Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.77 | 13.83 | 13.52 | 13.55 | 3,617,433,344 | -0.29(-2.08%) |
Mar 27, 2013 | 13.97 | 13.98 | 13.79 | 13.84 | 2,705,784,320 | -0.28(-1.96%) |
Mar 26, 2013 | 14.24 | 14.26 | 14.09 | 14.11 | 2,404,005,888 | -0.07(-0.53%) |
Mar 25, 2013 | 14.22 | 14.38 | 14.13 | 14.19 | 4,093,637,120 | +0.05(+0.36%) |
Mar 22, 2013 | 13.91 | 14.14 | 13.87 | 14.14 | 3,227,504,384 | +0.28(+2.03%) |
Mar 21, 2013 | 13.78 | 14.02 | 13.78 | 13.86 | 3,130,708,224 | +0.02(+0.14%) |
Mar 20, 2013 | 14.00 | 14.01 | 13.76 | 13.84 | 2,521,363,968 | -0.07(-0.53%) |
Mar 19, 2013 | 14.06 | 14.11 | 13.73 | 13.91 | 8,112,640 | -0.04(-0.27%) |
Mar 18, 2013 | 13.51 | 14.00 | 13.50 | 13.95 | 656,888,320 | +0.37(+2.72%) |
Mar 15, 2013 | 13.40 | 13.60 | 13.38 | 13.58 | 965,369,344 | +0.34(+2.58%) |
Mar 14, 2013 | 13.25 | 13.30 | 13.17 | 13.24 | 2,482,275,072 | +0.13(+0.97%) |
Mar 13, 2013 | 13.11 | 13.30 | 13.02 | 13.11 | 3,312,818,176 | -0.00(-0.02%) |
Mar 12, 2013 | 13.33 | 13.43 | 13.09 | 13.11 | 3,805,902,080 | -0.29(-2.16%) |
Mar 11, 2013 | 13.15 | 13.44 | 13.01 | 13.40 | 3,873,901,824 | +0.19(+1.42%) |
Mar 08, 2013 | 13.15 | 13.33 | 13.12 | 13.21 | 3,197,907,200 | +0.03(+0.26%) |
Mar 07, 2013 | 12.99 | 13.22 | 12.89 | 13.18 | 3,826,830,336 | +0.15(+1.16%) |
Mar 06, 2013 | 13.30 | 13.32 | 12.99 | 13.03 | 3,759,653,888 | -0.17(-1.27%) |
Mar 05, 2013 | 12.90 | 13.32 | 12.88 | 13.19 | 920,218,624 | +0.34(+2.64%) |
Mar 04, 2013 | 13.09 | 13.10 | 12.82 | 12.86 | 465,400,832 | -0.32(-2.42%) |
Mar 01, 2013 | 13.40 | 13.41 | 13.16 | 13.17 | 217,829,376 | -0.33(-2.48%) |
Feb 28, 2013 | 13.59 | 13.71 | 13.51 | 13.51 | 2,634,536,704 | -0.10(-0.71%) |
Feb 27, 2013 | 13.72 | 13.85 | 13.49 | 13.61 | 502,934,528 | -0.13(-0.98%) |
Feb 26, 2013 | 13.58 | 13.82 | 13.39 | 13.74 | 4,096,610,304 | +0.19(+1.39%) |
Feb 25, 2013 | 13.89 | 13.93 | 13.54 | 13.55 | 3,043,495,680 | -0.25(-1.78%) |
Feb 22, 2013 | 13.75 | 13.82 | 13.67 | 13.80 | 2,701,026,816 | +0.15(+1.06%) |
Feb 21, 2013 | 13.65 | 13.75 | 13.55 | 13.65 | 3,652,908,288 | -0.09(-0.62%) |
Feb 20, 2013 | 14.01 | 14.01 | 13.74 | 13.74 | 3,890,781,696 | -0.34(-2.42%) |
Feb 19, 2013 | 14.11 | 14.16 | 13.89 | 14.08 | 3,559,794,944 | -0.01(-0.04%) |
Feb 15, 2013 | 14.35 | 14.39 | 14.08 | 14.08 | 3,200,057,600 | -0.20(-1.38%) |
Feb 14, 2013 | 14.22 | 14.43 | 14.20 | 14.28 | 2,902,144,000 | -0.01(-0.09%) |
Feb 13, 2013 | 14.30 | 14.50 | 14.18 | 14.29 | 3,881,838,592 | -0.03(-0.19%) |
Feb 12, 2013 | 14.68 | 14.76 | 14.31 | 14.32 | 680,218,624 | -0.37(-2.51%) |
Feb 11, 2013 | 14.58 | 14.84 | 14.48 | 14.69 | 4,227,234,816 | +0.15(+1.04%) |
Feb 08, 2013 | 14.51 | 14.65 | 14.33 | 14.54 | 877,127,168 | +0.21(+1.44%) |
Feb 07, 2013 | 14.18 | 14.38 | 13.90 | 14.33 | 1,460,556,800 | +0.41(+2.97%) |
Feb 06, 2013 | 13.89 | 14.19 | 13.77 | 13.92 | 583,118,336 | +0.46(+3.40%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.45 | 13.46 | 3,920,150,528 | -0.34(-2.49%) |
Feb 01, 2013 | 13.97 | 13.98 | 13.64 | 13.80 | 137,612,800 | -0.06(-0.41%) |
Jan 31, 2013 | 13.90 | 13.97 | 13.84 | 13.86 | 2,623,755,776 | -0.04(-0.29%) |
Jan 30, 2013 | 13.91 | 14.08 | 13.83 | 13.90 | 3,427,483,392 | -0.04(-0.31%) |
Jan 29, 2013 | 13.95 | 14.00 | 13.76 | 13.94 | 397,853,696 | +0.26(+1.88%) |
Jan 28, 2013 | 13.32 | 13.79 | 13.26 | 13.69 | 2,159,101,440 | +0.30(+2.26%) |
Jan 25, 2013 | 13.74 | 13.88 | 13.24 | 13.38 | 1,335,604,224 | -0.32(-2.36%) |
Jan 24, 2013 | 14.00 | 14.17 | 13.70 | 13.71 | 3,412,904,960 | -1.93(-12.36%) |
Jan 23, 2013 | 15.48 | 15.67 | 15.36 | 15.64 | 2,783,477,248 | +0.28(+1.83%) |
Jan 22, 2013 | 15.35 | 15.45 | 15.11 | 15.36 | 3,792,215,808 | +0.15(+0.95%) |
Jan 18, 2013 | 15.17 | 15.28 | 15.10 | 15.21 | 3,885,688,320 | -0.08(-0.53%) |
Jan 17, 2013 | 15.53 | 15.54 | 15.28 | 15.30 | 3,727,569,920 | -0.10(-0.67%) |
Jan 16, 2013 | 15.05 | 15.50 | 14.99 | 15.40 | 1,380,910,592 | +0.61(+4.15%) |
Jan 15, 2013 | 15.16 | 15.18 | 14.71 | 14.79 | 2,908,881,408 | -0.48(-3.16%) |
Jan 14, 2013 | 15.30 | 15.44 | 15.17 | 15.27 | 1,737,522,176 | -0.56(-3.57%) |
Jan 11, 2013 | 15.85 | 15.98 | 15.79 | 15.83 | 2,879,878,400 | -0.10(-0.61%) |
Jan 10, 2013 | 16.08 | 16.09 | 15.69 | 15.93 | 644,244,480 | +0.20(+1.24%) |
Jan 09, 2013 | 15.90 | 15.97 | 15.70 | 15.73 | 3,349,010,944 | -0.25(-1.56%) |
Jan 08, 2013 | 16.10 | 16.18 | 15.86 | 15.98 | 3,768,888,064 | +0.04(+0.27%) |
Jan 07, 2013 | 15.88 | 16.11 | 15.68 | 15.94 | 3,977,987,328 | -0.09(-0.59%) |
Jan 04, 2013 | 16.34 | 16.39 | 16.00 | 16.04 | 588,271,616 | -0.46(-2.79%) |
Jan 03, 2013 | 16.67 | 16.72 | 16.46 | 16.49 | 2,900,077,312 | -0.21(-1.26%) |
Jan 02, 2013 | 16.85 | 16.89 | 16.48 | 16.71 | 310,431,744 | +0.51(+3.17%) |
Dec 31, 2012 | 15.53 | 16.29 | 15.49 | 16.19 | 1,123,637,760 | +0.69(+4.43%) |
Dec 28, 2012 | 15.53 | 15.65 | 15.46 | 15.51 | 2,910,866,944 | -0.17(-1.06%) |
Dec 27, 2012 | 15.63 | 15.71 | 15.36 | 15.67 | 3,739,417,600 | +0.06(+0.40%) |
Dec 26, 2012 | 15.79 | 15.81 | 15.55 | 15.61 | 2,484,916,224 | -0.22(-1.38%) |
Dec 24, 2012 | 15.83 | 15.95 | 15.78 | 15.83 | 1,444,045,696 | +0.03(+0.16%) |
Dec 21, 2012 | 15.59 | 15.81 | 15.53 | 15.80 | 604,168,704 | -0.07(-0.46%) |
Dec 20, 2012 | 16.13 | 16.13 | 15.79 | 15.87 | 3,957,719,040 | -0.14(-0.87%) |
Dec 19, 2012 | 16.17 | 16.24 | 15.99 | 16.01 | 3,692,164,096 | -0.23(-1.42%) |
Dec 18, 2012 | 15.97 | 16.28 | 15.83 | 16.25 | 845,866,496 | +0.46(+2.90%) |
Dec 17, 2012 | 15.49 | 15.82 | 15.25 | 15.79 | 1,929,780,736 | +0.28(+1.77%) |
Dec 14, 2012 | 15.66 | 15.77 | 15.38 | 15.51 | 4,000,065,024 | -0.61(-3.76%) |
Dec 13, 2012 | 16.16 | 16.36 | 16.00 | 16.12 | 842,369,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.67 | 16.67 | 16.32 | 16.40 | 4,002,534,144 | -0.07(-0.44%) |
Dec 11, 2012 | 16.42 | 16.72 | 16.35 | 16.47 | 571,937,792 | +0.35(+2.18%) |
Dec 10, 2012 | 15.97 | 16.39 | 15.87 | 16.12 | 885,298,688 | -0.10(-0.64%) |
Dec 07, 2012 | 16.84 | 16.89 | 16.13 | 16.23 | 2,171,616,768 | -0.43(-2.56%) |
Dec 06, 2012 | 16.09 | 16.84 | 15.78 | 16.65 | 1,082,427,392 | +0.26(+1.57%) |
Dec 05, 2012 | 17.31 | 17.32 | 16.39 | 16.39 | 4,288,119,808 | -1.13(-6.44%) |
Dec 04, 2012 | 17.70 | 17.70 | 17.41 | 17.52 | 282,088,960 | -0.29(-1.61%) |
Nov 30, 2012 | 17.85 | 17.90 | 17.73 | 17.81 | 3,215,209,728 | -0.12(-0.69%) |
Nov 29, 2012 | 17.96 | 18.08 | 17.81 | 17.93 | 4,228,933,632 | +0.20(+1.10%) |
Nov 28, 2012 | 17.56 | 17.82 | 17.41 | 17.74 | 4,279,591,936 | -0.06(-0.31%) |
Nov 27, 2012 | 17.94 | 17.96 | 17.65 | 17.79 | 87,046,144 | -0.14(-0.81%) |
Nov 26, 2012 | 17.52 | 17.95 | 17.46 | 17.94 | 886,080,512 | +0.55(+3.15%) |
Nov 23, 2012 | 17.26 | 17.40 | 17.12 | 17.39 | 320,232,864 | +0.30(+1.74%) |
Nov 21, 2012 | 17.17 | 17.26 | 16.94 | 17.09 | 438,079,328 | +0.02(+0.14%) |
Nov 20, 2012 | 17.40 | 17.40 | 16.87 | 17.07 | 754,006,592 | -0.15(-0.85%) |
Nov 19, 2012 | 16.45 | 17.27 | 16.43 | 17.21 | 965,277,632 | +1.16(+7.21%) |
Nov 16, 2012 | 15.98 | 16.13 | 15.39 | 16.06 | 1,487,027,200 | +0.06(+0.39%) |
Nov 15, 2012 | 16.36 | 16.42 | 15.90 | 15.99 | 926,185,408 | -0.34(-2.10%) |
Nov 14, 2012 | 16.60 | 16.66 | 16.31 | 16.34 | 559,509,504 | -0.18(-1.11%) |
Nov 13, 2012 | 16.40 | 16.75 | 16.32 | 16.52 | 625,512,384 | +0.00(+0.01%) |
Nov 12, 2012 | 16.86 | 16.87 | 16.39 | 16.52 | 604,892,864 | -0.13(-0.77%) |
Nov 09, 2012 | 16.44 | 16.88 | 16.24 | 16.65 | 1,091,487,360 | +0.28(+1.73%) |
Nov 08, 2012 | 17.06 | 17.11 | 16.29 | 16.36 | 1,237,986,176 | -0.62(-3.63%) |
Nov 07, 2012 | 17.46 | 17.48 | 16.91 | 16.98 | 930,833,920 | -0.68(-3.83%) |
Nov 06, 2012 | 17.87 | 17.88 | 17.57 | 17.65 | 441,520,448 | -0.05(-0.30%) |
Nov 05, 2012 | 17.67 | 17.80 | 17.49 | 17.71 | 623,622,656 | +0.24(+1.36%) |
Nov 02, 2012 | 18.05 | 18.08 | 17.41 | 17.47 | 706,733,056 | -0.60(-3.31%) |
Nov 01, 2012 | 18.12 | 18.26 | 18.00 | 18.07 | 425,993,216 | +0.04(+0.20%) |
Oct 31, 2012 | 18.02 | 18.23 | 17.80 | 18.03 | 600,891,584 | -0.26(-1.44%) |
Oct 26, 2012 | 18.46 | 18.60 | 17.90 | 18.29 | 4,111,028,736 | -0.17(-0.91%) |
Oct 25, 2012 | 18.78 | 18.84 | 18.34 | 18.46 | 1,122,249,216 | -0.22(-1.18%) |
Oct 24, 2012 | 18.82 | 18.98 | 18.50 | 18.68 | 315,035,136 | +0.11(+0.57%) |
Oct 23, 2012 | 19.11 | 19.20 | 18.53 | 18.58 | 1,541,709,824 | +0.11(+0.58%) |
Oct 19, 2012 | 19.11 | 19.14 | 18.46 | 18.47 | 1,846,610,432 | -0.69(-3.60%) |
Oct 18, 2012 | 19.37 | 19.45 | 19.08 | 19.16 | 3,933,988,352 | -0.36(-1.86%) |
Oct 17, 2012 | 19.65 | 19.77 | 19.51 | 19.52 | 3,211,059,712 | -0.16(-0.80%) |
Oct 16, 2012 | 19.24 | 19.70 | 19.11 | 19.68 | 242,767,360 | +0.46(+2.37%) |
Oct 15, 2012 | 19.15 | 19.24 | 18.90 | 19.23 | 3,569,808,640 | +0.15(+0.80%) |
Oct 12, 2012 | 19.07 | 19.24 | 18.94 | 19.07 | 3,796,895,232 | +0.05(+0.26%) |
Oct 11, 2012 | 19.58 | 19.60 | 19.02 | 19.02 | 212,307,456 | -0.39(-2.00%) |
Oct 10, 2012 | 19.38 | 19.54 | 19.29 | 19.41 | 4,212,404,224 | +0.15(+0.80%) |
Oct 09, 2012 | 19.34 | 19.40 | 18.89 | 19.26 | 2,626,692,096 | -0.07(-0.36%) |
Oct 08, 2012 | 19.59 | 19.61 | 19.27 | 19.33 | 970,942,464 | -0.44(-2.21%) |
Oct 05, 2012 | 20.15 | 20.17 | 19.73 | 19.77 | 607,872,000 | -0.43(-2.13%) |
Oct 04, 2012 | 20.33 | 20.42 | 20.16 | 20.20 | 3,059,915,264 | -0.14(-0.69%) |
Oct 03, 2012 | 20.14 | 20.35 | 20.07 | 20.34 | 3,501,955,328 | +0.31(+1.53%) |
Oct 02, 2012 | 20.05 | 20.18 | 19.71 | 20.03 | 888,390,656 | +0.06(+0.29%) |
Oct 01, 2012 | 20.33 | 20.50 | 19.88 | 19.97 | 191,785,472 | -0.23(-1.16%) |
Sep 28, 2012 | 20.56 | 20.63 | 20.20 | 20.21 | 121,759,232 | -0.43(-2.09%) |
Sep 27, 2012 | 20.12 | 20.66 | 20.00 | 20.64 | 608,565,248 | +0.49(+2.43%) |
Sep 26, 2012 | 20.26 | 20.38 | 20.03 | 20.15 | 463,406,080 | -0.25(-1.24%) |
Sep 25, 2012 | 20.85 | 20.98 | 20.38 | 20.40 | 4,282,013,952 | -0.52(-2.50%) |
Sep 24, 2012 | 20.80 | 21.05 | 20.69 | 20.92 | 985,571,328 | -0.28(-1.33%) |
Sep 21, 2012 | 21.28 | 21.36 | 21.18 | 21.20 | 422,846,464 | +0.04(+0.20%) |
Sep 20, 2012 | 21.18 | 21.20 | 21.01 | 21.16 | 2,777,986,560 | -0.10(-0.48%) |
Sep 19, 2012 | 21.21 | 21.32 | 21.19 | 21.27 | 2,697,977,088 | +0.01(+0.03%) |
Sep 18, 2012 | 21.20 | 21.27 | 21.09 | 21.26 | 3,082,841,088 | +0.06(+0.30%) |
Sep 17, 2012 | 21.18 | 21.20 | 21.04 | 21.20 | 3,285,291,520 | +0.26(+1.23%) |
Sep 14, 2012 | 20.90 | 21.11 | 20.84 | 20.94 | 661,257,728 | +0.25(+1.22%) |
Sep 13, 2012 | 20.52 | 20.76 | 20.44 | 20.69 | 643,809,280 | +0.40(+1.97%) |
Sep 12, 2012 | 20.20 | 20.29 | 19.87 | 20.29 | 1,583,702,016 | +0.28(+1.39%) |
Sep 11, 2012 | 20.15 | 20.30 | 19.88 | 20.01 | 4,159,803,904 | -0.07(-0.32%) |
Sep 10, 2012 | 20.61 | 20.70 | 20.05 | 20.07 | 4,027,864,576 | -0.54(-2.60%) |
Sep 07, 2012 | 20.54 | 20.67 | 20.47 | 20.61 | 2,721,018,624 | +0.13(+0.62%) |
Sep 06, 2012 | 20.39 | 20.54 | 20.32 | 20.48 | 3,228,878,336 | +0.18(+0.90%) |
Sep 05, 2012 | 20.46 | 20.49 | 20.28 | 20.30 | 2,776,391,936 | -0.14(-0.70%) |
Sep 04, 2012 | 20.17 | 20.45 | 20.13 | 20.44 | 3,036,527,104 | +0.29(+1.46%) |
Aug 31, 2012 | 20.21 | 20.25 | 19.91 | 20.15 | 2,792,454,144 | +0.04(+0.21%) |
Aug 30, 2012 | 20.31 | 20.34 | 20.08 | 20.11 | 2,498,438,400 | -0.29(-1.43%) |
Aug 29, 2012 | 20.45 | 20.53 | 20.37 | 20.40 | 1,673,937,792 | -0.07(-0.33%) |
Aug 27, 2012 | 20.60 | 20.62 | 20.40 | 20.47 | 3,524,465,152 | +0.38(+1.88%) |
Aug 24, 2012 | 19.98 | 20.28 | 19.86 | 20.09 | 3,609,744,128 | +0.02(+0.09%) |
Aug 23, 2012 | 20.18 | 20.29 | 20.03 | 20.07 | 3,467,682,048 | -0.19(-0.93%) |
Aug 22, 2012 | 19.82 | 20.26 | 19.63 | 20.26 | 371,125,248 | +0.39(+1.95%) |
Aug 21, 2012 | 20.32 | 20.44 | 19.70 | 19.87 | 2,413,102,080 | -0.28(-1.37%) |
Aug 20, 2012 | 19.69 | 20.15 | 19.68 | 20.15 | 767,821,824 | +0.52(+2.63%) |
Aug 17, 2012 | 19.38 | 19.63 | 19.35 | 19.63 | 3,654,486,784 | +0.36(+1.85%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.10 | 19.27 | 2,100,886,656 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.20 | 19.01 | 19.11 | 2,124,066,688 | -0.03(-0.14%) |
Aug 14, 2012 | 19.14 | 19.34 | 19.09 | 19.13 | 2,807,707,136 | +0.05(+0.27%) |
Aug 13, 2012 | 18.88 | 19.08 | 18.88 | 19.08 | 2,301,442,048 | +0.25(+1.34%) |
Aug 10, 2012 | 18.74 | 18.83 | 18.74 | 18.83 | 229,999,760 | +0.03(+0.16%) |
Aug 09, 2012 | 18.71 | 18.83 | 18.71 | 18.80 | 261,337,728 | +0.11(+0.57%) |
Aug 08, 2012 | 18.68 | 18.82 | 18.61 | 18.69 | 289,037,632 | -0.03(-0.17%) |
Aug 07, 2012 | 18.78 | 18.85 | 18.64 | 18.73 | 343,910,336 | -0.05(-0.26%) |
Aug 06, 2012 | 18.62 | 18.85 | 18.56 | 18.78 | 357,655,552 | +0.21(+1.11%) |
Aug 03, 2012 | 18.51 | 18.64 | 18.44 | 18.57 | 408,442,304 | +0.24(+1.30%) |
Aug 02, 2012 | 18.18 | 18.42 | 18.10 | 18.33 | 393,332,448 | +0.03(+0.16%) |
Aug 01, 2012 | 18.58 | 18.59 | 18.19 | 18.30 | 454,921,632 | -0.12(-0.65%) |
Jul 31, 2012 | 18.19 | 18.45 | 18.18 | 18.42 | 546,910,976 | +0.47(+2.64%) |
Jul 30, 2012 | 17.82 | 18.08 | 17.73 | 17.95 | 448,465,216 | +0.30(+1.69%) |
Jul 27, 2012 | 17.34 | 17.67 | 17.24 | 17.65 | 478,473,248 | +0.31(+1.79%) |
Jul 26, 2012 | 17.49 | 17.50 | 17.20 | 17.34 | 481,517,504 | -0.00(-0.02%) |
Jul 25, 2012 | 17.33 | 17.52 | 17.19 | 17.34 | 1,038,472,064 | -0.78(-4.32%) |
Jul 24, 2012 | 18.32 | 18.39 | 18.05 | 18.12 | 662,656,960 | -0.09(-0.48%) |
Jul 23, 2012 | 17.93 | 18.27 | 17.73 | 18.21 | 576,840,128 | -0.01(-0.08%) |
Jul 20, 2012 | 18.49 | 18.53 | 18.21 | 18.23 | 470,677,568 | -0.30(-1.63%) |
Jul 19, 2012 | 18.44 | 18.56 | 18.28 | 18.53 | 516,486,688 | +0.24(+1.33%) |
Jul 18, 2012 | 18.29 | 18.35 | 18.20 | 18.28 | 298,495,616 | -0.02(-0.11%) |
Jul 17, 2012 | 18.42 | 18.44 | 18.19 | 18.30 | 347,701,344 | +0.00(+0.00%) |
Jul 16, 2012 | 18.25 | 18.45 | 18.25 | 18.30 | 356,635,648 | +0.06(+0.32%) |
Jul 13, 2012 | 18.18 | 18.31 | 18.10 | 18.25 | 368,777,440 | +0.18(+1.01%) |
Jul 12, 2012 | 18.10 | 18.20 | 17.87 | 18.06 | 506,310,848 | -0.17(-0.91%) |
Jul 11, 2012 | 18.28 | 18.33 | 18.01 | 18.23 | 555,163,264 | -0.11(-0.62%) |
Jul 10, 2012 | 18.64 | 18.69 | 18.26 | 18.34 | 605,512,768 | -0.17(-0.93%) |
Jul 09, 2012 | 18.26 | 18.51 | 18.22 | 18.51 | 448,671,776 | +0.24(+1.32%) |
Jul 06, 2012 | 18.31 | 18.35 | 18.14 | 18.27 | 496,207,200 | -0.12(-0.67%) |
Jul 05, 2012 | 18.11 | 18.53 | 18.09 | 18.40 | 573,166,208 | +0.32(+1.76%) |
Jul 03, 2012 | 17.94 | 18.10 | 17.91 | 18.08 | 286,232,384 | +0.21(+1.16%) |
Jul 02, 2012 | 17.64 | 17.90 | 17.60 | 17.87 | 473,142,144 | +0.26(+1.46%) |
Jun 29, 2012 | 17.43 | 17.61 | 17.32 | 17.61 | 498,248,896 | +0.45(+2.63%) |
Jun 28, 2012 | 17.24 | 17.31 | 17.06 | 17.16 | 334,629,280 | -0.16(-0.95%) |
Jun 27, 2012 | 17.34 | 17.39 | 17.25 | 17.33 | 240,381,392 | +0.07(+0.43%) |
Jun 26, 2012 | 17.23 | 17.33 | 17.11 | 17.25 | 327,466,208 | +0.04(+0.22%) |
Jun 25, 2012 | 17.41 | 17.49 | 17.20 | 17.21 | 360,039,648 | -0.34(-1.95%) |
Jun 22, 2012 | 17.46 | 17.56 | 17.35 | 17.56 | 337,190,912 | +0.13(+0.77%) |
Jun 21, 2012 | 17.66 | 17.74 | 17.42 | 17.42 | 386,420,832 | -0.24(-1.38%) |
Jun 20, 2012 | 17.74 | 17.77 | 17.52 | 17.67 | 425,006,784 | -0.05(-0.28%) |
Jun 19, 2012 | 17.59 | 17.79 | 17.59 | 17.72 | 427,590,496 | +0.05(+0.28%) |
Jun 18, 2012 | 17.22 | 17.73 | 17.20 | 17.67 | 520,820,032 | +0.35(+2.03%) |
Jun 15, 2012 | 17.22 | 17.33 | 17.18 | 17.32 | 397,002,016 | +0.08(+0.45%) |
Jun 14, 2012 | 17.23 | 17.30 | 17.11 | 17.24 | 409,136,096 | -0.02(-0.11%) |
Jun 13, 2012 | 17.33 | 17.45 | 17.20 | 17.26 | 347,652,064 | -0.12(-0.69%) |
Jun 12, 2012 | 17.33 | 17.39 | 17.09 | 17.38 | 515,524,768 | +0.15(+0.87%) |
Jun 11, 2012 | 17.73 | 17.75 | 17.21 | 17.23 | 699,418,880 | -0.28(-1.58%) |
Jun 08, 2012 | 17.24 | 17.51 | 17.16 | 17.50 | 411,494,016 | +0.26(+1.50%) |
Jun 07, 2012 | 17.41 | 17.41 | 17.21 | 17.24 | 449,699,264 | +0.01(+0.05%) |
Jun 06, 2012 | 17.12 | 17.31 | 17.06 | 17.23 | 474,448,128 | +0.26(+1.53%) |
Jun 05, 2012 | 16.93 | 17.08 | 16.84 | 16.97 | 459,336,032 | -0.04(-0.26%) |
Jun 04, 2012 | 16.93 | 17.12 | 16.54 | 17.02 | 658,651,136 | +0.10(+0.59%) |
Jun 01, 2012 | 17.17 | 17.27 | 16.90 | 16.92 | 616,542,400 | -0.50(-2.90%) |
May 31, 2012 | 17.51 | 17.54 | 17.23 | 17.42 | 582,172,544 | -0.04(-0.25%) |
May 30, 2012 | 17.17 | 17.49 | 17.09 | 17.47 | 626,298,432 | +0.21(+1.21%) |
May 29, 2012 | 17.22 | 17.31 | 17.05 | 17.26 | 449,973,728 | +0.30(+1.77%) |
May 25, 2012 | 17.03 | 17.07 | 16.84 | 16.96 | 388,964,576 | -0.09(-0.54%) |
May 24, 2012 | 17.37 | 17.39 | 16.93 | 17.05 | 586,817,216 | -0.16(-0.92%) |
May 23, 2012 | 16.81 | 17.28 | 16.69 | 17.21 | 691,248,704 | +0.41(+2.44%) |
May 22, 2012 | 17.18 | 17.31 | 16.67 | 16.80 | 821,809,920 | -0.13(-0.77%) |
May 21, 2012 | 16.12 | 16.94 | 16.11 | 16.93 | 746,309,568 | +0.93(+5.83%) |
May 18, 2012 | 16.10 | 16.39 | 15.75 | 16.00 | 867,166,272 | +0.01(+0.05%) |
May 17, 2012 | 16.45 | 16.51 | 15.99 | 15.99 | 848,059,456 | -0.48(-2.92%) |
May 16, 2012 | 16.71 | 16.80 | 16.32 | 16.47 | 663,582,464 | -0.21(-1.28%) |
May 15, 2012 | 16.93 | 16.99 | 16.64 | 16.68 | 563,407,360 | -0.15(-0.90%) |
May 14, 2012 | 16.97 | 17.12 | 16.82 | 16.84 | 417,149,056 | -0.26(-1.50%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.09 | 473,135,392 | -0.11(-0.67%) |
May 10, 2012 | 17.33 | 17.37 | 17.14 | 17.21 | 393,960,768 | +0.04(+0.24%) |
May 09, 2012 | 17.00 | 17.31 | 16.91 | 17.17 | 568,822,336 | +0.03(+0.18%) |
May 08, 2012 | 17.18 | 17.24 | 16.85 | 17.14 | 588,066,752 | -0.04(-0.23%) |
May 07, 2012 | 16.93 | 17.27 | 16.93 | 17.18 | 544,861,184 | +0.13(+0.75%) |
May 04, 2012 | 17.40 | 17.44 | 17.05 | 17.05 | 627,605,568 | -0.50(-2.85%) |
May 03, 2012 | 17.81 | 17.84 | 17.50 | 17.55 | 461,965,888 | -0.13(-0.71%) |
May 02, 2012 | 17.50 | 17.72 | 17.46 | 17.67 | 506,057,760 | +0.12(+0.66%) |
May 01, 2012 | 17.64 | 18.00 | 17.53 | 17.56 | 722,689,472 | -0.06(-0.32%) |
Apr 30, 2012 | 18.03 | 18.05 | 17.58 | 17.61 | 598,660,992 | -0.57(-3.15%) |
Apr 27, 2012 | 18.25 | 18.28 | 18.11 | 18.19 | 481,690,720 | -0.14(-0.77%) |
Apr 26, 2012 | 18.53 | 18.54 | 18.16 | 18.33 | 633,513,536 | -0.07(-0.38%) |
Apr 25, 2012 | 18.57 | 18.64 | 18.28 | 18.40 | 1,071,331,584 | +1.50(+8.87%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.74 | 16.90 | 1,263,970,560 | -0.34(-2.00%) |
Apr 23, 2012 | 17.21 | 17.37 | 16.79 | 17.24 | 1,143,655,552 | -0.04(-0.22%) |
Apr 20, 2012 | 17.84 | 17.93 | 17.20 | 17.28 | 1,220,864,896 | -0.44(-2.46%) |
Apr 19, 2012 | 18.10 | 18.24 | 17.63 | 17.72 | 987,165,184 | -0.63(-3.44%) |
Apr 18, 2012 | 18.51 | 18.71 | 18.18 | 18.35 | 1,128,886,016 | -0.04(-0.22%) |
Apr 17, 2012 | 17.46 | 18.40 | 17.25 | 18.39 | 1,213,116,416 | +0.89(+5.10%) |
Apr 16, 2012 | 18.40 | 18.41 | 17.44 | 17.50 | 1,243,136,128 | -0.76(-4.15%) |
Apr 13, 2012 | 18.82 | 18.84 | 18.20 | 18.25 | 1,017,977,344 | -0.53(-2.82%) |
Apr 12, 2012 | 18.85 | 19.04 | 18.71 | 18.78 | 726,069,568 | -0.10(-0.55%) |
Apr 11, 2012 | 19.19 | 19.21 | 18.80 | 18.89 | 824,040,384 | -0.07(-0.36%) |
Apr 10, 2012 | 19.30 | 19.42 | 18.88 | 18.95 | 1,051,939,712 | -0.23(-1.22%) |
Apr 09, 2012 | 18.88 | 19.30 | 18.86 | 19.19 | 706,954,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.91 | 19.14 | 18.80 | 19.11 | 758,350,848 | +0.28(+1.50%) |
Apr 04, 2012 | 18.83 | 18.88 | 18.61 | 18.83 | 677,567,744 | -0.15(-0.80%) |
Apr 03, 2012 | 18.92 | 19.07 | 18.77 | 18.98 | 986,176,064 | +0.32(+1.73%) |