Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.84 | 22.17 | 21.83 | 22.00 | 39,480,924 | +0.18(+0.84%) |
Apr 29, 2013 | 21.90 | 21.93 | 21.74 | 21.82 | 24,806,470 | -0.07(-0.32%) |
Apr 26, 2013 | 21.73 | 21.92 | 21.72 | 21.89 | 35,105,468 | +0.17(+0.77%) |
Apr 25, 2013 | 21.42 | 21.77 | 21.37 | 21.72 | 46,902,552 | +0.58(+2.74%) |
Apr 24, 2013 | 21.22 | 21.27 | 20.88 | 21.14 | 35,372,192 | -0.21(-0.99%) |
Apr 23, 2013 | 21.37 | 21.42 | 21.04 | 21.35 | 25,391,872 | +0.05(+0.25%) |
Apr 22, 2013 | 21.30 | 21.34 | 21.18 | 21.30 | 27,473,834 | -0.02(-0.11%) |
Apr 19, 2013 | 20.94 | 21.37 | 20.92 | 21.33 | 35,773,732 | +0.55(+2.63%) |
Apr 18, 2013 | 20.84 | 21.09 | 20.72 | 20.78 | 44,436,076 | +0.56(+2.77%) |
Apr 17, 2013 | 20.49 | 20.55 | 20.20 | 20.22 | 37,323,164 | -0.38(-1.82%) |
Apr 16, 2013 | 20.73 | 20.88 | 20.54 | 20.59 | 36,569,192 | -0.07(-0.36%) |
Apr 15, 2013 | 20.68 | 20.84 | 20.51 | 20.67 | 35,407,548 | -0.09(-0.43%) |
Apr 12, 2013 | 20.61 | 20.76 | 20.59 | 20.76 | 22,421,572 | +0.14(+0.69%) |
Apr 11, 2013 | 20.33 | 20.67 | 20.33 | 20.61 | 32,583,460 | +0.27(+1.30%) |
Apr 10, 2013 | 20.19 | 20.35 | 20.12 | 20.35 | 19,278,750 | +0.20(+1.01%) |
Apr 09, 2013 | 20.21 | 20.26 | 20.06 | 20.15 | 20,354,914 | -0.03(-0.14%) |
Apr 08, 2013 | 20.08 | 20.17 | 19.90 | 20.17 | 28,095,752 | +0.37(+1.85%) |
Apr 05, 2013 | 19.60 | 19.81 | 19.56 | 19.81 | 99,973,216 | +0.10(+0.53%) |
Apr 04, 2013 | 19.58 | 19.71 | 19.48 | 19.70 | 92,831,864 | +0.12(+0.63%) |
Apr 03, 2013 | 19.75 | 19.81 | 19.45 | 19.58 | 35,964,660 | -0.20(-1.03%) |
Apr 02, 2013 | 19.79 | 19.93 | 19.69 | 19.78 | 30,230,364 | +0.11(+0.57%) |
Apr 01, 2013 | 19.61 | 19.73 | 19.59 | 19.67 | 17,334,676 | +0.03(+0.14%) |
Mar 28, 2013 | 19.58 | 19.66 | 19.54 | 19.64 | 33,954,316 | +0.08(+0.43%) |
Mar 27, 2013 | 19.71 | 19.74 | 19.48 | 19.56 | 32,346,482 | -0.22(-1.09%) |
Mar 26, 2013 | 19.73 | 19.82 | 19.65 | 19.77 | 29,183,294 | +0.13(+0.65%) |
Mar 25, 2013 | 19.66 | 19.76 | 19.57 | 19.65 | 31,613,072 | +0.06(+0.29%) |
Mar 22, 2013 | 19.56 | 19.64 | 19.47 | 19.59 | 23,732,106 | +0.09(+0.45%) |
Mar 21, 2013 | 19.32 | 19.54 | 19.30 | 19.50 | 31,400,106 | +0.08(+0.41%) |
Mar 20, 2013 | 19.61 | 19.65 | 19.40 | 19.42 | 37,568,296 | -0.14(-0.72%) |
Mar 19, 2013 | 19.54 | 19.62 | 19.41 | 19.56 | 34,482,976 | +0.08(+0.41%) |
Mar 18, 2013 | 19.17 | 19.64 | 19.17 | 19.48 | 36,963,136 | +0.29(+1.52%) |
Mar 15, 2013 | 19.26 | 19.34 | 19.04 | 19.19 | 42,177,052 | -0.18(-0.95%) |
Mar 14, 2013 | 19.25 | 19.45 | 19.20 | 19.38 | 26,518,088 | +0.22(+1.13%) |
Mar 13, 2013 | 19.33 | 19.41 | 19.10 | 19.16 | 32,630,608 | -0.17(-0.87%) |
Mar 12, 2013 | 19.07 | 19.40 | 19.02 | 19.33 | 31,620,488 | +0.22(+1.15%) |
Mar 11, 2013 | 19.13 | 19.17 | 19.00 | 19.11 | 23,871,616 | -0.06(-0.31%) |
Mar 08, 2013 | 19.07 | 19.18 | 19.05 | 19.17 | 25,009,892 | +0.19(+1.01%) |
Mar 07, 2013 | 18.94 | 19.01 | 18.87 | 18.98 | 26,484,458 | +0.08(+0.42%) |
Mar 06, 2013 | 19.10 | 19.13 | 18.84 | 18.90 | 30,535,818 | -0.16(-0.86%) |
Mar 05, 2013 | 18.94 | 19.14 | 18.84 | 19.06 | 41,020,392 | +0.23(+1.23%) |
Mar 04, 2013 | 18.66 | 18.83 | 18.62 | 18.83 | 24,872,264 | +0.16(+0.83%) |
Mar 01, 2013 | 18.47 | 18.69 | 18.43 | 18.67 | 31,902,266 | +0.08(+0.41%) |
Feb 28, 2013 | 18.60 | 18.76 | 18.56 | 18.60 | 42,940,736 | +0.07(+0.39%) |
Feb 27, 2013 | 18.44 | 18.55 | 18.32 | 18.52 | 37,042,400 | +0.09(+0.50%) |
Feb 26, 2013 | 18.35 | 18.47 | 18.31 | 18.43 | 46,645,244 | +0.16(+0.88%) |
Feb 25, 2013 | 18.18 | 18.38 | 18.16 | 18.27 | 49,907,588 | +0.13(+0.70%) |
Feb 22, 2013 | 18.08 | 18.16 | 17.87 | 18.14 | 47,117,212 | +0.11(+0.62%) |
Feb 21, 2013 | 17.88 | 18.10 | 17.74 | 18.03 | 37,826,888 | +0.08(+0.45%) |
Feb 20, 2013 | 17.72 | 18.07 | 17.72 | 17.95 | 58,238,688 | +0.17(+0.94%) |
Feb 19, 2013 | 17.69 | 17.87 | 17.69 | 17.78 | 24,116,352 | +0.04(+0.22%) |
Feb 15, 2013 | 17.74 | 17.83 | 17.65 | 17.74 | 29,991,924 | +0.03(+0.16%) |
Feb 14, 2013 | 17.80 | 17.90 | 17.63 | 17.72 | 36,696,380 | -0.08(-0.43%) |
Feb 13, 2013 | 17.80 | 17.86 | 17.70 | 17.79 | 19,346,076 | +0.03(+0.18%) |
Feb 12, 2013 | 17.73 | 17.82 | 17.67 | 17.76 | 15,839,296 | +0.05(+0.27%) |
Feb 11, 2013 | 17.70 | 17.76 | 17.63 | 17.71 | 14,387,643 | -0.01(-0.07%) |
Feb 08, 2013 | 17.79 | 17.83 | 17.65 | 17.72 | 20,421,442 | -0.04(-0.25%) |
Feb 07, 2013 | 17.84 | 17.88 | 17.63 | 17.77 | 22,111,320 | -0.12(-0.65%) |
Feb 06, 2013 | 17.70 | 17.94 | 17.68 | 17.88 | 37,822,840 | +0.09(+0.52%) |
Feb 04, 2013 | 17.68 | 17.88 | 17.59 | 17.79 | 35,501,868 | -0.02(-0.09%) |
Feb 01, 2013 | 17.66 | 17.92 | 17.63 | 17.81 | 44,293,404 | +0.38(+2.18%) |
Jan 31, 2013 | 17.39 | 17.53 | 17.37 | 17.43 | 32,231,534 | +0.00(+0.00%) |
Jan 30, 2013 | 17.34 | 17.57 | 17.32 | 17.43 | 40,134,136 | +0.04(+0.25%) |
Jan 29, 2013 | 17.11 | 17.43 | 17.07 | 17.39 | 41,110,060 | +0.29(+1.71%) |
Jan 28, 2013 | 17.09 | 17.14 | 16.97 | 17.09 | 33,974,008 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.11 | 16.92 | 17.05 | 34,479,752 | +0.03(+0.19%) |
Jan 24, 2013 | 17.12 | 17.22 | 17.01 | 17.02 | 29,314,802 | -0.08(-0.47%) |
Jan 23, 2013 | 17.20 | 17.21 | 16.98 | 17.10 | 40,553,688 | -0.06(-0.35%) |
Jan 22, 2013 | 17.19 | 17.35 | 16.98 | 17.16 | 75,644,160 | +0.16(+0.94%) |
Jan 18, 2013 | 16.87 | 17.00 | 16.81 | 17.00 | 35,405,200 | +0.16(+0.97%) |
Jan 17, 2013 | 16.65 | 16.93 | 16.59 | 16.84 | 35,511,912 | +0.25(+1.49%) |
Jan 16, 2013 | 16.75 | 16.81 | 16.59 | 16.59 | 43,664,628 | -0.18(-1.10%) |
Jan 15, 2013 | 16.97 | 17.01 | 16.77 | 16.77 | 37,781,408 | -0.25(-1.46%) |
Jan 14, 2013 | 17.15 | 17.22 | 16.98 | 17.02 | 37,718,884 | -0.28(-1.64%) |
Jan 11, 2013 | 17.48 | 17.48 | 17.20 | 17.31 | 29,084,848 | -0.12(-0.67%) |
Jan 10, 2013 | 17.27 | 17.42 | 17.17 | 17.42 | 28,060,968 | +0.24(+1.37%) |
Jan 09, 2013 | 17.12 | 17.26 | 17.09 | 17.19 | 33,397,236 | -0.04(-0.23%) |
Jan 08, 2013 | 17.60 | 17.69 | 17.20 | 17.23 | 53,533,012 | -0.22(-1.28%) |
Jan 07, 2013 | 17.28 | 17.52 | 17.18 | 17.45 | 53,506,736 | +0.15(+0.88%) |
Jan 04, 2013 | 17.20 | 17.32 | 17.08 | 17.30 | 38,243,932 | +0.09(+0.54%) |
Jan 03, 2013 | 17.32 | 17.34 | 17.10 | 17.20 | 28,756,052 | -0.08(-0.47%) |
Jan 02, 2013 | 17.18 | 17.29 | 17.12 | 17.29 | 42,218,244 | +0.39(+2.31%) |
Dec 31, 2012 | 16.61 | 16.89 | 16.59 | 16.89 | 37,021,252 | +0.14(+0.86%) |
Dec 28, 2012 | 16.88 | 16.94 | 16.73 | 16.75 | 23,900,530 | -0.23(-1.33%) |
Dec 27, 2012 | 16.94 | 17.02 | 16.77 | 16.98 | 23,989,548 | +0.01(+0.07%) |
Dec 26, 2012 | 17.00 | 17.10 | 16.89 | 16.96 | 15,612,083 | -0.04(-0.21%) |
Dec 24, 2012 | 16.89 | 17.06 | 16.89 | 17.00 | 8,646,257 | -0.01(-0.07%) |
Dec 21, 2012 | 17.00 | 17.17 | 16.89 | 17.01 | 54,062,596 | -0.09(-0.55%) |
Dec 20, 2012 | 16.95 | 17.12 | 16.89 | 17.11 | 24,873,976 | +0.17(+0.99%) |
Dec 19, 2012 | 17.14 | 17.15 | 16.93 | 16.94 | 32,616,682 | -0.19(-1.12%) |
Dec 18, 2012 | 17.23 | 17.24 | 16.96 | 17.13 | 63,112,924 | -0.10(-0.57%) |
Dec 17, 2012 | 17.28 | 17.30 | 17.12 | 17.23 | 32,291,080 | -0.04(-0.20%) |
Dec 14, 2012 | 17.34 | 17.50 | 17.25 | 17.26 | 27,160,932 | -0.12(-0.70%) |
Dec 13, 2012 | 17.51 | 17.51 | 17.31 | 17.38 | 21,266,856 | -0.11(-0.60%) |
Dec 12, 2012 | 17.41 | 17.55 | 17.34 | 17.49 | 27,509,466 | +0.14(+0.79%) |
Dec 11, 2012 | 17.21 | 17.37 | 17.21 | 17.35 | 22,370,986 | +0.16(+0.93%) |
Dec 10, 2012 | 17.35 | 17.36 | 17.15 | 17.19 | 28,525,896 | -0.15(-0.86%) |
Dec 07, 2012 | 17.34 | 17.37 | 17.14 | 17.34 | 28,530,552 | -0.02(-0.09%) |
Dec 06, 2012 | 17.25 | 17.37 | 17.22 | 17.36 | 39,713,740 | +0.14(+0.79%) |
Dec 05, 2012 | 17.05 | 17.27 | 17.04 | 17.22 | 39,275,492 | +0.17(+0.98%) |
Dec 04, 2012 | 17.12 | 17.24 | 17.04 | 17.05 | 33,156,546 | -0.18(-1.02%) |
Nov 30, 2012 | 17.24 | 17.30 | 17.10 | 17.23 | 43,534,172 | +0.04(+0.25%) |
Nov 29, 2012 | 17.07 | 17.21 | 16.99 | 17.18 | 38,501,376 | +0.18(+1.03%) |
Nov 28, 2012 | 16.71 | 17.02 | 16.63 | 17.01 | 36,396,032 | +0.23(+1.35%) |
Nov 27, 2012 | 16.85 | 16.92 | 16.74 | 16.78 | 34,563,092 | -0.12(-0.74%) |
Nov 26, 2012 | 16.96 | 16.99 | 16.80 | 16.91 | 31,456,688 | -0.18(-1.05%) |
Nov 23, 2012 | 16.91 | 17.09 | 16.85 | 17.09 | 13,146,433 | +0.23(+1.39%) |
Nov 21, 2012 | 16.77 | 16.86 | 16.70 | 16.85 | 22,212,586 | +0.13(+0.79%) |
Nov 20, 2012 | 16.67 | 16.73 | 16.60 | 16.72 | 27,708,344 | +0.00(+0.02%) |
Nov 19, 2012 | 16.33 | 16.72 | 16.27 | 16.71 | 42,370,096 | +0.55(+3.41%) |
Nov 16, 2012 | 16.27 | 16.27 | 15.82 | 16.16 | 71,449,128 | -0.12(-0.72%) |
Nov 15, 2012 | 16.47 | 16.59 | 16.24 | 16.28 | 38,633,956 | -0.21(-1.28%) |
Nov 14, 2012 | 16.62 | 16.74 | 16.45 | 16.49 | 31,737,958 | -0.12(-0.71%) |
Nov 13, 2012 | 16.58 | 16.88 | 16.54 | 16.61 | 26,599,306 | -0.01(-0.05%) |
Nov 12, 2012 | 16.65 | 16.77 | 16.59 | 16.62 | 17,111,320 | -0.03(-0.19%) |
Nov 09, 2012 | 16.51 | 16.88 | 16.40 | 16.65 | 34,127,796 | +0.01(+0.07%) |
Nov 08, 2012 | 16.87 | 16.88 | 16.56 | 16.64 | 49,770,100 | -0.23(-1.34%) |
Nov 07, 2012 | 17.12 | 17.14 | 16.84 | 16.86 | 42,316,272 | -0.43(-2.51%) |
Nov 06, 2012 | 17.31 | 17.43 | 17.15 | 17.30 | 22,301,468 | +0.04(+0.23%) |
Nov 05, 2012 | 17.36 | 17.38 | 17.12 | 17.26 | 25,051,644 | -0.12(-0.72%) |
Nov 02, 2012 | 17.56 | 17.74 | 17.37 | 17.38 | 44,108,352 | -0.24(-1.37%) |
Nov 01, 2012 | 17.53 | 17.75 | 17.52 | 17.62 | 31,713,100 | +0.20(+1.12%) |
Oct 31, 2012 | 17.56 | 17.67 | 17.34 | 17.43 | 26,066,578 | -0.04(-0.20%) |
Oct 26, 2012 | 17.25 | 17.46 | 17.46 | 17.46 | 29,840,398 | +0.19(+1.09%) |
Oct 25, 2012 | 17.41 | 17.47 | 17.16 | 17.28 | 25,235,242 | +0.01(+0.05%) |
Oct 24, 2012 | 17.20 | 17.44 | 17.10 | 17.27 | 25,233,906 | +0.06(+0.36%) |
Oct 23, 2012 | 17.34 | 17.41 | 17.16 | 17.21 | 29,104,516 | -0.43(-2.41%) |
Oct 19, 2012 | 17.95 | 17.97 | 17.61 | 17.63 | 34,403,552 | -0.24(-1.35%) |
Oct 18, 2012 | 17.55 | 18.12 | 17.49 | 17.87 | 55,528,548 | +0.41(+2.37%) |
Oct 17, 2012 | 17.24 | 17.49 | 17.14 | 17.46 | 38,654,520 | +0.25(+1.45%) |
Oct 16, 2012 | 17.40 | 17.57 | 17.17 | 17.21 | 39,648,728 | -0.16(-0.94%) |
Oct 15, 2012 | 17.37 | 17.46 | 17.08 | 17.37 | 44,350,740 | -0.05(-0.27%) |
Oct 12, 2012 | 17.68 | 17.72 | 17.41 | 17.42 | 33,043,348 | -0.23(-1.28%) |
Oct 11, 2012 | 17.94 | 17.95 | 17.62 | 17.65 | 32,917,086 | -0.23(-1.27%) |
Oct 10, 2012 | 17.99 | 18.06 | 17.87 | 17.87 | 23,904,022 | -0.13(-0.72%) |
Oct 09, 2012 | 18.18 | 18.18 | 18.00 | 18.00 | 22,416,072 | -0.18(-0.99%) |
Oct 08, 2012 | 18.35 | 18.38 | 18.17 | 18.18 | 22,330,244 | -0.19(-1.02%) |
Oct 05, 2012 | 18.32 | 18.48 | 18.28 | 18.37 | 43,307,604 | +0.32(+1.77%) |
Oct 04, 2012 | 17.73 | 18.06 | 17.73 | 18.05 | 42,186,792 | +0.37(+2.12%) |
Oct 03, 2012 | 17.56 | 17.72 | 17.50 | 17.68 | 31,183,200 | +0.16(+0.92%) |
Oct 02, 2012 | 17.56 | 17.60 | 17.42 | 17.52 | 26,469,096 | +0.02(+0.11%) |
Oct 01, 2012 | 17.43 | 18.63 | 17.34 | 17.50 | 75,602,128 | +0.09(+0.53%) |
Sep 28, 2012 | 17.43 | 17.45 | 17.29 | 17.40 | 73,936,584 | -0.07(-0.42%) |
Sep 27, 2012 | 17.49 | 17.57 | 17.35 | 17.48 | 37,955,608 | +0.06(+0.37%) |
Sep 26, 2012 | 17.42 | 17.53 | 17.38 | 17.41 | 24,502,446 | -0.01(-0.07%) |
Sep 25, 2012 | 17.52 | 17.59 | 17.42 | 17.42 | 24,090,148 | -0.02(-0.13%) |
Sep 24, 2012 | 17.49 | 17.51 | 17.38 | 17.45 | 23,194,032 | +0.02(+0.09%) |
Sep 21, 2012 | 17.46 | 17.54 | 17.39 | 17.43 | 57,611,492 | +0.06(+0.33%) |
Sep 20, 2012 | 17.19 | 17.41 | 17.18 | 17.37 | 34,778,224 | +0.08(+0.49%) |
Sep 19, 2012 | 17.19 | 17.34 | 17.17 | 17.29 | 33,610,520 | +0.14(+0.80%) |
Sep 18, 2012 | 17.06 | 17.16 | 16.98 | 17.15 | 23,795,544 | +0.13(+0.74%) |
Sep 17, 2012 | 16.97 | 17.05 | 16.91 | 17.03 | 39,254,392 | +0.02(+0.11%) |
Sep 14, 2012 | 17.27 | 17.27 | 16.92 | 17.01 | 57,535,384 | -0.40(-2.30%) |
Sep 13, 2012 | 17.13 | 17.43 | 17.12 | 17.41 | 53,934,468 | +0.26(+1.54%) |
Sep 12, 2012 | 16.92 | 17.15 | 16.81 | 17.14 | 38,734,376 | +0.25(+1.47%) |
Sep 11, 2012 | 16.87 | 17.00 | 16.81 | 16.90 | 21,086,028 | +0.07(+0.41%) |
Sep 10, 2012 | 16.72 | 16.93 | 16.71 | 16.83 | 29,449,300 | +0.13(+0.78%) |
Sep 07, 2012 | 16.84 | 16.86 | 16.61 | 16.70 | 33,209,550 | -0.16(-0.97%) |
Sep 06, 2012 | 16.84 | 16.93 | 16.67 | 16.86 | 40,010,476 | +0.13(+0.80%) |
Sep 05, 2012 | 16.66 | 16.89 | 16.66 | 16.73 | 37,136,668 | +0.04(+0.23%) |
Sep 04, 2012 | 16.39 | 16.72 | 16.34 | 16.69 | 51,196,956 | +0.29(+1.77%) |
Aug 31, 2012 | 16.42 | 16.47 | 16.29 | 16.40 | 23,323,544 | +0.07(+0.40%) |
Aug 30, 2012 | 16.40 | 16.42 | 16.23 | 16.34 | 21,210,920 | -0.12(-0.74%) |
Aug 29, 2012 | 16.32 | 16.55 | 16.31 | 16.46 | 24,276,540 | +0.13(+0.77%) |
Aug 27, 2012 | 16.46 | 16.51 | 16.25 | 16.33 | 27,820,472 | -0.16(-0.95%) |
Aug 24, 2012 | 16.12 | 16.51 | 16.11 | 16.49 | 33,508,618 | +0.35(+2.18%) |
Aug 23, 2012 | 16.25 | 16.26 | 16.11 | 16.14 | 41,858,284 | -0.14(-0.87%) |
Aug 22, 2012 | 16.34 | 16.48 | 16.26 | 16.28 | 35,498,768 | -0.10(-0.63%) |
Aug 21, 2012 | 16.69 | 16.71 | 16.36 | 16.38 | 52,899,148 | -0.31(-1.85%) |
Aug 20, 2012 | 16.78 | 16.83 | 16.67 | 16.69 | 24,168,854 | -0.14(-0.82%) |
Aug 17, 2012 | 16.88 | 16.89 | 16.79 | 16.83 | 24,846,348 | -0.02(-0.14%) |
Aug 16, 2012 | 16.85 | 16.88 | 16.72 | 16.85 | 22,814,848 | -0.03(-0.16%) |
Aug 15, 2012 | 16.86 | 16.93 | 16.79 | 16.88 | 18,349,396 | -0.05(-0.32%) |
Aug 14, 2012 | 16.93 | 16.97 | 16.82 | 16.93 | 23,355,076 | +0.02(+0.14%) |
Aug 13, 2012 | 16.97 | 17.00 | 16.88 | 16.91 | 16,450,127 | -0.13(-0.74%) |
Aug 10, 2012 | 16.85 | 17.03 | 16.78 | 17.03 | 22,378,410 | +0.10(+0.59%) |
Aug 09, 2012 | 16.87 | 16.97 | 16.84 | 16.93 | 22,220,646 | +0.06(+0.36%) |
Aug 08, 2012 | 16.93 | 16.98 | 16.83 | 16.87 | 27,443,704 | -0.11(-0.65%) |
Aug 07, 2012 | 17.11 | 17.13 | 16.95 | 16.98 | 25,043,558 | -0.08(-0.49%) |
Aug 06, 2012 | 17.05 | 17.14 | 17.00 | 17.07 | 25,074,864 | +0.09(+0.52%) |
Aug 03, 2012 | 17.24 | 17.24 | 16.93 | 16.98 | 34,031,128 | -0.06(-0.36%) |
Aug 02, 2012 | 17.21 | 17.21 | 16.86 | 17.04 | 39,304,972 | -0.23(-1.31%) |
Aug 01, 2012 | 17.35 | 17.73 | 17.21 | 17.27 | 47,963,812 | +0.03(+0.16%) |
Jul 31, 2012 | 17.15 | 17.37 | 17.14 | 17.24 | 30,385,220 | +0.07(+0.42%) |
Jul 30, 2012 | 17.08 | 17.22 | 17.07 | 17.17 | 27,766,554 | +0.02(+0.11%) |
Jul 27, 2012 | 17.06 | 17.21 | 17.02 | 17.15 | 57,763,120 | +0.17(+0.99%) |
Jul 26, 2012 | 16.90 | 17.08 | 16.89 | 16.98 | 40,567,836 | +0.28(+1.69%) |
Jul 25, 2012 | 16.76 | 16.86 | 16.69 | 16.70 | 25,121,906 | -0.02(-0.11%) |
Jul 24, 2012 | 16.95 | 16.97 | 16.56 | 16.72 | 37,069,324 | -0.22(-1.31%) |
Jul 23, 2012 | 16.89 | 16.98 | 16.68 | 16.94 | 32,726,078 | -0.05(-0.31%) |
Jul 20, 2012 | 16.86 | 17.06 | 16.75 | 16.99 | 44,774,748 | -0.02(-0.11%) |
Jul 19, 2012 | 17.21 | 17.34 | 16.97 | 17.01 | 66,851,180 | -0.52(-2.94%) |
Jul 18, 2012 | 17.36 | 17.73 | 17.33 | 17.53 | 53,979,900 | +0.09(+0.50%) |
Jul 17, 2012 | 17.34 | 17.46 | 17.27 | 17.44 | 31,572,688 | +0.15(+0.86%) |
Jul 16, 2012 | 17.23 | 17.38 | 17.22 | 17.29 | 21,646,638 | +0.02(+0.13%) |
Jul 13, 2012 | 17.08 | 17.30 | 17.08 | 17.27 | 25,491,016 | +0.21(+1.21%) |
Jul 12, 2012 | 17.05 | 17.12 | 16.90 | 17.06 | 29,424,622 | -0.09(-0.51%) |
Jul 11, 2012 | 17.09 | 17.19 | 17.04 | 17.15 | 30,521,284 | +0.08(+0.45%) |
Jul 10, 2012 | 17.15 | 17.21 | 17.04 | 17.07 | 31,671,390 | -0.02(-0.09%) |
Jul 09, 2012 | 16.98 | 17.09 | 16.96 | 17.09 | 29,298,764 | +0.12(+0.72%) |
Jul 06, 2012 | 16.90 | 16.99 | 16.81 | 16.97 | 28,320,064 | +0.20(+1.21%) |
Jul 05, 2012 | 16.79 | 16.80 | 16.69 | 16.76 | 30,306,606 | -0.02(-0.13%) |
Jul 03, 2012 | 16.80 | 16.83 | 16.69 | 16.79 | 22,244,456 | +0.01(+0.04%) |
Jul 02, 2012 | 16.54 | 16.78 | 16.52 | 16.78 | 33,083,906 | +0.18(+1.10%) |
Jun 29, 2012 | 16.59 | 16.72 | 16.52 | 16.60 | 49,343,000 | +0.18(+1.07%) |
Jun 28, 2012 | 16.37 | 16.42 | 16.24 | 16.42 | 36,647,972 | +0.07(+0.43%) |
Jun 27, 2012 | 16.40 | 16.43 | 16.32 | 16.35 | 24,946,720 | -0.02(-0.14%) |
Jun 26, 2012 | 16.33 | 16.42 | 16.27 | 16.37 | 26,657,766 | +0.07(+0.43%) |
Jun 25, 2012 | 16.29 | 16.35 | 16.20 | 16.30 | 149,939,440 | -0.11(-0.68%) |
Jun 22, 2012 | 16.29 | 16.41 | 16.24 | 16.41 | 224,842,800 | +0.23(+1.43%) |
Jun 21, 2012 | 16.18 | 16.31 | 16.15 | 16.18 | 42,152,664 | +0.01(+0.07%) |
Jun 20, 2012 | 16.29 | 16.36 | 16.07 | 16.17 | 41,191,012 | -0.16(-0.98%) |
Jun 19, 2012 | 16.43 | 16.45 | 16.26 | 16.33 | 33,294,752 | -0.03(-0.21%) |
Jun 18, 2012 | 16.25 | 16.48 | 16.25 | 16.36 | 32,870,056 | +0.10(+0.62%) |
Jun 15, 2012 | 16.39 | 16.48 | 16.23 | 16.26 | 54,521,732 | -0.07(-0.46%) |
Jun 14, 2012 | 16.11 | 16.45 | 16.00 | 16.34 | 37,843,900 | +0.28(+1.77%) |
Jun 13, 2012 | 15.99 | 16.15 | 15.98 | 16.05 | 30,163,798 | +0.02(+0.12%) |
Jun 12, 2012 | 15.93 | 16.04 | 15.81 | 16.03 | 36,049,080 | +0.14(+0.89%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.86 | 15.89 | 37,964,348 | +0.04(+0.28%) |
Jun 08, 2012 | 15.57 | 15.85 | 15.53 | 15.85 | 36,073,964 | +0.30(+1.92%) |
Jun 07, 2012 | 15.61 | 15.64 | 15.42 | 15.55 | 45,869,160 | -0.05(-0.31%) |
Jun 06, 2012 | 15.41 | 15.60 | 15.40 | 15.60 | 28,681,164 | +0.21(+1.38%) |
Jun 05, 2012 | 15.41 | 15.50 | 15.33 | 15.39 | 25,949,030 | -0.05(-0.34%) |
Jun 04, 2012 | 15.31 | 15.46 | 15.28 | 15.44 | 28,416,270 | +0.12(+0.76%) |
Jun 01, 2012 | 15.50 | 15.56 | 15.29 | 15.32 | 38,686,592 | -0.23(-1.46%) |
May 31, 2012 | 15.47 | 15.65 | 15.37 | 15.55 | 31,250,158 | +0.08(+0.53%) |
May 30, 2012 | 15.49 | 15.56 | 15.41 | 15.47 | 29,635,684 | -0.12(-0.79%) |
May 29, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 21,004,116 | +0.11(+0.72%) |
May 25, 2012 | 15.48 | 15.55 | 15.41 | 15.48 | 19,863,580 | +0.02(+0.14%) |
May 24, 2012 | 15.43 | 15.53 | 15.36 | 15.46 | 26,683,718 | +0.04(+0.27%) |
May 23, 2012 | 15.43 | 15.54 | 15.27 | 15.41 | 36,969,036 | -0.04(-0.27%) |
May 22, 2012 | 15.43 | 15.58 | 15.41 | 15.46 | 33,960,500 | +0.02(+0.12%) |
May 21, 2012 | 15.57 | 15.60 | 15.39 | 15.44 | 32,247,268 | -0.07(-0.46%) |
May 18, 2012 | 15.54 | 15.67 | 15.41 | 15.51 | 54,247,900 | +0.06(+0.39%) |
May 17, 2012 | 15.24 | 15.49 | 15.19 | 15.45 | 41,961,660 | +0.18(+1.20%) |
May 16, 2012 | 15.36 | 15.39 | 15.22 | 15.27 | 29,059,062 | -0.06(-0.41%) |
May 15, 2012 | 15.23 | 15.45 | 15.20 | 15.33 | 30,719,574 | +0.06(+0.39%) |
May 14, 2012 | 15.28 | 15.35 | 15.12 | 15.27 | 38,971,788 | -0.10(-0.66%) |
May 11, 2012 | 15.24 | 15.47 | 15.23 | 15.37 | 41,319,040 | +0.23(+1.50%) |
May 10, 2012 | 15.15 | 15.21 | 15.08 | 15.14 | 30,201,212 | +0.11(+0.75%) |
May 09, 2012 | 15.04 | 15.11 | 14.97 | 15.03 | 28,167,868 | -0.11(-0.74%) |
May 08, 2012 | 15.11 | 15.22 | 15.07 | 15.14 | 30,299,938 | +0.01(+0.05%) |
May 07, 2012 | 14.96 | 15.18 | 14.88 | 15.13 | 32,302,522 | +0.10(+0.67%) |
May 04, 2012 | 15.13 | 15.18 | 15.03 | 15.03 | 26,624,852 | -0.14(-0.94%) |
May 03, 2012 | 15.05 | 15.22 | 15.05 | 15.18 | 39,794,568 | +0.01(+0.10%) |
May 02, 2012 | 15.12 | 15.17 | 15.06 | 15.16 | 32,273,664 | +0.01(+0.10%) |