Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.71 | 14.80 | 14.56 | 14.61 | 9,985,180 | -0.10(-0.70%) |
Mar 27, 2013 | 14.64 | 14.81 | 14.59 | 14.72 | 11,676,622 | +0.02(+0.11%) |
Mar 26, 2013 | 15.02 | 15.02 | 14.59 | 14.70 | 11,410,295 | -0.24(-1.64%) |
Mar 25, 2013 | 14.78 | 15.05 | 14.73 | 14.94 | 9,463,906 | +0.19(+1.28%) |
Mar 22, 2013 | 14.97 | 15.09 | 14.69 | 14.76 | 9,116,446 | -0.13(-0.90%) |
Mar 21, 2013 | 14.69 | 14.92 | 14.62 | 14.89 | 16,760,892 | -0.33(-2.18%) |
Mar 20, 2013 | 14.85 | 15.27 | 14.84 | 15.22 | 8,425,407 | +0.13(+0.89%) |
Mar 19, 2013 | 15.93 | 15.43 | 14.70 | 15.09 | 21,419,570 | -0.84(-5.29%) |
Mar 18, 2013 | 15.04 | 16.00 | 14.98 | 15.93 | 15,935,908 | +0.03(+0.20%) |
Mar 15, 2013 | 16.07 | 16.15 | 15.86 | 15.90 | 7,121,523 | -0.27(-1.66%) |
Mar 14, 2013 | 16.36 | 16.58 | 16.10 | 16.17 | 4,351,822 | -0.02(-0.15%) |
Mar 13, 2013 | 16.36 | 16.39 | 16.05 | 16.19 | 4,563,365 | -0.18(-1.11%) |
Mar 12, 2013 | 16.39 | 16.54 | 16.32 | 16.37 | 3,540,215 | -0.09(-0.57%) |
Mar 11, 2013 | 16.25 | 16.51 | 16.17 | 16.47 | 4,491,429 | +0.16(+0.97%) |
Mar 08, 2013 | 16.73 | 16.77 | 16.25 | 16.31 | 7,286,797 | -0.34(-2.04%) |
Mar 07, 2013 | 16.29 | 16.71 | 16.29 | 16.65 | 9,541,359 | +0.79(+4.97%) |
Mar 06, 2013 | 15.86 | 16.05 | 15.78 | 15.86 | 7,630,230 | +0.11(+0.70%) |
Mar 05, 2013 | 15.92 | 16.16 | 15.68 | 15.75 | 11,921,239 | -0.12(-0.74%) |
Mar 04, 2013 | 16.16 | 16.17 | 15.80 | 15.87 | 6,454,200 | -0.28(-1.76%) |
Mar 01, 2013 | 16.23 | 16.30 | 16.07 | 16.15 | 5,531,376 | -0.15(-0.92%) |
Feb 28, 2013 | 16.36 | 16.43 | 16.17 | 16.30 | 6,422,167 | -0.03(-0.19%) |
Feb 27, 2013 | 16.15 | 16.43 | 16.03 | 16.33 | 6,287,900 | +0.21(+1.27%) |
Feb 26, 2013 | 16.42 | 16.53 | 15.86 | 16.13 | 14,705,527 | -0.21(-1.26%) |
Feb 25, 2013 | 17.08 | 17.09 | 16.33 | 16.33 | 6,982,895 | -0.58(-3.40%) |
Feb 22, 2013 | 16.98 | 17.06 | 16.76 | 16.91 | 3,236,971 | +0.09(+0.56%) |
Feb 21, 2013 | 17.05 | 17.05 | 16.65 | 16.81 | 6,005,094 | -0.30(-1.75%) |
Feb 20, 2013 | 17.48 | 17.57 | 17.10 | 17.11 | 4,885,216 | -0.43(-2.43%) |
Feb 19, 2013 | 17.03 | 17.54 | 16.81 | 17.54 | 6,933,291 | +0.31(+1.78%) |
Feb 15, 2013 | 17.13 | 17.25 | 16.91 | 17.23 | 7,150,433 | +0.14(+0.83%) |
Feb 14, 2013 | 16.96 | 17.15 | 16.62 | 17.09 | 6,207,130 | +0.01(+0.05%) |
Feb 13, 2013 | 17.02 | 17.14 | 16.78 | 17.08 | 7,102,741 | +0.05(+0.28%) |
Feb 12, 2013 | 17.15 | 17.21 | 16.96 | 17.03 | 4,783,600 | -0.08(-0.46%) |
Feb 11, 2013 | 17.24 | 17.36 | 17.08 | 17.11 | 4,860,449 | -0.10(-0.60%) |
Feb 08, 2013 | 17.60 | 17.61 | 17.14 | 17.21 | 7,944,046 | -0.42(-2.37%) |
Feb 07, 2013 | 17.61 | 17.68 | 17.42 | 17.63 | 6,214,145 | -0.01(-0.04%) |
Feb 06, 2013 | 17.53 | 17.72 | 17.42 | 17.64 | 6,800,861 | +0.11(+0.63%) |
Feb 04, 2013 | 17.66 | 18.11 | 17.51 | 17.53 | 9,877,352 | -0.06(-0.36%) |
Feb 01, 2013 | 17.59 | 17.76 | 17.50 | 17.59 | 9,115,691 | -0.05(-0.27%) |
Jan 31, 2013 | 17.09 | 17.66 | 16.99 | 17.64 | 12,046,431 | +0.63(+3.71%) |
Jan 30, 2013 | 16.96 | 17.21 | 16.96 | 17.01 | 7,594,850 | +0.00(+0.00%) |
Jan 29, 2013 | 17.40 | 17.50 | 16.99 | 17.01 | 9,938,241 | -0.49(-2.79%) |
Jan 28, 2013 | 17.80 | 18.01 | 17.49 | 17.50 | 12,955,873 | -0.29(-1.64%) |
Jan 25, 2013 | 17.15 | 17.85 | 16.95 | 17.79 | 19,648,610 | +0.84(+4.98%) |
Jan 24, 2013 | 16.69 | 17.10 | 16.65 | 16.95 | 12,057,335 | +0.17(+1.03%) |
Jan 23, 2013 | 16.95 | 17.10 | 16.73 | 16.77 | 8,698,204 | -0.17(-1.02%) |
Jan 22, 2013 | 16.88 | 17.33 | 16.85 | 16.95 | 8,436,684 | +0.01(+0.05%) |
Jan 18, 2013 | 16.74 | 16.94 | 16.62 | 16.94 | 7,639,247 | +0.17(+0.99%) |
Jan 17, 2013 | 16.92 | 17.22 | 16.57 | 16.77 | 8,035,547 | +0.24(+1.43%) |
Jan 16, 2013 | 16.47 | 16.69 | 16.42 | 16.54 | 5,996,586 | -0.02(-0.14%) |
Jan 15, 2013 | 16.29 | 16.58 | 16.11 | 16.56 | 7,743,115 | +0.15(+0.91%) |
Jan 14, 2013 | 16.21 | 16.45 | 16.16 | 16.41 | 8,497,600 | +0.13(+0.77%) |
Jan 11, 2013 | 16.00 | 16.32 | 15.99 | 16.28 | 7,681,121 | +0.28(+1.77%) |
Jan 10, 2013 | 15.80 | 16.06 | 15.76 | 16.00 | 8,305,117 | +0.28(+1.75%) |
Jan 09, 2013 | 15.54 | 15.80 | 15.45 | 15.72 | 6,969,890 | +0.18(+1.17%) |
Jan 08, 2013 | 15.76 | 15.76 | 15.41 | 15.54 | 10,573,952 | -0.34(-2.13%) |
Jan 07, 2013 | 16.00 | 16.02 | 15.75 | 15.88 | 6,740,596 | -0.18(-1.13%) |
Jan 04, 2013 | 15.88 | 16.10 | 15.83 | 16.06 | 8,994,370 | +0.17(+1.04%) |
Jan 03, 2013 | 16.14 | 16.32 | 15.85 | 15.90 | 8,027,459 | -0.30(-1.85%) |
Jan 02, 2013 | 15.80 | 16.20 | 15.48 | 16.20 | 7,744,234 | +0.72(+4.63%) |
Dec 31, 2012 | 15.31 | 15.59 | 15.14 | 15.48 | 9,885,805 | +0.21(+1.34%) |
Dec 28, 2012 | 15.43 | 15.48 | 15.25 | 15.28 | 6,537,194 | -0.32(-2.07%) |
Dec 27, 2012 | 15.71 | 15.72 | 15.32 | 15.60 | 5,659,951 | -0.08(-0.50%) |
Dec 26, 2012 | 15.77 | 16.08 | 15.58 | 15.68 | 3,733,903 | -0.09(-0.60%) |
Dec 24, 2012 | 15.53 | 15.82 | 15.31 | 15.77 | 2,359,934 | -0.13(-0.79%) |
Dec 21, 2012 | 15.91 | 15.93 | 15.56 | 15.90 | 9,897,859 | -0.14(-0.88%) |
Dec 20, 2012 | 15.87 | 16.14 | 15.69 | 16.04 | 6,798,333 | +0.15(+0.94%) |
Dec 19, 2012 | 16.07 | 16.29 | 15.81 | 15.89 | 8,474,506 | -0.08(-0.49%) |
Dec 18, 2012 | 15.54 | 15.99 | 15.54 | 15.97 | 9,138,280 | +0.38(+2.43%) |
Dec 17, 2012 | 15.46 | 15.62 | 15.32 | 15.59 | 6,119,449 | +0.15(+0.97%) |
Dec 14, 2012 | 15.17 | 15.72 | 15.04 | 15.44 | 8,768,901 | +0.18(+1.19%) |
Dec 13, 2012 | 14.93 | 15.37 | 14.88 | 15.26 | 9,812,445 | +0.31(+2.06%) |
Dec 12, 2012 | 15.20 | 15.24 | 14.91 | 14.95 | 7,173,647 | -0.16(-1.04%) |
Dec 11, 2012 | 15.16 | 15.52 | 15.04 | 15.11 | 11,618,033 | -0.09(-0.57%) |
Dec 10, 2012 | 15.21 | 15.39 | 15.13 | 15.20 | 8,988,328 | -0.01(-0.05%) |
Dec 07, 2012 | 15.03 | 15.22 | 14.87 | 15.20 | 11,084,937 | +0.15(+1.00%) |
Dec 06, 2012 | 14.40 | 15.11 | 14.40 | 15.05 | 17,554,838 | +0.58(+3.97%) |
Dec 05, 2012 | 14.17 | 14.53 | 14.09 | 14.48 | 12,341,291 | +0.28(+1.94%) |
Dec 04, 2012 | 14.27 | 14.42 | 14.16 | 14.20 | 14,157,895 | +0.03(+0.22%) |
Nov 30, 2012 | 14.19 | 14.25 | 14.00 | 14.17 | 7,615,651 | -0.03(-0.22%) |
Nov 29, 2012 | 14.05 | 14.27 | 14.04 | 14.20 | 9,040,596 | +0.18(+1.29%) |
Nov 28, 2012 | 13.41 | 14.09 | 13.34 | 14.02 | 17,728,828 | +0.55(+4.10%) |
Nov 27, 2012 | 13.24 | 13.63 | 13.16 | 13.47 | 7,952,902 | +0.22(+1.67%) |
Nov 26, 2012 | 13.12 | 13.31 | 13.03 | 13.25 | 5,279,539 | +0.09(+0.66%) |
Nov 23, 2012 | 12.79 | 13.16 | 12.79 | 13.16 | 3,440,261 | +0.39(+3.02%) |
Nov 21, 2012 | 12.79 | 12.90 | 12.71 | 12.78 | 8,521,093 | +0.05(+0.37%) |
Nov 20, 2012 | 12.83 | 12.97 | 12.68 | 12.73 | 9,854,413 | -0.17(-1.28%) |
Nov 19, 2012 | 12.96 | 13.24 | 12.80 | 12.90 | 8,856,053 | +0.03(+0.24%) |
Nov 16, 2012 | 13.38 | 13.40 | 12.63 | 12.86 | 15,642,828 | -0.46(-3.43%) |
Nov 15, 2012 | 13.88 | 13.96 | 13.28 | 13.32 | 10,996,944 | -0.51(-3.70%) |
Nov 14, 2012 | 13.97 | 14.17 | 13.79 | 13.83 | 11,791,752 | +0.16(+1.15%) |
Nov 13, 2012 | 13.92 | 13.94 | 13.66 | 13.68 | 9,842,122 | -0.35(-2.47%) |
Nov 12, 2012 | 14.00 | 14.17 | 13.83 | 14.02 | 7,799,212 | +0.11(+0.79%) |
Nov 09, 2012 | 13.80 | 14.05 | 13.70 | 13.91 | 8,934,484 | +0.04(+0.28%) |
Nov 08, 2012 | 14.28 | 14.31 | 13.86 | 13.87 | 10,591,335 | -0.13(-0.96%) |
Nov 07, 2012 | 14.37 | 14.61 | 13.60 | 14.01 | 18,080,566 | +0.18(+1.31%) |
Nov 06, 2012 | 13.73 | 13.94 | 13.68 | 13.83 | 7,928,426 | +0.08(+0.57%) |
Nov 05, 2012 | 13.31 | 13.82 | 13.17 | 13.75 | 7,605,896 | +0.25(+1.87%) |
Nov 02, 2012 | 13.75 | 13.79 | 13.48 | 13.49 | 5,725,352 | -0.12(-0.87%) |
Nov 01, 2012 | 13.05 | 13.69 | 12.97 | 13.61 | 12,277,740 | +0.55(+4.22%) |
Oct 31, 2012 | 13.07 | 13.12 | 12.71 | 13.06 | 9,928,236 | -0.01(-0.06%) |
Oct 26, 2012 | 12.59 | 13.07 | 13.07 | 13.07 | 14,458,114 | +0.40(+3.17%) |
Oct 25, 2012 | 12.51 | 12.73 | 12.43 | 12.67 | 11,524,037 | +0.06(+0.50%) |
Oct 24, 2012 | 13.86 | 13.86 | 12.54 | 12.60 | 26,113,824 | -1.25(-8.99%) |
Oct 23, 2012 | 13.73 | 13.93 | 13.53 | 13.85 | 10,522,730 | -0.17(-1.24%) |
Oct 19, 2012 | 14.32 | 14.49 | 13.94 | 14.02 | 10,065,662 | -0.32(-2.25%) |
Oct 18, 2012 | 14.47 | 14.79 | 13.97 | 14.35 | 32,628,136 | +0.70(+5.14%) |
Oct 17, 2012 | 13.53 | 13.80 | 13.49 | 13.64 | 7,452,196 | -0.13(-0.97%) |
Oct 16, 2012 | 13.29 | 13.91 | 13.25 | 13.78 | 14,623,577 | +0.54(+4.11%) |
Oct 15, 2012 | 13.02 | 13.27 | 12.91 | 13.23 | 6,821,114 | +0.35(+2.69%) |
Oct 12, 2012 | 12.88 | 12.93 | 12.69 | 12.89 | 8,043,697 | +0.00(+0.00%) |
Oct 11, 2012 | 12.99 | 13.11 | 12.86 | 12.89 | 5,853,167 | +0.00(+0.00%) |
Oct 10, 2012 | 13.08 | 13.17 | 12.84 | 12.89 | 6,549,686 | -0.18(-1.39%) |
Oct 09, 2012 | 13.11 | 13.19 | 12.86 | 13.07 | 7,316,915 | -0.02(-0.18%) |
Oct 08, 2012 | 13.04 | 13.31 | 12.88 | 13.09 | 5,057,711 | -0.03(-0.24%) |
Oct 05, 2012 | 13.28 | 13.53 | 13.01 | 13.12 | 7,427,416 | -0.04(-0.30%) |
Oct 04, 2012 | 13.19 | 13.27 | 12.91 | 13.16 | 9,488,725 | +0.07(+0.54%) |
Oct 03, 2012 | 13.28 | 13.36 | 13.05 | 13.09 | 9,483,429 | -0.09(-0.72%) |
Oct 02, 2012 | 13.35 | 13.42 | 13.11 | 13.19 | 10,916,482 | -0.03(-0.24%) |
Oct 01, 2012 | 13.57 | 13.70 | 13.18 | 13.22 | 11,315,501 | -0.27(-1.99%) |
Sep 28, 2012 | 13.75 | 13.79 | 13.48 | 13.49 | 11,592,949 | -0.44(-3.17%) |
Sep 27, 2012 | 13.75 | 14.00 | 13.60 | 13.93 | 5,520,674 | +0.23(+1.67%) |
Sep 26, 2012 | 14.03 | 14.10 | 13.52 | 13.70 | 8,517,895 | -0.38(-2.69%) |
Sep 25, 2012 | 14.48 | 14.52 | 14.08 | 14.08 | 4,732,732 | -0.32(-2.24%) |
Sep 24, 2012 | 14.40 | 14.50 | 14.29 | 14.40 | 4,492,801 | -0.17(-1.19%) |
Sep 21, 2012 | 14.76 | 14.90 | 14.47 | 14.57 | 7,423,549 | -0.07(-0.48%) |
Sep 20, 2012 | 14.78 | 14.84 | 14.60 | 14.65 | 5,432,308 | -0.24(-1.59%) |
Sep 19, 2012 | 14.87 | 14.98 | 14.79 | 14.88 | 4,980,410 | -0.05(-0.32%) |
Sep 18, 2012 | 15.21 | 15.21 | 14.86 | 14.93 | 6,525,624 | -0.34(-2.22%) |
Sep 17, 2012 | 15.20 | 15.44 | 15.09 | 15.27 | 6,436,261 | +0.03(+0.21%) |
Sep 14, 2012 | 15.28 | 15.76 | 15.17 | 15.24 | 8,991,188 | -0.06(-0.41%) |
Sep 13, 2012 | 15.14 | 15.44 | 14.91 | 15.30 | 11,072,369 | +0.06(+0.41%) |
Sep 12, 2012 | 14.71 | 15.30 | 14.67 | 15.24 | 13,714,148 | +0.62(+4.26%) |
Sep 11, 2012 | 14.35 | 14.74 | 14.29 | 14.61 | 7,667,426 | +0.26(+1.81%) |
Sep 10, 2012 | 14.77 | 14.77 | 14.34 | 14.35 | 6,813,084 | -0.39(-2.67%) |
Sep 07, 2012 | 14.35 | 15.02 | 14.27 | 14.75 | 12,462,010 | +0.38(+2.63%) |
Sep 06, 2012 | 14.05 | 14.47 | 14.03 | 14.37 | 12,595,057 | +0.58(+4.23%) |
Sep 05, 2012 | 13.92 | 14.01 | 13.76 | 13.79 | 8,063,773 | -0.16(-1.13%) |
Sep 04, 2012 | 13.69 | 14.10 | 13.64 | 13.94 | 9,587,917 | +0.20(+1.43%) |
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,331,641 | -0.24(-1.75%) |
Aug 30, 2012 | 14.27 | 14.28 | 13.84 | 13.99 | 9,760,712 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.67 | 14.42 | 14.57 | 6,435,663 | +0.58(+4.11%) |
Aug 27, 2012 | 14.03 | 14.08 | 13.81 | 13.99 | 7,341,384 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.91 | 13.98 | 8,932,008 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.26 | 14.37 | 7,469,343 | -0.02(-0.16%) |
Aug 22, 2012 | 14.27 | 14.46 | 14.16 | 14.39 | 9,684,757 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.67 | 14.30 | 14.35 | 9,974,993 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.65 | 14.33 | 14.45 | 9,424,453 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.79 | 14.48 | 14.54 | 9,413,479 | -0.11(-0.75%) |
Aug 16, 2012 | 14.87 | 15.03 | 14.65 | 14.65 | 12,590,898 | +0.12(+0.81%) |
Aug 15, 2012 | 14.33 | 14.65 | 14.33 | 14.53 | 11,361,938 | +0.29(+2.05%) |
Aug 14, 2012 | 14.93 | 14.93 | 14.12 | 14.24 | 16,453,779 | -0.67(-4.49%) |
Aug 13, 2012 | 15.09 | 15.21 | 14.76 | 14.91 | 7,126,826 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.98 | 15.17 | 8,205,499 | -0.13(-0.82%) |
Aug 09, 2012 | 14.82 | 15.43 | 14.76 | 15.29 | 13,873,373 | +0.50(+3.36%) |
Aug 08, 2012 | 14.96 | 15.16 | 14.72 | 14.79 | 7,947,452 | -0.22(-1.47%) |
Aug 07, 2012 | 14.74 | 15.23 | 14.74 | 15.02 | 13,296,585 | +0.33(+2.25%) |
Aug 06, 2012 | 14.31 | 14.75 | 14.30 | 14.68 | 13,621,088 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.25 | 9,843,264 | +0.39(+2.84%) |
Aug 02, 2012 | 13.66 | 14.12 | 13.54 | 13.86 | 17,758,018 | -0.10(-0.73%) |
Aug 01, 2012 | 13.81 | 14.24 | 12.75 | 13.96 | 52,497,936 | +0.14(+1.03%) |
Jul 31, 2012 | 13.85 | 13.99 | 13.57 | 13.82 | 12,788,852 | -0.02(-0.11%) |
Jul 30, 2012 | 13.94 | 14.18 | 13.64 | 13.83 | 13,365,455 | -0.19(-1.35%) |
Jul 27, 2012 | 13.39 | 14.16 | 13.23 | 14.02 | 20,364,948 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.38 | 12.90 | 13.27 | 17,036,948 | +0.26(+2.00%) |
Jul 25, 2012 | 12.65 | 13.40 | 12.56 | 13.01 | 27,183,330 | +1.33(+11.37%) |
Jul 24, 2012 | 11.89 | 11.97 | 11.47 | 11.68 | 18,804,034 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.06 | 11.57 | 12.00 | 7,283,192 | -0.34(-2.75%) |
Jul 20, 2012 | 12.39 | 12.57 | 12.23 | 12.34 | 12,583,032 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.50 | 12.06 | 12.49 | 14,080,554 | +0.50(+4.14%) |
Jul 18, 2012 | 11.23 | 12.13 | 11.22 | 11.99 | 12,981,912 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.04 | 11.25 | 7,573,640 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.19 | 11.26 | 8,824,968 | -0.17(-1.45%) |
Jul 13, 2012 | 11.48 | 11.59 | 11.38 | 11.43 | 6,750,188 | -0.01(-0.07%) |
Jul 12, 2012 | 11.45 | 11.54 | 11.17 | 11.44 | 11,714,114 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.82 | 11.45 | 11.57 | 8,922,961 | -0.13(-1.08%) |
Jul 10, 2012 | 12.08 | 12.29 | 11.63 | 11.70 | 8,343,069 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.98 | 6,274,673 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.52 | 12.15 | 12.28 | 5,863,423 | -0.43(-3.41%) |
Jul 05, 2012 | 12.65 | 12.88 | 12.54 | 12.71 | 4,853,341 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.72 | 2,351,570 | +0.23(+1.83%) |
Jul 02, 2012 | 12.80 | 12.81 | 12.41 | 12.49 | 5,506,276 | -0.36(-2.82%) |
Jun 29, 2012 | 12.41 | 12.86 | 12.41 | 12.86 | 8,558,688 | +0.61(+5.02%) |
Jun 28, 2012 | 12.16 | 12.36 | 12.07 | 12.24 | 8,678,035 | -0.04(-0.32%) |
Jun 27, 2012 | 12.15 | 12.36 | 12.10 | 12.28 | 6,416,037 | +0.10(+0.84%) |
Jun 26, 2012 | 12.27 | 12.38 | 12.09 | 12.18 | 7,822,034 | -0.11(-0.90%) |
Jun 25, 2012 | 12.46 | 12.46 | 12.15 | 12.29 | 5,924,141 | -0.35(-2.81%) |
Jun 22, 2012 | 12.58 | 12.73 | 12.47 | 12.64 | 18,083,698 | +0.13(+1.01%) |
Jun 21, 2012 | 13.09 | 13.16 | 12.47 | 12.52 | 11,845,520 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.27 | 12.94 | 13.19 | 8,375,167 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.16 | 12.90 | 12.97 | 11,867,709 | +0.09(+0.67%) |
Jun 18, 2012 | 12.86 | 12.97 | 12.77 | 12.89 | 9,762,962 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.67 | 12.95 | 11,993,915 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.94 | 12.57 | 12.77 | 12,996,255 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.24 | 12.79 | 12.90 | 15,260,997 | -0.20(-1.51%) |
Jun 12, 2012 | 13.13 | 13.18 | 12.87 | 13.09 | 11,881,133 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.91 | 12.93 | 11,481,309 | -0.39(-2.90%) |
Jun 08, 2012 | 13.14 | 13.38 | 13.01 | 13.31 | 16,690,685 | +0.25(+1.93%) |
Jun 07, 2012 | 13.60 | 13.70 | 12.98 | 13.06 | 20,787,050 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.81 | 13.44 | 13.78 | 8,205,093 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.16 | 13.40 | 8,378,417 | +0.23(+1.74%) |
Jun 04, 2012 | 13.28 | 13.39 | 13.03 | 13.17 | 10,599,458 | -0.09(-0.65%) |
Jun 01, 2012 | 13.20 | 13.38 | 13.08 | 13.26 | 10,565,289 | -0.30(-2.21%) |
May 31, 2012 | 13.60 | 13.66 | 13.32 | 13.56 | 8,888,342 | -0.05(-0.35%) |
May 30, 2012 | 13.56 | 13.71 | 13.32 | 13.60 | 8,799,732 | -0.12(-0.86%) |
May 29, 2012 | 13.63 | 13.86 | 13.60 | 13.72 | 8,812,223 | +0.20(+1.52%) |
May 25, 2012 | 13.42 | 13.71 | 13.40 | 13.52 | 9,925,289 | +0.12(+0.88%) |
May 24, 2012 | 13.61 | 13.62 | 13.29 | 13.40 | 16,280,253 | -0.18(-1.33%) |
May 23, 2012 | 13.90 | 14.00 | 13.40 | 13.58 | 20,086,330 | -0.60(-4.22%) |
May 22, 2012 | 14.18 | 14.44 | 14.02 | 14.18 | 11,249,916 | +0.01(+0.06%) |
May 21, 2012 | 13.72 | 14.27 | 13.72 | 14.17 | 13,164,985 | +0.35(+2.57%) |
May 18, 2012 | 13.67 | 14.16 | 13.61 | 13.82 | 18,119,040 | +0.42(+3.12%) |
May 17, 2012 | 13.66 | 13.76 | 13.38 | 13.40 | 10,320,192 | -0.22(-1.62%) |
May 16, 2012 | 13.98 | 14.20 | 13.60 | 13.62 | 7,129,966 | -0.31(-2.21%) |
May 15, 2012 | 14.27 | 14.68 | 13.88 | 13.93 | 13,518,913 | +0.08(+0.57%) |
May 14, 2012 | 13.97 | 14.01 | 13.79 | 13.85 | 6,524,023 | -0.30(-2.12%) |
May 11, 2012 | 14.15 | 14.45 | 14.07 | 14.15 | 9,527,921 | -0.09(-0.66%) |
May 10, 2012 | 14.71 | 14.90 | 13.95 | 14.24 | 17,892,896 | -0.74(-4.94%) |
May 09, 2012 | 14.65 | 15.11 | 14.58 | 14.98 | 12,832,341 | +0.06(+0.42%) |
May 08, 2012 | 15.09 | 15.12 | 14.68 | 14.92 | 12,896,785 | -0.25(-1.66%) |
May 07, 2012 | 15.54 | 15.54 | 15.09 | 15.17 | 11,884,800 | -0.36(-2.33%) |
May 04, 2012 | 15.88 | 15.88 | 15.30 | 15.54 | 13,878,400 | -0.49(-3.05%) |
May 03, 2012 | 16.55 | 16.58 | 15.84 | 16.02 | 11,971,577 | -0.54(-3.24%) |
May 02, 2012 | 16.75 | 16.82 | 16.46 | 16.56 | 11,188,474 | -0.35(-2.10%) |
May 01, 2012 | 16.83 | 17.25 | 16.76 | 16.92 | 5,792,352 | +0.02(+0.14%) |
Apr 30, 2012 | 16.75 | 16.94 | 16.64 | 16.89 | 7,341,919 | +0.13(+0.80%) |
Apr 27, 2012 | 16.82 | 17.04 | 16.54 | 16.76 | 9,536,957 | -0.04(-0.23%) |
Apr 26, 2012 | 16.44 | 16.86 | 16.36 | 16.80 | 13,554,192 | +0.36(+2.21%) |
Apr 25, 2012 | 17.11 | 17.23 | 15.69 | 16.43 | 47,504,608 | -0.61(-3.61%) |
Apr 24, 2012 | 15.91 | 17.73 | 15.39 | 17.05 | 45,414,532 | +1.15(+7.24%) |
Apr 23, 2012 | 16.04 | 16.17 | 15.83 | 15.90 | 12,841,456 | -0.34(-2.09%) |
Apr 20, 2012 | 16.33 | 16.51 | 16.13 | 16.24 | 14,008,115 | -0.26(-1.58%) |
Apr 19, 2012 | 16.63 | 16.81 | 16.35 | 16.50 | 11,149,651 | -0.18(-1.09%) |
Apr 18, 2012 | 16.91 | 16.91 | 16.58 | 16.68 | 6,581,531 | -0.36(-2.13%) |
Apr 17, 2012 | 16.48 | 17.10 | 16.48 | 17.04 | 8,869,504 | +0.61(+3.74%) |
Apr 16, 2012 | 16.80 | 16.92 | 16.36 | 16.43 | 11,715,295 | -0.28(-1.70%) |
Apr 13, 2012 | 17.24 | 17.28 | 16.67 | 16.71 | 10,106,979 | -0.65(-3.72%) |
Apr 12, 2012 | 17.14 | 17.53 | 17.11 | 17.36 | 10,211,837 | +0.21(+1.24%) |
Apr 11, 2012 | 16.65 | 17.22 | 16.43 | 17.14 | 15,143,668 | +0.69(+4.17%) |
Apr 10, 2012 | 16.66 | 16.91 | 16.44 | 16.46 | 11,257,193 | -0.02(-0.14%) |
Apr 09, 2012 | 16.57 | 16.66 | 16.41 | 16.48 | 5,795,923 | -0.27(-1.60%) |
Apr 05, 2012 | 16.90 | 16.96 | 16.62 | 16.75 | 8,117,024 | -0.28(-1.62%) |
Apr 04, 2012 | 17.08 | 17.18 | 16.91 | 17.03 | 10,120,398 | -0.25(-1.46%) |
Apr 03, 2012 | 17.81 | 17.85 | 17.17 | 17.28 | 14,453,831 | -0.64(-3.56%) |