Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.75 | 20.84 | 20.65 | 20.71 | 7,497,932 | -0.11(-0.55%) |
Jan 30, 2013 | 20.71 | 20.93 | 20.62 | 20.83 | 6,237,994 | +0.02(+0.11%) |
Jan 29, 2013 | 20.53 | 20.81 | 20.51 | 20.81 | 7,719,915 | +0.14(+0.70%) |
Jan 28, 2013 | 20.71 | 20.79 | 20.47 | 20.66 | 10,558,003 | +0.01(+0.04%) |
Jan 25, 2013 | 20.65 | 20.73 | 20.48 | 20.65 | 6,976,922 | +0.05(+0.26%) |
Jan 24, 2013 | 20.45 | 20.68 | 20.44 | 20.60 | 9,018,979 | +0.16(+0.78%) |
Jan 23, 2013 | 20.35 | 20.49 | 20.31 | 20.44 | 9,694,002 | -0.04(-0.19%) |
Jan 22, 2013 | 20.06 | 20.49 | 20.06 | 20.48 | 11,684,129 | +0.34(+1.70%) |
Jan 18, 2013 | 20.04 | 20.17 | 19.81 | 20.14 | 12,795,910 | +0.07(+0.34%) |
Jan 17, 2013 | 19.60 | 20.17 | 19.52 | 20.07 | 12,691,723 | +0.30(+1.54%) |
Jan 16, 2013 | 19.58 | 19.89 | 19.45 | 19.76 | 16,268,038 | -0.56(-2.76%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.20 | 20.33 | 11,100,718 | +0.05(+0.22%) |
Jan 14, 2013 | 20.24 | 20.33 | 20.10 | 20.28 | 6,454,090 | -0.05(-0.22%) |
Jan 11, 2013 | 20.29 | 20.34 | 20.05 | 20.33 | 7,202,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.40 | 20.49 | 20.23 | 20.36 | 12,916,669 | +0.17(+0.83%) |
Jan 09, 2013 | 20.22 | 20.43 | 20.09 | 20.20 | 6,840,963 | +0.07(+0.34%) |
Jan 08, 2013 | 20.34 | 20.35 | 20.02 | 20.13 | 6,277,411 | -0.28(-1.38%) |
Jan 07, 2013 | 20.26 | 20.43 | 19.96 | 20.41 | 8,944,566 | -0.30(-1.47%) |
Jan 04, 2013 | 20.06 | 20.74 | 19.94 | 20.71 | 11,953,381 | +0.54(+2.67%) |
Jan 03, 2013 | 20.39 | 20.39 | 20.05 | 20.17 | 8,947,112 | -0.23(-1.12%) |
Jan 02, 2013 | 20.00 | 20.41 | 19.51 | 20.40 | 12,209,213 | +0.90(+4.59%) |
Dec 31, 2012 | 19.20 | 19.53 | 19.17 | 19.51 | 7,564,903 | +0.21(+1.10%) |
Dec 28, 2012 | 19.30 | 19.46 | 19.21 | 19.29 | 5,183,009 | -0.17(-0.90%) |
Dec 27, 2012 | 19.48 | 19.56 | 19.13 | 19.47 | 6,917,448 | +0.02(+0.12%) |
Dec 26, 2012 | 19.58 | 19.68 | 19.44 | 19.45 | 6,626,341 | -0.09(-0.47%) |
Dec 24, 2012 | 19.58 | 19.77 | 19.51 | 19.54 | 3,076,691 | -0.05(-0.23%) |
Dec 21, 2012 | 19.66 | 19.81 | 19.47 | 19.58 | 13,957,523 | -0.30(-1.53%) |
Dec 20, 2012 | 19.67 | 19.92 | 19.64 | 19.89 | 8,200,759 | +0.25(+1.28%) |
Dec 19, 2012 | 19.79 | 19.86 | 19.58 | 19.64 | 9,883,060 | -0.11(-0.58%) |
Dec 18, 2012 | 19.30 | 19.76 | 19.24 | 19.75 | 12,620,484 | +0.47(+2.44%) |
Dec 17, 2012 | 18.88 | 19.29 | 18.84 | 19.28 | 9,528,181 | +0.52(+2.75%) |
Dec 14, 2012 | 18.69 | 18.82 | 18.67 | 18.76 | 7,749,992 | -0.02(-0.12%) |
Dec 13, 2012 | 18.61 | 18.82 | 18.59 | 18.79 | 8,306,065 | +0.17(+0.90%) |
Dec 12, 2012 | 18.68 | 18.90 | 18.61 | 18.62 | 7,634,354 | +0.03(+0.16%) |
Dec 11, 2012 | 18.52 | 18.71 | 18.43 | 18.59 | 7,073,132 | +0.15(+0.82%) |
Dec 10, 2012 | 18.38 | 18.50 | 18.28 | 18.44 | 5,656,377 | +0.05(+0.29%) |
Dec 07, 2012 | 18.13 | 18.39 | 18.10 | 18.38 | 9,764,041 | +0.36(+2.02%) |
Dec 06, 2012 | 18.01 | 18.12 | 17.91 | 18.02 | 7,086,748 | +0.00(+0.00%) |
Dec 05, 2012 | 17.91 | 18.09 | 17.65 | 18.02 | 13,096,538 | -0.02(-0.08%) |
Dec 04, 2012 | 18.31 | 18.32 | 17.93 | 18.03 | 7,406,056 | -0.14(-0.75%) |
Nov 30, 2012 | 18.37 | 18.38 | 18.10 | 18.17 | 7,836,397 | -0.23(-1.24%) |
Nov 29, 2012 | 18.47 | 18.53 | 18.29 | 18.40 | 4,727,968 | +0.04(+0.21%) |
Nov 28, 2012 | 18.13 | 18.36 | 18.01 | 18.36 | 8,415,226 | +0.10(+0.54%) |
Nov 27, 2012 | 18.54 | 18.57 | 18.23 | 18.26 | 8,400,218 | -0.27(-1.47%) |
Nov 26, 2012 | 18.41 | 18.55 | 18.28 | 18.54 | 7,590,898 | -0.01(-0.04%) |
Nov 23, 2012 | 18.40 | 18.54 | 18.30 | 18.54 | 3,226,204 | +0.30(+1.62%) |
Nov 21, 2012 | 18.29 | 18.30 | 18.10 | 18.25 | 5,023,863 | -0.02(-0.08%) |
Nov 20, 2012 | 18.19 | 18.35 | 18.08 | 18.26 | 8,222,705 | +0.04(+0.21%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.08 | 18.22 | 11,375,691 | +0.28(+1.56%) |
Nov 16, 2012 | 17.93 | 18.08 | 17.75 | 17.94 | 11,911,174 | +0.05(+0.30%) |
Nov 15, 2012 | 17.88 | 18.06 | 17.75 | 17.89 | 10,050,173 | +0.02(+0.13%) |
Nov 14, 2012 | 18.26 | 18.36 | 17.80 | 17.87 | 15,462,110 | -0.36(-1.96%) |
Nov 13, 2012 | 18.23 | 18.44 | 18.11 | 18.22 | 12,400,518 | -0.05(-0.25%) |
Nov 12, 2012 | 18.35 | 18.44 | 18.19 | 18.27 | 5,253,096 | -0.03(-0.17%) |
Nov 09, 2012 | 18.16 | 18.60 | 18.16 | 18.30 | 10,002,940 | +0.04(+0.21%) |
Nov 08, 2012 | 18.25 | 18.62 | 18.21 | 18.26 | 8,221,259 | +0.05(+0.25%) |
Nov 07, 2012 | 18.73 | 18.91 | 18.21 | 18.22 | 14,663,293 | -0.97(-5.06%) |
Nov 06, 2012 | 19.10 | 19.24 | 19.01 | 19.19 | 8,890,990 | +0.13(+0.68%) |
Nov 05, 2012 | 18.73 | 19.11 | 18.65 | 19.06 | 8,670,380 | +0.44(+2.36%) |
Nov 02, 2012 | 19.17 | 19.20 | 18.54 | 18.62 | 9,840,907 | -0.43(-2.27%) |
Nov 01, 2012 | 18.84 | 19.07 | 18.69 | 19.05 | 6,876,327 | +0.30(+1.58%) |
Oct 31, 2012 | 18.65 | 18.79 | 18.60 | 18.76 | 8,680,598 | +0.26(+1.40%) |
Oct 26, 2012 | 18.38 | 18.50 | 18.50 | 18.50 | 12,107,702 | -0.30(-1.58%) |
Oct 25, 2012 | 18.81 | 18.91 | 18.68 | 18.79 | 9,370,405 | +0.20(+1.10%) |
Oct 24, 2012 | 18.52 | 18.75 | 18.49 | 18.59 | 9,272,356 | +0.11(+0.61%) |
Oct 23, 2012 | 18.30 | 18.57 | 18.23 | 18.48 | 11,750,236 | -0.16(-0.85%) |
Oct 19, 2012 | 18.88 | 18.94 | 18.57 | 18.63 | 10,497,166 | -0.23(-1.20%) |
Oct 18, 2012 | 18.77 | 19.07 | 18.57 | 18.86 | 11,945,928 | +0.09(+0.48%) |
Oct 17, 2012 | 18.34 | 18.85 | 17.87 | 18.77 | 17,219,528 | +0.98(+5.52%) |
Oct 16, 2012 | 17.58 | 17.89 | 17.40 | 17.79 | 11,622,468 | +0.35(+2.04%) |
Oct 15, 2012 | 17.31 | 17.44 | 17.19 | 17.43 | 7,136,607 | +0.19(+1.09%) |
Oct 12, 2012 | 17.40 | 17.46 | 17.09 | 17.24 | 9,285,741 | -0.42(-2.35%) |
Oct 11, 2012 | 17.67 | 17.75 | 17.60 | 17.66 | 6,002,505 | +0.17(+0.99%) |
Oct 10, 2012 | 17.58 | 17.64 | 17.34 | 17.49 | 6,721,738 | -0.14(-0.81%) |
Oct 09, 2012 | 17.66 | 17.73 | 17.53 | 17.63 | 8,215,054 | -0.02(-0.13%) |
Oct 08, 2012 | 17.59 | 17.67 | 17.52 | 17.65 | 5,686,808 | -0.03(-0.17%) |
Oct 05, 2012 | 17.76 | 17.90 | 17.62 | 17.68 | 7,731,029 | +0.07(+0.39%) |
Oct 04, 2012 | 17.30 | 17.65 | 17.23 | 17.61 | 8,207,152 | +0.39(+2.28%) |
Oct 03, 2012 | 17.40 | 17.44 | 17.18 | 17.22 | 7,634,235 | -0.11(-0.65%) |
Oct 02, 2012 | 17.38 | 17.47 | 17.25 | 17.34 | 5,856,192 | +0.02(+0.13%) |
Oct 01, 2012 | 17.24 | 17.46 | 17.15 | 17.31 | 9,416,936 | +0.23(+1.37%) |
Sep 28, 2012 | 17.09 | 17.18 | 16.93 | 17.08 | 8,292,588 | -0.15(-0.88%) |
Sep 27, 2012 | 17.22 | 17.34 | 17.04 | 17.23 | 6,374,335 | +0.14(+0.80%) |
Sep 26, 2012 | 17.06 | 17.19 | 16.95 | 17.09 | 9,715,744 | +0.01(+0.04%) |
Sep 25, 2012 | 17.69 | 17.69 | 17.09 | 17.09 | 8,513,734 | -0.43(-2.46%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.40 | 17.52 | 6,544,210 | -0.08(-0.43%) |
Sep 21, 2012 | 17.65 | 17.85 | 17.59 | 17.59 | 9,790,075 | +0.11(+0.65%) |
Sep 20, 2012 | 17.52 | 17.62 | 17.39 | 17.48 | 8,335,540 | -0.23(-1.32%) |
Sep 19, 2012 | 17.84 | 17.97 | 17.70 | 17.71 | 7,293,369 | -0.15(-0.85%) |
Sep 18, 2012 | 17.93 | 18.06 | 17.71 | 17.86 | 9,098,227 | -0.04(-0.21%) |
Sep 17, 2012 | 17.79 | 18.01 | 17.78 | 17.90 | 8,234,043 | +0.07(+0.38%) |
Sep 14, 2012 | 17.74 | 17.91 | 17.59 | 17.83 | 14,314,488 | +0.13(+0.72%) |
Sep 13, 2012 | 17.26 | 18.84 | 17.13 | 17.71 | 12,532,055 | +0.42(+2.45%) |
Sep 12, 2012 | 17.28 | 17.37 | 17.21 | 17.28 | 7,277,948 | +0.11(+0.66%) |
Sep 11, 2012 | 17.12 | 17.23 | 17.09 | 17.17 | 8,212,461 | +0.03(+0.18%) |
Sep 10, 2012 | 17.09 | 17.33 | 17.09 | 17.14 | 8,364,426 | -0.17(-0.96%) |
Sep 07, 2012 | 17.47 | 17.52 | 17.27 | 17.30 | 10,179,541 | -0.08(-0.48%) |
Sep 06, 2012 | 17.21 | 17.52 | 17.15 | 17.39 | 7,468,994 | +0.39(+2.26%) |
Sep 05, 2012 | 17.08 | 17.15 | 16.91 | 17.00 | 4,641,074 | -0.02(-0.13%) |
Sep 04, 2012 | 16.98 | 17.12 | 16.81 | 17.03 | 6,221,715 | +0.01(+0.04%) |
Aug 31, 2012 | 17.02 | 17.10 | 16.88 | 17.02 | 7,893,569 | +0.18(+1.08%) |
Aug 30, 2012 | 16.87 | 16.92 | 16.69 | 16.84 | 5,629,189 | -0.20(-1.15%) |
Aug 29, 2012 | 16.93 | 17.09 | 16.90 | 17.03 | 6,246,122 | +0.21(+1.26%) |
Aug 27, 2012 | 16.98 | 16.99 | 16.81 | 16.82 | 3,923,721 | -0.11(-0.67%) |
Aug 24, 2012 | 16.89 | 16.99 | 16.72 | 16.93 | 6,598,725 | -0.01(-0.04%) |
Aug 23, 2012 | 17.13 | 17.18 | 16.93 | 16.94 | 7,411,994 | -0.22(-1.28%) |
Aug 22, 2012 | 17.14 | 17.30 | 17.06 | 17.16 | 6,679,138 | -0.05(-0.31%) |
Aug 21, 2012 | 17.21 | 17.44 | 17.10 | 17.21 | 6,880,088 | +0.00(+0.00%) |
Aug 20, 2012 | 17.09 | 17.26 | 16.97 | 17.21 | 7,740,369 | +0.05(+0.31%) |
Aug 17, 2012 | 17.09 | 17.21 | 17.01 | 17.16 | 7,784,524 | +0.17(+0.98%) |
Aug 16, 2012 | 16.79 | 17.07 | 16.61 | 17.00 | 11,044,390 | +0.30(+1.81%) |
Aug 15, 2012 | 16.79 | 16.88 | 16.66 | 16.69 | 5,818,999 | -0.03(-0.18%) |
Aug 14, 2012 | 16.84 | 17.05 | 16.66 | 16.72 | 5,515,191 | -0.07(-0.40%) |
Aug 13, 2012 | 16.72 | 16.82 | 16.66 | 16.79 | 3,664,007 | -0.01(-0.04%) |
Aug 10, 2012 | 16.78 | 16.92 | 16.65 | 16.80 | 4,990,681 | -0.03(-0.18%) |
Aug 09, 2012 | 16.99 | 17.10 | 16.79 | 16.83 | 7,232,679 | -0.21(-1.24%) |
Aug 08, 2012 | 16.74 | 17.06 | 16.69 | 17.04 | 10,065,590 | +0.20(+1.21%) |
Aug 07, 2012 | 16.47 | 16.95 | 16.42 | 16.84 | 9,600,454 | +0.44(+2.67%) |
Aug 06, 2012 | 16.50 | 16.63 | 16.38 | 16.40 | 6,735,532 | -0.02(-0.14%) |
Aug 03, 2012 | 15.88 | 16.49 | 15.88 | 16.42 | 9,944,640 | +0.82(+5.22%) |
Aug 02, 2012 | 15.77 | 15.91 | 15.41 | 15.61 | 10,592,702 | -0.36(-2.27%) |
Aug 01, 2012 | 16.18 | 16.20 | 15.90 | 15.97 | 8,203,126 | -0.10(-0.61%) |
Jul 31, 2012 | 16.11 | 16.20 | 16.01 | 16.07 | 7,785,638 | -0.13(-0.79%) |
Jul 30, 2012 | 16.10 | 16.27 | 16.01 | 16.20 | 9,459,465 | +0.05(+0.28%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.84 | 16.15 | 10,629,748 | +0.34(+2.15%) |
Jul 26, 2012 | 15.73 | 15.86 | 15.65 | 15.81 | 9,576,167 | +0.35(+2.30%) |
Jul 25, 2012 | 15.45 | 15.57 | 15.37 | 15.46 | 8,457,207 | +0.15(+0.98%) |
Jul 24, 2012 | 15.46 | 15.48 | 15.10 | 15.31 | 8,026,090 | -0.10(-0.63%) |
Jul 23, 2012 | 15.33 | 15.48 | 15.19 | 15.40 | 8,061,587 | -0.18(-1.16%) |
Jul 20, 2012 | 15.93 | 15.99 | 15.57 | 15.58 | 8,495,684 | -0.39(-2.44%) |
Jul 19, 2012 | 16.26 | 16.37 | 15.91 | 15.97 | 8,843,483 | -0.30(-1.84%) |
Jul 18, 2012 | 16.22 | 16.78 | 16.11 | 16.27 | 13,727,123 | -0.02(-0.14%) |
Jul 17, 2012 | 16.41 | 16.44 | 15.94 | 16.30 | 13,456,851 | -0.03(-0.18%) |
Jul 16, 2012 | 16.21 | 16.41 | 16.15 | 16.33 | 5,946,155 | -0.01(-0.05%) |
Jul 13, 2012 | 15.83 | 16.35 | 15.83 | 16.33 | 6,580,473 | +0.54(+3.42%) |
Jul 12, 2012 | 15.82 | 15.90 | 15.70 | 15.79 | 6,919,271 | -0.20(-1.22%) |
Jul 11, 2012 | 16.01 | 16.10 | 15.88 | 15.99 | 12,989,024 | -0.02(-0.09%) |
Jul 10, 2012 | 16.34 | 16.38 | 15.92 | 16.00 | 6,854,978 | -0.19(-1.16%) |
Jul 09, 2012 | 16.26 | 16.38 | 16.02 | 16.19 | 6,119,099 | -0.16(-0.96%) |
Jul 06, 2012 | 16.24 | 16.51 | 16.16 | 16.35 | 6,554,039 | -0.14(-0.82%) |
Jul 05, 2012 | 16.66 | 16.70 | 16.43 | 16.48 | 6,940,551 | -0.29(-1.70%) |
Jul 03, 2012 | 16.64 | 16.79 | 16.57 | 16.77 | 3,832,238 | +0.13(+0.77%) |
Jul 02, 2012 | 16.57 | 16.66 | 16.37 | 16.64 | 7,916,224 | +0.17(+1.05%) |
Jun 29, 2012 | 16.15 | 16.48 | 16.13 | 16.47 | 10,912,137 | +0.68(+4.33%) |
Jun 28, 2012 | 15.65 | 15.82 | 15.46 | 15.79 | 9,655,202 | -0.08(-0.47%) |
Jun 27, 2012 | 15.67 | 15.91 | 15.58 | 15.86 | 5,607,501 | +0.22(+1.39%) |
Jun 26, 2012 | 15.63 | 15.75 | 15.46 | 15.64 | 6,088,348 | +0.07(+0.48%) |
Jun 25, 2012 | 15.64 | 15.70 | 15.43 | 15.57 | 6,708,800 | -0.34(-2.12%) |
Jun 22, 2012 | 15.82 | 16.00 | 15.75 | 15.91 | 9,891,749 | +0.26(+1.63%) |
Jun 21, 2012 | 16.07 | 16.19 | 15.63 | 15.65 | 8,671,872 | -0.36(-2.25%) |
Jun 20, 2012 | 16.11 | 16.21 | 15.87 | 16.01 | 8,964,635 | -0.07(-0.47%) |
Jun 19, 2012 | 15.82 | 16.18 | 15.82 | 16.09 | 8,647,584 | +0.38(+2.39%) |
Jun 18, 2012 | 15.70 | 15.89 | 15.63 | 15.71 | 7,146,189 | -0.11(-0.71%) |
Jun 15, 2012 | 15.73 | 15.82 | 15.62 | 15.82 | 16,262,232 | +0.14(+0.91%) |
Jun 14, 2012 | 15.46 | 15.77 | 15.42 | 15.68 | 9,284,441 | +0.23(+1.51%) |
Jun 13, 2012 | 15.41 | 15.65 | 15.38 | 15.45 | 8,178,422 | -0.07(-0.44%) |
Jun 12, 2012 | 15.19 | 15.53 | 15.01 | 15.52 | 11,005,295 | +0.37(+2.43%) |
Jun 11, 2012 | 15.56 | 15.64 | 15.12 | 15.15 | 8,664,519 | -0.23(-1.51%) |
Jun 08, 2012 | 15.28 | 15.39 | 15.14 | 15.38 | 7,903,228 | +0.00(+0.00%) |
Jun 07, 2012 | 15.46 | 15.54 | 15.26 | 15.38 | 11,686,117 | +0.17(+1.13%) |
Jun 06, 2012 | 14.88 | 15.21 | 14.79 | 15.21 | 7,459,138 | +0.47(+3.21%) |
Jun 05, 2012 | 14.52 | 14.84 | 14.52 | 14.73 | 7,730,156 | +0.10(+0.67%) |
Jun 04, 2012 | 14.80 | 14.98 | 14.48 | 14.64 | 8,506,175 | -0.11(-0.71%) |
Jun 01, 2012 | 14.95 | 15.01 | 14.69 | 14.74 | 10,134,730 | -0.53(-3.49%) |
May 31, 2012 | 15.25 | 15.43 | 15.06 | 15.28 | 10,926,552 | -0.02(-0.15%) |
May 30, 2012 | 15.61 | 15.65 | 15.23 | 15.30 | 10,202,504 | -0.56(-3.55%) |
May 29, 2012 | 15.67 | 15.87 | 15.61 | 15.86 | 10,673,117 | +0.38(+2.42%) |
May 25, 2012 | 15.50 | 15.64 | 15.42 | 15.49 | 8,157,401 | -0.07(-0.43%) |
May 24, 2012 | 15.41 | 15.55 | 15.28 | 15.55 | 11,229,170 | +0.17(+1.12%) |
May 23, 2012 | 15.15 | 15.41 | 14.99 | 15.38 | 8,585,895 | +0.08(+0.54%) |
May 22, 2012 | 15.34 | 15.65 | 15.19 | 15.30 | 10,867,969 | +0.01(+0.10%) |
May 21, 2012 | 15.14 | 15.41 | 15.04 | 15.28 | 7,855,029 | +0.10(+0.64%) |
May 18, 2012 | 15.43 | 15.46 | 15.13 | 15.19 | 13,906,231 | -0.12(-0.78%) |
May 17, 2012 | 15.61 | 15.64 | 15.31 | 15.31 | 14,672,356 | -0.31(-1.97%) |
May 16, 2012 | 15.97 | 16.06 | 15.61 | 15.61 | 14,947,562 | -0.24(-1.51%) |
May 15, 2012 | 16.05 | 16.17 | 15.81 | 15.85 | 12,344,054 | -0.20(-1.26%) |
May 14, 2012 | 16.31 | 16.52 | 16.04 | 16.06 | 14,112,516 | -0.52(-3.12%) |
May 11, 2012 | 16.51 | 16.81 | 16.32 | 16.57 | 10,221,359 | -0.11(-0.63%) |
May 10, 2012 | 16.87 | 16.93 | 16.62 | 16.68 | 10,478,307 | +0.03(+0.18%) |
May 09, 2012 | 16.90 | 16.95 | 16.57 | 16.65 | 12,210,749 | -0.51(-2.97%) |
May 08, 2012 | 17.21 | 17.29 | 17.02 | 17.16 | 12,713,490 | -0.17(-1.00%) |
May 07, 2012 | 17.22 | 17.42 | 17.20 | 17.33 | 16,876,090 | +0.02(+0.13%) |
May 04, 2012 | 17.51 | 17.59 | 17.27 | 17.31 | 12,346,779 | -0.31(-1.75%) |
May 03, 2012 | 17.89 | 18.03 | 17.59 | 17.62 | 12,372,004 | -0.32(-1.80%) |
May 02, 2012 | 17.82 | 18.04 | 17.65 | 17.94 | 10,873,717 | -0.01(-0.08%) |
May 01, 2012 | 17.69 | 18.16 | 17.64 | 17.95 | 8,764,767 | +0.21(+1.18%) |
Apr 30, 2012 | 17.77 | 17.86 | 17.65 | 17.74 | 7,754,930 | -0.14(-0.80%) |
Apr 27, 2012 | 17.89 | 17.95 | 17.73 | 17.89 | 8,224,323 | +0.11(+0.59%) |
Apr 26, 2012 | 17.65 | 17.80 | 17.51 | 17.78 | 7,379,401 | +0.14(+0.77%) |
Apr 25, 2012 | 17.49 | 17.68 | 17.37 | 17.65 | 11,152,571 | +0.31(+1.76%) |
Apr 24, 2012 | 16.97 | 17.38 | 16.97 | 17.34 | 14,417,493 | +0.41(+2.42%) |
Apr 23, 2012 | 16.79 | 16.97 | 16.68 | 16.93 | 10,215,116 | -0.12(-0.70%) |
Apr 20, 2012 | 17.10 | 17.21 | 17.00 | 17.05 | 12,076,869 | +0.07(+0.40%) |
Apr 19, 2012 | 17.27 | 17.44 | 16.89 | 16.98 | 14,543,193 | -0.24(-1.39%) |
Apr 18, 2012 | 17.32 | 17.59 | 17.15 | 17.22 | 13,077,314 | -0.54(-3.03%) |
Apr 17, 2012 | 17.53 | 17.84 | 17.44 | 17.76 | 9,745,401 | +0.38(+2.19%) |
Apr 16, 2012 | 17.41 | 17.55 | 17.21 | 17.38 | 6,683,362 | +0.13(+0.78%) |
Apr 13, 2012 | 17.72 | 17.72 | 17.24 | 17.24 | 11,396,947 | -0.62(-3.47%) |
Apr 12, 2012 | 17.53 | 17.86 | 17.48 | 17.86 | 8,349,128 | +0.35(+2.00%) |
Apr 11, 2012 | 17.53 | 17.74 | 17.41 | 17.51 | 11,061,955 | +0.27(+1.56%) |
Apr 10, 2012 | 17.41 | 17.54 | 17.23 | 17.24 | 16,050,509 | -0.17(-0.99%) |
Apr 09, 2012 | 17.47 | 17.53 | 17.28 | 17.41 | 9,426,909 | -0.36(-2.02%) |
Apr 05, 2012 | 17.94 | 18.00 | 17.68 | 17.77 | 8,984,957 | -0.24(-1.33%) |
Apr 04, 2012 | 18.15 | 18.18 | 17.75 | 18.01 | 13,108,490 | -0.40(-2.15%) |
Apr 03, 2012 | 18.20 | 18.44 | 18.09 | 18.41 | 16,818,898 | +0.13(+0.73%) |
Apr 02, 2012 | 17.97 | 18.32 | 17.82 | 18.27 | 12,595,010 | +0.27(+1.49%) |
Mar 30, 2012 | 17.86 | 18.01 | 17.66 | 18.00 | 8,817,768 | +0.27(+1.51%) |
Mar 29, 2012 | 17.75 | 17.78 | 17.45 | 17.74 | 12,011,175 | -0.17(-0.96%) |
Mar 28, 2012 | 17.82 | 17.93 | 17.63 | 17.91 | 13,259,055 | +0.08(+0.46%) |
Mar 27, 2012 | 18.32 | 18.42 | 17.80 | 17.82 | 16,112,998 | -0.52(-2.85%) |
Mar 26, 2012 | 18.10 | 18.35 | 18.01 | 18.35 | 9,240,668 | +0.48(+2.67%) |
Mar 23, 2012 | 17.73 | 17.93 | 17.58 | 17.87 | 5,604,545 | +0.19(+1.06%) |
Mar 22, 2012 | 17.80 | 17.82 | 17.59 | 17.68 | 9,701,459 | -0.25(-1.41%) |
Mar 21, 2012 | 18.18 | 18.23 | 17.92 | 17.94 | 9,014,713 | -0.24(-1.31%) |
Mar 20, 2012 | 18.12 | 18.30 | 17.99 | 18.18 | 7,361,677 | -0.11(-0.61%) |
Mar 19, 2012 | 17.96 | 18.43 | 17.80 | 18.29 | 10,088,029 | +0.28(+1.53%) |
Mar 16, 2012 | 18.21 | 18.29 | 17.76 | 18.01 | 18,080,710 | -0.10(-0.58%) |
Mar 15, 2012 | 17.35 | 18.15 | 17.30 | 18.12 | 15,912,544 | +0.81(+4.66%) |
Mar 14, 2012 | 17.48 | 17.59 | 17.16 | 17.31 | 12,402,198 | -0.06(-0.34%) |
Mar 13, 2012 | 16.97 | 17.40 | 16.82 | 17.37 | 14,720,885 | +0.49(+2.92%) |
Mar 12, 2012 | 16.77 | 16.91 | 16.66 | 16.88 | 10,254,004 | +0.15(+0.89%) |
Mar 09, 2012 | 16.71 | 16.89 | 16.56 | 16.73 | 8,325,837 | +0.06(+0.36%) |
Mar 08, 2012 | 16.48 | 16.68 | 16.40 | 16.67 | 7,513,707 | +0.37(+2.29%) |
Mar 07, 2012 | 16.21 | 16.33 | 16.12 | 16.30 | 9,124,863 | +0.15(+0.95%) |
Mar 06, 2012 | 16.29 | 16.35 | 16.07 | 16.14 | 11,002,606 | -0.39(-2.37%) |
Mar 05, 2012 | 16.60 | 16.63 | 16.41 | 16.53 | 6,760,489 | -0.10(-0.63%) |
Mar 02, 2012 | 16.76 | 16.86 | 16.59 | 16.64 | 7,392,917 | -0.13(-0.80%) |
Mar 01, 2012 | 16.58 | 17.03 | 16.53 | 16.77 | 10,663,677 | +0.28(+1.67%) |
Feb 29, 2012 | 16.72 | 16.80 | 16.44 | 16.50 | 12,073,875 | -0.17(-1.03%) |
Feb 28, 2012 | 16.47 | 16.70 | 16.35 | 16.67 | 7,272,119 | +0.24(+1.45%) |
Feb 27, 2012 | 16.04 | 16.50 | 15.95 | 16.43 | 6,373,238 | +0.26(+1.62%) |
Feb 24, 2012 | 16.46 | 16.50 | 16.15 | 16.17 | 7,976,047 | -0.27(-1.63%) |
Feb 23, 2012 | 16.29 | 16.47 | 16.09 | 16.44 | 9,244,150 | +0.14(+0.87%) |
Feb 22, 2012 | 16.52 | 16.52 | 16.24 | 16.30 | 8,059,532 | -0.24(-1.44%) |
Feb 21, 2012 | 16.45 | 16.68 | 16.38 | 16.53 | 10,114,756 | +0.11(+0.68%) |
Feb 17, 2012 | 16.47 | 16.53 | 16.30 | 16.42 | 10,779,777 | +0.02(+0.14%) |
Feb 16, 2012 | 15.82 | 16.41 | 15.76 | 16.40 | 11,161,219 | +0.56(+3.53%) |
Feb 15, 2012 | 15.73 | 15.95 | 15.68 | 15.84 | 9,100,064 | +0.16(+1.05%) |
Feb 14, 2012 | 15.90 | 15.92 | 15.48 | 15.68 | 14,241,268 | -0.26(-1.64%) |
Feb 13, 2012 | 16.16 | 16.21 | 15.91 | 15.94 | 6,694,829 | -0.04(-0.28%) |
Feb 10, 2012 | 16.02 | 16.15 | 15.93 | 15.98 | 8,480,804 | -0.27(-1.65%) |
Feb 09, 2012 | 16.41 | 16.47 | 16.15 | 16.25 | 9,858,149 | -0.10(-0.64%) |
Feb 08, 2012 | 16.22 | 16.38 | 16.13 | 16.36 | 9,093,911 | +0.17(+1.06%) |
Feb 07, 2012 | 16.28 | 16.28 | 16.09 | 16.18 | 12,781,944 | -0.19(-1.18%) |
Feb 06, 2012 | 16.24 | 16.41 | 16.15 | 16.38 | 9,949,598 | +0.01(+0.05%) |
Feb 03, 2012 | 16.10 | 16.52 | 16.10 | 16.37 | 15,023,702 | +0.49(+3.05%) |
Feb 02, 2012 | 15.41 | 15.90 | 15.37 | 15.88 | 15,188,374 | +0.56(+3.65%) |