Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.00 | 14.28 | 13.93 | 14.27 | 7,009,920 | +0.29(+2.07%) |
Apr 29, 2013 | 14.07 | 14.12 | 13.88 | 13.98 | 5,006,128 | +0.04(+0.29%) |
Apr 26, 2013 | 14.13 | 14.11 | 13.88 | 13.94 | 3,734,732 | -0.17(-1.22%) |
Apr 25, 2013 | 14.02 | 14.23 | 14.00 | 14.11 | 5,546,332 | +0.12(+0.86%) |
Apr 24, 2013 | 13.84 | 14.04 | 13.80 | 13.99 | 5,621,016 | +0.12(+0.90%) |
Apr 23, 2013 | 13.92 | 14.02 | 13.72 | 13.87 | 5,115,364 | +0.05(+0.38%) |
Apr 22, 2013 | 13.96 | 13.96 | 13.68 | 13.81 | 7,861,136 | -0.29(-2.04%) |
Apr 19, 2013 | 14.47 | 14.61 | 13.82 | 14.10 | 17,270,184 | +0.18(+1.33%) |
Apr 18, 2013 | 14.21 | 14.22 | 13.79 | 13.92 | 9,604,280 | -0.29(-2.02%) |
Apr 17, 2013 | 14.12 | 14.25 | 13.79 | 14.21 | 6,938,256 | +0.01(+0.09%) |
Apr 16, 2013 | 14.15 | 14.38 | 13.93 | 14.19 | 7,542,860 | +0.10(+0.67%) |
Apr 15, 2013 | 14.49 | 14.63 | 14.09 | 14.10 | 12,864,772 | -0.15(-1.07%) |
Apr 12, 2013 | 14.00 | 14.28 | 13.94 | 14.25 | 7,218,404 | +0.24(+1.73%) |
Apr 11, 2013 | 13.85 | 14.14 | 13.81 | 14.01 | 6,767,996 | +0.27(+1.93%) |
Apr 10, 2013 | 13.60 | 13.82 | 13.53 | 13.74 | 5,464,560 | +0.19(+1.40%) |
Apr 09, 2013 | 13.55 | 13.59 | 13.39 | 13.55 | 4,716,000 | +0.05(+0.35%) |
Apr 08, 2013 | 13.25 | 13.53 | 13.23 | 13.51 | 4,859,912 | +0.25(+1.85%) |
Apr 05, 2013 | 13.11 | 13.29 | 12.92 | 13.26 | 2,847,204 | -0.05(-0.36%) |
Apr 04, 2013 | 13.28 | 13.45 | 13.15 | 13.31 | 5,441,648 | -0.01(-0.04%) |
Apr 03, 2013 | 12.94 | 13.40 | 12.86 | 13.31 | 8,237,836 | +0.41(+3.16%) |
Apr 02, 2013 | 12.74 | 13.21 | 12.67 | 12.90 | 5,853,936 | +0.26(+2.10%) |
Apr 01, 2013 | 12.78 | 12.93 | 12.57 | 12.64 | 3,166,696 | -0.16(-1.25%) |
Mar 28, 2013 | 12.68 | 12.94 | 12.68 | 12.80 | 5,251,832 | +0.06(+0.45%) |
Mar 27, 2013 | 12.60 | 12.79 | 12.45 | 12.74 | 3,556,484 | +0.08(+0.63%) |
Mar 26, 2013 | 12.69 | 12.72 | 12.47 | 12.66 | 3,575,940 | -0.02(-0.12%) |
Mar 25, 2013 | 12.74 | 12.74 | 12.55 | 12.68 | 5,506,096 | +0.03(+0.22%) |
Mar 22, 2013 | 12.34 | 12.67 | 12.30 | 12.65 | 9,402,264 | +0.56(+4.61%) |
Mar 21, 2013 | 12.28 | 12.36 | 12.08 | 12.09 | 5,334,996 | -0.31(-2.50%) |
Mar 20, 2013 | 12.24 | 12.46 | 12.14 | 12.40 | 5,581,024 | +0.28(+2.33%) |
Mar 19, 2013 | 12.51 | 12.62 | 12.02 | 12.12 | 6,133,984 | -0.43(-3.45%) |
Mar 18, 2013 | 12.54 | 12.63 | 12.45 | 12.55 | 4,122,384 | -0.11(-0.89%) |
Mar 15, 2013 | 12.80 | 12.87 | 12.61 | 12.66 | 6,130,372 | -0.11(-0.82%) |
Mar 14, 2013 | 12.49 | 12.78 | 12.48 | 12.77 | 6,536,480 | +0.34(+2.76%) |
Mar 13, 2013 | 12.13 | 12.49 | 12.13 | 12.43 | 4,696,552 | +0.30(+2.47%) |
Mar 12, 2013 | 12.18 | 12.29 | 12.03 | 12.13 | 4,832,264 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.21 | 11.90 | 12.17 | 9,165,100 | -0.12(-0.94%) |
Mar 08, 2013 | 12.65 | 12.71 | 12.19 | 12.29 | 7,194,132 | -0.34(-2.69%) |
Mar 07, 2013 | 12.62 | 12.63 | 12.43 | 12.62 | 4,250,556 | +0.07(+0.58%) |
Mar 06, 2013 | 12.49 | 12.70 | 12.43 | 12.55 | 4,356,984 | +0.08(+0.60%) |
Mar 05, 2013 | 12.57 | 12.61 | 12.38 | 12.48 | 5,806,476 | -0.02(-0.12%) |
Mar 04, 2013 | 12.30 | 12.65 | 12.27 | 12.49 | 4,628,932 | +0.13(+1.03%) |
Mar 01, 2013 | 12.28 | 12.41 | 12.22 | 12.37 | 6,829,776 | +0.04(+0.37%) |
Feb 28, 2013 | 12.30 | 12.39 | 12.03 | 12.32 | 6,506,788 | +0.27(+2.22%) |
Feb 27, 2013 | 11.86 | 12.15 | 11.81 | 12.05 | 4,424,476 | +0.17(+1.43%) |
Feb 26, 2013 | 11.70 | 11.98 | 11.58 | 11.88 | 7,259,564 | +0.07(+0.59%) |
Feb 22, 2013 | 12.02 | 12.15 | 11.78 | 11.81 | 5,358,804 | -0.12(-1.03%) |
Feb 21, 2013 | 12.18 | 12.22 | 11.80 | 11.94 | 6,222,120 | -0.25(-2.09%) |
Feb 20, 2013 | 12.46 | 12.50 | 12.18 | 12.19 | 4,661,128 | -0.25(-2.01%) |
Feb 19, 2013 | 12.46 | 12.62 | 12.38 | 12.44 | 5,006,720 | +0.05(+0.42%) |
Feb 15, 2013 | 12.24 | 12.50 | 12.21 | 12.39 | 6,539,740 | +0.16(+1.33%) |
Feb 14, 2013 | 12.12 | 12.30 | 12.05 | 12.22 | 4,055,068 | +0.05(+0.41%) |
Feb 13, 2013 | 12.43 | 12.60 | 12.12 | 12.18 | 5,823,228 | -0.25(-2.05%) |
Feb 12, 2013 | 12.50 | 12.58 | 12.35 | 12.43 | 4,118,588 | -0.03(-0.20%) |
Feb 11, 2013 | 12.50 | 12.50 | 12.29 | 12.46 | 4,905,556 | -0.10(-0.76%) |
Feb 08, 2013 | 12.55 | 12.66 | 12.47 | 12.55 | 3,579,600 | +0.07(+0.52%) |
Feb 07, 2013 | 12.56 | 12.56 | 12.29 | 12.48 | 8,124,092 | -0.04(-0.32%) |
Feb 06, 2013 | 12.64 | 12.77 | 12.50 | 12.53 | 5,045,940 | +0.04(+0.28%) |
Feb 04, 2013 | 12.56 | 12.71 | 12.41 | 12.49 | 4,990,760 | -0.13(-1.07%) |
Feb 01, 2013 | 12.81 | 12.87 | 12.58 | 12.62 | 8,437,248 | -0.09(-0.73%) |
Jan 31, 2013 | 12.54 | 12.98 | 12.50 | 12.72 | 21,564,164 | +0.68(+5.69%) |
Jan 30, 2013 | 11.99 | 12.26 | 11.90 | 12.03 | 12,767,752 | -0.04(-0.37%) |
Jan 29, 2013 | 11.98 | 12.28 | 11.80 | 12.08 | 10,809,200 | +0.10(+0.83%) |
Jan 28, 2013 | 12.06 | 12.06 | 11.80 | 11.98 | 4,510,428 | -0.09(-0.73%) |
Jan 25, 2013 | 11.72 | 12.12 | 11.69 | 12.06 | 15,046,428 | +0.60(+5.23%) |
Jan 24, 2013 | 11.62 | 11.76 | 11.08 | 11.46 | 36,373,264 | -0.46(-3.84%) |
Jan 23, 2013 | 11.75 | 11.96 | 11.65 | 11.92 | 5,698,036 | +0.06(+0.53%) |
Jan 22, 2013 | 11.50 | 12.01 | 11.35 | 11.86 | 9,542,760 | +0.29(+2.55%) |
Jan 18, 2013 | 11.74 | 11.75 | 11.52 | 11.56 | 7,578,332 | -0.17(-1.47%) |
Jan 17, 2013 | 11.83 | 11.89 | 11.68 | 11.74 | 4,889,016 | -0.03(-0.23%) |
Jan 16, 2013 | 11.89 | 11.90 | 11.70 | 11.77 | 4,434,312 | -0.10(-0.82%) |
Jan 15, 2013 | 11.97 | 11.97 | 11.70 | 11.86 | 5,770,892 | -0.22(-1.84%) |
Jan 14, 2013 | 12.01 | 12.21 | 11.98 | 12.09 | 6,628,880 | +0.06(+0.52%) |
Jan 11, 2013 | 11.92 | 12.04 | 11.78 | 12.02 | 5,450,360 | +0.10(+0.86%) |
Jan 10, 2013 | 11.70 | 11.99 | 11.53 | 11.92 | 8,828,812 | +0.26(+2.21%) |
Jan 09, 2013 | 12.17 | 12.20 | 11.60 | 11.66 | 12,527,200 | -0.50(-4.09%) |
Jan 08, 2013 | 12.11 | 12.27 | 12.04 | 12.16 | 4,480,276 | +0.05(+0.43%) |
Jan 07, 2013 | 12.08 | 12.30 | 12.01 | 12.11 | 6,808,684 | -0.23(-1.86%) |
Jan 04, 2013 | 12.82 | 12.82 | 12.25 | 12.34 | 13,139,332 | -0.08(-0.62%) |
Jan 03, 2013 | 12.07 | 12.54 | 12.05 | 12.41 | 4,672,344 | +0.33(+2.75%) |
Jan 02, 2013 | 12.21 | 12.26 | 11.96 | 12.08 | 5,600,904 | -0.05(-0.41%) |
Dec 31, 2012 | 11.78 | 12.21 | 11.78 | 12.13 | 5,600,084 | +0.28(+2.34%) |
Dec 28, 2012 | 11.95 | 12.03 | 11.78 | 11.86 | 6,706,628 | -0.16(-1.31%) |
Dec 27, 2012 | 11.88 | 12.15 | 11.75 | 12.01 | 7,052,564 | +0.10(+0.84%) |
Dec 26, 2012 | 12.49 | 12.53 | 11.89 | 11.91 | 5,500,764 | -0.40(-3.25%) |
Dec 24, 2012 | 12.23 | 12.38 | 12.22 | 12.31 | 2,407,008 | +0.05(+0.39%) |
Dec 21, 2012 | 11.73 | 12.33 | 11.72 | 12.27 | 9,996,640 | +0.40(+3.35%) |
Dec 20, 2012 | 12.26 | 12.29 | 11.70 | 11.87 | 9,322,696 | -0.38(-3.14%) |
Dec 19, 2012 | 12.45 | 12.58 | 12.24 | 12.25 | 4,190,052 | -0.21(-1.72%) |
Dec 18, 2012 | 12.06 | 12.64 | 12.03 | 12.47 | 8,215,604 | +0.49(+4.13%) |
Dec 17, 2012 | 12.07 | 12.10 | 11.53 | 11.97 | 16,135,732 | -0.08(-0.66%) |
Dec 14, 2012 | 12.09 | 12.30 | 12.02 | 12.05 | 6,161,564 | -0.06(-0.52%) |
Dec 13, 2012 | 12.66 | 12.75 | 12.10 | 12.12 | 7,154,128 | -0.53(-4.15%) |
Dec 12, 2012 | 12.61 | 12.78 | 12.52 | 12.64 | 7,563,008 | -0.19(-1.46%) |
Dec 11, 2012 | 12.57 | 12.83 | 12.55 | 12.83 | 6,207,232 | +0.29(+2.35%) |
Dec 10, 2012 | 13.05 | 13.12 | 12.41 | 12.53 | 9,328,224 | -0.51(-3.89%) |
Dec 07, 2012 | 13.21 | 13.35 | 12.97 | 13.04 | 2,569,712 | -0.14(-1.08%) |
Dec 06, 2012 | 13.00 | 13.20 | 12.74 | 13.18 | 3,732,100 | +0.21(+1.58%) |
Dec 05, 2012 | 13.02 | 13.10 | 12.76 | 12.98 | 4,030,932 | -0.05(-0.38%) |
Dec 04, 2012 | 13.14 | 13.16 | 12.85 | 13.03 | 3,393,784 | +0.07(+0.54%) |
Nov 30, 2012 | 13.53 | 13.53 | 12.96 | 12.96 | 19,488,180 | -0.50(-3.72%) |
Nov 29, 2012 | 13.73 | 13.80 | 13.29 | 13.46 | 6,946,808 | -0.23(-1.66%) |
Nov 28, 2012 | 13.49 | 13.71 | 13.43 | 13.69 | 4,358,692 | +0.16(+1.18%) |
Nov 27, 2012 | 13.35 | 13.77 | 13.32 | 13.53 | 7,100,772 | +0.12(+0.86%) |
Nov 26, 2012 | 13.19 | 13.43 | 13.13 | 13.41 | 6,825,896 | +0.22(+1.71%) |
Nov 23, 2012 | 13.03 | 13.20 | 12.98 | 13.19 | 1,880,300 | +0.10(+0.76%) |
Nov 21, 2012 | 13.11 | 13.20 | 12.79 | 13.09 | 4,215,428 | +0.10(+0.79%) |
Nov 20, 2012 | 12.82 | 13.06 | 12.77 | 12.98 | 5,068,136 | +0.17(+1.31%) |
Nov 19, 2012 | 12.81 | 13.05 | 12.77 | 12.81 | 6,422,712 | +0.12(+0.99%) |
Nov 16, 2012 | 12.59 | 12.88 | 12.32 | 12.69 | 6,113,936 | +0.15(+1.20%) |
Nov 15, 2012 | 12.45 | 12.58 | 12.24 | 12.54 | 6,708,716 | +0.09(+0.74%) |
Nov 14, 2012 | 13.00 | 13.04 | 12.42 | 12.45 | 5,284,572 | -0.34(-2.64%) |
Nov 13, 2012 | 12.54 | 12.91 | 12.34 | 12.79 | 6,297,320 | +0.38(+3.06%) |
Nov 12, 2012 | 12.51 | 12.62 | 12.28 | 12.40 | 4,856,912 | -0.07(-0.54%) |
Nov 09, 2012 | 12.55 | 12.69 | 12.22 | 12.47 | 11,270,240 | -0.15(-1.23%) |
Nov 08, 2012 | 13.20 | 13.20 | 12.58 | 12.63 | 5,739,296 | -0.59(-4.45%) |
Nov 07, 2012 | 13.17 | 13.28 | 12.98 | 13.21 | 4,308,560 | -0.19(-1.38%) |
Nov 06, 2012 | 13.28 | 13.41 | 13.12 | 13.40 | 4,132,424 | +0.15(+1.13%) |
Nov 05, 2012 | 13.19 | 13.28 | 13.01 | 13.25 | 3,254,016 | +0.08(+0.61%) |
Nov 02, 2012 | 13.37 | 13.59 | 13.17 | 13.17 | 4,193,524 | -0.11(-0.83%) |
Nov 01, 2012 | 13.02 | 13.29 | 12.86 | 13.28 | 5,417,796 | +0.21(+1.65%) |
Oct 31, 2012 | 13.15 | 13.34 | 12.93 | 13.06 | 6,316,392 | +0.03(+0.21%) |
Oct 26, 2012 | 13.17 | 13.04 | 13.04 | 13.04 | 50,286,400 | -0.20(-1.47%) |
Oct 25, 2012 | 13.52 | 13.88 | 13.00 | 13.23 | 27,808,372 | -0.92(-6.52%) |
Oct 24, 2012 | 14.48 | 14.58 | 13.95 | 14.15 | 8,506,124 | -0.21(-1.43%) |
Oct 23, 2012 | 14.30 | 14.46 | 14.23 | 14.36 | 5,375,488 | -0.33(-2.23%) |
Oct 19, 2012 | 14.69 | 14.80 | 14.55 | 14.69 | 4,718,928 | -0.13(-0.88%) |
Oct 18, 2012 | 14.63 | 15.05 | 14.62 | 14.82 | 4,567,560 | +0.17(+1.14%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.39 | 14.65 | 4,482,600 | +0.13(+0.90%) |
Oct 16, 2012 | 14.09 | 14.56 | 14.04 | 14.52 | 5,570,896 | +0.53(+3.75%) |
Oct 15, 2012 | 13.66 | 14.00 | 13.66 | 13.99 | 3,008,328 | +0.35(+2.60%) |
Oct 12, 2012 | 13.63 | 13.79 | 13.58 | 13.64 | 2,924,612 | -0.01(-0.05%) |
Oct 11, 2012 | 13.75 | 13.87 | 13.60 | 13.65 | 4,098,676 | +0.07(+0.53%) |
Oct 10, 2012 | 13.58 | 13.72 | 13.51 | 13.57 | 4,180,828 | +0.04(+0.33%) |
Oct 09, 2012 | 13.95 | 13.97 | 13.44 | 13.53 | 7,032,888 | -0.37(-2.68%) |
Oct 08, 2012 | 14.02 | 14.33 | 13.88 | 13.90 | 3,623,500 | -0.11(-0.80%) |
Oct 05, 2012 | 14.21 | 14.30 | 13.99 | 14.02 | 3,323,124 | -0.08(-0.57%) |
Oct 04, 2012 | 13.83 | 14.24 | 13.76 | 14.10 | 5,962,776 | +0.37(+2.71%) |
Oct 03, 2012 | 13.84 | 13.95 | 13.55 | 13.72 | 10,383,020 | -0.25(-1.77%) |
Oct 02, 2012 | 13.90 | 14.08 | 13.82 | 13.97 | 4,136,048 | +0.10(+0.68%) |
Oct 01, 2012 | 14.01 | 14.47 | 13.84 | 13.88 | 6,779,384 | -0.08(-0.59%) |
Sep 28, 2012 | 13.80 | 14.09 | 13.72 | 13.96 | 5,158,044 | -0.04(-0.30%) |
Sep 27, 2012 | 13.74 | 14.16 | 13.66 | 14.00 | 5,077,924 | +0.34(+2.45%) |
Sep 26, 2012 | 13.63 | 13.81 | 13.32 | 13.66 | 6,468,656 | +0.01(+0.07%) |
Sep 25, 2012 | 14.12 | 14.21 | 13.62 | 13.65 | 7,224,616 | -0.46(-3.24%) |
Sep 24, 2012 | 14.09 | 14.27 | 13.95 | 14.11 | 4,787,784 | -0.02(-0.16%) |
Sep 21, 2012 | 14.41 | 14.41 | 14.00 | 14.13 | 8,522,232 | -0.13(-0.89%) |
Sep 20, 2012 | 14.48 | 14.50 | 14.22 | 14.26 | 5,156,168 | -0.27(-1.87%) |
Sep 19, 2012 | 14.55 | 14.73 | 14.46 | 14.54 | 2,880,552 | +0.05(+0.33%) |
Sep 18, 2012 | 14.74 | 14.74 | 14.22 | 14.49 | 6,743,732 | -0.27(-1.86%) |
Sep 17, 2012 | 14.71 | 14.85 | 14.58 | 14.76 | 3,974,328 | -0.25(-1.63%) |
Sep 14, 2012 | 14.82 | 15.24 | 14.82 | 15.01 | 4,548,228 | +0.18(+1.23%) |
Sep 13, 2012 | 14.86 | 15.05 | 14.56 | 14.82 | 5,818,376 | -0.05(-0.35%) |
Sep 12, 2012 | 14.84 | 15.03 | 14.83 | 14.88 | 3,972,216 | +0.07(+0.49%) |
Sep 11, 2012 | 14.84 | 14.84 | 14.55 | 14.80 | 5,235,284 | -0.10(-0.64%) |
Sep 10, 2012 | 14.91 | 15.10 | 14.85 | 14.90 | 3,287,632 | -0.01(-0.07%) |
Sep 07, 2012 | 14.84 | 15.20 | 14.75 | 14.91 | 6,467,612 | +0.08(+0.52%) |
Sep 06, 2012 | 14.51 | 14.85 | 14.41 | 14.83 | 6,062,752 | +0.47(+3.27%) |
Sep 05, 2012 | 14.67 | 14.72 | 14.34 | 14.36 | 5,769,524 | -0.31(-2.13%) |
Sep 04, 2012 | 14.50 | 14.80 | 14.32 | 14.68 | 4,360,056 | +0.12(+0.84%) |
Aug 31, 2012 | 14.54 | 14.68 | 14.38 | 14.55 | 5,013,164 | +0.13(+0.92%) |
Aug 30, 2012 | 14.34 | 14.56 | 14.23 | 14.42 | 3,481,128 | +0.03(+0.21%) |
Aug 29, 2012 | 14.38 | 14.58 | 14.33 | 14.39 | 4,672,724 | +0.50(+3.62%) |
Aug 27, 2012 | 14.04 | 14.06 | 13.68 | 13.89 | 6,055,364 | -0.08(-0.57%) |
Aug 24, 2012 | 14.25 | 14.29 | 13.95 | 13.97 | 7,070,280 | -0.33(-2.31%) |
Aug 23, 2012 | 14.20 | 14.34 | 14.04 | 14.30 | 3,727,568 | +0.09(+0.63%) |
Aug 22, 2012 | 14.12 | 14.31 | 14.04 | 14.21 | 3,251,968 | +0.06(+0.42%) |
Aug 21, 2012 | 14.20 | 14.42 | 14.08 | 14.15 | 3,971,768 | -0.04(-0.28%) |
Aug 20, 2012 | 14.43 | 14.46 | 14.15 | 14.19 | 4,285,520 | -0.24(-1.70%) |
Aug 17, 2012 | 14.14 | 14.54 | 14.06 | 14.43 | 7,117,356 | +0.31(+2.18%) |
Aug 16, 2012 | 14.03 | 14.28 | 13.94 | 14.12 | 5,042,124 | +0.13(+0.96%) |
Aug 15, 2012 | 14.09 | 14.10 | 13.96 | 13.99 | 4,180,312 | -0.12(-0.82%) |
Aug 14, 2012 | 14.29 | 14.31 | 14.06 | 14.11 | 3,551,940 | -0.12(-0.81%) |
Aug 13, 2012 | 14.18 | 14.25 | 13.96 | 14.22 | 2,966,316 | +0.03(+0.21%) |
Aug 10, 2012 | 14.24 | 14.40 | 14.05 | 14.19 | 4,762,168 | -0.15(-1.03%) |
Aug 09, 2012 | 14.21 | 14.45 | 14.18 | 14.34 | 4,032,060 | +0.17(+1.16%) |
Aug 08, 2012 | 14.10 | 14.30 | 14.07 | 14.17 | 4,497,300 | -0.02(-0.11%) |
Aug 07, 2012 | 14.49 | 14.62 | 14.14 | 14.19 | 8,420,684 | -0.23(-1.60%) |
Aug 06, 2012 | 14.03 | 14.43 | 13.98 | 14.42 | 9,247,120 | +0.39(+2.78%) |
Aug 03, 2012 | 13.78 | 14.10 | 13.75 | 14.03 | 6,735,404 | +0.50(+3.70%) |
Aug 02, 2012 | 13.35 | 13.70 | 13.26 | 13.53 | 5,731,196 | +0.15(+1.14%) |
Aug 01, 2012 | 13.73 | 13.78 | 13.38 | 13.38 | 6,537,332 | -0.23(-1.73%) |
Jul 31, 2012 | 13.75 | 13.80 | 13.48 | 13.61 | 6,207,040 | -0.24(-1.75%) |
Jul 30, 2012 | 13.79 | 13.97 | 13.69 | 13.85 | 5,912,552 | +0.07(+0.49%) |
Jul 27, 2012 | 13.87 | 14.00 | 13.69 | 13.79 | 8,322,044 | -0.04(-0.31%) |
Jul 26, 2012 | 13.72 | 13.99 | 13.69 | 13.83 | 9,466,980 | +0.35(+2.58%) |
Jul 25, 2012 | 13.26 | 13.65 | 13.21 | 13.48 | 13,398,256 | +0.28(+2.14%) |
Jul 24, 2012 | 12.93 | 13.75 | 12.93 | 13.20 | 40,788,272 | +1.10(+9.12%) |
Jul 23, 2012 | 12.15 | 12.32 | 11.83 | 12.10 | 11,624,164 | -0.30(-2.44%) |
Jul 20, 2012 | 12.54 | 12.57 | 12.19 | 12.40 | 9,193,600 | -0.23(-1.86%) |
Jul 19, 2012 | 12.47 | 12.73 | 12.40 | 12.63 | 7,707,384 | +0.27(+2.20%) |
Jul 18, 2012 | 12.12 | 12.60 | 12.11 | 12.36 | 7,649,892 | +0.20(+1.64%) |
Jul 17, 2012 | 11.92 | 12.33 | 11.92 | 12.16 | 12,177,376 | +0.40(+3.38%) |
Jul 16, 2012 | 11.79 | 11.84 | 11.62 | 11.76 | 6,128,804 | -0.09(-0.74%) |
Jul 13, 2012 | 11.70 | 11.95 | 11.69 | 11.85 | 6,081,488 | +0.27(+2.33%) |
Jul 12, 2012 | 11.26 | 11.65 | 11.02 | 11.58 | 8,995,172 | +0.21(+1.87%) |
Jul 11, 2012 | 11.73 | 11.73 | 11.29 | 11.37 | 7,141,172 | -0.37(-3.11%) |
Jul 10, 2012 | 11.58 | 11.89 | 11.57 | 11.73 | 8,181,616 | +0.20(+1.70%) |
Jul 09, 2012 | 11.47 | 11.61 | 11.38 | 11.54 | 79,398,400 | +0.06(+0.51%) |
Jul 06, 2012 | 11.62 | 11.69 | 11.41 | 11.48 | 7,906,312 | -0.26(-2.19%) |
Jul 05, 2012 | 11.55 | 11.91 | 11.46 | 11.73 | 8,027,720 | +0.28(+2.44%) |
Jul 03, 2012 | 11.46 | 11.53 | 11.26 | 11.46 | 4,831,592 | -0.02(-0.14%) |
Jul 02, 2012 | 11.81 | 11.67 | 11.28 | 11.47 | 9,534,088 | -0.34(-2.87%) |
Jun 29, 2012 | 11.38 | 11.88 | 11.38 | 11.81 | 21,455,624 | +0.50(+4.39%) |
Jun 28, 2012 | 11.59 | 11.63 | 11.12 | 11.31 | 15,159,000 | -0.34(-2.92%) |
Jun 27, 2012 | 12.01 | 12.11 | 11.52 | 11.65 | 11,014,040 | -0.42(-3.48%) |
Jun 26, 2012 | 12.20 | 12.37 | 12.06 | 12.07 | 7,311,600 | -0.08(-0.62%) |
Jun 25, 2012 | 12.29 | 12.31 | 11.96 | 12.15 | 6,132,512 | -0.32(-2.58%) |
Jun 22, 2012 | 12.41 | 12.50 | 12.21 | 12.47 | 8,913,104 | +0.16(+1.31%) |
Jun 21, 2012 | 12.77 | 12.78 | 12.26 | 12.31 | 19,339,728 | -0.84(-6.38%) |
Jun 20, 2012 | 13.28 | 13.35 | 13.10 | 13.15 | 6,239,888 | -0.16(-1.18%) |
Jun 19, 2012 | 13.28 | 13.48 | 13.23 | 13.30 | 5,378,232 | +0.04(+0.34%) |
Jun 18, 2012 | 13.14 | 13.31 | 13.01 | 13.26 | 4,681,800 | +0.04(+0.31%) |
Jun 15, 2012 | 12.73 | 13.27 | 12.71 | 13.22 | 9,851,768 | +0.51(+4.00%) |
Jun 14, 2012 | 12.60 | 12.87 | 12.51 | 12.71 | 8,335,568 | +0.09(+0.74%) |
Jun 13, 2012 | 13.19 | 13.22 | 12.58 | 12.62 | 9,080,080 | -0.61(-4.63%) |
Jun 12, 2012 | 13.02 | 13.28 | 12.83 | 13.23 | 10,935,528 | +0.39(+3.01%) |
Jun 11, 2012 | 13.07 | 13.39 | 12.82 | 12.84 | 13,952,040 | -0.07(-0.55%) |
Jun 08, 2012 | 12.46 | 12.91 | 12.39 | 12.91 | 9,411,744 | +0.44(+3.50%) |
Jun 07, 2012 | 12.50 | 12.64 | 12.23 | 12.48 | 7,849,528 | -0.19(-1.51%) |
Jun 06, 2012 | 12.48 | 12.70 | 12.42 | 12.67 | 5,638,672 | +0.29(+2.31%) |
Jun 05, 2012 | 12.13 | 12.44 | 12.09 | 12.38 | 4,183,440 | +0.22(+1.80%) |
Jun 04, 2012 | 11.97 | 12.24 | 11.85 | 12.16 | 7,091,840 | +0.19(+1.63%) |
Jun 01, 2012 | 12.24 | 12.35 | 11.77 | 11.97 | 8,300,544 | -0.62(-4.94%) |
May 31, 2012 | 12.55 | 12.62 | 12.32 | 12.59 | 5,052,672 | +0.00(+0.03%) |
May 30, 2012 | 12.43 | 12.63 | 12.38 | 12.59 | 4,733,920 | -0.01(-0.06%) |
May 29, 2012 | 12.44 | 12.61 | 12.36 | 12.60 | 10,639,392 | +0.32(+2.62%) |
May 25, 2012 | 12.16 | 12.31 | 12.16 | 12.27 | 4,731,128 | +0.11(+0.93%) |
May 24, 2012 | 11.86 | 12.26 | 11.82 | 12.16 | 9,054,392 | +0.30(+2.54%) |
May 23, 2012 | 11.71 | 11.96 | 11.62 | 11.86 | 7,118,192 | +0.06(+0.55%) |
May 22, 2012 | 11.68 | 11.90 | 11.64 | 11.79 | 4,859,376 | +0.14(+1.23%) |
May 21, 2012 | 11.12 | 11.68 | 11.10 | 11.65 | 5,763,352 | +0.53(+4.73%) |
May 18, 2012 | 11.25 | 11.54 | 11.07 | 11.12 | 8,697,848 | -0.13(-1.14%) |
May 17, 2012 | 11.82 | 11.86 | 11.25 | 11.25 | 9,393,648 | -0.59(-4.96%) |
May 16, 2012 | 11.83 | 11.95 | 11.69 | 11.84 | 8,109,376 | +0.02(+0.14%) |
May 15, 2012 | 11.82 | 11.99 | 11.76 | 11.82 | 7,924,776 | +0.07(+0.57%) |
May 14, 2012 | 11.75 | 11.87 | 11.61 | 11.76 | 5,389,400 | -0.09(-0.80%) |
May 11, 2012 | 11.69 | 11.95 | 11.63 | 11.85 | 6,250,976 | +0.12(+1.01%) |
May 10, 2012 | 11.82 | 11.91 | 11.61 | 11.73 | 7,387,512 | -0.01(-0.07%) |
May 09, 2012 | 11.63 | 11.89 | 11.42 | 11.74 | 12,488,440 | +0.16(+1.36%) |
May 08, 2012 | 11.98 | 12.04 | 11.17 | 11.59 | 13,059,144 | -0.52(-4.27%) |
May 07, 2012 | 12.01 | 12.17 | 11.91 | 12.10 | 5,648,336 | +0.04(+0.29%) |
May 04, 2012 | 12.29 | 12.37 | 11.95 | 12.07 | 5,228,440 | -0.36(-2.86%) |
May 03, 2012 | 12.58 | 12.74 | 12.38 | 12.42 | 6,035,160 | -0.22(-1.72%) |
May 02, 2012 | 12.19 | 12.72 | 12.18 | 12.64 | 7,337,976 | +0.35(+2.85%) |