Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.72 | 19.86 | 19.58 | 19.84 | 6,176,005 | +0.05(+0.26%) |
Apr 29, 2013 | 19.96 | 20.02 | 19.65 | 19.79 | 5,471,503 | -0.07(-0.33%) |
Apr 26, 2013 | 20.71 | 20.40 | 19.82 | 19.85 | 9,803,310 | -0.55(-2.71%) |
Apr 25, 2013 | 20.46 | 20.49 | 20.18 | 20.40 | 8,683,954 | -0.02(-0.10%) |
Apr 24, 2013 | 20.04 | 20.48 | 20.04 | 20.42 | 7,933,626 | +0.43(+2.15%) |
Apr 23, 2013 | 19.65 | 20.14 | 19.62 | 19.99 | 6,620,902 | +0.46(+2.33%) |
Apr 22, 2013 | 19.51 | 19.66 | 19.10 | 19.54 | 6,692,791 | +0.14(+0.70%) |
Apr 19, 2013 | 19.17 | 19.63 | 19.15 | 19.40 | 8,536,899 | +0.36(+1.88%) |
Apr 18, 2013 | 19.41 | 19.43 | 18.80 | 19.04 | 10,201,092 | -0.29(-1.51%) |
Apr 17, 2013 | 19.77 | 19.80 | 19.01 | 19.34 | 12,790,662 | -0.56(-2.81%) |
Apr 16, 2013 | 20.04 | 20.25 | 19.80 | 19.90 | 9,104,807 | +0.12(+0.59%) |
Apr 15, 2013 | 20.55 | 20.64 | 19.78 | 19.78 | 8,906,419 | -0.88(-4.28%) |
Apr 12, 2013 | 20.57 | 20.79 | 20.56 | 20.66 | 4,981,089 | +0.05(+0.22%) |
Apr 11, 2013 | 20.56 | 20.72 | 20.48 | 20.62 | 4,999,737 | +0.05(+0.25%) |
Apr 10, 2013 | 20.34 | 20.58 | 20.27 | 20.57 | 4,480,772 | +0.23(+1.15%) |
Apr 09, 2013 | 20.48 | 20.51 | 20.23 | 20.33 | 4,062,668 | -0.14(-0.67%) |
Apr 08, 2013 | 20.25 | 20.47 | 20.05 | 20.47 | 3,936,476 | +0.21(+1.03%) |
Apr 05, 2013 | 19.90 | 20.29 | 19.71 | 20.26 | 5,678,119 | -0.04(-0.19%) |
Apr 04, 2013 | 19.78 | 20.31 | 19.77 | 20.30 | 5,702,122 | +0.59(+2.97%) |
Apr 03, 2013 | 20.59 | 20.59 | 19.56 | 19.71 | 11,180,998 | -0.83(-4.05%) |
Apr 02, 2013 | 20.42 | 20.62 | 20.39 | 20.55 | 5,591,463 | +0.18(+0.86%) |
Apr 01, 2013 | 20.39 | 20.49 | 20.12 | 20.37 | 4,824,021 | -0.03(-0.16%) |
Mar 28, 2013 | 20.18 | 20.43 | 20.10 | 20.40 | 5,938,280 | +0.24(+1.19%) |
Mar 27, 2013 | 20.06 | 20.18 | 19.91 | 20.16 | 2,804,245 | +0.01(+0.06%) |
Mar 26, 2013 | 20.19 | 20.32 | 20.12 | 20.15 | 3,292,220 | +0.09(+0.45%) |
Mar 25, 2013 | 20.29 | 20.42 | 19.95 | 20.06 | 4,567,614 | -0.10(-0.52%) |
Mar 22, 2013 | 20.06 | 20.21 | 19.90 | 20.16 | 3,667,439 | +0.17(+0.85%) |
Mar 21, 2013 | 20.25 | 20.32 | 19.99 | 19.99 | 5,001,139 | -0.42(-2.07%) |
Mar 20, 2013 | 20.08 | 20.44 | 20.02 | 20.42 | 7,762,554 | +0.44(+2.21%) |
Mar 19, 2013 | 19.90 | 20.07 | 19.82 | 19.97 | 7,207,557 | +0.34(+1.72%) |
Mar 18, 2013 | 19.65 | 19.76 | 19.51 | 19.64 | 6,107,773 | -0.23(-1.15%) |
Mar 15, 2013 | 19.96 | 20.03 | 19.76 | 19.86 | 8,294,000 | -0.18(-0.88%) |
Mar 14, 2013 | 19.75 | 20.04 | 19.73 | 20.04 | 6,195,147 | +0.31(+1.58%) |
Mar 13, 2013 | 19.64 | 19.76 | 19.48 | 19.73 | 3,694,487 | +0.09(+0.46%) |
Mar 12, 2013 | 19.77 | 19.83 | 19.62 | 19.64 | 4,216,683 | -0.20(-1.02%) |
Mar 11, 2013 | 19.64 | 19.84 | 19.58 | 19.84 | 4,644,496 | +0.18(+0.89%) |
Mar 08, 2013 | 19.69 | 19.80 | 19.43 | 19.66 | 5,320,226 | +0.04(+0.20%) |
Mar 07, 2013 | 19.67 | 19.72 | 19.51 | 19.62 | 4,607,329 | -0.05(-0.26%) |
Mar 06, 2013 | 19.86 | 19.94 | 19.65 | 19.67 | 5,168,831 | -0.08(-0.40%) |
Mar 05, 2013 | 19.54 | 19.86 | 19.48 | 19.75 | 5,496,022 | +0.28(+1.44%) |
Mar 04, 2013 | 19.23 | 19.52 | 19.19 | 19.47 | 4,483,355 | +0.25(+1.29%) |
Mar 01, 2013 | 19.05 | 19.28 | 18.79 | 19.23 | 6,184,862 | +0.10(+0.54%) |
Feb 28, 2013 | 19.22 | 19.36 | 19.12 | 19.12 | 5,398,443 | -0.13(-0.68%) |
Feb 27, 2013 | 18.99 | 19.37 | 18.89 | 19.25 | 6,147,390 | +0.28(+1.47%) |
Feb 26, 2013 | 18.79 | 19.01 | 18.64 | 18.97 | 8,566,910 | +0.37(+1.98%) |
Feb 25, 2013 | 19.28 | 19.42 | 18.60 | 18.60 | 8,328,232 | -0.61(-3.16%) |
Feb 22, 2013 | 18.95 | 19.22 | 18.93 | 19.21 | 4,404,260 | +0.39(+2.10%) |
Feb 21, 2013 | 19.26 | 19.26 | 18.70 | 18.82 | 12,280,379 | -0.43(-2.25%) |
Feb 20, 2013 | 19.93 | 19.96 | 19.24 | 19.25 | 10,320,602 | -0.68(-3.41%) |
Feb 19, 2013 | 19.98 | 19.98 | 19.71 | 19.93 | 8,576,670 | +0.12(+0.59%) |
Feb 15, 2013 | 19.71 | 19.82 | 19.65 | 19.81 | 5,794,417 | +0.14(+0.69%) |
Feb 14, 2013 | 19.67 | 19.70 | 19.49 | 19.68 | 4,870,035 | -0.03(-0.13%) |
Feb 13, 2013 | 19.77 | 19.83 | 19.66 | 19.70 | 5,082,988 | +0.11(+0.56%) |
Feb 12, 2013 | 19.50 | 19.68 | 19.41 | 19.59 | 8,332,333 | +0.11(+0.56%) |
Feb 11, 2013 | 19.52 | 19.53 | 19.37 | 19.48 | 5,930,771 | -0.05(-0.23%) |
Feb 08, 2013 | 19.52 | 19.65 | 19.32 | 19.53 | 8,737,216 | +0.08(+0.43%) |
Feb 07, 2013 | 19.97 | 20.01 | 19.38 | 19.44 | 9,889,870 | -0.58(-2.87%) |
Feb 06, 2013 | 19.99 | 20.09 | 19.83 | 20.02 | 5,562,712 | +0.32(+1.64%) |
Feb 04, 2013 | 19.39 | 19.81 | 19.39 | 19.70 | 7,212,104 | +0.05(+0.26%) |
Feb 01, 2013 | 19.64 | 19.71 | 19.42 | 19.64 | 9,707,072 | +0.17(+0.90%) |
Jan 31, 2013 | 19.33 | 19.56 | 19.22 | 19.47 | 6,253,470 | +0.15(+0.77%) |
Jan 30, 2013 | 19.71 | 19.76 | 19.19 | 19.32 | 8,896,385 | -0.45(-2.26%) |
Jan 29, 2013 | 19.45 | 19.78 | 19.45 | 19.77 | 6,874,390 | +0.34(+1.73%) |
Jan 28, 2013 | 19.97 | 20.16 | 19.37 | 19.43 | 12,893,677 | -0.58(-2.88%) |
Jan 25, 2013 | 20.04 | 20.14 | 19.36 | 20.01 | 15,106,358 | -0.36(-1.75%) |
Jan 24, 2013 | 20.25 | 20.52 | 20.18 | 20.36 | 6,684,279 | +0.12(+0.57%) |
Jan 23, 2013 | 20.06 | 20.27 | 20.03 | 20.25 | 6,010,656 | +0.13(+0.64%) |
Jan 22, 2013 | 19.88 | 20.12 | 19.88 | 20.12 | 7,871,190 | +0.32(+1.60%) |
Jan 18, 2013 | 19.92 | 19.94 | 19.62 | 19.80 | 5,919,601 | -0.10(-0.52%) |
Jan 17, 2013 | 19.73 | 20.04 | 19.70 | 19.90 | 6,221,970 | +0.23(+1.18%) |
Jan 16, 2013 | 19.71 | 19.78 | 19.61 | 19.67 | 5,008,483 | -0.10(-0.49%) |
Jan 15, 2013 | 19.74 | 19.88 | 19.53 | 19.77 | 7,937,104 | -0.14(-0.71%) |
Jan 14, 2013 | 19.91 | 19.95 | 19.68 | 19.91 | 3,834,510 | +0.00(+0.00%) |
Jan 11, 2013 | 19.73 | 19.94 | 19.66 | 19.91 | 4,988,290 | +0.17(+0.85%) |
Jan 10, 2013 | 19.68 | 19.77 | 19.59 | 19.74 | 6,977,813 | +0.12(+0.59%) |
Jan 09, 2013 | 19.22 | 19.69 | 19.14 | 19.63 | 9,991,834 | +0.44(+2.29%) |
Jan 08, 2013 | 19.00 | 19.19 | 18.62 | 19.19 | 8,049,415 | +0.13(+0.68%) |
Jan 07, 2013 | 18.94 | 19.12 | 18.89 | 19.06 | 3,806,321 | +0.06(+0.31%) |
Jan 04, 2013 | 18.91 | 19.11 | 18.86 | 19.00 | 5,630,218 | +0.16(+0.82%) |
Jan 03, 2013 | 18.82 | 18.99 | 18.74 | 18.84 | 6,137,166 | +0.00(+0.00%) |
Jan 02, 2013 | 18.75 | 18.84 | 17.98 | 18.84 | 10,202,374 | +0.86(+4.78%) |
Dec 31, 2012 | 17.83 | 18.02 | 17.69 | 17.98 | 9,128,357 | +0.16(+0.87%) |
Dec 28, 2012 | 18.01 | 18.11 | 17.80 | 17.83 | 4,327,563 | -0.27(-1.50%) |
Dec 27, 2012 | 18.15 | 18.25 | 17.76 | 18.10 | 4,668,829 | -0.03(-0.14%) |
Dec 26, 2012 | 18.35 | 18.37 | 18.07 | 18.13 | 4,386,412 | -0.23(-1.23%) |
Dec 24, 2012 | 18.20 | 18.42 | 18.13 | 18.35 | 2,825,971 | +0.16(+0.89%) |
Dec 21, 2012 | 18.22 | 18.39 | 18.10 | 18.19 | 8,827,261 | -0.25(-1.33%) |
Dec 20, 2012 | 18.00 | 18.44 | 17.96 | 18.44 | 4,851,174 | +0.43(+2.41%) |
Dec 19, 2012 | 18.30 | 18.42 | 17.98 | 18.00 | 8,062,349 | -0.28(-1.56%) |
Dec 18, 2012 | 17.99 | 18.29 | 17.91 | 18.29 | 6,306,323 | +0.31(+1.73%) |
Dec 17, 2012 | 17.72 | 17.99 | 17.65 | 17.98 | 5,149,430 | +0.31(+1.76%) |
Dec 14, 2012 | 17.59 | 17.70 | 17.53 | 17.67 | 3,151,122 | +0.05(+0.29%) |
Dec 13, 2012 | 17.87 | 17.93 | 17.56 | 17.61 | 5,373,920 | -0.31(-1.73%) |
Dec 12, 2012 | 17.94 | 18.06 | 17.80 | 17.93 | 5,512,486 | +0.09(+0.51%) |
Dec 11, 2012 | 17.80 | 17.90 | 17.72 | 17.83 | 4,567,494 | +0.09(+0.51%) |
Dec 10, 2012 | 17.51 | 17.75 | 17.50 | 17.74 | 4,961,912 | +0.16(+0.88%) |
Dec 07, 2012 | 17.52 | 17.64 | 17.46 | 17.59 | 4,435,362 | +0.12(+0.67%) |
Dec 06, 2012 | 17.19 | 17.48 | 17.13 | 17.47 | 6,157,495 | +0.29(+1.69%) |
Dec 05, 2012 | 17.60 | 17.61 | 17.08 | 17.18 | 10,805,652 | -0.37(-2.14%) |
Dec 04, 2012 | 17.78 | 17.94 | 17.54 | 17.56 | 6,815,955 | -0.26(-1.45%) |
Nov 30, 2012 | 17.36 | 17.85 | 17.32 | 17.82 | 8,615,322 | +0.50(+2.91%) |
Nov 29, 2012 | 17.32 | 17.34 | 17.12 | 17.31 | 8,135,906 | +0.03(+0.19%) |
Nov 28, 2012 | 17.10 | 17.29 | 16.92 | 17.28 | 5,327,305 | +0.11(+0.64%) |
Nov 27, 2012 | 17.13 | 17.37 | 17.03 | 17.17 | 5,503,756 | +0.00(+0.00%) |
Nov 26, 2012 | 17.16 | 17.29 | 17.03 | 17.17 | 4,388,810 | -0.10(-0.60%) |
Nov 23, 2012 | 17.07 | 17.27 | 17.01 | 17.27 | 1,631,319 | +0.28(+1.64%) |
Nov 21, 2012 | 16.98 | 17.05 | 16.83 | 16.99 | 3,699,836 | +0.02(+0.11%) |
Nov 20, 2012 | 16.77 | 16.99 | 16.66 | 16.97 | 6,764,793 | +0.18(+1.08%) |
Nov 19, 2012 | 16.62 | 16.84 | 16.55 | 16.79 | 7,038,261 | +0.39(+2.36%) |
Nov 16, 2012 | 16.14 | 16.42 | 16.00 | 16.41 | 9,362,434 | +0.25(+1.56%) |
Nov 15, 2012 | 16.23 | 16.41 | 16.06 | 16.15 | 8,368,778 | -0.22(-1.34%) |
Nov 14, 2012 | 17.05 | 17.06 | 16.34 | 16.37 | 8,968,123 | -0.63(-3.69%) |
Nov 13, 2012 | 16.94 | 17.18 | 16.90 | 17.00 | 5,214,525 | -0.08(-0.49%) |
Nov 12, 2012 | 17.05 | 17.18 | 16.74 | 17.08 | 3,050,018 | +0.08(+0.46%) |
Nov 09, 2012 | 17.00 | 17.39 | 16.90 | 17.01 | 9,990,363 | -0.10(-0.60%) |
Nov 08, 2012 | 17.67 | 17.68 | 17.10 | 17.11 | 8,055,375 | -0.53(-3.00%) |
Nov 07, 2012 | 17.49 | 17.93 | 17.45 | 17.64 | 9,507,703 | +0.04(+0.22%) |
Nov 06, 2012 | 17.79 | 17.87 | 17.57 | 17.60 | 7,279,592 | -0.15(-0.87%) |
Nov 05, 2012 | 17.79 | 17.85 | 17.60 | 17.76 | 4,379,337 | -0.06(-0.32%) |
Nov 02, 2012 | 18.03 | 18.14 | 17.79 | 17.81 | 5,010,351 | -0.08(-0.43%) |
Nov 01, 2012 | 17.87 | 18.07 | 17.75 | 17.89 | 7,947,855 | +0.10(+0.58%) |
Oct 31, 2012 | 17.76 | 17.99 | 17.71 | 17.79 | 9,124,330 | +0.21(+1.17%) |
Oct 26, 2012 | 17.42 | 17.58 | 17.58 | 17.58 | 9,883,984 | +0.04(+0.26%) |
Oct 25, 2012 | 17.76 | 17.92 | 17.38 | 17.54 | 9,853,699 | -0.17(-0.94%) |
Oct 24, 2012 | 17.97 | 18.07 | 17.69 | 17.70 | 7,203,847 | -0.20(-1.11%) |
Oct 23, 2012 | 17.85 | 18.05 | 17.76 | 17.90 | 6,028,391 | -0.09(-0.50%) |
Oct 19, 2012 | 18.26 | 18.37 | 17.99 | 17.99 | 6,394,839 | -0.29(-1.58%) |
Oct 18, 2012 | 17.90 | 18.51 | 17.90 | 18.28 | 8,318,079 | +0.30(+1.64%) |
Oct 17, 2012 | 17.65 | 18.14 | 17.60 | 17.99 | 12,953,642 | +0.49(+2.79%) |
Oct 16, 2012 | 17.60 | 17.76 | 17.41 | 17.50 | 5,659,651 | -0.04(-0.22%) |
Oct 15, 2012 | 17.06 | 17.58 | 17.03 | 17.54 | 7,973,550 | +0.67(+3.96%) |
Oct 12, 2012 | 16.91 | 17.15 | 16.79 | 16.87 | 4,780,872 | -0.01(-0.08%) |
Oct 11, 2012 | 16.91 | 17.04 | 16.80 | 16.88 | 4,315,184 | +0.04(+0.27%) |
Oct 10, 2012 | 16.88 | 17.02 | 16.79 | 16.84 | 5,097,991 | -0.06(-0.38%) |
Oct 09, 2012 | 16.97 | 17.11 | 16.87 | 16.90 | 4,615,670 | -0.11(-0.64%) |
Oct 08, 2012 | 17.02 | 17.13 | 16.90 | 17.01 | 3,981,999 | -0.10(-0.60%) |
Oct 05, 2012 | 17.07 | 17.34 | 17.04 | 17.11 | 6,800,369 | +0.12(+0.68%) |
Oct 04, 2012 | 17.15 | 17.24 | 16.97 | 17.00 | 6,933,247 | -0.10(-0.56%) |
Oct 03, 2012 | 16.83 | 17.20 | 16.75 | 17.09 | 8,165,973 | +0.26(+1.56%) |
Oct 02, 2012 | 16.84 | 16.94 | 16.77 | 16.83 | 5,574,693 | +0.06(+0.38%) |
Oct 01, 2012 | 16.88 | 17.03 | 16.67 | 16.77 | 7,314,954 | -0.03(-0.15%) |
Sep 28, 2012 | 17.05 | 17.16 | 16.79 | 16.79 | 9,860,325 | -0.35(-2.06%) |
Sep 27, 2012 | 16.86 | 17.15 | 16.80 | 17.15 | 6,451,448 | +0.36(+2.14%) |
Sep 26, 2012 | 17.01 | 17.09 | 16.66 | 16.79 | 7,028,251 | -0.22(-1.32%) |
Sep 25, 2012 | 17.25 | 17.46 | 17.01 | 17.01 | 7,724,138 | -0.17(-1.01%) |
Sep 24, 2012 | 17.02 | 17.25 | 17.00 | 17.18 | 5,975,524 | +0.14(+0.83%) |
Sep 21, 2012 | 17.00 | 17.21 | 16.97 | 17.04 | 8,932,955 | +0.17(+1.03%) |
Sep 20, 2012 | 16.78 | 16.87 | 16.65 | 16.87 | 7,834,933 | +0.01(+0.04%) |
Sep 19, 2012 | 16.95 | 16.99 | 16.70 | 16.86 | 6,869,315 | -0.09(-0.53%) |
Sep 18, 2012 | 17.22 | 17.31 | 16.83 | 16.95 | 10,234,811 | -0.29(-1.68%) |
Sep 17, 2012 | 17.38 | 17.59 | 17.20 | 17.24 | 8,099,509 | -0.20(-1.14%) |
Sep 14, 2012 | 17.36 | 18.02 | 17.28 | 17.44 | 11,946,715 | +0.15(+0.85%) |
Sep 13, 2012 | 16.90 | 17.40 | 16.81 | 17.29 | 10,112,234 | +0.39(+2.32%) |
Sep 12, 2012 | 16.59 | 17.06 | 16.58 | 16.90 | 10,486,155 | +0.30(+1.82%) |
Sep 11, 2012 | 16.36 | 16.62 | 16.31 | 16.60 | 6,158,381 | +0.24(+1.45%) |
Sep 10, 2012 | 16.28 | 16.41 | 16.23 | 16.36 | 5,133,338 | +0.01(+0.08%) |
Sep 07, 2012 | 16.16 | 16.35 | 16.10 | 16.35 | 8,919,815 | -0.03(-0.20%) |
Sep 06, 2012 | 16.16 | 16.38 | 16.10 | 16.38 | 7,203,389 | +0.28(+1.76%) |
Sep 05, 2012 | 16.12 | 16.16 | 15.87 | 16.10 | 7,792,718 | +0.01(+0.04%) |
Sep 04, 2012 | 16.02 | 16.11 | 15.86 | 16.09 | 8,378,921 | +0.09(+0.56%) |
Aug 31, 2012 | 16.02 | 16.03 | 15.77 | 16.00 | 5,698,151 | +0.03(+0.16%) |
Aug 30, 2012 | 15.89 | 16.03 | 15.83 | 15.98 | 5,764,653 | -0.01(-0.04%) |
Aug 29, 2012 | 15.82 | 16.00 | 15.71 | 15.98 | 7,103,570 | +0.28(+1.76%) |
Aug 27, 2012 | 15.78 | 15.80 | 15.65 | 15.71 | 6,766,332 | +0.15(+0.94%) |
Aug 24, 2012 | 15.58 | 15.64 | 15.46 | 15.56 | 5,037,662 | -0.16(-1.02%) |
Aug 23, 2012 | 15.59 | 15.80 | 15.51 | 15.72 | 6,472,747 | +0.06(+0.41%) |
Aug 22, 2012 | 15.45 | 15.67 | 15.41 | 15.66 | 7,168,463 | +0.18(+1.16%) |
Aug 21, 2012 | 15.41 | 15.65 | 15.36 | 15.48 | 5,239,041 | +0.13(+0.87%) |
Aug 20, 2012 | 15.45 | 15.50 | 15.24 | 15.34 | 4,338,038 | -0.13(-0.87%) |
Aug 17, 2012 | 15.65 | 15.66 | 15.32 | 15.48 | 6,289,684 | -0.13(-0.86%) |
Aug 16, 2012 | 15.22 | 15.64 | 15.20 | 15.61 | 7,759,102 | +0.38(+2.47%) |
Aug 15, 2012 | 15.13 | 15.25 | 15.07 | 15.23 | 4,142,812 | +0.10(+0.68%) |
Aug 14, 2012 | 15.24 | 15.30 | 15.09 | 15.13 | 6,762,144 | -0.02(-0.13%) |
Aug 13, 2012 | 15.00 | 15.16 | 14.91 | 15.15 | 3,789,957 | +0.12(+0.81%) |
Aug 10, 2012 | 14.95 | 15.06 | 14.91 | 15.03 | 2,528,133 | +0.06(+0.38%) |
Aug 09, 2012 | 15.00 | 15.07 | 14.88 | 14.97 | 3,961,672 | -0.04(-0.30%) |
Aug 08, 2012 | 15.10 | 15.19 | 14.93 | 15.02 | 5,282,702 | -0.17(-1.13%) |
Aug 07, 2012 | 15.04 | 15.31 | 14.91 | 15.19 | 5,918,987 | +0.20(+1.36%) |
Aug 06, 2012 | 15.13 | 15.22 | 14.99 | 14.99 | 6,087,919 | -0.11(-0.76%) |
Aug 03, 2012 | 14.99 | 15.20 | 14.90 | 15.10 | 7,092,024 | +0.33(+2.25%) |
Aug 02, 2012 | 14.72 | 14.90 | 14.59 | 14.77 | 7,023,702 | -0.02(-0.13%) |
Aug 01, 2012 | 15.04 | 15.06 | 14.70 | 14.79 | 5,637,592 | -0.12(-0.81%) |
Jul 31, 2012 | 14.95 | 15.11 | 14.84 | 14.91 | 7,208,945 | -0.10(-0.64%) |
Jul 30, 2012 | 15.09 | 15.14 | 14.87 | 15.00 | 6,955,371 | -0.06(-0.38%) |
Jul 27, 2012 | 14.71 | 15.32 | 14.54 | 15.06 | 13,669,270 | +0.43(+2.97%) |
Jul 26, 2012 | 14.81 | 15.02 | 14.44 | 14.63 | 9,862,378 | +0.08(+0.57%) |
Jul 25, 2012 | 14.65 | 14.79 | 14.53 | 14.54 | 5,722,187 | -0.02(-0.13%) |
Jul 24, 2012 | 14.70 | 14.75 | 14.40 | 14.56 | 7,062,675 | -0.15(-1.04%) |
Jul 23, 2012 | 14.61 | 14.77 | 14.51 | 14.72 | 6,454,393 | -0.01(-0.04%) |
Jul 20, 2012 | 14.69 | 14.76 | 14.53 | 14.72 | 9,029,027 | -0.01(-0.04%) |
Jul 19, 2012 | 14.91 | 15.06 | 14.67 | 14.73 | 9,053,132 | -0.16(-1.07%) |
Jul 18, 2012 | 14.97 | 15.00 | 14.81 | 14.89 | 7,731,542 | -0.10(-0.68%) |
Jul 17, 2012 | 14.83 | 15.12 | 14.68 | 14.99 | 8,557,948 | -0.11(-0.72%) |
Jul 16, 2012 | 14.86 | 15.22 | 14.84 | 15.10 | 10,423,536 | +0.18(+1.20%) |
Jul 13, 2012 | 14.55 | 14.99 | 14.51 | 14.92 | 9,187,936 | +0.38(+2.59%) |
Jul 12, 2012 | 14.33 | 14.71 | 14.33 | 14.54 | 8,463,439 | +0.04(+0.31%) |
Jul 11, 2012 | 14.16 | 14.56 | 14.05 | 14.50 | 10,915,884 | +0.35(+2.48%) |
Jul 10, 2012 | 14.41 | 14.49 | 14.04 | 14.15 | 6,604,346 | -0.19(-1.34%) |
Jul 09, 2012 | 14.37 | 14.37 | 14.17 | 14.34 | 8,587,506 | +0.11(+0.76%) |
Jul 06, 2012 | 14.00 | 14.26 | 13.96 | 14.23 | 6,139,282 | -0.03(-0.18%) |
Jul 05, 2012 | 14.46 | 14.51 | 14.25 | 14.26 | 6,568,027 | -0.22(-1.50%) |
Jul 03, 2012 | 14.26 | 14.51 | 14.23 | 14.47 | 3,569,244 | +0.21(+1.48%) |
Jul 02, 2012 | 14.26 | 14.29 | 14.08 | 14.26 | 5,908,616 | -0.01(-0.09%) |
Jun 29, 2012 | 14.11 | 14.28 | 14.00 | 14.28 | 10,423,759 | +0.45(+3.23%) |
Jun 28, 2012 | 13.46 | 13.83 | 13.45 | 13.83 | 8,546,515 | +0.29(+2.12%) |
Jun 27, 2012 | 13.08 | 13.57 | 13.01 | 13.54 | 8,384,088 | +0.50(+3.82%) |
Jun 26, 2012 | 12.95 | 13.09 | 12.84 | 13.04 | 5,346,653 | +0.13(+1.04%) |
Jun 25, 2012 | 13.00 | 13.05 | 12.88 | 12.91 | 5,786,444 | -0.30(-2.27%) |
Jun 22, 2012 | 13.32 | 13.34 | 13.17 | 13.21 | 6,447,598 | -0.04(-0.29%) |
Jun 21, 2012 | 13.58 | 13.61 | 13.24 | 13.25 | 5,796,107 | -0.31(-2.31%) |
Jun 20, 2012 | 13.61 | 13.64 | 13.44 | 13.56 | 5,199,944 | -0.04(-0.33%) |
Jun 19, 2012 | 13.43 | 13.71 | 13.33 | 13.61 | 8,150,976 | +0.23(+1.72%) |
Jun 18, 2012 | 13.13 | 13.40 | 13.07 | 13.38 | 6,803,711 | +0.10(+0.77%) |
Jun 15, 2012 | 13.22 | 13.29 | 13.08 | 13.27 | 10,481,293 | +0.13(+1.02%) |
Jun 14, 2012 | 13.04 | 13.20 | 12.99 | 13.14 | 5,872,267 | +0.14(+1.08%) |
Jun 13, 2012 | 13.13 | 13.25 | 12.93 | 13.00 | 6,443,078 | -0.23(-1.74%) |
Jun 12, 2012 | 12.87 | 13.24 | 12.81 | 13.23 | 7,558,980 | +0.34(+2.68%) |
Jun 11, 2012 | 13.30 | 13.33 | 12.88 | 12.88 | 5,593,500 | -0.17(-1.32%) |
Jun 08, 2012 | 12.85 | 13.06 | 12.81 | 13.06 | 3,805,342 | +0.16(+1.24%) |
Jun 07, 2012 | 13.00 | 13.06 | 12.85 | 12.90 | 6,871,683 | +0.06(+0.45%) |
Jun 06, 2012 | 12.46 | 12.84 | 12.40 | 12.84 | 5,984,021 | +0.47(+3.82%) |
Jun 05, 2012 | 12.20 | 12.45 | 12.14 | 12.37 | 6,974,741 | +0.15(+1.26%) |
Jun 04, 2012 | 12.27 | 12.32 | 11.94 | 12.21 | 8,786,253 | +0.01(+0.10%) |
Jun 01, 2012 | 12.41 | 12.51 | 12.20 | 12.20 | 9,726,361 | -0.51(-4.02%) |
May 31, 2012 | 12.69 | 12.83 | 12.50 | 12.71 | 7,460,393 | +0.10(+0.76%) |
May 30, 2012 | 12.80 | 12.83 | 12.58 | 12.62 | 7,219,941 | -0.35(-2.71%) |
May 29, 2012 | 12.73 | 12.99 | 12.72 | 12.97 | 3,820,258 | +0.34(+2.73%) |
May 25, 2012 | 12.69 | 12.78 | 12.58 | 12.62 | 3,919,736 | -0.09(-0.70%) |
May 24, 2012 | 12.69 | 12.87 | 12.54 | 12.71 | 6,011,448 | +0.12(+0.91%) |
May 23, 2012 | 12.34 | 12.64 | 12.27 | 12.60 | 7,011,125 | +0.17(+1.34%) |
May 22, 2012 | 12.34 | 12.59 | 12.26 | 12.43 | 9,294,926 | +0.13(+1.09%) |
May 21, 2012 | 12.00 | 12.30 | 11.93 | 12.30 | 6,021,359 | +0.32(+2.66%) |
May 18, 2012 | 12.02 | 12.09 | 11.88 | 11.98 | 10,243,735 | +0.04(+0.37%) |
May 17, 2012 | 12.22 | 12.26 | 11.88 | 11.93 | 12,473,052 | -0.29(-2.35%) |
May 16, 2012 | 12.44 | 12.55 | 12.21 | 12.22 | 6,219,097 | -0.14(-1.14%) |
May 15, 2012 | 12.39 | 12.48 | 12.26 | 12.36 | 6,117,066 | -0.04(-0.36%) |
May 14, 2012 | 12.64 | 12.64 | 12.40 | 12.41 | 5,747,906 | -0.41(-3.19%) |
May 11, 2012 | 12.68 | 12.92 | 12.61 | 12.81 | 4,768,129 | +0.04(+0.30%) |
May 10, 2012 | 12.90 | 12.94 | 12.75 | 12.78 | 6,814,626 | -0.04(-0.30%) |
May 09, 2012 | 12.46 | 12.91 | 12.34 | 12.81 | 8,946,879 | +0.22(+1.78%) |
May 08, 2012 | 12.71 | 12.76 | 12.51 | 12.59 | 9,970,717 | -0.22(-1.73%) |
May 07, 2012 | 12.64 | 12.94 | 12.62 | 12.81 | 6,939,289 | +0.15(+1.20%) |
May 04, 2012 | 12.86 | 12.87 | 12.60 | 12.66 | 8,564,642 | -0.25(-1.96%) |
May 03, 2012 | 13.05 | 13.11 | 12.91 | 12.91 | 5,082,230 | -0.16(-1.21%) |
May 02, 2012 | 12.86 | 13.14 | 12.82 | 13.07 | 6,561,987 | +0.15(+1.13%) |