Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.22 | 28.53 | 27.77 | 28.40 | 3,662,317 | +0.45(+1.61%) |
Apr 29, 2013 | 27.51 | 28.71 | 27.25 | 27.95 | 3,949,209 | +0.75(+2.75%) |
Apr 26, 2013 | 27.46 | 27.58 | 26.63 | 27.20 | 2,958,066 | -0.38(-1.37%) |
Apr 25, 2013 | 28.09 | 28.56 | 27.48 | 27.58 | 3,472,763 | -0.22(-0.79%) |
Apr 24, 2013 | 27.42 | 28.06 | 27.42 | 27.80 | 3,239,319 | +0.42(+1.53%) |
Apr 23, 2013 | 26.97 | 27.52 | 26.78 | 27.38 | 3,256,844 | +0.64(+2.39%) |
Apr 22, 2013 | 26.69 | 26.84 | 26.23 | 26.75 | 2,996,799 | +0.42(+1.59%) |
Apr 19, 2013 | 26.22 | 26.44 | 25.55 | 26.33 | 3,306,493 | +0.48(+1.85%) |
Apr 18, 2013 | 26.40 | 26.40 | 25.62 | 25.85 | 3,139,689 | -0.39(-1.48%) |
Apr 17, 2013 | 26.16 | 26.36 | 25.35 | 26.24 | 3,434,956 | +0.10(+0.38%) |
Apr 16, 2013 | 25.88 | 26.43 | 25.70 | 26.14 | 4,833,169 | +0.88(+3.47%) |
Apr 15, 2013 | 26.06 | 26.48 | 25.09 | 25.26 | 5,118,721 | -1.42(-5.31%) |
Apr 12, 2013 | 26.53 | 26.95 | 25.93 | 26.68 | 3,230,115 | -0.25(-0.93%) |
Apr 11, 2013 | 27.32 | 27.56 | 26.84 | 26.93 | 2,932,613 | -0.40(-1.46%) |
Apr 10, 2013 | 27.92 | 28.05 | 27.22 | 27.32 | 3,145,965 | -0.28(-1.01%) |
Apr 09, 2013 | 27.26 | 28.08 | 26.98 | 27.60 | 4,081,585 | +0.60(+2.22%) |
Apr 08, 2013 | 26.61 | 27.04 | 26.55 | 27.00 | 3,129,185 | +0.70(+2.65%) |
Apr 05, 2013 | 24.61 | 26.62 | 24.20 | 26.31 | 5,325,283 | +0.90(+3.53%) |
Apr 04, 2013 | 25.17 | 26.42 | 25.01 | 25.41 | 6,799,235 | -0.13(-0.51%) |
Apr 03, 2013 | 26.42 | 26.78 | 25.07 | 25.54 | 12,290,996 | -1.48(-5.46%) |
Apr 02, 2013 | 27.61 | 28.11 | 26.98 | 27.02 | 4,895,878 | -0.85(-3.04%) |
Apr 01, 2013 | 28.13 | 28.14 | 27.46 | 27.86 | 4,553,491 | -0.06(-0.21%) |
Mar 28, 2013 | 27.49 | 28.65 | 27.40 | 27.92 | 10,816,875 | +0.77(+2.83%) |
Mar 27, 2013 | 26.48 | 27.29 | 26.10 | 27.15 | 6,809,546 | +0.86(+3.26%) |
Mar 26, 2013 | 26.13 | 26.47 | 25.79 | 26.30 | 2,867,233 | +0.45(+1.74%) |
Mar 25, 2013 | 26.20 | 26.53 | 25.46 | 25.85 | 3,249,376 | +0.13(+0.50%) |
Mar 22, 2013 | 25.79 | 26.19 | 25.59 | 25.72 | 4,235,621 | -0.01(-0.04%) |
Mar 21, 2013 | 25.31 | 25.93 | 25.13 | 25.73 | 4,463,083 | +0.48(+1.90%) |
Mar 20, 2013 | 25.29 | 25.29 | 24.76 | 25.25 | 2,862,263 | +0.48(+1.93%) |
Mar 19, 2013 | 24.89 | 25.01 | 24.48 | 24.77 | 3,034,641 | +0.09(+0.36%) |
Mar 18, 2013 | 24.29 | 25.04 | 23.93 | 24.68 | 3,380,047 | -0.23(-0.92%) |
Mar 15, 2013 | 25.18 | 25.38 | 24.66 | 24.91 | 5,094,886 | -0.22(-0.87%) |
Mar 14, 2013 | 23.83 | 25.26 | 23.79 | 25.13 | 7,276,971 | +1.36(+5.70%) |
Mar 13, 2013 | 23.49 | 23.86 | 23.15 | 23.77 | 2,070,337 | +0.27(+1.15%) |
Mar 12, 2013 | 23.78 | 24.28 | 23.29 | 23.50 | 3,924,979 | -0.01(-0.04%) |
Mar 11, 2013 | 22.76 | 23.56 | 22.44 | 23.51 | 4,083,601 | +0.89(+3.92%) |
Mar 08, 2013 | 22.84 | 22.85 | 22.25 | 22.63 | 3,002,784 | +0.46(+2.07%) |
Mar 07, 2013 | 22.23 | 22.47 | 22.11 | 22.17 | 2,415,446 | +0.10(+0.45%) |
Mar 06, 2013 | 21.78 | 22.26 | 21.54 | 22.07 | 4,364,731 | +0.53(+2.45%) |
Mar 05, 2013 | 21.68 | 21.84 | 21.53 | 21.54 | 3,237,617 | +0.10(+0.47%) |
Mar 04, 2013 | 20.94 | 21.51 | 20.94 | 21.44 | 2,896,098 | +0.34(+1.61%) |
Mar 01, 2013 | 20.96 | 21.31 | 20.71 | 21.10 | 3,749,915 | -0.14(-0.66%) |
Feb 28, 2013 | 21.34 | 21.54 | 21.19 | 21.24 | 3,019,206 | -0.27(-1.25%) |
Feb 27, 2013 | 20.96 | 21.65 | 20.89 | 21.51 | 3,653,554 | +0.42(+1.99%) |
Feb 26, 2013 | 20.71 | 21.39 | 20.66 | 21.09 | 5,922,766 | +0.71(+3.47%) |
Feb 25, 2013 | 20.94 | 21.52 | 20.30 | 20.38 | 4,963,245 | -0.55(-2.62%) |
Feb 22, 2013 | 20.45 | 21.28 | 20.19 | 20.93 | 6,923,842 | +0.78(+3.86%) |
Feb 21, 2013 | 20.49 | 20.54 | 19.59 | 20.15 | 4,998,630 | -0.34(-1.65%) |
Feb 20, 2013 | 21.30 | 21.52 | 20.30 | 20.49 | 5,057,409 | -1.08(-4.99%) |
Feb 19, 2013 | 21.69 | 21.76 | 21.42 | 21.57 | 1,683,894 | -0.11(-0.51%) |
Feb 15, 2013 | 22.00 | 22.00 | 21.36 | 21.68 | 2,385,002 | -0.08(-0.37%) |
Feb 14, 2013 | 21.43 | 21.89 | 21.36 | 21.76 | 1,836,489 | +0.15(+0.69%) |
Feb 13, 2013 | 21.65 | 21.70 | 21.36 | 21.61 | 2,490,837 | -0.01(-0.05%) |
Feb 12, 2013 | 21.86 | 22.06 | 21.45 | 21.62 | 3,004,591 | -0.32(-1.45%) |
Feb 11, 2013 | 22.04 | 22.26 | 21.93 | 21.94 | 1,952,084 | -0.14(-0.63%) |
Feb 08, 2013 | 22.00 | 22.17 | 21.67 | 22.08 | 2,086,685 | +0.37(+1.70%) |
Feb 07, 2013 | 21.97 | 22.07 | 21.53 | 21.71 | 1,800,133 | -0.18(-0.82%) |
Feb 06, 2013 | 21.76 | 21.89 | 21.59 | 21.89 | 1,772,686 | +0.64(+3.00%) |
Feb 04, 2013 | 21.38 | 21.54 | 21.22 | 21.25 | 2,223,480 | -0.26(-1.21%) |
Feb 01, 2013 | 21.44 | 21.70 | 21.29 | 21.51 | 2,593,491 | +0.34(+1.60%) |
Jan 31, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 2,404,970 | +0.02(+0.09%) |
Jan 30, 2013 | 20.87 | 21.50 | 20.67 | 21.15 | 5,598,364 | +0.24(+1.14%) |
Jan 29, 2013 | 20.57 | 21.38 | 20.55 | 20.91 | 2,860,024 | +0.17(+0.82%) |
Jan 28, 2013 | 20.94 | 21.02 | 20.50 | 20.74 | 2,831,587 | -0.13(-0.62%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.77 | 20.87 | 2,650,361 | +0.10(+0.48%) |
Jan 24, 2013 | 20.72 | 20.99 | 20.68 | 20.77 | 3,422,440 | -0.04(-0.19%) |
Jan 23, 2013 | 20.97 | 21.09 | 20.45 | 20.81 | 3,557,464 | -0.14(-0.67%) |
Jan 22, 2013 | 20.37 | 21.14 | 20.16 | 20.95 | 3,677,218 | +0.60(+2.94%) |
Jan 18, 2013 | 20.15 | 20.39 | 20.06 | 20.35 | 3,325,170 | +0.09(+0.44%) |
Jan 17, 2013 | 20.34 | 20.44 | 20.15 | 20.26 | 1,913,857 | +0.09(+0.44%) |
Jan 16, 2013 | 20.11 | 20.23 | 19.99 | 20.17 | 1,667,629 | -0.03(-0.15%) |
Jan 15, 2013 | 20.03 | 20.29 | 19.91 | 20.20 | 2,019,121 | +0.08(+0.40%) |
Jan 14, 2013 | 20.21 | 20.23 | 20.00 | 20.12 | 2,044,962 | -0.06(-0.30%) |
Jan 11, 2013 | 20.33 | 20.54 | 19.82 | 20.18 | 4,619,455 | -0.30(-1.46%) |
Jan 10, 2013 | 20.46 | 20.51 | 20.03 | 20.48 | 3,010,653 | +0.19(+0.93%) |
Jan 09, 2013 | 20.22 | 20.34 | 20.10 | 20.29 | 4,621,410 | +0.17(+0.84%) |
Jan 08, 2013 | 20.18 | 20.18 | 19.80 | 20.12 | 2,397,312 | -0.03(-0.15%) |
Jan 07, 2013 | 20.36 | 20.36 | 19.75 | 20.15 | 3,776,716 | +0.07(+0.35%) |
Jan 04, 2013 | 20.35 | 20.40 | 19.82 | 20.08 | 7,449,489 | +0.33(+1.67%) |
Jan 03, 2013 | 19.48 | 20.03 | 19.20 | 19.76 | 5,456,022 | +0.31(+1.59%) |
Jan 02, 2013 | 19.18 | 19.56 | 18.91 | 19.45 | 7,064,378 | +0.72(+3.83%) |
Dec 31, 2012 | 18.34 | 18.83 | 18.16 | 18.73 | 3,616,799 | +0.53(+2.90%) |
Dec 28, 2012 | 18.64 | 18.87 | 18.04 | 18.20 | 3,771,366 | -0.32(-1.72%) |
Dec 27, 2012 | 18.46 | 18.70 | 17.97 | 18.52 | 4,072,583 | +0.25(+1.36%) |
Dec 26, 2012 | 17.84 | 18.57 | 17.81 | 18.27 | 5,099,896 | +0.44(+2.46%) |
Dec 24, 2012 | 17.83 | 18.18 | 17.67 | 17.83 | 1,489,960 | -0.13(-0.72%) |
Dec 21, 2012 | 17.72 | 18.08 | 17.60 | 17.96 | 4,757,037 | -0.19(-1.04%) |
Dec 20, 2012 | 18.19 | 18.26 | 17.96 | 18.15 | 6,504,416 | +0.18(+1.00%) |
Dec 19, 2012 | 18.07 | 18.20 | 17.75 | 17.97 | 4,594,438 | +0.06(+0.33%) |
Dec 18, 2012 | 18.03 | 18.16 | 17.82 | 17.91 | 4,541,370 | +0.21(+1.18%) |
Dec 17, 2012 | 17.35 | 18.01 | 17.12 | 17.70 | 6,374,298 | +0.66(+3.86%) |
Dec 14, 2012 | 17.13 | 17.30 | 16.85 | 17.04 | 2,689,835 | -0.10(-0.58%) |
Dec 13, 2012 | 17.72 | 17.72 | 16.89 | 17.14 | 4,274,293 | -0.41(-2.33%) |
Dec 12, 2012 | 17.92 | 17.92 | 17.37 | 17.55 | 3,210,160 | -0.12(-0.68%) |
Dec 11, 2012 | 17.84 | 18.01 | 17.63 | 17.67 | 4,481,842 | -0.05(-0.28%) |
Dec 10, 2012 | 17.59 | 17.78 | 17.49 | 17.72 | 4,085,766 | +0.18(+1.02%) |
Dec 07, 2012 | 18.18 | 18.23 | 17.47 | 17.54 | 6,142,003 | -0.41(-2.28%) |
Dec 06, 2012 | 17.22 | 17.98 | 16.88 | 17.95 | 12,669,838 | +1.23(+7.33%) |
Dec 05, 2012 | 16.56 | 17.12 | 16.36 | 16.72 | 6,148,827 | +0.30(+1.82%) |
Dec 04, 2012 | 16.48 | 16.90 | 16.24 | 16.42 | 3,309,706 | -0.33(-1.96%) |
Nov 30, 2012 | 16.47 | 16.81 | 16.31 | 16.75 | 4,526,293 | +0.39(+2.38%) |
Nov 29, 2012 | 16.14 | 16.53 | 16.10 | 16.36 | 6,177,120 | +0.37(+2.31%) |
Nov 28, 2012 | 15.65 | 16.04 | 15.54 | 16.00 | 2,829,329 | +0.42(+2.69%) |
Nov 27, 2012 | 15.22 | 16.11 | 15.21 | 15.58 | 6,884,854 | +0.34(+2.23%) |
Nov 26, 2012 | 15.54 | 15.61 | 15.19 | 15.24 | 3,232,236 | -0.35(-2.24%) |
Nov 23, 2012 | 15.62 | 15.62 | 15.46 | 15.59 | 987,994 | +0.15(+0.97%) |
Nov 21, 2012 | 15.46 | 15.55 | 15.31 | 15.44 | 1,612,692 | +0.02(+0.13%) |
Nov 20, 2012 | 15.41 | 15.43 | 15.18 | 15.42 | 1,808,637 | +0.11(+0.72%) |
Nov 19, 2012 | 15.03 | 15.36 | 14.96 | 15.31 | 3,243,054 | +0.62(+4.21%) |
Nov 16, 2012 | 14.33 | 14.79 | 14.24 | 14.69 | 7,088,971 | +0.27(+1.87%) |
Nov 15, 2012 | 14.23 | 14.57 | 14.01 | 14.42 | 4,773,599 | +0.20(+1.40%) |
Nov 14, 2012 | 14.26 | 14.49 | 14.19 | 14.22 | 4,188,351 | +0.15(+1.06%) |
Nov 13, 2012 | 14.39 | 14.44 | 13.81 | 14.07 | 2,760,291 | -0.08(-0.56%) |
Nov 12, 2012 | 14.67 | 14.73 | 14.02 | 14.15 | 4,737,284 | -0.49(-3.34%) |
Nov 09, 2012 | 14.82 | 15.02 | 14.56 | 14.64 | 5,317,790 | -0.29(-1.94%) |
Nov 08, 2012 | 15.27 | 15.46 | 14.80 | 14.93 | 3,438,582 | -0.39(-2.54%) |
Nov 07, 2012 | 15.57 | 15.70 | 14.96 | 15.32 | 4,704,541 | -0.48(-3.03%) |
Nov 06, 2012 | 15.88 | 16.13 | 15.70 | 15.80 | 4,101,662 | +0.08(+0.51%) |
Nov 05, 2012 | 15.74 | 16.06 | 15.39 | 15.72 | 8,078,213 | -0.42(-2.60%) |
Nov 02, 2012 | 16.31 | 16.37 | 16.02 | 16.14 | 3,926,982 | -0.06(-0.37%) |
Nov 01, 2012 | 16.04 | 16.43 | 15.95 | 16.20 | 3,524,005 | +0.15(+0.93%) |
Oct 31, 2012 | 15.96 | 16.06 | 15.83 | 16.05 | 2,375,462 | +0.09(+0.56%) |
Oct 26, 2012 | 15.98 | 15.96 | 15.96 | 15.96 | 5,925,604 | +0.00(+0.00%) |
Oct 25, 2012 | 15.83 | 16.00 | 15.59 | 15.96 | 2,757,200 | +0.22(+1.39%) |
Oct 24, 2012 | 15.89 | 15.95 | 15.66 | 15.74 | 2,775,999 | -0.01(-0.06%) |
Oct 23, 2012 | 15.53 | 15.82 | 15.17 | 15.75 | 3,921,343 | +0.09(+0.57%) |
Oct 19, 2012 | 16.10 | 16.10 | 15.46 | 15.66 | 5,257,234 | -0.34(-2.12%) |
Oct 18, 2012 | 15.60 | 16.31 | 15.54 | 16.00 | 3,033,980 | +0.22(+1.39%) |
Oct 17, 2012 | 16.07 | 16.09 | 15.64 | 15.78 | 3,975,058 | -0.21(-1.31%) |
Oct 16, 2012 | 15.81 | 16.03 | 15.70 | 15.99 | 2,444,264 | +0.28(+1.78%) |
Oct 15, 2012 | 15.79 | 15.79 | 15.30 | 15.71 | 1,783,641 | +0.02(+0.13%) |
Oct 12, 2012 | 15.86 | 15.98 | 15.41 | 15.69 | 2,243,387 | -0.13(-0.82%) |
Oct 11, 2012 | 15.77 | 16.00 | 15.75 | 15.82 | 1,824,794 | +0.08(+0.51%) |
Oct 10, 2012 | 15.97 | 16.11 | 15.65 | 15.74 | 2,266,458 | -0.18(-1.13%) |
Oct 09, 2012 | 15.55 | 16.25 | 15.41 | 15.92 | 5,457,322 | +0.46(+2.97%) |
Oct 08, 2012 | 15.45 | 15.50 | 15.29 | 15.46 | 2,485,627 | +0.01(+0.06%) |
Oct 05, 2012 | 15.89 | 16.08 | 15.41 | 15.45 | 3,137,109 | -0.38(-2.39%) |
Oct 04, 2012 | 15.77 | 16.25 | 15.74 | 15.83 | 2,709,480 | +0.03(+0.19%) |
Oct 03, 2012 | 15.64 | 15.82 | 15.28 | 15.80 | 2,306,158 | +0.25(+1.60%) |
Oct 02, 2012 | 15.54 | 15.72 | 15.29 | 15.55 | 1,869,984 | +0.10(+0.65%) |
Oct 01, 2012 | 15.72 | 15.75 | 15.13 | 15.45 | 3,806,246 | -0.04(-0.26%) |
Sep 28, 2012 | 15.57 | 15.89 | 15.44 | 15.49 | 3,832,719 | -0.28(-1.77%) |
Sep 27, 2012 | 15.53 | 16.06 | 15.46 | 15.77 | 3,303,722 | +0.43(+2.80%) |
Sep 26, 2012 | 15.64 | 15.64 | 15.08 | 15.34 | 4,659,628 | -0.38(-2.41%) |
Sep 25, 2012 | 16.30 | 16.50 | 15.69 | 15.72 | 3,681,892 | -0.54(-3.31%) |
Sep 24, 2012 | 16.45 | 16.61 | 16.03 | 16.25 | 3,352,571 | -0.33(-1.98%) |
Sep 21, 2012 | 16.48 | 16.58 | 16.16 | 16.58 | 3,538,527 | +0.23(+1.40%) |
Sep 20, 2012 | 16.38 | 16.55 | 16.15 | 16.35 | 3,613,982 | -0.36(-2.15%) |
Sep 19, 2012 | 16.64 | 16.81 | 16.46 | 16.71 | 3,382,133 | +0.08(+0.48%) |
Sep 18, 2012 | 16.93 | 16.94 | 16.36 | 16.63 | 4,260,574 | -0.03(-0.18%) |
Sep 17, 2012 | 17.19 | 17.24 | 16.53 | 16.66 | 3,545,782 | -0.09(-0.54%) |
Sep 14, 2012 | 16.87 | 17.45 | 16.66 | 16.75 | 7,077,973 | +0.11(+0.66%) |
Sep 13, 2012 | 16.29 | 16.97 | 16.06 | 16.64 | 5,195,288 | +0.21(+1.27%) |
Sep 12, 2012 | 16.48 | 16.80 | 16.26 | 16.43 | 6,367,555 | +0.19(+1.17%) |
Sep 11, 2012 | 15.86 | 16.70 | 15.46 | 16.24 | 14,935,167 | +0.57(+3.63%) |
Sep 10, 2012 | 15.87 | 16.31 | 15.49 | 15.68 | 5,030,935 | -0.01(-0.06%) |
Sep 07, 2012 | 15.08 | 15.88 | 15.05 | 15.69 | 6,370,212 | +0.69(+4.59%) |
Sep 06, 2012 | 14.91 | 15.35 | 14.76 | 15.00 | 4,161,019 | +0.25(+1.69%) |
Sep 05, 2012 | 14.78 | 14.80 | 14.53 | 14.75 | 2,542,792 | +0.06(+0.41%) |
Sep 04, 2012 | 14.72 | 14.99 | 14.56 | 14.69 | 2,659,767 | -0.03(-0.20%) |
Aug 31, 2012 | 14.55 | 14.81 | 14.36 | 14.72 | 3,281,324 | +0.23(+1.58%) |
Aug 30, 2012 | 14.86 | 14.94 | 14.34 | 14.49 | 2,404,045 | -0.36(-2.42%) |
Aug 29, 2012 | 14.99 | 15.20 | 14.82 | 14.85 | 2,796,983 | +0.26(+1.78%) |
Aug 27, 2012 | 14.95 | 14.95 | 14.43 | 14.59 | 3,240,063 | -0.20(-1.35%) |
Aug 24, 2012 | 14.51 | 15.01 | 14.41 | 14.79 | 3,101,218 | +0.18(+1.23%) |
Aug 23, 2012 | 14.83 | 15.14 | 14.56 | 14.61 | 5,019,390 | -0.13(-0.88%) |
Aug 22, 2012 | 14.20 | 14.80 | 14.02 | 14.74 | 5,741,429 | +0.54(+3.79%) |
Aug 21, 2012 | 14.45 | 14.78 | 14.04 | 14.20 | 6,938,075 | +0.15(+1.06%) |
Aug 20, 2012 | 14.24 | 14.24 | 13.80 | 14.05 | 3,720,652 | -0.29(-2.02%) |
Aug 17, 2012 | 14.34 | 14.38 | 14.06 | 14.34 | 3,267,808 | +0.07(+0.49%) |
Aug 16, 2012 | 14.52 | 14.60 | 14.08 | 14.27 | 4,071,371 | -0.20(-1.38%) |
Aug 15, 2012 | 14.34 | 14.51 | 14.27 | 14.47 | 2,516,977 | +0.07(+0.48%) |
Aug 14, 2012 | 14.46 | 14.51 | 14.23 | 14.40 | 1,915,166 | +0.06(+0.42%) |
Aug 13, 2012 | 14.71 | 14.71 | 14.06 | 14.34 | 3,171,761 | -0.28(-1.91%) |
Aug 10, 2012 | 14.12 | 14.63 | 14.11 | 14.62 | 5,532,474 | +0.60(+4.27%) |
Aug 09, 2012 | 13.53 | 14.28 | 13.53 | 14.02 | 4,689,806 | +0.44(+3.23%) |
Aug 08, 2012 | 13.53 | 13.66 | 13.35 | 13.58 | 3,298,801 | -0.06(-0.44%) |
Aug 07, 2012 | 13.72 | 14.07 | 13.46 | 13.64 | 4,561,758 | -0.03(-0.22%) |
Aug 06, 2012 | 13.69 | 13.84 | 13.33 | 13.67 | 5,048,451 | -0.05(-0.36%) |
Aug 03, 2012 | 13.98 | 14.24 | 13.56 | 13.72 | 5,566,463 | -0.01(-0.07%) |
Aug 02, 2012 | 13.83 | 14.16 | 13.42 | 13.73 | 3,995,615 | -0.23(-1.64%) |
Aug 01, 2012 | 13.61 | 15.17 | 13.56 | 13.96 | 11,427,281 | +0.37(+2.71%) |
Jul 31, 2012 | 13.88 | 14.02 | 13.49 | 13.59 | 6,790,931 | -0.11(-0.80%) |
Jul 30, 2012 | 13.97 | 14.26 | 13.58 | 13.70 | 5,357,230 | -0.12(-0.87%) |
Jul 27, 2012 | 13.46 | 13.98 | 13.46 | 13.82 | 8,702,002 | +0.69(+5.24%) |
Jul 26, 2012 | 13.07 | 13.28 | 12.84 | 13.13 | 4,089,148 | +0.36(+2.81%) |
Jul 25, 2012 | 12.96 | 13.04 | 12.16 | 12.77 | 6,864,496 | -0.07(-0.54%) |
Jul 24, 2012 | 13.17 | 13.24 | 12.53 | 12.84 | 6,663,611 | -0.28(-2.13%) |
Jul 23, 2012 | 13.34 | 13.34 | 12.84 | 13.12 | 8,254,836 | -0.62(-4.50%) |
Jul 20, 2012 | 13.69 | 13.91 | 13.61 | 13.74 | 4,172,191 | -0.05(-0.36%) |
Jul 19, 2012 | 13.73 | 13.95 | 13.61 | 13.79 | 7,654,708 | +0.26(+1.92%) |
Jul 18, 2012 | 13.79 | 13.95 | 13.46 | 13.53 | 9,812,144 | -0.27(-1.95%) |
Jul 17, 2012 | 14.01 | 14.04 | 13.71 | 13.80 | 24,483,842 | -0.85(-5.79%) |
Jul 16, 2012 | 15.36 | 15.54 | 14.56 | 14.65 | 4,999,116 | -0.61(-3.99%) |
Jul 13, 2012 | 15.62 | 15.74 | 15.10 | 15.26 | 6,241,530 | -0.29(-1.86%) |
Jul 12, 2012 | 13.99 | 15.96 | 13.61 | 15.55 | 15,541,242 | +1.43(+10.10%) |
Jul 11, 2012 | 14.72 | 14.81 | 13.84 | 14.12 | 6,127,944 | -0.58(-3.93%) |
Jul 10, 2012 | 15.49 | 15.49 | 14.37 | 14.70 | 6,002,813 | -0.22(-1.47%) |
Jul 09, 2012 | 15.61 | 15.74 | 14.83 | 14.92 | 4,475,553 | -0.71(-4.53%) |
Jul 06, 2012 | 15.25 | 15.75 | 15.02 | 15.63 | 3,861,250 | +0.09(+0.58%) |
Jul 05, 2012 | 15.41 | 16.13 | 15.26 | 15.54 | 4,905,705 | +0.02(+0.13%) |
Jul 03, 2012 | 14.86 | 15.56 | 14.67 | 15.52 | 3,771,566 | +0.76(+5.14%) |
Jul 02, 2012 | 14.70 | 14.88 | 14.26 | 14.76 | 4,663,473 | +0.06(+0.41%) |
Jun 29, 2012 | 14.28 | 14.75 | 13.99 | 14.70 | 8,610,974 | +0.98(+7.12%) |
Jun 28, 2012 | 12.47 | 13.78 | 12.47 | 13.72 | 8,952,123 | +0.95(+7.42%) |
Jun 27, 2012 | 12.34 | 12.85 | 12.19 | 12.77 | 4,970,405 | +0.48(+3.89%) |
Jun 26, 2012 | 12.14 | 12.61 | 12.14 | 12.30 | 3,312,932 | +0.03(+0.24%) |
Jun 25, 2012 | 12.20 | 12.35 | 11.93 | 12.27 | 3,202,986 | -0.26(-2.07%) |
Jun 22, 2012 | 12.63 | 12.63 | 12.22 | 12.53 | 16,807,650 | +0.33(+2.70%) |
Jun 21, 2012 | 13.49 | 13.64 | 12.09 | 12.20 | 10,648,705 | -1.45(-10.60%) |
Jun 20, 2012 | 14.00 | 14.12 | 13.38 | 13.64 | 5,931,912 | +0.03(+0.22%) |
Jun 19, 2012 | 14.11 | 14.69 | 13.60 | 13.61 | 6,829,010 | -0.42(-2.98%) |
Jun 18, 2012 | 13.96 | 14.07 | 13.54 | 14.03 | 5,983,142 | -0.03(-0.21%) |
Jun 15, 2012 | 13.70 | 14.06 | 13.21 | 14.06 | 11,902,241 | +1.06(+8.13%) |
Jun 14, 2012 | 12.41 | 13.11 | 12.09 | 13.00 | 5,427,517 | +0.53(+4.24%) |
Jun 13, 2012 | 12.84 | 12.92 | 12.29 | 12.48 | 5,405,229 | -0.44(-3.40%) |
Jun 12, 2012 | 12.11 | 12.97 | 11.95 | 12.91 | 7,200,369 | +1.09(+9.19%) |
Jun 11, 2012 | 13.11 | 13.13 | 11.83 | 11.83 | 6,111,136 | -0.71(-5.65%) |
Jun 08, 2012 | 12.61 | 12.62 | 11.99 | 12.54 | 4,837,088 | -0.10(-0.79%) |
Jun 07, 2012 | 13.14 | 13.71 | 12.62 | 12.63 | 5,736,824 | -0.27(-2.09%) |
Jun 06, 2012 | 12.75 | 13.29 | 12.56 | 12.90 | 7,101,396 | +0.44(+3.52%) |
Jun 05, 2012 | 11.58 | 12.55 | 11.58 | 12.47 | 7,899,807 | +0.75(+6.38%) |
Jun 04, 2012 | 12.60 | 12.76 | 10.48 | 11.72 | 16,091,813 | -0.85(-6.75%) |
Jun 01, 2012 | 13.37 | 13.53 | 12.23 | 12.57 | 9,049,171 | -1.44(-10.26%) |
May 31, 2012 | 14.32 | 14.53 | 13.36 | 14.00 | 6,947,576 | -0.34(-2.36%) |
May 30, 2012 | 15.36 | 15.36 | 14.18 | 14.34 | 3,946,022 | -1.26(-8.06%) |
May 29, 2012 | 15.29 | 15.66 | 14.82 | 15.60 | 3,218,879 | +0.63(+4.20%) |
May 25, 2012 | 14.92 | 15.10 | 14.70 | 14.97 | 1,732,755 | -0.01(-0.07%) |
May 24, 2012 | 15.02 | 15.18 | 14.47 | 14.98 | 3,693,994 | +0.10(+0.67%) |
May 23, 2012 | 14.43 | 14.95 | 13.89 | 14.88 | 4,271,036 | +0.22(+1.50%) |
May 22, 2012 | 15.04 | 15.38 | 14.42 | 14.66 | 3,743,349 | -0.20(-1.34%) |
May 21, 2012 | 13.93 | 14.97 | 13.81 | 14.86 | 5,274,942 | +1.08(+7.82%) |
May 18, 2012 | 14.27 | 14.36 | 13.50 | 13.78 | 5,036,990 | -0.21(-1.50%) |
May 17, 2012 | 15.45 | 15.61 | 13.77 | 13.99 | 8,078,889 | -1.40(-9.07%) |
May 16, 2012 | 15.70 | 16.29 | 15.32 | 15.39 | 4,417,899 | -0.30(-1.91%) |
May 15, 2012 | 16.20 | 16.68 | 15.49 | 15.69 | 6,584,507 | -0.52(-3.20%) |
May 14, 2012 | 17.09 | 17.17 | 15.93 | 16.20 | 7,043,301 | -1.15(-6.61%) |
May 11, 2012 | 16.95 | 17.78 | 16.87 | 17.35 | 3,706,547 | +0.18(+1.05%) |
May 10, 2012 | 16.71 | 17.31 | 16.60 | 17.17 | 3,165,545 | +0.65(+3.92%) |
May 09, 2012 | 16.23 | 16.67 | 16.11 | 16.52 | 3,858,774 | -0.12(-0.72%) |
May 08, 2012 | 16.86 | 17.06 | 16.07 | 16.64 | 5,237,660 | -0.21(-1.24%) |
May 07, 2012 | 16.11 | 16.98 | 15.97 | 16.85 | 5,228,783 | +0.44(+2.67%) |
May 04, 2012 | 16.70 | 16.86 | 16.19 | 16.41 | 4,313,577 | -0.46(-2.72%) |
May 03, 2012 | 17.93 | 17.93 | 16.54 | 16.87 | 5,894,157 | -1.00(-5.58%) |
May 02, 2012 | 17.75 | 17.94 | 17.45 | 17.87 | 2,961,146 | -0.08(-0.44%) |