Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.49 | 2,638,108,928 | -0.10(-0.71%) |
Feb 27, 2013 | 13.71 | 13.83 | 13.47 | 13.59 | 509,440,000 | -0.13(-0.98%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.38 | 13.72 | 4,102,164,992 | +0.19(+1.39%) |
Feb 25, 2013 | 13.87 | 13.91 | 13.53 | 13.53 | 3,047,622,400 | -0.24(-1.78%) |
Feb 22, 2013 | 13.73 | 13.80 | 13.65 | 13.78 | 2,704,689,152 | +0.15(+1.07%) |
Feb 21, 2013 | 13.63 | 13.73 | 13.53 | 13.63 | 3,657,861,376 | -0.09(-0.62%) |
Feb 20, 2013 | 13.99 | 13.99 | 13.72 | 13.72 | 3,896,057,088 | -0.34(-2.42%) |
Feb 19, 2013 | 14.09 | 14.14 | 13.87 | 14.06 | 3,564,621,568 | -0.01(-0.04%) |
Feb 15, 2013 | 14.33 | 14.37 | 14.06 | 14.06 | 3,204,396,544 | -0.20(-1.38%) |
Feb 14, 2013 | 14.20 | 14.41 | 14.18 | 14.26 | 2,906,078,976 | -0.01(-0.09%) |
Feb 13, 2013 | 14.28 | 14.48 | 14.16 | 14.27 | 3,887,101,952 | -0.03(-0.19%) |
Feb 12, 2013 | 14.66 | 14.74 | 14.30 | 14.30 | 686,964,224 | -0.37(-2.51%) |
Feb 11, 2013 | 14.56 | 14.82 | 14.46 | 14.67 | 4,232,966,400 | +0.15(+1.04%) |
Feb 08, 2013 | 14.49 | 14.63 | 14.31 | 14.52 | 884,140,032 | +0.21(+1.44%) |
Feb 07, 2013 | 14.16 | 14.36 | 13.88 | 14.31 | 1,468,360,704 | +0.41(+2.97%) |
Feb 06, 2013 | 13.87 | 14.18 | 13.75 | 13.90 | 589,731,840 | +0.46(+3.40%) |
Feb 04, 2013 | 13.79 | 13.85 | 13.43 | 13.44 | 3,925,465,600 | -0.34(-2.49%) |
Feb 01, 2013 | 13.95 | 13.96 | 13.62 | 13.78 | 143,622,656 | -0.06(-0.41%) |
Jan 31, 2013 | 13.89 | 13.96 | 13.82 | 13.84 | 2,627,313,152 | -0.04(-0.29%) |
Jan 30, 2013 | 13.89 | 14.06 | 13.81 | 13.88 | 3,432,130,304 | -0.04(-0.31%) |
Jan 29, 2013 | 13.93 | 13.98 | 13.74 | 13.93 | 404,216,320 | +0.26(+1.88%) |
Jan 28, 2013 | 13.30 | 13.77 | 13.24 | 13.67 | 2,167,852,032 | +0.30(+2.26%) |
Jan 25, 2013 | 13.73 | 13.86 | 13.22 | 13.37 | 1,349,061,632 | -0.32(-2.36%) |
Jan 24, 2013 | 13.98 | 14.15 | 13.68 | 13.69 | 3,429,179,392 | -1.93(-12.36%) |
Jan 23, 2013 | 15.46 | 15.65 | 15.34 | 15.62 | 2,793,074,176 | +0.28(+1.83%) |
Jan 22, 2013 | 15.33 | 15.43 | 15.09 | 15.34 | 3,797,357,568 | +0.14(+0.95%) |
Jan 18, 2013 | 15.15 | 15.26 | 15.08 | 15.19 | 3,890,956,544 | -0.08(-0.53%) |
Jan 17, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 3,732,623,872 | -0.10(-0.67%) |
Jan 16, 2013 | 15.03 | 15.48 | 14.97 | 15.38 | 1,388,605,952 | +0.61(+4.15%) |
Jan 15, 2013 | 15.14 | 15.16 | 14.69 | 14.77 | 2,918,648,320 | -0.48(-3.15%) |
Jan 14, 2013 | 15.27 | 15.42 | 15.15 | 15.25 | 1,745,701,376 | -0.56(-3.57%) |
Jan 11, 2013 | 15.83 | 15.96 | 15.77 | 15.81 | 2,883,783,168 | -0.10(-0.61%) |
Jan 10, 2013 | 16.06 | 16.07 | 15.66 | 15.91 | 650,940,928 | +0.19(+1.24%) |
Jan 09, 2013 | 15.88 | 15.95 | 15.68 | 15.71 | 3,353,551,616 | -0.25(-1.56%) |
Jan 08, 2013 | 16.08 | 16.16 | 15.84 | 15.96 | 3,773,998,080 | +0.04(+0.27%) |
Jan 07, 2013 | 15.86 | 16.08 | 15.65 | 15.92 | 3,983,380,736 | -0.09(-0.59%) |
Jan 04, 2013 | 16.32 | 16.37 | 15.98 | 16.01 | 594,892,288 | -0.46(-2.79%) |
Jan 03, 2013 | 16.65 | 16.70 | 16.44 | 16.47 | 2,904,009,216 | -0.21(-1.26%) |
Jan 02, 2013 | 16.83 | 16.86 | 16.46 | 16.68 | 316,675,584 | +0.51(+3.17%) |
Dec 31, 2012 | 15.51 | 16.27 | 15.47 | 16.17 | 1,130,984,448 | +0.69(+4.43%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.44 | 15.48 | 2,914,813,696 | -0.17(-1.06%) |
Dec 27, 2012 | 15.60 | 15.69 | 15.33 | 15.65 | 3,744,487,680 | +0.06(+0.40%) |
Dec 26, 2012 | 15.77 | 15.78 | 15.53 | 15.59 | 2,488,285,440 | -0.22(-1.38%) |
Dec 24, 2012 | 15.81 | 15.93 | 15.76 | 15.81 | 1,446,003,584 | +0.03(+0.16%) |
Dec 21, 2012 | 15.57 | 15.79 | 15.50 | 15.78 | 610,810,880 | -0.07(-0.46%) |
Dec 20, 2012 | 16.10 | 16.11 | 15.77 | 15.85 | 3,963,085,056 | -0.14(-0.87%) |
Dec 19, 2012 | 16.15 | 16.22 | 15.97 | 15.99 | 3,697,170,176 | -0.23(-1.42%) |
Dec 18, 2012 | 15.95 | 16.25 | 15.81 | 16.22 | 852,836,352 | +0.46(+2.90%) |
Dec 17, 2012 | 15.46 | 15.80 | 15.23 | 15.77 | 1,938,220,032 | +0.27(+1.77%) |
Dec 14, 2012 | 15.64 | 15.74 | 15.36 | 15.49 | 4,011,311,616 | -0.60(-3.76%) |
Dec 13, 2012 | 16.14 | 16.34 | 15.98 | 16.10 | 849,334,784 | -0.28(-1.73%) |
Dec 12, 2012 | 16.64 | 16.65 | 16.30 | 16.38 | 4,007,960,832 | -0.07(-0.44%) |
Dec 11, 2012 | 16.40 | 16.70 | 16.33 | 16.45 | 578,536,448 | +0.35(+2.18%) |
Dec 10, 2012 | 15.95 | 16.36 | 15.85 | 16.10 | 892,321,792 | -0.10(-0.64%) |
Dec 07, 2012 | 16.82 | 16.87 | 16.10 | 16.20 | 2,180,384,256 | -0.43(-2.56%) |
Dec 06, 2012 | 16.07 | 16.81 | 15.76 | 16.63 | 1,095,540,736 | +0.26(+1.57%) |
Dec 05, 2012 | 17.29 | 17.30 | 16.37 | 16.37 | 4,789,248 | -1.13(-6.44%) |
Dec 04, 2012 | 17.68 | 17.68 | 17.38 | 17.50 | 288,294,400 | -0.29(-1.61%) |
Nov 30, 2012 | 17.83 | 17.88 | 17.71 | 17.78 | 3,219,568,896 | -0.12(-0.69%) |
Nov 29, 2012 | 17.93 | 18.06 | 17.78 | 17.91 | 4,234,667,264 | +0.20(+1.10%) |
Nov 28, 2012 | 17.54 | 17.80 | 17.39 | 17.71 | 4,285,394,176 | -0.06(-0.31%) |
Nov 27, 2012 | 17.91 | 17.94 | 17.63 | 17.77 | 92,987,392 | -0.14(-0.81%) |
Nov 26, 2012 | 17.50 | 17.93 | 17.43 | 17.91 | 893,105,152 | +0.55(+3.16%) |
Nov 23, 2012 | 17.23 | 17.38 | 17.10 | 17.37 | 320,667,040 | +0.30(+1.74%) |
Nov 21, 2012 | 17.15 | 17.24 | 16.91 | 17.07 | 438,673,280 | +0.02(+0.14%) |
Nov 20, 2012 | 17.38 | 17.38 | 16.85 | 17.04 | 755,028,864 | -0.15(-0.85%) |
Nov 19, 2012 | 16.43 | 17.24 | 16.41 | 17.19 | 966,586,368 | +1.16(+7.21%) |
Nov 16, 2012 | 15.96 | 16.10 | 15.37 | 16.03 | 1,489,043,328 | +0.06(+0.39%) |
Nov 15, 2012 | 16.33 | 16.39 | 15.88 | 15.97 | 927,441,152 | -0.34(-2.10%) |
Nov 14, 2012 | 16.58 | 16.63 | 16.29 | 16.31 | 560,268,096 | -0.18(-1.11%) |
Nov 13, 2012 | 16.38 | 16.73 | 16.30 | 16.50 | 626,360,448 | +0.00(+0.01%) |
Nov 12, 2012 | 16.84 | 16.85 | 16.37 | 16.49 | 605,712,960 | -0.13(-0.77%) |
Nov 09, 2012 | 16.42 | 16.86 | 16.22 | 16.62 | 1,092,967,168 | +0.28(+1.73%) |
Nov 08, 2012 | 17.04 | 17.08 | 16.27 | 16.34 | 1,239,664,640 | -0.62(-3.63%) |
Nov 07, 2012 | 17.44 | 17.46 | 16.89 | 16.96 | 932,096,000 | -0.67(-3.83%) |
Nov 06, 2012 | 17.84 | 17.85 | 17.55 | 17.63 | 442,119,072 | -0.05(-0.30%) |
Nov 05, 2012 | 17.65 | 17.78 | 17.47 | 17.68 | 624,468,224 | +0.24(+1.36%) |
Nov 02, 2012 | 18.02 | 18.06 | 17.39 | 17.45 | 707,691,264 | -0.60(-3.31%) |
Nov 01, 2012 | 18.09 | 18.24 | 17.97 | 18.04 | 426,570,816 | +0.04(+0.20%) |
Oct 31, 2012 | 17.99 | 18.21 | 17.78 | 18.01 | 601,706,304 | -0.26(-1.44%) |
Oct 26, 2012 | 18.43 | 18.57 | 17.88 | 18.27 | 4,122,425,856 | -0.17(-0.91%) |
Oct 25, 2012 | 18.75 | 18.81 | 18.32 | 18.44 | 1,129,593,856 | -0.22(-1.18%) |
Oct 24, 2012 | 18.80 | 18.95 | 18.47 | 18.66 | 321,285,632 | +0.11(+0.57%) |
Oct 23, 2012 | 19.09 | 19.17 | 18.50 | 18.55 | 1,549,623,296 | +0.11(+0.58%) |
Oct 19, 2012 | 19.09 | 19.11 | 18.44 | 18.45 | 1,854,937,600 | -0.69(-3.60%) |
Oct 18, 2012 | 19.35 | 19.42 | 19.06 | 19.14 | 3,939,322,368 | -0.36(-1.86%) |
Oct 17, 2012 | 19.63 | 19.75 | 19.48 | 19.50 | 3,215,413,504 | -0.16(-0.80%) |
Oct 16, 2012 | 19.22 | 19.67 | 19.09 | 19.65 | 248,920,064 | +0.45(+2.37%) |
Oct 15, 2012 | 19.13 | 19.21 | 18.87 | 19.20 | 3,574,648,832 | +0.15(+0.80%) |
Oct 12, 2012 | 19.04 | 19.22 | 18.91 | 19.05 | 3,802,043,136 | +0.05(+0.26%) |
Oct 11, 2012 | 19.56 | 19.58 | 19.00 | 19.00 | 218,418,688 | -0.39(-2.00%) |
Oct 10, 2012 | 19.35 | 19.51 | 19.27 | 19.39 | 4,218,115,584 | +0.15(+0.80%) |
Oct 09, 2012 | 19.32 | 19.37 | 18.86 | 19.23 | 2,636,076,544 | -0.07(-0.36%) |
Oct 08, 2012 | 19.57 | 19.59 | 19.24 | 19.30 | 978,082,304 | -0.44(-2.21%) |
Oct 05, 2012 | 20.12 | 20.15 | 19.70 | 19.74 | 614,519,296 | -0.43(-2.13%) |
Oct 04, 2012 | 20.30 | 20.39 | 20.13 | 20.17 | 3,064,064,000 | -0.14(-0.69%) |
Oct 03, 2012 | 20.11 | 20.32 | 20.04 | 20.31 | 3,506,703,616 | +0.31(+1.53%) |
Oct 02, 2012 | 20.02 | 20.16 | 19.68 | 20.00 | 895,418,368 | +0.06(+0.29%) |
Oct 01, 2012 | 20.30 | 20.47 | 19.86 | 19.95 | 197,868,544 | -0.23(-1.16%) |
Sep 28, 2012 | 20.53 | 20.60 | 20.17 | 20.18 | 127,747,584 | -0.43(-2.09%) |
Sep 27, 2012 | 20.09 | 20.63 | 19.97 | 20.61 | 615,213,568 | +0.49(+2.43%) |
Sep 26, 2012 | 20.23 | 20.35 | 20.00 | 20.12 | 469,857,792 | -0.25(-1.24%) |
Sep 25, 2012 | 20.82 | 20.96 | 20.36 | 20.37 | 4,287,819,776 | -0.52(-2.50%) |
Sep 24, 2012 | 20.78 | 21.03 | 20.66 | 20.89 | 992,731,136 | -0.28(-1.33%) |
Sep 21, 2012 | 21.25 | 21.33 | 21.15 | 21.18 | 429,243,392 | +0.04(+0.20%) |
Sep 20, 2012 | 21.15 | 21.18 | 20.98 | 21.13 | 2,781,753,088 | -0.10(-0.48%) |
Sep 19, 2012 | 21.18 | 21.29 | 21.16 | 21.24 | 2,701,635,328 | +0.01(+0.03%) |
Sep 18, 2012 | 21.17 | 21.24 | 21.07 | 21.23 | 3,087,021,056 | +0.06(+0.30%) |
Sep 17, 2012 | 21.15 | 21.17 | 21.01 | 21.17 | 3,289,745,920 | +0.26(+1.23%) |
Sep 14, 2012 | 20.87 | 21.08 | 20.81 | 20.91 | 667,977,728 | +0.25(+1.21%) |
Sep 13, 2012 | 20.49 | 20.73 | 20.41 | 20.66 | 650,505,216 | +0.40(+1.97%) |
Sep 12, 2012 | 20.17 | 20.26 | 19.84 | 20.26 | 1,591,672,832 | +0.28(+1.39%) |
Sep 11, 2012 | 20.12 | 20.27 | 19.86 | 19.98 | 4,165,444,096 | -0.07(-0.32%) |
Sep 10, 2012 | 20.58 | 20.67 | 20.03 | 20.05 | 4,033,325,824 | -0.54(-2.60%) |
Sep 07, 2012 | 20.51 | 20.64 | 20.44 | 20.58 | 2,724,707,840 | +0.13(+0.62%) |
Sep 06, 2012 | 20.36 | 20.52 | 20.29 | 20.46 | 3,233,256,192 | +0.18(+0.90%) |
Sep 05, 2012 | 20.43 | 20.46 | 20.25 | 20.27 | 2,780,156,416 | -0.14(-0.70%) |
Sep 04, 2012 | 20.14 | 20.42 | 20.10 | 20.42 | 3,040,644,096 | +0.29(+1.46%) |
Aug 31, 2012 | 20.18 | 20.22 | 19.88 | 20.12 | 2,796,240,384 | +0.04(+0.21%) |
Aug 30, 2012 | 20.29 | 20.31 | 20.05 | 20.08 | 2,501,825,792 | -0.29(-1.43%) |
Aug 29, 2012 | 20.42 | 20.50 | 20.34 | 20.37 | 1,676,207,488 | -0.07(-0.33%) |
Aug 27, 2012 | 20.57 | 20.59 | 20.37 | 20.44 | 3,529,243,648 | +0.38(+1.88%) |
Aug 24, 2012 | 19.95 | 20.25 | 19.83 | 20.06 | 3,614,638,592 | +0.02(+0.09%) |
Aug 23, 2012 | 20.15 | 20.26 | 20.00 | 20.04 | 3,472,383,744 | -0.19(-0.93%) |
Aug 22, 2012 | 19.79 | 20.24 | 19.60 | 20.23 | 377,451,520 | +0.39(+1.95%) |
Aug 21, 2012 | 20.29 | 20.41 | 19.67 | 19.84 | 2,422,197,248 | -0.27(-1.37%) |
Aug 20, 2012 | 19.66 | 20.12 | 19.66 | 20.12 | 774,686,208 | +0.52(+2.63%) |
Aug 17, 2012 | 19.36 | 19.61 | 19.32 | 19.60 | 3,659,441,664 | +0.36(+1.85%) |
Aug 16, 2012 | 19.09 | 19.26 | 19.07 | 19.25 | 2,103,735,168 | +0.17(+0.87%) |
Aug 15, 2012 | 19.10 | 19.18 | 18.99 | 19.08 | 2,126,946,688 | -0.03(-0.14%) |
Aug 14, 2012 | 19.11 | 19.32 | 19.06 | 19.11 | 2,811,514,112 | +0.05(+0.27%) |
Aug 13, 2012 | 18.86 | 19.06 | 18.85 | 19.06 | 2,304,562,432 | +0.25(+1.34%) |
Aug 10, 2012 | 18.71 | 18.81 | 18.71 | 18.81 | 230,311,616 | +0.03(+0.16%) |
Aug 09, 2012 | 18.69 | 18.81 | 18.69 | 18.78 | 261,692,064 | +0.11(+0.57%) |
Aug 08, 2012 | 18.66 | 18.79 | 18.59 | 18.67 | 289,429,536 | -0.03(-0.17%) |
Aug 07, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 344,376,640 | -0.05(-0.26%) |
Aug 06, 2012 | 18.59 | 18.82 | 18.53 | 18.75 | 358,140,480 | +0.21(+1.11%) |
Aug 03, 2012 | 18.48 | 18.61 | 18.42 | 18.54 | 408,996,096 | +0.24(+1.30%) |
Aug 02, 2012 | 18.16 | 18.39 | 18.08 | 18.31 | 393,865,760 | +0.03(+0.16%) |
Aug 01, 2012 | 18.55 | 18.57 | 18.16 | 18.28 | 455,538,432 | -0.12(-0.65%) |
Jul 31, 2012 | 18.17 | 18.42 | 18.15 | 18.40 | 547,652,480 | +0.47(+2.64%) |
Jul 30, 2012 | 17.80 | 18.05 | 17.70 | 17.92 | 449,073,280 | +0.30(+1.69%) |
Jul 27, 2012 | 17.32 | 17.64 | 17.22 | 17.62 | 479,121,984 | +0.31(+1.79%) |
Jul 26, 2012 | 17.46 | 17.48 | 17.18 | 17.31 | 482,170,368 | -0.00(-0.02%) |
Jul 25, 2012 | 17.30 | 17.49 | 17.17 | 17.32 | 1,039,880,128 | -0.78(-4.32%) |
Jul 24, 2012 | 18.29 | 18.36 | 18.03 | 18.10 | 663,555,456 | -0.09(-0.48%) |
Jul 23, 2012 | 17.90 | 18.25 | 17.70 | 18.19 | 577,622,208 | -0.01(-0.08%) |
Jul 20, 2012 | 18.46 | 18.51 | 18.18 | 18.20 | 471,315,744 | -0.30(-1.63%) |
Jul 19, 2012 | 18.41 | 18.53 | 18.25 | 18.50 | 517,186,976 | +0.24(+1.33%) |
Jul 18, 2012 | 18.27 | 18.32 | 18.18 | 18.26 | 298,900,352 | -0.02(-0.11%) |
Jul 17, 2012 | 18.40 | 18.42 | 18.17 | 18.28 | 348,172,800 | +0.00(+0.00%) |
Jul 16, 2012 | 18.23 | 18.42 | 18.22 | 18.28 | 357,119,200 | +0.06(+0.32%) |
Jul 13, 2012 | 18.16 | 18.29 | 18.07 | 18.22 | 369,277,472 | +0.18(+1.01%) |
Jul 12, 2012 | 18.08 | 18.18 | 17.85 | 18.04 | 506,997,344 | -0.17(-0.92%) |
Jul 11, 2012 | 18.26 | 18.30 | 17.99 | 18.20 | 555,915,968 | -0.11(-0.62%) |
Jul 10, 2012 | 18.61 | 18.67 | 18.23 | 18.32 | 606,333,760 | -0.17(-0.93%) |
Jul 09, 2012 | 18.23 | 18.49 | 18.19 | 18.49 | 449,280,128 | +0.24(+1.32%) |
Jul 06, 2012 | 18.28 | 18.33 | 18.12 | 18.25 | 496,880,000 | -0.12(-0.67%) |
Jul 05, 2012 | 18.09 | 18.50 | 18.06 | 18.37 | 573,943,360 | +0.32(+1.76%) |
Jul 03, 2012 | 17.92 | 18.07 | 17.89 | 18.05 | 286,620,480 | +0.21(+1.16%) |
Jul 02, 2012 | 17.61 | 17.87 | 17.58 | 17.85 | 473,783,648 | +0.26(+1.46%) |
Jun 29, 2012 | 17.41 | 17.59 | 17.30 | 17.59 | 498,924,448 | +0.45(+2.63%) |
Jun 28, 2012 | 17.22 | 17.29 | 17.04 | 17.14 | 335,082,976 | -0.16(-0.95%) |
Jun 27, 2012 | 17.32 | 17.37 | 17.23 | 17.30 | 240,707,312 | +0.07(+0.43%) |
Jun 26, 2012 | 17.21 | 17.30 | 17.09 | 17.23 | 327,910,208 | +0.04(+0.22%) |
Jun 25, 2012 | 17.39 | 17.46 | 17.18 | 17.19 | 360,527,808 | -0.34(-1.95%) |
Jun 22, 2012 | 17.44 | 17.53 | 17.33 | 17.53 | 337,648,096 | +0.13(+0.77%) |
Jun 21, 2012 | 17.63 | 17.72 | 17.39 | 17.40 | 386,944,768 | -0.24(-1.38%) |
Jun 20, 2012 | 17.72 | 17.75 | 17.49 | 17.64 | 425,583,040 | -0.05(-0.28%) |
Jun 19, 2012 | 17.57 | 17.77 | 17.56 | 17.69 | 428,170,240 | +0.05(+0.28%) |
Jun 18, 2012 | 17.20 | 17.71 | 17.18 | 17.64 | 521,526,176 | +0.35(+2.03%) |
Jun 15, 2012 | 17.20 | 17.31 | 17.15 | 17.29 | 397,540,288 | +0.08(+0.45%) |
Jun 14, 2012 | 17.20 | 17.27 | 17.09 | 17.21 | 409,690,816 | -0.02(-0.11%) |
Jun 13, 2012 | 17.30 | 17.42 | 17.18 | 17.23 | 348,123,424 | -0.12(-0.69%) |
Jun 12, 2012 | 17.30 | 17.37 | 17.07 | 17.35 | 516,223,744 | +0.15(+0.87%) |
Jun 11, 2012 | 17.70 | 17.72 | 17.19 | 17.20 | 700,367,232 | -0.28(-1.58%) |
Jun 08, 2012 | 17.22 | 17.49 | 17.14 | 17.48 | 412,051,936 | +0.26(+1.50%) |
Jun 07, 2012 | 17.39 | 17.39 | 17.18 | 17.22 | 450,308,992 | +0.01(+0.05%) |
Jun 06, 2012 | 17.10 | 17.28 | 17.03 | 17.21 | 475,091,424 | +0.26(+1.53%) |
Jun 05, 2012 | 16.90 | 17.06 | 16.82 | 16.95 | 459,958,816 | -0.04(-0.26%) |
Jun 04, 2012 | 16.91 | 17.09 | 16.52 | 17.00 | 659,544,128 | +0.10(+0.59%) |
Jun 01, 2012 | 17.14 | 17.25 | 16.88 | 16.90 | 617,378,304 | -0.50(-2.90%) |
May 31, 2012 | 17.49 | 17.51 | 17.21 | 17.40 | 582,961,856 | -0.04(-0.25%) |
May 30, 2012 | 17.14 | 17.47 | 17.06 | 17.44 | 627,147,584 | +0.21(+1.21%) |
May 29, 2012 | 17.19 | 17.29 | 17.03 | 17.24 | 450,583,840 | +0.30(+1.77%) |
May 25, 2012 | 17.00 | 17.04 | 16.82 | 16.94 | 389,491,968 | -0.09(-0.54%) |
May 24, 2012 | 17.34 | 17.36 | 16.90 | 17.03 | 587,612,864 | -0.16(-0.92%) |
May 23, 2012 | 16.79 | 17.25 | 16.66 | 17.18 | 692,185,984 | +0.41(+2.44%) |
May 22, 2012 | 17.15 | 17.28 | 16.64 | 16.78 | 822,924,160 | -0.13(-0.77%) |
May 21, 2012 | 16.10 | 16.91 | 16.08 | 16.90 | 747,321,472 | +0.93(+5.83%) |
May 18, 2012 | 16.08 | 16.37 | 15.73 | 15.97 | 868,342,016 | +0.01(+0.05%) |
May 17, 2012 | 16.42 | 16.49 | 15.97 | 15.97 | 849,209,280 | -0.48(-2.92%) |
May 16, 2012 | 16.69 | 16.77 | 16.30 | 16.45 | 664,482,176 | -0.21(-1.28%) |
May 15, 2012 | 16.91 | 16.96 | 16.62 | 16.66 | 564,171,264 | -0.15(-0.90%) |
May 14, 2012 | 16.94 | 17.09 | 16.79 | 16.81 | 417,714,624 | -0.26(-1.50%) |
May 11, 2012 | 17.02 | 17.30 | 17.00 | 17.07 | 473,776,896 | -0.11(-0.67%) |
May 10, 2012 | 17.31 | 17.34 | 17.12 | 17.18 | 394,494,944 | +0.04(+0.24%) |
May 09, 2012 | 16.98 | 17.29 | 16.89 | 17.14 | 569,593,536 | +0.03(+0.18%) |
May 08, 2012 | 17.15 | 17.21 | 16.83 | 17.11 | 588,864,064 | -0.04(-0.23%) |
May 07, 2012 | 16.91 | 17.25 | 16.90 | 17.15 | 545,599,936 | +0.13(+0.75%) |
May 04, 2012 | 17.38 | 17.42 | 17.02 | 17.02 | 628,456,512 | -0.50(-2.85%) |
May 03, 2012 | 17.79 | 17.81 | 17.48 | 17.52 | 462,592,256 | -0.13(-0.71%) |
May 02, 2012 | 17.48 | 17.69 | 17.43 | 17.65 | 506,743,904 | +0.12(+0.66%) |
May 01, 2012 | 17.62 | 17.97 | 17.51 | 17.53 | 723,669,312 | -0.06(-0.32%) |
Apr 30, 2012 | 18.00 | 18.02 | 17.56 | 17.59 | 599,472,704 | -0.57(-3.15%) |
Apr 27, 2012 | 18.22 | 18.26 | 18.09 | 18.16 | 482,343,840 | -0.14(-0.77%) |
Apr 26, 2012 | 18.50 | 18.51 | 18.14 | 18.30 | 634,372,480 | -0.07(-0.38%) |
Apr 25, 2012 | 18.54 | 18.61 | 18.25 | 18.37 | 1,072,784,128 | +1.50(+8.87%) |
Apr 24, 2012 | 16.95 | 17.10 | 16.72 | 16.87 | 1,265,684,352 | -0.34(-2.00%) |
Apr 23, 2012 | 17.19 | 17.35 | 16.76 | 17.22 | 1,145,206,144 | -0.04(-0.22%) |
Apr 20, 2012 | 17.81 | 17.91 | 17.18 | 17.26 | 1,222,520,192 | -0.44(-2.46%) |
Apr 19, 2012 | 18.08 | 18.21 | 17.60 | 17.69 | 988,503,680 | -0.63(-3.44%) |
Apr 18, 2012 | 18.48 | 18.68 | 18.15 | 18.32 | 1,130,416,640 | -0.04(-0.22%) |
Apr 17, 2012 | 17.44 | 18.37 | 17.23 | 18.36 | 1,214,761,216 | +0.89(+5.10%) |
Apr 16, 2012 | 18.37 | 18.38 | 17.42 | 17.47 | 1,244,821,632 | -0.76(-4.15%) |
Apr 13, 2012 | 18.80 | 18.82 | 18.18 | 18.23 | 1,019,357,632 | -0.53(-2.82%) |
Apr 12, 2012 | 18.82 | 19.01 | 18.69 | 18.76 | 727,054,016 | -0.10(-0.55%) |
Apr 11, 2012 | 19.16 | 19.18 | 18.77 | 18.86 | 825,157,696 | -0.07(-0.36%) |
Apr 10, 2012 | 19.27 | 19.40 | 18.85 | 18.93 | 1,053,366,016 | -0.23(-1.22%) |
Apr 09, 2012 | 18.86 | 19.27 | 18.83 | 19.16 | 707,912,704 | +0.08(+0.40%) |
Apr 05, 2012 | 18.88 | 19.11 | 18.78 | 19.09 | 759,379,072 | +0.28(+1.50%) |
Apr 04, 2012 | 18.80 | 18.85 | 18.58 | 18.80 | 678,486,400 | -0.15(-0.80%) |
Apr 03, 2012 | 18.89 | 19.04 | 18.75 | 18.95 | 987,513,216 | +0.32(+1.73%) |
Apr 02, 2012 | 18.13 | 18.64 | 18.08 | 18.63 | 707,443,904 | +0.57(+3.18%) |
Mar 30, 2012 | 18.34 | 18.39 | 18.01 | 18.06 | 866,857,088 | -0.31(-1.69%) |
Mar 29, 2012 | 18.46 | 18.57 | 18.29 | 18.37 | 719,310,592 | -0.23(-1.26%) |
Mar 28, 2012 | 18.62 | 18.72 | 18.38 | 18.60 | 776,434,112 | +0.09(+0.51%) |
Mar 27, 2012 | 18.26 | 18.56 | 18.25 | 18.51 | 718,058,432 | +0.23(+1.24%) |
Mar 26, 2012 | 18.06 | 18.29 | 17.93 | 18.28 | 705,744,064 | +0.33(+1.83%) |
Mar 23, 2012 | 18.09 | 18.13 | 17.90 | 17.95 | 510,467,520 | -0.10(-0.55%) |
Mar 22, 2012 | 18.00 | 18.21 | 17.94 | 18.05 | 739,723,008 | -0.10(-0.52%) |
Mar 21, 2012 | 18.15 | 18.36 | 18.11 | 18.15 | 762,235,200 | -0.10(-0.57%) |
Mar 20, 2012 | 18.06 | 18.28 | 17.53 | 18.25 | 966,673,408 | +0.15(+0.81%) |
Mar 19, 2012 | 18.02 | 18.12 | 17.74 | 18.10 | 1,066,100,608 | +0.47(+2.65%) |
Mar 16, 2012 | 17.61 | 17.75 | 17.41 | 17.64 | 978,854,848 | +0.00(+0.00%) |
Mar 15, 2012 | 18.06 | 18.07 | 17.43 | 17.64 | 1,373,901,440 | -0.12(-0.68%) |
Mar 14, 2012 | 17.41 | 17.91 | 17.33 | 17.76 | 1,678,804,352 | +0.65(+3.78%) |
Mar 13, 2012 | 16.79 | 17.11 | 16.74 | 17.11 | 817,482,752 | +0.48(+2.92%) |
Mar 12, 2012 | 16.53 | 16.63 | 16.47 | 16.63 | 480,200,448 | +0.21(+1.25%) |
Mar 09, 2012 | 16.39 | 16.50 | 16.36 | 16.42 | 496,726,208 | +0.10(+0.59%) |
Mar 08, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 610,645,888 | +0.34(+2.13%) |
Mar 07, 2012 | 16.17 | 16.20 | 15.76 | 15.98 | 945,561,152 | +0.01(+0.08%) |
Mar 06, 2012 | 15.77 | 16.07 | 15.55 | 15.97 | 959,480,768 | -0.09(-0.54%) |
Mar 05, 2012 | 16.43 | 16.49 | 15.84 | 16.06 | 958,103,424 | -0.36(-2.20%) |
Mar 02, 2012 | 16.39 | 16.47 | 16.34 | 16.42 | 511,917,856 | +0.02(+0.13%) |