Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.94 | 16.58 | 15.93 | 16.51 | 1,591,063 | +0.56(+3.50%) |
Apr 29, 2013 | 16.23 | 16.41 | 15.93 | 15.95 | 993,547 | -0.20(-1.27%) |
Apr 26, 2013 | 16.38 | 16.45 | 16.09 | 16.16 | 1,249,517 | -0.29(-1.77%) |
Apr 25, 2013 | 16.19 | 16.48 | 16.19 | 16.45 | 1,429,475 | +0.35(+2.20%) |
Apr 24, 2013 | 16.09 | 16.20 | 15.95 | 16.09 | 1,407,327 | -0.20(-1.25%) |
Apr 23, 2013 | 16.22 | 16.36 | 16.04 | 16.30 | 1,340,700 | +0.20(+1.27%) |
Apr 22, 2013 | 16.32 | 16.32 | 15.73 | 16.09 | 1,439,653 | -0.20(-1.20%) |
Apr 19, 2013 | 16.60 | 16.70 | 16.26 | 16.29 | 1,383,073 | -0.28(-1.70%) |
Apr 18, 2013 | 16.69 | 16.91 | 16.51 | 16.57 | 859,950 | -0.10(-0.61%) |
Apr 17, 2013 | 16.88 | 16.91 | 16.47 | 16.67 | 991,080 | -0.27(-1.62%) |
Apr 16, 2013 | 17.36 | 17.36 | 16.79 | 16.95 | 1,363,509 | -0.26(-1.50%) |
Apr 15, 2013 | 17.66 | 17.66 | 17.01 | 17.21 | 1,362,736 | -0.49(-2.79%) |
Apr 12, 2013 | 17.82 | 17.88 | 17.23 | 17.70 | 1,524,969 | -0.17(-0.96%) |
Apr 11, 2013 | 17.63 | 18.01 | 17.31 | 17.87 | 1,577,014 | +0.29(+1.65%) |
Apr 10, 2013 | 16.91 | 17.86 | 16.27 | 17.58 | 5,618,386 | +2.15(+13.95%) |
Apr 09, 2013 | 15.01 | 15.77 | 15.01 | 15.43 | 1,462,847 | +0.41(+2.76%) |
Apr 08, 2013 | 14.58 | 15.03 | 14.58 | 15.01 | 831,769 | +0.49(+3.40%) |
Apr 05, 2013 | 14.18 | 14.66 | 14.09 | 14.52 | 1,418,662 | -0.32(-2.16%) |
Apr 04, 2013 | 15.10 | 15.10 | 14.79 | 14.84 | 842,660 | -0.21(-1.40%) |
Apr 03, 2013 | 15.25 | 15.28 | 15.00 | 15.05 | 751,007 | -0.16(-1.03%) |
Apr 02, 2013 | 15.34 | 15.48 | 15.16 | 15.21 | 693,318 | -0.09(-0.61%) |
Apr 01, 2013 | 15.37 | 15.43 | 14.96 | 15.30 | 756,548 | -0.08(-0.51%) |
Mar 28, 2013 | 15.55 | 15.65 | 15.30 | 15.38 | 1,142,790 | -0.22(-1.40%) |
Mar 27, 2013 | 14.99 | 15.72 | 14.85 | 15.60 | 1,059,597 | +0.48(+3.16%) |
Mar 26, 2013 | 15.25 | 15.73 | 15.01 | 15.12 | 840,527 | -0.05(-0.31%) |
Mar 25, 2013 | 15.30 | 15.35 | 14.99 | 15.17 | 654,947 | -0.13(-0.82%) |
Mar 22, 2013 | 15.27 | 15.99 | 15.23 | 15.30 | 1,203,560 | +0.37(+2.47%) |
Mar 21, 2013 | 15.28 | 15.41 | 14.91 | 14.93 | 902,616 | -0.49(-3.15%) |
Mar 20, 2013 | 15.34 | 15.60 | 15.14 | 15.41 | 974,970 | +0.16(+1.03%) |
Mar 19, 2013 | 15.60 | 15.69 | 15.16 | 15.26 | 1,512,553 | -0.27(-1.71%) |
Mar 18, 2013 | 15.35 | 15.91 | 15.10 | 15.52 | 1,299,459 | -0.46(-2.89%) |
Mar 15, 2013 | 15.85 | 16.05 | 15.66 | 15.98 | 1,751,949 | +0.16(+0.99%) |
Mar 14, 2013 | 15.74 | 15.92 | 15.69 | 15.83 | 649,317 | +0.16(+1.00%) |
Mar 13, 2013 | 16.56 | 16.58 | 15.62 | 15.67 | 1,530,133 | -0.99(-5.92%) |
Mar 12, 2013 | 16.45 | 16.67 | 16.45 | 16.66 | 539,264 | +0.15(+0.90%) |
Mar 11, 2013 | 16.20 | 16.59 | 16.11 | 16.51 | 462,945 | +0.28(+1.74%) |
Mar 08, 2013 | 16.49 | 16.54 | 16.15 | 16.23 | 1,152,874 | -0.08(-0.48%) |
Mar 07, 2013 | 16.28 | 16.61 | 15.78 | 16.31 | 1,418,568 | +0.27(+1.66%) |
Mar 06, 2013 | 16.33 | 16.35 | 15.94 | 16.04 | 1,431,993 | -0.29(-1.77%) |
Mar 05, 2013 | 16.31 | 16.49 | 16.17 | 16.33 | 1,086,551 | +0.09(+0.58%) |
Mar 04, 2013 | 16.63 | 16.63 | 16.05 | 16.24 | 1,336,550 | -0.31(-1.89%) |
Mar 01, 2013 | 17.22 | 17.22 | 16.47 | 16.55 | 2,326,401 | -0.95(-5.41%) |
Feb 28, 2013 | 17.86 | 17.86 | 17.40 | 17.50 | 1,545,464 | -0.47(-2.61%) |
Feb 27, 2013 | 17.89 | 18.08 | 17.79 | 17.97 | 701,128 | +0.12(+0.66%) |
Feb 26, 2013 | 18.11 | 18.20 | 17.67 | 17.85 | 1,179,460 | -0.15(-0.83%) |
Feb 25, 2013 | 18.39 | 18.42 | 17.99 | 18.00 | 1,161,230 | -0.30(-1.63%) |
Feb 22, 2013 | 18.08 | 18.40 | 18.00 | 18.29 | 965,308 | +0.28(+1.56%) |
Feb 21, 2013 | 18.31 | 18.32 | 17.91 | 18.01 | 1,388,290 | -0.31(-1.67%) |
Feb 20, 2013 | 18.44 | 18.65 | 18.32 | 18.32 | 1,306,639 | -0.16(-0.89%) |
Feb 19, 2013 | 18.11 | 18.53 | 18.02 | 18.48 | 1,744,638 | +0.41(+2.25%) |
Feb 15, 2013 | 18.27 | 18.27 | 17.99 | 18.08 | 1,365,514 | -0.06(-0.35%) |
Feb 14, 2013 | 17.44 | 18.27 | 17.27 | 18.14 | 1,677,058 | +0.27(+1.49%) |
Feb 13, 2013 | 17.10 | 18.08 | 17.04 | 17.87 | 2,808,731 | +0.76(+4.44%) |
Feb 12, 2013 | 16.42 | 17.25 | 16.42 | 17.11 | 1,238,550 | +0.66(+4.00%) |
Feb 11, 2013 | 16.34 | 16.56 | 16.20 | 16.45 | 624,838 | +0.06(+0.38%) |
Feb 08, 2013 | 16.35 | 16.56 | 16.34 | 16.39 | 700,290 | +0.04(+0.24%) |
Feb 07, 2013 | 16.39 | 16.53 | 16.29 | 16.35 | 697,099 | -0.05(-0.33%) |
Feb 06, 2013 | 15.99 | 16.58 | 15.97 | 16.41 | 1,388,542 | +0.95(+6.13%) |
Feb 04, 2013 | 15.76 | 15.92 | 15.21 | 15.46 | 1,601,366 | -0.30(-1.88%) |
Feb 01, 2013 | 15.86 | 15.90 | 15.72 | 15.76 | 813,506 | +0.02(+0.10%) |
Jan 31, 2013 | 15.73 | 16.05 | 15.65 | 15.74 | 1,296,348 | +0.12(+0.80%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.58 | 15.62 | 1,213,662 | -0.15(-0.94%) |
Jan 29, 2013 | 15.94 | 15.94 | 15.71 | 15.76 | 1,055,064 | -0.18(-1.12%) |
Jan 28, 2013 | 16.09 | 16.29 | 15.89 | 15.94 | 929,371 | -0.13(-0.82%) |
Jan 25, 2013 | 16.19 | 16.24 | 15.83 | 16.08 | 866,162 | -0.04(-0.24%) |
Jan 24, 2013 | 15.85 | 16.42 | 15.78 | 16.12 | 848,390 | +0.25(+1.57%) |
Jan 23, 2013 | 16.36 | 16.36 | 15.83 | 15.87 | 1,458,717 | -0.45(-2.77%) |
Jan 22, 2013 | 16.32 | 16.49 | 16.20 | 16.32 | 1,075,673 | -0.03(-0.19%) |
Jan 18, 2013 | 16.61 | 16.74 | 16.24 | 16.35 | 1,374,255 | -0.19(-1.18%) |
Jan 17, 2013 | 16.80 | 17.09 | 16.15 | 16.54 | 1,874,424 | -0.57(-3.32%) |
Jan 16, 2013 | 16.36 | 17.75 | 15.55 | 17.11 | 5,443,968 | +0.76(+4.67%) |
Jan 15, 2013 | 16.08 | 16.38 | 15.58 | 16.35 | 2,988,479 | +0.20(+1.25%) |
Jan 14, 2013 | 16.18 | 16.43 | 16.04 | 16.15 | 1,622,188 | -0.06(-0.38%) |
Jan 11, 2013 | 16.34 | 16.37 | 15.98 | 16.21 | 1,091,061 | -0.15(-0.91%) |
Jan 10, 2013 | 16.13 | 16.42 | 15.95 | 16.36 | 1,828,883 | +0.35(+2.19%) |
Jan 09, 2013 | 16.18 | 16.40 | 15.88 | 16.01 | 1,549,644 | -0.14(-0.87%) |
Jan 08, 2013 | 16.15 | 16.54 | 15.94 | 16.15 | 1,117,920 | -0.07(-0.43%) |
Jan 07, 2013 | 16.11 | 16.36 | 16.05 | 16.22 | 1,316,284 | +0.02(+0.10%) |
Jan 04, 2013 | 15.80 | 16.26 | 15.74 | 16.20 | 916,716 | +0.43(+2.72%) |
Jan 03, 2013 | 15.71 | 16.14 | 15.53 | 15.77 | 1,285,319 | +0.09(+0.55%) |
Jan 02, 2013 | 15.77 | 15.83 | 15.51 | 15.69 | 1,833,855 | +0.48(+3.15%) |
Dec 31, 2012 | 15.06 | 15.32 | 14.85 | 15.21 | 1,081,923 | +0.13(+0.85%) |
Dec 28, 2012 | 14.90 | 15.35 | 14.63 | 15.08 | 1,381,613 | +0.05(+0.31%) |
Dec 27, 2012 | 15.22 | 15.28 | 14.74 | 15.03 | 1,047,508 | -0.20(-1.33%) |
Dec 26, 2012 | 15.27 | 15.62 | 15.18 | 15.23 | 770,317 | -0.04(-0.25%) |
Dec 24, 2012 | 15.31 | 15.60 | 15.01 | 15.27 | 381,155 | -0.04(-0.25%) |
Dec 21, 2012 | 15.35 | 15.49 | 15.01 | 15.31 | 2,647,472 | -0.16(-1.01%) |
Dec 20, 2012 | 15.73 | 15.76 | 15.30 | 15.47 | 1,788,914 | -0.23(-1.45%) |
Dec 19, 2012 | 15.44 | 15.77 | 15.24 | 15.70 | 1,390,265 | +0.23(+1.52%) |
Dec 18, 2012 | 15.01 | 15.52 | 14.97 | 15.46 | 1,284,970 | +0.51(+3.39%) |
Dec 17, 2012 | 15.26 | 15.41 | 14.91 | 14.95 | 826,086 | -0.23(-1.49%) |
Dec 14, 2012 | 14.95 | 15.24 | 14.92 | 15.18 | 1,544,527 | +0.14(+0.93%) |
Dec 13, 2012 | 14.96 | 15.12 | 14.71 | 15.04 | 1,388,073 | +0.12(+0.84%) |
Dec 12, 2012 | 15.00 | 15.18 | 14.87 | 14.92 | 1,262,605 | -0.01(-0.05%) |
Dec 11, 2012 | 14.85 | 14.99 | 14.77 | 14.92 | 1,129,821 | +0.23(+1.54%) |
Dec 10, 2012 | 14.56 | 14.84 | 14.50 | 14.70 | 933,525 | +0.20(+1.40%) |
Dec 07, 2012 | 14.73 | 14.84 | 14.31 | 14.49 | 1,498,348 | -0.14(-0.96%) |
Dec 06, 2012 | 14.70 | 14.97 | 14.42 | 14.63 | 1,092,097 | -0.11(-0.74%) |
Dec 05, 2012 | 14.78 | 14.95 | 14.47 | 14.74 | 2,302,413 | -0.69(-4.49%) |
Dec 04, 2012 | 15.38 | 15.66 | 15.06 | 15.44 | 939,748 | +0.12(+0.76%) |
Nov 30, 2012 | 15.66 | 15.69 | 15.21 | 15.32 | 1,758,792 | -0.26(-1.70%) |
Nov 29, 2012 | 15.41 | 15.80 | 15.19 | 15.59 | 1,349,705 | +0.27(+1.78%) |
Nov 28, 2012 | 14.75 | 15.37 | 14.59 | 15.31 | 1,541,119 | +0.40(+2.66%) |
Nov 27, 2012 | 14.44 | 15.09 | 14.42 | 14.92 | 1,659,158 | +0.50(+3.46%) |
Nov 26, 2012 | 14.42 | 14.66 | 14.35 | 14.42 | 1,425,643 | +0.00(+0.00%) |
Nov 23, 2012 | 14.26 | 14.51 | 13.81 | 14.42 | 590,618 | +0.23(+1.59%) |
Nov 21, 2012 | 14.06 | 14.42 | 13.97 | 14.19 | 807,821 | +0.18(+1.28%) |
Nov 20, 2012 | 13.94 | 14.10 | 13.85 | 14.01 | 1,073,800 | +0.02(+0.11%) |
Nov 19, 2012 | 13.95 | 14.01 | 13.79 | 14.00 | 947,701 | +0.17(+1.24%) |
Nov 16, 2012 | 13.83 | 13.93 | 13.54 | 13.82 | 1,081,753 | -0.06(-0.45%) |
Nov 15, 2012 | 13.79 | 13.96 | 13.71 | 13.89 | 1,197,292 | +0.09(+0.62%) |
Nov 14, 2012 | 13.95 | 14.48 | 13.69 | 13.80 | 1,111,611 | +0.04(+0.28%) |
Nov 13, 2012 | 14.02 | 14.15 | 13.75 | 13.76 | 977,942 | -0.32(-2.27%) |
Nov 12, 2012 | 13.75 | 14.11 | 13.61 | 14.08 | 1,076,459 | +0.36(+2.61%) |
Nov 09, 2012 | 13.89 | 14.02 | 13.64 | 13.72 | 988,810 | -0.09(-0.62%) |
Nov 08, 2012 | 14.70 | 14.70 | 13.79 | 13.81 | 2,263,932 | -0.24(-1.72%) |
Nov 07, 2012 | 14.28 | 15.08 | 13.89 | 14.05 | 7,057,271 | +0.40(+2.91%) |
Nov 06, 2012 | 13.64 | 14.03 | 13.46 | 13.65 | 2,021,056 | +0.29(+2.16%) |
Nov 05, 2012 | 13.25 | 13.60 | 13.04 | 13.36 | 1,415,934 | +0.14(+1.06%) |
Nov 02, 2012 | 13.62 | 13.62 | 13.17 | 13.22 | 1,220,214 | -0.35(-2.59%) |
Nov 01, 2012 | 13.14 | 13.70 | 12.80 | 13.58 | 2,261,827 | +0.41(+3.14%) |
Oct 31, 2012 | 13.30 | 13.54 | 12.86 | 13.16 | 2,390,595 | -0.16(-1.23%) |
Oct 26, 2012 | 12.91 | 13.33 | 13.33 | 13.33 | 2,204,780 | +0.38(+2.95%) |
Oct 25, 2012 | 12.71 | 13.04 | 12.60 | 12.94 | 2,112,365 | +0.31(+2.47%) |
Oct 24, 2012 | 12.95 | 12.95 | 12.41 | 12.63 | 1,752,279 | -0.29(-2.23%) |
Oct 23, 2012 | 12.16 | 13.03 | 12.12 | 12.92 | 1,923,491 | +0.65(+5.34%) |
Oct 19, 2012 | 12.29 | 12.40 | 12.11 | 12.27 | 2,102,801 | -0.10(-0.81%) |
Oct 18, 2012 | 12.53 | 12.53 | 12.29 | 12.37 | 1,828,852 | -0.15(-1.24%) |
Oct 17, 2012 | 12.61 | 12.80 | 12.32 | 12.52 | 2,611,838 | +0.28(+2.28%) |
Oct 16, 2012 | 12.23 | 12.37 | 12.13 | 12.24 | 2,728,753 | +0.06(+0.51%) |
Oct 15, 2012 | 12.16 | 12.33 | 12.06 | 12.18 | 2,111,721 | +0.05(+0.44%) |
Oct 12, 2012 | 12.40 | 12.47 | 11.91 | 12.13 | 2,291,643 | -0.15(-1.20%) |
Oct 11, 2012 | 12.74 | 12.76 | 12.23 | 12.27 | 2,290,666 | -0.11(-0.88%) |
Oct 10, 2012 | 12.53 | 13.51 | 12.24 | 12.38 | 5,333,878 | +0.00(+0.00%) |
Oct 09, 2012 | 12.60 | 12.64 | 12.32 | 12.38 | 2,242,840 | -0.20(-1.60%) |
Oct 08, 2012 | 12.09 | 12.78 | 12.06 | 12.58 | 2,109,392 | +0.04(+0.31%) |
Oct 05, 2012 | 12.63 | 12.86 | 12.42 | 12.54 | 2,250,509 | -0.37(-2.88%) |
Oct 04, 2012 | 12.27 | 13.02 | 12.26 | 12.92 | 2,960,430 | +0.22(+1.77%) |
Oct 03, 2012 | 13.24 | 13.33 | 12.19 | 12.69 | 7,053,136 | -0.57(-4.27%) |
Oct 02, 2012 | 13.18 | 13.52 | 12.97 | 13.26 | 3,966,731 | +0.09(+0.71%) |
Oct 01, 2012 | 13.17 | 13.60 | 13.11 | 13.16 | 2,640,517 | -0.22(-1.68%) |
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,934,465 | -1.45(-9.79%) |
Sep 27, 2012 | 14.78 | 14.97 | 14.61 | 14.84 | 1,364,759 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,484 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.23 | 1,639,578 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.23 | 15.57 | 1,578,530 | +0.12(+0.75%) |
Sep 21, 2012 | 15.81 | 15.81 | 15.44 | 15.45 | 2,542,446 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.71 | 15.49 | 15.64 | 1,507,431 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,660 | +0.17(+1.10%) |
Sep 18, 2012 | 15.57 | 15.77 | 15.37 | 15.43 | 822,271 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.95 | 15.49 | 15.62 | 874,509 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,575 | +0.17(+1.09%) |
Sep 13, 2012 | 15.62 | 15.91 | 15.47 | 15.57 | 1,333,691 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,095,073 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.95 | 15.60 | 1,451,202 | +0.44(+2.91%) |
Sep 10, 2012 | 15.54 | 15.65 | 15.13 | 15.16 | 1,971,531 | -0.36(-2.35%) |
Sep 07, 2012 | 15.40 | 15.61 | 14.81 | 15.52 | 5,175,842 | -0.44(-2.77%) |
Sep 06, 2012 | 15.74 | 16.60 | 15.63 | 15.96 | 3,241,276 | +0.40(+2.59%) |
Sep 05, 2012 | 15.61 | 15.84 | 15.46 | 15.56 | 1,853,301 | -0.15(-0.94%) |
Sep 04, 2012 | 15.77 | 15.88 | 15.38 | 15.71 | 1,777,815 | -0.02(-0.10%) |
Aug 31, 2012 | 16.19 | 16.31 | 15.68 | 15.72 | 1,596,635 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.91 | 16.01 | 2,097,732 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.36 | 15.69 | 16.32 | 1,221,638 | +0.12(+0.72%) |
Aug 27, 2012 | 16.36 | 16.48 | 16.09 | 16.20 | 946,517 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.43 | 16.07 | 16.26 | 1,252,106 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.71 | 15.98 | 16.45 | 3,455,509 | -1.27(-7.19%) |
Aug 22, 2012 | 17.81 | 18.09 | 17.66 | 17.73 | 1,026,794 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.29 | 17.91 | 1,605,959 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,768 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.33 | 17.62 | 673,296 | +0.09(+0.53%) |
Aug 16, 2012 | 16.98 | 17.74 | 16.98 | 17.53 | 1,400,658 | +0.62(+3.67%) |
Aug 15, 2012 | 16.54 | 17.09 | 16.29 | 16.91 | 811,236 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,325 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.92 | 853,489 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,825 | -0.26(-1.51%) |
Aug 09, 2012 | 17.15 | 17.65 | 16.99 | 17.48 | 730,733 | +0.37(+2.17%) |
Aug 08, 2012 | 17.33 | 17.55 | 17.02 | 17.11 | 930,940 | -0.25(-1.43%) |
Aug 07, 2012 | 16.61 | 17.46 | 16.47 | 17.36 | 927,584 | +0.87(+5.26%) |
Aug 06, 2012 | 16.26 | 16.57 | 16.15 | 16.49 | 1,075,827 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.64 | 16.15 | 16.19 | 996,651 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,712,123 | -0.09(-0.53%) |
Aug 01, 2012 | 16.76 | 16.79 | 15.80 | 16.20 | 1,666,121 | -0.52(-3.10%) |
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,662 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.09 | 1,148,787 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,320,031 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.88 | 1,868,659 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.05 | 16.08 | 1,520,229 | -0.03(-0.19%) |
Jul 24, 2012 | 16.53 | 16.60 | 16.03 | 16.11 | 1,416,971 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.50 | 1,231,365 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,477 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,562 | +0.19(+1.15%) |
Jul 18, 2012 | 16.50 | 16.90 | 16.38 | 16.76 | 1,491,715 | +0.25(+1.50%) |
Jul 17, 2012 | 16.64 | 16.70 | 16.33 | 16.51 | 1,367,534 | -0.05(-0.28%) |
Jul 16, 2012 | 16.64 | 16.73 | 16.29 | 16.56 | 2,118,100 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.15 | 16.60 | 16.65 | 2,283,162 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.67 | 16.96 | 4,414,511 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.42 | 17.75 | 9,738,034 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.93 | 20.98 | 3,014,915 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.91 | 20.93 | 21.41 | 2,554,184 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.60 | 21.91 | 1,551,923 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.68 | 861,266 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.82 | 22.11 | 22.78 | 764,602 | -0.02(-0.10%) |
Jul 02, 2012 | 23.22 | 23.30 | 22.49 | 22.80 | 1,112,826 | -0.49(-2.12%) |
Jun 29, 2012 | 23.38 | 23.76 | 23.25 | 23.29 | 1,416,221 | +0.52(+2.27%) |
Jun 28, 2012 | 22.84 | 22.92 | 22.45 | 22.78 | 940,680 | -0.25(-1.07%) |
Jun 27, 2012 | 22.88 | 23.31 | 22.78 | 23.02 | 923,152 | +0.24(+1.05%) |
Jun 26, 2012 | 22.73 | 23.46 | 22.56 | 22.78 | 1,209,259 | +0.21(+0.92%) |
Jun 25, 2012 | 22.45 | 22.71 | 22.11 | 22.58 | 824,826 | -0.24(-1.05%) |
Jun 22, 2012 | 22.47 | 22.90 | 22.31 | 22.82 | 633,564 | +0.42(+1.89%) |
Jun 21, 2012 | 23.66 | 23.66 | 22.37 | 22.39 | 648,372 | -1.30(-5.47%) |
Jun 20, 2012 | 23.50 | 23.94 | 23.07 | 23.69 | 1,122,352 | +0.06(+0.26%) |
Jun 19, 2012 | 23.13 | 23.76 | 22.78 | 23.63 | 791,012 | +0.63(+2.75%) |
Jun 18, 2012 | 22.54 | 23.03 | 22.32 | 22.99 | 614,512 | +0.37(+1.64%) |
Jun 15, 2012 | 22.38 | 22.68 | 22.16 | 22.62 | 754,067 | +0.34(+1.52%) |
Jun 14, 2012 | 22.45 | 22.45 | 21.87 | 22.28 | 753,959 | -0.04(-0.17%) |
Jun 13, 2012 | 22.60 | 22.83 | 22.24 | 22.32 | 584,122 | -0.31(-1.36%) |
Jun 12, 2012 | 22.15 | 22.63 | 21.97 | 22.63 | 762,767 | +0.52(+2.37%) |
Jun 11, 2012 | 23.27 | 23.27 | 22.09 | 22.11 | 730,376 | -0.85(-3.70%) |
Jun 08, 2012 | 22.91 | 23.23 | 22.84 | 22.95 | 610,010 | -0.04(-0.17%) |
Jun 07, 2012 | 23.20 | 23.33 | 22.71 | 22.99 | 1,052,936 | +0.13(+0.57%) |
Jun 06, 2012 | 22.46 | 22.93 | 22.37 | 22.86 | 770,372 | +0.64(+2.88%) |
Jun 05, 2012 | 21.60 | 22.26 | 21.59 | 22.22 | 745,864 | +0.60(+2.78%) |
Jun 04, 2012 | 21.37 | 21.92 | 21.21 | 21.62 | 832,586 | -0.23(-1.06%) |
Jun 01, 2012 | 22.04 | 22.21 | 21.77 | 21.85 | 786,665 | -0.70(-3.11%) |
May 31, 2012 | 22.61 | 22.75 | 22.07 | 22.55 | 997,507 | +0.05(+0.21%) |
May 30, 2012 | 23.42 | 23.44 | 22.50 | 22.51 | 1,064,562 | -1.25(-5.26%) |
May 29, 2012 | 23.53 | 23.81 | 23.33 | 23.76 | 990,544 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.36 | 23.01 | 23.22 | 618,004 | +0.22(+0.97%) |
May 24, 2012 | 23.47 | 23.49 | 22.77 | 22.99 | 1,273,085 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.53 | 22.63 | 23.43 | 923,547 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.16 | 22.57 | 22.96 | 1,036,452 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.07 | 22.92 | 1,026,540 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.11 | 1,121,649 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.95 | 22.48 | 22.53 | 945,724 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.60 | 22.86 | 22.86 | 1,049,617 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.67 | 22.95 | 23.38 | 1,015,924 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.29 | 22.87 | 22.93 | 805,424 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.77 | 23.14 | 23.33 | 804,960 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.94 | 23.15 | 23.39 | 930,835 | -0.29(-1.24%) |
May 09, 2012 | 22.95 | 23.91 | 22.82 | 23.69 | 1,423,963 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.29 | 1,552,921 | +0.71(+3.14%) |
May 07, 2012 | 22.75 | 23.02 | 22.44 | 22.58 | 1,397,912 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,486,000 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,768 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.92 | 23.60 | 23.86 | 927,582 | -0.11(-0.45%) |