Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.38 | 17.57 | 17.21 | 17.37 | 5,860,849 | -0.01(-0.03%) |
Mar 27, 2013 | 17.49 | 17.56 | 17.32 | 17.38 | 4,603,117 | -0.22(-1.23%) |
Mar 26, 2013 | 17.54 | 17.75 | 17.46 | 17.59 | 4,859,390 | +0.15(+0.84%) |
Mar 25, 2013 | 17.51 | 17.70 | 17.29 | 17.45 | 4,428,872 | +0.06(+0.34%) |
Mar 22, 2013 | 17.31 | 17.48 | 17.30 | 17.39 | 3,465,595 | +0.08(+0.44%) |
Mar 21, 2013 | 17.63 | 17.79 | 17.31 | 17.31 | 5,299,398 | -0.40(-2.26%) |
Mar 20, 2013 | 17.61 | 17.83 | 17.60 | 17.71 | 5,236,467 | +0.18(+1.05%) |
Mar 19, 2013 | 17.57 | 17.75 | 17.40 | 17.53 | 7,402,445 | -0.06(-0.37%) |
Mar 18, 2013 | 17.56 | 17.72 | 17.45 | 17.59 | 4,128,576 | -0.21(-1.18%) |
Mar 15, 2013 | 17.60 | 17.95 | 17.59 | 17.80 | 7,046,734 | +0.19(+1.11%) |
Mar 14, 2013 | 17.06 | 17.66 | 16.92 | 17.61 | 9,964,158 | +0.91(+5.43%) |
Mar 13, 2013 | 16.78 | 16.82 | 16.62 | 16.70 | 2,927,026 | -0.09(-0.54%) |
Mar 12, 2013 | 16.81 | 16.95 | 16.72 | 16.79 | 3,729,679 | +0.02(+0.13%) |
Mar 11, 2013 | 16.68 | 16.85 | 16.51 | 16.77 | 3,303,297 | +0.06(+0.35%) |
Mar 08, 2013 | 16.65 | 16.84 | 16.52 | 16.71 | 6,458,731 | -0.02(-0.10%) |
Mar 07, 2013 | 16.12 | 16.98 | 15.95 | 16.73 | 8,835,605 | +0.54(+3.31%) |
Mar 06, 2013 | 16.06 | 16.24 | 15.87 | 16.19 | 6,497,027 | +0.21(+1.34%) |
Mar 05, 2013 | 16.47 | 16.58 | 15.91 | 15.98 | 8,942,823 | -0.36(-2.20%) |
Mar 04, 2013 | 16.64 | 16.70 | 16.13 | 16.34 | 7,931,629 | -0.40(-2.37%) |
Mar 01, 2013 | 16.22 | 16.83 | 16.09 | 16.74 | 11,015,275 | +0.38(+2.33%) |
Feb 28, 2013 | 16.17 | 16.45 | 16.17 | 16.35 | 4,813,517 | +0.12(+0.76%) |
Feb 27, 2013 | 15.83 | 16.34 | 15.77 | 16.23 | 5,538,079 | +0.33(+2.06%) |
Feb 26, 2013 | 15.98 | 16.03 | 15.66 | 15.90 | 4,856,099 | -0.05(-0.30%) |
Feb 25, 2013 | 16.12 | 16.28 | 15.94 | 15.95 | 9,488,011 | -0.01(-0.07%) |
Feb 22, 2013 | 15.82 | 15.98 | 15.72 | 15.96 | 5,665,332 | +0.18(+1.16%) |
Feb 21, 2013 | 16.01 | 16.01 | 15.72 | 15.78 | 5,677,116 | -0.30(-1.87%) |
Feb 20, 2013 | 16.40 | 16.45 | 16.02 | 16.08 | 6,587,768 | -0.39(-2.35%) |
Feb 19, 2013 | 16.52 | 16.60 | 16.45 | 16.47 | 4,078,148 | -0.08(-0.45%) |
Feb 15, 2013 | 16.60 | 16.78 | 16.43 | 16.54 | 8,933,367 | -0.17(-1.03%) |
Feb 14, 2013 | 16.94 | 16.99 | 16.63 | 16.71 | 6,551,531 | -0.31(-1.83%) |
Feb 13, 2013 | 16.85 | 17.03 | 16.78 | 17.02 | 6,755,508 | +0.14(+0.86%) |
Feb 12, 2013 | 16.33 | 16.97 | 16.33 | 16.88 | 9,960,279 | +0.57(+3.49%) |
Feb 11, 2013 | 16.06 | 16.37 | 15.99 | 16.31 | 5,921,700 | +0.18(+1.13%) |
Feb 08, 2013 | 16.12 | 16.21 | 16.05 | 16.13 | 4,385,699 | +0.02(+0.10%) |
Feb 07, 2013 | 16.25 | 16.32 | 16.03 | 16.11 | 7,493,371 | -0.14(-0.89%) |
Feb 06, 2013 | 16.08 | 16.28 | 16.03 | 16.26 | 4,914,238 | +0.12(+0.76%) |
Feb 04, 2013 | 16.11 | 16.28 | 16.03 | 16.13 | 5,190,344 | -0.14(-0.86%) |
Feb 01, 2013 | 16.27 | 16.32 | 16.08 | 16.27 | 6,501,563 | +0.06(+0.40%) |
Jan 31, 2013 | 16.60 | 16.69 | 16.21 | 16.21 | 6,771,926 | -0.46(-2.74%) |
Jan 30, 2013 | 16.75 | 16.89 | 16.65 | 16.67 | 6,690,670 | -0.09(-0.51%) |
Jan 29, 2013 | 16.47 | 16.86 | 16.47 | 16.75 | 5,361,800 | +0.26(+1.56%) |
Jan 28, 2013 | 16.61 | 16.61 | 16.33 | 16.49 | 4,081,216 | +0.01(+0.06%) |
Jan 25, 2013 | 16.39 | 16.63 | 16.34 | 16.48 | 3,950,996 | +0.08(+0.49%) |
Jan 24, 2013 | 16.22 | 16.52 | 16.18 | 16.40 | 4,223,216 | +0.18(+1.12%) |
Jan 23, 2013 | 16.15 | 16.31 | 16.08 | 16.22 | 4,407,107 | -0.10(-0.59%) |
Jan 22, 2013 | 16.24 | 16.34 | 16.08 | 16.32 | 4,700,831 | +0.12(+0.73%) |
Jan 18, 2013 | 15.95 | 16.27 | 15.93 | 16.20 | 5,608,436 | +0.21(+1.31%) |
Jan 17, 2013 | 15.73 | 16.05 | 15.71 | 15.99 | 6,293,632 | +0.35(+2.26%) |
Jan 16, 2013 | 15.75 | 15.82 | 15.59 | 15.64 | 7,113,226 | -0.23(-1.45%) |
Jan 15, 2013 | 15.89 | 16.02 | 15.74 | 15.87 | 8,825,651 | -0.08(-0.50%) |
Jan 14, 2013 | 16.25 | 16.33 | 15.89 | 15.95 | 7,834,935 | -0.29(-1.78%) |
Jan 11, 2013 | 16.27 | 16.34 | 15.98 | 16.24 | 4,582,033 | +0.07(+0.43%) |
Jan 10, 2013 | 15.99 | 16.24 | 15.88 | 16.17 | 4,702,438 | +0.34(+2.14%) |
Jan 09, 2013 | 15.92 | 16.02 | 15.64 | 15.83 | 9,384,883 | -0.13(-0.81%) |
Jan 08, 2013 | 16.15 | 16.19 | 15.88 | 15.96 | 4,292,131 | -0.24(-1.46%) |
Jan 07, 2013 | 16.21 | 16.31 | 16.06 | 16.19 | 4,455,698 | -0.19(-1.18%) |
Jan 04, 2013 | 16.04 | 16.39 | 15.99 | 16.39 | 4,106,506 | +0.35(+2.21%) |
Jan 03, 2013 | 15.91 | 16.21 | 15.83 | 16.03 | 4,160,415 | +0.12(+0.78%) |
Jan 02, 2013 | 15.86 | 15.95 | 15.73 | 15.91 | 6,183,267 | +0.42(+2.74%) |
Dec 31, 2012 | 15.20 | 15.58 | 15.16 | 15.49 | 7,037,498 | +0.21(+1.40%) |
Dec 28, 2012 | 15.25 | 15.37 | 15.24 | 15.27 | 4,644,673 | -0.09(-0.56%) |
Dec 27, 2012 | 15.36 | 15.46 | 15.22 | 15.36 | 5,865,822 | +0.07(+0.46%) |
Dec 26, 2012 | 15.66 | 15.79 | 15.26 | 15.29 | 3,005,971 | -0.32(-2.03%) |
Dec 24, 2012 | 15.59 | 15.72 | 15.53 | 15.60 | 2,001,741 | -0.05(-0.31%) |
Dec 21, 2012 | 15.31 | 15.71 | 15.21 | 15.65 | 6,995,118 | +0.19(+1.25%) |
Dec 20, 2012 | 15.32 | 15.55 | 15.31 | 15.46 | 4,619,635 | +0.05(+0.31%) |
Dec 19, 2012 | 15.39 | 15.52 | 15.29 | 15.41 | 6,813,053 | +0.00(+0.00%) |
Dec 18, 2012 | 15.12 | 15.45 | 15.08 | 15.41 | 4,800,046 | +0.33(+2.21%) |
Dec 17, 2012 | 15.12 | 15.20 | 14.99 | 15.08 | 7,525,555 | +0.02(+0.11%) |
Dec 14, 2012 | 15.25 | 15.35 | 15.06 | 15.06 | 7,500,064 | -0.33(-2.13%) |
Dec 13, 2012 | 15.23 | 15.42 | 15.18 | 15.39 | 7,645,132 | +0.11(+0.74%) |
Dec 12, 2012 | 15.44 | 15.57 | 15.26 | 15.28 | 7,556,182 | -0.00(-0.03%) |
Dec 11, 2012 | 15.15 | 15.35 | 15.12 | 15.28 | 6,265,956 | +0.16(+1.09%) |
Dec 10, 2012 | 15.11 | 15.16 | 15.00 | 15.12 | 4,889,632 | +0.14(+0.96%) |
Dec 07, 2012 | 15.08 | 15.18 | 14.91 | 14.97 | 7,595,108 | -0.05(-0.32%) |
Dec 06, 2012 | 14.95 | 15.05 | 14.86 | 15.02 | 6,135,855 | +0.10(+0.68%) |
Dec 05, 2012 | 14.86 | 15.00 | 14.70 | 14.92 | 7,619,973 | +0.21(+1.45%) |
Dec 04, 2012 | 15.01 | 15.01 | 14.71 | 14.71 | 10,642,636 | -0.46(-3.05%) |
Nov 30, 2012 | 15.24 | 15.60 | 15.15 | 15.17 | 8,229,797 | -0.11(-0.70%) |
Nov 29, 2012 | 15.33 | 15.51 | 15.26 | 15.28 | 8,376,495 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.15 | 14.69 | 15.15 | 8,386,268 | +0.21(+1.43%) |
Nov 27, 2012 | 15.13 | 15.32 | 14.90 | 14.93 | 7,347,436 | -0.27(-1.79%) |
Nov 26, 2012 | 14.97 | 15.22 | 14.95 | 15.21 | 7,027,585 | +0.07(+0.49%) |
Nov 23, 2012 | 14.76 | 15.15 | 14.73 | 15.13 | 2,489,129 | +0.48(+3.31%) |
Nov 21, 2012 | 14.72 | 14.74 | 14.54 | 14.65 | 2,746,033 | -0.08(-0.54%) |
Nov 20, 2012 | 14.67 | 14.77 | 14.59 | 14.73 | 4,252,470 | +0.01(+0.07%) |
Nov 19, 2012 | 14.85 | 14.89 | 14.66 | 14.72 | 6,504,867 | +0.22(+1.51%) |
Nov 16, 2012 | 14.62 | 14.66 | 14.29 | 14.50 | 10,535,351 | -0.04(-0.29%) |
Nov 15, 2012 | 14.70 | 14.93 | 14.50 | 14.54 | 11,692,184 | -0.18(-1.23%) |
Nov 14, 2012 | 14.80 | 14.88 | 14.58 | 14.72 | 7,349,697 | -0.03(-0.18%) |
Nov 13, 2012 | 14.70 | 15.00 | 14.55 | 14.75 | 6,072,781 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,596,369 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.44 | 14.73 | 15.16 | 9,480,263 | +0.26(+1.75%) |
Nov 08, 2012 | 14.91 | 15.18 | 14.72 | 14.90 | 16,842,680 | -0.59(-3.81%) |
Nov 07, 2012 | 15.96 | 16.01 | 15.46 | 15.49 | 8,154,597 | -0.71(-4.37%) |
Nov 06, 2012 | 16.02 | 16.26 | 15.97 | 16.20 | 6,614,072 | +0.22(+1.37%) |
Nov 05, 2012 | 15.93 | 16.06 | 15.79 | 15.98 | 8,975,548 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.91 | 15.97 | 4,836,778 | -0.21(-1.32%) |
Nov 01, 2012 | 16.21 | 16.29 | 16.06 | 16.18 | 3,305,807 | +0.10(+0.63%) |
Oct 31, 2012 | 16.16 | 16.29 | 16.01 | 16.08 | 4,861,816 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,063,739 | -0.21(-1.29%) |
Oct 25, 2012 | 16.04 | 16.18 | 15.80 | 16.04 | 2,826,229 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.72 | 15.82 | 3,778,526 | -0.09(-0.57%) |
Oct 23, 2012 | 16.22 | 16.27 | 15.82 | 15.91 | 6,336,641 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.70 | 16.37 | 16.64 | 6,768,358 | -0.09(-0.51%) |
Oct 18, 2012 | 16.79 | 16.93 | 16.69 | 16.72 | 3,307,355 | -0.18(-1.04%) |
Oct 17, 2012 | 16.77 | 16.95 | 16.71 | 16.90 | 3,371,389 | +0.25(+1.50%) |
Oct 16, 2012 | 16.45 | 16.67 | 16.37 | 16.65 | 3,196,796 | +0.29(+1.76%) |
Oct 15, 2012 | 16.36 | 16.44 | 16.08 | 16.36 | 3,953,899 | -0.05(-0.32%) |
Oct 12, 2012 | 16.34 | 16.50 | 16.29 | 16.41 | 3,085,986 | +0.06(+0.39%) |
Oct 11, 2012 | 16.42 | 16.61 | 16.30 | 16.35 | 4,603,938 | +0.18(+1.12%) |
Oct 10, 2012 | 16.43 | 16.62 | 16.12 | 16.17 | 3,896,297 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.63 | 16.30 | 16.55 | 6,219,830 | +0.22(+1.34%) |
Oct 08, 2012 | 16.29 | 16.41 | 16.18 | 16.33 | 2,189,852 | -0.09(-0.52%) |
Oct 05, 2012 | 16.78 | 16.82 | 16.36 | 16.41 | 4,596,476 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.68 | 16.38 | 16.67 | 3,467,426 | +0.36(+2.22%) |
Oct 03, 2012 | 16.71 | 16.72 | 16.19 | 16.31 | 5,725,879 | -0.55(-3.25%) |
Oct 02, 2012 | 16.89 | 17.08 | 16.78 | 16.86 | 4,722,674 | +0.08(+0.48%) |
Oct 01, 2012 | 16.57 | 16.90 | 16.57 | 16.78 | 4,178,205 | +0.38(+2.34%) |
Sep 28, 2012 | 16.60 | 16.63 | 16.19 | 16.39 | 8,149,518 | -0.36(-2.13%) |
Sep 27, 2012 | 16.79 | 16.84 | 16.59 | 16.75 | 5,002,095 | +0.24(+1.45%) |
Sep 26, 2012 | 16.61 | 16.78 | 16.44 | 16.51 | 7,754,317 | -0.26(-1.56%) |
Sep 25, 2012 | 17.31 | 17.43 | 16.77 | 16.77 | 5,804,818 | -0.35(-2.05%) |
Sep 24, 2012 | 17.58 | 17.58 | 17.11 | 17.12 | 4,675,614 | -0.48(-2.72%) |
Sep 21, 2012 | 17.65 | 17.87 | 17.59 | 17.60 | 4,775,616 | +0.13(+0.76%) |
Sep 20, 2012 | 17.23 | 17.58 | 17.18 | 17.47 | 5,853,036 | -0.02(-0.12%) |
Sep 19, 2012 | 17.87 | 17.91 | 17.46 | 17.49 | 6,111,387 | -0.43(-2.38%) |
Sep 18, 2012 | 17.90 | 18.20 | 17.78 | 17.92 | 4,239,768 | -0.18(-1.00%) |
Sep 17, 2012 | 18.28 | 18.57 | 18.04 | 18.10 | 5,704,439 | -0.35(-1.90%) |
Sep 14, 2012 | 18.32 | 18.70 | 18.30 | 18.45 | 6,575,761 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.11 | 17.31 | 18.02 | 5,118,459 | +0.60(+3.45%) |
Sep 12, 2012 | 17.74 | 17.78 | 17.30 | 17.42 | 6,302,049 | -0.06(-0.33%) |
Sep 11, 2012 | 17.27 | 17.54 | 17.27 | 17.48 | 5,124,669 | +0.36(+2.10%) |
Sep 10, 2012 | 16.97 | 17.37 | 16.92 | 17.12 | 6,091,303 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.09 | 16.31 | 17.03 | 6,931,876 | +0.84(+5.16%) |
Sep 06, 2012 | 15.92 | 16.54 | 15.87 | 16.20 | 5,902,003 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.73 | 15.32 | 15.69 | 6,884,196 | -0.01(-0.07%) |
Sep 04, 2012 | 16.15 | 16.16 | 15.67 | 15.70 | 5,600,306 | -0.38(-2.37%) |
Aug 31, 2012 | 16.24 | 16.32 | 16.02 | 16.08 | 4,383,371 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.27 | 15.86 | 15.92 | 3,646,381 | -0.32(-1.99%) |
Aug 29, 2012 | 16.42 | 16.42 | 16.08 | 16.25 | 4,518,758 | -0.13(-0.78%) |
Aug 27, 2012 | 16.63 | 16.74 | 16.31 | 16.37 | 3,732,339 | -0.21(-1.24%) |
Aug 24, 2012 | 16.31 | 16.79 | 16.29 | 16.58 | 3,814,673 | +0.16(+0.97%) |
Aug 23, 2012 | 16.78 | 16.87 | 16.33 | 16.42 | 4,779,906 | -0.35(-2.11%) |
Aug 22, 2012 | 16.93 | 16.98 | 16.53 | 16.77 | 5,108,729 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.55 | 16.96 | 17.02 | 6,407,254 | +0.01(+0.03%) |
Aug 20, 2012 | 16.90 | 17.05 | 16.78 | 17.01 | 4,055,825 | +0.14(+0.81%) |
Aug 17, 2012 | 16.91 | 17.00 | 16.81 | 16.88 | 4,345,303 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.94 | 16.47 | 16.89 | 5,060,962 | +0.41(+2.47%) |
Aug 15, 2012 | 16.35 | 16.57 | 16.29 | 16.48 | 4,208,169 | +0.11(+0.65%) |
Aug 14, 2012 | 16.24 | 16.46 | 16.20 | 16.38 | 5,245,948 | +0.32(+2.01%) |
Aug 13, 2012 | 16.53 | 16.63 | 15.91 | 16.06 | 5,546,115 | -0.46(-2.79%) |
Aug 10, 2012 | 16.47 | 16.54 | 16.27 | 16.52 | 6,221,559 | -0.22(-1.30%) |
Aug 09, 2012 | 15.97 | 16.85 | 15.95 | 16.73 | 11,451,665 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.06 | 15.71 | 15.77 | 7,754,904 | -0.12(-0.77%) |
Aug 07, 2012 | 15.28 | 15.93 | 15.22 | 15.89 | 9,238,729 | +0.73(+4.81%) |
Aug 06, 2012 | 14.80 | 15.28 | 14.77 | 15.16 | 5,120,240 | +0.41(+2.76%) |
Aug 03, 2012 | 14.46 | 14.89 | 14.45 | 14.75 | 4,402,647 | +0.68(+4.81%) |
Aug 02, 2012 | 14.31 | 14.39 | 14.03 | 14.08 | 4,514,111 | -0.46(-3.17%) |
Aug 01, 2012 | 14.59 | 14.76 | 14.31 | 14.54 | 5,478,072 | +0.12(+0.84%) |
Jul 31, 2012 | 14.83 | 14.88 | 14.40 | 14.42 | 4,461,956 | -0.42(-2.85%) |
Jul 30, 2012 | 14.81 | 14.95 | 14.71 | 14.84 | 5,189,627 | +0.02(+0.14%) |
Jul 27, 2012 | 14.71 | 14.85 | 14.54 | 14.82 | 8,668,300 | +0.24(+1.67%) |
Jul 26, 2012 | 14.59 | 14.70 | 14.40 | 14.57 | 8,289,794 | +0.25(+1.77%) |
Jul 25, 2012 | 14.51 | 14.58 | 14.21 | 14.32 | 4,586,784 | -0.01(-0.04%) |
Jul 24, 2012 | 14.90 | 15.05 | 14.14 | 14.33 | 8,937,473 | -0.62(-4.18%) |
Jul 23, 2012 | 14.57 | 14.98 | 14.25 | 14.95 | 6,938,046 | -0.08(-0.56%) |
Jul 20, 2012 | 14.95 | 15.07 | 14.84 | 15.03 | 7,826,480 | -0.16(-1.08%) |
Jul 19, 2012 | 14.97 | 15.26 | 14.84 | 15.20 | 11,197,282 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.91 | 14.19 | 14.69 | 14,902,374 | +0.40(+2.81%) |
Jul 17, 2012 | 13.92 | 14.33 | 13.77 | 14.29 | 10,576,040 | +0.45(+3.25%) |
Jul 16, 2012 | 13.76 | 13.93 | 13.63 | 13.84 | 6,946,122 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.78 | 5,451,745 | +0.23(+1.68%) |
Jul 12, 2012 | 13.44 | 13.69 | 13.33 | 13.55 | 9,420,917 | -0.14(-1.01%) |
Jul 11, 2012 | 13.44 | 13.81 | 13.39 | 13.69 | 10,594,881 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.84 | 13.23 | 13.37 | 6,597,925 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.81 | 13.55 | 13.64 | 6,340,842 | -0.16(-1.15%) |
Jul 06, 2012 | 14.06 | 14.09 | 13.73 | 13.80 | 6,046,581 | -0.58(-4.01%) |
Jul 05, 2012 | 14.75 | 14.88 | 14.37 | 14.38 | 5,354,642 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.92 | 14.49 | 14.87 | 6,043,558 | +0.68(+4.81%) |
Jul 02, 2012 | 14.23 | 14.23 | 13.96 | 14.18 | 3,732,445 | -0.02(-0.15%) |
Jun 29, 2012 | 14.34 | 14.44 | 14.04 | 14.20 | 7,055,156 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.67 | 13.29 | 13.61 | 7,933,128 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.71 | 5,938,483 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.89 | 13.58 | 13.71 | 5,057,433 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.78 | 13.47 | 13.71 | 4,347,350 | -0.22(-1.59%) |
Jun 22, 2012 | 13.89 | 13.96 | 13.67 | 13.93 | 5,536,892 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.67 | 13.63 | 13.65 | 8,770,438 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.08 | 14.51 | 14.69 | 6,342,292 | -0.27(-1.80%) |
Jun 19, 2012 | 14.76 | 15.09 | 14.72 | 14.96 | 5,952,144 | +0.34(+2.35%) |
Jun 18, 2012 | 14.16 | 14.90 | 14.09 | 14.62 | 9,164,024 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.35 | 14.11 | 14.33 | 3,992,737 | +0.23(+1.61%) |
Jun 14, 2012 | 14.02 | 14.15 | 13.94 | 14.10 | 4,717,844 | +0.14(+1.02%) |
Jun 13, 2012 | 14.09 | 14.33 | 13.89 | 13.96 | 5,901,199 | -0.18(-1.25%) |
Jun 12, 2012 | 14.23 | 14.31 | 14.06 | 14.13 | 6,220,640 | +0.07(+0.48%) |
Jun 11, 2012 | 14.63 | 14.65 | 14.05 | 14.06 | 5,596,395 | -0.31(-2.19%) |
Jun 08, 2012 | 14.35 | 14.48 | 14.20 | 14.38 | 7,132,224 | -0.30(-2.07%) |
Jun 07, 2012 | 15.40 | 15.57 | 14.67 | 14.68 | 9,471,973 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.29 | 14.83 | 15.03 | 8,465,294 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.88 | 14.41 | 14.69 | 5,611,831 | +0.23(+1.56%) |
Jun 04, 2012 | 14.45 | 14.53 | 14.08 | 14.47 | 5,329,302 | +0.07(+0.51%) |
Jun 01, 2012 | 14.66 | 14.68 | 14.10 | 14.39 | 8,832,829 | -0.61(-4.06%) |
May 31, 2012 | 15.24 | 15.34 | 14.73 | 15.00 | 9,326,138 | -0.21(-1.38%) |
May 30, 2012 | 16.05 | 16.05 | 15.17 | 15.21 | 9,628,024 | -1.24(-7.53%) |
May 29, 2012 | 16.30 | 16.68 | 16.28 | 16.45 | 4,334,387 | +0.31(+1.92%) |
May 25, 2012 | 16.08 | 16.24 | 16.00 | 16.14 | 5,970,850 | +0.05(+0.29%) |
May 24, 2012 | 16.23 | 16.27 | 15.80 | 16.09 | 5,859,845 | -0.04(-0.23%) |
May 23, 2012 | 15.55 | 16.15 | 15.41 | 16.13 | 7,158,970 | +0.19(+1.19%) |
May 22, 2012 | 15.85 | 16.18 | 15.77 | 15.94 | 8,500,638 | +0.05(+0.33%) |
May 21, 2012 | 15.45 | 15.92 | 15.45 | 15.89 | 2,965,154 | +0.48(+3.10%) |
May 18, 2012 | 15.54 | 15.74 | 15.33 | 15.41 | 6,905,081 | +0.09(+0.62%) |
May 17, 2012 | 15.36 | 15.57 | 15.24 | 15.32 | 8,004,111 | +0.13(+0.83%) |
May 16, 2012 | 15.37 | 15.71 | 15.07 | 15.19 | 8,615,288 | -0.16(-1.06%) |
May 15, 2012 | 15.82 | 15.83 | 15.30 | 15.35 | 5,080,825 | -0.49(-3.11%) |
May 14, 2012 | 15.86 | 16.06 | 15.75 | 15.85 | 4,932,067 | -0.41(-2.55%) |
May 11, 2012 | 16.22 | 16.68 | 16.15 | 16.26 | 5,199,213 | -0.05(-0.32%) |
May 10, 2012 | 16.31 | 16.55 | 16.22 | 16.31 | 5,809,164 | +0.22(+1.37%) |
May 09, 2012 | 15.71 | 16.25 | 15.64 | 16.09 | 6,601,965 | -0.05(-0.29%) |
May 08, 2012 | 16.54 | 16.56 | 15.92 | 16.14 | 8,475,875 | -0.57(-3.39%) |
May 07, 2012 | 16.61 | 16.75 | 16.42 | 16.71 | 6,274,856 | +0.01(+0.06%) |
May 04, 2012 | 16.75 | 16.98 | 16.51 | 16.70 | 14,352,458 | -0.79(-4.50%) |
May 03, 2012 | 17.75 | 18.03 | 17.42 | 17.49 | 7,056,246 | -0.58(-3.23%) |
May 02, 2012 | 18.27 | 18.27 | 17.95 | 18.07 | 4,986,609 | -0.39(-2.10%) |
May 01, 2012 | 18.32 | 18.58 | 18.24 | 18.46 | 4,434,755 | +0.22(+1.18%) |
Apr 30, 2012 | 17.68 | 18.26 | 17.66 | 18.24 | 7,325,335 | +0.40(+2.27%) |
Apr 27, 2012 | 17.47 | 17.90 | 17.45 | 17.84 | 5,344,611 | +0.46(+2.66%) |
Apr 26, 2012 | 17.21 | 17.44 | 17.05 | 17.38 | 7,155,223 | +0.13(+0.73%) |
Apr 25, 2012 | 16.93 | 17.30 | 16.75 | 17.25 | 8,939,573 | +0.62(+3.72%) |
Apr 24, 2012 | 16.73 | 16.80 | 16.57 | 16.63 | 10,557,807 | -0.05(-0.28%) |
Apr 23, 2012 | 16.65 | 16.90 | 16.51 | 16.68 | 6,172,997 | -0.25(-1.46%) |
Apr 20, 2012 | 17.19 | 17.27 | 16.88 | 16.92 | 4,411,757 | -0.05(-0.28%) |
Apr 19, 2012 | 17.05 | 17.35 | 16.88 | 16.97 | 5,489,716 | -0.08(-0.46%) |
Apr 18, 2012 | 17.19 | 17.33 | 16.91 | 17.05 | 4,291,263 | -0.23(-1.34%) |
Apr 17, 2012 | 16.99 | 17.42 | 16.98 | 17.28 | 5,239,883 | +0.54(+3.23%) |
Apr 16, 2012 | 16.87 | 17.01 | 16.66 | 16.74 | 5,841,182 | -0.05(-0.31%) |
Apr 13, 2012 | 17.31 | 17.33 | 16.76 | 16.79 | 8,419,374 | -0.61(-3.50%) |
Apr 12, 2012 | 16.66 | 17.47 | 16.61 | 17.40 | 7,913,703 | +0.86(+5.20%) |
Apr 11, 2012 | 16.43 | 16.72 | 16.40 | 16.54 | 6,857,580 | +0.18(+1.12%) |
Apr 10, 2012 | 16.60 | 16.70 | 16.08 | 16.36 | 6,978,163 | -0.33(-1.98%) |
Apr 09, 2012 | 16.41 | 16.86 | 16.40 | 16.69 | 5,809,958 | -0.13(-0.75%) |
Apr 05, 2012 | 17.23 | 17.30 | 16.63 | 16.81 | 7,785,583 | -0.40(-2.35%) |
Apr 04, 2012 | 17.18 | 17.49 | 17.14 | 17.22 | 7,333,069 | -0.34(-1.94%) |
Apr 03, 2012 | 17.85 | 17.89 | 17.43 | 17.56 | 5,671,353 | -0.30(-1.68%) |