Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.17 | 19.53 | 18.66 | 19.39 | 19,383,490 | +1.24(+6.83%) |
Apr 29, 2013 | 18.16 | 18.22 | 18.01 | 18.15 | 6,203,721 | +0.10(+0.54%) |
Apr 26, 2013 | 18.12 | 18.14 | 17.89 | 18.05 | 6,199,054 | -0.09(-0.51%) |
Apr 25, 2013 | 18.20 | 18.23 | 18.06 | 18.14 | 4,781,873 | +0.01(+0.07%) |
Apr 24, 2013 | 18.19 | 18.24 | 18.04 | 18.13 | 3,654,056 | -0.01(-0.03%) |
Apr 23, 2013 | 18.15 | 18.37 | 17.91 | 18.14 | 7,184,608 | +0.30(+1.68%) |
Apr 22, 2013 | 17.70 | 17.88 | 17.48 | 17.84 | 3,475,592 | +0.19(+1.07%) |
Apr 19, 2013 | 17.40 | 17.66 | 17.34 | 17.65 | 3,876,369 | +0.35(+2.01%) |
Apr 18, 2013 | 17.55 | 17.57 | 17.22 | 17.30 | 4,239,772 | -0.22(-1.26%) |
Apr 17, 2013 | 17.81 | 17.93 | 17.39 | 17.52 | 7,575,145 | -0.51(-2.81%) |
Apr 16, 2013 | 17.87 | 18.03 | 17.79 | 18.03 | 3,909,023 | +0.34(+1.93%) |
Apr 15, 2013 | 18.30 | 18.37 | 17.66 | 17.68 | 7,879,005 | -0.72(-3.92%) |
Apr 12, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 5,328,562 | -0.03(-0.17%) |
Apr 11, 2013 | 18.30 | 18.48 | 18.16 | 18.44 | 7,653,914 | +0.18(+1.00%) |
Apr 10, 2013 | 17.84 | 18.29 | 17.82 | 18.25 | 7,440,551 | +0.61(+3.46%) |
Apr 09, 2013 | 17.66 | 17.74 | 17.53 | 17.64 | 4,926,899 | +0.07(+0.42%) |
Apr 08, 2013 | 17.33 | 17.57 | 17.20 | 17.57 | 3,217,903 | +0.24(+1.38%) |
Apr 05, 2013 | 17.22 | 17.36 | 17.02 | 17.33 | 6,782,157 | -0.20(-1.12%) |
Apr 04, 2013 | 17.27 | 17.57 | 17.20 | 17.53 | 6,150,164 | +0.34(+1.95%) |
Apr 03, 2013 | 17.66 | 17.66 | 17.12 | 17.19 | 7,310,347 | -0.42(-2.39%) |
Apr 02, 2013 | 17.40 | 17.62 | 17.36 | 17.61 | 4,790,261 | +0.28(+1.62%) |
Apr 01, 2013 | 17.68 | 17.78 | 17.29 | 17.33 | 4,485,390 | -0.36(-2.04%) |
Mar 28, 2013 | 17.53 | 17.72 | 17.47 | 17.69 | 4,534,546 | +0.19(+1.08%) |
Mar 27, 2013 | 17.41 | 17.57 | 17.32 | 17.50 | 4,295,472 | -0.05(-0.31%) |
Mar 26, 2013 | 17.37 | 17.56 | 17.29 | 17.56 | 3,642,150 | +0.26(+1.48%) |
Mar 25, 2013 | 17.45 | 17.50 | 17.20 | 17.30 | 4,128,250 | -0.04(-0.25%) |
Mar 22, 2013 | 17.36 | 17.37 | 17.24 | 17.34 | 3,140,758 | +0.07(+0.42%) |
Mar 21, 2013 | 17.37 | 17.48 | 17.23 | 17.27 | 3,690,128 | -0.20(-1.15%) |
Mar 20, 2013 | 17.47 | 17.57 | 17.37 | 17.47 | 5,295,211 | +0.15(+0.88%) |
Mar 19, 2013 | 17.73 | 17.79 | 17.22 | 17.32 | 8,477,130 | -0.34(-1.94%) |
Mar 18, 2013 | 17.57 | 17.80 | 17.41 | 17.66 | 4,801,092 | -0.13(-0.76%) |
Mar 15, 2013 | 17.65 | 17.84 | 17.48 | 17.79 | 8,604,070 | +0.18(+1.04%) |
Mar 14, 2013 | 17.42 | 17.86 | 17.37 | 17.61 | 7,564,567 | +0.23(+1.34%) |
Mar 13, 2013 | 16.93 | 17.40 | 16.88 | 17.38 | 5,360,676 | +0.20(+1.17%) |
Mar 12, 2013 | 17.26 | 17.26 | 17.09 | 17.18 | 4,840,902 | -0.08(-0.46%) |
Mar 11, 2013 | 17.15 | 17.26 | 17.01 | 17.26 | 4,445,906 | +0.09(+0.50%) |
Mar 08, 2013 | 17.18 | 17.22 | 16.98 | 17.17 | 4,977,034 | +0.10(+0.61%) |
Mar 07, 2013 | 17.01 | 17.13 | 16.98 | 17.07 | 5,131,879 | +0.10(+0.58%) |
Mar 06, 2013 | 17.06 | 17.13 | 16.93 | 16.97 | 5,161,799 | +0.05(+0.29%) |
Mar 05, 2013 | 16.92 | 17.07 | 16.86 | 16.92 | 6,480,455 | +0.15(+0.87%) |
Mar 04, 2013 | 16.37 | 16.83 | 16.31 | 16.77 | 11,802,650 | +0.38(+2.35%) |
Mar 01, 2013 | 16.45 | 16.49 | 16.03 | 16.39 | 12,395,811 | +0.02(+0.15%) |
Feb 28, 2013 | 16.15 | 16.44 | 16.11 | 16.37 | 9,053,014 | +0.21(+1.32%) |
Feb 27, 2013 | 15.66 | 16.22 | 15.61 | 16.15 | 9,196,089 | +0.49(+3.12%) |
Feb 26, 2013 | 15.94 | 15.97 | 15.55 | 15.66 | 14,290,224 | -0.58(-3.57%) |
Feb 22, 2013 | 16.18 | 16.26 | 16.10 | 16.24 | 8,273,078 | +0.18(+1.10%) |
Feb 21, 2013 | 16.52 | 16.56 | 16.02 | 16.07 | 9,369,928 | -0.53(-3.17%) |
Feb 20, 2013 | 16.84 | 16.90 | 16.58 | 16.59 | 8,555,172 | -0.31(-1.81%) |
Feb 19, 2013 | 16.66 | 16.91 | 16.55 | 16.90 | 5,963,933 | +0.29(+1.74%) |
Feb 15, 2013 | 16.85 | 16.87 | 16.47 | 16.61 | 9,207,080 | -0.25(-1.51%) |
Feb 14, 2013 | 16.66 | 16.88 | 16.60 | 16.86 | 4,294,289 | +0.09(+0.54%) |
Feb 13, 2013 | 16.83 | 16.91 | 16.67 | 16.77 | 3,492,568 | -0.05(-0.29%) |
Feb 12, 2013 | 16.78 | 16.91 | 16.67 | 16.82 | 7,728,142 | +0.17(+1.02%) |
Feb 11, 2013 | 16.61 | 16.75 | 16.57 | 16.65 | 4,460,808 | +0.07(+0.44%) |
Feb 08, 2013 | 16.66 | 16.72 | 16.48 | 16.58 | 5,467,352 | -0.02(-0.11%) |
Feb 07, 2013 | 16.73 | 16.76 | 16.40 | 16.60 | 4,366,139 | -0.10(-0.58%) |
Feb 06, 2013 | 16.61 | 16.72 | 16.52 | 16.69 | 6,775,731 | +0.13(+0.81%) |
Feb 04, 2013 | 16.72 | 16.73 | 16.36 | 16.56 | 8,704,170 | -0.30(-1.76%) |
Feb 01, 2013 | 16.50 | 17.00 | 16.39 | 16.86 | 11,771,347 | +0.32(+1.91%) |
Jan 31, 2013 | 16.39 | 17.08 | 16.23 | 16.54 | 17,503,614 | -0.63(-3.64%) |
Jan 30, 2013 | 17.14 | 17.29 | 17.12 | 17.17 | 6,458,703 | -0.03(-0.18%) |
Jan 29, 2013 | 16.96 | 17.23 | 16.92 | 17.20 | 7,244,592 | +0.21(+1.21%) |
Jan 28, 2013 | 17.13 | 17.15 | 16.85 | 16.99 | 4,236,195 | -0.13(-0.74%) |
Jan 25, 2013 | 16.97 | 17.15 | 16.85 | 17.12 | 5,319,594 | +0.26(+1.55%) |
Jan 24, 2013 | 16.77 | 17.04 | 16.72 | 16.86 | 5,751,822 | +0.11(+0.65%) |
Jan 23, 2013 | 16.89 | 16.89 | 16.68 | 16.75 | 4,599,509 | -0.18(-1.08%) |
Jan 22, 2013 | 16.73 | 16.93 | 16.72 | 16.93 | 5,547,454 | +0.14(+0.83%) |
Jan 18, 2013 | 16.69 | 16.80 | 16.55 | 16.79 | 5,515,267 | +0.11(+0.66%) |
Jan 17, 2013 | 16.67 | 16.77 | 16.56 | 16.68 | 4,331,827 | +0.15(+0.92%) |
Jan 16, 2013 | 16.62 | 16.69 | 16.50 | 16.53 | 3,945,873 | -0.18(-1.09%) |
Jan 15, 2013 | 16.49 | 16.71 | 16.43 | 16.71 | 2,868,761 | +0.12(+0.70%) |
Jan 14, 2013 | 16.69 | 16.72 | 16.42 | 16.60 | 7,600,908 | -0.24(-1.44%) |
Jan 11, 2013 | 16.72 | 16.89 | 16.69 | 16.84 | 5,539,935 | +0.11(+0.65%) |
Jan 10, 2013 | 16.70 | 16.77 | 16.58 | 16.73 | 4,327,915 | +0.12(+0.69%) |
Jan 09, 2013 | 16.60 | 16.69 | 16.57 | 16.61 | 4,971,675 | +0.08(+0.51%) |
Jan 08, 2013 | 16.64 | 16.65 | 16.44 | 16.53 | 3,473,274 | -0.15(-0.91%) |
Jan 07, 2013 | 16.63 | 16.75 | 16.54 | 16.68 | 7,748,875 | -0.05(-0.29%) |
Jan 04, 2013 | 16.39 | 16.75 | 16.30 | 16.73 | 8,845,071 | +0.33(+2.04%) |
Jan 03, 2013 | 16.37 | 16.49 | 16.25 | 16.40 | 6,442,832 | +0.03(+0.19%) |
Jan 02, 2013 | 16.24 | 16.38 | 15.84 | 16.37 | 8,117,823 | +0.53(+3.33%) |
Dec 31, 2012 | 15.61 | 15.85 | 15.53 | 15.84 | 6,424,915 | +0.19(+1.20%) |
Dec 28, 2012 | 15.62 | 15.80 | 15.61 | 15.65 | 2,823,974 | -0.12(-0.73%) |
Dec 27, 2012 | 15.90 | 15.92 | 15.58 | 15.76 | 4,747,110 | -0.11(-0.69%) |
Dec 26, 2012 | 15.98 | 15.99 | 15.82 | 15.87 | 3,273,616 | -0.07(-0.42%) |
Dec 24, 2012 | 15.84 | 16.01 | 15.84 | 15.94 | 1,282,287 | +0.02(+0.11%) |
Dec 21, 2012 | 15.77 | 15.96 | 15.69 | 15.92 | 8,068,428 | -0.07(-0.42%) |
Dec 20, 2012 | 15.86 | 16.00 | 15.73 | 15.99 | 4,465,818 | +0.16(+1.00%) |
Dec 19, 2012 | 15.99 | 16.01 | 15.83 | 15.83 | 5,427,853 | -0.13(-0.84%) |
Dec 18, 2012 | 15.72 | 15.98 | 15.66 | 15.96 | 8,457,452 | +0.32(+2.02%) |
Dec 17, 2012 | 15.54 | 15.65 | 15.48 | 15.65 | 6,585,781 | +0.19(+1.26%) |
Dec 14, 2012 | 15.30 | 15.49 | 15.28 | 15.45 | 5,871,618 | +0.13(+0.83%) |
Dec 13, 2012 | 15.42 | 15.50 | 15.29 | 15.33 | 5,301,118 | -0.10(-0.67%) |
Dec 12, 2012 | 15.27 | 15.51 | 15.21 | 15.43 | 7,210,849 | +0.27(+1.80%) |
Dec 11, 2012 | 15.16 | 15.25 | 15.10 | 15.16 | 3,715,565 | +0.07(+0.48%) |
Dec 10, 2012 | 15.05 | 15.13 | 14.98 | 15.08 | 3,714,155 | -0.01(-0.04%) |
Dec 07, 2012 | 15.07 | 15.15 | 14.95 | 15.09 | 3,815,990 | +0.05(+0.36%) |
Dec 06, 2012 | 14.87 | 15.10 | 14.84 | 15.04 | 6,267,536 | +0.19(+1.27%) |
Dec 05, 2012 | 14.95 | 14.98 | 14.81 | 14.85 | 6,307,948 | -0.08(-0.57%) |
Dec 04, 2012 | 15.01 | 15.08 | 14.91 | 14.93 | 2,987,551 | -0.24(-1.56%) |
Nov 30, 2012 | 15.19 | 15.24 | 15.08 | 15.17 | 4,632,892 | -0.02(-0.16%) |
Nov 29, 2012 | 15.15 | 15.35 | 15.11 | 15.19 | 8,031,958 | +0.15(+1.01%) |
Nov 28, 2012 | 14.90 | 15.07 | 14.82 | 15.04 | 4,538,282 | +0.02(+0.16%) |
Nov 27, 2012 | 14.99 | 15.14 | 14.97 | 15.02 | 5,830,392 | -0.02(-0.12%) |
Nov 26, 2012 | 14.93 | 15.11 | 14.93 | 15.04 | 7,902,458 | -0.04(-0.24%) |
Nov 23, 2012 | 14.90 | 15.08 | 14.85 | 15.07 | 2,482,314 | +0.31(+2.10%) |
Nov 21, 2012 | 14.74 | 14.80 | 14.62 | 14.76 | 3,812,350 | +0.04(+0.29%) |
Nov 20, 2012 | 14.54 | 14.73 | 14.48 | 14.72 | 4,371,052 | +0.13(+0.87%) |
Nov 19, 2012 | 14.42 | 14.59 | 14.40 | 14.59 | 5,704,594 | +0.39(+2.74%) |
Nov 16, 2012 | 14.34 | 14.36 | 13.92 | 14.20 | 6,636,238 | +0.12(+0.82%) |
Nov 15, 2012 | 14.14 | 14.64 | 14.00 | 14.09 | 6,266,117 | +0.04(+0.27%) |
Nov 14, 2012 | 14.49 | 14.54 | 13.99 | 14.05 | 4,808,392 | -0.37(-2.59%) |
Nov 13, 2012 | 14.35 | 14.63 | 14.27 | 14.42 | 5,193,835 | -0.08(-0.54%) |
Nov 12, 2012 | 14.45 | 14.56 | 14.39 | 14.50 | 3,571,790 | +0.10(+0.71%) |
Nov 09, 2012 | 14.24 | 14.53 | 14.09 | 14.40 | 4,831,490 | +0.09(+0.63%) |
Nov 08, 2012 | 14.42 | 14.57 | 14.31 | 14.31 | 4,147,497 | -0.09(-0.63%) |
Nov 07, 2012 | 14.59 | 14.63 | 14.33 | 14.40 | 7,162,017 | -0.46(-3.12%) |
Nov 06, 2012 | 14.80 | 14.93 | 14.74 | 14.86 | 4,258,707 | +0.12(+0.82%) |
Nov 05, 2012 | 14.70 | 14.79 | 14.53 | 14.74 | 3,117,325 | +0.04(+0.29%) |
Nov 02, 2012 | 14.90 | 14.95 | 14.69 | 14.70 | 5,983,090 | -0.20(-1.37%) |
Nov 01, 2012 | 14.65 | 14.95 | 14.36 | 14.91 | 9,890,627 | +0.25(+1.73%) |
Oct 31, 2012 | 14.70 | 14.70 | 14.42 | 14.65 | 7,121,707 | +0.04(+0.29%) |
Oct 26, 2012 | 14.55 | 14.61 | 14.61 | 14.61 | 5,035,662 | +0.04(+0.25%) |
Oct 25, 2012 | 14.70 | 14.72 | 14.47 | 14.57 | 3,230,169 | +0.07(+0.46%) |
Oct 24, 2012 | 14.59 | 14.69 | 14.48 | 14.51 | 5,092,491 | +0.01(+0.08%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.38 | 14.50 | 6,307,583 | -0.34(-2.31%) |
Oct 19, 2012 | 15.12 | 15.13 | 14.73 | 14.84 | 5,109,040 | -0.34(-2.22%) |
Oct 18, 2012 | 15.20 | 15.29 | 15.04 | 15.18 | 6,161,459 | -0.07(-0.43%) |
Oct 17, 2012 | 15.15 | 15.30 | 15.08 | 15.24 | 7,876,131 | +0.17(+1.12%) |
Oct 16, 2012 | 15.01 | 15.19 | 14.98 | 15.08 | 6,422,461 | +0.17(+1.13%) |
Oct 15, 2012 | 14.98 | 14.98 | 14.77 | 14.91 | 4,427,577 | +0.02(+0.12%) |
Oct 12, 2012 | 15.04 | 15.06 | 14.67 | 14.89 | 5,265,447 | -0.18(-1.20%) |
Oct 11, 2012 | 15.25 | 15.32 | 15.01 | 15.07 | 3,899,746 | +0.02(+0.16%) |
Oct 10, 2012 | 15.08 | 15.17 | 14.94 | 15.04 | 5,168,649 | -0.13(-0.83%) |
Oct 09, 2012 | 15.36 | 15.44 | 15.17 | 15.17 | 5,024,354 | -0.19(-1.22%) |
Oct 08, 2012 | 15.26 | 15.44 | 15.21 | 15.36 | 3,157,387 | -0.01(-0.08%) |
Oct 05, 2012 | 15.63 | 15.72 | 15.30 | 15.37 | 4,582,411 | -0.10(-0.66%) |
Oct 04, 2012 | 15.41 | 15.58 | 15.34 | 15.47 | 4,676,714 | +0.19(+1.22%) |
Oct 03, 2012 | 15.13 | 15.32 | 14.89 | 15.29 | 6,618,286 | +0.18(+1.20%) |
Oct 02, 2012 | 15.23 | 15.26 | 15.01 | 15.11 | 4,126,280 | -0.02(-0.16%) |
Oct 01, 2012 | 15.19 | 15.40 | 15.05 | 15.13 | 6,139,556 | +0.07(+0.48%) |
Sep 28, 2012 | 15.04 | 15.12 | 14.94 | 15.06 | 4,119,817 | -0.07(-0.44%) |
Sep 27, 2012 | 14.97 | 15.19 | 14.84 | 15.12 | 4,085,928 | +0.30(+2.03%) |
Sep 26, 2012 | 14.98 | 14.98 | 14.77 | 14.82 | 4,791,082 | -0.16(-1.05%) |
Sep 25, 2012 | 15.35 | 15.36 | 14.98 | 14.98 | 4,069,079 | -0.30(-1.93%) |
Sep 24, 2012 | 15.20 | 15.38 | 15.17 | 15.27 | 3,260,837 | -0.02(-0.16%) |
Sep 21, 2012 | 15.42 | 15.52 | 15.30 | 15.30 | 3,877,461 | -0.04(-0.28%) |
Sep 20, 2012 | 15.28 | 15.38 | 15.14 | 15.34 | 3,961,710 | -0.07(-0.47%) |
Sep 19, 2012 | 15.49 | 15.55 | 15.41 | 15.41 | 3,322,670 | -0.08(-0.51%) |
Sep 18, 2012 | 15.55 | 15.57 | 15.39 | 15.49 | 3,950,785 | -0.08(-0.54%) |
Sep 17, 2012 | 15.58 | 15.67 | 15.45 | 15.58 | 5,332,567 | +0.02(+0.12%) |
Sep 14, 2012 | 15.61 | 15.82 | 15.52 | 15.56 | 9,710,138 | +0.10(+0.66%) |
Sep 13, 2012 | 15.12 | 15.51 | 14.94 | 15.45 | 7,281,862 | +0.40(+2.68%) |
Sep 12, 2012 | 15.04 | 15.18 | 15.02 | 15.05 | 5,001,222 | +0.11(+0.77%) |
Sep 11, 2012 | 14.82 | 15.05 | 14.80 | 14.94 | 5,708,438 | +0.11(+0.77%) |
Sep 10, 2012 | 14.88 | 15.06 | 14.80 | 14.82 | 4,277,918 | -0.25(-1.64%) |
Sep 07, 2012 | 14.98 | 15.10 | 14.93 | 15.07 | 5,302,631 | +0.14(+0.97%) |
Sep 06, 2012 | 14.52 | 14.94 | 14.47 | 14.92 | 6,618,824 | +0.55(+3.86%) |
Sep 05, 2012 | 14.35 | 14.44 | 14.22 | 14.37 | 6,140,072 | +0.02(+0.13%) |
Sep 04, 2012 | 14.23 | 14.45 | 14.18 | 14.35 | 4,894,426 | +0.08(+0.59%) |
Aug 31, 2012 | 14.27 | 14.39 | 14.19 | 14.27 | 4,528,627 | +0.11(+0.81%) |
Aug 30, 2012 | 14.17 | 14.22 | 14.06 | 14.15 | 3,363,278 | -0.13(-0.89%) |
Aug 29, 2012 | 14.37 | 14.48 | 14.26 | 14.28 | 5,017,014 | +0.03(+0.21%) |
Aug 27, 2012 | 14.40 | 14.41 | 14.23 | 14.25 | 2,841,278 | -0.09(-0.63%) |
Aug 24, 2012 | 14.20 | 14.37 | 14.16 | 14.34 | 2,950,042 | +0.08(+0.59%) |
Aug 23, 2012 | 14.37 | 14.44 | 14.25 | 14.26 | 4,439,877 | -0.16(-1.09%) |
Aug 22, 2012 | 14.33 | 14.45 | 14.23 | 14.41 | 6,111,285 | +0.02(+0.13%) |
Aug 21, 2012 | 14.41 | 14.60 | 14.35 | 14.39 | 6,515,002 | +0.05(+0.38%) |
Aug 20, 2012 | 14.39 | 14.40 | 14.20 | 14.34 | 3,631,256 | -0.04(-0.28%) |
Aug 17, 2012 | 14.45 | 14.45 | 14.30 | 14.38 | 3,957,864 | -0.01(-0.08%) |
Aug 16, 2012 | 14.23 | 14.45 | 14.16 | 14.39 | 5,499,685 | +0.16(+1.13%) |
Aug 15, 2012 | 14.16 | 14.26 | 14.08 | 14.23 | 4,255,895 | +0.10(+0.68%) |
Aug 14, 2012 | 14.33 | 14.33 | 14.11 | 14.14 | 5,563,809 | -0.07(-0.46%) |
Aug 13, 2012 | 14.10 | 14.25 | 14.09 | 14.20 | 4,611,419 | +0.02(+0.17%) |
Aug 10, 2012 | 14.14 | 14.21 | 14.03 | 14.18 | 7,064,235 | +0.07(+0.47%) |
Aug 09, 2012 | 13.79 | 14.16 | 13.79 | 14.11 | 10,284,991 | +0.29(+2.08%) |
Aug 08, 2012 | 13.84 | 13.90 | 13.75 | 13.82 | 4,724,189 | +0.00(+0.00%) |
Aug 07, 2012 | 13.59 | 13.88 | 13.58 | 13.82 | 5,883,692 | +0.35(+2.62%) |
Aug 06, 2012 | 13.57 | 13.68 | 13.45 | 13.47 | 5,886,491 | -0.05(-0.40%) |
Aug 03, 2012 | 13.24 | 13.61 | 13.19 | 13.53 | 6,832,784 | +0.54(+4.15%) |
Aug 02, 2012 | 12.97 | 13.00 | 12.44 | 12.99 | 9,908,706 | -0.11(-0.87%) |
Aug 01, 2012 | 13.34 | 13.44 | 13.09 | 13.10 | 6,740,711 | -0.14(-1.04%) |
Jul 31, 2012 | 13.26 | 13.35 | 13.16 | 13.24 | 9,473,737 | -0.08(-0.63%) |
Jul 30, 2012 | 13.19 | 13.38 | 13.17 | 13.32 | 9,926,901 | +0.09(+0.68%) |
Jul 27, 2012 | 12.62 | 13.33 | 12.60 | 13.23 | 13,098,461 | +0.72(+5.79%) |
Jul 26, 2012 | 12.62 | 12.88 | 12.45 | 12.51 | 24,138,770 | +0.25(+2.05%) |
Jul 25, 2012 | 12.51 | 12.54 | 12.26 | 12.26 | 9,414,379 | -0.12(-0.97%) |
Jul 24, 2012 | 12.68 | 12.70 | 12.30 | 12.38 | 16,411,455 | -0.31(-2.45%) |
Jul 23, 2012 | 12.65 | 12.80 | 12.48 | 12.69 | 6,889,198 | -0.20(-1.53%) |
Jul 20, 2012 | 13.32 | 13.33 | 12.86 | 12.89 | 7,264,318 | -0.48(-3.58%) |
Jul 19, 2012 | 13.38 | 13.47 | 13.18 | 13.36 | 7,165,636 | +0.01(+0.09%) |
Jul 18, 2012 | 13.14 | 13.40 | 13.12 | 13.35 | 4,867,664 | +0.11(+0.86%) |
Jul 17, 2012 | 13.36 | 13.39 | 13.12 | 13.24 | 7,601,846 | +0.01(+0.09%) |
Jul 16, 2012 | 13.48 | 13.51 | 13.11 | 13.23 | 7,143,562 | -0.32(-2.38%) |
Jul 13, 2012 | 13.12 | 13.59 | 13.11 | 13.55 | 4,464,178 | +0.47(+3.57%) |
Jul 12, 2012 | 13.13 | 13.15 | 12.99 | 13.08 | 4,692,206 | -0.19(-1.44%) |
Jul 11, 2012 | 13.17 | 13.35 | 13.09 | 13.27 | 6,831,298 | +0.10(+0.73%) |
Jul 10, 2012 | 13.15 | 13.34 | 13.07 | 13.18 | 7,322,750 | +0.09(+0.69%) |
Jul 09, 2012 | 13.17 | 13.22 | 12.98 | 13.09 | 6,025,668 | -0.16(-1.17%) |
Jul 06, 2012 | 13.09 | 13.35 | 13.03 | 13.24 | 8,385,842 | -0.07(-0.54%) |
Jul 05, 2012 | 13.59 | 13.60 | 13.29 | 13.32 | 8,450,973 | -0.37(-2.71%) |
Jul 03, 2012 | 13.49 | 13.76 | 13.43 | 13.69 | 2,686,867 | +0.19(+1.42%) |
Jul 02, 2012 | 13.53 | 13.60 | 13.37 | 13.50 | 5,552,032 | -0.02(-0.18%) |
Jun 29, 2012 | 13.44 | 13.53 | 13.32 | 13.52 | 6,602,416 | +0.47(+3.62%) |
Jun 28, 2012 | 12.76 | 13.05 | 12.73 | 13.05 | 5,537,924 | +0.11(+0.88%) |
Jun 27, 2012 | 12.89 | 12.97 | 12.77 | 12.93 | 5,714,892 | +0.08(+0.61%) |
Jun 26, 2012 | 12.70 | 12.92 | 12.56 | 12.86 | 6,774,650 | +0.19(+1.46%) |
Jun 25, 2012 | 12.78 | 12.78 | 12.58 | 12.67 | 4,955,513 | -0.32(-2.49%) |
Jun 22, 2012 | 13.01 | 13.07 | 12.86 | 12.99 | 8,809,781 | +0.12(+0.93%) |
Jun 21, 2012 | 13.37 | 13.51 | 12.86 | 12.87 | 8,276,902 | -0.41(-3.06%) |
Jun 20, 2012 | 13.35 | 13.45 | 13.18 | 13.28 | 7,778,233 | -0.10(-0.72%) |
Jun 19, 2012 | 13.16 | 13.48 | 13.08 | 13.38 | 8,347,465 | +0.34(+2.62%) |
Jun 18, 2012 | 13.07 | 13.09 | 12.97 | 13.03 | 8,595,204 | -0.14(-1.09%) |
Jun 15, 2012 | 13.19 | 13.26 | 13.08 | 13.18 | 12,063,744 | +0.07(+0.55%) |
Jun 14, 2012 | 13.00 | 13.19 | 12.95 | 13.11 | 11,273,181 | +0.15(+1.15%) |
Jun 13, 2012 | 13.08 | 13.20 | 12.90 | 12.96 | 6,610,816 | -0.19(-1.41%) |
Jun 12, 2012 | 13.18 | 13.27 | 12.86 | 13.14 | 17,627,022 | -0.23(-1.70%) |
Jun 11, 2012 | 13.82 | 13.83 | 13.35 | 13.37 | 4,902,104 | -0.28(-2.06%) |
Jun 08, 2012 | 13.36 | 13.66 | 13.17 | 13.65 | 9,405,782 | +0.20(+1.51%) |
Jun 07, 2012 | 13.66 | 13.77 | 13.40 | 13.45 | 9,352,535 | +0.01(+0.09%) |
Jun 06, 2012 | 13.05 | 13.44 | 12.97 | 13.44 | 8,267,181 | +0.55(+4.27%) |
Jun 05, 2012 | 12.39 | 12.91 | 12.38 | 12.89 | 6,935,932 | +0.45(+3.61%) |
Jun 04, 2012 | 12.48 | 12.56 | 12.32 | 12.44 | 6,031,186 | -0.04(-0.29%) |
Jun 01, 2012 | 12.60 | 12.76 | 12.47 | 12.47 | 11,088,266 | -0.54(-4.14%) |
May 31, 2012 | 12.90 | 13.11 | 12.75 | 13.01 | 7,555,092 | +0.12(+0.93%) |
May 30, 2012 | 12.95 | 13.00 | 12.83 | 12.89 | 6,278,218 | -0.25(-1.87%) |
May 29, 2012 | 13.05 | 13.18 | 12.99 | 13.14 | 8,759,383 | +0.25(+1.95%) |
May 25, 2012 | 12.95 | 13.10 | 12.87 | 12.89 | 6,554,196 | -0.04(-0.28%) |
May 24, 2012 | 13.03 | 13.13 | 12.79 | 12.92 | 8,026,462 | -0.02(-0.14%) |
May 23, 2012 | 12.65 | 12.95 | 12.41 | 12.94 | 11,682,629 | +0.16(+1.26%) |
May 22, 2012 | 12.93 | 13.05 | 12.65 | 12.78 | 13,135,035 | -0.07(-0.56%) |
May 21, 2012 | 12.66 | 12.87 | 12.59 | 12.85 | 8,557,340 | +0.21(+1.66%) |
May 18, 2012 | 12.97 | 13.03 | 12.60 | 12.64 | 8,556,784 | -0.29(-2.22%) |
May 17, 2012 | 13.20 | 13.20 | 12.89 | 12.93 | 9,380,895 | -0.27(-2.04%) |
May 16, 2012 | 13.50 | 13.50 | 13.20 | 13.20 | 8,209,929 | -0.15(-1.15%) |
May 15, 2012 | 13.40 | 13.48 | 13.30 | 13.35 | 5,558,596 | -0.04(-0.31%) |
May 14, 2012 | 13.55 | 13.64 | 13.38 | 13.39 | 8,555,602 | -0.41(-2.97%) |
May 11, 2012 | 13.31 | 13.87 | 13.26 | 13.80 | 13,072,316 | +0.30(+2.24%) |
May 10, 2012 | 13.90 | 13.93 | 13.44 | 13.50 | 15,964,335 | -0.29(-2.11%) |
May 09, 2012 | 13.66 | 13.93 | 13.65 | 13.79 | 8,173,303 | -0.11(-0.81%) |
May 08, 2012 | 13.86 | 14.00 | 13.67 | 13.90 | 12,069,387 | -0.12(-0.89%) |
May 07, 2012 | 14.02 | 14.18 | 13.98 | 14.03 | 8,054,406 | -0.04(-0.30%) |
May 04, 2012 | 14.35 | 14.40 | 14.06 | 14.07 | 10,644,070 | -0.38(-2.63%) |
May 03, 2012 | 14.69 | 14.81 | 14.41 | 14.45 | 9,323,240 | -0.24(-1.66%) |
May 02, 2012 | 14.80 | 14.81 | 14.63 | 14.69 | 6,540,692 | -0.26(-1.71%) |