Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.18 | 22.73 | 21.96 | 22.71 | 2,635,508 | +0.52(+2.34%) |
Apr 29, 2013 | 21.83 | 22.24 | 21.53 | 22.19 | 2,109,645 | +0.50(+2.30%) |
Apr 26, 2013 | 21.64 | 21.76 | 21.53 | 21.69 | 1,827,341 | +0.16(+0.77%) |
Apr 25, 2013 | 20.49 | 22.19 | 20.32 | 21.53 | 5,452,570 | +1.27(+6.26%) |
Apr 24, 2013 | 20.01 | 20.33 | 19.96 | 20.26 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.78 | 20.20 | 19.78 | 19.96 | 1,242,592 | +0.12(+0.62%) |
Apr 22, 2013 | 19.64 | 19.91 | 19.13 | 19.83 | 1,940,254 | +0.30(+1.55%) |
Apr 19, 2013 | 19.36 | 19.75 | 19.13 | 19.53 | 1,381,007 | +0.16(+0.83%) |
Apr 18, 2013 | 19.74 | 19.94 | 19.28 | 19.37 | 1,180,355 | -0.35(-1.77%) |
Apr 17, 2013 | 20.01 | 20.07 | 19.52 | 19.72 | 1,162,438 | -0.49(-2.43%) |
Apr 16, 2013 | 20.00 | 20.22 | 19.87 | 20.21 | 876,678 | +0.31(+1.56%) |
Apr 15, 2013 | 20.72 | 20.99 | 19.81 | 19.90 | 2,057,049 | -0.89(-4.27%) |
Apr 12, 2013 | 20.36 | 20.99 | 20.36 | 20.79 | 2,271,598 | +0.30(+1.47%) |
Apr 11, 2013 | 20.13 | 20.57 | 20.04 | 20.49 | 1,999,067 | +0.44(+2.21%) |
Apr 10, 2013 | 20.19 | 20.29 | 19.96 | 20.04 | 3,685,393 | -0.18(-0.89%) |
Apr 09, 2013 | 20.30 | 20.38 | 20.02 | 20.22 | 832,861 | -0.08(-0.42%) |
Apr 08, 2013 | 20.02 | 20.32 | 19.87 | 20.31 | 950,822 | +0.20(+0.99%) |
Apr 05, 2013 | 19.82 | 20.20 | 19.76 | 20.11 | 1,000,946 | +0.06(+0.28%) |
Apr 04, 2013 | 19.87 | 20.25 | 19.86 | 20.05 | 1,250,605 | +0.14(+0.71%) |
Apr 03, 2013 | 20.22 | 20.28 | 19.86 | 19.91 | 1,828,404 | -0.25(-1.26%) |
Apr 02, 2013 | 20.29 | 20.39 | 20.08 | 20.16 | 745,216 | -0.04(-0.19%) |
Apr 01, 2013 | 20.57 | 20.57 | 20.14 | 20.20 | 1,465,771 | -0.32(-1.56%) |
Mar 28, 2013 | 20.26 | 20.56 | 20.18 | 20.52 | 1,523,082 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,646 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.35 | 19.80 | 20.15 | 2,543,280 | +0.41(+2.05%) |
Mar 25, 2013 | 19.69 | 19.99 | 19.62 | 19.74 | 1,717,616 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,793 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,207,000 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,283 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.76 | 2,554,044 | +0.05(+0.26%) |
Mar 18, 2013 | 19.51 | 20.05 | 19.20 | 19.71 | 2,223,158 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.84 | 19.89 | 6,387,987 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,430 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,545 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.18 | 2,658,389 | -0.18(-0.88%) |
Mar 11, 2013 | 20.19 | 20.37 | 19.94 | 20.36 | 3,027,707 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,522 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.01 | 19.06 | 3,100,107 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.02 | 5,106,429 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,740 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.67 | 19.10 | 19.49 | 3,904,230 | +0.22(+1.13%) |
Mar 01, 2013 | 20.03 | 20.03 | 19.26 | 19.27 | 5,279,677 | -0.72(-3.59%) |
Feb 28, 2013 | 20.33 | 20.79 | 19.96 | 19.99 | 7,957,771 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,738,094 | +0.53(+2.50%) |
Feb 26, 2013 | 21.17 | 21.30 | 21.00 | 21.10 | 1,367,846 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,933 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,215 | +0.46(+2.23%) |
Feb 21, 2013 | 21.34 | 21.48 | 20.64 | 20.74 | 1,938,020 | -0.58(-2.70%) |
Feb 20, 2013 | 21.18 | 21.55 | 21.16 | 21.32 | 2,402,353 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,456,167 | -0.79(-3.61%) |
Feb 15, 2013 | 21.85 | 22.09 | 21.83 | 21.93 | 1,173,605 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,430 | -0.17(-0.77%) |
Feb 13, 2013 | 22.00 | 22.00 | 21.76 | 21.94 | 1,851,805 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.18 | 21.79 | 21.88 | 1,262,025 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.98 | 800,528 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,613 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.49 | 21.88 | 1,633,293 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,958 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.19 | 21.35 | 1,037,589 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,439 | +0.63(+2.99%) |
Jan 31, 2013 | 21.00 | 21.22 | 20.64 | 21.12 | 1,775,873 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.16 | 21.22 | 21.30 | 1,767,879 | -0.64(-2.92%) |
Jan 29, 2013 | 22.01 | 22.13 | 21.89 | 21.94 | 1,070,466 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.17 | 21.88 | 22.07 | 1,327,733 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,774 | +0.36(+1.65%) |
Jan 24, 2013 | 21.35 | 21.77 | 21.14 | 21.69 | 1,112,065 | +0.30(+1.41%) |
Jan 23, 2013 | 21.16 | 21.51 | 21.05 | 21.39 | 976,388 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.48 | 21.05 | 21.30 | 1,443,160 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.35 | 731,562 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.48 | 21.22 | 21.43 | 850,450 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,737 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,568 | +0.14(+0.67%) |
Jan 14, 2013 | 21.16 | 21.43 | 20.92 | 21.09 | 1,273,771 | -0.28(-1.32%) |
Jan 11, 2013 | 21.50 | 21.73 | 21.20 | 21.37 | 1,252,685 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.17 | 21.47 | 21.60 | 2,265,406 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,704 | +0.55(+2.54%) |
Jan 08, 2013 | 21.35 | 21.50 | 21.15 | 21.49 | 1,689,607 | +0.25(+1.15%) |
Jan 07, 2013 | 20.82 | 21.56 | 20.82 | 21.25 | 1,954,909 | +0.23(+1.08%) |
Jan 04, 2013 | 21.01 | 21.12 | 20.69 | 21.02 | 1,544,354 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,436 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.00 | 19.88 | 20.99 | 2,724,397 | +1.10(+5.55%) |
Dec 31, 2012 | 19.49 | 19.95 | 19.45 | 19.88 | 1,589,138 | +0.33(+1.69%) |
Dec 28, 2012 | 19.68 | 19.86 | 19.46 | 19.55 | 1,167,007 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.02 | 19.59 | 19.82 | 1,755,584 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.82 | 1,121,423 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,719 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,979 | -0.07(-0.33%) |
Dec 20, 2012 | 19.66 | 20.18 | 19.66 | 20.16 | 1,400,621 | +0.55(+2.79%) |
Dec 19, 2012 | 19.82 | 19.92 | 19.43 | 19.62 | 1,908,231 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.83 | 19.47 | 19.74 | 2,154,271 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,879 | +0.05(+0.24%) |
Dec 14, 2012 | 19.69 | 19.74 | 19.37 | 19.52 | 1,883,772 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,721,044 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,995 | -0.25(-1.21%) |
Dec 11, 2012 | 20.33 | 20.52 | 20.11 | 20.30 | 1,627,785 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.65 | 20.20 | 20.32 | 1,511,334 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.83 | 20.32 | 1,602,080 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,755 | -0.31(-1.51%) |
Dec 05, 2012 | 20.49 | 20.66 | 20.23 | 20.56 | 1,461,630 | +0.22(+1.07%) |
Dec 04, 2012 | 20.50 | 20.62 | 20.17 | 20.34 | 1,452,395 | -0.31(-1.51%) |
Nov 30, 2012 | 20.52 | 20.75 | 20.13 | 20.66 | 14,969,110 | +0.23(+1.11%) |
Nov 29, 2012 | 20.64 | 20.70 | 19.98 | 20.43 | 2,866,407 | -0.09(-0.46%) |
Nov 28, 2012 | 20.23 | 20.62 | 19.87 | 20.52 | 2,588,784 | +0.25(+1.21%) |
Nov 27, 2012 | 20.56 | 20.87 | 20.22 | 20.28 | 8,163,738 | -0.12(-0.58%) |
Nov 26, 2012 | 20.71 | 21.02 | 20.29 | 20.40 | 4,878,035 | -0.36(-1.75%) |
Nov 23, 2012 | 20.60 | 20.83 | 20.34 | 20.76 | 590,989 | +0.28(+1.38%) |
Nov 21, 2012 | 20.28 | 20.50 | 19.89 | 20.48 | 1,972,342 | +0.24(+1.17%) |
Nov 20, 2012 | 19.99 | 20.33 | 19.81 | 20.24 | 1,944,537 | +0.20(+0.99%) |
Nov 19, 2012 | 19.87 | 20.18 | 19.79 | 20.04 | 1,571,292 | +0.37(+1.87%) |
Nov 16, 2012 | 19.57 | 19.73 | 19.19 | 19.67 | 1,887,128 | +0.21(+1.07%) |
Nov 15, 2012 | 19.26 | 19.54 | 19.10 | 19.47 | 2,331,615 | +0.25(+1.32%) |
Nov 14, 2012 | 19.87 | 20.00 | 19.10 | 19.21 | 1,523,785 | -0.48(-2.44%) |
Nov 13, 2012 | 19.76 | 20.22 | 19.57 | 19.69 | 1,572,026 | -0.19(-0.95%) |
Nov 12, 2012 | 20.15 | 20.50 | 19.83 | 19.88 | 1,523,032 | -0.10(-0.52%) |
Nov 09, 2012 | 20.03 | 20.36 | 19.89 | 19.99 | 1,431,546 | -0.16(-0.80%) |
Nov 08, 2012 | 20.17 | 20.41 | 19.99 | 20.15 | 1,398,584 | -0.09(-0.47%) |
Nov 07, 2012 | 20.37 | 20.46 | 20.04 | 20.24 | 1,524,207 | -0.34(-1.65%) |
Nov 06, 2012 | 20.09 | 20.61 | 20.06 | 20.58 | 1,661,288 | +0.52(+2.59%) |
Nov 05, 2012 | 19.91 | 20.14 | 19.87 | 20.06 | 1,491,878 | +0.22(+1.09%) |
Nov 02, 2012 | 20.53 | 20.70 | 19.78 | 19.84 | 1,730,760 | -0.64(-3.13%) |
Nov 01, 2012 | 19.68 | 20.66 | 19.63 | 20.49 | 3,053,759 | +0.80(+4.07%) |
Oct 31, 2012 | 19.54 | 19.81 | 19.20 | 19.68 | 1,794,258 | +0.10(+0.53%) |
Oct 26, 2012 | 18.96 | 19.58 | 19.58 | 19.58 | 2,648,893 | +0.67(+3.54%) |
Oct 25, 2012 | 18.48 | 19.44 | 18.39 | 18.91 | 6,759,102 | -0.07(-0.35%) |
Oct 24, 2012 | 19.16 | 19.34 | 18.95 | 18.98 | 1,729,954 | -0.17(-0.89%) |
Oct 23, 2012 | 19.16 | 19.54 | 18.94 | 19.15 | 1,438,082 | -0.12(-0.65%) |
Oct 19, 2012 | 19.51 | 19.71 | 19.26 | 19.27 | 1,859,722 | -0.35(-1.77%) |
Oct 18, 2012 | 19.71 | 20.01 | 19.38 | 19.62 | 1,789,030 | -0.07(-0.34%) |
Oct 17, 2012 | 19.40 | 19.85 | 19.27 | 19.68 | 2,708,421 | +0.30(+1.56%) |
Oct 16, 2012 | 19.04 | 19.42 | 19.00 | 19.38 | 1,524,455 | +0.40(+2.09%) |
Oct 15, 2012 | 18.48 | 19.01 | 18.48 | 18.99 | 1,791,628 | +0.47(+2.55%) |
Oct 12, 2012 | 18.47 | 18.63 | 18.45 | 18.51 | 1,303,933 | -0.06(-0.30%) |
Oct 11, 2012 | 18.23 | 18.69 | 18.20 | 18.57 | 1,618,875 | +0.41(+2.29%) |
Oct 10, 2012 | 18.15 | 18.27 | 18.08 | 18.16 | 1,151,285 | -0.03(-0.16%) |
Oct 09, 2012 | 18.23 | 18.33 | 18.13 | 18.18 | 1,486,279 | -0.12(-0.67%) |
Oct 08, 2012 | 18.23 | 18.37 | 18.14 | 18.31 | 1,108,734 | +0.05(+0.26%) |
Oct 05, 2012 | 18.25 | 18.35 | 18.12 | 18.26 | 994,395 | +0.08(+0.42%) |
Oct 04, 2012 | 17.98 | 18.25 | 17.98 | 18.18 | 1,148,504 | +0.23(+1.26%) |
Oct 03, 2012 | 17.69 | 17.99 | 17.58 | 17.96 | 1,888,376 | +0.39(+2.20%) |
Oct 02, 2012 | 17.54 | 17.62 | 17.42 | 17.57 | 1,461,086 | +0.06(+0.33%) |
Oct 01, 2012 | 17.50 | 17.64 | 17.34 | 17.51 | 2,766,059 | +0.09(+0.51%) |
Sep 28, 2012 | 17.69 | 17.75 | 17.41 | 17.42 | 1,584,531 | -0.34(-1.94%) |
Sep 27, 2012 | 17.75 | 17.91 | 17.68 | 17.77 | 793,346 | +0.08(+0.43%) |
Sep 26, 2012 | 18.11 | 18.16 | 17.45 | 17.69 | 1,761,325 | -0.42(-2.32%) |
Sep 25, 2012 | 17.90 | 18.35 | 16.54 | 18.11 | 2,419,958 | +0.19(+1.08%) |
Sep 24, 2012 | 16.18 | 18.00 | 16.18 | 17.92 | 1,320,331 | +0.12(+0.69%) |
Sep 21, 2012 | 17.91 | 18.15 | 17.76 | 17.80 | 3,845,045 | -0.03(-0.16%) |
Sep 20, 2012 | 17.60 | 17.89 | 17.54 | 17.83 | 1,124,867 | +0.15(+0.85%) |
Sep 19, 2012 | 17.88 | 17.93 | 17.44 | 17.67 | 1,805,293 | -0.07(-0.40%) |
Sep 18, 2012 | 18.08 | 18.14 | 17.55 | 17.75 | 12,623,249 | -0.40(-2.18%) |
Sep 17, 2012 | 18.36 | 18.42 | 18.10 | 18.14 | 1,322,383 | -0.30(-1.61%) |
Sep 14, 2012 | 18.39 | 18.70 | 18.32 | 18.44 | 1,235,614 | +0.08(+0.44%) |
Sep 13, 2012 | 18.56 | 18.56 | 18.16 | 18.36 | 1,587,217 | -0.20(-1.09%) |
Sep 12, 2012 | 18.37 | 18.63 | 18.36 | 18.56 | 1,273,275 | +0.20(+1.08%) |
Sep 11, 2012 | 18.39 | 18.40 | 18.16 | 18.36 | 1,063,342 | -0.03(-0.18%) |
Sep 10, 2012 | 18.70 | 18.88 | 18.36 | 18.40 | 1,150,030 | -0.35(-1.89%) |
Sep 07, 2012 | 18.45 | 18.83 | 18.38 | 18.75 | 1,179,913 | +0.37(+2.03%) |
Sep 06, 2012 | 18.27 | 18.51 | 17.92 | 18.38 | 1,096,228 | +0.33(+1.80%) |
Sep 05, 2012 | 18.16 | 18.29 | 17.93 | 18.05 | 1,143,694 | -0.06(-0.31%) |
Sep 04, 2012 | 17.79 | 18.17 | 17.62 | 18.11 | 1,245,167 | +0.31(+1.75%) |
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,755 | -0.03(-0.19%) |
Aug 30, 2012 | 18.18 | 18.24 | 17.76 | 17.83 | 691,418 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.28 | 17.85 | 18.26 | 823,157 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.92 | 853,996 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,531 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,968,173 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,443 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.25 | 18.33 | 1,963,347 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.19 | 18.35 | 1,615,965 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.28 | 17.97 | 18.27 | 1,407,443 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.17 | 17.56 | 18.01 | 1,108,686 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.43 | 17.80 | 2,119,876 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,285 | +0.02(+0.13%) |
Aug 13, 2012 | 18.08 | 18.21 | 17.77 | 18.18 | 1,528,232 | +0.11(+0.63%) |
Aug 10, 2012 | 17.69 | 18.12 | 17.64 | 18.07 | 1,948,479 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,643 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.67 | 17.25 | 17.64 | 1,728,542 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.85 | 17.42 | 973,475 | +0.29(+1.71%) |
Aug 06, 2012 | 17.01 | 17.18 | 16.90 | 17.12 | 1,004,494 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.01 | 16.26 | 16.86 | 703,291 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.72 | 16.21 | 16.51 | 1,044,471 | -0.09(-0.57%) |
Aug 01, 2012 | 16.78 | 17.04 | 16.53 | 16.61 | 1,144,754 | -0.05(-0.31%) |
Jul 31, 2012 | 16.62 | 16.91 | 16.60 | 16.66 | 1,540,382 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.72 | 16.87 | 1,001,990 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.00 | 16.58 | 16.89 | 2,008,849 | +0.14(+0.82%) |
Jul 26, 2012 | 17.44 | 17.44 | 16.10 | 16.75 | 3,108,388 | +0.80(+5.02%) |
Jul 25, 2012 | 15.84 | 16.05 | 15.61 | 15.95 | 1,225,242 | +0.10(+0.63%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.85 | 1,067,761 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,253 | -0.31(-1.87%) |
Jul 20, 2012 | 16.42 | 16.69 | 16.38 | 16.42 | 827,084 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.61 | 1,182,863 | +0.15(+0.91%) |
Jul 18, 2012 | 16.26 | 16.56 | 16.17 | 16.46 | 1,711,161 | +0.16(+0.99%) |
Jul 17, 2012 | 16.11 | 16.42 | 16.01 | 16.30 | 1,028,255 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,512 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,488 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.93 | 15.66 | 15.76 | 1,489,917 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,614 | -0.10(-0.61%) |
Jul 10, 2012 | 16.20 | 16.31 | 15.80 | 16.16 | 1,170,095 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.10 | 15.78 | 16.01 | 1,120,765 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.30 | 15.89 | 16.02 | 1,224,305 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,791 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.86 | 16.24 | 866,930 | +0.32(+2.02%) |
Jul 02, 2012 | 15.76 | 15.94 | 15.58 | 15.92 | 2,141,955 | +0.18(+1.15%) |
Jun 29, 2012 | 15.31 | 15.79 | 15.22 | 15.73 | 2,948,540 | +0.64(+4.27%) |
Jun 28, 2012 | 15.40 | 15.45 | 14.82 | 15.09 | 5,639,395 | -0.92(-5.77%) |
Jun 27, 2012 | 16.51 | 16.79 | 15.93 | 16.01 | 4,262,717 | -0.49(-2.97%) |
Jun 26, 2012 | 16.39 | 16.64 | 16.36 | 16.51 | 2,127,094 | +0.22(+1.33%) |
Jun 25, 2012 | 16.46 | 16.80 | 16.15 | 16.29 | 1,540,995 | -0.43(-2.57%) |
Jun 22, 2012 | 16.75 | 17.08 | 16.64 | 16.72 | 1,597,478 | -0.08(-0.45%) |
Jun 21, 2012 | 17.36 | 17.40 | 16.65 | 16.79 | 1,482,928 | -0.54(-3.10%) |
Jun 20, 2012 | 17.42 | 17.45 | 17.17 | 17.33 | 819,033 | -0.12(-0.68%) |
Jun 19, 2012 | 17.39 | 17.61 | 17.34 | 17.45 | 1,528,630 | +0.19(+1.09%) |
Jun 18, 2012 | 16.61 | 17.28 | 16.59 | 17.26 | 2,190,872 | +0.63(+3.80%) |
Jun 15, 2012 | 16.62 | 16.75 | 16.51 | 16.63 | 2,057,376 | -0.00(-0.03%) |
Jun 14, 2012 | 16.89 | 16.97 | 16.51 | 16.63 | 845,328 | -0.10(-0.62%) |
Jun 13, 2012 | 16.70 | 16.94 | 16.48 | 16.74 | 1,249,936 | +0.01(+0.06%) |
Jun 12, 2012 | 16.84 | 16.90 | 16.58 | 16.73 | 1,378,976 | -0.00(-0.03%) |
Jun 11, 2012 | 17.22 | 17.30 | 16.71 | 16.73 | 1,818,636 | -0.35(-2.07%) |
Jun 08, 2012 | 16.89 | 17.13 | 16.78 | 17.09 | 1,241,755 | +0.08(+0.47%) |
Jun 07, 2012 | 16.98 | 17.15 | 16.91 | 17.00 | 1,254,970 | +0.16(+0.95%) |
Jun 06, 2012 | 16.51 | 16.84 | 16.49 | 16.84 | 1,057,201 | +0.52(+3.18%) |
Jun 05, 2012 | 16.24 | 16.41 | 16.13 | 16.33 | 1,146,888 | +0.10(+0.64%) |
Jun 04, 2012 | 16.38 | 17.09 | 16.16 | 16.22 | 2,114,890 | -0.09(-0.55%) |
Jun 01, 2012 | 16.87 | 16.92 | 16.26 | 16.31 | 1,813,224 | -0.87(-5.08%) |
May 31, 2012 | 17.14 | 17.27 | 16.87 | 17.18 | 1,586,210 | +0.22(+1.28%) |
May 30, 2012 | 17.01 | 17.04 | 16.79 | 16.97 | 767,393 | -0.14(-0.83%) |
May 29, 2012 | 17.00 | 17.13 | 16.87 | 17.11 | 1,385,633 | +0.35(+2.11%) |
May 25, 2012 | 16.79 | 16.95 | 16.65 | 16.75 | 1,393,260 | -0.08(-0.45%) |
May 24, 2012 | 16.61 | 16.92 | 16.49 | 16.83 | 2,016,401 | +0.28(+1.71%) |
May 23, 2012 | 16.31 | 16.62 | 16.18 | 16.55 | 1,277,699 | +0.04(+0.23%) |
May 22, 2012 | 16.69 | 16.98 | 16.44 | 16.51 | 734,204 | -0.08(-0.46%) |
May 21, 2012 | 16.17 | 16.67 | 16.06 | 16.59 | 1,690,251 | +0.52(+3.26%) |
May 18, 2012 | 16.45 | 16.51 | 16.01 | 16.06 | 1,972,427 | -0.36(-2.18%) |
May 17, 2012 | 17.13 | 17.14 | 16.41 | 16.42 | 2,561,204 | -0.63(-3.68%) |
May 16, 2012 | 16.86 | 17.14 | 16.72 | 17.05 | 2,660,162 | +0.31(+1.83%) |
May 15, 2012 | 16.63 | 16.82 | 16.55 | 16.74 | 2,212,041 | +0.08(+0.51%) |
May 14, 2012 | 16.64 | 16.80 | 16.47 | 16.66 | 1,496,252 | -0.10(-0.62%) |
May 11, 2012 | 16.46 | 17.01 | 16.40 | 16.76 | 1,566,535 | +0.20(+1.22%) |
May 10, 2012 | 16.58 | 16.65 | 16.40 | 16.56 | 1,060,939 | +0.14(+0.83%) |
May 09, 2012 | 16.42 | 16.44 | 16.23 | 16.42 | 2,521,939 | -0.07(-0.43%) |
May 08, 2012 | 16.23 | 16.51 | 16.07 | 16.49 | 2,675,661 | +0.11(+0.66%) |
May 07, 2012 | 15.97 | 16.39 | 15.93 | 16.38 | 1,815,264 | +0.32(+2.00%) |
May 04, 2012 | 16.20 | 16.22 | 16.01 | 16.06 | 1,530,456 | -0.22(-1.36%) |
May 03, 2012 | 16.22 | 16.38 | 16.14 | 16.28 | 1,626,488 | +0.15(+0.91%) |
May 02, 2012 | 15.94 | 16.18 | 15.80 | 16.14 | 1,873,904 | +0.05(+0.29%) |