Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.47 | 22.64 | 21.18 | 21.57 | 11,996,929 | +0.86(+4.14%) |
Apr 29, 2013 | 20.56 | 20.74 | 20.36 | 20.72 | 6,130,465 | +0.18(+0.86%) |
Apr 26, 2013 | 20.64 | 20.82 | 20.36 | 20.54 | 5,428,169 | -0.28(-1.34%) |
Apr 25, 2013 | 20.82 | 20.93 | 20.63 | 20.82 | 5,058,905 | +0.10(+0.49%) |
Apr 24, 2013 | 21.04 | 21.04 | 20.58 | 20.72 | 6,138,461 | -0.06(-0.27%) |
Apr 23, 2013 | 20.59 | 21.01 | 20.50 | 20.77 | 7,200,983 | +0.27(+1.32%) |
Apr 22, 2013 | 20.49 | 20.59 | 20.20 | 20.50 | 3,978,418 | +0.02(+0.09%) |
Apr 19, 2013 | 20.33 | 20.49 | 20.09 | 20.48 | 3,288,082 | +0.20(+1.01%) |
Apr 18, 2013 | 20.08 | 20.37 | 20.00 | 20.28 | 6,004,182 | +0.20(+0.97%) |
Apr 17, 2013 | 19.66 | 20.18 | 19.52 | 20.08 | 7,439,762 | +0.29(+1.46%) |
Apr 16, 2013 | 19.61 | 19.82 | 19.45 | 19.79 | 3,023,027 | +0.31(+1.58%) |
Apr 15, 2013 | 19.90 | 20.04 | 19.48 | 19.49 | 4,274,218 | -0.58(-2.88%) |
Apr 12, 2013 | 19.87 | 20.11 | 19.70 | 20.06 | 3,564,995 | +0.07(+0.37%) |
Apr 11, 2013 | 19.79 | 20.16 | 19.54 | 19.99 | 5,712,530 | +0.10(+0.51%) |
Apr 10, 2013 | 19.38 | 20.00 | 19.28 | 19.89 | 4,970,012 | +0.50(+2.60%) |
Apr 09, 2013 | 19.22 | 19.45 | 19.15 | 19.38 | 2,822,516 | +0.19(+0.97%) |
Apr 08, 2013 | 18.83 | 19.21 | 18.68 | 19.20 | 4,025,502 | +0.33(+1.73%) |
Apr 05, 2013 | 18.69 | 18.97 | 18.54 | 18.87 | 2,693,407 | -0.07(-0.39%) |
Apr 04, 2013 | 18.88 | 19.03 | 18.66 | 18.95 | 3,731,762 | +0.05(+0.25%) |
Apr 03, 2013 | 18.84 | 19.09 | 18.77 | 18.90 | 4,187,395 | +0.03(+0.15%) |
Apr 02, 2013 | 19.10 | 19.20 | 18.82 | 18.87 | 3,683,378 | -0.08(-0.44%) |
Apr 01, 2013 | 19.26 | 19.28 | 18.84 | 18.96 | 2,144,548 | -0.35(-1.83%) |
Mar 28, 2013 | 19.10 | 19.34 | 18.96 | 19.31 | 3,420,035 | +0.19(+0.97%) |
Mar 27, 2013 | 19.22 | 19.43 | 19.01 | 19.12 | 3,931,325 | -0.29(-1.49%) |
Mar 26, 2013 | 18.74 | 19.45 | 18.61 | 19.41 | 4,605,569 | +0.77(+4.15%) |
Mar 25, 2013 | 18.77 | 18.98 | 18.49 | 18.64 | 2,649,578 | -0.11(-0.60%) |
Mar 22, 2013 | 18.63 | 18.77 | 18.47 | 18.75 | 2,074,848 | +0.18(+0.95%) |
Mar 21, 2013 | 18.65 | 18.86 | 18.56 | 18.57 | 2,035,925 | -0.20(-1.09%) |
Mar 20, 2013 | 18.82 | 18.88 | 18.59 | 18.78 | 4,108,009 | +0.09(+0.50%) |
Mar 19, 2013 | 18.84 | 18.94 | 18.52 | 18.69 | 4,378,046 | -0.13(-0.69%) |
Mar 18, 2013 | 18.44 | 18.91 | 18.31 | 18.82 | 3,755,114 | +0.09(+0.50%) |
Mar 15, 2013 | 18.94 | 19.09 | 18.70 | 18.72 | 4,898,828 | -0.27(-1.42%) |
Mar 14, 2013 | 19.11 | 19.15 | 18.86 | 18.99 | 3,263,804 | +0.20(+1.04%) |
Mar 13, 2013 | 18.79 | 18.84 | 18.54 | 18.80 | 2,825,154 | -0.01(-0.05%) |
Mar 12, 2013 | 18.96 | 18.96 | 18.69 | 18.81 | 2,521,423 | +0.00(+0.00%) |
Mar 11, 2013 | 18.42 | 18.87 | 18.31 | 18.81 | 3,627,724 | +0.40(+2.18%) |
Mar 08, 2013 | 18.52 | 18.57 | 18.25 | 18.41 | 1,863,110 | -0.03(-0.15%) |
Mar 07, 2013 | 18.52 | 18.63 | 18.37 | 18.43 | 2,647,873 | -0.09(-0.50%) |
Mar 06, 2013 | 18.43 | 18.61 | 18.22 | 18.53 | 2,706,022 | +0.13(+0.71%) |
Mar 05, 2013 | 18.25 | 18.67 | 18.22 | 18.40 | 2,786,680 | +0.22(+1.23%) |
Mar 04, 2013 | 18.39 | 18.39 | 17.99 | 18.17 | 2,568,282 | -0.20(-1.11%) |
Mar 01, 2013 | 18.10 | 18.38 | 17.91 | 18.38 | 3,553,675 | +0.17(+0.92%) |
Feb 28, 2013 | 18.03 | 18.39 | 17.93 | 18.21 | 4,823,609 | +0.11(+0.62%) |
Feb 27, 2013 | 17.89 | 18.16 | 17.76 | 18.10 | 4,649,596 | +0.19(+1.04%) |
Feb 26, 2013 | 17.94 | 18.24 | 17.61 | 17.91 | 7,027,637 | +0.01(+0.05%) |
Feb 25, 2013 | 18.77 | 18.78 | 17.89 | 17.90 | 9,506,108 | -0.69(-3.71%) |
Feb 22, 2013 | 18.97 | 19.17 | 18.57 | 18.59 | 6,960,967 | -0.36(-1.92%) |
Feb 21, 2013 | 18.96 | 19.42 | 18.89 | 18.96 | 7,330,340 | -0.06(-0.29%) |
Feb 20, 2013 | 19.32 | 19.37 | 18.93 | 19.01 | 6,402,058 | -0.20(-1.06%) |
Feb 19, 2013 | 19.19 | 19.30 | 19.10 | 19.22 | 6,707,376 | +0.11(+0.58%) |
Feb 15, 2013 | 19.60 | 19.61 | 18.97 | 19.10 | 7,987,962 | -0.49(-2.51%) |
Feb 14, 2013 | 19.31 | 19.89 | 19.18 | 19.60 | 8,899,642 | +0.25(+1.30%) |
Feb 13, 2013 | 19.30 | 19.62 | 19.07 | 19.35 | 14,438,799 | +0.04(+0.19%) |
Feb 12, 2013 | 17.53 | 19.80 | 17.32 | 19.31 | 34,652,112 | +3.26(+20.31%) |
Feb 11, 2013 | 15.65 | 16.10 | 15.41 | 16.05 | 6,223,017 | +0.40(+2.55%) |
Feb 08, 2013 | 16.05 | 16.28 | 15.61 | 15.65 | 7,627,494 | -0.40(-2.49%) |
Feb 07, 2013 | 16.10 | 16.16 | 15.92 | 16.05 | 3,185,424 | -0.06(-0.35%) |
Feb 06, 2013 | 16.10 | 16.14 | 15.97 | 16.10 | 2,921,400 | +0.37(+2.36%) |
Feb 04, 2013 | 15.80 | 15.89 | 15.68 | 15.73 | 3,996,435 | -0.20(-1.22%) |
Feb 01, 2013 | 15.91 | 15.97 | 15.72 | 15.93 | 3,969,330 | +0.16(+1.00%) |
Jan 31, 2013 | 15.45 | 15.83 | 15.34 | 15.77 | 6,708,059 | +0.23(+1.49%) |
Jan 30, 2013 | 15.80 | 15.83 | 15.44 | 15.54 | 6,096,277 | -0.32(-1.99%) |
Jan 29, 2013 | 15.71 | 15.93 | 15.68 | 15.85 | 5,610,261 | +0.07(+0.47%) |
Jan 28, 2013 | 15.49 | 15.78 | 15.45 | 15.78 | 6,064,097 | +0.29(+1.86%) |
Jan 25, 2013 | 15.43 | 15.51 | 15.30 | 15.49 | 4,052,452 | +0.08(+0.54%) |
Jan 24, 2013 | 15.35 | 15.51 | 15.35 | 15.41 | 4,077,566 | +0.05(+0.30%) |
Jan 23, 2013 | 15.32 | 15.47 | 15.21 | 15.36 | 5,344,615 | -0.02(-0.12%) |
Jan 22, 2013 | 14.79 | 15.47 | 14.76 | 15.38 | 6,752,228 | +0.55(+3.69%) |
Jan 18, 2013 | 14.84 | 14.95 | 14.65 | 14.83 | 30,579,802 | -0.03(-0.19%) |
Jan 17, 2013 | 14.93 | 14.95 | 14.67 | 14.86 | 4,953,818 | -0.01(-0.06%) |
Jan 16, 2013 | 14.83 | 15.02 | 14.76 | 14.87 | 5,046,952 | -0.05(-0.31%) |
Jan 15, 2013 | 14.20 | 14.99 | 14.16 | 14.92 | 8,895,430 | +0.62(+4.35%) |
Jan 14, 2013 | 14.06 | 14.49 | 13.98 | 14.29 | 5,612,209 | +0.16(+1.12%) |
Jan 11, 2013 | 14.46 | 14.46 | 14.11 | 14.14 | 5,555,193 | -0.27(-1.87%) |
Jan 10, 2013 | 14.45 | 14.50 | 14.23 | 14.41 | 4,600,691 | +0.01(+0.06%) |
Jan 09, 2013 | 14.41 | 14.65 | 14.38 | 14.40 | 5,412,538 | -0.06(-0.39%) |
Jan 08, 2013 | 14.65 | 14.69 | 14.39 | 14.45 | 7,415,198 | -0.19(-1.33%) |
Jan 07, 2013 | 14.85 | 14.89 | 14.49 | 14.65 | 7,088,018 | -0.30(-1.99%) |
Jan 04, 2013 | 14.97 | 15.06 | 14.57 | 14.94 | 8,873,046 | +0.46(+3.21%) |
Jan 03, 2013 | 13.97 | 14.75 | 13.94 | 14.48 | 10,886,046 | +0.52(+3.73%) |
Jan 02, 2013 | 13.89 | 13.99 | 13.33 | 13.96 | 6,948,099 | +0.63(+4.74%) |
Dec 31, 2012 | 12.94 | 13.36 | 12.91 | 13.33 | 5,000,858 | +0.34(+2.65%) |
Dec 28, 2012 | 13.06 | 13.17 | 12.97 | 12.98 | 3,646,748 | -0.15(-1.13%) |
Dec 27, 2012 | 12.97 | 13.19 | 12.97 | 13.13 | 5,056,740 | +0.13(+1.00%) |
Dec 26, 2012 | 13.11 | 13.15 | 12.94 | 13.00 | 3,448,758 | -0.11(-0.85%) |
Dec 24, 2012 | 13.21 | 13.24 | 13.08 | 13.11 | 1,612,354 | -0.16(-1.19%) |
Dec 21, 2012 | 13.50 | 13.50 | 13.20 | 13.27 | 8,255,723 | -0.37(-2.72%) |
Dec 20, 2012 | 13.64 | 13.71 | 13.50 | 13.64 | 4,690,444 | +0.00(+0.00%) |
Dec 19, 2012 | 13.53 | 13.76 | 13.43 | 13.64 | 7,247,264 | +0.17(+1.24%) |
Dec 18, 2012 | 12.97 | 13.49 | 12.97 | 13.48 | 7,963,208 | +0.49(+3.79%) |
Dec 17, 2012 | 13.15 | 13.26 | 12.93 | 12.98 | 5,132,239 | -0.08(-0.64%) |
Dec 14, 2012 | 13.32 | 13.37 | 13.00 | 13.07 | 5,025,298 | -0.29(-2.16%) |
Dec 13, 2012 | 13.32 | 13.43 | 13.26 | 13.36 | 5,452,149 | +0.05(+0.35%) |
Dec 12, 2012 | 13.51 | 13.68 | 13.27 | 13.31 | 5,279,413 | -0.13(-0.97%) |
Dec 11, 2012 | 13.42 | 13.52 | 13.37 | 13.44 | 3,133,967 | +0.05(+0.35%) |
Dec 10, 2012 | 13.56 | 13.74 | 13.37 | 13.39 | 4,556,608 | -0.19(-1.37%) |
Dec 07, 2012 | 12.93 | 13.74 | 12.92 | 13.58 | 10,458,920 | +0.69(+5.33%) |
Dec 06, 2012 | 12.84 | 12.90 | 12.79 | 12.89 | 2,653,951 | +0.06(+0.43%) |
Dec 05, 2012 | 12.97 | 12.97 | 12.82 | 12.84 | 4,426,262 | +0.02(+0.14%) |
Dec 04, 2012 | 12.99 | 13.04 | 12.79 | 12.82 | 5,324,473 | -0.14(-1.08%) |
Nov 30, 2012 | 12.88 | 13.03 | 12.84 | 12.96 | 3,968,294 | +0.11(+0.87%) |
Nov 29, 2012 | 12.87 | 12.99 | 12.77 | 12.84 | 8,445,755 | -0.01(-0.07%) |
Nov 28, 2012 | 13.01 | 13.05 | 12.81 | 12.85 | 5,982,647 | -0.22(-1.70%) |
Nov 27, 2012 | 13.27 | 13.31 | 13.05 | 13.08 | 3,298,234 | -0.20(-1.54%) |
Nov 26, 2012 | 13.15 | 13.31 | 13.15 | 13.28 | 3,507,667 | +0.04(+0.28%) |
Nov 23, 2012 | 13.05 | 13.24 | 13.00 | 13.24 | 1,646,881 | +0.27(+2.08%) |
Nov 21, 2012 | 12.95 | 13.08 | 12.87 | 12.97 | 3,937,597 | +0.05(+0.36%) |
Nov 20, 2012 | 13.23 | 13.28 | 12.80 | 12.93 | 5,657,730 | -0.33(-2.52%) |
Nov 19, 2012 | 13.23 | 13.35 | 13.10 | 13.26 | 4,601,434 | +0.17(+1.28%) |
Nov 16, 2012 | 12.82 | 13.12 | 12.72 | 13.10 | 5,744,918 | +0.27(+2.10%) |
Nov 15, 2012 | 12.82 | 13.01 | 12.79 | 12.83 | 5,888,937 | -0.01(-0.07%) |
Nov 14, 2012 | 13.05 | 13.10 | 12.75 | 12.84 | 6,613,592 | -0.21(-1.64%) |
Nov 13, 2012 | 13.13 | 13.35 | 13.02 | 13.05 | 3,991,940 | -0.19(-1.40%) |
Nov 12, 2012 | 13.17 | 13.33 | 13.16 | 13.23 | 3,972,863 | +0.03(+0.21%) |
Nov 09, 2012 | 13.17 | 13.34 | 13.13 | 13.21 | 8,184,942 | +0.05(+0.35%) |
Nov 08, 2012 | 13.61 | 13.67 | 13.10 | 13.16 | 25,243,578 | -0.55(-3.98%) |
Nov 07, 2012 | 13.94 | 13.97 | 13.55 | 13.71 | 8,635,270 | -0.34(-2.44%) |
Nov 06, 2012 | 13.98 | 14.20 | 13.95 | 14.05 | 4,286,908 | +0.07(+0.53%) |
Nov 05, 2012 | 14.01 | 14.16 | 13.94 | 13.97 | 5,407,491 | -0.08(-0.59%) |
Nov 02, 2012 | 14.60 | 14.60 | 14.02 | 14.06 | 9,127,555 | -0.53(-3.61%) |
Nov 01, 2012 | 13.83 | 14.87 | 13.82 | 14.59 | 12,047,622 | +0.26(+1.81%) |
Oct 31, 2012 | 14.33 | 15.00 | 14.07 | 14.33 | 9,279,085 | +0.01(+0.06%) |
Oct 26, 2012 | 14.57 | 14.32 | 14.32 | 14.32 | 4,929,189 | -0.26(-1.78%) |
Oct 25, 2012 | 14.63 | 14.83 | 14.46 | 14.58 | 4,536,349 | +0.06(+0.45%) |
Oct 24, 2012 | 14.82 | 14.91 | 14.46 | 14.51 | 4,228,592 | -0.25(-1.69%) |
Oct 23, 2012 | 14.96 | 15.00 | 14.69 | 14.76 | 5,075,012 | -0.48(-3.16%) |
Oct 19, 2012 | 15.82 | 15.84 | 15.24 | 15.24 | 8,199,588 | -0.63(-3.96%) |
Oct 18, 2012 | 15.94 | 15.99 | 15.84 | 15.87 | 4,099,637 | -0.12(-0.75%) |
Oct 17, 2012 | 15.84 | 16.04 | 15.82 | 15.99 | 4,329,864 | +0.14(+0.87%) |
Oct 16, 2012 | 15.98 | 16.07 | 15.72 | 15.85 | 4,610,248 | -0.12(-0.75%) |
Oct 15, 2012 | 15.82 | 16.01 | 15.76 | 15.97 | 4,560,241 | +0.15(+0.93%) |
Oct 12, 2012 | 16.16 | 16.16 | 15.77 | 15.82 | 5,051,004 | -0.18(-1.15%) |
Oct 11, 2012 | 15.98 | 16.20 | 15.93 | 16.01 | 3,432,074 | +0.15(+0.93%) |
Oct 10, 2012 | 15.80 | 15.98 | 15.76 | 15.86 | 4,847,404 | +0.04(+0.23%) |
Oct 09, 2012 | 16.03 | 16.22 | 15.78 | 15.82 | 5,258,798 | -0.24(-1.50%) |
Oct 08, 2012 | 16.07 | 16.24 | 16.00 | 16.07 | 6,726,658 | -0.02(-0.12%) |
Oct 05, 2012 | 15.73 | 16.14 | 15.71 | 16.08 | 14,191,923 | +1.08(+7.21%) |
Oct 04, 2012 | 14.84 | 15.10 | 14.74 | 15.00 | 5,023,515 | +0.19(+1.31%) |
Oct 03, 2012 | 14.74 | 14.84 | 14.56 | 14.81 | 3,630,840 | +0.07(+0.50%) |
Oct 02, 2012 | 14.98 | 15.03 | 14.70 | 14.73 | 3,866,922 | -0.20(-1.36%) |
Oct 01, 2012 | 14.77 | 15.00 | 14.74 | 14.94 | 4,409,338 | +0.19(+1.25%) |
Sep 28, 2012 | 14.89 | 14.93 | 14.67 | 14.75 | 4,561,155 | -0.22(-1.48%) |
Sep 27, 2012 | 14.73 | 15.01 | 14.54 | 14.97 | 3,968,128 | +0.31(+2.15%) |
Sep 26, 2012 | 14.59 | 14.84 | 14.45 | 14.66 | 3,529,222 | +0.07(+0.51%) |
Sep 25, 2012 | 14.81 | 14.86 | 14.50 | 14.59 | 4,918,853 | -0.16(-1.07%) |
Sep 24, 2012 | 14.93 | 14.96 | 14.58 | 14.74 | 3,442,021 | -0.18(-1.24%) |
Sep 21, 2012 | 14.89 | 15.18 | 14.88 | 14.93 | 4,734,239 | +0.15(+1.00%) |
Sep 20, 2012 | 14.74 | 14.82 | 14.61 | 14.78 | 3,889,526 | -0.02(-0.13%) |
Sep 19, 2012 | 14.90 | 14.95 | 14.67 | 14.80 | 3,972,467 | -0.12(-0.81%) |
Sep 18, 2012 | 14.95 | 15.03 | 14.84 | 14.92 | 4,262,760 | -0.01(-0.06%) |
Sep 17, 2012 | 15.08 | 15.12 | 14.87 | 14.93 | 11,035,172 | -0.14(-0.92%) |
Sep 14, 2012 | 15.17 | 15.62 | 14.98 | 15.07 | 7,682,276 | +0.01(+0.06%) |
Sep 13, 2012 | 14.57 | 15.08 | 14.46 | 15.06 | 6,971,766 | +0.51(+3.50%) |
Sep 12, 2012 | 14.74 | 14.86 | 14.46 | 14.55 | 4,779,655 | -0.17(-1.13%) |
Sep 11, 2012 | 14.70 | 14.72 | 14.51 | 14.71 | 4,598,386 | +0.03(+0.19%) |
Sep 10, 2012 | 14.80 | 14.85 | 14.65 | 14.69 | 3,822,775 | -0.10(-0.69%) |
Sep 07, 2012 | 14.52 | 14.80 | 14.50 | 14.79 | 4,369,551 | +0.24(+1.65%) |
Sep 06, 2012 | 14.21 | 14.55 | 14.14 | 14.55 | 4,773,892 | +0.48(+3.42%) |
Sep 05, 2012 | 14.00 | 14.11 | 13.94 | 14.07 | 5,706,544 | +0.02(+0.13%) |
Sep 04, 2012 | 14.30 | 14.30 | 13.98 | 14.05 | 5,698,898 | -0.24(-1.68%) |
Aug 31, 2012 | 14.38 | 14.46 | 14.27 | 14.29 | 3,521,778 | +0.01(+0.07%) |
Aug 30, 2012 | 14.30 | 14.34 | 14.22 | 14.28 | 4,765,892 | -0.06(-0.39%) |
Aug 29, 2012 | 14.28 | 14.39 | 14.13 | 14.34 | 4,325,740 | +0.00(+0.00%) |
Aug 27, 2012 | 14.40 | 14.53 | 14.28 | 14.34 | 3,468,479 | -0.06(-0.39%) |
Aug 24, 2012 | 14.27 | 14.47 | 14.23 | 14.39 | 4,491,993 | +0.06(+0.39%) |
Aug 23, 2012 | 14.64 | 14.70 | 14.30 | 14.34 | 5,622,570 | -0.40(-2.70%) |
Aug 22, 2012 | 14.84 | 14.91 | 14.65 | 14.73 | 3,979,475 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.12 | 14.82 | 14.84 | 5,039,859 | -0.15(-0.99%) |
Aug 20, 2012 | 14.75 | 15.00 | 14.64 | 14.99 | 5,142,290 | +0.23(+1.57%) |
Aug 17, 2012 | 14.73 | 14.83 | 14.59 | 14.76 | 6,277,042 | +0.05(+0.31%) |
Aug 16, 2012 | 14.87 | 14.92 | 14.68 | 14.71 | 3,799,959 | -0.11(-0.75%) |
Aug 15, 2012 | 14.77 | 14.90 | 14.73 | 14.83 | 2,742,445 | +0.01(+0.06%) |
Aug 14, 2012 | 14.75 | 14.91 | 14.70 | 14.82 | 5,560,218 | +0.16(+1.07%) |
Aug 13, 2012 | 14.75 | 14.89 | 14.55 | 14.66 | 2,762,092 | -0.19(-1.25%) |
Aug 10, 2012 | 14.91 | 14.95 | 14.71 | 14.84 | 3,593,072 | -0.15(-0.97%) |
Aug 09, 2012 | 14.74 | 15.15 | 14.65 | 14.99 | 6,419,096 | +0.20(+1.36%) |
Aug 08, 2012 | 14.59 | 14.80 | 14.42 | 14.79 | 4,907,403 | +0.18(+1.25%) |
Aug 07, 2012 | 14.28 | 14.79 | 14.16 | 14.61 | 6,213,944 | +0.39(+2.76%) |
Aug 06, 2012 | 13.61 | 14.26 | 13.54 | 14.22 | 9,629,905 | +0.64(+4.70%) |
Aug 03, 2012 | 13.49 | 13.61 | 13.43 | 13.58 | 20,066,506 | +0.40(+3.04%) |
Aug 02, 2012 | 13.80 | 13.90 | 13.18 | 13.18 | 15,901,646 | -0.77(-5.56%) |
Aug 01, 2012 | 13.68 | 14.10 | 13.51 | 13.95 | 20,759,672 | -0.17(-1.23%) |
Jul 31, 2012 | 14.08 | 14.22 | 13.93 | 14.12 | 7,529,802 | +0.04(+0.26%) |
Jul 30, 2012 | 14.60 | 14.60 | 14.06 | 14.09 | 6,926,348 | -0.66(-4.45%) |
Jul 27, 2012 | 14.40 | 14.82 | 14.32 | 14.74 | 5,907,732 | +0.44(+3.06%) |
Jul 26, 2012 | 14.00 | 14.33 | 13.95 | 14.31 | 5,985,366 | +0.48(+3.50%) |
Jul 25, 2012 | 13.94 | 14.04 | 13.73 | 13.82 | 5,343,905 | -0.10(-0.72%) |
Jul 24, 2012 | 13.81 | 13.94 | 13.69 | 13.92 | 5,927,803 | +0.08(+0.59%) |
Jul 23, 2012 | 14.18 | 14.32 | 13.77 | 13.84 | 6,258,300 | -0.50(-3.50%) |
Jul 20, 2012 | 14.98 | 14.98 | 13.90 | 14.34 | 47,685,956 | -0.80(-5.30%) |
Jul 19, 2012 | 14.90 | 15.22 | 14.76 | 15.15 | 8,846,532 | +0.36(+2.40%) |
Jul 18, 2012 | 14.93 | 14.97 | 14.65 | 14.79 | 10,960,866 | -0.21(-1.40%) |
Jul 17, 2012 | 14.52 | 15.48 | 14.27 | 15.00 | 19,082,312 | +0.56(+3.85%) |
Jul 16, 2012 | 14.05 | 14.53 | 13.87 | 14.44 | 8,185,214 | +0.59(+4.28%) |
Jul 13, 2012 | 13.95 | 14.14 | 13.74 | 13.85 | 8,409,138 | -0.05(-0.33%) |
Jul 12, 2012 | 14.06 | 14.08 | 13.77 | 13.90 | 8,077,047 | -0.24(-1.68%) |
Jul 11, 2012 | 14.43 | 14.57 | 14.09 | 14.13 | 4,698,485 | -0.28(-1.96%) |
Jul 10, 2012 | 14.65 | 14.75 | 14.32 | 14.42 | 4,803,954 | -0.19(-1.31%) |
Jul 09, 2012 | 14.96 | 15.01 | 14.46 | 14.61 | 4,584,978 | -0.41(-2.73%) |
Jul 06, 2012 | 14.91 | 15.25 | 14.86 | 15.02 | 5,086,097 | -0.16(-1.08%) |
Jul 05, 2012 | 14.33 | 15.32 | 14.33 | 15.18 | 7,972,797 | +0.64(+4.39%) |
Jul 03, 2012 | 14.32 | 14.59 | 14.20 | 14.54 | 2,206,552 | +0.18(+1.27%) |
Jul 02, 2012 | 14.74 | 14.77 | 14.32 | 14.36 | 6,176,895 | -0.42(-2.84%) |
Jun 29, 2012 | 14.30 | 14.79 | 14.22 | 14.78 | 8,665,800 | +0.69(+4.92%) |
Jun 28, 2012 | 13.83 | 14.10 | 13.78 | 14.09 | 4,769,045 | +0.20(+1.44%) |
Jun 27, 2012 | 13.84 | 13.97 | 13.80 | 13.89 | 2,915,520 | +0.08(+0.59%) |
Jun 26, 2012 | 13.91 | 13.99 | 13.71 | 13.80 | 9,005,926 | +0.04(+0.26%) |
Jun 25, 2012 | 14.01 | 14.01 | 13.58 | 13.77 | 3,523,637 | -0.36(-2.58%) |
Jun 22, 2012 | 14.28 | 14.28 | 14.01 | 14.13 | 4,044,515 | -0.03(-0.19%) |
Jun 21, 2012 | 14.74 | 14.76 | 14.09 | 14.16 | 6,093,222 | -0.55(-3.72%) |
Jun 20, 2012 | 14.37 | 14.78 | 14.23 | 14.71 | 5,109,653 | +0.39(+2.74%) |
Jun 19, 2012 | 14.25 | 14.50 | 14.26 | 14.32 | 3,465,605 | +0.06(+0.45%) |
Jun 18, 2012 | 14.36 | 14.36 | 13.91 | 14.25 | 4,296,835 | -0.15(-1.01%) |
Jun 15, 2012 | 14.32 | 14.51 | 14.25 | 14.40 | 6,244,152 | +0.14(+0.96%) |
Jun 14, 2012 | 14.26 | 14.34 | 14.07 | 14.26 | 4,204,024 | +0.04(+0.26%) |
Jun 13, 2012 | 14.30 | 14.53 | 14.17 | 14.22 | 3,625,143 | -0.18(-1.27%) |
Jun 12, 2012 | 14.50 | 14.63 | 14.25 | 14.41 | 5,184,445 | -0.05(-0.38%) |
Jun 11, 2012 | 14.58 | 14.63 | 14.39 | 14.46 | 3,812,802 | -0.03(-0.19%) |
Jun 08, 2012 | 14.88 | 14.88 | 14.46 | 14.49 | 4,416,517 | -0.33(-2.22%) |
Jun 07, 2012 | 14.92 | 15.04 | 14.77 | 14.82 | 4,999,325 | -0.05(-0.37%) |
Jun 06, 2012 | 14.53 | 14.90 | 14.53 | 14.87 | 12,789,562 | +0.40(+2.77%) |
Jun 05, 2012 | 14.27 | 14.52 | 14.22 | 14.47 | 3,007,514 | +0.16(+1.08%) |
Jun 04, 2012 | 14.33 | 14.48 | 14.22 | 14.32 | 4,227,976 | +0.03(+0.19%) |
Jun 01, 2012 | 14.84 | 14.88 | 14.22 | 14.29 | 9,898,722 | -0.80(-5.32%) |
May 31, 2012 | 14.90 | 15.22 | 14.65 | 15.09 | 8,422,132 | +0.34(+2.29%) |
May 30, 2012 | 15.09 | 15.10 | 14.73 | 14.75 | 5,296,685 | -0.52(-3.40%) |
May 29, 2012 | 15.24 | 15.33 | 15.15 | 15.27 | 4,647,930 | +0.15(+0.96%) |
May 25, 2012 | 15.08 | 15.25 | 15.03 | 15.13 | 3,609,944 | -0.12(-0.78%) |
May 24, 2012 | 15.38 | 15.44 | 15.04 | 15.25 | 5,084,090 | +0.12(+0.78%) |
May 23, 2012 | 15.29 | 15.30 | 14.75 | 15.13 | 9,283,826 | -0.19(-1.25%) |
May 22, 2012 | 15.31 | 15.46 | 15.15 | 15.32 | 7,769,135 | +0.03(+0.18%) |
May 21, 2012 | 14.99 | 15.45 | 14.68 | 15.29 | 11,363,629 | -0.16(-1.06%) |
May 18, 2012 | 16.30 | 16.35 | 15.35 | 15.46 | 10,403,159 | -0.73(-4.51%) |
May 17, 2012 | 17.04 | 17.11 | 16.14 | 16.18 | 9,974,157 | -0.85(-4.98%) |
May 16, 2012 | 16.98 | 17.47 | 16.85 | 17.03 | 10,584,342 | -0.03(-0.16%) |
May 15, 2012 | 16.50 | 19.92 | 16.50 | 17.06 | 40,202,672 | -1.84(-9.74%) |
May 14, 2012 | 19.11 | 19.28 | 18.82 | 18.90 | 11,759,024 | +0.69(+3.81%) |
May 11, 2012 | 18.91 | 19.10 | 17.88 | 18.21 | 44,274,164 | -0.63(-3.35%) |
May 10, 2012 | 19.88 | 19.95 | 18.29 | 18.84 | 47,768,844 | -0.64(-3.29%) |
May 09, 2012 | 17.63 | 19.96 | 17.54 | 19.48 | 20,610,926 | +1.65(+9.26%) |
May 08, 2012 | 18.04 | 18.22 | 17.82 | 17.83 | 7,161,621 | -0.27(-1.49%) |
May 07, 2012 | 18.36 | 18.36 | 17.98 | 18.10 | 4,727,704 | -0.45(-2.43%) |
May 04, 2012 | 19.06 | 19.15 | 18.28 | 18.55 | 13,067,985 | -0.39(-2.05%) |
May 03, 2012 | 17.89 | 20.48 | 17.72 | 18.94 | 9,312,630 | +0.98(+5.47%) |
May 02, 2012 | 17.60 | 18.15 | 17.60 | 17.95 | 6,090,435 | +0.04(+0.20%) |