Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,318,528 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,137,472 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,226,048 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,865,344 | +0.30(+2.26%) |
Jan 25, 2013 | 13.72 | 13.86 | 13.22 | 13.37 | 1,349,082,112 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,203,968 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,089,024 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,365,504 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,964,736 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,631,552 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,617,728 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,663,168 | -0.48(-3.16%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,713,664 | -0.56(-3.56%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,789,056 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,951,168 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,558,528 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,774,006,016 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,388,928 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,902,528 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,015,360 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,685,312 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,995,712 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,819,584 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,495,360 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,290,560 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,006,528 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,821,120 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,093,248 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,177,856 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,847,104 | +0.46(+2.91%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,233,344 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,329,024 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,345,536 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,969,280 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,546,176 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,333,056 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,397,568 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,561,216 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,807,680 | -1.13(-6.44%) |
Dec 04, 2012 | 17.68 | 17.68 | 17.38 | 17.50 | 288,304,128 | -0.29(-1.61%) |
Nov 30, 2012 | 17.83 | 17.88 | 17.71 | 17.78 | 3,219,575,808 | -0.12(-0.69%) |
Nov 29, 2012 | 17.93 | 18.06 | 17.78 | 17.91 | 4,234,675,968 | +0.20(+1.10%) |
Nov 28, 2012 | 17.54 | 17.80 | 17.39 | 17.71 | 4,285,403,136 | -0.06(-0.31%) |
Nov 27, 2012 | 17.91 | 17.94 | 17.63 | 17.77 | 92,996,608 | -0.14(-0.81%) |
Nov 26, 2012 | 17.50 | 17.93 | 17.43 | 17.91 | 893,115,904 | +0.55(+3.15%) |
Nov 23, 2012 | 17.23 | 17.38 | 17.10 | 17.37 | 320,667,712 | +0.30(+1.74%) |
Nov 21, 2012 | 17.15 | 17.24 | 16.91 | 17.07 | 438,674,176 | +0.02(+0.14%) |
Nov 20, 2012 | 17.38 | 17.38 | 16.85 | 17.04 | 755,030,464 | -0.15(-0.85%) |
Nov 19, 2012 | 16.43 | 17.24 | 16.41 | 17.19 | 966,588,416 | +1.16(+7.21%) |
Nov 16, 2012 | 15.96 | 16.10 | 15.37 | 16.03 | 1,489,046,400 | +0.06(+0.39%) |
Nov 15, 2012 | 16.33 | 16.39 | 15.88 | 15.97 | 927,443,072 | -0.34(-2.10%) |
Nov 14, 2012 | 16.58 | 16.63 | 16.29 | 16.31 | 560,269,248 | -0.18(-1.11%) |
Nov 13, 2012 | 16.38 | 16.73 | 16.30 | 16.50 | 626,361,728 | +0.00(+0.01%) |
Nov 12, 2012 | 16.84 | 16.85 | 16.37 | 16.49 | 605,714,240 | -0.13(-0.77%) |
Nov 09, 2012 | 16.42 | 16.86 | 16.22 | 16.62 | 1,092,969,472 | +0.28(+1.73%) |
Nov 08, 2012 | 17.04 | 17.08 | 16.27 | 16.34 | 1,239,667,200 | -0.62(-3.63%) |
Nov 07, 2012 | 17.44 | 17.46 | 16.89 | 16.96 | 932,097,920 | -0.67(-3.83%) |
Nov 06, 2012 | 17.84 | 17.85 | 17.55 | 17.63 | 442,119,936 | -0.05(-0.30%) |
Nov 05, 2012 | 17.65 | 17.78 | 17.47 | 17.68 | 624,469,440 | +0.24(+1.36%) |
Nov 02, 2012 | 18.02 | 18.06 | 17.38 | 17.45 | 707,692,672 | -0.60(-3.31%) |
Nov 01, 2012 | 18.09 | 18.24 | 17.97 | 18.04 | 426,571,648 | +0.04(+0.20%) |
Oct 31, 2012 | 17.99 | 18.21 | 17.78 | 18.01 | 601,707,456 | -0.26(-1.44%) |
Oct 26, 2012 | 18.43 | 18.57 | 17.88 | 18.27 | 4,122,442,752 | -0.17(-0.91%) |
Oct 25, 2012 | 18.75 | 18.81 | 18.32 | 18.44 | 1,129,604,608 | -0.22(-1.18%) |
Oct 24, 2012 | 18.80 | 18.95 | 18.47 | 18.66 | 321,294,848 | +0.11(+0.57%) |
Oct 23, 2012 | 19.09 | 19.17 | 18.50 | 18.55 | 1,549,635,072 | +0.11(+0.58%) |
Oct 19, 2012 | 19.09 | 19.11 | 18.44 | 18.45 | 1,854,949,888 | -0.69(-3.60%) |
Oct 18, 2012 | 19.35 | 19.42 | 19.06 | 19.14 | 3,939,330,048 | -0.36(-1.86%) |
Oct 17, 2012 | 19.63 | 19.75 | 19.48 | 19.50 | 3,215,419,904 | -0.16(-0.80%) |
Oct 16, 2012 | 19.22 | 19.67 | 19.09 | 19.65 | 248,928,768 | +0.45(+2.37%) |
Oct 15, 2012 | 19.13 | 19.21 | 18.87 | 19.20 | 3,574,656,000 | +0.15(+0.80%) |
Oct 12, 2012 | 19.04 | 19.22 | 18.91 | 19.05 | 3,802,050,560 | +0.05(+0.26%) |
Oct 11, 2012 | 19.56 | 19.58 | 19.00 | 19.00 | 218,427,904 | -0.39(-2.00%) |
Oct 10, 2012 | 19.35 | 19.51 | 19.27 | 19.39 | 4,218,124,032 | +0.15(+0.80%) |
Oct 09, 2012 | 19.32 | 19.37 | 18.86 | 19.23 | 2,636,090,368 | -0.07(-0.36%) |
Oct 08, 2012 | 19.57 | 19.59 | 19.24 | 19.30 | 978,092,544 | -0.44(-2.21%) |
Oct 05, 2012 | 20.12 | 20.14 | 19.70 | 19.74 | 614,529,024 | -0.43(-2.13%) |
Oct 04, 2012 | 20.30 | 20.39 | 20.13 | 20.17 | 3,064,069,888 | -0.14(-0.69%) |
Oct 03, 2012 | 20.11 | 20.32 | 20.04 | 20.31 | 3,506,710,528 | +0.31(+1.53%) |
Oct 02, 2012 | 20.02 | 20.16 | 19.68 | 20.00 | 895,428,608 | +0.06(+0.29%) |
Oct 01, 2012 | 20.30 | 20.47 | 19.86 | 19.95 | 197,877,248 | -0.23(-1.16%) |
Sep 28, 2012 | 20.53 | 20.60 | 20.17 | 20.18 | 127,756,288 | -0.43(-2.09%) |
Sep 27, 2012 | 20.09 | 20.63 | 19.97 | 20.61 | 615,223,296 | +0.49(+2.43%) |
Sep 26, 2012 | 20.23 | 20.35 | 20.00 | 20.12 | 469,867,008 | -0.25(-1.24%) |
Sep 25, 2012 | 20.82 | 20.96 | 20.36 | 20.37 | 4,287,828,224 | -0.52(-2.50%) |
Sep 24, 2012 | 20.78 | 21.03 | 20.66 | 20.89 | 992,741,376 | -0.28(-1.33%) |
Sep 21, 2012 | 21.25 | 21.33 | 21.15 | 21.18 | 429,252,608 | +0.04(+0.20%) |
Sep 20, 2012 | 21.15 | 21.18 | 20.98 | 21.13 | 2,781,758,464 | -0.10(-0.48%) |
Sep 19, 2012 | 21.18 | 21.29 | 21.16 | 21.24 | 2,701,640,448 | +0.01(+0.03%) |
Sep 18, 2012 | 21.17 | 21.24 | 21.07 | 21.23 | 3,087,026,944 | +0.06(+0.30%) |
Sep 17, 2012 | 21.15 | 21.17 | 21.01 | 21.17 | 3,289,752,576 | +0.26(+1.23%) |
Sep 14, 2012 | 20.87 | 21.08 | 20.81 | 20.91 | 667,987,456 | +0.25(+1.22%) |
Sep 13, 2012 | 20.49 | 20.73 | 20.41 | 20.66 | 650,514,944 | +0.40(+1.97%) |
Sep 12, 2012 | 20.17 | 20.26 | 19.84 | 20.26 | 1,591,684,096 | +0.28(+1.39%) |
Sep 11, 2012 | 20.12 | 20.27 | 19.86 | 19.98 | 4,165,452,288 | -0.06(-0.32%) |
Sep 10, 2012 | 20.58 | 20.67 | 20.03 | 20.05 | 4,033,333,760 | -0.54(-2.60%) |
Sep 07, 2012 | 20.51 | 20.64 | 20.44 | 20.58 | 2,724,713,216 | +0.13(+0.62%) |
Sep 06, 2012 | 20.36 | 20.52 | 20.29 | 20.46 | 3,233,262,592 | +0.18(+0.90%) |
Sep 05, 2012 | 20.43 | 20.46 | 20.25 | 20.27 | 2,780,161,792 | -0.14(-0.70%) |
Sep 04, 2012 | 20.14 | 20.42 | 20.10 | 20.42 | 3,040,650,240 | +0.29(+1.46%) |
Aug 31, 2012 | 20.18 | 20.22 | 19.88 | 20.12 | 2,796,245,760 | +0.04(+0.21%) |
Aug 30, 2012 | 20.29 | 20.31 | 20.05 | 20.08 | 2,501,830,912 | -0.29(-1.43%) |
Aug 29, 2012 | 20.42 | 20.50 | 20.34 | 20.37 | 1,676,210,688 | -0.07(-0.33%) |
Aug 27, 2012 | 20.57 | 20.59 | 20.37 | 20.44 | 3,529,250,816 | +0.38(+1.88%) |
Aug 24, 2012 | 19.95 | 20.25 | 19.83 | 20.06 | 3,614,645,504 | +0.02(+0.09%) |
Aug 23, 2012 | 20.15 | 20.26 | 20.00 | 20.04 | 3,472,390,400 | -0.19(-0.93%) |
Aug 22, 2012 | 19.79 | 20.24 | 19.60 | 20.23 | 377,460,736 | +0.39(+1.95%) |
Aug 21, 2012 | 20.29 | 20.41 | 19.67 | 19.84 | 2,422,210,560 | -0.27(-1.37%) |
Aug 20, 2012 | 19.66 | 20.12 | 19.66 | 20.12 | 774,696,448 | +0.52(+2.63%) |
Aug 17, 2012 | 19.36 | 19.61 | 19.32 | 19.60 | 3,659,448,832 | +0.36(+1.85%) |
Aug 16, 2012 | 19.09 | 19.26 | 19.07 | 19.25 | 2,103,739,264 | +0.17(+0.87%) |
Aug 15, 2012 | 19.10 | 19.18 | 18.99 | 19.08 | 2,126,950,912 | -0.03(-0.14%) |
Aug 14, 2012 | 19.11 | 19.32 | 19.06 | 19.11 | 2,811,519,488 | +0.05(+0.27%) |
Aug 13, 2012 | 18.86 | 19.06 | 18.85 | 19.06 | 2,304,566,784 | +0.25(+1.33%) |
Aug 10, 2012 | 18.71 | 18.81 | 18.71 | 18.81 | 230,312,064 | +0.03(+0.16%) |
Aug 09, 2012 | 18.69 | 18.81 | 18.69 | 18.78 | 261,692,592 | +0.11(+0.57%) |
Aug 08, 2012 | 18.66 | 18.79 | 18.59 | 18.67 | 289,430,144 | -0.03(-0.17%) |
Aug 07, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 344,377,344 | -0.05(-0.26%) |
Aug 06, 2012 | 18.59 | 18.82 | 18.53 | 18.75 | 358,141,184 | +0.21(+1.11%) |
Aug 03, 2012 | 18.48 | 18.61 | 18.42 | 18.54 | 408,996,928 | +0.24(+1.30%) |
Aug 02, 2012 | 18.16 | 18.39 | 18.08 | 18.31 | 393,866,560 | +0.03(+0.16%) |
Aug 01, 2012 | 18.55 | 18.57 | 18.16 | 18.28 | 455,539,360 | -0.12(-0.65%) |
Jul 31, 2012 | 18.17 | 18.42 | 18.15 | 18.40 | 547,653,632 | +0.47(+2.64%) |
Jul 30, 2012 | 17.80 | 18.05 | 17.70 | 17.92 | 449,074,208 | +0.30(+1.69%) |
Jul 27, 2012 | 17.32 | 17.64 | 17.22 | 17.62 | 479,122,976 | +0.31(+1.79%) |
Jul 26, 2012 | 17.46 | 17.48 | 17.18 | 17.31 | 482,171,360 | -0.00(-0.02%) |
Jul 25, 2012 | 17.30 | 17.49 | 17.17 | 17.32 | 1,039,882,240 | -0.78(-4.32%) |
Jul 24, 2012 | 18.29 | 18.36 | 18.03 | 18.10 | 663,556,800 | -0.09(-0.48%) |
Jul 23, 2012 | 17.90 | 18.25 | 17.70 | 18.19 | 577,623,424 | -0.01(-0.08%) |
Jul 20, 2012 | 18.46 | 18.51 | 18.18 | 18.20 | 471,316,704 | -0.30(-1.63%) |
Jul 19, 2012 | 18.41 | 18.53 | 18.25 | 18.50 | 517,188,032 | +0.24(+1.33%) |
Jul 18, 2012 | 18.27 | 18.32 | 18.18 | 18.26 | 298,900,960 | -0.02(-0.11%) |
Jul 17, 2012 | 18.40 | 18.42 | 18.17 | 18.28 | 348,173,504 | +0.00(+0.00%) |
Jul 16, 2012 | 18.23 | 18.42 | 18.22 | 18.28 | 357,119,936 | +0.06(+0.32%) |
Jul 13, 2012 | 18.16 | 18.29 | 18.07 | 18.22 | 369,278,208 | +0.18(+1.01%) |
Jul 12, 2012 | 18.08 | 18.18 | 17.85 | 18.04 | 506,998,368 | -0.17(-0.91%) |
Jul 11, 2012 | 18.26 | 18.30 | 17.99 | 18.20 | 555,917,120 | -0.11(-0.62%) |
Jul 10, 2012 | 18.61 | 18.67 | 18.23 | 18.32 | 606,334,976 | -0.17(-0.92%) |
Jul 09, 2012 | 18.23 | 18.49 | 18.19 | 18.49 | 449,281,056 | +0.24(+1.32%) |
Jul 06, 2012 | 18.28 | 18.33 | 18.12 | 18.25 | 496,880,992 | -0.12(-0.67%) |
Jul 05, 2012 | 18.09 | 18.50 | 18.06 | 18.37 | 573,944,512 | +0.32(+1.76%) |
Jul 03, 2012 | 17.92 | 18.07 | 17.89 | 18.05 | 286,621,056 | +0.21(+1.16%) |
Jul 02, 2012 | 17.61 | 17.87 | 17.58 | 17.85 | 473,784,640 | +0.26(+1.46%) |
Jun 29, 2012 | 17.41 | 17.59 | 17.30 | 17.59 | 498,925,472 | +0.45(+2.63%) |
Jun 28, 2012 | 17.22 | 17.29 | 17.04 | 17.14 | 335,083,680 | -0.16(-0.95%) |
Jun 27, 2012 | 17.32 | 17.37 | 17.23 | 17.30 | 240,707,808 | +0.07(+0.43%) |
Jun 26, 2012 | 17.21 | 17.30 | 17.09 | 17.23 | 327,910,880 | +0.04(+0.22%) |
Jun 25, 2012 | 17.39 | 17.46 | 17.18 | 17.19 | 360,528,544 | -0.34(-1.95%) |
Jun 22, 2012 | 17.44 | 17.53 | 17.33 | 17.53 | 337,648,768 | +0.13(+0.77%) |
Jun 21, 2012 | 17.63 | 17.72 | 17.39 | 17.40 | 386,945,568 | -0.24(-1.38%) |
Jun 20, 2012 | 17.72 | 17.75 | 17.49 | 17.64 | 425,583,904 | -0.05(-0.28%) |
Jun 19, 2012 | 17.57 | 17.77 | 17.56 | 17.69 | 428,171,136 | +0.05(+0.28%) |
Jun 18, 2012 | 17.20 | 17.71 | 17.18 | 17.64 | 521,527,264 | +0.35(+2.03%) |
Jun 15, 2012 | 17.20 | 17.31 | 17.15 | 17.29 | 397,541,120 | +0.08(+0.45%) |
Jun 14, 2012 | 17.20 | 17.27 | 17.09 | 17.21 | 409,691,648 | -0.02(-0.11%) |
Jun 13, 2012 | 17.30 | 17.42 | 17.18 | 17.23 | 348,124,128 | -0.12(-0.69%) |
Jun 12, 2012 | 17.30 | 17.37 | 17.07 | 17.35 | 516,224,800 | +0.15(+0.87%) |
Jun 11, 2012 | 17.70 | 17.72 | 17.19 | 17.20 | 700,368,640 | -0.28(-1.58%) |
Jun 08, 2012 | 17.22 | 17.49 | 17.14 | 17.48 | 412,052,800 | +0.26(+1.50%) |
Jun 07, 2012 | 17.39 | 17.39 | 17.18 | 17.22 | 450,309,920 | +0.01(+0.05%) |
Jun 06, 2012 | 17.10 | 17.28 | 17.03 | 17.21 | 475,092,384 | +0.26(+1.53%) |
Jun 05, 2012 | 16.90 | 17.06 | 16.82 | 16.95 | 459,959,776 | -0.04(-0.26%) |
Jun 04, 2012 | 16.91 | 17.09 | 16.52 | 17.00 | 659,545,472 | +0.10(+0.59%) |
Jun 01, 2012 | 17.14 | 17.25 | 16.88 | 16.90 | 617,379,584 | -0.50(-2.90%) |
May 31, 2012 | 17.49 | 17.51 | 17.21 | 17.40 | 582,963,072 | -0.04(-0.25%) |
May 30, 2012 | 17.14 | 17.47 | 17.06 | 17.44 | 627,148,864 | +0.21(+1.21%) |
May 29, 2012 | 17.19 | 17.29 | 17.03 | 17.24 | 450,584,768 | +0.30(+1.77%) |
May 25, 2012 | 17.00 | 17.04 | 16.82 | 16.94 | 389,492,768 | -0.09(-0.54%) |
May 24, 2012 | 17.34 | 17.36 | 16.90 | 17.03 | 587,614,080 | -0.16(-0.92%) |
May 23, 2012 | 16.79 | 17.25 | 16.66 | 17.18 | 692,187,392 | +0.41(+2.44%) |
May 22, 2012 | 17.15 | 17.28 | 16.64 | 16.78 | 822,925,824 | -0.13(-0.77%) |
May 21, 2012 | 16.10 | 16.91 | 16.08 | 16.90 | 747,323,008 | +0.93(+5.83%) |
May 18, 2012 | 16.08 | 16.37 | 15.73 | 15.97 | 868,343,808 | +0.01(+0.05%) |
May 17, 2012 | 16.42 | 16.49 | 15.97 | 15.97 | 849,211,008 | -0.48(-2.92%) |
May 16, 2012 | 16.69 | 16.77 | 16.30 | 16.45 | 664,483,520 | -0.21(-1.28%) |
May 15, 2012 | 16.91 | 16.96 | 16.62 | 16.66 | 564,172,416 | -0.15(-0.90%) |
May 14, 2012 | 16.94 | 17.09 | 16.79 | 16.81 | 417,715,488 | -0.26(-1.50%) |
May 11, 2012 | 17.02 | 17.30 | 17.00 | 17.07 | 473,777,856 | -0.11(-0.67%) |
May 10, 2012 | 17.31 | 17.34 | 17.12 | 17.18 | 394,495,744 | +0.04(+0.24%) |
May 09, 2012 | 16.98 | 17.29 | 16.89 | 17.14 | 569,594,752 | +0.03(+0.18%) |
May 08, 2012 | 17.15 | 17.21 | 16.83 | 17.11 | 588,865,280 | -0.04(-0.23%) |
May 07, 2012 | 16.91 | 17.25 | 16.90 | 17.15 | 545,601,088 | +0.13(+0.75%) |
May 04, 2012 | 17.38 | 17.42 | 17.02 | 17.02 | 628,457,856 | -0.50(-2.85%) |
May 03, 2012 | 17.79 | 17.81 | 17.48 | 17.52 | 462,593,184 | -0.13(-0.71%) |
May 02, 2012 | 17.48 | 17.69 | 17.43 | 17.65 | 506,744,928 | +0.12(+0.66%) |
May 01, 2012 | 17.62 | 17.97 | 17.51 | 17.53 | 723,670,784 | -0.06(-0.32%) |
Apr 30, 2012 | 18.00 | 18.02 | 17.56 | 17.59 | 599,473,920 | -0.57(-3.15%) |
Apr 27, 2012 | 18.22 | 18.26 | 18.09 | 18.16 | 482,344,800 | -0.14(-0.77%) |
Apr 26, 2012 | 18.50 | 18.51 | 18.14 | 18.30 | 634,373,760 | -0.07(-0.38%) |
Apr 25, 2012 | 18.54 | 18.61 | 18.25 | 18.37 | 1,072,786,304 | +1.50(+8.87%) |
Apr 24, 2012 | 16.95 | 17.10 | 16.72 | 16.87 | 1,265,686,912 | -0.34(-2.00%) |
Apr 23, 2012 | 17.19 | 17.35 | 16.76 | 17.22 | 1,145,208,448 | -0.04(-0.22%) |
Apr 20, 2012 | 17.81 | 17.91 | 17.18 | 17.26 | 1,222,522,752 | -0.44(-2.46%) |
Apr 19, 2012 | 18.08 | 18.21 | 17.60 | 17.69 | 988,505,664 | -0.63(-3.44%) |
Apr 18, 2012 | 18.48 | 18.68 | 18.15 | 18.32 | 1,130,418,944 | -0.04(-0.22%) |
Apr 17, 2012 | 17.44 | 18.37 | 17.23 | 18.36 | 1,214,763,776 | +0.89(+5.10%) |
Apr 16, 2012 | 18.37 | 18.38 | 17.42 | 17.47 | 1,244,824,192 | -0.76(-4.15%) |
Apr 13, 2012 | 18.80 | 18.82 | 18.18 | 18.23 | 1,019,359,680 | -0.53(-2.82%) |
Apr 12, 2012 | 18.82 | 19.01 | 18.69 | 18.76 | 727,055,488 | -0.10(-0.55%) |
Apr 11, 2012 | 19.16 | 19.18 | 18.77 | 18.86 | 825,159,360 | -0.07(-0.36%) |
Apr 10, 2012 | 19.27 | 19.40 | 18.85 | 18.93 | 1,053,368,192 | -0.23(-1.22%) |
Apr 09, 2012 | 18.86 | 19.27 | 18.83 | 19.16 | 707,914,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.88 | 19.11 | 18.78 | 19.09 | 759,380,608 | +0.28(+1.50%) |
Apr 04, 2012 | 18.80 | 18.85 | 18.58 | 18.80 | 678,487,808 | -0.15(-0.80%) |
Apr 03, 2012 | 18.89 | 19.04 | 18.75 | 18.95 | 987,515,200 | +0.32(+1.73%) |
Apr 02, 2012 | 18.13 | 18.64 | 18.08 | 18.63 | 707,445,376 | +0.57(+3.18%) |
Mar 30, 2012 | 18.34 | 18.39 | 18.01 | 18.06 | 866,858,816 | -0.31(-1.69%) |
Mar 29, 2012 | 18.46 | 18.57 | 18.29 | 18.37 | 719,312,000 | -0.23(-1.26%) |
Mar 28, 2012 | 18.62 | 18.72 | 18.38 | 18.60 | 776,435,648 | +0.09(+0.51%) |
Mar 27, 2012 | 18.26 | 18.56 | 18.25 | 18.51 | 718,059,904 | +0.23(+1.24%) |
Mar 26, 2012 | 18.06 | 18.29 | 17.93 | 18.28 | 705,745,472 | +0.33(+1.83%) |
Mar 23, 2012 | 18.09 | 18.13 | 17.90 | 17.95 | 510,468,576 | -0.10(-0.55%) |
Mar 22, 2012 | 18.00 | 18.21 | 17.94 | 18.05 | 739,724,544 | -0.10(-0.52%) |
Mar 21, 2012 | 18.15 | 18.36 | 18.11 | 18.15 | 762,236,736 | -0.10(-0.57%) |
Mar 20, 2012 | 18.06 | 18.28 | 17.53 | 18.25 | 966,675,392 | +0.15(+0.81%) |
Mar 19, 2012 | 18.02 | 18.12 | 17.74 | 18.10 | 1,066,102,784 | +0.47(+2.65%) |
Mar 16, 2012 | 17.61 | 17.75 | 17.41 | 17.64 | 978,856,896 | +0.00(+0.00%) |
Mar 15, 2012 | 18.06 | 18.07 | 17.43 | 17.64 | 1,373,904,256 | -0.12(-0.68%) |
Mar 14, 2012 | 17.41 | 17.91 | 17.33 | 17.76 | 1,678,807,808 | +0.65(+3.78%) |
Mar 13, 2012 | 16.79 | 17.11 | 16.74 | 17.11 | 817,484,416 | +0.48(+2.92%) |
Mar 12, 2012 | 16.53 | 16.63 | 16.47 | 16.63 | 480,201,408 | +0.21(+1.25%) |
Mar 09, 2012 | 16.39 | 16.50 | 16.36 | 16.42 | 496,727,200 | +0.10(+0.59%) |
Mar 08, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 610,647,104 | +0.34(+2.13%) |
Mar 07, 2012 | 16.17 | 16.20 | 15.76 | 15.98 | 945,563,136 | +0.01(+0.08%) |
Mar 06, 2012 | 15.77 | 16.07 | 15.55 | 15.97 | 959,482,752 | -0.09(-0.54%) |
Mar 05, 2012 | 16.43 | 16.49 | 15.84 | 16.06 | 958,105,344 | -0.36(-2.20%) |
Mar 02, 2012 | 16.39 | 16.47 | 16.34 | 16.42 | 511,918,912 | +0.02(+0.13%) |
Mar 01, 2012 | 16.51 | 16.51 | 16.23 | 16.40 | 809,407,616 | +0.06(+0.37%) |
Feb 29, 2012 | 16.31 | 16.49 | 16.13 | 16.34 | 1,127,844,864 | +0.21(+1.31%) |
Feb 28, 2012 | 15.90 | 16.13 | 15.84 | 16.13 | 709,935,744 | +0.29(+1.84%) |
Feb 27, 2012 | 15.70 | 15.92 | 15.55 | 15.84 | 647,940,992 | +0.10(+0.64%) |
Feb 24, 2012 | 15.65 | 15.75 | 15.62 | 15.73 | 492,435,456 | +0.18(+1.17%) |
Feb 23, 2012 | 15.51 | 15.60 | 15.35 | 15.55 | 672,979,200 | +0.10(+0.65%) |
Feb 22, 2012 | 15.45 | 15.53 | 15.33 | 15.45 | 572,297,792 | -0.05(-0.35%) |
Feb 21, 2012 | 15.27 | 15.51 | 15.18 | 15.51 | 714,511,104 | +0.38(+2.54%) |
Feb 17, 2012 | 15.15 | 15.29 | 15.07 | 15.12 | 635,334,272 | -0.00(-0.02%) |
Feb 16, 2012 | 14.80 | 15.21 | 14.66 | 15.13 | 1,119,129,344 | +0.14(+0.91%) |
Feb 15, 2012 | 15.49 | 15.85 | 14.97 | 14.99 | 1,782,709,376 | -0.36(-2.31%) |
Feb 14, 2012 | 15.20 | 15.35 | 15.12 | 15.34 | 545,821,568 | +0.21(+1.36%) |
Feb 13, 2012 | 15.05 | 15.17 | 14.97 | 15.14 | 612,560,448 | +0.28(+1.86%) |
Feb 10, 2012 | 14.79 | 14.99 | 14.71 | 14.86 | 748,590,656 | +0.01(+0.05%) |
Feb 09, 2012 | 14.48 | 14.96 | 14.47 | 14.85 | 1,046,506,880 | +0.50(+3.46%) |
Feb 08, 2012 | 14.17 | 14.36 | 14.15 | 14.36 | 482,847,616 | +0.24(+1.67%) |
Feb 07, 2012 | 14.01 | 14.15 | 13.99 | 14.12 | 374,489,600 | +0.15(+1.05%) |
Feb 06, 2012 | 13.81 | 14.00 | 13.80 | 13.97 | 295,727,136 | +0.13(+0.93%) |
Feb 03, 2012 | 13.77 | 13.85 | 13.72 | 13.84 | 340,165,952 | +0.14(+1.00%) |
Feb 02, 2012 | 13.73 | 13.77 | 13.67 | 13.71 | 221,222,432 | -0.03(-0.24%) |