Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.27 | 23.42 | 22.91 | 23.42 | 2,440,772 | +0.89(+3.93%) |
Apr 29, 2013 | 22.60 | 22.66 | 22.38 | 22.54 | 1,029,841 | -0.03(-0.13%) |
Apr 26, 2013 | 22.59 | 22.95 | 22.41 | 22.57 | 1,322,330 | -0.39(-1.69%) |
Apr 25, 2013 | 22.47 | 23.01 | 22.47 | 22.95 | 1,785,217 | +0.33(+1.46%) |
Apr 24, 2013 | 22.62 | 22.87 | 22.45 | 22.62 | 1,072,358 | -0.02(-0.08%) |
Apr 23, 2013 | 22.64 | 22.84 | 22.41 | 22.64 | 1,133,956 | -0.01(-0.04%) |
Apr 22, 2013 | 22.48 | 22.71 | 22.21 | 22.65 | 1,261,789 | -0.03(-0.12%) |
Apr 19, 2013 | 22.51 | 22.87 | 22.45 | 22.68 | 1,636,122 | +0.31(+1.39%) |
Apr 18, 2013 | 21.54 | 22.55 | 21.44 | 22.37 | 2,871,066 | +0.78(+3.63%) |
Apr 17, 2013 | 21.77 | 21.86 | 21.41 | 21.58 | 1,794,469 | -0.26(-1.21%) |
Apr 16, 2013 | 21.54 | 21.92 | 21.53 | 21.85 | 1,241,166 | +0.29(+1.36%) |
Apr 15, 2013 | 21.76 | 22.15 | 21.43 | 21.56 | 1,675,665 | -0.54(-2.43%) |
Apr 12, 2013 | 22.32 | 22.41 | 21.78 | 22.09 | 1,857,069 | -0.17(-0.76%) |
Apr 11, 2013 | 21.95 | 22.38 | 21.86 | 22.26 | 2,052,658 | +0.58(+2.65%) |
Apr 10, 2013 | 21.72 | 22.01 | 21.60 | 21.69 | 1,768,723 | +0.31(+1.46%) |
Apr 09, 2013 | 21.72 | 21.75 | 21.30 | 21.38 | 2,315,335 | -0.16(-0.74%) |
Apr 08, 2013 | 21.20 | 21.55 | 20.91 | 21.54 | 1,840,170 | +0.61(+2.93%) |
Apr 05, 2013 | 20.91 | 20.98 | 20.50 | 20.92 | 2,192,087 | -0.03(-0.14%) |
Apr 04, 2013 | 20.96 | 21.08 | 20.83 | 20.95 | 1,316,251 | +0.04(+0.18%) |
Apr 03, 2013 | 21.12 | 21.26 | 20.66 | 20.91 | 1,562,536 | -0.25(-1.16%) |
Apr 02, 2013 | 21.32 | 21.46 | 21.04 | 21.16 | 1,344,929 | +0.10(+0.49%) |
Apr 01, 2013 | 20.85 | 21.49 | 20.68 | 21.06 | 2,021,990 | +0.20(+0.95%) |
Mar 28, 2013 | 20.94 | 20.95 | 20.58 | 20.86 | 1,518,343 | +0.00(+0.00%) |
Mar 27, 2013 | 20.52 | 20.91 | 20.39 | 20.86 | 1,548,879 | +0.43(+2.12%) |
Mar 26, 2013 | 20.26 | 20.55 | 20.25 | 20.42 | 1,572,779 | +0.26(+1.31%) |
Mar 25, 2013 | 20.25 | 20.56 | 20.10 | 20.16 | 1,185,060 | -0.08(-0.42%) |
Mar 22, 2013 | 20.18 | 20.25 | 20.08 | 20.25 | 975,057 | +0.04(+0.19%) |
Mar 21, 2013 | 20.28 | 20.41 | 20.20 | 20.21 | 1,444,968 | -0.21(-1.02%) |
Mar 20, 2013 | 20.41 | 20.48 | 20.25 | 20.41 | 1,331,250 | +0.12(+0.60%) |
Mar 19, 2013 | 20.41 | 20.49 | 20.10 | 20.29 | 2,059,568 | +0.05(+0.23%) |
Mar 18, 2013 | 20.51 | 20.51 | 20.22 | 20.25 | 3,022,713 | -0.29(-1.42%) |
Mar 15, 2013 | 20.18 | 20.78 | 20.08 | 20.54 | 16,577,633 | -0.15(-0.73%) |
Mar 14, 2013 | 20.68 | 21.04 | 20.60 | 20.69 | 2,409,244 | +0.13(+0.64%) |
Mar 13, 2013 | 21.03 | 21.15 | 20.54 | 20.56 | 2,786,607 | -0.33(-1.58%) |
Mar 12, 2013 | 20.40 | 21.12 | 20.39 | 20.89 | 2,880,670 | +0.19(+0.91%) |
Mar 11, 2013 | 21.52 | 21.53 | 20.66 | 20.70 | 5,182,470 | -1.10(-5.06%) |
Mar 08, 2013 | 21.51 | 21.92 | 21.49 | 21.80 | 2,320,847 | +0.31(+1.45%) |
Mar 07, 2013 | 21.18 | 21.79 | 21.15 | 21.49 | 1,584,013 | +0.51(+2.43%) |
Mar 06, 2013 | 21.26 | 21.26 | 20.84 | 20.98 | 1,262,780 | -0.28(-1.33%) |
Mar 05, 2013 | 21.25 | 21.38 | 20.92 | 21.26 | 1,479,612 | +0.52(+2.50%) |
Mar 04, 2013 | 20.34 | 20.80 | 20.31 | 20.75 | 1,466,966 | +0.37(+1.81%) |
Mar 01, 2013 | 20.26 | 20.45 | 20.15 | 20.38 | 1,288,231 | +0.01(+0.05%) |
Feb 28, 2013 | 20.55 | 20.66 | 20.37 | 20.37 | 1,075,996 | -0.23(-1.10%) |
Feb 27, 2013 | 20.32 | 20.69 | 20.32 | 20.59 | 1,733,119 | +0.29(+1.44%) |
Feb 26, 2013 | 20.23 | 20.45 | 20.22 | 20.30 | 1,193,621 | -0.49(-2.36%) |
Feb 22, 2013 | 20.75 | 20.89 | 20.47 | 20.79 | 1,442,958 | +0.99(+5.00%) |
Feb 21, 2013 | 20.19 | 20.25 | 19.59 | 19.80 | 1,281,469 | -0.37(-1.82%) |
Feb 20, 2013 | 20.57 | 20.60 | 20.08 | 20.17 | 1,583,026 | -0.25(-1.20%) |
Feb 19, 2013 | 20.18 | 20.61 | 20.17 | 20.41 | 1,795,831 | +0.53(+2.66%) |
Feb 15, 2013 | 19.84 | 19.98 | 19.75 | 19.89 | 1,048,959 | -0.17(-0.85%) |
Feb 14, 2013 | 20.03 | 20.14 | 19.91 | 20.06 | 925,897 | +0.01(+0.05%) |
Feb 13, 2013 | 19.72 | 20.10 | 19.72 | 20.05 | 2,162,172 | +0.02(+0.09%) |
Feb 12, 2013 | 19.91 | 20.04 | 19.75 | 20.03 | 856,141 | +0.13(+0.66%) |
Feb 11, 2013 | 19.71 | 19.91 | 19.63 | 19.90 | 813,693 | +0.23(+1.15%) |
Feb 08, 2013 | 20.03 | 20.12 | 19.63 | 19.67 | 1,799,641 | -0.43(-2.16%) |
Feb 07, 2013 | 20.37 | 20.48 | 20.01 | 20.10 | 1,412,597 | -0.09(-0.47%) |
Feb 06, 2013 | 20.25 | 20.35 | 20.06 | 20.20 | 972,460 | -0.12(-0.60%) |
Feb 04, 2013 | 20.34 | 20.41 | 20.23 | 20.32 | 1,283,450 | -0.01(-0.05%) |
Feb 01, 2013 | 20.49 | 20.50 | 20.19 | 20.33 | 2,371,178 | -0.61(-2.93%) |
Jan 31, 2013 | 20.93 | 21.09 | 20.77 | 20.94 | 1,548,259 | -0.07(-0.31%) |
Jan 30, 2013 | 20.83 | 21.05 | 20.70 | 21.01 | 1,398,455 | -0.35(-1.63%) |
Jan 29, 2013 | 21.41 | 21.46 | 21.28 | 21.36 | 732,649 | +0.09(+0.44%) |
Jan 28, 2013 | 21.27 | 21.32 | 21.06 | 21.26 | 1,075,047 | -0.20(-0.92%) |
Jan 25, 2013 | 21.33 | 21.52 | 21.23 | 21.46 | 701,551 | +0.13(+0.62%) |
Jan 24, 2013 | 21.26 | 21.42 | 21.12 | 21.33 | 1,412,060 | +0.01(+0.04%) |
Jan 23, 2013 | 21.02 | 21.35 | 21.01 | 21.32 | 1,139,470 | +0.43(+2.08%) |
Jan 22, 2013 | 20.77 | 20.90 | 20.64 | 20.89 | 1,448,687 | -0.12(-0.58%) |
Jan 18, 2013 | 21.13 | 21.15 | 20.82 | 21.01 | 1,267,189 | +0.00(+0.00%) |
Jan 17, 2013 | 20.85 | 21.22 | 20.75 | 21.01 | 1,424,612 | +0.61(+3.01%) |
Jan 16, 2013 | 20.27 | 20.42 | 20.16 | 20.40 | 1,656,656 | -0.10(-0.51%) |
Jan 15, 2013 | 20.47 | 20.55 | 20.25 | 20.50 | 2,307,253 | -0.39(-1.85%) |
Jan 14, 2013 | 20.97 | 21.14 | 20.78 | 20.89 | 1,613,203 | +0.00(+0.00%) |
Jan 11, 2013 | 21.16 | 21.16 | 20.73 | 20.89 | 1,694,533 | +0.05(+0.23%) |
Jan 10, 2013 | 20.97 | 21.03 | 20.63 | 20.84 | 1,817,330 | -0.03(-0.14%) |
Jan 09, 2013 | 21.00 | 21.25 | 20.75 | 20.87 | 3,030,039 | +0.47(+2.31%) |
Jan 08, 2013 | 20.59 | 20.59 | 20.27 | 20.40 | 1,363,387 | -0.13(-0.64%) |
Jan 07, 2013 | 20.17 | 20.63 | 20.13 | 20.53 | 1,800,498 | +0.16(+0.79%) |
Jan 04, 2013 | 20.04 | 20.50 | 19.92 | 20.37 | 2,000,343 | +0.25(+1.27%) |
Jan 03, 2013 | 19.95 | 20.24 | 19.87 | 20.11 | 1,160,274 | +0.01(+0.05%) |
Jan 02, 2013 | 19.88 | 20.10 | 19.78 | 20.10 | 2,280,572 | +0.19(+0.95%) |
Dec 31, 2012 | 19.42 | 19.92 | 19.30 | 19.91 | 868,660 | +0.44(+2.28%) |
Dec 28, 2012 | 19.78 | 19.82 | 19.46 | 19.47 | 2,064,758 | -0.18(-0.91%) |
Dec 27, 2012 | 19.68 | 19.78 | 19.49 | 19.65 | 1,480,350 | +0.09(+0.48%) |
Dec 26, 2012 | 19.59 | 19.83 | 19.50 | 19.56 | 2,073,098 | +0.38(+1.97%) |
Dec 24, 2012 | 19.24 | 19.32 | 19.05 | 19.18 | 320,572 | +0.02(+0.10%) |
Dec 21, 2012 | 19.16 | 19.46 | 19.11 | 19.16 | 2,851,156 | -0.18(-0.93%) |
Dec 20, 2012 | 19.14 | 19.39 | 19.13 | 19.34 | 2,354,910 | +0.29(+1.54%) |
Dec 19, 2012 | 18.87 | 19.18 | 18.83 | 19.05 | 1,922,625 | +0.32(+1.71%) |
Dec 18, 2012 | 18.58 | 18.89 | 18.45 | 18.73 | 1,562,088 | +0.19(+1.02%) |
Dec 17, 2012 | 18.44 | 18.56 | 18.42 | 18.54 | 2,347,279 | +0.14(+0.77%) |
Dec 14, 2012 | 18.34 | 18.58 | 18.30 | 18.40 | 2,230,706 | +0.08(+0.41%) |
Dec 13, 2012 | 18.49 | 18.56 | 18.25 | 18.32 | 2,341,451 | -0.08(-0.46%) |
Dec 12, 2012 | 18.25 | 18.65 | 18.08 | 18.41 | 1,900,589 | +0.16(+0.88%) |
Dec 11, 2012 | 17.55 | 18.32 | 17.53 | 18.25 | 3,581,141 | +0.53(+2.98%) |
Dec 10, 2012 | 17.55 | 17.75 | 17.44 | 17.72 | 2,349,113 | -0.04(-0.21%) |
Dec 07, 2012 | 17.75 | 17.80 | 17.48 | 17.75 | 2,034,726 | -0.13(-0.74%) |
Dec 06, 2012 | 17.62 | 17.92 | 17.62 | 17.89 | 1,424,324 | +0.26(+1.50%) |
Dec 05, 2012 | 17.49 | 17.70 | 17.42 | 17.62 | 2,016,419 | +0.13(+0.76%) |
Dec 04, 2012 | 17.42 | 17.52 | 17.36 | 17.49 | 1,150,803 | +0.18(+1.04%) |
Nov 30, 2012 | 17.18 | 17.39 | 17.07 | 17.31 | 1,433,382 | -0.12(-0.70%) |
Nov 29, 2012 | 17.34 | 17.48 | 17.17 | 17.43 | 1,205,815 | -0.34(-1.91%) |
Nov 28, 2012 | 17.64 | 17.79 | 17.56 | 17.77 | 1,580,391 | +0.03(+0.16%) |
Nov 27, 2012 | 18.03 | 18.13 | 17.68 | 17.75 | 2,231,619 | -0.25(-1.36%) |
Nov 26, 2012 | 17.93 | 18.16 | 17.89 | 17.99 | 1,610,735 | +0.24(+1.33%) |
Nov 23, 2012 | 17.63 | 17.83 | 17.56 | 17.75 | 845,570 | +0.00(+0.00%) |
Nov 21, 2012 | 17.61 | 17.76 | 17.49 | 17.75 | 2,029,459 | +0.07(+0.37%) |
Nov 20, 2012 | 17.45 | 17.75 | 17.43 | 17.69 | 1,005,314 | +0.19(+1.08%) |
Nov 19, 2012 | 17.16 | 17.50 | 17.09 | 17.50 | 1,286,504 | +0.71(+4.21%) |
Nov 16, 2012 | 16.94 | 16.99 | 16.66 | 16.79 | 2,096,323 | -0.05(-0.28%) |
Nov 15, 2012 | 16.75 | 17.00 | 16.65 | 16.84 | 980,914 | -0.10(-0.61%) |
Nov 14, 2012 | 17.22 | 17.27 | 16.91 | 16.94 | 1,643,683 | -0.32(-1.86%) |
Nov 13, 2012 | 17.12 | 17.41 | 16.92 | 17.26 | 2,198,250 | +0.42(+2.46%) |
Nov 12, 2012 | 16.84 | 16.91 | 16.75 | 16.85 | 956,922 | -0.08(-0.50%) |
Nov 09, 2012 | 16.79 | 17.02 | 16.77 | 16.93 | 1,139,285 | -0.27(-1.59%) |
Nov 08, 2012 | 17.38 | 17.42 | 17.05 | 17.21 | 2,153,423 | -0.20(-1.14%) |
Nov 07, 2012 | 17.50 | 17.53 | 17.33 | 17.41 | 1,210,929 | -0.12(-0.70%) |
Nov 06, 2012 | 17.46 | 17.57 | 17.41 | 17.53 | 1,461,850 | +0.12(+0.70%) |
Nov 05, 2012 | 17.41 | 17.55 | 17.29 | 17.41 | 924,044 | -0.03(-0.16%) |
Nov 02, 2012 | 17.50 | 17.75 | 17.41 | 17.43 | 1,714,490 | +0.04(+0.22%) |
Nov 01, 2012 | 17.15 | 17.45 | 17.13 | 17.40 | 1,970,038 | +0.11(+0.65%) |
Oct 31, 2012 | 17.25 | 17.37 | 17.10 | 17.28 | 1,038,029 | -0.23(-1.29%) |
Oct 26, 2012 | 17.57 | 17.51 | 17.51 | 17.51 | 1,252,084 | -0.13(-0.75%) |
Oct 25, 2012 | 17.88 | 17.88 | 17.58 | 17.64 | 1,106,731 | +0.12(+0.70%) |
Oct 24, 2012 | 17.58 | 17.72 | 17.46 | 17.52 | 1,544,891 | +0.02(+0.11%) |
Oct 23, 2012 | 17.44 | 17.54 | 17.36 | 17.50 | 1,344,854 | +0.34(+1.98%) |
Oct 19, 2012 | 17.37 | 17.38 | 17.11 | 17.16 | 858,830 | -0.15(-0.87%) |
Oct 18, 2012 | 17.28 | 17.34 | 17.07 | 17.31 | 2,297,150 | +0.12(+0.71%) |
Oct 17, 2012 | 17.24 | 17.28 | 17.09 | 17.19 | 2,047,304 | -0.14(-0.82%) |
Oct 16, 2012 | 17.28 | 17.39 | 17.21 | 17.33 | 1,685,523 | +0.11(+0.66%) |
Oct 15, 2012 | 17.09 | 17.25 | 17.05 | 17.22 | 1,721,759 | +0.11(+0.66%) |
Oct 12, 2012 | 17.06 | 17.35 | 17.06 | 17.10 | 1,067,519 | +0.01(+0.05%) |
Oct 11, 2012 | 17.11 | 17.15 | 17.03 | 17.09 | 1,478,344 | +0.05(+0.28%) |
Oct 10, 2012 | 16.99 | 17.09 | 16.87 | 17.05 | 1,365,139 | +0.15(+0.89%) |
Oct 09, 2012 | 16.99 | 17.07 | 16.79 | 16.90 | 1,331,236 | -0.15(-0.89%) |
Oct 08, 2012 | 16.97 | 17.17 | 16.90 | 17.05 | 1,419,002 | +0.03(+0.17%) |
Oct 05, 2012 | 17.08 | 17.36 | 16.97 | 17.02 | 2,250,834 | +0.19(+1.12%) |
Oct 04, 2012 | 16.78 | 16.86 | 16.64 | 16.83 | 1,656,662 | +0.18(+1.08%) |
Oct 03, 2012 | 16.70 | 16.73 | 16.52 | 16.65 | 1,293,555 | +0.01(+0.06%) |
Oct 02, 2012 | 16.65 | 16.75 | 16.58 | 16.64 | 1,193,317 | +0.02(+0.11%) |
Oct 01, 2012 | 16.41 | 16.77 | 16.29 | 16.62 | 2,209,421 | +0.30(+1.85%) |
Sep 28, 2012 | 16.01 | 16.34 | 15.88 | 16.32 | 2,866,623 | -0.33(-1.98%) |
Sep 27, 2012 | 16.64 | 16.75 | 16.45 | 16.65 | 1,670,262 | +0.02(+0.11%) |
Sep 26, 2012 | 16.47 | 16.80 | 16.27 | 16.63 | 3,032,275 | +0.12(+0.74%) |
Sep 25, 2012 | 16.69 | 16.71 | 16.41 | 16.51 | 2,535,471 | -0.08(-0.51%) |
Sep 24, 2012 | 16.51 | 16.73 | 16.29 | 16.59 | 2,167,998 | +0.21(+1.27%) |
Sep 21, 2012 | 16.54 | 16.58 | 16.37 | 16.39 | 4,671,628 | -0.11(-0.69%) |
Sep 20, 2012 | 16.68 | 16.68 | 16.46 | 16.50 | 2,011,489 | -0.23(-1.35%) |
Sep 19, 2012 | 16.75 | 16.83 | 16.65 | 16.73 | 2,693,399 | +0.08(+0.45%) |
Sep 18, 2012 | 16.60 | 16.73 | 16.54 | 16.65 | 2,882,826 | +0.01(+0.06%) |
Sep 17, 2012 | 16.79 | 16.86 | 16.50 | 16.64 | 2,754,015 | -0.35(-2.05%) |
Sep 14, 2012 | 16.44 | 17.08 | 16.43 | 16.99 | 5,009,201 | +0.67(+4.10%) |
Sep 13, 2012 | 15.92 | 16.40 | 15.73 | 16.32 | 4,050,472 | +0.45(+2.85%) |
Sep 12, 2012 | 15.54 | 15.90 | 15.54 | 15.87 | 2,908,446 | +0.44(+2.87%) |
Sep 11, 2012 | 15.37 | 15.47 | 15.28 | 15.42 | 2,545,429 | +0.16(+1.05%) |
Sep 10, 2012 | 15.38 | 15.57 | 15.22 | 15.26 | 2,671,587 | +0.05(+0.31%) |
Sep 07, 2012 | 15.34 | 15.53 | 15.20 | 15.22 | 1,894,671 | -0.06(-0.37%) |
Sep 06, 2012 | 15.19 | 15.27 | 15.06 | 15.27 | 3,981,222 | +0.02(+0.12%) |
Sep 05, 2012 | 15.33 | 15.34 | 15.20 | 15.25 | 1,267,234 | +0.01(+0.06%) |
Sep 04, 2012 | 15.33 | 15.33 | 15.12 | 15.25 | 2,637,127 | +0.05(+0.31%) |
Aug 31, 2012 | 15.14 | 15.25 | 14.97 | 15.20 | 2,272,535 | +0.26(+1.77%) |
Aug 30, 2012 | 15.10 | 15.17 | 14.83 | 14.93 | 1,735,836 | -0.29(-1.92%) |
Aug 29, 2012 | 15.41 | 15.44 | 15.08 | 15.23 | 3,004,892 | -0.15(-0.98%) |
Aug 27, 2012 | 15.36 | 15.50 | 15.34 | 15.38 | 1,922,724 | -0.20(-1.27%) |
Aug 24, 2012 | 15.37 | 15.60 | 15.33 | 15.58 | 3,284,511 | -0.02(-0.12%) |
Aug 23, 2012 | 15.44 | 15.63 | 15.16 | 15.59 | 4,053,144 | +0.39(+2.54%) |
Aug 22, 2012 | 15.14 | 15.31 | 14.95 | 15.21 | 3,428,114 | +0.03(+0.19%) |
Aug 21, 2012 | 14.80 | 15.18 | 14.69 | 15.18 | 4,967,416 | +0.70(+4.82%) |
Aug 20, 2012 | 14.53 | 14.56 | 14.37 | 14.48 | 2,065,702 | +0.08(+0.59%) |
Aug 17, 2012 | 14.41 | 14.50 | 14.24 | 14.40 | 2,254,843 | -0.08(-0.52%) |
Aug 16, 2012 | 14.12 | 14.53 | 14.05 | 14.47 | 2,784,671 | +0.41(+2.88%) |
Aug 15, 2012 | 13.81 | 14.12 | 13.75 | 14.07 | 1,855,210 | +0.18(+1.29%) |
Aug 14, 2012 | 13.83 | 14.03 | 13.70 | 13.89 | 2,363,934 | +0.18(+1.31%) |
Aug 13, 2012 | 13.85 | 13.98 | 13.58 | 13.71 | 2,412,957 | -0.31(-2.22%) |
Aug 10, 2012 | 13.90 | 14.05 | 13.75 | 14.02 | 1,287,289 | +0.05(+0.34%) |
Aug 09, 2012 | 14.21 | 14.33 | 13.89 | 13.97 | 1,479,011 | -0.21(-1.46%) |
Aug 08, 2012 | 13.84 | 14.22 | 13.81 | 14.18 | 2,448,541 | +0.31(+2.24%) |
Aug 07, 2012 | 13.93 | 14.09 | 13.78 | 13.87 | 1,510,908 | -0.02(-0.14%) |
Aug 06, 2012 | 13.66 | 14.02 | 13.59 | 13.89 | 1,574,857 | +0.27(+2.01%) |
Aug 03, 2012 | 13.46 | 13.74 | 13.33 | 13.61 | 1,734,880 | +0.59(+4.57%) |
Aug 02, 2012 | 13.15 | 13.27 | 12.99 | 13.02 | 2,646,321 | -0.39(-2.89%) |
Aug 01, 2012 | 13.62 | 13.64 | 13.29 | 13.41 | 2,813,222 | -0.16(-1.18%) |
Jul 31, 2012 | 13.69 | 13.78 | 13.46 | 13.57 | 5,113,950 | -0.16(-1.17%) |
Jul 30, 2012 | 13.40 | 13.74 | 13.27 | 13.73 | 7,821,231 | +0.23(+1.68%) |
Jul 27, 2012 | 13.17 | 13.72 | 13.12 | 13.50 | 2,402,887 | +0.40(+3.02%) |
Jul 26, 2012 | 13.14 | 13.16 | 12.91 | 13.10 | 1,922,396 | +0.18(+1.39%) |
Jul 25, 2012 | 13.23 | 13.27 | 12.91 | 12.92 | 1,216,082 | -0.13(-1.01%) |
Jul 24, 2012 | 13.29 | 13.30 | 12.96 | 13.06 | 1,741,426 | -0.22(-1.63%) |
Jul 23, 2012 | 13.24 | 13.34 | 13.12 | 13.27 | 1,931,879 | -0.40(-2.90%) |
Jul 20, 2012 | 13.73 | 13.80 | 13.56 | 13.67 | 2,347,284 | -0.12(-0.89%) |
Jul 19, 2012 | 13.44 | 14.06 | 13.44 | 13.79 | 2,385,948 | +0.41(+3.03%) |
Jul 18, 2012 | 13.37 | 13.47 | 13.29 | 13.39 | 1,695,190 | +0.09(+0.71%) |
Jul 17, 2012 | 13.11 | 13.51 | 13.02 | 13.29 | 2,155,283 | +0.29(+2.25%) |
Jul 16, 2012 | 13.20 | 13.21 | 12.99 | 13.00 | 1,360,548 | -0.10(-0.79%) |
Jul 13, 2012 | 13.08 | 13.29 | 12.96 | 13.10 | 1,209,515 | +0.10(+0.80%) |
Jul 12, 2012 | 13.04 | 13.10 | 12.84 | 13.00 | 1,473,743 | -0.17(-1.29%) |
Jul 11, 2012 | 13.21 | 13.31 | 13.00 | 13.17 | 1,992,255 | -0.23(-1.69%) |
Jul 10, 2012 | 13.79 | 13.82 | 13.32 | 13.40 | 1,283,866 | -0.27(-2.00%) |
Jul 09, 2012 | 13.68 | 13.77 | 13.55 | 13.67 | 836,073 | -0.07(-0.48%) |
Jul 06, 2012 | 13.91 | 13.93 | 13.66 | 13.74 | 899,096 | -0.30(-2.15%) |
Jul 05, 2012 | 14.06 | 14.13 | 13.74 | 14.04 | 2,133,221 | -0.30(-2.11%) |
Jul 03, 2012 | 14.25 | 14.37 | 14.08 | 14.34 | 1,728,070 | +0.04(+0.26%) |
Jul 02, 2012 | 14.43 | 14.43 | 14.27 | 14.30 | 1,702,755 | -0.03(-0.20%) |
Jun 29, 2012 | 14.33 | 14.49 | 14.20 | 14.33 | 2,897,760 | +0.25(+1.81%) |
Jun 28, 2012 | 14.06 | 14.09 | 13.82 | 14.08 | 1,474,474 | -0.03(-0.20%) |
Jun 27, 2012 | 14.14 | 14.30 | 14.05 | 14.10 | 1,702,743 | +0.03(+0.20%) |
Jun 26, 2012 | 14.21 | 14.31 | 14.04 | 14.08 | 1,801,903 | -0.24(-1.65%) |
Jun 25, 2012 | 14.24 | 14.39 | 14.11 | 14.31 | 1,496,028 | -0.02(-0.13%) |
Jun 22, 2012 | 14.63 | 14.68 | 14.30 | 14.33 | 2,282,706 | -0.26(-1.81%) |
Jun 21, 2012 | 15.35 | 15.57 | 14.58 | 14.59 | 2,695,268 | -0.91(-5.84%) |
Jun 20, 2012 | 15.52 | 15.63 | 15.38 | 15.50 | 1,701,392 | -0.08(-0.48%) |
Jun 19, 2012 | 15.33 | 15.75 | 15.26 | 15.58 | 3,154,258 | +0.36(+2.36%) |
Jun 18, 2012 | 15.04 | 15.32 | 14.92 | 15.22 | 1,510,834 | -0.20(-1.29%) |
Jun 15, 2012 | 15.43 | 15.49 | 15.16 | 15.41 | 6,081,889 | +0.05(+0.31%) |
Jun 14, 2012 | 15.08 | 15.40 | 15.01 | 15.37 | 2,480,947 | +0.40(+2.65%) |
Jun 13, 2012 | 14.89 | 15.29 | 14.81 | 14.97 | 2,058,660 | +0.00(+0.00%) |
Jun 12, 2012 | 14.97 | 15.03 | 14.86 | 14.97 | 1,452,153 | +0.08(+0.51%) |
Jun 11, 2012 | 15.31 | 15.35 | 14.86 | 14.90 | 1,430,415 | -0.35(-2.29%) |
Jun 08, 2012 | 14.94 | 15.45 | 14.89 | 15.25 | 2,185,429 | +0.22(+1.44%) |
Jun 07, 2012 | 15.07 | 15.41 | 14.98 | 15.03 | 1,327,087 | -0.04(-0.25%) |
Jun 06, 2012 | 14.70 | 15.13 | 14.67 | 15.07 | 1,879,268 | +0.42(+2.90%) |
Jun 05, 2012 | 14.81 | 14.91 | 14.62 | 14.64 | 1,769,128 | +0.00(+0.00%) |
Jun 04, 2012 | 14.29 | 14.77 | 14.19 | 14.64 | 2,809,721 | +0.57(+4.02%) |
Jun 01, 2012 | 14.47 | 14.56 | 13.99 | 14.08 | 3,536,924 | -0.61(-4.17%) |
May 31, 2012 | 14.65 | 14.80 | 14.48 | 14.69 | 3,002,691 | +0.06(+0.39%) |
May 30, 2012 | 14.83 | 14.97 | 14.60 | 14.63 | 2,411,555 | -0.54(-3.55%) |
May 29, 2012 | 15.71 | 15.71 | 15.07 | 15.17 | 1,362,161 | -0.01(-0.06%) |
May 25, 2012 | 14.96 | 15.26 | 14.90 | 15.18 | 1,508,426 | +0.25(+1.64%) |
May 24, 2012 | 15.07 | 15.14 | 14.63 | 14.93 | 2,262,842 | -0.03(-0.19%) |
May 23, 2012 | 14.90 | 15.03 | 14.59 | 14.96 | 2,095,467 | +0.00(+0.00%) |
May 22, 2012 | 15.27 | 15.27 | 14.87 | 14.96 | 2,859,000 | -0.25(-1.67%) |
May 21, 2012 | 15.02 | 15.34 | 15.02 | 15.22 | 1,606,462 | +0.01(+0.06%) |
May 18, 2012 | 15.57 | 15.57 | 15.04 | 15.21 | 2,123,796 | -0.26(-1.71%) |
May 17, 2012 | 15.67 | 15.75 | 15.43 | 15.47 | 2,026,707 | -0.14(-0.91%) |
May 16, 2012 | 15.66 | 15.73 | 15.46 | 15.61 | 1,524,350 | +0.08(+0.55%) |
May 15, 2012 | 15.81 | 16.02 | 15.51 | 15.53 | 1,582,574 | -0.31(-1.97%) |
May 14, 2012 | 15.96 | 16.12 | 15.80 | 15.84 | 1,978,003 | -0.53(-3.23%) |
May 11, 2012 | 16.41 | 16.60 | 16.36 | 16.37 | 1,385,695 | -0.05(-0.29%) |
May 10, 2012 | 16.32 | 16.58 | 16.29 | 16.41 | 1,884,860 | +0.30(+1.87%) |
May 09, 2012 | 16.10 | 16.25 | 15.86 | 16.11 | 1,676,988 | -0.22(-1.33%) |
May 08, 2012 | 16.62 | 16.67 | 16.23 | 16.33 | 1,659,944 | -0.44(-2.64%) |
May 07, 2012 | 16.78 | 16.86 | 16.60 | 16.77 | 2,084,360 | -0.02(-0.11%) |
May 04, 2012 | 16.85 | 16.91 | 16.71 | 16.79 | 1,521,063 | -0.08(-0.45%) |
May 03, 2012 | 16.76 | 16.91 | 16.66 | 16.87 | 2,269,699 | +0.00(+0.00%) |
May 02, 2012 | 17.07 | 17.09 | 16.80 | 16.87 | 2,841,534 | -0.40(-2.29%) |