Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.07 | 21.02 | 19.85 | 20.91 | 62,808,332 | +0.83(+4.13%) |
Mar 27, 2013 | 19.93 | 20.28 | 19.65 | 20.09 | 32,188,934 | -0.01(-0.04%) |
Mar 26, 2013 | 19.93 | 20.11 | 19.71 | 20.09 | 27,892,432 | +0.30(+1.52%) |
Mar 25, 2013 | 20.60 | 20.60 | 19.72 | 19.79 | 47,124,040 | -0.76(-3.68%) |
Mar 22, 2013 | 20.45 | 20.62 | 20.43 | 20.55 | 22,056,110 | +0.14(+0.66%) |
Mar 21, 2013 | 20.14 | 20.46 | 20.04 | 20.41 | 36,440,528 | +0.19(+0.95%) |
Mar 20, 2013 | 19.93 | 20.29 | 19.69 | 20.22 | 37,934,452 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.69 | 19.46 | 19.71 | 37,910,832 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.50 | 19.11 | 19.33 | 37,172,924 | -0.12(-0.60%) |
Mar 15, 2013 | 19.95 | 20.09 | 19.41 | 19.45 | 56,436,836 | -0.54(-2.68%) |
Mar 14, 2013 | 19.98 | 20.41 | 19.90 | 19.98 | 44,443,184 | +0.32(+1.61%) |
Mar 13, 2013 | 20.43 | 20.44 | 19.53 | 19.66 | 51,341,188 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.43 | 41,800,196 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.58 | 20.32 | 20.35 | 23,241,240 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.62 | 20.16 | 20.49 | 33,903,884 | +0.06(+0.28%) |
Mar 07, 2013 | 20.71 | 20.78 | 20.35 | 20.44 | 24,498,342 | -0.23(-1.10%) |
Mar 06, 2013 | 21.21 | 21.22 | 20.61 | 20.66 | 37,746,672 | -0.65(-3.06%) |
Mar 05, 2013 | 21.43 | 21.60 | 21.12 | 21.32 | 25,438,438 | -0.08(-0.40%) |
Mar 04, 2013 | 20.96 | 21.40 | 20.93 | 21.40 | 25,278,526 | +0.22(+1.06%) |
Mar 01, 2013 | 21.06 | 21.25 | 20.84 | 21.18 | 16,651,169 | +0.07(+0.35%) |
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,823,914 | +0.22(+1.03%) |
Feb 27, 2013 | 20.84 | 21.05 | 20.70 | 20.89 | 19,863,890 | +0.13(+0.61%) |
Feb 26, 2013 | 20.74 | 20.82 | 20.49 | 20.76 | 21,939,774 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.47 | 20.68 | 20.68 | 19,018,956 | -0.54(-2.56%) |
Feb 22, 2013 | 21.20 | 21.27 | 21.05 | 21.22 | 13,188,302 | +0.15(+0.73%) |
Feb 21, 2013 | 21.35 | 21.44 | 20.79 | 21.07 | 27,829,974 | -0.35(-1.64%) |
Feb 20, 2013 | 21.95 | 22.03 | 21.40 | 21.42 | 19,173,524 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.98 | 21.74 | 21.86 | 14,781,799 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.76 | 21.87 | 23,669,704 | -0.05(-0.23%) |
Feb 14, 2013 | 21.91 | 22.03 | 21.84 | 21.92 | 18,288,504 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.09 | 21.76 | 22.01 | 23,580,788 | +0.10(+0.48%) |
Feb 12, 2013 | 21.76 | 22.06 | 21.64 | 21.90 | 25,984,530 | +0.14(+0.66%) |
Feb 11, 2013 | 21.80 | 21.82 | 21.50 | 21.76 | 13,353,332 | -0.08(-0.37%) |
Feb 08, 2013 | 21.78 | 22.02 | 21.75 | 21.84 | 20,917,932 | +0.19(+0.87%) |
Feb 07, 2013 | 21.67 | 21.75 | 21.35 | 21.65 | 19,823,024 | +0.01(+0.04%) |
Feb 06, 2013 | 21.61 | 21.79 | 21.49 | 21.64 | 18,155,582 | +0.16(+0.75%) |
Feb 04, 2013 | 21.85 | 21.88 | 21.46 | 21.48 | 22,448,472 | -0.59(-2.66%) |
Feb 01, 2013 | 21.76 | 22.09 | 21.65 | 22.07 | 21,963,244 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.70 | 21.34 | 21.59 | 20,600,440 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.52 | 18,093,304 | +0.05(+0.22%) |
Jan 29, 2013 | 21.47 | 21.54 | 21.33 | 21.47 | 18,243,460 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.73 | 21.50 | 21.58 | 20,419,052 | -0.22(-1.03%) |
Jan 25, 2013 | 21.60 | 21.86 | 21.57 | 21.81 | 34,560,060 | +0.52(+2.43%) |
Jan 24, 2013 | 20.67 | 21.35 | 20.66 | 21.29 | 33,007,922 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.84 | 20.57 | 20.59 | 23,407,338 | +0.00(+0.02%) |
Jan 22, 2013 | 20.89 | 20.95 | 20.47 | 20.59 | 27,681,490 | -0.32(-1.55%) |
Jan 18, 2013 | 20.90 | 21.02 | 20.71 | 20.91 | 27,379,402 | +0.02(+0.07%) |
Jan 17, 2013 | 20.88 | 21.17 | 20.73 | 20.90 | 63,403,208 | +0.49(+2.40%) |
Jan 16, 2013 | 20.42 | 20.62 | 20.01 | 20.41 | 57,380,596 | +0.15(+0.75%) |
Jan 15, 2013 | 20.52 | 20.62 | 20.20 | 20.25 | 24,950,496 | -0.26(-1.27%) |
Jan 14, 2013 | 20.67 | 20.70 | 20.38 | 20.51 | 27,479,790 | -0.20(-0.97%) |
Jan 11, 2013 | 20.50 | 20.76 | 20.47 | 20.71 | 29,670,242 | +0.27(+1.32%) |
Jan 10, 2013 | 20.58 | 20.64 | 20.22 | 20.44 | 19,005,960 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.61 | 20.23 | 20.35 | 20,995,228 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.91 | 20.25 | 20.32 | 29,886,208 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.67 | 20.08 | 20.64 | 26,399,770 | +0.28(+1.38%) |
Jan 04, 2013 | 20.24 | 20.49 | 20.14 | 20.36 | 16,815,286 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.12 | 20.23 | 28,079,714 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.67 | 35,772,836 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.75 | 18.98 | 19.67 | 19,319,316 | +0.46(+2.38%) |
Dec 28, 2012 | 19.25 | 19.46 | 19.20 | 19.21 | 13,115,659 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.54 | 19.16 | 19.40 | 20,494,896 | +0.02(+0.10%) |
Dec 26, 2012 | 19.68 | 19.71 | 19.23 | 19.38 | 18,825,560 | -0.32(-1.64%) |
Dec 24, 2012 | 19.71 | 19.98 | 19.65 | 19.70 | 12,730,088 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.81 | 35,493,056 | -0.30(-1.51%) |
Dec 20, 2012 | 19.86 | 20.13 | 19.64 | 20.11 | 25,145,990 | +0.31(+1.55%) |
Dec 19, 2012 | 20.06 | 20.10 | 19.75 | 19.80 | 23,377,598 | -0.22(-1.09%) |
Dec 18, 2012 | 19.89 | 20.27 | 19.83 | 20.02 | 36,620,576 | +0.23(+1.16%) |
Dec 17, 2012 | 19.49 | 19.92 | 19.37 | 19.79 | 24,971,352 | +0.37(+1.90%) |
Dec 14, 2012 | 19.76 | 19.79 | 19.35 | 19.43 | 21,016,312 | -0.25(-1.29%) |
Dec 13, 2012 | 19.98 | 20.05 | 19.58 | 19.68 | 32,199,946 | -0.32(-1.62%) |
Dec 12, 2012 | 20.07 | 20.31 | 19.98 | 20.00 | 22,270,730 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.14 | 19.78 | 20.05 | 26,898,046 | +0.32(+1.61%) |
Dec 10, 2012 | 20.04 | 20.05 | 19.59 | 19.74 | 20,114,230 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.19 | 19.85 | 19.96 | 16,324,656 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.34 | 19.97 | 20.05 | 18,360,572 | -0.01(-0.06%) |
Dec 05, 2012 | 20.10 | 20.25 | 19.87 | 20.07 | 20,598,628 | +0.01(+0.06%) |
Dec 04, 2012 | 20.08 | 20.10 | 19.83 | 20.05 | 21,467,026 | -0.32(-1.57%) |
Nov 30, 2012 | 20.06 | 20.44 | 20.00 | 20.37 | 30,274,008 | +0.24(+1.19%) |
Nov 29, 2012 | 19.97 | 20.37 | 19.87 | 20.14 | 35,586,432 | +0.28(+1.42%) |
Nov 28, 2012 | 19.69 | 19.88 | 19.48 | 19.85 | 24,354,324 | +0.12(+0.63%) |
Nov 27, 2012 | 19.70 | 19.95 | 19.44 | 19.73 | 36,613,512 | -0.10(-0.49%) |
Nov 26, 2012 | 19.06 | 19.97 | 19.04 | 19.83 | 46,667,560 | +0.92(+4.88%) |
Nov 23, 2012 | 18.87 | 18.96 | 18.80 | 18.90 | 10,347,129 | +0.15(+0.78%) |
Nov 21, 2012 | 18.62 | 18.82 | 18.53 | 18.76 | 18,787,154 | +0.14(+0.77%) |
Nov 20, 2012 | 18.53 | 18.69 | 18.36 | 18.62 | 17,113,816 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,146,696 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.23 | 29,276,898 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,763,262 | +0.02(+0.11%) |
Nov 14, 2012 | 18.45 | 18.51 | 17.83 | 17.93 | 24,935,788 | -0.49(-2.66%) |
Nov 13, 2012 | 18.20 | 18.60 | 18.13 | 18.41 | 16,795,294 | +0.10(+0.57%) |
Nov 12, 2012 | 18.42 | 18.53 | 18.12 | 18.31 | 15,353,412 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.69 | 18.25 | 18.41 | 23,547,922 | -0.05(-0.29%) |
Nov 08, 2012 | 18.69 | 19.05 | 18.43 | 18.47 | 26,270,462 | -0.20(-1.09%) |
Nov 07, 2012 | 18.83 | 18.98 | 18.52 | 18.67 | 30,836,172 | -0.42(-2.20%) |
Nov 06, 2012 | 19.04 | 19.28 | 18.97 | 19.09 | 15,453,260 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.67 | 19.04 | 13,913,074 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.13 | 18.78 | 18.78 | 21,156,926 | -0.20(-1.08%) |
Nov 01, 2012 | 18.69 | 19.09 | 18.57 | 18.99 | 20,414,288 | +0.37(+1.99%) |
Oct 31, 2012 | 19.09 | 19.10 | 18.56 | 18.62 | 41,142,880 | -0.48(-2.52%) |
Oct 26, 2012 | 18.65 | 19.10 | 19.10 | 19.10 | 66,956,076 | +0.45(+2.42%) |
Oct 25, 2012 | 18.98 | 19.04 | 18.63 | 18.65 | 19,206,256 | -0.21(-1.10%) |
Oct 24, 2012 | 19.08 | 19.12 | 18.64 | 18.85 | 29,148,264 | -0.18(-0.95%) |
Oct 23, 2012 | 19.17 | 19.47 | 18.98 | 19.04 | 26,903,044 | -0.24(-1.24%) |
Oct 19, 2012 | 19.56 | 19.60 | 19.12 | 19.28 | 51,341,068 | -0.33(-1.69%) |
Oct 18, 2012 | 18.68 | 19.65 | 18.66 | 19.61 | 90,561,936 | +1.01(+5.46%) |
Oct 17, 2012 | 18.69 | 18.78 | 18.44 | 18.59 | 47,072,552 | -0.02(-0.08%) |
Oct 16, 2012 | 18.38 | 18.70 | 18.23 | 18.61 | 24,183,252 | +0.32(+1.77%) |
Oct 15, 2012 | 18.43 | 18.54 | 17.84 | 18.28 | 39,279,396 | -0.17(-0.94%) |
Oct 12, 2012 | 18.37 | 18.54 | 18.33 | 18.46 | 19,699,078 | +0.14(+0.76%) |
Oct 11, 2012 | 18.23 | 18.38 | 18.09 | 18.32 | 28,444,684 | +0.28(+1.56%) |
Oct 10, 2012 | 17.90 | 18.11 | 17.81 | 18.04 | 29,836,074 | +0.21(+1.17%) |
Oct 09, 2012 | 18.48 | 18.52 | 17.79 | 17.83 | 37,606,508 | -0.66(-3.55%) |
Oct 08, 2012 | 18.64 | 18.84 | 18.31 | 18.48 | 26,969,700 | -0.31(-1.66%) |
Oct 05, 2012 | 19.23 | 19.30 | 18.73 | 18.80 | 18,502,922 | -0.29(-1.54%) |
Oct 04, 2012 | 19.17 | 19.38 | 19.02 | 19.09 | 28,019,612 | +0.35(+1.85%) |
Oct 03, 2012 | 18.77 | 18.78 | 18.58 | 18.74 | 22,999,182 | +0.07(+0.39%) |
Oct 02, 2012 | 18.74 | 18.77 | 18.50 | 18.67 | 12,625,488 | +0.07(+0.35%) |
Oct 01, 2012 | 18.74 | 18.92 | 18.54 | 18.60 | 16,986,396 | -0.05(-0.29%) |
Sep 28, 2012 | 18.92 | 18.97 | 18.60 | 18.66 | 19,156,298 | -0.29(-1.53%) |
Sep 27, 2012 | 18.40 | 19.02 | 18.40 | 18.95 | 25,261,646 | +0.61(+3.31%) |
Sep 26, 2012 | 18.48 | 18.57 | 18.27 | 18.34 | 31,619,808 | -0.19(-1.01%) |
Sep 25, 2012 | 19.02 | 19.09 | 18.46 | 18.53 | 31,681,982 | -0.49(-2.60%) |
Sep 24, 2012 | 19.03 | 19.14 | 18.84 | 19.02 | 20,432,880 | -0.06(-0.32%) |
Sep 21, 2012 | 19.28 | 19.30 | 19.02 | 19.08 | 47,472,244 | -0.24(-1.22%) |
Sep 20, 2012 | 19.40 | 19.42 | 19.17 | 19.32 | 18,286,630 | -0.12(-0.62%) |
Sep 19, 2012 | 19.35 | 19.47 | 19.11 | 19.44 | 18,403,526 | +0.17(+0.86%) |
Sep 18, 2012 | 19.24 | 19.35 | 19.15 | 19.27 | 20,749,392 | -0.20(-1.03%) |
Sep 17, 2012 | 19.46 | 19.47 | 19.21 | 19.47 | 17,581,976 | +0.20(+1.02%) |
Sep 14, 2012 | 18.99 | 19.54 | 18.94 | 19.28 | 37,520,740 | +0.42(+2.24%) |
Sep 13, 2012 | 18.46 | 18.93 | 18.39 | 18.85 | 24,307,840 | +0.34(+1.84%) |
Sep 12, 2012 | 18.69 | 18.82 | 18.40 | 18.51 | 20,932,498 | -0.13(-0.70%) |
Sep 11, 2012 | 18.71 | 18.75 | 18.51 | 18.64 | 31,071,736 | -0.08(-0.41%) |
Sep 10, 2012 | 18.90 | 18.95 | 18.70 | 18.72 | 26,485,048 | -0.27(-1.44%) |
Sep 07, 2012 | 18.90 | 19.00 | 18.78 | 18.99 | 32,132,130 | +0.13(+0.67%) |
Sep 06, 2012 | 18.36 | 19.01 | 18.34 | 18.87 | 38,870,128 | +0.68(+3.71%) |
Sep 05, 2012 | 18.03 | 18.31 | 17.88 | 18.19 | 32,302,344 | -0.08(-0.41%) |
Sep 04, 2012 | 18.31 | 18.42 | 18.04 | 18.27 | 19,600,760 | -0.04(-0.24%) |
Aug 31, 2012 | 18.13 | 18.44 | 18.03 | 18.31 | 21,956,260 | +0.35(+1.98%) |
Aug 30, 2012 | 18.21 | 18.25 | 17.93 | 17.96 | 18,299,532 | -0.36(-1.98%) |
Aug 29, 2012 | 18.21 | 18.48 | 18.21 | 18.32 | 27,503,314 | +0.20(+1.09%) |
Aug 27, 2012 | 18.26 | 18.28 | 18.00 | 18.12 | 17,890,592 | -0.05(-0.25%) |
Aug 24, 2012 | 18.03 | 18.31 | 18.01 | 18.17 | 24,496,636 | +0.11(+0.63%) |
Aug 23, 2012 | 18.23 | 18.26 | 17.90 | 18.05 | 30,544,680 | -0.08(-0.41%) |
Aug 22, 2012 | 18.14 | 18.55 | 18.08 | 18.13 | 47,200,540 | +0.44(+2.51%) |
Aug 21, 2012 | 17.90 | 18.01 | 17.55 | 17.69 | 24,100,958 | -0.21(-1.19%) |
Aug 20, 2012 | 18.16 | 18.16 | 17.80 | 17.90 | 19,050,462 | -0.18(-1.00%) |
Aug 17, 2012 | 17.84 | 18.15 | 17.65 | 18.08 | 37,079,076 | +0.42(+2.36%) |
Aug 16, 2012 | 17.38 | 17.73 | 17.37 | 17.66 | 29,515,700 | +0.31(+1.80%) |
Aug 15, 2012 | 17.45 | 17.58 | 17.34 | 17.35 | 18,821,176 | -0.15(-0.84%) |
Aug 14, 2012 | 17.59 | 17.76 | 17.45 | 17.50 | 28,907,812 | +0.02(+0.09%) |
Aug 13, 2012 | 17.00 | 17.57 | 17.00 | 17.48 | 41,995,548 | +0.51(+3.02%) |
Aug 10, 2012 | 17.04 | 17.20 | 16.87 | 16.97 | 20,077,086 | -0.11(-0.63%) |
Aug 09, 2012 | 17.38 | 17.44 | 17.02 | 17.08 | 22,371,054 | -0.26(-1.49%) |
Aug 08, 2012 | 17.44 | 17.45 | 17.25 | 17.34 | 22,645,074 | -0.26(-1.47%) |
Aug 07, 2012 | 17.37 | 17.74 | 17.35 | 17.59 | 23,086,482 | +0.32(+1.88%) |
Aug 06, 2012 | 17.20 | 17.36 | 17.03 | 17.27 | 18,943,784 | +0.10(+0.61%) |
Aug 03, 2012 | 17.27 | 17.44 | 17.12 | 17.17 | 21,792,528 | +0.28(+1.67%) |
Aug 02, 2012 | 16.74 | 17.23 | 16.69 | 16.88 | 22,409,076 | -0.05(-0.27%) |
Aug 01, 2012 | 17.24 | 17.30 | 16.86 | 16.93 | 19,288,104 | -0.16(-0.93%) |
Jul 31, 2012 | 17.52 | 17.53 | 17.07 | 17.09 | 29,477,416 | -0.50(-2.85%) |
Jul 30, 2012 | 17.39 | 17.80 | 17.36 | 17.59 | 33,827,024 | +0.15(+0.85%) |
Jul 27, 2012 | 16.98 | 17.54 | 16.94 | 17.44 | 37,320,236 | +0.55(+3.25%) |
Jul 26, 2012 | 16.93 | 17.08 | 16.70 | 16.89 | 27,293,504 | +0.23(+1.39%) |
Jul 25, 2012 | 16.78 | 16.91 | 16.52 | 16.66 | 26,772,004 | -0.13(-0.76%) |
Jul 24, 2012 | 17.01 | 17.22 | 16.64 | 16.79 | 28,220,422 | -0.28(-1.63%) |
Jul 23, 2012 | 16.88 | 17.14 | 16.52 | 17.07 | 46,163,260 | -0.24(-1.36%) |
Jul 20, 2012 | 16.89 | 17.54 | 16.86 | 17.30 | 58,226,032 | +0.35(+2.05%) |
Jul 19, 2012 | 16.97 | 17.14 | 16.68 | 16.95 | 91,452,944 | +1.35(+8.63%) |
Jul 18, 2012 | 15.13 | 15.66 | 15.07 | 15.61 | 48,307,168 | +0.54(+3.56%) |
Jul 17, 2012 | 15.07 | 15.21 | 14.68 | 15.07 | 30,325,184 | +0.18(+1.22%) |
Jul 16, 2012 | 15.32 | 15.33 | 14.85 | 14.89 | 34,681,436 | -0.52(-3.38%) |
Jul 13, 2012 | 15.19 | 15.46 | 15.11 | 15.41 | 17,931,072 | +0.25(+1.63%) |
Jul 12, 2012 | 14.97 | 15.23 | 14.86 | 15.16 | 25,544,282 | +0.07(+0.46%) |
Jul 11, 2012 | 15.30 | 15.31 | 14.92 | 15.09 | 24,703,534 | -0.21(-1.39%) |
Jul 10, 2012 | 15.83 | 15.89 | 15.13 | 15.31 | 31,630,714 | -0.39(-2.46%) |
Jul 09, 2012 | 15.62 | 15.73 | 15.53 | 15.69 | 24,523,788 | +0.10(+0.67%) |
Jul 06, 2012 | 15.73 | 15.77 | 15.41 | 15.59 | 22,437,218 | -0.20(-1.27%) |
Jul 05, 2012 | 15.93 | 15.97 | 15.70 | 15.79 | 19,918,628 | -0.10(-0.66%) |
Jul 03, 2012 | 15.93 | 16.04 | 15.82 | 15.89 | 12,783,292 | -0.01(-0.06%) |
Jul 02, 2012 | 16.28 | 16.31 | 15.78 | 15.90 | 28,231,746 | -0.30(-1.87%) |
Jun 29, 2012 | 16.04 | 16.27 | 15.82 | 16.20 | 31,529,540 | +0.47(+3.02%) |
Jun 28, 2012 | 15.85 | 15.91 | 15.50 | 15.73 | 38,434,524 | -0.58(-3.57%) |
Jun 27, 2012 | 16.44 | 16.55 | 16.22 | 16.31 | 23,634,424 | -0.08(-0.49%) |
Jun 26, 2012 | 16.25 | 16.55 | 16.20 | 16.39 | 31,757,682 | +0.27(+1.66%) |
Jun 25, 2012 | 16.29 | 16.39 | 16.00 | 16.13 | 23,271,238 | -0.38(-2.32%) |
Jun 22, 2012 | 16.20 | 16.53 | 16.15 | 16.51 | 55,049,812 | +0.37(+2.32%) |
Jun 21, 2012 | 16.60 | 16.66 | 16.07 | 16.14 | 34,020,272 | -0.43(-2.61%) |
Jun 20, 2012 | 16.76 | 16.79 | 16.47 | 16.57 | 30,114,858 | -0.21(-1.26%) |
Jun 19, 2012 | 16.45 | 16.95 | 16.26 | 16.78 | 48,651,800 | +0.39(+2.38%) |
Jun 18, 2012 | 15.70 | 16.47 | 15.66 | 16.39 | 69,203,016 | +0.70(+4.47%) |
Jun 15, 2012 | 15.51 | 15.73 | 15.48 | 15.69 | 37,868,960 | +0.21(+1.35%) |
Jun 14, 2012 | 15.55 | 15.58 | 15.28 | 15.48 | 26,142,682 | -0.02(-0.10%) |
Jun 13, 2012 | 15.76 | 15.78 | 15.38 | 15.49 | 35,620,364 | -0.29(-1.81%) |
Jun 12, 2012 | 15.82 | 15.92 | 15.64 | 15.78 | 36,958,332 | -0.01(-0.05%) |
Jun 11, 2012 | 15.91 | 16.05 | 15.72 | 15.79 | 27,534,420 | -0.05(-0.29%) |
Jun 08, 2012 | 15.73 | 16.01 | 15.56 | 15.83 | 22,544,842 | +0.06(+0.37%) |
Jun 07, 2012 | 15.98 | 16.09 | 15.74 | 15.78 | 24,694,860 | -0.02(-0.10%) |
Jun 06, 2012 | 15.43 | 15.80 | 15.41 | 15.79 | 26,299,936 | +0.46(+2.97%) |
Jun 05, 2012 | 15.07 | 15.37 | 15.01 | 15.34 | 25,498,982 | +0.23(+1.53%) |
Jun 04, 2012 | 15.03 | 15.23 | 14.96 | 15.11 | 51,157,000 | +0.13(+0.88%) |
Jun 01, 2012 | 14.79 | 15.06 | 14.66 | 14.97 | 49,094,276 | -0.14(-0.94%) |
May 31, 2012 | 15.26 | 15.31 | 14.97 | 15.12 | 48,261,260 | -0.15(-1.01%) |
May 30, 2012 | 15.87 | 15.88 | 14.97 | 15.27 | 61,082,148 | -0.73(-4.58%) |
May 29, 2012 | 15.65 | 16.07 | 15.55 | 16.00 | 42,775,072 | +0.44(+2.83%) |
May 25, 2012 | 15.35 | 15.64 | 15.29 | 15.56 | 32,682,202 | +0.26(+1.71%) |
May 24, 2012 | 15.60 | 15.68 | 15.14 | 15.30 | 44,334,952 | -0.00(-0.02%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.31 | 25,896,250 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.43 | 15.04 | 15.13 | 23,546,726 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.37 | 14.81 | 15.24 | 27,039,404 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.21 | 14.74 | 14.80 | 41,873,904 | -0.26(-1.72%) |
May 17, 2012 | 15.34 | 15.51 | 15.06 | 15.06 | 27,488,456 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.70 | 15.33 | 15.38 | 29,707,456 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.65 | 15.37 | 15.45 | 25,103,276 | -0.08(-0.50%) |
May 14, 2012 | 15.60 | 15.68 | 15.39 | 15.53 | 29,222,558 | -0.19(-1.20%) |
May 11, 2012 | 15.82 | 15.93 | 15.70 | 15.71 | 31,501,434 | -0.18(-1.14%) |
May 10, 2012 | 15.78 | 15.97 | 15.73 | 15.90 | 45,944,880 | +0.25(+1.60%) |
May 09, 2012 | 15.36 | 15.75 | 15.30 | 15.65 | 42,455,644 | +0.14(+0.92%) |
May 08, 2012 | 15.39 | 15.54 | 15.15 | 15.50 | 28,693,652 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.46 | 30,292,570 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.43 | 15.17 | 15.21 | 27,166,158 | -0.36(-2.33%) |
May 03, 2012 | 15.83 | 15.87 | 15.43 | 15.58 | 26,090,500 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.88 | 22,553,126 | +0.16(+1.01%) |
May 01, 2012 | 15.70 | 15.97 | 15.70 | 15.72 | 31,479,316 | -0.10(-0.66%) |
Apr 30, 2012 | 15.95 | 16.19 | 15.77 | 15.82 | 47,337,284 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.04 | 15.69 | 15.90 | 27,756,310 | +0.07(+0.44%) |
Apr 26, 2012 | 15.51 | 15.91 | 15.43 | 15.83 | 48,532,812 | +0.46(+2.99%) |
Apr 25, 2012 | 15.28 | 15.60 | 15.12 | 15.38 | 27,233,930 | +0.22(+1.43%) |
Apr 24, 2012 | 15.25 | 15.43 | 15.07 | 15.16 | 29,909,182 | -0.14(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.16 | 15.29 | 41,323,716 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.53 | 15.54 | 42,548,724 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.14 | 15.06 | 15.67 | 157,094,720 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.84 | 30,904,820 | -0.08(-0.58%) |
Apr 17, 2012 | 13.79 | 14.01 | 13.78 | 13.92 | 22,161,360 | +0.22(+1.63%) |
Apr 16, 2012 | 13.99 | 14.03 | 13.67 | 13.69 | 23,973,054 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.89 | 13.93 | 18,735,442 | -0.13(-0.93%) |
Apr 12, 2012 | 13.85 | 14.16 | 13.84 | 14.06 | 17,984,362 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,103,832 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,420,254 | -0.32(-2.29%) |
Apr 09, 2012 | 13.71 | 14.07 | 13.67 | 14.00 | 27,790,728 | +0.26(+1.91%) |
Apr 05, 2012 | 13.71 | 13.84 | 13.64 | 13.74 | 21,368,240 | -0.04(-0.31%) |
Apr 04, 2012 | 14.00 | 14.00 | 13.69 | 13.78 | 31,413,214 | -0.35(-2.46%) |
Apr 03, 2012 | 14.05 | 14.22 | 14.00 | 14.13 | 30,492,430 | +0.02(+0.11%) |