Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.96 | 26.79 | 25.86 | 26.51 | 11,339,931 | +0.47(+1.81%) |
Jan 30, 2013 | 26.11 | 26.22 | 25.32 | 26.03 | 14,057,994 | +0.33(+1.28%) |
Jan 29, 2013 | 25.00 | 25.87 | 24.95 | 25.70 | 15,559,340 | +1.19(+4.84%) |
Jan 28, 2013 | 24.49 | 24.71 | 23.79 | 24.52 | 8,117,216 | -0.01(-0.03%) |
Jan 25, 2013 | 24.60 | 24.64 | 24.32 | 24.53 | 6,519,189 | +0.01(+0.03%) |
Jan 24, 2013 | 24.13 | 24.67 | 24.13 | 24.52 | 7,095,038 | +0.38(+1.58%) |
Jan 23, 2013 | 24.01 | 24.32 | 23.76 | 24.14 | 10,594,731 | +0.17(+0.70%) |
Jan 22, 2013 | 23.31 | 24.16 | 23.27 | 23.97 | 8,462,423 | +0.68(+2.93%) |
Jan 18, 2013 | 23.46 | 23.54 | 22.82 | 23.29 | 10,075,214 | -0.06(-0.28%) |
Jan 17, 2013 | 23.29 | 23.60 | 23.23 | 23.35 | 9,868,574 | +0.23(+0.99%) |
Jan 16, 2013 | 22.85 | 23.35 | 22.84 | 23.12 | 8,065,007 | +0.17(+0.75%) |
Jan 15, 2013 | 22.26 | 23.02 | 22.22 | 22.95 | 7,963,527 | +0.59(+2.62%) |
Jan 14, 2013 | 22.22 | 22.37 | 22.11 | 22.37 | 6,235,511 | +0.23(+1.02%) |
Jan 11, 2013 | 22.39 | 22.49 | 22.04 | 22.14 | 9,407,544 | -0.29(-1.27%) |
Jan 10, 2013 | 22.46 | 22.50 | 22.16 | 22.43 | 9,072,839 | +0.13(+0.59%) |
Jan 09, 2013 | 22.17 | 22.38 | 22.06 | 22.29 | 10,222,262 | +0.31(+1.41%) |
Jan 08, 2013 | 21.59 | 22.05 | 21.53 | 21.98 | 13,746,573 | +0.46(+2.16%) |
Jan 07, 2013 | 22.17 | 22.17 | 21.44 | 21.52 | 15,520,433 | -0.82(-3.68%) |
Jan 04, 2013 | 22.29 | 22.55 | 21.79 | 22.34 | 9,224,221 | +0.12(+0.53%) |
Jan 03, 2013 | 22.82 | 22.85 | 22.13 | 22.22 | 10,214,139 | -0.64(-2.80%) |
Jan 02, 2013 | 22.59 | 22.88 | 22.43 | 22.86 | 8,849,193 | +0.36(+1.60%) |
Dec 31, 2012 | 21.78 | 22.50 | 21.74 | 22.50 | 5,866,150 | +0.68(+3.09%) |
Dec 28, 2012 | 21.98 | 22.05 | 21.79 | 21.83 | 4,581,056 | -0.32(-1.47%) |
Dec 27, 2012 | 22.04 | 22.20 | 21.71 | 22.15 | 5,083,062 | +0.13(+0.58%) |
Dec 26, 2012 | 22.37 | 22.37 | 21.92 | 22.02 | 4,169,876 | -0.25(-1.14%) |
Dec 24, 2012 | 22.09 | 22.50 | 22.06 | 22.28 | 2,994,880 | +0.08(+0.37%) |
Dec 21, 2012 | 21.91 | 22.32 | 21.84 | 22.19 | 11,940,036 | -0.04(-0.19%) |
Dec 20, 2012 | 22.29 | 22.37 | 22.13 | 22.24 | 7,295,549 | +0.01(+0.06%) |
Dec 19, 2012 | 22.50 | 22.66 | 22.20 | 22.22 | 11,830,724 | -0.28(-1.24%) |
Dec 18, 2012 | 22.55 | 22.64 | 22.41 | 22.50 | 6,870,390 | +0.01(+0.06%) |
Dec 17, 2012 | 22.48 | 22.63 | 22.30 | 22.49 | 7,749,619 | +0.05(+0.21%) |
Dec 14, 2012 | 22.04 | 22.50 | 22.04 | 22.44 | 9,651,766 | +0.38(+1.72%) |
Dec 13, 2012 | 21.97 | 22.16 | 21.79 | 22.06 | 8,684,126 | +0.09(+0.41%) |
Dec 12, 2012 | 22.08 | 22.22 | 21.66 | 21.97 | 11,152,098 | +0.04(+0.16%) |
Dec 11, 2012 | 22.19 | 22.42 | 21.85 | 21.94 | 12,235,150 | -0.21(-0.95%) |
Dec 10, 2012 | 21.61 | 22.32 | 21.60 | 22.15 | 12,073,040 | +0.47(+2.16%) |
Dec 07, 2012 | 21.38 | 21.69 | 21.20 | 21.68 | 11,734,121 | +0.46(+2.19%) |
Dec 06, 2012 | 20.69 | 21.30 | 20.63 | 21.22 | 11,994,442 | +0.46(+2.22%) |
Dec 05, 2012 | 21.22 | 21.38 | 20.54 | 20.75 | 8,928,972 | -0.38(-1.78%) |
Dec 04, 2012 | 21.20 | 21.39 | 21.10 | 21.13 | 6,633,089 | -0.14(-0.64%) |
Nov 30, 2012 | 21.15 | 21.34 | 21.02 | 21.27 | 7,205,055 | +0.03(+0.15%) |
Nov 29, 2012 | 21.23 | 21.40 | 21.11 | 21.23 | 7,407,957 | +0.07(+0.34%) |
Nov 28, 2012 | 20.70 | 21.27 | 20.60 | 21.16 | 8,291,414 | +0.24(+1.13%) |
Nov 27, 2012 | 21.20 | 21.20 | 20.89 | 20.93 | 8,345,017 | -0.17(-0.80%) |
Nov 26, 2012 | 20.98 | 21.10 | 20.83 | 21.09 | 6,550,659 | +0.03(+0.14%) |
Nov 23, 2012 | 20.79 | 21.07 | 20.77 | 21.07 | 2,810,216 | +0.41(+1.99%) |
Nov 21, 2012 | 20.53 | 20.72 | 20.41 | 20.65 | 5,833,294 | +0.30(+1.46%) |
Nov 20, 2012 | 20.20 | 20.64 | 20.12 | 20.36 | 9,129,550 | +0.15(+0.76%) |
Nov 19, 2012 | 19.59 | 20.25 | 19.59 | 20.20 | 9,724,724 | +0.80(+4.10%) |
Nov 16, 2012 | 19.30 | 19.47 | 19.10 | 19.41 | 10,244,616 | +0.10(+0.52%) |
Nov 15, 2012 | 19.03 | 19.42 | 18.94 | 19.31 | 8,829,569 | +0.33(+1.75%) |
Nov 14, 2012 | 19.39 | 19.45 | 18.92 | 18.98 | 8,191,090 | -0.28(-1.43%) |
Nov 13, 2012 | 19.15 | 19.62 | 19.02 | 19.25 | 6,096,012 | +0.01(+0.04%) |
Nov 12, 2012 | 19.11 | 19.55 | 19.11 | 19.24 | 7,410,099 | +0.27(+1.43%) |
Nov 09, 2012 | 19.14 | 19.24 | 18.80 | 18.97 | 9,140,509 | -0.43(-2.19%) |
Nov 08, 2012 | 19.80 | 20.04 | 19.37 | 19.40 | 7,109,984 | -0.41(-2.07%) |
Nov 07, 2012 | 20.02 | 20.28 | 19.60 | 19.81 | 7,671,212 | -0.54(-2.67%) |
Nov 06, 2012 | 19.65 | 20.43 | 19.63 | 20.35 | 11,911,965 | +0.79(+4.05%) |
Nov 05, 2012 | 18.95 | 19.75 | 18.95 | 19.56 | 9,405,758 | +0.61(+3.22%) |
Nov 02, 2012 | 19.49 | 19.49 | 18.70 | 18.95 | 9,505,670 | -0.35(-1.81%) |
Nov 01, 2012 | 19.60 | 19.71 | 18.78 | 19.30 | 10,166,581 | -0.32(-1.64%) |
Oct 31, 2012 | 19.88 | 19.93 | 19.29 | 19.62 | 7,672,553 | -0.24(-1.22%) |
Oct 26, 2012 | 19.48 | 19.86 | 19.86 | 19.86 | 13,668,275 | +0.59(+3.06%) |
Oct 25, 2012 | 19.28 | 19.47 | 19.06 | 19.27 | 3,966,779 | +0.09(+0.48%) |
Oct 24, 2012 | 19.13 | 19.48 | 19.05 | 19.18 | 4,880,186 | +0.16(+0.84%) |
Oct 23, 2012 | 19.11 | 19.19 | 18.79 | 19.02 | 7,217,027 | -0.60(-3.08%) |
Oct 19, 2012 | 19.70 | 19.88 | 19.45 | 19.62 | 6,842,949 | +0.05(+0.27%) |
Oct 18, 2012 | 19.87 | 19.94 | 19.52 | 19.57 | 7,826,438 | -0.34(-1.72%) |
Oct 17, 2012 | 19.76 | 20.03 | 19.67 | 19.91 | 5,632,834 | +0.25(+1.27%) |
Oct 16, 2012 | 19.58 | 19.81 | 19.47 | 19.66 | 5,399,190 | +0.24(+1.23%) |
Oct 15, 2012 | 19.37 | 19.59 | 19.14 | 19.42 | 6,031,501 | +0.03(+0.15%) |
Oct 12, 2012 | 19.52 | 19.63 | 18.83 | 19.39 | 11,665,827 | -0.13(-0.66%) |
Oct 11, 2012 | 20.18 | 20.23 | 19.51 | 19.52 | 10,099,802 | -0.23(-1.16%) |
Oct 10, 2012 | 20.27 | 20.59 | 19.57 | 19.75 | 14,867,591 | -0.65(-3.20%) |
Oct 09, 2012 | 20.91 | 21.07 | 20.40 | 20.40 | 11,546,560 | -0.28(-1.36%) |
Oct 08, 2012 | 20.44 | 21.44 | 20.17 | 20.69 | 26,071,758 | +1.09(+5.56%) |
Oct 05, 2012 | 20.00 | 20.33 | 19.55 | 19.60 | 9,152,358 | -0.26(-1.30%) |
Oct 04, 2012 | 19.57 | 19.92 | 19.52 | 19.85 | 7,858,001 | +0.38(+1.96%) |
Oct 03, 2012 | 19.79 | 19.79 | 19.45 | 19.47 | 6,129,271 | -0.31(-1.57%) |
Oct 02, 2012 | 19.80 | 19.93 | 19.70 | 19.78 | 5,611,547 | +0.02(+0.09%) |
Oct 01, 2012 | 19.60 | 19.96 | 19.38 | 19.77 | 7,302,722 | +0.27(+1.37%) |
Sep 28, 2012 | 19.42 | 19.52 | 19.22 | 19.50 | 6,647,357 | +0.02(+0.11%) |
Sep 27, 2012 | 18.92 | 19.48 | 18.84 | 19.48 | 6,079,728 | +0.55(+2.89%) |
Sep 26, 2012 | 19.12 | 19.29 | 18.57 | 18.93 | 9,750,953 | -0.23(-1.21%) |
Sep 25, 2012 | 19.22 | 19.47 | 19.15 | 19.16 | 10,045,849 | +0.07(+0.37%) |
Sep 24, 2012 | 19.12 | 19.28 | 19.00 | 19.09 | 5,055,772 | -0.10(-0.50%) |
Sep 21, 2012 | 19.15 | 19.33 | 19.08 | 19.19 | 9,190,828 | +0.12(+0.66%) |
Sep 20, 2012 | 18.90 | 19.15 | 18.70 | 19.06 | 7,346,876 | +0.06(+0.30%) |
Sep 19, 2012 | 18.57 | 19.10 | 18.57 | 19.00 | 10,462,082 | +0.41(+2.19%) |
Sep 18, 2012 | 18.60 | 18.89 | 18.12 | 18.60 | 18,228,916 | -0.56(-2.93%) |
Sep 17, 2012 | 19.70 | 19.70 | 18.90 | 19.16 | 10,197,296 | -0.70(-3.54%) |
Sep 14, 2012 | 19.61 | 20.08 | 19.56 | 19.86 | 9,030,998 | +0.34(+1.72%) |
Sep 13, 2012 | 19.15 | 19.58 | 18.87 | 19.53 | 8,252,997 | +0.43(+2.23%) |
Sep 12, 2012 | 19.16 | 19.39 | 19.09 | 19.10 | 9,021,135 | +0.05(+0.24%) |
Sep 11, 2012 | 18.75 | 19.11 | 18.73 | 19.05 | 7,715,164 | +0.35(+1.89%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.54 | 18.70 | 5,058,482 | +0.17(+0.91%) |
Sep 07, 2012 | 18.28 | 18.57 | 18.22 | 18.53 | 5,198,304 | +0.35(+1.91%) |
Sep 06, 2012 | 18.12 | 18.44 | 18.04 | 18.19 | 7,607,289 | +0.21(+1.19%) |
Sep 05, 2012 | 18.13 | 18.15 | 17.93 | 17.97 | 7,283,216 | -0.17(-0.93%) |
Sep 04, 2012 | 18.48 | 18.48 | 17.96 | 18.14 | 7,264,479 | -0.34(-1.86%) |
Aug 31, 2012 | 18.23 | 18.55 | 18.16 | 18.48 | 11,032,584 | +0.34(+1.85%) |
Aug 30, 2012 | 17.66 | 18.21 | 17.55 | 18.15 | 7,877,292 | +0.39(+2.19%) |
Aug 29, 2012 | 17.83 | 17.94 | 17.73 | 17.76 | 4,456,466 | +0.04(+0.24%) |
Aug 27, 2012 | 17.50 | 18.04 | 17.49 | 17.72 | 8,057,129 | +0.30(+1.74%) |
Aug 24, 2012 | 17.44 | 17.48 | 17.16 | 17.41 | 4,850,532 | -0.10(-0.59%) |
Aug 23, 2012 | 17.54 | 17.59 | 17.34 | 17.52 | 3,859,721 | -0.07(-0.43%) |
Aug 22, 2012 | 17.48 | 17.63 | 17.19 | 17.59 | 5,580,197 | +0.12(+0.67%) |
Aug 21, 2012 | 17.75 | 17.92 | 17.42 | 17.47 | 7,979,663 | -0.22(-1.27%) |
Aug 20, 2012 | 17.62 | 17.82 | 17.52 | 17.70 | 7,151,777 | +0.11(+0.61%) |
Aug 17, 2012 | 17.77 | 17.91 | 17.51 | 17.59 | 9,463,283 | -0.16(-0.93%) |
Aug 16, 2012 | 17.74 | 17.87 | 17.57 | 17.75 | 8,530,361 | -0.00(-0.02%) |
Aug 15, 2012 | 17.56 | 17.80 | 17.38 | 17.76 | 7,264,681 | +0.21(+1.20%) |
Aug 14, 2012 | 17.71 | 17.71 | 17.40 | 17.55 | 6,107,584 | -0.15(-0.87%) |
Aug 13, 2012 | 17.70 | 17.79 | 17.44 | 17.70 | 6,796,544 | +0.00(+0.00%) |
Aug 10, 2012 | 17.26 | 17.72 | 17.13 | 17.70 | 8,020,977 | +0.28(+1.58%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.41 | 17.43 | 7,976,955 | -0.24(-1.37%) |
Aug 08, 2012 | 17.84 | 17.86 | 17.40 | 17.67 | 8,162,100 | -0.35(-1.92%) |
Aug 07, 2012 | 17.75 | 18.14 | 17.68 | 18.02 | 9,765,322 | +0.39(+2.21%) |
Aug 06, 2012 | 17.70 | 17.74 | 17.45 | 17.63 | 5,890,263 | -0.01(-0.08%) |
Aug 03, 2012 | 17.47 | 17.74 | 17.25 | 17.64 | 10,122,319 | +0.50(+2.90%) |
Aug 02, 2012 | 16.52 | 17.21 | 16.52 | 17.14 | 12,912,312 | +0.43(+2.56%) |
Aug 01, 2012 | 17.00 | 17.08 | 15.84 | 16.72 | 26,319,732 | -0.18(-1.06%) |
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.89 | 13,294,247 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.95 | 7,497,208 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,118,529 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,195,636 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,896 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,532,532 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,658,184 | +0.11(+0.66%) |
Jul 20, 2012 | 16.20 | 16.33 | 16.09 | 16.27 | 4,722,036 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.19 | 16.25 | 11,134,647 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,429,439 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,672,837 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.05 | 15.81 | 16.02 | 7,611,965 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.08 | 15.52 | 16.05 | 12,105,350 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,095,979 | -0.34(-2.14%) |
Jul 11, 2012 | 15.75 | 16.06 | 15.57 | 15.85 | 9,924,829 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,559,160 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.70 | 15.85 | 7,823,163 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,597,680 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,747,029 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,413,214 | -0.25(-1.54%) |
Jul 02, 2012 | 16.29 | 16.62 | 16.03 | 16.45 | 10,346,197 | +0.41(+2.56%) |
Jun 29, 2012 | 16.04 | 16.20 | 15.73 | 16.04 | 15,390,084 | +0.26(+1.65%) |
Jun 28, 2012 | 15.09 | 15.80 | 15.02 | 15.78 | 12,083,788 | +0.60(+3.93%) |
Jun 27, 2012 | 15.27 | 15.30 | 14.98 | 15.19 | 7,931,276 | -0.01(-0.07%) |
Jun 26, 2012 | 14.77 | 15.29 | 14.76 | 15.20 | 10,237,818 | +0.43(+2.93%) |
Jun 25, 2012 | 14.81 | 14.81 | 14.40 | 14.77 | 7,855,238 | -0.16(-1.08%) |
Jun 22, 2012 | 14.90 | 14.97 | 14.60 | 14.93 | 18,733,340 | +0.16(+1.11%) |
Jun 21, 2012 | 15.32 | 15.35 | 14.69 | 14.76 | 11,777,214 | -0.53(-3.44%) |
Jun 20, 2012 | 14.89 | 15.30 | 14.79 | 15.29 | 19,444,044 | +0.69(+4.72%) |
Jun 19, 2012 | 14.35 | 14.71 | 14.20 | 14.60 | 10,868,245 | +0.37(+2.58%) |
Jun 18, 2012 | 14.25 | 14.29 | 13.95 | 14.23 | 9,980,148 | -0.11(-0.77%) |
Jun 15, 2012 | 13.92 | 14.35 | 13.92 | 14.34 | 11,215,613 | +0.27(+1.90%) |
Jun 14, 2012 | 13.88 | 14.16 | 13.82 | 14.07 | 5,522,433 | +0.23(+1.65%) |
Jun 13, 2012 | 13.86 | 13.92 | 13.68 | 13.84 | 8,036,875 | -0.11(-0.79%) |
Jun 12, 2012 | 13.53 | 14.04 | 13.53 | 13.95 | 11,878,683 | +0.43(+3.14%) |
Jun 11, 2012 | 13.54 | 13.70 | 13.34 | 13.53 | 9,064,233 | +0.19(+1.39%) |
Jun 08, 2012 | 13.19 | 13.36 | 13.08 | 13.34 | 6,357,666 | +0.04(+0.32%) |
Jun 07, 2012 | 13.25 | 13.59 | 13.14 | 13.30 | 11,110,826 | +0.33(+2.53%) |
Jun 06, 2012 | 12.72 | 13.24 | 12.69 | 12.97 | 8,304,103 | +0.40(+3.18%) |
Jun 05, 2012 | 12.24 | 12.63 | 12.24 | 12.57 | 7,508,427 | +0.33(+2.68%) |
Jun 04, 2012 | 12.58 | 12.67 | 12.02 | 12.24 | 8,701,149 | -0.34(-2.72%) |
Jun 01, 2012 | 12.63 | 12.76 | 12.52 | 12.59 | 8,082,669 | -0.30(-2.30%) |
May 31, 2012 | 13.11 | 13.12 | 12.60 | 12.88 | 10,966,667 | -0.18(-1.39%) |
May 30, 2012 | 13.16 | 13.20 | 12.96 | 13.06 | 8,173,961 | -0.23(-1.75%) |
May 29, 2012 | 13.27 | 13.35 | 13.15 | 13.30 | 9,423,066 | +0.12(+0.95%) |
May 25, 2012 | 12.73 | 13.23 | 12.73 | 13.17 | 8,510,964 | +0.39(+3.02%) |
May 24, 2012 | 12.72 | 12.79 | 12.57 | 12.79 | 7,048,779 | +0.14(+1.07%) |
May 23, 2012 | 12.55 | 12.67 | 12.29 | 12.65 | 8,071,341 | +0.01(+0.08%) |
May 22, 2012 | 12.89 | 13.04 | 12.56 | 12.64 | 8,236,543 | -0.20(-1.59%) |
May 21, 2012 | 12.48 | 12.89 | 12.45 | 12.84 | 5,990,396 | +0.37(+2.98%) |
May 18, 2012 | 12.52 | 12.71 | 12.30 | 12.47 | 14,157,358 | +0.02(+0.14%) |
May 17, 2012 | 12.60 | 12.78 | 12.45 | 12.45 | 9,334,269 | -0.14(-1.13%) |
May 16, 2012 | 12.67 | 12.93 | 12.45 | 12.60 | 10,222,172 | -0.01(-0.08%) |
May 15, 2012 | 12.80 | 12.93 | 12.57 | 12.61 | 9,966,902 | -0.19(-1.45%) |
May 14, 2012 | 13.12 | 13.13 | 12.75 | 12.79 | 12,101,872 | -0.50(-3.74%) |
May 11, 2012 | 13.59 | 13.59 | 13.26 | 13.29 | 10,945,279 | -0.35(-2.59%) |
May 10, 2012 | 13.63 | 13.93 | 13.57 | 13.64 | 8,478,861 | -0.00(-0.03%) |
May 09, 2012 | 13.58 | 13.79 | 13.55 | 13.65 | 10,311,938 | -0.11(-0.80%) |
May 08, 2012 | 14.14 | 14.14 | 13.64 | 13.76 | 10,963,086 | -0.41(-2.87%) |
May 07, 2012 | 14.08 | 14.27 | 14.03 | 14.17 | 10,225,249 | -0.03(-0.20%) |
May 04, 2012 | 14.32 | 14.41 | 14.05 | 14.19 | 9,843,558 | -0.22(-1.54%) |
May 03, 2012 | 14.81 | 14.82 | 14.33 | 14.42 | 9,495,187 | -0.40(-2.72%) |
May 02, 2012 | 14.69 | 14.95 | 14.63 | 14.82 | 7,274,866 | +0.10(+0.68%) |
May 01, 2012 | 15.26 | 15.31 | 14.66 | 14.72 | 13,206,998 | -0.14(-0.96%) |
Apr 30, 2012 | 14.81 | 15.00 | 14.75 | 14.86 | 9,468,424 | +0.11(+0.77%) |
Apr 27, 2012 | 14.65 | 14.88 | 14.64 | 14.75 | 7,563,054 | +0.23(+1.57%) |
Apr 26, 2012 | 14.29 | 14.56 | 14.27 | 14.52 | 4,658,102 | +0.19(+1.35%) |
Apr 25, 2012 | 14.49 | 14.56 | 14.18 | 14.33 | 5,513,457 | -0.05(-0.37%) |
Apr 24, 2012 | 14.32 | 14.43 | 14.25 | 14.38 | 4,370,169 | +0.09(+0.65%) |
Apr 23, 2012 | 14.00 | 14.35 | 13.99 | 14.29 | 6,998,231 | +0.04(+0.25%) |
Apr 20, 2012 | 14.23 | 14.36 | 14.17 | 14.25 | 7,379,522 | +0.06(+0.40%) |
Apr 19, 2012 | 14.28 | 14.45 | 14.14 | 14.19 | 6,917,690 | -0.04(-0.30%) |
Apr 18, 2012 | 14.22 | 14.28 | 14.08 | 14.24 | 9,562,384 | -0.05(-0.32%) |
Apr 17, 2012 | 14.37 | 14.59 | 14.28 | 14.28 | 10,391,384 | -0.01(-0.05%) |
Apr 16, 2012 | 14.57 | 14.70 | 14.28 | 14.29 | 16,096,221 | -0.57(-3.87%) |
Apr 13, 2012 | 14.89 | 15.05 | 14.81 | 14.87 | 7,123,513 | -0.05(-0.34%) |
Apr 12, 2012 | 14.79 | 15.22 | 14.74 | 14.92 | 17,218,986 | +0.09(+0.60%) |
Apr 11, 2012 | 15.10 | 15.12 | 14.76 | 14.83 | 8,492,846 | -0.11(-0.77%) |
Apr 10, 2012 | 15.13 | 15.23 | 14.92 | 14.94 | 10,958,201 | -0.23(-1.48%) |
Apr 09, 2012 | 14.86 | 15.28 | 14.86 | 15.17 | 7,922,137 | +0.12(+0.78%) |
Apr 05, 2012 | 15.10 | 15.33 | 14.93 | 15.05 | 7,398,130 | -0.16(-1.08%) |
Apr 04, 2012 | 15.04 | 15.24 | 14.92 | 15.21 | 10,949,129 | +0.07(+0.45%) |
Apr 03, 2012 | 15.53 | 15.56 | 15.00 | 15.14 | 17,300,330 | -0.37(-2.39%) |
Apr 02, 2012 | 15.50 | 15.60 | 15.36 | 15.52 | 12,808,738 | +0.03(+0.18%) |
Mar 30, 2012 | 15.55 | 15.71 | 15.45 | 15.49 | 9,909,256 | +0.04(+0.28%) |
Mar 29, 2012 | 15.42 | 15.53 | 15.32 | 15.44 | 7,027,951 | -0.11(-0.73%) |
Mar 28, 2012 | 15.63 | 15.69 | 15.41 | 15.56 | 10,230,300 | -0.16(-1.00%) |
Mar 27, 2012 | 16.18 | 16.21 | 15.70 | 15.72 | 8,652,880 | -0.43(-2.68%) |
Mar 26, 2012 | 15.99 | 16.20 | 15.87 | 16.15 | 11,837,676 | +0.43(+2.75%) |
Mar 23, 2012 | 15.45 | 15.84 | 15.43 | 15.72 | 6,740,287 | +0.22(+1.45%) |
Mar 22, 2012 | 15.41 | 15.61 | 15.33 | 15.49 | 9,659,233 | -0.11(-0.71%) |
Mar 21, 2012 | 15.63 | 15.72 | 15.45 | 15.60 | 7,340,111 | -0.04(-0.25%) |
Mar 20, 2012 | 15.83 | 15.83 | 15.60 | 15.64 | 6,283,848 | -0.27(-1.71%) |
Mar 19, 2012 | 15.75 | 16.05 | 15.75 | 15.91 | 5,407,530 | +0.13(+0.81%) |
Mar 16, 2012 | 15.80 | 15.86 | 15.58 | 15.78 | 10,726,634 | +0.10(+0.66%) |
Mar 15, 2012 | 15.73 | 15.87 | 15.54 | 15.68 | 7,761,684 | -0.00(-0.02%) |
Mar 14, 2012 | 15.75 | 15.85 | 15.60 | 15.68 | 7,622,173 | -0.05(-0.30%) |
Mar 13, 2012 | 15.68 | 15.83 | 15.58 | 15.73 | 11,517,517 | +0.09(+0.59%) |
Mar 12, 2012 | 15.63 | 15.68 | 15.38 | 15.64 | 8,433,551 | -0.04(-0.27%) |
Mar 09, 2012 | 15.60 | 15.72 | 15.41 | 15.68 | 8,113,081 | +0.09(+0.60%) |
Mar 08, 2012 | 15.39 | 15.65 | 15.20 | 15.59 | 16,617,138 | +0.39(+2.56%) |
Mar 07, 2012 | 14.94 | 15.45 | 14.94 | 15.20 | 8,362,398 | +0.20(+1.33%) |
Mar 06, 2012 | 15.09 | 15.26 | 14.92 | 15.00 | 7,730,233 | -0.27(-1.78%) |
Mar 05, 2012 | 15.10 | 15.32 | 14.89 | 15.27 | 6,566,643 | +0.20(+1.35%) |
Mar 02, 2012 | 15.19 | 15.40 | 14.99 | 15.07 | 7,556,584 | -0.19(-1.26%) |
Mar 01, 2012 | 14.85 | 15.29 | 14.85 | 15.26 | 15,019,474 | +0.42(+2.82%) |
Feb 29, 2012 | 14.89 | 15.16 | 14.80 | 14.84 | 14,311,870 | -0.04(-0.29%) |
Feb 28, 2012 | 15.19 | 15.21 | 14.75 | 14.88 | 21,444,356 | -0.34(-2.21%) |
Feb 27, 2012 | 15.22 | 15.41 | 15.07 | 15.22 | 13,004,729 | -0.09(-0.58%) |
Feb 24, 2012 | 15.67 | 15.72 | 15.28 | 15.31 | 8,201,136 | -0.30(-1.90%) |
Feb 23, 2012 | 15.50 | 15.84 | 15.47 | 15.60 | 8,353,596 | +0.06(+0.39%) |
Feb 22, 2012 | 15.67 | 15.87 | 15.53 | 15.54 | 10,698,566 | -0.10(-0.66%) |
Feb 21, 2012 | 15.53 | 15.73 | 15.46 | 15.65 | 9,062,276 | +0.13(+0.85%) |
Feb 17, 2012 | 15.82 | 15.89 | 15.45 | 15.52 | 9,946,348 | -0.23(-1.47%) |
Feb 16, 2012 | 15.58 | 15.89 | 15.56 | 15.75 | 9,608,340 | +0.14(+0.89%) |
Feb 15, 2012 | 15.86 | 16.08 | 15.52 | 15.61 | 11,704,034 | -0.11(-0.73%) |
Feb 14, 2012 | 15.39 | 15.95 | 15.38 | 15.72 | 11,856,208 | +0.19(+1.24%) |
Feb 13, 2012 | 15.79 | 15.94 | 15.40 | 15.53 | 12,508,463 | -0.21(-1.36%) |
Feb 10, 2012 | 15.85 | 15.99 | 15.64 | 15.74 | 9,806,172 | -0.27(-1.70%) |
Feb 09, 2012 | 15.99 | 16.16 | 15.65 | 16.02 | 9,950,492 | -0.04(-0.24%) |
Feb 08, 2012 | 15.77 | 16.22 | 15.75 | 16.05 | 22,280,896 | +0.37(+2.35%) |
Feb 07, 2012 | 15.82 | 16.07 | 15.43 | 15.69 | 16,369,228 | -0.18(-1.13%) |
Feb 06, 2012 | 15.79 | 16.09 | 15.63 | 15.87 | 15,344,413 | +0.16(+1.00%) |
Feb 03, 2012 | 15.40 | 15.81 | 15.36 | 15.71 | 15,024,562 | +0.51(+3.34%) |
Feb 02, 2012 | 14.80 | 15.35 | 14.65 | 15.20 | 10,436,735 | +0.24(+1.62%) |