Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.66 | 13.29 | 12.63 | 13.05 | 14,646,387 | +0.39(+3.05%) |
Apr 29, 2013 | 12.49 | 12.78 | 12.47 | 12.66 | 12,246,513 | +0.21(+1.71%) |
Apr 26, 2013 | 12.51 | 12.57 | 12.44 | 12.45 | 9,482,593 | -0.09(-0.75%) |
Apr 25, 2013 | 12.44 | 12.72 | 12.35 | 12.55 | 11,386,439 | +0.17(+1.40%) |
Apr 24, 2013 | 12.73 | 12.98 | 12.32 | 12.37 | 43,445,044 | -1.32(-9.62%) |
Apr 23, 2013 | 13.61 | 13.96 | 13.54 | 13.69 | 17,603,472 | +0.19(+1.40%) |
Apr 22, 2013 | 13.48 | 13.60 | 13.35 | 13.50 | 6,193,721 | +0.02(+0.12%) |
Apr 19, 2013 | 13.71 | 13.76 | 13.45 | 13.48 | 8,028,644 | -0.17(-1.27%) |
Apr 18, 2013 | 14.03 | 14.07 | 13.60 | 13.66 | 5,907,674 | -0.30(-2.15%) |
Apr 17, 2013 | 14.18 | 14.35 | 13.90 | 13.96 | 6,209,000 | -0.35(-2.43%) |
Apr 16, 2013 | 14.38 | 14.46 | 14.12 | 14.30 | 7,241,254 | +0.03(+0.22%) |
Apr 15, 2013 | 14.65 | 14.82 | 14.26 | 14.27 | 7,248,881 | -0.49(-3.31%) |
Apr 12, 2013 | 14.57 | 14.78 | 14.39 | 14.76 | 7,069,566 | +0.13(+0.86%) |
Apr 11, 2013 | 14.75 | 14.82 | 14.48 | 14.64 | 8,398,109 | -0.22(-1.49%) |
Apr 10, 2013 | 14.33 | 15.02 | 14.30 | 14.86 | 14,862,563 | +0.66(+4.67%) |
Apr 09, 2013 | 14.05 | 14.32 | 14.04 | 14.19 | 5,277,514 | +0.13(+0.95%) |
Apr 08, 2013 | 13.90 | 14.11 | 13.82 | 14.06 | 6,197,532 | +0.22(+1.60%) |
Apr 05, 2013 | 13.40 | 13.92 | 13.21 | 13.84 | 16,540,914 | -0.45(-3.15%) |
Apr 04, 2013 | 14.45 | 14.45 | 14.14 | 14.29 | 6,923,043 | -0.12(-0.82%) |
Apr 03, 2013 | 14.44 | 14.68 | 14.34 | 14.41 | 5,756,285 | +0.00(+0.00%) |
Apr 02, 2013 | 14.68 | 14.77 | 14.39 | 14.41 | 6,565,430 | -0.21(-1.46%) |
Apr 01, 2013 | 14.66 | 14.77 | 14.55 | 14.62 | 5,989,512 | +0.00(+0.00%) |
Mar 28, 2013 | 14.71 | 14.81 | 14.56 | 14.62 | 9,980,715 | -0.10(-0.70%) |
Mar 27, 2013 | 14.64 | 14.82 | 14.60 | 14.72 | 11,671,401 | +0.02(+0.11%) |
Mar 26, 2013 | 15.03 | 15.03 | 14.60 | 14.71 | 11,405,193 | -0.24(-1.64%) |
Mar 25, 2013 | 14.79 | 15.06 | 14.74 | 14.95 | 9,459,674 | +0.19(+1.28%) |
Mar 22, 2013 | 14.97 | 15.09 | 14.70 | 14.76 | 9,112,369 | -0.13(-0.90%) |
Mar 21, 2013 | 14.70 | 14.93 | 14.63 | 14.90 | 16,753,397 | -0.33(-2.18%) |
Mar 20, 2013 | 14.86 | 15.27 | 14.85 | 15.23 | 8,421,639 | +0.13(+0.89%) |
Mar 19, 2013 | 15.94 | 15.43 | 14.71 | 15.09 | 21,409,992 | -0.84(-5.29%) |
Mar 18, 2013 | 15.05 | 16.01 | 14.99 | 15.94 | 15,928,782 | +0.03(+0.20%) |
Mar 15, 2013 | 16.08 | 16.16 | 15.87 | 15.91 | 7,118,339 | -0.27(-1.66%) |
Mar 14, 2013 | 16.36 | 16.59 | 16.11 | 16.17 | 4,349,876 | -0.02(-0.15%) |
Mar 13, 2013 | 16.36 | 16.39 | 16.06 | 16.20 | 4,561,325 | -0.18(-1.11%) |
Mar 12, 2013 | 16.39 | 16.55 | 16.32 | 16.38 | 3,538,632 | -0.09(-0.57%) |
Mar 11, 2013 | 16.26 | 16.51 | 16.18 | 16.47 | 4,489,420 | +0.16(+0.97%) |
Mar 08, 2013 | 16.73 | 16.77 | 16.25 | 16.32 | 7,283,538 | -0.34(-2.04%) |
Mar 07, 2013 | 16.30 | 16.71 | 16.30 | 16.65 | 9,537,093 | +0.79(+4.97%) |
Mar 06, 2013 | 15.87 | 16.06 | 15.79 | 15.87 | 7,626,818 | +0.11(+0.70%) |
Mar 05, 2013 | 15.93 | 16.17 | 15.68 | 15.76 | 11,915,908 | -0.12(-0.75%) |
Mar 04, 2013 | 16.17 | 16.17 | 15.81 | 15.87 | 6,451,314 | -0.28(-1.76%) |
Mar 01, 2013 | 16.24 | 16.31 | 16.08 | 16.16 | 5,528,902 | -0.15(-0.92%) |
Feb 28, 2013 | 16.37 | 16.43 | 16.18 | 16.31 | 6,419,295 | -0.03(-0.19%) |
Feb 27, 2013 | 16.16 | 16.44 | 16.04 | 16.34 | 6,285,088 | +0.21(+1.27%) |
Feb 26, 2013 | 16.43 | 16.53 | 15.87 | 16.13 | 14,698,952 | -0.21(-1.26%) |
Feb 25, 2013 | 17.09 | 17.10 | 16.34 | 16.34 | 6,979,772 | -0.58(-3.40%) |
Feb 22, 2013 | 16.99 | 17.06 | 16.77 | 16.91 | 3,235,523 | +0.09(+0.56%) |
Feb 21, 2013 | 17.06 | 17.06 | 16.65 | 16.82 | 6,002,409 | -0.30(-1.75%) |
Feb 20, 2013 | 17.49 | 17.58 | 17.10 | 17.12 | 4,883,032 | -0.43(-2.43%) |
Feb 19, 2013 | 17.03 | 17.55 | 16.82 | 17.55 | 6,930,191 | +0.31(+1.78%) |
Feb 15, 2013 | 17.14 | 17.25 | 16.91 | 17.24 | 7,147,235 | +0.14(+0.83%) |
Feb 14, 2013 | 16.97 | 17.16 | 16.63 | 17.10 | 6,204,354 | +0.01(+0.05%) |
Feb 13, 2013 | 17.03 | 17.14 | 16.78 | 17.09 | 7,099,565 | +0.05(+0.28%) |
Feb 12, 2013 | 17.16 | 17.21 | 16.97 | 17.04 | 4,781,461 | -0.08(-0.46%) |
Feb 11, 2013 | 17.25 | 17.36 | 17.09 | 17.12 | 4,858,276 | -0.10(-0.60%) |
Feb 08, 2013 | 17.61 | 17.62 | 17.14 | 17.22 | 7,940,493 | -0.42(-2.37%) |
Feb 07, 2013 | 17.62 | 17.68 | 17.43 | 17.64 | 6,211,367 | -0.01(-0.04%) |
Feb 06, 2013 | 17.54 | 17.73 | 17.43 | 17.65 | 6,797,820 | +0.11(+0.63%) |
Feb 04, 2013 | 17.67 | 18.12 | 17.52 | 17.54 | 9,872,935 | -0.06(-0.36%) |
Feb 01, 2013 | 17.60 | 17.77 | 17.51 | 17.60 | 9,111,615 | -0.05(-0.27%) |
Jan 31, 2013 | 17.10 | 17.67 | 17.00 | 17.65 | 12,041,044 | +0.63(+3.71%) |
Jan 30, 2013 | 16.97 | 17.22 | 16.97 | 17.02 | 7,591,453 | +0.00(+0.00%) |
Jan 29, 2013 | 17.40 | 17.51 | 17.00 | 17.02 | 9,933,797 | -0.49(-2.79%) |
Jan 28, 2013 | 17.81 | 18.02 | 17.50 | 17.51 | 12,950,079 | -0.29(-1.64%) |
Jan 25, 2013 | 17.16 | 17.85 | 16.95 | 17.80 | 19,639,824 | +0.84(+4.98%) |
Jan 24, 2013 | 16.70 | 17.10 | 16.65 | 16.95 | 12,051,943 | +0.17(+1.03%) |
Jan 23, 2013 | 16.95 | 17.11 | 16.74 | 16.78 | 8,694,315 | -0.17(-1.02%) |
Jan 22, 2013 | 16.89 | 17.34 | 16.86 | 16.95 | 8,432,911 | +0.01(+0.05%) |
Jan 18, 2013 | 16.75 | 16.95 | 16.62 | 16.95 | 7,635,831 | +0.17(+0.99%) |
Jan 17, 2013 | 16.93 | 17.23 | 16.58 | 16.78 | 8,031,953 | +0.24(+1.43%) |
Jan 16, 2013 | 16.47 | 16.69 | 16.43 | 16.54 | 5,993,905 | -0.02(-0.14%) |
Jan 15, 2013 | 16.30 | 16.58 | 16.11 | 16.57 | 7,739,652 | +0.15(+0.91%) |
Jan 14, 2013 | 16.22 | 16.46 | 16.17 | 16.42 | 8,493,800 | +0.13(+0.77%) |
Jan 11, 2013 | 16.01 | 16.32 | 15.99 | 16.29 | 7,677,686 | +0.28(+1.77%) |
Jan 10, 2013 | 15.81 | 16.06 | 15.77 | 16.01 | 8,301,403 | +0.28(+1.75%) |
Jan 09, 2013 | 15.54 | 15.80 | 15.46 | 15.73 | 6,966,773 | +0.18(+1.17%) |
Jan 08, 2013 | 15.77 | 15.77 | 15.41 | 15.55 | 10,569,223 | -0.34(-2.13%) |
Jan 07, 2013 | 16.01 | 16.03 | 15.76 | 15.89 | 6,737,582 | -0.18(-1.13%) |
Jan 04, 2013 | 15.89 | 16.11 | 15.84 | 16.07 | 8,990,348 | +0.17(+1.04%) |
Jan 03, 2013 | 16.15 | 16.32 | 15.86 | 15.91 | 8,023,869 | -0.30(-1.85%) |
Jan 02, 2013 | 15.81 | 16.21 | 15.49 | 16.21 | 7,740,771 | +0.72(+4.63%) |
Dec 31, 2012 | 15.31 | 15.60 | 15.15 | 15.49 | 9,881,385 | +0.21(+1.34%) |
Dec 28, 2012 | 15.44 | 15.49 | 15.26 | 15.28 | 6,534,271 | -0.32(-2.07%) |
Dec 27, 2012 | 15.72 | 15.73 | 15.32 | 15.61 | 5,657,420 | -0.08(-0.50%) |
Dec 26, 2012 | 15.78 | 16.09 | 15.59 | 15.68 | 3,732,233 | -0.09(-0.60%) |
Dec 24, 2012 | 15.53 | 15.83 | 15.31 | 15.78 | 2,358,879 | -0.13(-0.79%) |
Dec 21, 2012 | 15.91 | 15.94 | 15.57 | 15.91 | 9,893,433 | -0.14(-0.88%) |
Dec 20, 2012 | 15.87 | 16.15 | 15.69 | 16.05 | 6,795,293 | +0.15(+0.94%) |
Dec 19, 2012 | 16.08 | 16.30 | 15.82 | 15.90 | 8,470,716 | -0.08(-0.49%) |
Dec 18, 2012 | 15.55 | 15.99 | 15.54 | 15.98 | 9,134,193 | +0.38(+2.43%) |
Dec 17, 2012 | 15.47 | 15.63 | 15.32 | 15.60 | 6,116,712 | +0.15(+0.97%) |
Dec 14, 2012 | 15.18 | 15.73 | 15.05 | 15.45 | 8,764,980 | +0.18(+1.19%) |
Dec 13, 2012 | 14.94 | 15.38 | 14.89 | 15.27 | 9,808,057 | +0.31(+2.06%) |
Dec 12, 2012 | 15.21 | 15.25 | 14.92 | 14.96 | 7,170,439 | -0.16(-1.04%) |
Dec 11, 2012 | 15.16 | 15.53 | 15.05 | 15.12 | 11,612,838 | -0.09(-0.57%) |
Dec 10, 2012 | 15.22 | 15.40 | 15.13 | 15.20 | 8,984,309 | -0.01(-0.05%) |
Dec 07, 2012 | 15.04 | 15.23 | 14.87 | 15.21 | 11,079,981 | +0.15(+0.99%) |
Dec 06, 2012 | 14.41 | 15.12 | 14.41 | 15.06 | 17,546,988 | +0.58(+3.97%) |
Dec 05, 2012 | 14.18 | 14.53 | 14.09 | 14.49 | 12,335,772 | +0.28(+1.94%) |
Dec 04, 2012 | 14.27 | 14.43 | 14.17 | 14.21 | 14,151,564 | +0.03(+0.22%) |
Nov 30, 2012 | 14.19 | 14.26 | 14.01 | 14.18 | 7,612,245 | -0.03(-0.22%) |
Nov 29, 2012 | 14.06 | 14.27 | 14.04 | 14.21 | 9,036,554 | +0.18(+1.29%) |
Nov 28, 2012 | 13.41 | 14.09 | 13.34 | 14.03 | 17,720,900 | +0.55(+4.10%) |
Nov 27, 2012 | 13.25 | 13.63 | 13.16 | 13.48 | 7,949,346 | +0.22(+1.67%) |
Nov 26, 2012 | 13.12 | 13.31 | 13.04 | 13.26 | 5,277,178 | +0.09(+0.66%) |
Nov 23, 2012 | 12.79 | 13.17 | 12.79 | 13.17 | 3,438,723 | +0.39(+3.02%) |
Nov 21, 2012 | 12.80 | 12.90 | 12.72 | 12.78 | 8,517,283 | +0.05(+0.37%) |
Nov 20, 2012 | 12.84 | 12.98 | 12.69 | 12.74 | 9,850,007 | -0.17(-1.28%) |
Nov 19, 2012 | 12.96 | 13.25 | 12.81 | 12.90 | 8,852,093 | +0.03(+0.25%) |
Nov 16, 2012 | 13.38 | 13.41 | 12.64 | 12.87 | 15,635,834 | -0.46(-3.43%) |
Nov 15, 2012 | 13.89 | 13.97 | 13.29 | 13.33 | 10,992,027 | -0.51(-3.70%) |
Nov 14, 2012 | 13.97 | 14.18 | 13.79 | 13.84 | 11,786,480 | +0.16(+1.15%) |
Nov 13, 2012 | 13.93 | 13.94 | 13.67 | 13.68 | 9,837,721 | -0.35(-2.47%) |
Nov 12, 2012 | 14.01 | 14.18 | 13.83 | 14.03 | 7,795,725 | +0.11(+0.79%) |
Nov 09, 2012 | 13.81 | 14.06 | 13.71 | 13.92 | 8,930,489 | +0.04(+0.28%) |
Nov 08, 2012 | 14.29 | 14.31 | 13.86 | 13.88 | 10,586,599 | -0.13(-0.96%) |
Nov 07, 2012 | 14.38 | 14.61 | 13.61 | 14.01 | 18,072,482 | +0.18(+1.31%) |
Nov 06, 2012 | 13.74 | 13.95 | 13.68 | 13.83 | 7,924,880 | +0.08(+0.57%) |
Nov 05, 2012 | 13.31 | 13.82 | 13.18 | 13.75 | 7,602,495 | +0.25(+1.87%) |
Nov 02, 2012 | 13.75 | 13.79 | 13.48 | 13.50 | 5,722,791 | -0.12(-0.87%) |
Nov 01, 2012 | 13.06 | 13.70 | 12.97 | 13.62 | 12,272,250 | +0.55(+4.22%) |
Oct 31, 2012 | 13.07 | 13.12 | 12.71 | 13.07 | 9,923,797 | -0.01(-0.06%) |
Oct 26, 2012 | 12.59 | 13.07 | 13.07 | 13.07 | 14,451,648 | +0.40(+3.17%) |
Oct 25, 2012 | 12.51 | 12.74 | 12.44 | 12.67 | 11,518,884 | +0.06(+0.50%) |
Oct 24, 2012 | 13.86 | 13.86 | 12.55 | 12.61 | 26,102,146 | -1.25(-8.99%) |
Oct 23, 2012 | 13.74 | 13.93 | 13.53 | 13.86 | 10,518,025 | -0.17(-1.24%) |
Oct 19, 2012 | 14.33 | 14.49 | 13.95 | 14.03 | 10,061,161 | -0.32(-2.25%) |
Oct 18, 2012 | 14.48 | 14.80 | 13.97 | 14.35 | 32,613,546 | +0.70(+5.14%) |
Oct 17, 2012 | 13.54 | 13.81 | 13.50 | 13.65 | 7,448,863 | -0.13(-0.97%) |
Oct 16, 2012 | 13.30 | 13.92 | 13.26 | 13.78 | 14,617,038 | +0.54(+4.11%) |
Oct 15, 2012 | 13.03 | 13.27 | 12.92 | 13.24 | 6,818,064 | +0.35(+2.69%) |
Oct 12, 2012 | 12.89 | 12.94 | 12.70 | 12.89 | 8,040,100 | +0.00(+0.00%) |
Oct 11, 2012 | 13.00 | 13.11 | 12.87 | 12.89 | 5,850,550 | +0.00(+0.00%) |
Oct 10, 2012 | 13.09 | 13.18 | 12.85 | 12.89 | 6,546,757 | -0.18(-1.39%) |
Oct 09, 2012 | 13.11 | 13.20 | 12.87 | 13.07 | 7,313,643 | -0.02(-0.18%) |
Oct 08, 2012 | 13.04 | 13.31 | 12.89 | 13.10 | 5,055,449 | -0.03(-0.24%) |
Oct 05, 2012 | 13.29 | 13.54 | 13.02 | 13.13 | 7,424,094 | -0.04(-0.30%) |
Oct 04, 2012 | 13.20 | 13.27 | 12.92 | 13.17 | 9,484,482 | +0.07(+0.54%) |
Oct 03, 2012 | 13.29 | 13.37 | 13.06 | 13.10 | 9,479,188 | -0.09(-0.72%) |
Oct 02, 2012 | 13.36 | 13.43 | 13.11 | 13.19 | 10,911,601 | -0.03(-0.24%) |
Oct 01, 2012 | 13.57 | 13.71 | 13.19 | 13.22 | 11,310,441 | -0.27(-1.99%) |
Sep 28, 2012 | 13.75 | 13.80 | 13.48 | 13.49 | 11,587,765 | -0.44(-3.17%) |
Sep 27, 2012 | 13.75 | 14.01 | 13.61 | 13.93 | 5,518,206 | +0.23(+1.67%) |
Sep 26, 2012 | 14.04 | 14.11 | 13.52 | 13.71 | 8,514,086 | -0.38(-2.69%) |
Sep 25, 2012 | 14.49 | 14.53 | 14.08 | 14.08 | 4,730,616 | -0.32(-2.24%) |
Sep 24, 2012 | 14.41 | 14.50 | 14.30 | 14.41 | 4,490,792 | -0.17(-1.19%) |
Sep 21, 2012 | 14.76 | 14.90 | 14.48 | 14.58 | 7,420,229 | -0.07(-0.48%) |
Sep 20, 2012 | 14.79 | 14.85 | 14.60 | 14.65 | 5,429,879 | -0.24(-1.59%) |
Sep 19, 2012 | 14.87 | 14.98 | 14.80 | 14.89 | 4,978,183 | -0.05(-0.32%) |
Sep 18, 2012 | 15.22 | 15.22 | 14.86 | 14.94 | 6,522,706 | -0.34(-2.22%) |
Sep 17, 2012 | 15.21 | 15.45 | 15.10 | 15.27 | 6,433,383 | +0.03(+0.21%) |
Sep 14, 2012 | 15.29 | 15.77 | 15.18 | 15.24 | 8,987,167 | -0.06(-0.41%) |
Sep 13, 2012 | 15.15 | 15.45 | 14.92 | 15.31 | 11,067,417 | +0.06(+0.41%) |
Sep 12, 2012 | 14.71 | 15.30 | 14.68 | 15.24 | 13,708,015 | +0.62(+4.26%) |
Sep 11, 2012 | 14.35 | 14.75 | 14.30 | 14.62 | 7,663,997 | +0.26(+1.81%) |
Sep 10, 2012 | 14.78 | 14.78 | 14.35 | 14.36 | 6,810,037 | -0.39(-2.67%) |
Sep 07, 2012 | 14.36 | 15.03 | 14.27 | 14.75 | 12,456,438 | +0.38(+2.63%) |
Sep 06, 2012 | 14.06 | 14.48 | 14.04 | 14.38 | 12,589,425 | +0.58(+4.23%) |
Sep 05, 2012 | 13.93 | 14.02 | 13.77 | 13.79 | 8,060,168 | -0.16(-1.13%) |
Sep 04, 2012 | 13.70 | 14.11 | 13.65 | 13.95 | 9,583,630 | +0.20(+1.43%) |
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,327,915 | -0.24(-1.75%) |
Aug 30, 2012 | 14.28 | 14.29 | 13.84 | 14.00 | 9,756,348 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.68 | 14.42 | 14.57 | 6,432,785 | +0.58(+4.11%) |
Aug 27, 2012 | 14.04 | 14.08 | 13.82 | 14.00 | 7,338,101 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.92 | 13.99 | 8,928,014 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.27 | 14.38 | 7,466,003 | -0.02(-0.16%) |
Aug 22, 2012 | 14.28 | 14.46 | 14.16 | 14.40 | 9,680,426 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.68 | 14.30 | 14.35 | 9,970,533 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.66 | 14.34 | 14.45 | 9,420,239 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.80 | 14.49 | 14.55 | 9,409,269 | -0.11(-0.75%) |
Aug 16, 2012 | 14.88 | 15.04 | 14.65 | 14.66 | 12,585,268 | +0.12(+0.81%) |
Aug 15, 2012 | 14.34 | 14.65 | 14.34 | 14.54 | 11,356,857 | +0.29(+2.05%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.12 | 14.25 | 16,446,422 | -0.67(-4.49%) |
Aug 13, 2012 | 15.10 | 15.22 | 14.77 | 14.92 | 7,123,640 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.99 | 15.17 | 8,201,830 | -0.13(-0.82%) |
Aug 09, 2012 | 14.83 | 15.44 | 14.77 | 15.30 | 13,867,170 | +0.50(+3.36%) |
Aug 08, 2012 | 14.97 | 15.16 | 14.73 | 14.80 | 7,943,898 | -0.22(-1.47%) |
Aug 07, 2012 | 14.75 | 15.24 | 14.75 | 15.02 | 13,290,639 | +0.33(+2.25%) |
Aug 06, 2012 | 14.32 | 14.75 | 14.30 | 14.69 | 13,614,997 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.26 | 9,838,862 | +0.39(+2.84%) |
Aug 02, 2012 | 13.67 | 14.13 | 13.55 | 13.86 | 17,750,076 | -0.10(-0.73%) |
Aug 01, 2012 | 13.82 | 14.24 | 12.76 | 13.97 | 52,474,460 | +0.14(+1.03%) |
Jul 31, 2012 | 13.86 | 14.00 | 13.57 | 13.82 | 12,783,134 | -0.02(-0.11%) |
Jul 30, 2012 | 13.95 | 14.19 | 13.65 | 13.84 | 13,359,479 | -0.19(-1.35%) |
Jul 27, 2012 | 13.40 | 14.17 | 13.24 | 14.03 | 20,355,840 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.39 | 12.91 | 13.27 | 17,029,330 | +0.26(+2.00%) |
Jul 25, 2012 | 12.66 | 13.41 | 12.56 | 13.01 | 27,171,174 | +1.33(+11.37%) |
Jul 24, 2012 | 11.90 | 11.97 | 11.47 | 11.68 | 18,795,626 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.07 | 11.58 | 12.00 | 7,279,936 | -0.34(-2.75%) |
Jul 20, 2012 | 12.40 | 12.58 | 12.23 | 12.34 | 12,577,406 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.51 | 12.07 | 12.49 | 14,074,257 | +0.50(+4.14%) |
Jul 18, 2012 | 11.24 | 12.14 | 11.23 | 11.99 | 12,976,107 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.05 | 11.25 | 7,570,253 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.20 | 11.27 | 8,821,022 | -0.17(-1.45%) |
Jul 13, 2012 | 11.49 | 11.60 | 11.39 | 11.43 | 6,747,169 | -0.01(-0.07%) |
Jul 12, 2012 | 11.46 | 11.54 | 11.17 | 11.44 | 11,708,876 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.83 | 11.45 | 11.58 | 8,918,971 | -0.13(-1.08%) |
Jul 10, 2012 | 12.09 | 12.29 | 11.64 | 11.70 | 8,339,338 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.99 | 6,271,867 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.53 | 12.15 | 12.29 | 5,860,801 | -0.43(-3.41%) |
Jul 05, 2012 | 12.66 | 12.89 | 12.55 | 12.72 | 4,851,170 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.73 | 2,350,518 | +0.23(+1.83%) |
Jul 02, 2012 | 12.81 | 12.81 | 12.42 | 12.50 | 5,503,814 | -0.36(-2.82%) |
Jun 29, 2012 | 12.42 | 12.87 | 12.41 | 12.86 | 8,554,861 | +0.61(+5.02%) |
Jun 28, 2012 | 12.17 | 12.36 | 12.07 | 12.25 | 8,674,154 | -0.04(-0.32%) |
Jun 27, 2012 | 12.16 | 12.36 | 12.10 | 12.29 | 6,413,168 | +0.10(+0.84%) |
Jun 26, 2012 | 12.28 | 12.38 | 12.10 | 12.18 | 7,818,537 | -0.11(-0.90%) |
Jun 25, 2012 | 12.47 | 12.47 | 12.16 | 12.29 | 5,921,492 | -0.35(-2.81%) |
Jun 22, 2012 | 12.59 | 12.74 | 12.48 | 12.65 | 18,075,612 | +0.13(+1.01%) |
Jun 21, 2012 | 13.10 | 13.17 | 12.48 | 12.52 | 11,840,223 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.28 | 12.94 | 13.19 | 8,371,422 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.17 | 12.90 | 12.98 | 11,862,403 | +0.09(+0.67%) |
Jun 18, 2012 | 12.87 | 12.98 | 12.77 | 12.89 | 9,758,596 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.68 | 12.96 | 11,988,552 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.95 | 12.58 | 12.77 | 12,990,443 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.25 | 12.80 | 12.90 | 15,254,173 | -0.20(-1.50%) |
Jun 12, 2012 | 13.14 | 13.19 | 12.88 | 13.10 | 11,875,821 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.92 | 12.93 | 11,476,175 | -0.39(-2.90%) |
Jun 08, 2012 | 13.15 | 13.38 | 13.01 | 13.32 | 16,683,221 | +0.25(+1.93%) |
Jun 07, 2012 | 13.61 | 13.71 | 12.99 | 13.07 | 20,777,756 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.82 | 13.45 | 13.78 | 8,201,424 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.17 | 13.41 | 8,374,671 | +0.23(+1.74%) |
Jun 04, 2012 | 13.29 | 13.40 | 13.04 | 13.18 | 10,594,719 | -0.09(-0.65%) |
Jun 01, 2012 | 13.21 | 13.38 | 13.09 | 13.26 | 10,560,565 | -0.30(-2.21%) |
May 31, 2012 | 13.61 | 13.67 | 13.33 | 13.56 | 8,884,368 | -0.05(-0.35%) |
May 30, 2012 | 13.56 | 13.71 | 13.33 | 13.61 | 8,795,797 | -0.12(-0.86%) |
May 29, 2012 | 13.63 | 13.86 | 13.60 | 13.73 | 8,808,282 | +0.21(+1.52%) |
May 25, 2012 | 13.42 | 13.71 | 13.41 | 13.52 | 9,920,851 | +0.12(+0.88%) |
May 24, 2012 | 13.62 | 13.63 | 13.30 | 13.41 | 16,272,973 | -0.18(-1.33%) |
May 23, 2012 | 13.90 | 14.01 | 13.41 | 13.59 | 20,077,348 | -0.60(-4.23%) |
May 22, 2012 | 14.19 | 14.45 | 14.03 | 14.19 | 11,244,886 | +0.01(+0.06%) |
May 21, 2012 | 13.73 | 14.27 | 13.73 | 14.18 | 13,159,098 | +0.35(+2.57%) |
May 18, 2012 | 13.67 | 14.16 | 13.62 | 13.82 | 18,110,938 | +0.42(+3.12%) |
May 17, 2012 | 13.67 | 13.77 | 13.38 | 13.41 | 10,315,577 | -0.22(-1.62%) |
May 16, 2012 | 13.99 | 14.20 | 13.61 | 13.63 | 7,126,778 | -0.31(-2.21%) |
May 15, 2012 | 14.27 | 14.69 | 13.89 | 13.93 | 13,512,868 | +0.08(+0.57%) |
May 14, 2012 | 13.97 | 14.01 | 13.80 | 13.86 | 6,521,105 | -0.30(-2.12%) |
May 11, 2012 | 14.15 | 14.45 | 14.08 | 14.15 | 9,523,661 | -0.09(-0.66%) |
May 10, 2012 | 14.71 | 14.90 | 13.96 | 14.25 | 17,884,896 | -0.74(-4.95%) |
May 09, 2012 | 14.66 | 15.12 | 14.59 | 14.99 | 12,826,603 | +0.06(+0.42%) |
May 08, 2012 | 15.09 | 15.12 | 14.68 | 14.93 | 12,891,018 | -0.25(-1.66%) |
May 07, 2012 | 15.54 | 15.54 | 15.10 | 15.18 | 11,879,485 | -0.36(-2.33%) |
May 04, 2012 | 15.89 | 15.89 | 15.31 | 15.54 | 13,872,194 | -0.49(-3.05%) |
May 03, 2012 | 16.56 | 16.58 | 15.85 | 16.03 | 11,966,224 | -0.54(-3.24%) |
May 02, 2012 | 16.76 | 16.83 | 16.47 | 16.57 | 11,183,471 | -0.35(-2.10%) |