Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.06 | 13.08 | 12.61 | 12.66 | 7,286,993 | -0.40(-3.06%) |
May 30, 2013 | 13.13 | 13.19 | 13.05 | 13.06 | 4,777,553 | +0.14(+1.08%) |
May 29, 2013 | 13.01 | 13.08 | 12.86 | 12.92 | 9,059,945 | +0.03(+0.23%) |
May 28, 2013 | 13.10 | 13.10 | 12.87 | 12.89 | 3,791,324 | +0.06(+0.47%) |
May 24, 2013 | 12.76 | 12.92 | 12.73 | 12.83 | 5,241,877 | -0.09(-0.70%) |
May 23, 2013 | 12.78 | 12.95 | 12.71 | 12.92 | 8,287,370 | -0.15(-1.15%) |
May 22, 2013 | 13.29 | 13.49 | 12.87 | 13.07 | 7,162,812 | -0.15(-1.13%) |
May 21, 2013 | 13.22 | 13.35 | 13.12 | 13.22 | 4,543,446 | +0.08(+0.61%) |
May 20, 2013 | 12.90 | 13.17 | 12.85 | 13.14 | 6,455,978 | +0.24(+1.86%) |
May 17, 2013 | 12.90 | 12.94 | 12.74 | 12.90 | 6,036,001 | +0.43(+3.45%) |
May 16, 2013 | 12.46 | 12.69 | 12.41 | 12.47 | 8,447,171 | -0.14(-1.11%) |
May 15, 2013 | 12.59 | 12.62 | 12.47 | 12.61 | 6,965,114 | -0.30(-2.32%) |
May 13, 2013 | 13.08 | 13.11 | 12.90 | 12.91 | 6,868,125 | -0.22(-1.68%) |
May 10, 2013 | 13.40 | 13.43 | 12.96 | 13.13 | 12,823,560 | +0.37(+2.90%) |
May 09, 2013 | 12.94 | 13.08 | 12.75 | 12.76 | 7,803,118 | +0.01(+0.08%) |
May 08, 2013 | 12.60 | 12.96 | 12.44 | 12.75 | 12,195,210 | -0.06(-0.47%) |
May 07, 2013 | 12.84 | 12.87 | 12.66 | 12.81 | 2,743,379 | +0.02(+0.16%) |
May 06, 2013 | 12.73 | 12.84 | 12.65 | 12.79 | 4,065,731 | +0.12(+0.95%) |
May 03, 2013 | 12.71 | 12.70 | 12.62 | 12.67 | 5,325,758 | +0.32(+2.59%) |
May 02, 2013 | 12.29 | 12.40 | 12.19 | 12.35 | 3,472,821 | +0.06(+0.49%) |
May 01, 2013 | 12.45 | 12.45 | 12.21 | 12.29 | 4,539,667 | -0.20(-1.60%) |
Apr 30, 2013 | 12.22 | 12.53 | 12.08 | 12.49 | 5,356,958 | +0.02(+0.16%) |
Apr 29, 2013 | 12.46 | 12.56 | 12.41 | 12.47 | 3,708,673 | +0.26(+2.13%) |
Apr 26, 2013 | 12.17 | 12.25 | 12.19 | 12.21 | 5,701,040 | -0.16(-1.29%) |
Apr 25, 2013 | 12.34 | 12.55 | 12.30 | 12.37 | 8,929,097 | +0.10(+0.81%) |
Apr 24, 2013 | 12.02 | 12.37 | 11.99 | 12.27 | 8,119,245 | +0.48(+4.07%) |
Apr 23, 2013 | 11.77 | 11.92 | 11.66 | 11.79 | 9,044,605 | +0.21(+1.81%) |
Apr 22, 2013 | 11.58 | 11.62 | 11.38 | 11.58 | 6,577,370 | -0.10(-0.86%) |
Apr 19, 2013 | 11.64 | 11.68 | 11.40 | 11.68 | 10,064,551 | +0.31(+2.73%) |
Apr 18, 2013 | 11.38 | 11.57 | 11.15 | 11.37 | 8,505,409 | +0.01(+0.09%) |
Apr 17, 2013 | 11.52 | 11.56 | 11.28 | 11.36 | 9,479,953 | -0.58(-4.86%) |
Apr 16, 2013 | 12.04 | 12.05 | 11.80 | 11.94 | 10,449,511 | +0.25(+2.14%) |
Apr 15, 2013 | 11.96 | 11.97 | 11.59 | 11.69 | 12,057,757 | -0.68(-5.50%) |
Apr 12, 2013 | 12.35 | 12.42 | 12.20 | 12.37 | 3,900,935 | +0.01(+0.08%) |
Apr 11, 2013 | 12.32 | 12.48 | 12.29 | 12.36 | 6,150,317 | -0.17(-1.36%) |
Apr 10, 2013 | 12.70 | 12.76 | 12.48 | 12.53 | 7,351,507 | -0.21(-1.65%) |
Apr 09, 2013 | 12.49 | 12.85 | 12.38 | 12.74 | 14,199,245 | +0.51(+4.17%) |
Apr 08, 2013 | 12.04 | 12.25 | 12.00 | 12.23 | 4,868,230 | +0.10(+0.82%) |
Apr 05, 2013 | 11.91 | 12.15 | 11.87 | 12.13 | 9,062,590 | -0.19(-1.54%) |
Apr 04, 2013 | 12.43 | 12.55 | 12.20 | 12.32 | 9,646,872 | -0.06(-0.48%) |
Apr 03, 2013 | 12.32 | 12.47 | 12.26 | 12.38 | 6,262,644 | +0.12(+0.98%) |
Apr 02, 2013 | 12.41 | 12.44 | 12.22 | 12.26 | 9,986,800 | -0.52(-4.07%) |
Apr 01, 2013 | 13.04 | 13.04 | 12.76 | 12.78 | 4,033,996 | -0.25(-1.92%) |
Mar 28, 2013 | 13.00 | 13.07 | 12.88 | 13.03 | 7,852,409 | -0.10(-0.76%) |
Mar 27, 2013 | 12.96 | 13.17 | 12.90 | 13.13 | 9,204,170 | -0.24(-1.80%) |
Mar 26, 2013 | 13.37 | 13.42 | 13.21 | 13.37 | 4,325,868 | +0.00(+0.00%) |
Mar 25, 2013 | 13.67 | 13.67 | 13.20 | 13.37 | 7,265,146 | -0.18(-1.33%) |
Mar 22, 2013 | 13.67 | 13.71 | 13.48 | 13.55 | 4,337,540 | -0.16(-1.17%) |
Mar 21, 2013 | 13.64 | 13.87 | 13.62 | 13.71 | 5,657,248 | -0.20(-1.44%) |
Mar 20, 2013 | 13.94 | 13.98 | 13.75 | 13.91 | 3,879,976 | +0.07(+0.51%) |
Mar 19, 2013 | 13.97 | 14.13 | 13.66 | 13.84 | 13,307,566 | -0.45(-3.15%) |
Mar 18, 2013 | 14.27 | 14.41 | 14.21 | 14.29 | 9,114,685 | -0.52(-3.51%) |
Mar 15, 2013 | 14.96 | 15.07 | 14.78 | 14.81 | 5,522,042 | -0.20(-1.33%) |
Mar 14, 2013 | 14.82 | 15.01 | 14.76 | 15.01 | 7,083,013 | +0.45(+3.09%) |
Mar 13, 2013 | 14.77 | 14.77 | 14.44 | 14.56 | 8,372,648 | -0.37(-2.48%) |
Mar 12, 2013 | 15.12 | 15.20 | 14.86 | 14.93 | 6,956,415 | +0.04(+0.27%) |
Mar 11, 2013 | 14.96 | 14.96 | 14.77 | 14.89 | 4,588,086 | +0.17(+1.15%) |
Mar 08, 2013 | 14.64 | 14.84 | 14.56 | 14.72 | 4,570,865 | +0.18(+1.24%) |
Mar 07, 2013 | 14.56 | 14.65 | 14.48 | 14.54 | 4,380,728 | -0.05(-0.34%) |
Mar 06, 2013 | 14.53 | 14.60 | 14.39 | 14.59 | 8,059,824 | +0.21(+1.46%) |
Mar 05, 2013 | 14.56 | 14.59 | 14.35 | 14.38 | 8,055,062 | +0.18(+1.27%) |
Mar 04, 2013 | 14.12 | 14.25 | 14.00 | 14.20 | 10,389,270 | -0.32(-2.20%) |
Mar 01, 2013 | 14.55 | 14.65 | 14.45 | 14.52 | 11,387,057 | -0.46(-3.07%) |
Feb 28, 2013 | 15.01 | 15.21 | 14.91 | 14.98 | 6,190,081 | -0.23(-1.51%) |
Feb 27, 2013 | 14.89 | 15.26 | 14.86 | 15.21 | 7,255,775 | +0.29(+1.94%) |
Feb 26, 2013 | 14.93 | 15.02 | 14.65 | 14.92 | 8,273,263 | -0.34(-2.23%) |
Feb 22, 2013 | 15.33 | 15.38 | 15.06 | 15.26 | 8,683,996 | +0.11(+0.73%) |
Feb 21, 2013 | 15.28 | 15.36 | 15.05 | 15.15 | 8,581,882 | -0.53(-3.38%) |
Feb 20, 2013 | 16.32 | 16.35 | 15.64 | 15.68 | 12,261,123 | -0.81(-4.91%) |
Feb 19, 2013 | 16.54 | 16.74 | 16.44 | 16.49 | 8,002,249 | +0.32(+1.98%) |
Feb 15, 2013 | 16.45 | 16.50 | 16.08 | 16.17 | 7,945,882 | -0.31(-1.88%) |
Feb 14, 2013 | 16.16 | 16.55 | 16.14 | 16.48 | 10,515,793 | -0.14(-0.84%) |
Feb 13, 2013 | 16.70 | 16.79 | 16.54 | 16.62 | 5,107,574 | +0.10(+0.61%) |
Feb 12, 2013 | 16.32 | 16.58 | 16.24 | 16.52 | 5,917,240 | +0.19(+1.16%) |
Feb 11, 2013 | 16.28 | 16.42 | 16.23 | 16.33 | 3,385,847 | -0.07(-0.43%) |
Feb 08, 2013 | 16.42 | 16.52 | 16.30 | 16.40 | 2,941,263 | -0.02(-0.12%) |
Feb 07, 2013 | 16.86 | 16.90 | 16.25 | 16.42 | 9,267,787 | -0.52(-3.07%) |
Feb 06, 2013 | 17.06 | 17.20 | 16.80 | 16.94 | 7,737,002 | +0.26(+1.56%) |
Feb 04, 2013 | 16.92 | 17.02 | 16.66 | 16.68 | 9,099,854 | -0.79(-4.52%) |
Feb 01, 2013 | 17.47 | 17.56 | 17.31 | 17.47 | 7,508,325 | +0.31(+1.81%) |
Jan 31, 2013 | 17.21 | 17.33 | 17.04 | 17.16 | 9,964,329 | -0.12(-0.69%) |
Jan 30, 2013 | 17.62 | 17.62 | 17.23 | 17.28 | 8,903,598 | -0.39(-2.21%) |
Jan 29, 2013 | 17.68 | 17.89 | 17.58 | 17.67 | 11,151,519 | +0.21(+1.20%) |
Jan 28, 2013 | 17.70 | 17.72 | 17.42 | 17.46 | 7,659,095 | -0.29(-1.63%) |
Jan 25, 2013 | 17.72 | 17.81 | 17.57 | 17.75 | 8,363,342 | +0.30(+1.72%) |
Jan 24, 2013 | 17.80 | 17.92 | 17.27 | 17.45 | 8,463,212 | -0.43(-2.40%) |
Jan 23, 2013 | 17.92 | 17.99 | 17.68 | 17.88 | 10,715,130 | -0.07(-0.39%) |
Jan 22, 2013 | 17.94 | 17.99 | 17.77 | 17.95 | 8,698,862 | +0.37(+2.10%) |
Jan 18, 2013 | 17.43 | 17.60 | 17.33 | 17.58 | 7,807,550 | +0.33(+1.91%) |
Jan 17, 2013 | 17.21 | 17.25 | 17.07 | 17.25 | 8,425,463 | +0.33(+1.95%) |
Jan 16, 2013 | 16.94 | 17.07 | 16.80 | 16.92 | 9,760,073 | -0.23(-1.34%) |
Jan 15, 2013 | 17.04 | 17.32 | 16.96 | 17.15 | 11,440,327 | +0.17(+1.00%) |
Jan 14, 2013 | 17.33 | 17.37 | 16.90 | 16.98 | 14,600,205 | -0.31(-1.79%) |
Jan 11, 2013 | 17.52 | 17.50 | 17.16 | 17.29 | 37,429,636 | -0.23(-1.31%) |
Jan 10, 2013 | 16.83 | 17.54 | 17.15 | 17.52 | 73,540,616 | +0.69(+4.10%) |
Jan 09, 2013 | 16.66 | 17.21 | 16.63 | 16.83 | 41,945,232 | -0.70(-3.99%) |
Jan 08, 2013 | 17.75 | 17.78 | 17.41 | 17.53 | 5,446,332 | -0.12(-0.68%) |
Jan 07, 2013 | 17.55 | 17.73 | 17.48 | 17.65 | 3,234,327 | -0.12(-0.68%) |
Jan 04, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 3,111,163 | +0.22(+1.25%) |
Jan 03, 2013 | 17.75 | 17.89 | 17.48 | 17.55 | 4,195,662 | -0.30(-1.68%) |
Jan 02, 2013 | 17.77 | 17.85 | 17.69 | 17.85 | 5,313,512 | +0.38(+2.18%) |
Dec 31, 2012 | 16.99 | 17.52 | 16.99 | 17.47 | 4,877,152 | +0.63(+3.74%) |
Dec 28, 2012 | 17.05 | 17.09 | 16.81 | 16.84 | 2,397,378 | -0.38(-2.21%) |
Dec 27, 2012 | 17.43 | 17.44 | 16.97 | 17.22 | 4,986,199 | +0.28(+1.65%) |
Dec 26, 2012 | 16.97 | 17.15 | 16.91 | 16.94 | 2,112,457 | +0.00(+0.00%) |
Dec 24, 2012 | 16.87 | 16.99 | 16.77 | 16.94 | 1,301,843 | -0.06(-0.35%) |
Dec 21, 2012 | 16.92 | 17.02 | 16.83 | 17.00 | 7,876,058 | -0.52(-2.97%) |
Dec 20, 2012 | 17.45 | 17.57 | 17.36 | 17.52 | 3,459,818 | +0.27(+1.57%) |
Dec 19, 2012 | 17.55 | 17.57 | 17.23 | 17.25 | 5,076,545 | -0.22(-1.26%) |
Dec 18, 2012 | 17.28 | 17.55 | 17.26 | 17.47 | 7,572,721 | +0.43(+2.52%) |
Dec 17, 2012 | 16.92 | 17.14 | 16.92 | 17.04 | 5,390,960 | +0.10(+0.59%) |
Dec 14, 2012 | 16.61 | 17.02 | 16.59 | 16.94 | 8,366,431 | +0.47(+2.85%) |
Dec 13, 2012 | 16.43 | 16.65 | 16.35 | 16.47 | 4,626,581 | -0.05(-0.30%) |
Dec 12, 2012 | 16.43 | 16.82 | 16.41 | 16.52 | 6,017,847 | +0.01(+0.06%) |
Dec 11, 2012 | 16.12 | 16.55 | 16.12 | 16.51 | 8,317,560 | +0.42(+2.61%) |
Dec 10, 2012 | 15.79 | 16.10 | 15.70 | 16.09 | 5,903,827 | +0.41(+2.61%) |
Dec 07, 2012 | 15.78 | 15.84 | 15.64 | 15.68 | 4,924,100 | -0.30(-1.88%) |
Dec 06, 2012 | 15.99 | 16.07 | 15.82 | 15.98 | 3,517,554 | -0.01(-0.06%) |
Dec 05, 2012 | 15.93 | 16.08 | 15.83 | 15.99 | 6,346,231 | +0.37(+2.37%) |
Dec 04, 2012 | 15.47 | 15.72 | 15.42 | 15.62 | 5,260,743 | +0.42(+2.76%) |
Nov 30, 2012 | 15.16 | 15.33 | 15.12 | 15.20 | 3,526,263 | -0.13(-0.85%) |
Nov 29, 2012 | 15.21 | 15.33 | 15.09 | 15.33 | 4,222,772 | +0.41(+2.75%) |
Nov 28, 2012 | 14.57 | 14.94 | 14.47 | 14.92 | 4,534,616 | +0.21(+1.43%) |
Nov 27, 2012 | 14.88 | 14.98 | 14.70 | 14.71 | 3,781,382 | -0.35(-2.32%) |
Nov 26, 2012 | 14.89 | 15.08 | 14.82 | 15.06 | 3,754,892 | -0.03(-0.20%) |
Nov 23, 2012 | 15.04 | 15.20 | 15.03 | 15.09 | 2,283,553 | +0.27(+1.82%) |
Nov 21, 2012 | 14.73 | 14.89 | 14.67 | 14.82 | 2,313,759 | +0.21(+1.44%) |
Nov 20, 2012 | 14.69 | 14.80 | 14.51 | 14.61 | 3,797,778 | -0.23(-1.55%) |
Nov 19, 2012 | 14.82 | 15.03 | 14.79 | 14.84 | 4,439,775 | +0.02(+0.13%) |
Nov 16, 2012 | 14.69 | 14.89 | 14.51 | 14.82 | 5,835,754 | +0.06(+0.41%) |
Nov 15, 2012 | 14.96 | 15.06 | 14.70 | 14.76 | 5,666,207 | -0.09(-0.61%) |
Nov 14, 2012 | 15.42 | 15.45 | 14.82 | 14.85 | 5,484,376 | -0.31(-2.04%) |
Nov 13, 2012 | 15.07 | 15.46 | 15.03 | 15.16 | 5,131,788 | -0.22(-1.43%) |
Nov 12, 2012 | 15.45 | 15.51 | 15.32 | 15.38 | 3,899,377 | +0.17(+1.12%) |
Nov 09, 2012 | 14.97 | 15.50 | 14.96 | 15.21 | 4,813,470 | +0.21(+1.40%) |
Nov 08, 2012 | 15.38 | 15.54 | 15.00 | 15.00 | 3,808,315 | -0.37(-2.41%) |
Nov 07, 2012 | 15.63 | 15.65 | 15.30 | 15.37 | 5,402,465 | -0.44(-2.78%) |
Nov 06, 2012 | 15.23 | 15.85 | 15.21 | 15.81 | 7,863,306 | +0.76(+5.05%) |
Nov 05, 2012 | 15.14 | 15.25 | 14.89 | 15.05 | 4,616,438 | -0.01(-0.07%) |
Nov 02, 2012 | 15.53 | 15.56 | 15.05 | 15.06 | 5,667,451 | -0.16(-1.05%) |
Nov 01, 2012 | 14.95 | 15.32 | 14.85 | 15.22 | 5,763,765 | +0.45(+3.05%) |
Oct 31, 2012 | 15.27 | 15.40 | 14.75 | 14.77 | 8,668,949 | -0.67(-4.34%) |
Oct 26, 2012 | 15.54 | 15.44 | 15.44 | 15.44 | 4,562,700 | -0.10(-0.64%) |
Oct 25, 2012 | 15.68 | 15.71 | 15.33 | 15.54 | 7,349,523 | -0.08(-0.51%) |
Oct 24, 2012 | 15.73 | 15.87 | 15.60 | 15.62 | 5,091,122 | -0.02(-0.13%) |
Oct 23, 2012 | 15.74 | 15.75 | 15.52 | 15.64 | 8,415,573 | -0.64(-3.93%) |
Oct 19, 2012 | 16.60 | 16.60 | 16.27 | 16.28 | 7,702,546 | -0.27(-1.63%) |
Oct 18, 2012 | 16.07 | 16.59 | 16.03 | 16.55 | 9,297,038 | +0.27(+1.66%) |
Oct 17, 2012 | 15.99 | 16.38 | 15.81 | 16.28 | 8,672,519 | +0.70(+4.49%) |
Oct 16, 2012 | 15.08 | 15.58 | 15.05 | 15.58 | 8,890,857 | +0.81(+5.48%) |
Oct 15, 2012 | 14.62 | 14.81 | 14.48 | 14.77 | 6,098,953 | -0.05(-0.34%) |
Oct 12, 2012 | 15.00 | 15.13 | 14.75 | 14.82 | 5,956,109 | -0.16(-1.07%) |
Oct 11, 2012 | 14.82 | 15.08 | 14.69 | 14.98 | 7,163,661 | +0.34(+2.32%) |
Oct 10, 2012 | 14.86 | 14.88 | 14.54 | 14.64 | 5,650,712 | -0.10(-0.68%) |
Oct 09, 2012 | 14.81 | 14.94 | 14.61 | 14.74 | 8,652,471 | +0.08(+0.55%) |
Oct 08, 2012 | 14.40 | 14.72 | 14.32 | 14.66 | 9,789,283 | -0.07(-0.48%) |
Oct 05, 2012 | 14.93 | 14.99 | 14.62 | 14.73 | 5,622,384 | +0.08(+0.55%) |
Oct 04, 2012 | 14.45 | 14.86 | 14.39 | 14.65 | 7,979,243 | +0.13(+0.90%) |
Oct 03, 2012 | 14.76 | 14.78 | 14.46 | 14.52 | 3,746,004 | -0.06(-0.41%) |
Oct 02, 2012 | 14.85 | 14.89 | 14.45 | 14.58 | 4,951,973 | +0.06(+0.41%) |
Oct 01, 2012 | 14.45 | 14.85 | 14.45 | 14.52 | 5,972,450 | +0.08(+0.55%) |
Sep 28, 2012 | 14.58 | 14.67 | 14.35 | 14.44 | 8,144,885 | -0.54(-3.60%) |
Sep 27, 2012 | 14.91 | 15.02 | 14.64 | 14.98 | 7,316,592 | -0.12(-0.79%) |
Sep 26, 2012 | 14.96 | 15.43 | 14.80 | 15.10 | 8,482,035 | -0.15(-0.98%) |
Sep 25, 2012 | 15.54 | 15.71 | 15.22 | 15.25 | 5,431,273 | -0.36(-2.31%) |
Sep 24, 2012 | 15.51 | 15.70 | 15.49 | 15.61 | 4,091,608 | -0.27(-1.70%) |
Sep 21, 2012 | 16.23 | 16.24 | 15.87 | 15.88 | 5,129,864 | -0.25(-1.55%) |
Sep 20, 2012 | 16.03 | 16.17 | 15.78 | 16.13 | 7,801,105 | -0.25(-1.53%) |
Sep 19, 2012 | 16.19 | 16.40 | 15.98 | 16.38 | 9,176,210 | -0.05(-0.30%) |
Sep 18, 2012 | 16.54 | 16.74 | 16.25 | 16.43 | 7,051,103 | -0.18(-1.08%) |
Sep 17, 2012 | 16.87 | 16.95 | 16.52 | 16.61 | 5,644,692 | -0.71(-4.10%) |
Sep 14, 2012 | 17.32 | 17.66 | 17.24 | 17.32 | 12,947,012 | +0.93(+5.67%) |
Sep 13, 2012 | 15.87 | 16.69 | 15.71 | 16.39 | 8,831,240 | +0.30(+1.86%) |
Sep 12, 2012 | 16.39 | 16.43 | 16.03 | 16.09 | 4,312,805 | -0.03(-0.19%) |
Sep 11, 2012 | 15.80 | 16.20 | 15.80 | 16.12 | 3,704,981 | +0.35(+2.22%) |
Sep 10, 2012 | 15.98 | 16.06 | 15.70 | 15.77 | 4,550,647 | -0.24(-1.50%) |
Sep 07, 2012 | 15.69 | 16.07 | 15.59 | 16.01 | 9,192,963 | +1.04(+6.95%) |
Sep 06, 2012 | 14.61 | 15.01 | 14.61 | 14.97 | 5,052,928 | +0.59(+4.10%) |
Sep 05, 2012 | 14.43 | 14.46 | 14.22 | 14.38 | 5,001,353 | -0.26(-1.78%) |
Sep 04, 2012 | 14.84 | 14.88 | 14.53 | 14.64 | 5,380,604 | -0.06(-0.41%) |
Aug 31, 2012 | 14.88 | 14.96 | 14.56 | 14.70 | 5,476,648 | +0.21(+1.45%) |
Aug 30, 2012 | 14.60 | 14.60 | 14.30 | 14.49 | 3,931,899 | -0.33(-2.23%) |
Aug 29, 2012 | 15.03 | 15.04 | 14.77 | 14.82 | 4,147,847 | -0.45(-2.95%) |
Aug 27, 2012 | 15.48 | 15.55 | 15.24 | 15.27 | 4,350,779 | +0.01(+0.07%) |
Aug 24, 2012 | 15.31 | 15.47 | 15.17 | 15.26 | 7,060,228 | -0.29(-1.86%) |
Aug 23, 2012 | 15.98 | 15.98 | 15.54 | 15.55 | 6,898,674 | -0.43(-2.69%) |
Aug 22, 2012 | 15.89 | 16.05 | 15.75 | 15.98 | 5,065,916 | +0.04(+0.25%) |
Aug 21, 2012 | 16.07 | 16.25 | 15.86 | 15.94 | 6,593,810 | +0.22(+1.40%) |
Aug 20, 2012 | 15.62 | 15.80 | 15.53 | 15.72 | 4,079,883 | -0.24(-1.50%) |
Aug 17, 2012 | 16.03 | 16.07 | 15.85 | 15.96 | 7,185,345 | +0.34(+2.18%) |
Aug 16, 2012 | 15.53 | 15.75 | 15.41 | 15.62 | 4,475,415 | +0.33(+2.16%) |
Aug 15, 2012 | 15.26 | 15.34 | 15.18 | 15.29 | 3,659,337 | -0.31(-1.99%) |
Aug 14, 2012 | 15.73 | 15.79 | 15.53 | 15.60 | 2,903,424 | -0.12(-0.76%) |
Aug 13, 2012 | 15.90 | 15.98 | 15.63 | 15.72 | 3,832,520 | -0.22(-1.38%) |
Aug 10, 2012 | 15.84 | 15.96 | 15.73 | 15.94 | 4,231,738 | -0.02(-0.13%) |
Aug 09, 2012 | 15.94 | 16.06 | 15.79 | 15.96 | 6,213,908 | -0.05(-0.31%) |
Aug 08, 2012 | 15.90 | 16.11 | 15.82 | 16.01 | 5,635,088 | -0.07(-0.44%) |
Aug 07, 2012 | 16.03 | 16.30 | 15.92 | 16.08 | 8,466,122 | +0.61(+3.94%) |
Aug 06, 2012 | 15.42 | 15.70 | 15.35 | 15.47 | 7,500,022 | +0.40(+2.65%) |
Aug 03, 2012 | 14.82 | 15.23 | 14.70 | 15.07 | 14,105,674 | +0.98(+6.96%) |
Aug 02, 2012 | 15.32 | 15.58 | 14.00 | 14.09 | 18,146,112 | -1.86(-11.66%) |
Aug 01, 2012 | 16.10 | 16.19 | 15.84 | 15.95 | 4,929,100 | +0.05(+0.31%) |
Jul 31, 2012 | 16.04 | 16.16 | 15.85 | 15.90 | 6,541,322 | -0.23(-1.43%) |
Jul 30, 2012 | 15.90 | 16.28 | 15.84 | 16.13 | 10,116,950 | +0.36(+2.28%) |
Jul 27, 2012 | 15.31 | 15.94 | 15.17 | 15.77 | 9,912,043 | +0.86(+5.77%) |
Jul 26, 2012 | 14.74 | 15.01 | 14.55 | 14.91 | 8,836,140 | +0.62(+4.34%) |
Jul 25, 2012 | 14.56 | 14.65 | 14.23 | 14.29 | 6,023,886 | +0.14(+0.99%) |
Jul 24, 2012 | 14.34 | 14.39 | 13.91 | 14.15 | 5,668,852 | -0.10(-0.70%) |
Jul 23, 2012 | 14.16 | 14.31 | 13.95 | 14.25 | 4,349,730 | -0.48(-3.26%) |
Jul 20, 2012 | 14.90 | 14.98 | 14.69 | 14.73 | 5,018,973 | -0.68(-4.41%) |
Jul 19, 2012 | 15.38 | 15.50 | 15.26 | 15.41 | 5,182,669 | +0.16(+1.05%) |
Jul 18, 2012 | 15.00 | 15.35 | 14.97 | 15.25 | 5,029,762 | +0.19(+1.26%) |
Jul 17, 2012 | 15.15 | 15.20 | 14.75 | 15.06 | 5,371,631 | +0.04(+0.27%) |
Jul 16, 2012 | 15.00 | 15.10 | 14.81 | 15.02 | 3,512,537 | -0.07(-0.46%) |
Jul 13, 2012 | 14.72 | 15.12 | 14.70 | 15.09 | 4,676,278 | +0.24(+1.62%) |
Jul 12, 2012 | 14.75 | 14.93 | 14.59 | 14.85 | 4,957,466 | -0.06(-0.40%) |
Jul 11, 2012 | 14.84 | 15.03 | 14.80 | 14.91 | 5,574,095 | +0.24(+1.64%) |
Jul 10, 2012 | 15.07 | 15.15 | 14.57 | 14.67 | 5,162,801 | +0.02(+0.14%) |
Jul 09, 2012 | 14.67 | 14.77 | 14.57 | 14.65 | 3,959,165 | -0.36(-2.40%) |
Jul 06, 2012 | 15.10 | 15.19 | 14.86 | 15.01 | 5,377,379 | -0.40(-2.60%) |
Jul 05, 2012 | 15.45 | 15.59 | 15.20 | 15.41 | 5,718,089 | -0.65(-4.05%) |
Jul 03, 2012 | 15.84 | 16.18 | 15.77 | 16.06 | 5,702,922 | +0.65(+4.22%) |
Jul 02, 2012 | 15.41 | 15.41 | 15.10 | 15.41 | 7,421,561 | +0.14(+0.92%) |
Jun 29, 2012 | 15.20 | 15.35 | 15.07 | 15.27 | 8,957,234 | +0.92(+6.41%) |
Jun 28, 2012 | 13.94 | 14.37 | 13.87 | 14.35 | 8,322,214 | +0.07(+0.49%) |
Jun 27, 2012 | 14.02 | 14.38 | 13.92 | 14.28 | 4,978,949 | +0.10(+0.71%) |
Jun 26, 2012 | 14.27 | 14.39 | 13.97 | 14.18 | 5,051,762 | +0.03(+0.21%) |
Jun 25, 2012 | 14.45 | 14.45 | 14.10 | 14.15 | 8,527,075 | -0.75(-5.03%) |
Jun 22, 2012 | 15.07 | 15.13 | 14.86 | 14.90 | 6,264,657 | -0.02(-0.13%) |
Jun 21, 2012 | 15.75 | 15.77 | 14.88 | 14.92 | 5,526,536 | -0.83(-5.27%) |
Jun 20, 2012 | 15.80 | 15.90 | 15.55 | 15.75 | 7,508,319 | +0.19(+1.22%) |
Jun 19, 2012 | 14.98 | 15.67 | 14.89 | 15.56 | 10,371,011 | +1.07(+7.38%) |
Jun 18, 2012 | 14.60 | 14.68 | 14.43 | 14.49 | 4,998,501 | -0.27(-1.83%) |
Jun 15, 2012 | 14.34 | 14.77 | 14.30 | 14.76 | 7,157,552 | +0.84(+6.03%) |
Jun 14, 2012 | 13.67 | 13.97 | 13.58 | 13.92 | 6,601,291 | +0.20(+1.46%) |
Jun 13, 2012 | 13.78 | 14.02 | 13.67 | 13.72 | 6,447,475 | -0.33(-2.35%) |
Jun 12, 2012 | 13.93 | 14.07 | 13.72 | 14.05 | 5,395,556 | +0.33(+2.41%) |
Jun 11, 2012 | 14.48 | 14.50 | 13.70 | 13.72 | 6,188,880 | -0.56(-3.92%) |
Jun 08, 2012 | 14.11 | 14.36 | 14.00 | 14.28 | 3,870,228 | -0.19(-1.31%) |
Jun 07, 2012 | 15.07 | 15.10 | 14.43 | 14.47 | 5,815,388 | +0.00(+0.00%) |
Jun 06, 2012 | 14.18 | 14.57 | 14.16 | 14.47 | 5,642,386 | +0.57(+4.10%) |
Jun 05, 2012 | 13.81 | 14.02 | 13.76 | 13.90 | 3,693,659 | +0.11(+0.80%) |
Jun 04, 2012 | 13.93 | 13.94 | 13.59 | 13.79 | 5,729,867 | +0.30(+2.22%) |