Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.33 | 24.40 | 23.93 | 24.22 | 2,610,515 | -0.13(-0.53%) |
Apr 29, 2013 | 24.28 | 24.70 | 24.22 | 24.35 | 1,396,700 | +0.17(+0.70%) |
Apr 26, 2013 | 24.45 | 24.51 | 23.78 | 24.18 | 2,866,787 | -0.57(-2.30%) |
Apr 25, 2013 | 24.69 | 24.98 | 24.48 | 24.75 | 2,975,444 | +0.14(+0.57%) |
Apr 24, 2013 | 24.21 | 24.62 | 24.09 | 24.61 | 1,723,558 | +0.44(+1.82%) |
Apr 23, 2013 | 23.93 | 24.28 | 23.79 | 24.17 | 2,140,596 | +0.46(+1.94%) |
Apr 22, 2013 | 23.88 | 23.96 | 23.34 | 23.71 | 2,204,033 | -0.12(-0.50%) |
Apr 19, 2013 | 23.51 | 23.84 | 23.17 | 23.83 | 2,868,018 | +0.33(+1.40%) |
Apr 18, 2013 | 23.75 | 23.97 | 23.30 | 23.50 | 1,722,743 | -0.20(-0.84%) |
Apr 17, 2013 | 24.07 | 24.09 | 23.31 | 23.70 | 3,427,654 | -0.61(-2.51%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.15 | 24.31 | 2,374,812 | +0.19(+0.79%) |
Apr 15, 2013 | 25.16 | 25.16 | 24.10 | 24.12 | 2,025,661 | -1.17(-4.63%) |
Apr 12, 2013 | 25.36 | 25.46 | 25.10 | 25.29 | 1,856,371 | -0.21(-0.82%) |
Apr 11, 2013 | 25.51 | 25.69 | 25.39 | 25.50 | 1,908,213 | -0.01(-0.04%) |
Apr 10, 2013 | 25.08 | 25.51 | 24.97 | 25.51 | 2,376,576 | +0.50(+2.00%) |
Apr 09, 2013 | 25.00 | 25.22 | 24.78 | 25.01 | 2,038,380 | +0.08(+0.32%) |
Apr 08, 2013 | 24.31 | 24.95 | 24.29 | 24.93 | 1,453,532 | +0.71(+2.93%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.66 | 24.22 | 1,405,033 | -0.06(-0.25%) |
Apr 04, 2013 | 23.93 | 24.30 | 23.71 | 24.28 | 3,223,688 | +0.35(+1.46%) |
Apr 03, 2013 | 24.48 | 24.53 | 23.88 | 23.93 | 4,060,064 | -0.47(-1.93%) |
Apr 02, 2013 | 24.61 | 24.76 | 24.28 | 24.40 | 1,668,980 | -0.04(-0.16%) |
Apr 01, 2013 | 25.28 | 25.28 | 24.30 | 24.44 | 2,864,264 | -0.81(-3.21%) |
Mar 28, 2013 | 25.13 | 25.30 | 24.88 | 25.25 | 2,431,019 | +0.14(+0.56%) |
Mar 27, 2013 | 24.80 | 25.13 | 24.69 | 25.11 | 1,890,896 | +0.09(+0.36%) |
Mar 26, 2013 | 24.77 | 25.11 | 24.71 | 25.02 | 1,960,164 | +0.34(+1.38%) |
Mar 25, 2013 | 24.87 | 25.20 | 24.61 | 24.68 | 2,874,908 | -0.03(-0.12%) |
Mar 22, 2013 | 24.65 | 25.02 | 24.50 | 24.71 | 1,939,330 | +0.20(+0.82%) |
Mar 21, 2013 | 24.62 | 24.79 | 24.28 | 24.51 | 2,230,297 | -0.32(-1.29%) |
Mar 20, 2013 | 24.69 | 25.07 | 24.64 | 24.83 | 2,284,998 | +0.37(+1.51%) |
Mar 19, 2013 | 25.27 | 25.30 | 24.39 | 24.46 | 2,530,342 | -0.72(-2.86%) |
Mar 18, 2013 | 24.55 | 25.21 | 24.50 | 25.18 | 2,937,608 | +0.25(+1.00%) |
Mar 15, 2013 | 25.10 | 25.12 | 24.65 | 24.93 | 3,222,974 | -0.27(-1.07%) |
Mar 14, 2013 | 25.39 | 25.45 | 25.09 | 25.20 | 2,314,128 | -0.16(-0.63%) |
Mar 13, 2013 | 25.29 | 25.38 | 24.98 | 25.36 | 2,038,861 | +0.05(+0.20%) |
Mar 12, 2013 | 25.13 | 25.45 | 25.02 | 25.31 | 2,834,498 | +0.09(+0.36%) |
Mar 11, 2013 | 24.64 | 25.26 | 24.64 | 25.22 | 3,733,452 | +0.58(+2.35%) |
Mar 08, 2013 | 24.69 | 24.80 | 24.29 | 24.64 | 2,614,028 | +0.11(+0.45%) |
Mar 07, 2013 | 24.48 | 24.66 | 24.40 | 24.53 | 2,242,198 | +0.05(+0.20%) |
Mar 06, 2013 | 24.86 | 24.94 | 24.45 | 24.48 | 2,529,353 | -0.26(-1.05%) |
Mar 05, 2013 | 24.73 | 24.99 | 24.62 | 24.74 | 2,937,063 | +0.16(+0.65%) |
Mar 04, 2013 | 24.30 | 24.71 | 24.15 | 24.58 | 1,945,292 | +0.22(+0.90%) |
Mar 01, 2013 | 23.87 | 24.61 | 23.85 | 24.36 | 3,512,183 | +0.19(+0.79%) |
Feb 28, 2013 | 23.90 | 24.53 | 23.90 | 24.17 | 3,522,287 | +0.28(+1.17%) |
Feb 27, 2013 | 23.34 | 24.11 | 23.18 | 23.89 | 2,844,125 | +0.47(+2.01%) |
Feb 26, 2013 | 23.43 | 23.55 | 23.17 | 23.42 | 2,453,460 | -0.49(-2.05%) |
Feb 22, 2013 | 23.77 | 23.97 | 23.50 | 23.91 | 2,176,813 | +0.34(+1.44%) |
Feb 21, 2013 | 23.87 | 24.00 | 23.32 | 23.57 | 4,994,810 | -0.27(-1.13%) |
Feb 20, 2013 | 24.44 | 24.47 | 23.69 | 23.84 | 5,024,548 | -0.66(-2.69%) |
Feb 19, 2013 | 24.36 | 24.50 | 24.14 | 24.50 | 1,960,636 | +0.22(+0.91%) |
Feb 15, 2013 | 24.58 | 24.62 | 23.97 | 24.28 | 4,357,009 | -0.42(-1.70%) |
Feb 14, 2013 | 24.35 | 24.86 | 24.35 | 24.70 | 3,224,715 | +0.20(+0.82%) |
Feb 13, 2013 | 24.39 | 24.85 | 24.33 | 24.50 | 3,807,986 | +0.24(+0.99%) |
Feb 12, 2013 | 24.17 | 24.46 | 24.13 | 24.26 | 1,903,335 | +0.13(+0.54%) |
Feb 11, 2013 | 24.20 | 24.47 | 23.88 | 24.13 | 3,285,741 | -0.06(-0.25%) |
Feb 08, 2013 | 23.87 | 24.31 | 23.59 | 24.19 | 3,552,395 | +0.38(+1.60%) |
Feb 07, 2013 | 23.55 | 24.33 | 23.32 | 23.81 | 12,135,997 | +1.96(+8.97%) |
Feb 06, 2013 | 21.74 | 22.00 | 21.60 | 21.85 | 3,453,602 | +0.16(+0.74%) |
Feb 04, 2013 | 21.66 | 21.89 | 21.59 | 21.69 | 1,759,682 | -0.18(-0.82%) |
Feb 01, 2013 | 21.76 | 21.91 | 21.72 | 21.87 | 1,934,109 | +0.29(+1.34%) |
Jan 31, 2013 | 21.43 | 21.66 | 21.39 | 21.58 | 1,968,740 | +0.12(+0.56%) |
Jan 30, 2013 | 21.77 | 21.77 | 21.32 | 21.46 | 3,163,313 | -0.32(-1.47%) |
Jan 29, 2013 | 21.91 | 22.00 | 21.73 | 21.78 | 3,428,100 | -0.11(-0.50%) |
Jan 28, 2013 | 21.91 | 22.07 | 21.64 | 21.89 | 2,921,212 | +0.05(+0.23%) |
Jan 25, 2013 | 21.27 | 22.29 | 21.17 | 21.84 | 5,523,564 | +0.65(+3.07%) |
Jan 24, 2013 | 20.92 | 21.30 | 20.92 | 21.19 | 2,751,386 | +0.30(+1.44%) |
Jan 23, 2013 | 20.60 | 20.92 | 20.57 | 20.89 | 1,964,085 | +0.34(+1.65%) |
Jan 22, 2013 | 20.57 | 20.65 | 20.41 | 20.55 | 2,210,886 | +0.00(+0.00%) |
Jan 18, 2013 | 20.70 | 20.82 | 20.33 | 20.55 | 2,851,447 | -0.08(-0.39%) |
Jan 17, 2013 | 20.69 | 20.84 | 20.43 | 20.63 | 2,919,460 | +0.07(+0.34%) |
Jan 16, 2013 | 20.78 | 20.81 | 20.43 | 20.56 | 2,349,219 | -0.28(-1.34%) |
Jan 15, 2013 | 20.46 | 20.89 | 20.45 | 20.84 | 1,685,662 | +0.19(+0.92%) |
Jan 14, 2013 | 20.51 | 20.71 | 20.46 | 20.65 | 1,333,339 | +0.14(+0.68%) |
Jan 11, 2013 | 20.57 | 20.73 | 20.45 | 20.51 | 2,036,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.69 | 20.81 | 20.52 | 20.55 | 2,701,717 | -0.02(-0.10%) |
Jan 09, 2013 | 20.83 | 21.09 | 20.54 | 20.57 | 3,179,802 | -0.21(-1.01%) |
Jan 08, 2013 | 20.73 | 20.85 | 20.59 | 20.78 | 2,519,616 | -0.02(-0.10%) |
Jan 07, 2013 | 20.54 | 20.99 | 20.54 | 20.80 | 2,597,973 | +0.08(+0.39%) |
Jan 04, 2013 | 20.22 | 20.72 | 20.08 | 20.72 | 2,577,970 | +0.56(+2.78%) |
Jan 03, 2013 | 20.37 | 20.49 | 20.12 | 20.16 | 1,929,814 | -0.20(-0.98%) |
Jan 02, 2013 | 20.18 | 20.36 | 19.78 | 20.36 | 3,273,991 | +0.46(+2.31%) |
Dec 31, 2012 | 19.36 | 19.95 | 19.30 | 19.90 | 1,739,118 | +0.51(+2.63%) |
Dec 28, 2012 | 19.42 | 19.58 | 19.33 | 19.39 | 1,464,370 | -0.20(-1.02%) |
Dec 27, 2012 | 19.66 | 19.75 | 19.25 | 19.59 | 1,597,490 | -0.07(-0.36%) |
Dec 26, 2012 | 19.68 | 19.76 | 19.58 | 19.66 | 1,636,108 | +0.06(+0.31%) |
Dec 24, 2012 | 19.63 | 19.74 | 19.46 | 19.60 | 974,944 | -0.04(-0.20%) |
Dec 21, 2012 | 19.71 | 19.99 | 19.40 | 19.64 | 3,942,541 | -0.36(-1.80%) |
Dec 20, 2012 | 19.95 | 20.14 | 19.93 | 20.00 | 2,060,719 | +0.04(+0.20%) |
Dec 19, 2012 | 20.43 | 20.55 | 19.96 | 19.96 | 2,911,643 | -0.45(-2.20%) |
Dec 18, 2012 | 19.86 | 20.42 | 19.79 | 20.41 | 3,026,201 | +0.63(+3.19%) |
Dec 17, 2012 | 19.32 | 19.78 | 19.30 | 19.78 | 2,073,623 | +0.58(+3.02%) |
Dec 14, 2012 | 19.05 | 19.23 | 18.89 | 19.20 | 2,066,116 | +0.10(+0.52%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.06 | 19.10 | 2,403,786 | -0.59(-3.00%) |
Dec 12, 2012 | 19.64 | 19.93 | 19.59 | 19.69 | 2,683,920 | +0.13(+0.66%) |
Dec 11, 2012 | 19.48 | 19.71 | 19.45 | 19.56 | 2,548,256 | +0.22(+1.14%) |
Dec 10, 2012 | 19.02 | 19.37 | 18.92 | 19.34 | 1,987,687 | +0.35(+1.84%) |
Dec 07, 2012 | 18.75 | 19.02 | 18.70 | 18.99 | 1,430,426 | +0.26(+1.39%) |
Dec 06, 2012 | 18.71 | 18.81 | 18.54 | 18.73 | 1,830,584 | -0.02(-0.11%) |
Dec 05, 2012 | 18.58 | 18.78 | 18.33 | 18.75 | 2,267,415 | +0.18(+0.97%) |
Dec 04, 2012 | 18.73 | 18.80 | 18.49 | 18.57 | 2,370,038 | -0.36(-1.90%) |
Nov 30, 2012 | 18.68 | 19.05 | 18.59 | 18.93 | 3,716,535 | +0.30(+1.61%) |
Nov 29, 2012 | 18.33 | 18.72 | 18.30 | 18.63 | 2,892,217 | +0.38(+2.08%) |
Nov 28, 2012 | 17.79 | 18.27 | 17.64 | 18.25 | 1,807,246 | +0.34(+1.90%) |
Nov 27, 2012 | 18.09 | 18.10 | 17.81 | 17.91 | 2,557,032 | -0.25(-1.38%) |
Nov 26, 2012 | 17.68 | 18.28 | 17.68 | 18.16 | 2,564,210 | +0.29(+1.62%) |
Nov 23, 2012 | 17.83 | 17.98 | 17.65 | 17.87 | 994,322 | +0.18(+1.02%) |
Nov 21, 2012 | 17.67 | 17.79 | 17.61 | 17.69 | 1,715,222 | +0.05(+0.28%) |
Nov 20, 2012 | 17.78 | 17.82 | 17.45 | 17.64 | 2,545,035 | -0.15(-0.84%) |
Nov 19, 2012 | 17.80 | 18.05 | 17.67 | 17.79 | 4,702,903 | +0.29(+1.66%) |
Nov 16, 2012 | 17.40 | 17.67 | 17.16 | 17.50 | 2,637,022 | +0.16(+0.92%) |
Nov 15, 2012 | 17.35 | 17.56 | 17.23 | 17.34 | 2,378,719 | -0.01(-0.06%) |
Nov 14, 2012 | 17.71 | 17.77 | 17.25 | 17.35 | 3,392,361 | -0.30(-1.70%) |
Nov 13, 2012 | 17.33 | 17.83 | 17.25 | 17.65 | 2,315,179 | +0.18(+1.03%) |
Nov 12, 2012 | 17.55 | 17.57 | 17.36 | 17.47 | 1,516,803 | -0.03(-0.17%) |
Nov 09, 2012 | 17.30 | 17.61 | 17.25 | 17.50 | 3,466,847 | +0.03(+0.17%) |
Nov 08, 2012 | 17.56 | 17.60 | 17.32 | 17.47 | 3,227,736 | -0.06(-0.34%) |
Nov 07, 2012 | 17.87 | 18.00 | 17.52 | 17.53 | 4,422,219 | -0.61(-3.36%) |
Nov 06, 2012 | 17.78 | 18.21 | 17.70 | 18.14 | 2,893,207 | +0.42(+2.37%) |
Nov 05, 2012 | 17.55 | 17.77 | 17.41 | 17.72 | 1,576,273 | +0.17(+0.97%) |
Nov 02, 2012 | 17.83 | 18.02 | 17.52 | 17.55 | 3,344,282 | -0.08(-0.45%) |
Nov 01, 2012 | 17.94 | 18.06 | 17.54 | 17.63 | 4,545,828 | -0.39(-2.16%) |
Oct 31, 2012 | 18.08 | 18.12 | 16.86 | 18.02 | 8,084,213 | -0.23(-1.26%) |
Oct 26, 2012 | 18.27 | 18.25 | 18.25 | 18.25 | 2,011,700 | +0.01(+0.05%) |
Oct 25, 2012 | 18.78 | 18.80 | 18.06 | 18.24 | 3,012,742 | -0.25(-1.35%) |
Oct 24, 2012 | 18.94 | 19.00 | 18.34 | 18.49 | 3,812,414 | -0.39(-2.07%) |
Oct 23, 2012 | 18.97 | 19.21 | 18.53 | 18.88 | 2,873,856 | -0.23(-1.20%) |
Oct 19, 2012 | 19.53 | 19.55 | 18.82 | 19.11 | 2,656,858 | -0.47(-2.40%) |
Oct 18, 2012 | 19.25 | 19.58 | 19.16 | 19.58 | 2,799,711 | +0.27(+1.40%) |
Oct 17, 2012 | 18.91 | 19.31 | 18.81 | 19.31 | 2,089,263 | +0.36(+1.90%) |
Oct 16, 2012 | 19.00 | 19.21 | 18.85 | 18.95 | 1,844,570 | +0.04(+0.21%) |
Oct 15, 2012 | 18.90 | 19.00 | 18.74 | 18.91 | 1,325,083 | +0.09(+0.48%) |
Oct 12, 2012 | 19.02 | 19.16 | 18.70 | 18.82 | 1,644,130 | -0.23(-1.21%) |
Oct 11, 2012 | 18.66 | 19.10 | 18.64 | 19.05 | 3,783,876 | +0.60(+3.25%) |
Oct 10, 2012 | 18.92 | 18.92 | 18.40 | 18.45 | 3,657,598 | -0.48(-2.54%) |
Oct 09, 2012 | 19.39 | 19.43 | 18.92 | 18.93 | 2,834,873 | -0.51(-2.62%) |
Oct 08, 2012 | 19.44 | 19.56 | 19.24 | 19.44 | 2,584,328 | -0.17(-0.87%) |
Oct 05, 2012 | 19.49 | 19.74 | 19.36 | 19.61 | 3,936,773 | +0.39(+2.03%) |
Oct 04, 2012 | 19.39 | 19.49 | 19.09 | 19.22 | 3,018,247 | -0.05(-0.26%) |
Oct 03, 2012 | 19.01 | 19.43 | 18.88 | 19.27 | 3,428,739 | +0.29(+1.53%) |
Oct 02, 2012 | 18.75 | 19.11 | 18.72 | 18.98 | 3,778,764 | +0.33(+1.77%) |
Oct 01, 2012 | 18.52 | 19.01 | 18.41 | 18.65 | 3,769,458 | +0.24(+1.30%) |
Sep 28, 2012 | 18.48 | 18.60 | 18.32 | 18.41 | 3,480,425 | -0.21(-1.13%) |
Sep 27, 2012 | 18.70 | 18.81 | 18.50 | 18.62 | 3,245,989 | +0.07(+0.38%) |
Sep 26, 2012 | 18.56 | 18.89 | 18.33 | 18.55 | 3,387,061 | +0.01(+0.05%) |
Sep 25, 2012 | 19.29 | 19.34 | 18.53 | 18.54 | 4,810,290 | -0.71(-3.69%) |
Sep 24, 2012 | 19.20 | 19.36 | 19.06 | 19.25 | 3,929,942 | -0.11(-0.57%) |
Sep 21, 2012 | 19.71 | 19.77 | 19.28 | 19.36 | 6,387,999 | -0.04(-0.21%) |
Sep 20, 2012 | 19.28 | 19.49 | 19.04 | 19.40 | 4,132,351 | -0.10(-0.51%) |
Sep 19, 2012 | 19.42 | 19.77 | 19.36 | 19.50 | 3,498,621 | +0.21(+1.09%) |
Sep 18, 2012 | 19.80 | 20.11 | 19.02 | 19.29 | 6,858,220 | -0.51(-2.58%) |
Sep 17, 2012 | 20.28 | 20.28 | 19.53 | 19.80 | 5,064,419 | -0.56(-2.75%) |
Sep 14, 2012 | 19.68 | 20.89 | 19.67 | 20.36 | 7,580,783 | +0.76(+3.88%) |
Sep 13, 2012 | 18.38 | 19.61 | 18.18 | 19.60 | 7,069,306 | +1.25(+6.81%) |
Sep 12, 2012 | 17.78 | 18.42 | 17.74 | 18.35 | 5,089,484 | +0.70(+3.97%) |
Sep 11, 2012 | 17.23 | 17.69 | 17.23 | 17.65 | 4,248,739 | +0.37(+2.14%) |
Sep 10, 2012 | 17.75 | 17.78 | 17.14 | 17.28 | 4,791,270 | -0.42(-2.37%) |
Sep 07, 2012 | 17.54 | 17.75 | 17.54 | 17.70 | 3,208,228 | +0.22(+1.26%) |
Sep 06, 2012 | 17.16 | 17.62 | 17.14 | 17.48 | 3,921,043 | +0.47(+2.76%) |
Sep 05, 2012 | 17.22 | 17.32 | 16.73 | 17.01 | 2,667,936 | -0.21(-1.22%) |
Sep 04, 2012 | 17.31 | 17.39 | 17.00 | 17.22 | 1,731,353 | -0.09(-0.52%) |
Aug 31, 2012 | 17.32 | 17.50 | 17.14 | 17.31 | 1,978,190 | +0.11(+0.64%) |
Aug 30, 2012 | 17.30 | 17.32 | 17.00 | 17.20 | 1,874,722 | -0.21(-1.21%) |
Aug 29, 2012 | 17.31 | 17.50 | 17.16 | 17.41 | 2,169,393 | -0.03(-0.17%) |
Aug 27, 2012 | 17.69 | 17.69 | 17.31 | 17.44 | 1,394,914 | -0.14(-0.80%) |
Aug 24, 2012 | 17.61 | 17.79 | 17.23 | 17.58 | 1,904,880 | -0.07(-0.40%) |
Aug 23, 2012 | 17.80 | 17.92 | 17.57 | 17.65 | 1,399,254 | -0.24(-1.34%) |
Aug 22, 2012 | 18.05 | 18.18 | 17.59 | 17.89 | 1,613,437 | -0.25(-1.38%) |
Aug 21, 2012 | 18.10 | 18.45 | 18.01 | 18.14 | 2,522,895 | +0.08(+0.44%) |
Aug 20, 2012 | 17.94 | 18.07 | 17.59 | 18.06 | 2,431,942 | +0.02(+0.11%) |
Aug 17, 2012 | 17.91 | 18.14 | 17.71 | 18.04 | 1,960,686 | +0.14(+0.78%) |
Aug 16, 2012 | 17.62 | 17.96 | 17.58 | 17.90 | 1,737,232 | +0.34(+1.94%) |
Aug 15, 2012 | 17.52 | 17.66 | 17.39 | 17.56 | 1,286,884 | +0.04(+0.23%) |
Aug 14, 2012 | 17.73 | 17.84 | 17.43 | 17.52 | 1,382,350 | -0.08(-0.45%) |
Aug 13, 2012 | 17.71 | 17.82 | 17.46 | 17.60 | 1,538,341 | -0.17(-0.96%) |
Aug 10, 2012 | 17.72 | 17.86 | 17.60 | 17.77 | 2,171,784 | -0.03(-0.17%) |
Aug 09, 2012 | 17.81 | 18.00 | 17.74 | 17.80 | 1,972,233 | +0.00(+0.00%) |
Aug 08, 2012 | 18.07 | 18.13 | 17.78 | 17.80 | 2,873,121 | -0.27(-1.49%) |
Aug 07, 2012 | 17.76 | 18.29 | 17.67 | 18.07 | 3,508,864 | +0.34(+1.92%) |
Aug 06, 2012 | 17.16 | 17.73 | 17.05 | 17.73 | 4,029,462 | +0.65(+3.81%) |
Aug 03, 2012 | 16.87 | 17.40 | 16.87 | 17.08 | 3,752,382 | +0.52(+3.14%) |
Aug 02, 2012 | 16.53 | 16.87 | 16.32 | 16.56 | 2,713,749 | -0.12(-0.72%) |
Aug 01, 2012 | 16.04 | 17.38 | 15.77 | 16.68 | 7,355,048 | +1.10(+7.06%) |
Jul 31, 2012 | 16.20 | 16.38 | 15.36 | 15.58 | 5,358,754 | -0.66(-4.06%) |
Jul 30, 2012 | 16.31 | 16.37 | 16.00 | 16.24 | 3,546,177 | -0.09(-0.55%) |
Jul 27, 2012 | 15.52 | 16.46 | 15.48 | 16.33 | 4,479,017 | +0.96(+6.25%) |
Jul 26, 2012 | 15.42 | 15.72 | 15.22 | 15.37 | 4,076,027 | +0.27(+1.79%) |
Jul 25, 2012 | 15.39 | 15.45 | 14.97 | 15.10 | 3,397,918 | -0.21(-1.37%) |
Jul 24, 2012 | 15.75 | 15.85 | 15.12 | 15.31 | 2,785,723 | -0.47(-2.98%) |
Jul 23, 2012 | 15.75 | 15.90 | 15.51 | 15.78 | 2,738,729 | -0.36(-2.23%) |
Jul 20, 2012 | 16.11 | 16.33 | 16.03 | 16.14 | 2,564,447 | -0.18(-1.10%) |
Jul 19, 2012 | 16.01 | 16.41 | 15.99 | 16.32 | 1,960,274 | +0.33(+2.06%) |
Jul 18, 2012 | 15.87 | 16.08 | 15.77 | 15.99 | 2,144,207 | -0.02(-0.12%) |
Jul 17, 2012 | 15.78 | 16.04 | 15.35 | 16.01 | 2,203,946 | +0.34(+2.17%) |
Jul 16, 2012 | 15.67 | 15.73 | 15.43 | 15.67 | 1,681,302 | -0.11(-0.70%) |
Jul 13, 2012 | 15.49 | 15.80 | 15.40 | 15.78 | 1,446,700 | +0.37(+2.40%) |
Jul 12, 2012 | 15.37 | 15.52 | 15.19 | 15.41 | 2,262,899 | -0.14(-0.90%) |
Jul 11, 2012 | 15.43 | 15.76 | 15.34 | 15.55 | 2,360,507 | +0.15(+0.97%) |
Jul 10, 2012 | 15.88 | 16.00 | 15.29 | 15.40 | 2,480,537 | -0.30(-1.91%) |
Jul 09, 2012 | 15.78 | 15.87 | 15.47 | 15.70 | 3,105,872 | -0.15(-0.95%) |
Jul 06, 2012 | 15.83 | 15.92 | 15.60 | 15.85 | 2,107,287 | -0.23(-1.43%) |
Jul 05, 2012 | 16.33 | 16.38 | 16.07 | 16.08 | 2,219,487 | -0.29(-1.77%) |
Jul 03, 2012 | 16.15 | 16.53 | 16.14 | 16.37 | 1,325,646 | +0.21(+1.30%) |
Jul 02, 2012 | 16.36 | 16.58 | 15.88 | 16.16 | 3,048,492 | -0.20(-1.22%) |
Jun 29, 2012 | 16.16 | 16.57 | 16.12 | 16.36 | 4,213,244 | +0.61(+3.87%) |
Jun 28, 2012 | 15.39 | 15.78 | 15.23 | 15.75 | 1,915,818 | +0.17(+1.09%) |
Jun 27, 2012 | 15.51 | 15.74 | 15.29 | 15.58 | 1,726,091 | +0.18(+1.17%) |
Jun 26, 2012 | 15.44 | 15.53 | 15.12 | 15.40 | 2,705,717 | +0.03(+0.20%) |
Jun 25, 2012 | 15.61 | 15.61 | 15.21 | 15.37 | 3,114,678 | -0.50(-3.15%) |
Jun 22, 2012 | 16.13 | 16.20 | 15.61 | 15.87 | 5,316,094 | -0.15(-0.94%) |
Jun 21, 2012 | 16.90 | 16.90 | 16.01 | 16.02 | 3,124,265 | -0.82(-4.87%) |
Jun 20, 2012 | 16.84 | 17.02 | 16.41 | 16.84 | 2,529,241 | +0.03(+0.18%) |
Jun 19, 2012 | 16.50 | 16.97 | 16.46 | 16.81 | 2,432,571 | +0.42(+2.56%) |
Jun 18, 2012 | 16.30 | 16.55 | 16.14 | 16.39 | 2,115,022 | -0.02(-0.12%) |
Jun 15, 2012 | 15.96 | 16.45 | 15.96 | 16.41 | 3,322,826 | +0.53(+3.34%) |
Jun 14, 2012 | 15.85 | 15.95 | 15.60 | 15.88 | 3,273,366 | +0.05(+0.32%) |
Jun 13, 2012 | 15.97 | 16.19 | 15.74 | 15.83 | 1,946,077 | -0.26(-1.62%) |
Jun 12, 2012 | 15.54 | 16.10 | 15.54 | 16.09 | 2,099,120 | +0.36(+2.29%) |
Jun 11, 2012 | 16.48 | 16.63 | 15.72 | 15.73 | 2,737,565 | -0.51(-3.14%) |
Jun 08, 2012 | 15.99 | 16.25 | 15.75 | 16.24 | 2,261,769 | +0.10(+0.62%) |
Jun 07, 2012 | 16.30 | 16.49 | 16.03 | 16.14 | 2,587,804 | +0.03(+0.19%) |
Jun 06, 2012 | 15.71 | 16.24 | 15.61 | 16.11 | 2,839,397 | +0.61(+3.94%) |
Jun 05, 2012 | 15.17 | 15.62 | 15.09 | 15.50 | 3,831,787 | +0.23(+1.51%) |
Jun 04, 2012 | 15.65 | 15.75 | 15.09 | 15.27 | 3,116,708 | -0.32(-2.05%) |
Jun 01, 2012 | 15.38 | 15.78 | 15.17 | 15.59 | 5,119,609 | -0.86(-5.23%) |
May 31, 2012 | 16.30 | 16.66 | 15.86 | 16.45 | 4,197,962 | +0.20(+1.23%) |
May 30, 2012 | 16.74 | 16.78 | 16.21 | 16.25 | 2,829,406 | -0.76(-4.47%) |
May 29, 2012 | 16.59 | 17.04 | 16.47 | 17.01 | 1,910,872 | +0.63(+3.85%) |
May 25, 2012 | 16.43 | 16.56 | 16.23 | 16.38 | 1,600,380 | -0.01(-0.06%) |
May 24, 2012 | 16.73 | 16.81 | 16.16 | 16.39 | 2,826,514 | -0.26(-1.56%) |
May 23, 2012 | 16.26 | 16.69 | 15.90 | 16.65 | 2,922,895 | +0.20(+1.22%) |
May 22, 2012 | 16.53 | 16.79 | 16.30 | 16.45 | 3,064,248 | +0.03(+0.18%) |
May 21, 2012 | 15.87 | 16.46 | 15.80 | 16.42 | 2,837,393 | +0.58(+3.66%) |
May 18, 2012 | 15.85 | 16.13 | 15.77 | 15.84 | 4,397,334 | +0.08(+0.51%) |
May 17, 2012 | 16.18 | 16.27 | 15.73 | 15.76 | 4,412,028 | -0.43(-2.66%) |
May 16, 2012 | 16.77 | 17.04 | 16.19 | 16.19 | 3,819,320 | -0.49(-2.94%) |
May 15, 2012 | 17.02 | 17.07 | 16.61 | 16.68 | 3,854,478 | -0.33(-1.94%) |
May 14, 2012 | 16.95 | 17.12 | 16.64 | 17.01 | 4,809,909 | -0.26(-1.51%) |
May 11, 2012 | 16.98 | 17.34 | 16.87 | 17.27 | 2,669,632 | +0.03(+0.17%) |
May 10, 2012 | 17.58 | 17.64 | 17.17 | 17.24 | 2,482,738 | -0.09(-0.52%) |
May 09, 2012 | 17.26 | 17.46 | 16.89 | 17.33 | 3,788,468 | -0.22(-1.25%) |
May 08, 2012 | 17.50 | 17.62 | 17.17 | 17.55 | 3,984,958 | -0.12(-0.68%) |
May 07, 2012 | 17.86 | 17.98 | 17.59 | 17.67 | 3,299,979 | -0.26(-1.45%) |
May 04, 2012 | 18.48 | 18.54 | 17.79 | 17.93 | 2,589,110 | -0.68(-3.65%) |
May 03, 2012 | 19.21 | 19.24 | 18.56 | 18.61 | 1,936,256 | -0.57(-2.97%) |
May 02, 2012 | 19.19 | 19.35 | 18.96 | 19.18 | 2,482,262 | -0.18(-0.93%) |