 16.79 | 17.29 | 16.70 | 17.18 | 10,178,255 | +0.39(+2.32%) |
Sep 12, 2012 | 16.49 | 16.95 | 16.47 | 16.79 | 10,554,617 | +0.30(+1.82%) |
Sep 11, 2012 | 16.26 | 16.51 | 16.20 | 16.49 | 6,198,588 | +0.24(+1.45%) |
Sep 10, 2012 | 16.17 | 16.31 | 16.13 | 16.26 | 5,166,852 | +0.01(+0.08%) |
Sep 07, 2012 | 16.05 | 16.24 | 15.99 | 16.24 | 8,978,051 | -0.03(-0.20%) |
Sep 06, 2012 | 16.06 | 16.27 | 15.99 | 16.27 | 7,250,419 | +0.28(+1.76%) |
Sep 05, 2012 | 16.02 | 16.05 | 15.76 | 15.99 | 7,843,596 | +0.01(+0.04%) |
Sep 04, 2012 | 15.91 | 16.00 | 15.76 | 15.99 | 8,433,626 | +0.09(+0.56%) |
Aug 31, 2012 | 15.92 | 15.93 | 15.67 | 15.90 | 5,735,354 | +0.03(+0.16%) |
Aug 30, 2012 | 15.78 | 15.93 | 15.73 | 15.87 | 5,802,290 | -0.01(-0.04%) |
Aug 29, 2012 | 15.72 | 15.89 | 15.61 | 15.88 | 7,149,948 | +0.27(+1.76%) |
Aug 27, 2012 | 15.67 | 15.69 | 15.55 | 15.60 | 6,810,510 | +0.15(+0.94%) |
Aug 24, 2012 | 15.48 | 15.54 | 15.36 | 15.46 | 5,070,553 | -0.16(-1.02%) |
Aug 23, 2012 | 15.48 | 15.69 | 15.41 | 15.62 | 6,515,008 | +0.06(+0.41%) |
Aug 22, 2012 | 15.35 | 15.57 | 15.31 | 15.55 | 7,215,266 | +0.18(+1.16%) |
Aug 21, 2012 | 15.31 | 15.55 | 15.26 | 15.38 | 5,273,247 | +0.13(+0.87%) |
Aug 20, 2012 | 15.34 | 15.40 | 15.14 | 15.24 | 4,366,361 | -0.13(-0.87%) |
Aug 17, 2012 | 15.55 | 15.56 | 15.22 | 15.38 | 6,330,750 | -0.13(-0.86%) |
Aug 16, 2012 | 15.12 | 15.54 | 15.10 | 15.51 | 7,809,762 | +0.37(+2.47%) |
Aug 15, 2012 | 15.03 | 15.15 | 14.97 | 15.14 | 4,169,861 | +0.10(+0.68%) |
Aug 14, 2012 | 15.14 | 15.20 | 14.99 | 15.03 | 6,806,295 | -0.02(-0.13%) |
Aug 13, 2012 | 14.90 | 15.06 | 14.82 | 15.05 | 3,814,702 | +0.12(+0.81%) |
Aug 10, 2012 | 14.85 | 14.96 | 14.81 | 14.93 | 2,544,639 | +0.06(+0.38%) |
Aug 09, 2012 | 14.90 | 14.97 | 14.78 | 14.88 | 3,987,539 | -0.04(-0.30%) |
Aug 08, 2012 | 15.00 | 15.09 | 14.84 | 14.92 | 5,317,193 | -0.17(-1.14%) |
Aug 07, 2012 | 14.95 | 15.21 | 14.81 | 15.09 | 5,957,633 | +0.20(+1.36%) |
Aug 06, 2012 | 15.03 | 15.12 | 14.89 | 14.89 | 6,127,668 | -0.11(-0.76%) |
Aug 03, 2012 | 14.89 | 15.10 | 14.81 | 15.00 | 7,138,329 | +0.33(+2.25%) |
Aug 02, 2012 | 14.62 | 14.81 | 14.49 | 14.67 | 7,069,560 | -0.02(-0.13%) |
Aug 01, 2012 | 14.94 | 14.96 | 14.60 | 14.69 | 5,674,400 | -0.12(-0.81%) |
Jul 31, 2012 | 14.85 | 15.01 | 14.75 | 14.81 | 7,256,012 | -0.10(-0.64%) |
Jul 30, 2012 | 14.99 | 15.04 | 14.77 | 14.91 | 7,000,784 | -0.06(-0.38%) |
Jul 27, 2012 | 14.62 | 15.22 | 14.44 | 14.96 | 13,758,518 | +0.43(+2.97%) |
Jul 26, 2012 | 14.72 | 14.93 | 14.35 | 14.53 | 9,926,770 | +0.08(+0.57%) |
Jul 25, 2012 | 14.56 | 14.69 | 14.43 | 14.45 | 5,759,548 | -0.02(-0.13%) |
Jul 24, 2012 | 14.61 | 14.65 | 14.30 | 14.47 | 7,108,788 | -0.15(-1.04%) |
Jul 23, 2012 | 14.52 | 14.68 | 14.42 | 14.62 | 6,496,534 | -0.01(-0.04%) |
Jul 20, 2012 | 14.60 | 14.67 | 14.43 | 14.63 | 9,087,978 | -0.01(-0.04%) |
Jul 19, 2012 | 14.82 | 14.96 | 14.57 | 14.63 | 9,112,241 | -0.16(-1.07%) |
Jul 18, 2012 | 14.88 | 14.91 | 14.71 | 14.79 | 7,782,022 | -0.10(-0.68%) |
Jul 17, 2012 | 14.74 | 15.02 | 14.58 | 14.89 | 8,613,824 | -0.11(-0.72%) |
Jul 16, 2012 | 14.77 | 15.12 | 14.75 | 15.00 | 10,491,593 | +0.18(+1.20%) |
Jul 13, 2012 | 14.46 | 14.89 | 14.42 | 14.82 | 9,247,924 | +0.37(+2.59%) |
Jul 12, 2012 | 14.24 | 14.62 | 14.24 | 14.45 | 8,518,697 | +0.04(+0.31%) |
Jul 11, 2012 | 14.07 | 14.47 | 13.96 | 14.41 | 10,987,155 | +0.35(+2.48%) |
Jul 10, 2012 | 14.32 | 14.39 | 13.95 | 14.06 | 6,647,466 | -0.19(-1.34%) |
Jul 09, 2012 | 14.27 | 14.28 | 14.08 | 14.25 | 8,643,574 | +0.11(+0.76%) |
Jul 06, 2012 | 13.91 | 14.16 | 13.87 | 14.14 | 6,179,365 | -0.03(-0.18%) |
Jul 05, 2012 | 14.37 | 14.42 | 14.16 | 14.16 | 6,610,910 | -0.22(-1.50%) |
Jul 03, 2012 | 14.17 | 14.42 | 14.14 | 14.38 | 3,592,548 | +0.21(+1.48%) |