Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.74 | 10.78 | 10.50 | 10.63 | 11,420,616 | -0.08(-0.76%) |
Apr 29, 2013 | 10.75 | 10.79 | 10.65 | 10.71 | 8,026,722 | +0.02(+0.17%) |
Apr 26, 2013 | 10.89 | 10.90 | 10.67 | 10.70 | 9,004,578 | -0.20(-1.87%) |
Apr 25, 2013 | 10.96 | 11.02 | 10.89 | 10.90 | 24,807,450 | +0.13(+1.22%) |
Apr 24, 2013 | 11.09 | 11.10 | 10.58 | 10.77 | 68,960,016 | -3.04(-21.99%) |
Apr 23, 2013 | 14.00 | 14.35 | 13.70 | 13.80 | 15,226,332 | -0.14(-0.98%) |
Apr 22, 2013 | 13.88 | 13.95 | 13.81 | 13.94 | 7,449,396 | +0.08(+0.61%) |
Apr 19, 2013 | 13.84 | 13.95 | 13.72 | 13.85 | 5,077,506 | +0.06(+0.45%) |
Apr 18, 2013 | 13.99 | 14.07 | 13.74 | 13.79 | 4,013,682 | -0.19(-1.36%) |
Apr 17, 2013 | 14.10 | 14.14 | 13.74 | 13.98 | 5,919,000 | -0.17(-1.22%) |
Apr 16, 2013 | 13.99 | 14.16 | 13.93 | 14.15 | 4,690,284 | +0.21(+1.52%) |
Apr 15, 2013 | 14.10 | 14.19 | 13.92 | 13.94 | 5,702,082 | -0.19(-1.34%) |
Apr 12, 2013 | 13.96 | 14.14 | 13.96 | 14.13 | 5,816,664 | +0.16(+1.17%) |
Apr 11, 2013 | 13.87 | 14.10 | 13.86 | 13.97 | 4,655,988 | +0.12(+0.89%) |
Apr 10, 2013 | 13.94 | 13.99 | 13.75 | 13.85 | 4,659,828 | -0.08(-0.61%) |
Apr 09, 2013 | 13.64 | 13.98 | 13.64 | 13.93 | 5,271,558 | +0.33(+2.41%) |
Apr 08, 2013 | 13.57 | 13.63 | 13.51 | 13.60 | 6,098,760 | +0.04(+0.27%) |
Apr 05, 2013 | 13.63 | 13.72 | 13.53 | 13.57 | 4,991,628 | -0.17(-1.24%) |
Apr 04, 2013 | 13.91 | 13.97 | 13.71 | 13.74 | 4,775,352 | -0.17(-1.20%) |
Apr 03, 2013 | 13.87 | 13.96 | 13.82 | 13.90 | 4,291,140 | +0.04(+0.32%) |
Apr 02, 2013 | 13.75 | 13.91 | 13.75 | 13.86 | 6,080,376 | +0.14(+1.04%) |
Apr 01, 2013 | 13.70 | 13.86 | 13.68 | 13.71 | 3,246,270 | +0.02(+0.16%) |
Mar 28, 2013 | 13.63 | 13.80 | 13.58 | 13.69 | 5,278,830 | +0.08(+0.58%) |
Mar 27, 2013 | 13.59 | 13.73 | 13.54 | 13.62 | 3,158,142 | -0.05(-0.35%) |
Mar 26, 2013 | 13.65 | 13.71 | 13.58 | 13.66 | 2,579,034 | +0.04(+0.33%) |
Mar 25, 2013 | 13.73 | 13.76 | 13.48 | 13.62 | 5,596,338 | -0.08(-0.58%) |
Mar 22, 2013 | 13.62 | 13.82 | 13.59 | 13.70 | 7,923,072 | +0.04(+0.33%) |
Mar 21, 2013 | 13.46 | 13.70 | 13.45 | 13.65 | 6,732,276 | +0.16(+1.22%) |
Mar 20, 2013 | 13.17 | 13.53 | 13.15 | 13.49 | 11,077,530 | +0.38(+2.89%) |
Mar 19, 2013 | 13.52 | 13.56 | 13.02 | 13.11 | 15,389,412 | -0.43(-3.14%) |
Mar 18, 2013 | 13.64 | 13.68 | 13.50 | 13.54 | 3,695,916 | -0.16(-1.19%) |
Mar 15, 2013 | 13.99 | 14.15 | 13.67 | 13.70 | 12,479,580 | -0.53(-3.74%) |
Mar 14, 2013 | 14.64 | 14.64 | 14.21 | 14.23 | 5,930,598 | -0.33(-2.27%) |
Mar 13, 2013 | 14.68 | 14.71 | 14.55 | 14.56 | 3,704,424 | -0.10(-0.69%) |
Mar 12, 2013 | 14.74 | 14.74 | 14.57 | 14.66 | 4,429,026 | -0.02(-0.11%) |
Mar 11, 2013 | 14.91 | 14.91 | 14.53 | 14.68 | 10,428,126 | -0.37(-2.47%) |
Mar 08, 2013 | 14.88 | 15.05 | 14.81 | 15.05 | 5,268,228 | +0.23(+1.56%) |
Mar 07, 2013 | 14.76 | 14.87 | 14.74 | 14.82 | 4,559,424 | +0.00(+0.01%) |
Mar 06, 2013 | 14.62 | 14.83 | 14.60 | 14.82 | 6,431,766 | +0.21(+1.46%) |
Mar 05, 2013 | 14.45 | 14.63 | 14.44 | 14.60 | 3,566,130 | +0.17(+1.18%) |
Mar 04, 2013 | 14.32 | 14.44 | 14.29 | 14.43 | 4,438,086 | +0.08(+0.58%) |
Mar 01, 2013 | 14.30 | 14.50 | 14.17 | 14.35 | 6,827,046 | +0.03(+0.20%) |
Feb 28, 2013 | 14.52 | 14.53 | 14.30 | 14.32 | 5,745,414 | -0.08(-0.58%) |
Feb 27, 2013 | 14.43 | 14.50 | 14.21 | 14.40 | 6,080,826 | -0.06(-0.43%) |
Feb 26, 2013 | 14.45 | 14.53 | 14.32 | 14.47 | 5,047,116 | +0.05(+0.35%) |
Feb 25, 2013 | 14.42 | 14.79 | 14.41 | 14.42 | 7,295,130 | +0.02(+0.15%) |
Feb 22, 2013 | 14.30 | 14.41 | 14.21 | 14.39 | 4,109,814 | +0.12(+0.81%) |
Feb 21, 2013 | 14.34 | 14.47 | 14.18 | 14.28 | 6,206,550 | -0.12(-0.82%) |
Feb 20, 2013 | 14.42 | 14.49 | 14.38 | 14.40 | 4,434,732 | -0.05(-0.36%) |
Feb 19, 2013 | 14.43 | 14.49 | 14.34 | 14.45 | 5,243,184 | +0.06(+0.39%) |
Feb 15, 2013 | 14.44 | 14.46 | 14.29 | 14.39 | 4,133,136 | +0.00(+0.01%) |
Feb 14, 2013 | 14.49 | 14.53 | 14.35 | 14.39 | 4,168,260 | -0.12(-0.82%) |
Feb 13, 2013 | 14.58 | 14.66 | 14.40 | 14.51 | 4,678,818 | -0.06(-0.41%) |
Feb 12, 2013 | 14.51 | 14.62 | 14.40 | 14.57 | 6,113,976 | +0.06(+0.43%) |
Feb 11, 2013 | 14.50 | 14.57 | 14.27 | 14.51 | 6,923,226 | -0.03(-0.20%) |
Feb 08, 2013 | 14.39 | 14.55 | 14.27 | 14.54 | 10,551,966 | +0.20(+1.42%) |
Feb 07, 2013 | 14.47 | 14.48 | 14.08 | 14.33 | 9,697,860 | -0.13(-0.92%) |
Feb 06, 2013 | 14.36 | 14.47 | 13.99 | 14.47 | 19,273,188 | -1.04(-6.73%) |
Feb 04, 2013 | 15.32 | 15.66 | 15.25 | 15.51 | 7,674,024 | -0.06(-0.37%) |
Feb 01, 2013 | 15.28 | 15.59 | 15.06 | 15.57 | 7,597,656 | +0.58(+3.87%) |
Jan 31, 2013 | 15.04 | 15.11 | 14.95 | 14.99 | 6,642,666 | -0.02(-0.14%) |
Jan 30, 2013 | 15.08 | 15.16 | 14.99 | 15.01 | 6,196,356 | -0.06(-0.38%) |
Jan 29, 2013 | 15.13 | 15.19 | 15.02 | 15.07 | 5,366,376 | -0.02(-0.15%) |
Jan 28, 2013 | 15.37 | 15.40 | 15.07 | 15.09 | 3,308,094 | -0.26(-1.68%) |
Jan 25, 2013 | 15.27 | 15.40 | 15.13 | 15.35 | 3,264,240 | +0.08(+0.52%) |
Jan 24, 2013 | 15.13 | 15.29 | 15.12 | 15.27 | 4,723,698 | +0.15(+1.01%) |
Jan 23, 2013 | 15.38 | 15.42 | 15.08 | 15.12 | 5,267,094 | -0.21(-1.39%) |
Jan 22, 2013 | 15.69 | 15.73 | 15.32 | 15.33 | 4,509,786 | -0.43(-2.74%) |
Jan 18, 2013 | 15.29 | 15.77 | 15.29 | 15.76 | 6,471,888 | +0.51(+3.33%) |
Jan 17, 2013 | 15.27 | 15.34 | 15.14 | 15.25 | 3,664,998 | +0.03(+0.22%) |
Jan 16, 2013 | 15.00 | 15.32 | 14.96 | 15.22 | 5,468,370 | +0.21(+1.38%) |
Jan 15, 2013 | 15.20 | 15.28 | 14.94 | 15.01 | 5,177,628 | -0.22(-1.45%) |
Jan 14, 2013 | 15.28 | 15.30 | 15.11 | 15.23 | 2,584,638 | -0.06(-0.42%) |
Jan 11, 2013 | 15.39 | 15.50 | 15.27 | 15.30 | 2,952,708 | -0.04(-0.26%) |
Jan 10, 2013 | 15.58 | 15.58 | 15.33 | 15.34 | 4,102,308 | -0.20(-1.26%) |
Jan 09, 2013 | 15.54 | 15.58 | 15.34 | 15.53 | 4,782,168 | +0.11(+0.68%) |
Jan 08, 2013 | 15.70 | 15.77 | 15.37 | 15.43 | 6,937,488 | -0.32(-2.04%) |
Jan 07, 2013 | 15.30 | 15.83 | 15.26 | 15.75 | 4,741,932 | +0.31(+2.00%) |
Jan 04, 2013 | 15.46 | 15.53 | 15.25 | 15.44 | 5,901,594 | +0.02(+0.14%) |
Jan 03, 2013 | 15.35 | 15.48 | 15.34 | 15.42 | 3,538,944 | +0.06(+0.41%) |
Jan 02, 2013 | 15.31 | 15.36 | 15.21 | 15.36 | 4,432,872 | +0.33(+2.19%) |
Dec 31, 2012 | 14.86 | 15.03 | 14.79 | 15.03 | 3,043,302 | +0.15(+1.01%) |
Dec 28, 2012 | 15.13 | 15.20 | 14.86 | 14.88 | 3,003,678 | -0.30(-1.96%) |
Dec 27, 2012 | 15.09 | 15.22 | 15.01 | 15.18 | 3,015,750 | +0.12(+0.77%) |
Dec 26, 2012 | 15.30 | 15.35 | 15.05 | 15.06 | 2,300,838 | -0.24(-1.57%) |
Dec 24, 2012 | 15.38 | 15.41 | 15.18 | 15.30 | 1,304,364 | -0.05(-0.35%) |
Dec 21, 2012 | 15.31 | 15.47 | 15.30 | 15.35 | 5,241,354 | -0.03(-0.21%) |
Dec 20, 2012 | 15.32 | 15.44 | 15.25 | 15.38 | 2,599,128 | +0.05(+0.33%) |
Dec 19, 2012 | 15.35 | 15.40 | 15.31 | 15.33 | 2,926,512 | +0.01(+0.05%) |
Dec 18, 2012 | 15.31 | 15.33 | 15.19 | 15.32 | 3,373,020 | +0.01(+0.09%) |
Dec 17, 2012 | 15.18 | 15.32 | 15.05 | 15.31 | 3,498,180 | +0.14(+0.93%) |
Dec 14, 2012 | 15.03 | 15.27 | 15.03 | 15.17 | 4,851,372 | +0.09(+0.59%) |
Dec 13, 2012 | 15.08 | 15.21 | 15.04 | 15.08 | 2,713,626 | -0.02(-0.11%) |
Dec 12, 2012 | 15.32 | 15.43 | 15.06 | 15.10 | 5,718,228 | -0.19(-1.25%) |
Dec 11, 2012 | 15.28 | 15.53 | 15.23 | 15.29 | 5,111,424 | -0.06(-0.37%) |
Dec 10, 2012 | 15.18 | 15.55 | 15.15 | 15.35 | 10,894,122 | +0.12(+0.79%) |
Dec 07, 2012 | 15.22 | 15.38 | 15.16 | 15.23 | 5,408,796 | +0.04(+0.26%) |
Dec 06, 2012 | 15.11 | 15.29 | 14.98 | 15.19 | 5,774,796 | +0.09(+0.57%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.07 | 15.10 | 9,594,822 | -0.15(-0.98%) |
Dec 04, 2012 | 14.84 | 15.35 | 14.60 | 15.25 | 15,725,808 | +0.79(+5.45%) |
Nov 30, 2012 | 14.07 | 14.49 | 14.00 | 14.46 | 6,920,196 | +0.47(+3.37%) |
Nov 29, 2012 | 14.08 | 14.25 | 13.97 | 13.99 | 5,989,758 | -0.01(-0.05%) |
Nov 28, 2012 | 13.93 | 14.03 | 13.85 | 14.00 | 6,185,454 | -0.01(-0.09%) |
Nov 27, 2012 | 14.10 | 14.17 | 13.98 | 14.01 | 7,081,704 | -0.08(-0.59%) |
Nov 26, 2012 | 14.21 | 14.24 | 14.04 | 14.09 | 3,637,788 | -0.17(-1.22%) |
Nov 23, 2012 | 14.07 | 14.37 | 14.05 | 14.27 | 3,731,634 | +0.32(+2.27%) |
Nov 21, 2012 | 14.15 | 14.19 | 13.90 | 13.95 | 6,051,594 | -0.25(-1.74%) |
Nov 20, 2012 | 14.20 | 14.34 | 14.10 | 14.20 | 8,900,844 | +0.03(+0.18%) |
Nov 19, 2012 | 14.36 | 14.40 | 14.07 | 14.17 | 9,713,004 | -0.12(-0.83%) |
Nov 16, 2012 | 14.44 | 14.54 | 14.25 | 14.29 | 7,618,518 | -0.09(-0.61%) |
Nov 15, 2012 | 14.23 | 14.41 | 14.14 | 14.38 | 7,600,128 | +0.11(+0.79%) |
Nov 14, 2012 | 14.37 | 14.56 | 14.20 | 14.27 | 6,409,602 | -0.36(-2.46%) |
Nov 13, 2012 | 14.40 | 14.74 | 14.30 | 14.62 | 4,794,414 | +0.18(+1.26%) |
Nov 12, 2012 | 14.64 | 14.65 | 14.35 | 14.44 | 2,494,020 | -0.17(-1.19%) |
Nov 09, 2012 | 14.44 | 14.73 | 14.41 | 14.62 | 2,672,130 | +0.18(+1.24%) |
Nov 08, 2012 | 14.89 | 14.90 | 14.38 | 14.44 | 3,549,336 | -0.41(-2.76%) |
Nov 07, 2012 | 14.96 | 15.06 | 14.68 | 14.85 | 5,200,830 | -0.16(-1.07%) |
Nov 06, 2012 | 14.91 | 15.11 | 14.83 | 15.01 | 4,458,810 | +0.11(+0.73%) |
Nov 05, 2012 | 14.45 | 14.90 | 14.44 | 14.90 | 4,417,062 | +0.26(+1.79%) |
Nov 02, 2012 | 14.56 | 14.79 | 14.54 | 14.64 | 5,591,238 | +0.04(+0.30%) |
Nov 01, 2012 | 14.51 | 14.60 | 14.32 | 14.60 | 3,658,740 | +0.12(+0.85%) |
Oct 31, 2012 | 14.50 | 14.59 | 14.30 | 14.47 | 6,682,308 | -0.05(-0.37%) |
Oct 26, 2012 | 14.47 | 14.53 | 14.53 | 14.53 | 9,254,400 | +0.03(+0.18%) |
Oct 25, 2012 | 14.60 | 14.60 | 14.30 | 14.50 | 5,670,588 | +0.13(+0.89%) |
Oct 24, 2012 | 14.28 | 14.42 | 14.12 | 14.37 | 6,318,516 | +0.19(+1.36%) |
Oct 23, 2012 | 14.29 | 14.31 | 13.67 | 14.18 | 8,959,362 | -0.18(-1.25%) |
Oct 19, 2012 | 14.43 | 14.77 | 14.20 | 14.36 | 17,519,988 | -0.10(-0.69%) |
Oct 18, 2012 | 14.56 | 14.63 | 14.44 | 14.46 | 5,866,038 | -0.18(-1.21%) |
Oct 17, 2012 | 14.89 | 14.89 | 14.56 | 14.63 | 5,391,996 | -0.16(-1.07%) |
Oct 16, 2012 | 14.64 | 14.79 | 14.56 | 14.79 | 5,151,762 | +0.24(+1.67%) |
Oct 15, 2012 | 14.61 | 14.66 | 14.36 | 14.55 | 6,337,986 | +0.03(+0.22%) |
Oct 12, 2012 | 14.38 | 14.64 | 14.36 | 14.52 | 8,301,990 | +0.15(+1.07%) |
Oct 11, 2012 | 14.68 | 14.80 | 14.31 | 14.36 | 8,347,176 | -0.27(-1.86%) |
Oct 10, 2012 | 13.88 | 14.71 | 13.84 | 14.63 | 22,682,688 | +0.54(+3.79%) |
Oct 09, 2012 | 14.93 | 14.93 | 14.10 | 14.10 | 53,201,308 | -3.80(-21.24%) |
Oct 08, 2012 | 18.05 | 18.07 | 17.79 | 17.90 | 4,594,434 | -0.17(-0.96%) |
Oct 05, 2012 | 18.31 | 18.33 | 18.04 | 18.07 | 2,640,966 | -0.22(-1.18%) |
Oct 04, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 2,273,250 | +0.06(+0.35%) |
Oct 03, 2012 | 18.09 | 18.24 | 17.93 | 18.23 | 3,548,172 | +0.22(+1.24%) |
Oct 02, 2012 | 17.99 | 18.25 | 17.93 | 18.00 | 2,643,798 | +0.04(+0.24%) |
Oct 01, 2012 | 17.89 | 18.22 | 17.81 | 17.96 | 4,104,324 | +0.07(+0.37%) |
Sep 28, 2012 | 17.57 | 17.98 | 17.48 | 17.89 | 7,178,448 | +0.31(+1.75%) |
Sep 27, 2012 | 17.13 | 17.68 | 17.08 | 17.59 | 3,757,524 | +0.44(+2.57%) |
Sep 26, 2012 | 17.35 | 17.41 | 17.14 | 17.15 | 2,970,402 | -0.26(-1.47%) |
Sep 25, 2012 | 17.48 | 17.62 | 17.39 | 17.40 | 2,606,832 | +0.01(+0.03%) |
Sep 24, 2012 | 17.55 | 17.59 | 17.32 | 17.40 | 2,750,862 | -0.24(-1.38%) |
Sep 21, 2012 | 17.41 | 17.71 | 17.36 | 17.64 | 6,720,816 | +0.39(+2.28%) |
Sep 20, 2012 | 17.28 | 17.33 | 17.09 | 17.25 | 4,043,640 | -0.08(-0.48%) |
Sep 19, 2012 | 17.35 | 17.47 | 17.31 | 17.33 | 6,604,716 | -0.00(-0.01%) |
Sep 18, 2012 | 17.23 | 17.53 | 17.23 | 17.33 | 5,848,830 | +0.00(+0.00%) |
Sep 17, 2012 | 17.43 | 17.49 | 17.29 | 17.33 | 9,656,286 | -0.18(-1.05%) |
Sep 14, 2012 | 17.66 | 17.70 | 17.47 | 17.52 | 4,085,412 | -0.02(-0.13%) |
Sep 13, 2012 | 17.60 | 17.73 | 17.53 | 17.54 | 7,831,806 | -0.07(-0.39%) |
Sep 12, 2012 | 17.68 | 17.79 | 17.61 | 17.61 | 7,287,030 | -0.06(-0.32%) |
Sep 11, 2012 | 17.92 | 18.00 | 17.65 | 17.66 | 3,990,450 | -0.22(-1.24%) |
Sep 10, 2012 | 18.22 | 18.31 | 17.88 | 17.89 | 2,511,186 | -0.25(-1.38%) |
Sep 07, 2012 | 17.83 | 18.17 | 17.64 | 18.14 | 10,403,550 | +0.33(+1.87%) |
Sep 06, 2012 | 17.51 | 17.91 | 17.46 | 17.80 | 6,316,332 | +0.48(+2.76%) |
Sep 05, 2012 | 17.36 | 17.49 | 17.18 | 17.32 | 3,406,974 | -0.05(-0.28%) |
Sep 04, 2012 | 16.95 | 17.50 | 16.95 | 17.37 | 4,312,524 | +0.36(+2.09%) |
Aug 31, 2012 | 17.11 | 17.16 | 16.88 | 17.02 | 3,054,114 | +0.02(+0.11%) |
Aug 30, 2012 | 16.93 | 17.10 | 16.77 | 17.00 | 4,263,360 | +0.03(+0.18%) |
Aug 29, 2012 | 16.85 | 17.19 | 16.77 | 16.97 | 4,996,032 | +0.26(+1.56%) |
Aug 27, 2012 | 16.64 | 16.76 | 16.53 | 16.71 | 2,731,212 | +0.18(+1.09%) |
Aug 24, 2012 | 16.48 | 16.58 | 16.33 | 16.53 | 2,679,816 | -0.02(-0.12%) |
Aug 23, 2012 | 16.61 | 16.88 | 16.47 | 16.55 | 4,192,140 | -0.05(-0.31%) |
Aug 22, 2012 | 16.58 | 16.68 | 16.50 | 16.60 | 2,745,486 | -0.01(-0.06%) |
Aug 21, 2012 | 16.58 | 16.71 | 16.54 | 16.61 | 3,862,350 | +0.06(+0.34%) |
Aug 20, 2012 | 16.66 | 16.70 | 16.37 | 16.55 | 3,493,074 | -0.18(-1.10%) |
Aug 17, 2012 | 16.35 | 16.92 | 16.35 | 16.74 | 5,715,804 | +0.44(+2.69%) |
Aug 16, 2012 | 16.34 | 16.47 | 16.25 | 16.30 | 1,844,526 | -0.06(-0.39%) |
Aug 15, 2012 | 16.25 | 16.50 | 16.21 | 16.36 | 1,782,528 | +0.10(+0.62%) |
Aug 14, 2012 | 16.43 | 16.46 | 16.20 | 16.26 | 2,994,762 | -0.05(-0.30%) |
Aug 13, 2012 | 16.28 | 16.37 | 16.06 | 16.31 | 2,586,114 | -0.05(-0.32%) |
Aug 10, 2012 | 16.38 | 16.50 | 16.20 | 16.36 | 3,632,136 | -0.02(-0.13%) |
Aug 09, 2012 | 16.62 | 16.62 | 16.15 | 16.38 | 6,744,384 | -0.33(-1.98%) |
Aug 08, 2012 | 16.82 | 16.94 | 16.60 | 16.71 | 2,967,516 | -0.14(-0.81%) |
Aug 07, 2012 | 16.70 | 17.03 | 16.43 | 16.85 | 4,870,128 | +0.12(+0.69%) |
Aug 06, 2012 | 16.79 | 16.93 | 16.63 | 16.74 | 4,566,414 | -0.15(-0.89%) |
Aug 03, 2012 | 16.82 | 17.05 | 16.75 | 16.89 | 4,098,618 | +0.34(+2.03%) |
Aug 02, 2012 | 16.49 | 16.60 | 16.34 | 16.55 | 4,303,980 | -0.12(-0.75%) |
Aug 01, 2012 | 17.02 | 17.26 | 16.51 | 16.68 | 7,266,630 | -0.19(-1.14%) |
Jul 31, 2012 | 17.23 | 17.41 | 16.86 | 16.87 | 4,829,394 | -0.37(-2.17%) |
Jul 30, 2012 | 17.54 | 17.54 | 17.18 | 17.24 | 3,940,626 | -0.29(-1.66%) |
Jul 27, 2012 | 17.20 | 17.65 | 17.07 | 17.53 | 7,956,924 | +0.44(+2.58%) |
Jul 26, 2012 | 17.38 | 17.51 | 16.77 | 17.09 | 11,266,044 | -0.42(-2.40%) |
Jul 25, 2012 | 16.84 | 17.82 | 16.75 | 17.51 | 16,655,964 | +1.07(+6.50%) |
Jul 24, 2012 | 16.86 | 16.86 | 16.32 | 16.44 | 5,571,684 | -0.31(-1.83%) |
Jul 23, 2012 | 16.65 | 16.79 | 16.50 | 16.75 | 3,268,890 | -0.10(-0.59%) |
Jul 20, 2012 | 17.14 | 17.50 | 16.83 | 16.85 | 7,679,364 | -0.29(-1.68%) |
Jul 19, 2012 | 17.06 | 17.25 | 17.02 | 17.14 | 3,647,994 | +0.12(+0.71%) |
Jul 18, 2012 | 17.11 | 17.23 | 16.98 | 17.02 | 3,878,214 | -0.19(-1.10%) |
Jul 17, 2012 | 16.93 | 17.33 | 16.80 | 17.21 | 4,876,674 | +0.37(+2.18%) |
Jul 16, 2012 | 16.90 | 17.12 | 16.81 | 16.84 | 3,141,210 | -0.07(-0.39%) |
Jul 13, 2012 | 16.73 | 16.98 | 16.52 | 16.91 | 5,107,152 | +0.10(+0.62%) |
Jul 12, 2012 | 16.84 | 16.89 | 16.48 | 16.80 | 4,150,686 | -0.13(-0.78%) |
Jul 11, 2012 | 16.93 | 17.10 | 16.75 | 16.93 | 3,835,680 | +0.03(+0.18%) |
Jul 10, 2012 | 17.33 | 17.33 | 16.84 | 16.91 | 4,551,756 | -0.32(-1.85%) |
Jul 09, 2012 | 17.06 | 17.23 | 16.99 | 17.22 | 3,940,590 | +0.24(+1.39%) |
Jul 06, 2012 | 17.30 | 17.33 | 16.91 | 16.99 | 4,491,870 | -0.42(-2.41%) |
Jul 05, 2012 | 17.25 | 17.44 | 17.25 | 17.41 | 3,781,380 | +0.08(+0.47%) |
Jul 03, 2012 | 17.32 | 17.40 | 17.18 | 17.32 | 1,588,374 | -0.04(-0.25%) |
Jul 02, 2012 | 17.17 | 17.41 | 17.05 | 17.37 | 3,863,700 | +0.15(+0.88%) |
Jun 29, 2012 | 17.14 | 17.25 | 17.04 | 17.22 | 4,790,082 | +0.35(+2.10%) |
Jun 28, 2012 | 16.86 | 16.94 | 16.67 | 16.86 | 4,724,802 | -0.11(-0.63%) |
Jun 27, 2012 | 16.94 | 17.12 | 16.81 | 16.97 | 4,419,234 | +0.06(+0.34%) |
Jun 26, 2012 | 16.79 | 17.15 | 16.76 | 16.91 | 4,805,052 | -0.11(-0.66%) |
Jun 25, 2012 | 16.90 | 17.10 | 16.82 | 17.02 | 4,241,148 | +0.10(+0.58%) |
Jun 22, 2012 | 16.65 | 17.01 | 16.63 | 16.93 | 4,626,672 | +0.34(+2.02%) |
Jun 21, 2012 | 17.04 | 17.04 | 16.55 | 16.59 | 5,106,660 | -0.39(-2.29%) |
Jun 20, 2012 | 17.05 | 17.25 | 16.85 | 16.98 | 8,291,172 | -0.10(-0.59%) |
Jun 19, 2012 | 16.75 | 17.38 | 16.68 | 17.08 | 10,530,282 | +0.30(+1.81%) |
Jun 18, 2012 | 16.16 | 16.79 | 16.15 | 16.78 | 9,659,994 | +0.52(+3.22%) |
Jun 15, 2012 | 16.24 | 16.26 | 16.09 | 16.25 | 8,350,842 | +0.11(+0.66%) |
Jun 14, 2012 | 15.20 | 16.50 | 15.20 | 16.15 | 24,868,890 | +1.06(+7.00%) |
Jun 13, 2012 | 15.08 | 15.38 | 15.00 | 15.09 | 7,884,438 | -0.04(-0.30%) |
Jun 12, 2012 | 14.68 | 15.15 | 14.59 | 15.13 | 6,936,504 | +0.47(+3.19%) |
Jun 11, 2012 | 14.73 | 14.99 | 14.44 | 14.67 | 9,028,182 | -0.04(-0.26%) |
Jun 08, 2012 | 14.48 | 14.85 | 14.43 | 14.71 | 8,759,064 | +0.17(+1.16%) |
Jun 07, 2012 | 14.61 | 14.70 | 14.50 | 14.54 | 5,621,712 | +0.15(+1.02%) |
Jun 06, 2012 | 14.53 | 14.53 | 14.24 | 14.39 | 8,266,830 | -0.14(-0.95%) |
Jun 05, 2012 | 13.94 | 14.58 | 13.94 | 14.53 | 7,013,730 | +0.50(+3.55%) |
Jun 04, 2012 | 14.07 | 14.08 | 13.82 | 14.03 | 4,661,868 | -0.07(-0.46%) |
Jun 01, 2012 | 14.01 | 14.24 | 13.98 | 14.10 | 5,672,790 | -0.13(-0.94%) |
May 31, 2012 | 14.23 | 14.30 | 14.04 | 14.23 | 8,190,606 | -0.07(-0.47%) |
May 30, 2012 | 14.46 | 14.51 | 14.29 | 14.29 | 6,880,758 | -0.29(-2.01%) |
May 29, 2012 | 14.68 | 14.68 | 14.47 | 14.59 | 4,841,754 | +0.02(+0.15%) |
May 25, 2012 | 14.53 | 14.67 | 14.46 | 14.57 | 5,590,848 | +0.01(+0.08%) |
May 24, 2012 | 14.20 | 14.57 | 14.20 | 14.55 | 8,324,730 | +0.38(+2.68%) |
May 23, 2012 | 13.81 | 14.21 | 13.78 | 14.18 | 6,039,996 | +0.27(+1.91%) |
May 22, 2012 | 14.01 | 14.11 | 13.82 | 13.91 | 6,566,112 | -0.11(-0.76%) |
May 21, 2012 | 13.70 | 14.02 | 13.69 | 14.02 | 4,395,138 | +0.37(+2.70%) |
May 18, 2012 | 13.81 | 13.91 | 13.60 | 13.65 | 4,909,152 | -0.12(-0.86%) |
May 17, 2012 | 13.86 | 13.97 | 13.76 | 13.77 | 6,588,270 | -0.08(-0.59%) |
May 16, 2012 | 13.97 | 13.99 | 13.83 | 13.85 | 3,921,270 | -0.05(-0.34%) |
May 15, 2012 | 14.04 | 14.12 | 13.85 | 13.89 | 4,103,874 | -0.12(-0.83%) |
May 14, 2012 | 14.04 | 14.05 | 13.80 | 14.01 | 3,850,782 | -0.10(-0.72%) |
May 11, 2012 | 13.95 | 14.25 | 13.84 | 14.11 | 6,143,406 | +0.11(+0.75%) |
May 10, 2012 | 14.33 | 14.33 | 13.90 | 14.01 | 9,125,082 | -0.23(-1.64%) |
May 09, 2012 | 14.10 | 14.28 | 14.03 | 14.24 | 4,278,714 | +0.01(+0.06%) |
May 08, 2012 | 14.15 | 14.28 | 13.96 | 14.23 | 7,517,598 | -0.02(-0.11%) |
May 07, 2012 | 14.00 | 14.31 | 13.92 | 14.25 | 5,664,690 | +0.08(+0.59%) |
May 04, 2012 | 14.22 | 14.29 | 14.08 | 14.16 | 5,929,728 | -0.19(-1.30%) |
May 03, 2012 | 14.30 | 14.45 | 14.16 | 14.35 | 5,566,512 | -0.02(-0.15%) |
May 02, 2012 | 14.34 | 14.52 | 14.13 | 14.37 | 12,193,506 | +0.24(+1.72%) |