Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.87 | 18.22 | 17.79 | 17.90 | 64,817,628 | +0.05(+0.29%) |
May 30, 2013 | 17.90 | 18.07 | 17.85 | 17.85 | 35,665,288 | -0.04(-0.25%) |
May 29, 2013 | 17.67 | 17.98 | 17.62 | 17.90 | 42,924,580 | +0.14(+0.79%) |
May 28, 2013 | 17.82 | 17.99 | 17.70 | 17.76 | 42,247,768 | +0.12(+0.66%) |
May 24, 2013 | 17.64 | 17.73 | 17.39 | 17.64 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.61 | 17.79 | 17.58 | 17.73 | 51,712,468 | -0.01(-0.08%) |
May 22, 2013 | 17.79 | 18.09 | 17.65 | 17.75 | 67,380,200 | -0.06(-0.33%) |
May 21, 2013 | 17.77 | 17.88 | 17.70 | 17.81 | 51,404,716 | +0.05(+0.29%) |
May 20, 2013 | 17.76 | 17.88 | 17.70 | 17.76 | 42,479,360 | +0.03(+0.17%) |
May 17, 2013 | 17.79 | 17.86 | 17.62 | 17.73 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.74 | 17.99 | 17.65 | 17.65 | 40,429,380 | -0.19(-1.07%) |
May 15, 2013 | 17.62 | 17.85 | 17.56 | 17.85 | 45,522,804 | +0.09(+0.50%) |
May 13, 2013 | 18.00 | 18.06 | 17.72 | 17.76 | 38,681,584 | -0.31(-1.71%) |
May 10, 2013 | 18.01 | 18.10 | 17.96 | 18.07 | 0 | +0.10(+0.58%) |
May 09, 2013 | 17.84 | 18.12 | 17.77 | 17.96 | 42,491,888 | +0.08(+0.45%) |
May 08, 2013 | 17.73 | 17.91 | 17.67 | 17.88 | 33,767,912 | +0.07(+0.41%) |
May 07, 2013 | 17.68 | 17.88 | 17.65 | 17.81 | 52,118,324 | +0.18(+1.00%) |
May 06, 2013 | 17.82 | 17.85 | 17.59 | 17.63 | 42,020,636 | -0.04(-0.21%) |
May 03, 2013 | 17.86 | 17.78 | 17.66 | 17.67 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.34 | 17.64 | 17.29 | 17.61 | 45,838,832 | +0.09(+0.50%) |
May 01, 2013 | 17.40 | 17.66 | 17.39 | 17.53 | 52,499,984 | +0.03(+0.17%) |
Apr 30, 2013 | 17.33 | 17.53 | 17.27 | 17.50 | 56,766,140 | +0.14(+0.80%) |
Apr 29, 2013 | 17.12 | 17.41 | 17.09 | 17.36 | 139,820,224 | +0.26(+1.54%) |
Apr 26, 2013 | 17.03 | 17.21 | 16.90 | 17.09 | 138,776,416 | +0.01(+0.09%) |
Apr 25, 2013 | 17.28 | 17.44 | 17.04 | 17.08 | 149,452,048 | -0.20(-1.18%) |
Apr 24, 2013 | 17.01 | 17.38 | 16.98 | 17.28 | 74,305,752 | +0.21(+1.22%) |
Apr 23, 2013 | 16.79 | 17.13 | 16.75 | 17.08 | 85,522,336 | +0.36(+2.16%) |
Apr 22, 2013 | 16.42 | 16.76 | 16.33 | 16.71 | 72,300,392 | +0.32(+1.96%) |
Apr 19, 2013 | 16.27 | 16.40 | 16.22 | 16.39 | 67,216,336 | +0.15(+0.90%) |
Apr 18, 2013 | 16.11 | 16.36 | 16.00 | 16.25 | 104,360,104 | +0.23(+1.41%) |
Apr 17, 2013 | 15.92 | 16.17 | 15.76 | 16.02 | 108,773,256 | +0.01(+0.07%) |
Apr 16, 2013 | 15.68 | 16.02 | 15.65 | 16.01 | 88,435,192 | +0.39(+2.50%) |
Apr 15, 2013 | 15.71 | 15.86 | 15.60 | 15.62 | 52,630,828 | -0.22(-1.36%) |
Apr 12, 2013 | 15.88 | 15.93 | 15.68 | 15.83 | 46,589,756 | -0.11(-0.69%) |
Apr 11, 2013 | 15.87 | 16.01 | 15.70 | 15.94 | 81,168,904 | -0.32(-1.95%) |
Apr 10, 2013 | 15.87 | 16.38 | 15.86 | 16.26 | 91,812,312 | +0.37(+2.35%) |
Apr 09, 2013 | 15.42 | 15.99 | 15.38 | 15.89 | 84,212,072 | +0.48(+3.13%) |
Apr 08, 2013 | 15.26 | 15.41 | 15.19 | 15.41 | 46,832,104 | +0.11(+0.72%) |
Apr 05, 2013 | 15.30 | 15.32 | 15.16 | 15.30 | 50,271,584 | -0.14(-0.92%) |
Apr 04, 2013 | 15.38 | 15.48 | 15.31 | 15.44 | 39,287,644 | +0.06(+0.40%) |
Apr 03, 2013 | 15.67 | 15.71 | 15.35 | 15.38 | 50,099,948 | -0.30(-1.89%) |
Apr 02, 2013 | 15.72 | 15.76 | 15.57 | 15.67 | 38,555,232 | +0.02(+0.12%) |
Apr 01, 2013 | 15.83 | 15.85 | 15.57 | 15.66 | 46,153,388 | -0.30(-1.85%) |
Mar 28, 2013 | 15.96 | 16.01 | 15.78 | 15.95 | 45,636,880 | +0.00(+0.02%) |
Mar 27, 2013 | 15.79 | 16.05 | 15.71 | 15.95 | 62,107,124 | +0.05(+0.30%) |
Mar 26, 2013 | 15.55 | 15.90 | 15.52 | 15.90 | 54,136,368 | +0.45(+2.91%) |
Mar 25, 2013 | 15.63 | 15.65 | 15.40 | 15.45 | 44,814,908 | -0.13(-0.84%) |
Mar 22, 2013 | 15.45 | 15.59 | 15.40 | 15.58 | 42,166,068 | +0.21(+1.38%) |
Mar 21, 2013 | 15.35 | 15.44 | 15.27 | 15.37 | 44,635,428 | -0.10(-0.66%) |
Mar 20, 2013 | 15.57 | 15.60 | 15.42 | 15.47 | 40,893,204 | +0.03(+0.19%) |
Mar 19, 2013 | 15.53 | 15.60 | 15.35 | 15.44 | 58,240,624 | -0.09(-0.56%) |
Mar 18, 2013 | 15.52 | 15.70 | 15.48 | 15.53 | 48,157,164 | -0.08(-0.54%) |
Mar 15, 2013 | 15.79 | 15.85 | 15.54 | 15.61 | 72,489,376 | -0.20(-1.27%) |
Mar 14, 2013 | 15.88 | 15.96 | 15.71 | 15.82 | 39,469,224 | -0.00(-0.02%) |
Mar 13, 2013 | 15.75 | 15.85 | 15.67 | 15.82 | 33,698,312 | +0.01(+0.07%) |
Mar 12, 2013 | 15.82 | 15.87 | 15.67 | 15.81 | 39,173,756 | -0.04(-0.23%) |
Mar 11, 2013 | 15.73 | 15.88 | 15.55 | 15.85 | 57,696,056 | +0.08(+0.51%) |
Mar 08, 2013 | 16.03 | 16.10 | 15.68 | 15.76 | 61,597,076 | -0.23(-1.42%) |
Mar 07, 2013 | 15.93 | 16.06 | 15.89 | 15.99 | 57,992,996 | +0.10(+0.64%) |
Mar 06, 2013 | 15.73 | 15.91 | 15.71 | 15.89 | 50,907,248 | +0.18(+1.12%) |
Mar 05, 2013 | 15.59 | 15.77 | 15.56 | 15.71 | 53,107,780 | +0.18(+1.13%) |
Mar 04, 2013 | 15.46 | 15.55 | 15.31 | 15.54 | 65,090,320 | +0.18(+1.14%) |
Mar 01, 2013 | 15.19 | 15.48 | 15.09 | 15.36 | 62,556,984 | +0.11(+0.72%) |
Feb 28, 2013 | 15.31 | 15.40 | 15.23 | 15.25 | 47,648,164 | -0.04(-0.24%) |
Feb 27, 2013 | 15.05 | 15.37 | 14.98 | 15.29 | 64,291,504 | +0.26(+1.70%) |
Feb 26, 2013 | 14.97 | 15.23 | 14.91 | 15.03 | 92,053,576 | +0.26(+1.73%) |
Feb 25, 2013 | 15.03 | 15.09 | 14.78 | 14.78 | 56,820,748 | -0.14(-0.93%) |
Feb 22, 2013 | 14.84 | 14.97 | 14.68 | 14.92 | 47,278,156 | +0.12(+0.84%) |
Feb 21, 2013 | 15.16 | 15.17 | 14.70 | 14.79 | 83,117,672 | -0.35(-2.32%) |
Feb 20, 2013 | 15.41 | 15.41 | 15.12 | 15.14 | 63,110,392 | -0.26(-1.68%) |
Feb 19, 2013 | 15.47 | 15.49 | 15.38 | 15.40 | 42,527,184 | -0.02(-0.14%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.33 | 15.42 | 46,284,260 | -0.08(-0.54%) |
Feb 14, 2013 | 15.44 | 15.55 | 15.38 | 15.51 | 48,269,764 | -0.01(-0.09%) |
Feb 13, 2013 | 15.50 | 15.56 | 15.45 | 15.52 | 29,112,202 | +0.04(+0.28%) |
Feb 12, 2013 | 15.36 | 15.52 | 15.33 | 15.48 | 38,860,096 | +0.12(+0.76%) |
Feb 11, 2013 | 15.34 | 15.38 | 15.28 | 15.36 | 25,866,644 | +0.02(+0.14%) |
Feb 08, 2013 | 15.27 | 15.41 | 15.25 | 15.34 | 38,541,428 | +0.14(+0.91%) |
Feb 07, 2013 | 15.32 | 15.32 | 15.12 | 15.20 | 56,144,572 | -0.13(-0.86%) |
Feb 06, 2013 | 15.46 | 15.49 | 15.28 | 15.33 | 44,298,428 | +0.04(+0.26%) |
Feb 04, 2013 | 15.39 | 15.45 | 15.29 | 15.29 | 53,030,648 | -0.14(-0.91%) |
Feb 01, 2013 | 15.32 | 15.44 | 15.24 | 15.43 | 44,098,872 | +0.23(+1.50%) |
Jan 31, 2013 | 15.39 | 15.41 | 15.19 | 15.21 | 50,532,456 | -0.24(-1.54%) |
Jan 30, 2013 | 15.39 | 15.51 | 15.34 | 15.45 | 47,246,312 | +0.06(+0.42%) |
Jan 29, 2013 | 15.24 | 15.39 | 15.19 | 15.38 | 146,250,608 | +0.17(+1.09%) |
Jan 28, 2013 | 15.19 | 15.24 | 15.17 | 15.21 | 145,828,944 | +0.07(+0.43%) |
Jan 25, 2013 | 15.21 | 15.23 | 15.09 | 15.15 | 148,921,872 | +0.01(+0.05%) |
Jan 24, 2013 | 15.25 | 15.31 | 15.13 | 15.14 | 80,796,952 | -0.12(-0.76%) |
Jan 23, 2013 | 15.32 | 15.34 | 15.21 | 15.26 | 58,658,548 | -0.04(-0.28%) |
Jan 22, 2013 | 15.38 | 15.39 | 15.20 | 15.30 | 70,704,696 | -0.06(-0.38%) |
Jan 18, 2013 | 15.44 | 15.50 | 15.20 | 15.36 | 198,906,192 | -1.03(-6.30%) |
Jan 17, 2013 | 15.99 | 16.67 | 15.98 | 16.39 | 139,263,840 | +0.41(+2.58%) |
Jan 16, 2013 | 15.84 | 16.05 | 15.79 | 15.98 | 50,866,020 | +0.17(+1.05%) |
Jan 15, 2013 | 15.86 | 15.99 | 15.74 | 15.81 | 47,028,616 | -0.09(-0.54%) |
Jan 14, 2013 | 15.89 | 15.99 | 15.72 | 15.90 | 49,408,984 | -0.00(-0.01%) |
Jan 11, 2013 | 15.76 | 15.95 | 15.73 | 15.90 | 62,185,108 | +0.14(+0.92%) |
Jan 10, 2013 | 15.62 | 15.77 | 15.56 | 15.76 | 61,738,316 | +0.25(+1.63%) |
Jan 09, 2013 | 15.34 | 15.52 | 15.32 | 15.50 | 47,443,552 | +0.26(+1.71%) |
Jan 08, 2013 | 15.34 | 15.58 | 15.19 | 15.24 | 67,336,256 | -0.12(-0.75%) |
Jan 07, 2013 | 15.38 | 15.50 | 15.31 | 15.36 | 50,296,704 | +0.06(+0.43%) |
Jan 04, 2013 | 15.44 | 15.46 | 15.21 | 15.29 | 41,715,108 | -0.12(-0.75%) |
Jan 03, 2013 | 15.47 | 15.52 | 15.28 | 15.41 | 56,802,304 | -0.04(-0.28%) |
Jan 02, 2013 | 15.31 | 15.45 | 15.21 | 15.45 | 65,891,020 | +0.55(+3.69%) |
Dec 31, 2012 | 14.63 | 14.93 | 14.57 | 14.90 | 56,525,956 | +0.28(+1.93%) |
Dec 28, 2012 | 14.71 | 14.81 | 14.61 | 14.62 | 35,844,640 | -0.20(-1.37%) |
Dec 27, 2012 | 14.96 | 15.00 | 14.68 | 14.82 | 43,865,932 | -0.10(-0.68%) |
Dec 26, 2012 | 14.99 | 15.13 | 14.92 | 14.92 | 31,115,064 | +0.01(+0.05%) |
Dec 24, 2012 | 14.92 | 14.98 | 14.82 | 14.92 | 19,648,186 | -0.09(-0.60%) |
Dec 21, 2012 | 14.93 | 15.07 | 14.80 | 15.01 | 85,786,264 | -0.19(-1.26%) |
Dec 20, 2012 | 15.33 | 15.35 | 15.09 | 15.20 | 47,035,316 | -0.05(-0.34%) |
Dec 19, 2012 | 15.23 | 15.40 | 15.08 | 15.25 | 73,060,328 | +0.10(+0.67%) |
Dec 18, 2012 | 14.95 | 15.17 | 14.87 | 15.15 | 57,554,788 | +0.28(+1.90%) |
Dec 17, 2012 | 14.85 | 14.95 | 14.72 | 14.87 | 48,368,724 | +0.03(+0.21%) |
Dec 14, 2012 | 14.83 | 14.99 | 14.71 | 14.84 | 47,255,248 | +0.03(+0.18%) |
Dec 13, 2012 | 14.91 | 15.12 | 14.77 | 14.81 | 57,568,172 | -0.13(-0.87%) |
Dec 12, 2012 | 15.08 | 15.17 | 14.85 | 14.94 | 66,903,360 | +0.01(+0.10%) |
Dec 11, 2012 | 14.57 | 14.99 | 14.56 | 14.92 | 70,613,632 | +0.41(+2.84%) |
Dec 10, 2012 | 14.56 | 14.58 | 14.44 | 14.51 | 37,735,128 | -0.05(-0.37%) |
Dec 07, 2012 | 14.69 | 14.72 | 14.48 | 14.57 | 57,702,484 | -0.00(-0.02%) |
Dec 06, 2012 | 14.45 | 14.66 | 14.43 | 14.57 | 64,022,768 | +0.22(+1.56%) |
Dec 05, 2012 | 14.41 | 14.47 | 14.27 | 14.35 | 63,432,248 | -0.09(-0.60%) |
Dec 04, 2012 | 14.19 | 14.49 | 14.17 | 14.43 | 80,169,008 | +0.29(+2.07%) |
Nov 30, 2012 | 14.19 | 14.29 | 14.04 | 14.14 | 71,168,864 | +0.03(+0.18%) |
Nov 29, 2012 | 14.33 | 14.48 | 14.06 | 14.12 | 89,830,704 | -0.40(-2.79%) |
Nov 28, 2012 | 14.38 | 14.53 | 14.19 | 14.52 | 59,750,704 | +0.12(+0.80%) |
Nov 27, 2012 | 14.42 | 14.59 | 14.40 | 14.40 | 62,111,876 | +0.03(+0.23%) |
Nov 26, 2012 | 14.23 | 14.40 | 14.18 | 14.37 | 92,741,176 | +0.12(+0.84%) |
Nov 23, 2012 | 14.12 | 14.34 | 14.10 | 14.25 | 71,547,816 | +0.26(+1.86%) |
Nov 21, 2012 | 14.11 | 14.13 | 13.90 | 13.99 | 132,321,808 | -0.11(-0.78%) |
Nov 20, 2012 | 14.37 | 14.37 | 13.99 | 14.10 | 118,613,128 | -0.53(-3.64%) |
Nov 19, 2012 | 14.45 | 14.78 | 14.26 | 14.64 | 96,028,960 | +0.04(+0.30%) |
Nov 16, 2012 | 14.51 | 14.64 | 14.29 | 14.59 | 70,369,992 | +0.12(+0.80%) |
Nov 15, 2012 | 14.46 | 14.66 | 14.44 | 14.48 | 63,272,808 | +0.05(+0.35%) |
Nov 14, 2012 | 14.76 | 14.82 | 14.42 | 14.43 | 81,563,952 | -0.23(-1.58%) |
Nov 13, 2012 | 14.87 | 15.05 | 14.59 | 14.66 | 77,991,080 | -0.35(-2.34%) |
Nov 12, 2012 | 15.09 | 15.11 | 14.92 | 15.01 | 37,726,508 | -0.03(-0.17%) |
Nov 09, 2012 | 15.04 | 15.28 | 15.03 | 15.03 | 48,455,668 | -0.02(-0.14%) |
Nov 08, 2012 | 15.11 | 15.27 | 15.05 | 15.05 | 52,675,380 | -0.06(-0.38%) |
Nov 07, 2012 | 15.57 | 15.58 | 15.11 | 15.11 | 97,964,272 | -0.59(-3.77%) |
Nov 06, 2012 | 15.68 | 15.90 | 15.63 | 15.71 | 68,986,920 | -0.08(-0.50%) |
Nov 05, 2012 | 15.91 | 15.98 | 15.70 | 15.78 | 67,485,032 | +0.00(+0.02%) |
Nov 02, 2012 | 16.02 | 16.12 | 15.75 | 15.78 | 72,321,632 | -0.14(-0.90%) |
Nov 01, 2012 | 15.57 | 16.03 | 15.54 | 15.92 | 70,394,672 | +0.45(+2.91%) |
Oct 31, 2012 | 15.75 | 15.80 | 15.45 | 15.47 | 56,770,452 | -0.23(-1.46%) |
Oct 26, 2012 | 15.57 | 15.70 | 15.70 | 15.70 | 129,183,392 | +0.19(+1.20%) |
Oct 25, 2012 | 15.44 | 15.56 | 15.39 | 15.52 | 110,746,840 | +0.16(+1.07%) |
Oct 24, 2012 | 15.55 | 15.55 | 15.32 | 15.35 | 46,433,536 | -0.09(-0.60%) |
Oct 23, 2012 | 15.25 | 15.57 | 15.24 | 15.45 | 65,970,876 | +0.23(+1.53%) |
Oct 19, 2012 | 15.50 | 15.52 | 15.18 | 15.21 | 77,751,832 | -0.29(-1.87%) |
Oct 18, 2012 | 15.61 | 15.63 | 15.45 | 15.50 | 59,975,560 | -0.09(-0.55%) |
Oct 17, 2012 | 15.22 | 15.72 | 15.21 | 15.59 | 138,456,976 | -0.40(-2.51%) |
Oct 16, 2012 | 15.73 | 16.07 | 15.70 | 15.99 | 112,550,896 | +0.44(+2.85%) |
Oct 15, 2012 | 15.40 | 15.67 | 15.38 | 15.55 | 69,196,296 | +0.18(+1.16%) |
Oct 12, 2012 | 15.44 | 15.63 | 15.31 | 15.37 | 64,689,880 | -0.14(-0.92%) |
Oct 11, 2012 | 15.65 | 15.65 | 15.39 | 15.51 | 51,430,956 | -0.06(-0.37%) |
Oct 10, 2012 | 15.67 | 15.74 | 15.52 | 15.57 | 65,947,508 | -0.10(-0.64%) |
Oct 09, 2012 | 15.85 | 15.87 | 15.63 | 15.67 | 92,683,152 | -0.44(-2.71%) |
Oct 08, 2012 | 16.18 | 16.18 | 16.02 | 16.10 | 41,509,256 | -0.12(-0.75%) |
Oct 05, 2012 | 16.21 | 16.38 | 16.15 | 16.22 | 53,599,488 | +0.15(+0.96%) |
Oct 04, 2012 | 16.15 | 16.18 | 15.93 | 16.07 | 74,058,272 | -0.06(-0.38%) |
Oct 03, 2012 | 16.35 | 16.43 | 16.09 | 16.13 | 69,573,632 | -0.21(-1.27%) |
Oct 02, 2012 | 16.38 | 16.45 | 16.21 | 16.34 | 50,322,500 | +0.06(+0.37%) |
Oct 01, 2012 | 16.27 | 16.58 | 16.22 | 16.28 | 77,247,024 | +0.07(+0.44%) |
Sep 28, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 66,994,380 | -0.31(-1.86%) |
Sep 27, 2012 | 16.28 | 16.55 | 16.20 | 16.51 | 61,325,504 | +0.31(+1.94%) |
Sep 26, 2012 | 16.15 | 16.27 | 16.08 | 16.20 | 69,492,040 | +0.08(+0.49%) |
Sep 25, 2012 | 16.42 | 16.43 | 16.10 | 16.12 | 69,210,432 | -0.19(-1.14%) |
Sep 24, 2012 | 16.40 | 16.42 | 16.11 | 16.31 | 68,280,264 | -0.24(-1.43%) |
Sep 21, 2012 | 16.61 | 16.65 | 16.46 | 16.54 | 78,628,072 | -0.04(-0.23%) |
Sep 20, 2012 | 16.52 | 16.58 | 16.45 | 16.58 | 46,242,916 | +0.02(+0.12%) |
Sep 19, 2012 | 16.81 | 16.82 | 16.55 | 16.56 | 55,137,864 | -0.16(-0.94%) |
Sep 18, 2012 | 16.68 | 16.83 | 16.55 | 16.72 | 58,637,396 | +0.04(+0.26%) |
Sep 17, 2012 | 16.66 | 16.77 | 16.57 | 16.68 | 50,556,896 | -0.04(-0.26%) |
Sep 14, 2012 | 16.78 | 16.84 | 16.62 | 16.72 | 67,080,120 | +0.01(+0.06%) |
Sep 13, 2012 | 16.46 | 16.75 | 16.33 | 16.71 | 74,061,672 | +0.12(+0.71%) |
Sep 12, 2012 | 16.73 | 16.87 | 16.50 | 16.59 | 62,710,864 | -0.11(-0.64%) |
Sep 11, 2012 | 16.67 | 16.92 | 16.60 | 16.70 | 75,815,744 | +0.06(+0.34%) |
Sep 10, 2012 | 17.13 | 17.60 | 16.58 | 16.64 | 112,627,448 | -0.67(-3.84%) |
Sep 07, 2012 | 17.26 | 17.67 | 17.18 | 17.31 | 120,620,240 | -0.65(-3.61%) |
Sep 06, 2012 | 17.51 | 17.96 | 17.50 | 17.95 | 56,168,992 | +0.50(+2.89%) |
Sep 05, 2012 | 17.46 | 17.73 | 17.31 | 17.45 | 53,949,872 | -0.02(-0.10%) |
Sep 04, 2012 | 17.91 | 17.93 | 17.36 | 17.47 | 56,875,952 | -0.30(-1.67%) |
Aug 31, 2012 | 17.53 | 17.88 | 17.51 | 17.76 | 60,734,336 | +0.40(+2.31%) |
Aug 30, 2012 | 17.58 | 17.63 | 17.28 | 17.36 | 51,975,124 | -0.28(-1.61%) |
Aug 29, 2012 | 17.83 | 17.86 | 17.56 | 17.65 | 84,517,584 | -0.12(-0.69%) |
Aug 27, 2012 | 17.78 | 17.84 | 17.71 | 17.77 | 48,120,488 | -0.05(-0.28%) |
Aug 24, 2012 | 17.92 | 17.93 | 17.67 | 17.82 | 63,165,568 | -0.09(-0.52%) |
Aug 23, 2012 | 18.30 | 18.30 | 17.83 | 17.91 | 71,846,328 | -0.49(-2.68%) |
Aug 22, 2012 | 18.52 | 18.61 | 18.36 | 18.41 | 46,995,028 | -0.27(-1.46%) |
Aug 21, 2012 | 18.84 | 18.84 | 18.59 | 18.68 | 44,254,356 | -0.09(-0.46%) |
Aug 20, 2012 | 18.76 | 18.84 | 18.67 | 18.76 | 35,786,160 | -0.07(-0.38%) |
Aug 17, 2012 | 19.01 | 19.05 | 18.75 | 18.84 | 42,466,720 | -0.19(-0.98%) |
Aug 16, 2012 | 18.91 | 19.06 | 18.84 | 19.02 | 35,924,420 | +0.23(+1.22%) |
Aug 15, 2012 | 18.76 | 18.94 | 18.74 | 18.79 | 36,457,344 | -0.15(-0.79%) |
Aug 14, 2012 | 19.17 | 19.18 | 18.87 | 18.94 | 38,398,520 | -0.15(-0.79%) |
Aug 13, 2012 | 19.14 | 19.19 | 18.89 | 19.09 | 33,015,284 | -0.14(-0.71%) |
Aug 10, 2012 | 19.10 | 19.24 | 18.98 | 19.23 | 34,851,328 | +0.13(+0.67%) |
Aug 09, 2012 | 19.06 | 19.24 | 19.01 | 19.10 | 36,994,564 | +0.07(+0.38%) |
Aug 08, 2012 | 18.94 | 19.13 | 18.81 | 19.03 | 37,790,076 | +0.07(+0.38%) |
Aug 07, 2012 | 18.93 | 19.06 | 18.85 | 18.96 | 37,829,436 | +0.14(+0.72%) |
Aug 06, 2012 | 18.76 | 19.00 | 18.74 | 18.82 | 34,405,584 | +0.06(+0.30%) |
Aug 03, 2012 | 18.78 | 18.85 | 18.59 | 18.76 | 42,915,796 | +0.39(+2.12%) |
Aug 02, 2012 | 18.25 | 18.62 | 18.21 | 18.37 | 48,380,392 | -0.01(-0.08%) |
Aug 01, 2012 | 18.32 | 18.44 | 18.20 | 18.39 | 41,185,796 | +0.16(+0.90%) |
Jul 31, 2012 | 18.27 | 18.47 | 18.23 | 18.23 | 37,532,516 | -0.04(-0.23%) |
Jul 30, 2012 | 18.42 | 18.58 | 18.21 | 18.27 | 36,490,736 | -0.18(-1.00%) |
Jul 27, 2012 | 18.21 | 18.49 | 18.06 | 18.45 | 47,020,192 | +0.37(+2.04%) |
Jul 26, 2012 | 18.15 | 18.32 | 17.97 | 18.08 | 53,313,344 | +0.26(+1.47%) |
Jul 25, 2012 | 17.74 | 18.10 | 17.73 | 17.82 | 48,518,088 | +0.09(+0.50%) |
Jul 24, 2012 | 17.86 | 17.89 | 17.58 | 17.73 | 47,432,376 | -0.18(-1.01%) |
Jul 23, 2012 | 17.76 | 17.98 | 17.59 | 17.91 | 51,295,612 | -0.18(-1.02%) |
Jul 20, 2012 | 18.35 | 18.44 | 18.08 | 18.10 | 68,882,416 | -0.38(-2.07%) |
Jul 19, 2012 | 18.69 | 18.69 | 18.31 | 18.48 | 51,547,320 | -0.11(-0.57%) |
Jul 18, 2012 | 17.87 | 18.74 | 17.76 | 18.59 | 95,157,320 | +0.59(+3.27%) |
Jul 17, 2012 | 17.96 | 18.20 | 17.62 | 18.00 | 89,497,992 | +0.18(+0.99%) |
Jul 16, 2012 | 17.89 | 17.95 | 17.73 | 17.82 | 52,150,208 | -0.09(-0.48%) |
Jul 13, 2012 | 17.59 | 18.01 | 17.56 | 17.91 | 50,724,268 | +0.36(+2.06%) |
Jul 12, 2012 | 17.84 | 17.85 | 17.50 | 17.54 | 74,943,440 | -0.46(-2.56%) |
Jul 11, 2012 | 18.13 | 18.17 | 17.89 | 18.01 | 49,083,564 | -0.12(-0.67%) |
Jul 10, 2012 | 18.33 | 18.74 | 18.04 | 18.13 | 66,601,288 | -0.43(-2.33%) |
Jul 09, 2012 | 18.47 | 18.59 | 18.30 | 18.56 | 39,336,744 | +0.01(+0.06%) |
Jul 06, 2012 | 18.75 | 18.79 | 18.39 | 18.55 | 45,862,200 | -0.28(-1.49%) |
Jul 05, 2012 | 19.01 | 19.03 | 18.70 | 18.83 | 28,659,470 | -0.22(-1.15%) |
Jul 03, 2012 | 18.95 | 19.05 | 18.84 | 19.05 | 17,653,534 | +0.14(+0.73%) |
Jul 02, 2012 | 18.80 | 18.96 | 18.71 | 18.91 | 30,655,106 | +0.01(+0.06%) |
Jun 29, 2012 | 18.64 | 18.90 | 18.59 | 18.90 | 49,416,688 | +0.58(+3.18%) |
Jun 28, 2012 | 18.44 | 18.46 | 18.05 | 18.32 | 56,638,828 | -0.28(-1.49%) |
Jun 27, 2012 | 18.52 | 18.68 | 18.48 | 18.59 | 33,337,694 | +0.15(+0.83%) |
Jun 26, 2012 | 18.55 | 18.64 | 18.25 | 18.44 | 49,261,896 | -0.03(-0.17%) |
Jun 25, 2012 | 18.86 | 18.90 | 18.35 | 18.47 | 58,902,516 | -0.63(-3.29%) |
Jun 22, 2012 | 19.06 | 19.12 | 18.91 | 19.10 | 141,518,640 | +0.16(+0.84%) |
Jun 21, 2012 | 19.51 | 19.57 | 18.87 | 18.94 | 67,079,972 | -0.66(-3.36%) |
Jun 20, 2012 | 19.49 | 19.68 | 19.42 | 19.60 | 39,708,992 | +0.09(+0.47%) |
Jun 19, 2012 | 19.57 | 19.59 | 19.32 | 19.51 | 42,386,552 | +0.06(+0.33%) |
Jun 18, 2012 | 19.35 | 19.58 | 19.30 | 19.45 | 42,912,572 | +0.06(+0.29%) |
Jun 15, 2012 | 19.16 | 19.46 | 19.06 | 19.39 | 73,101,024 | +0.26(+1.33%) |
Jun 14, 2012 | 18.85 | 19.19 | 18.74 | 19.13 | 53,991,600 | +0.31(+1.66%) |
Jun 13, 2012 | 18.76 | 19.05 | 18.68 | 18.82 | 43,034,568 | +0.01(+0.07%) |
Jun 12, 2012 | 18.52 | 18.82 | 18.47 | 18.81 | 41,078,548 | +0.38(+2.06%) |
Jun 11, 2012 | 18.83 | 18.89 | 18.41 | 18.43 | 39,541,052 | -0.30(-1.61%) |
Jun 08, 2012 | 18.35 | 18.78 | 18.33 | 18.73 | 37,724,960 | +0.33(+1.81%) |
Jun 07, 2012 | 18.70 | 18.74 | 18.36 | 18.40 | 41,646,128 | -0.09(-0.50%) |
Jun 06, 2012 | 18.09 | 18.52 | 18.03 | 18.49 | 47,312,544 | +0.45(+2.52%) |
Jun 05, 2012 | 17.76 | 18.13 | 17.73 | 18.03 | 41,569,440 | +0.28(+1.56%) |
Jun 04, 2012 | 17.93 | 17.98 | 17.62 | 17.76 | 56,259,196 | -0.07(-0.40%) |