Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.60 | 18.84 | 18.58 | 18.62 | 4,847,046 | -0.09(-0.51%) |
Feb 27, 2013 | 18.38 | 18.79 | 18.28 | 18.72 | 5,636,058 | +0.30(+1.63%) |
Feb 26, 2013 | 18.34 | 18.45 | 17.86 | 18.42 | 11,310,333 | +0.24(+1.30%) |
Feb 25, 2013 | 19.16 | 19.21 | 18.16 | 18.18 | 11,305,995 | -0.82(-4.32%) |
Feb 22, 2013 | 18.95 | 19.09 | 18.86 | 19.00 | 6,470,164 | +0.31(+1.65%) |
Feb 21, 2013 | 19.09 | 19.16 | 18.60 | 18.69 | 9,923,438 | -0.48(-2.51%) |
Feb 20, 2013 | 19.56 | 19.60 | 19.17 | 19.18 | 7,671,306 | -0.35(-1.82%) |
Feb 19, 2013 | 19.26 | 19.56 | 19.15 | 19.53 | 8,403,181 | +0.44(+2.31%) |
Feb 15, 2013 | 19.29 | 19.46 | 19.04 | 19.09 | 5,659,963 | -0.23(-1.18%) |
Feb 14, 2013 | 19.18 | 19.37 | 19.10 | 19.32 | 6,427,039 | +0.03(+0.16%) |
Feb 13, 2013 | 19.29 | 19.37 | 19.20 | 19.29 | 4,610,667 | +0.04(+0.20%) |
Feb 12, 2013 | 19.21 | 19.33 | 19.10 | 19.25 | 7,258,366 | -0.01(-0.04%) |
Feb 11, 2013 | 19.02 | 19.32 | 18.89 | 19.25 | 5,233,098 | +0.19(+0.99%) |
Feb 08, 2013 | 19.14 | 19.21 | 18.96 | 19.07 | 5,169,756 | -0.06(-0.29%) |
Feb 07, 2013 | 19.33 | 19.37 | 18.84 | 19.12 | 6,013,579 | -0.18(-0.94%) |
Feb 06, 2013 | 19.10 | 19.39 | 18.96 | 19.30 | 13,312,803 | -0.18(-0.93%) |
Feb 04, 2013 | 19.69 | 19.70 | 19.37 | 19.48 | 9,977,296 | -0.40(-2.02%) |
Feb 01, 2013 | 19.74 | 20.01 | 19.55 | 19.89 | 9,617,732 | +0.32(+1.65%) |
Jan 31, 2013 | 19.36 | 19.59 | 19.13 | 19.56 | 7,054,136 | +0.15(+0.77%) |
Jan 30, 2013 | 19.61 | 19.64 | 19.35 | 19.41 | 4,997,194 | -0.22(-1.13%) |
Jan 29, 2013 | 19.50 | 19.72 | 19.42 | 19.63 | 6,299,333 | +0.08(+0.40%) |
Jan 28, 2013 | 19.62 | 19.75 | 19.51 | 19.55 | 6,723,582 | -0.02(-0.12%) |
Jan 25, 2013 | 19.34 | 19.58 | 19.20 | 19.58 | 5,336,698 | +0.34(+1.76%) |
Jan 24, 2013 | 19.41 | 19.59 | 19.16 | 19.24 | 7,077,131 | -0.13(-0.69%) |
Jan 23, 2013 | 19.14 | 19.48 | 18.99 | 19.37 | 9,508,854 | -0.06(-0.28%) |
Jan 22, 2013 | 19.22 | 19.50 | 19.04 | 19.43 | 7,372,961 | +0.19(+0.98%) |
Jan 18, 2013 | 19.20 | 19.26 | 19.07 | 19.24 | 4,562,006 | +0.02(+0.12%) |
Jan 17, 2013 | 19.10 | 19.31 | 19.05 | 19.22 | 5,551,317 | +0.18(+0.95%) |
Jan 16, 2013 | 18.80 | 19.06 | 18.71 | 19.03 | 4,713,445 | +0.19(+1.00%) |
Jan 15, 2013 | 18.61 | 18.89 | 18.57 | 18.84 | 5,080,133 | +0.06(+0.29%) |
Jan 14, 2013 | 18.86 | 18.91 | 18.58 | 18.79 | 3,212,983 | -0.06(-0.34%) |
Jan 11, 2013 | 18.95 | 19.01 | 18.73 | 18.85 | 4,406,598 | -0.13(-0.71%) |
Jan 10, 2013 | 19.16 | 19.25 | 18.81 | 18.99 | 5,332,460 | +0.16(+0.84%) |
Jan 09, 2013 | 18.92 | 19.01 | 18.73 | 18.83 | 4,381,602 | +0.02(+0.08%) |
Jan 08, 2013 | 19.03 | 19.07 | 18.57 | 18.81 | 7,447,022 | -0.28(-1.49%) |
Jan 07, 2013 | 19.23 | 19.24 | 19.00 | 19.10 | 5,684,937 | -0.24(-1.26%) |
Jan 04, 2013 | 19.08 | 19.50 | 18.99 | 19.34 | 9,383,217 | +0.28(+1.45%) |
Jan 03, 2013 | 18.75 | 19.11 | 18.62 | 19.07 | 11,082,801 | +0.36(+1.94%) |
Jan 02, 2013 | 18.47 | 18.70 | 17.68 | 18.70 | 9,318,592 | +1.03(+5.80%) |
Dec 31, 2012 | 17.41 | 17.73 | 17.35 | 17.68 | 6,219,464 | +0.20(+1.13%) |
Dec 28, 2012 | 17.54 | 17.71 | 17.46 | 17.48 | 3,577,308 | -0.28(-1.55%) |
Dec 27, 2012 | 17.68 | 17.83 | 17.47 | 17.76 | 6,181,060 | +0.17(+0.94%) |
Dec 26, 2012 | 17.63 | 17.69 | 17.54 | 17.59 | 3,149,813 | -0.02(-0.09%) |
Dec 24, 2012 | 17.46 | 17.65 | 17.46 | 17.61 | 1,520,419 | +0.06(+0.36%) |
Dec 21, 2012 | 17.54 | 17.91 | 17.40 | 17.54 | 8,747,823 | -0.50(-2.80%) |
Dec 20, 2012 | 17.76 | 18.05 | 17.68 | 18.05 | 5,440,805 | +0.28(+1.60%) |
Dec 19, 2012 | 17.85 | 17.97 | 17.74 | 17.76 | 7,493,827 | +0.02(+0.09%) |
Dec 18, 2012 | 17.45 | 17.80 | 17.43 | 17.75 | 5,168,560 | +0.35(+2.04%) |
Dec 17, 2012 | 16.94 | 17.42 | 16.87 | 17.39 | 10,274,696 | +0.60(+3.57%) |
Dec 14, 2012 | 16.95 | 16.98 | 16.65 | 16.79 | 5,122,856 | -0.17(-0.98%) |
Dec 13, 2012 | 17.30 | 17.42 | 16.94 | 16.96 | 6,376,149 | -0.34(-1.96%) |
Dec 12, 2012 | 17.45 | 17.55 | 17.27 | 17.30 | 5,594,545 | -0.12(-0.68%) |
Dec 11, 2012 | 17.29 | 17.44 | 17.17 | 17.42 | 6,405,584 | +0.21(+1.19%) |
Dec 10, 2012 | 17.16 | 17.34 | 17.09 | 17.21 | 3,099,617 | -0.06(-0.32%) |
Dec 07, 2012 | 17.12 | 17.33 | 17.06 | 17.27 | 4,317,913 | +0.20(+1.16%) |
Dec 06, 2012 | 16.95 | 17.09 | 16.86 | 17.07 | 4,913,757 | +0.08(+0.46%) |
Dec 05, 2012 | 16.58 | 17.07 | 16.50 | 16.99 | 6,932,926 | +0.48(+2.91%) |
Dec 04, 2012 | 16.60 | 16.65 | 16.41 | 16.51 | 5,335,302 | -0.20(-1.18%) |
Nov 30, 2012 | 16.62 | 16.80 | 16.57 | 16.71 | 5,228,749 | +0.03(+0.19%) |
Nov 29, 2012 | 16.68 | 16.72 | 16.50 | 16.68 | 4,656,732 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.53 | 16.12 | 16.53 | 5,532,158 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,096,662 | -0.24(-1.46%) |
Nov 26, 2012 | 16.60 | 16.75 | 16.49 | 16.64 | 4,055,647 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,832 | +0.10(+0.61%) |
Nov 21, 2012 | 16.49 | 16.68 | 16.36 | 16.63 | 5,914,309 | +0.18(+1.10%) |
Nov 20, 2012 | 16.31 | 16.53 | 16.16 | 16.45 | 4,047,275 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.12 | 16.38 | 6,139,840 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.98 | 7,194,223 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.87 | 16.05 | 8,819,656 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,976 | -0.25(-1.56%) |
Nov 13, 2012 | 16.20 | 16.48 | 16.10 | 16.13 | 5,663,672 | -0.27(-1.63%) |
Nov 12, 2012 | 16.45 | 16.47 | 16.23 | 16.40 | 5,961,924 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.94 | 16.34 | 7,565,871 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.67 | 16.05 | 16.05 | 6,911,059 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.31 | 10,139,876 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,733,548 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.89 | 16.47 | 16.83 | 6,213,349 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,241,755 | -0.52(-3.01%) |
Nov 01, 2012 | 17.17 | 17.43 | 17.06 | 17.21 | 8,994,618 | +0.16(+0.97%) |
Oct 31, 2012 | 16.88 | 17.15 | 16.71 | 17.04 | 9,277,633 | +0.00(+0.00%) |
Oct 26, 2012 | 17.60 | 17.04 | 17.04 | 17.04 | 12,772,721 | -0.60(-3.43%) |
Oct 25, 2012 | 17.61 | 17.80 | 17.34 | 17.65 | 9,116,121 | +0.31(+1.77%) |
Oct 24, 2012 | 17.36 | 17.59 | 17.23 | 17.34 | 8,356,255 | +0.19(+1.10%) |
Oct 23, 2012 | 16.97 | 17.22 | 16.86 | 17.15 | 9,251,790 | -0.18(-1.04%) |
Oct 19, 2012 | 17.65 | 17.68 | 17.18 | 17.33 | 10,956,963 | -0.35(-1.95%) |
Oct 18, 2012 | 17.29 | 17.77 | 17.28 | 17.68 | 12,269,690 | +0.34(+1.95%) |
Oct 17, 2012 | 17.21 | 17.46 | 17.13 | 17.34 | 9,805,000 | +0.15(+0.87%) |
Oct 16, 2012 | 17.07 | 17.31 | 17.00 | 17.19 | 9,053,586 | +0.27(+1.58%) |
Oct 15, 2012 | 16.86 | 16.95 | 16.71 | 16.93 | 5,824,984 | +0.18(+1.08%) |
Oct 12, 2012 | 16.75 | 16.92 | 16.54 | 16.75 | 9,247,718 | -0.13(-0.79%) |
Oct 11, 2012 | 16.73 | 17.03 | 16.61 | 16.88 | 11,169,243 | +0.38(+2.28%) |
Oct 10, 2012 | 16.49 | 16.64 | 16.38 | 16.50 | 11,134,653 | +0.03(+0.19%) |
Oct 09, 2012 | 16.72 | 16.81 | 16.41 | 16.47 | 10,259,541 | -0.24(-1.46%) |
Oct 08, 2012 | 16.51 | 16.77 | 16.44 | 16.71 | 7,151,516 | +0.07(+0.42%) |
Oct 05, 2012 | 16.50 | 17.02 | 16.50 | 16.64 | 22,172,398 | +0.35(+2.17%) |
Oct 04, 2012 | 15.66 | 16.31 | 15.66 | 16.29 | 16,488,133 | +0.71(+4.53%) |
Oct 03, 2012 | 15.48 | 15.60 | 15.36 | 15.58 | 8,117,077 | +0.13(+0.81%) |
Oct 02, 2012 | 15.34 | 15.47 | 15.27 | 15.46 | 9,595,554 | +0.22(+1.44%) |
Oct 01, 2012 | 15.46 | 15.69 | 15.21 | 15.24 | 15,610,193 | -0.02(-0.15%) |
Sep 28, 2012 | 15.37 | 15.62 | 15.21 | 15.26 | 24,374,136 | +0.11(+0.73%) |
Sep 27, 2012 | 15.08 | 15.27 | 14.92 | 15.15 | 15,810,058 | +0.49(+3.32%) |
Sep 26, 2012 | 14.77 | 14.82 | 14.58 | 14.66 | 6,723,147 | -0.10(-0.69%) |
Sep 25, 2012 | 15.22 | 15.30 | 14.73 | 14.77 | 8,762,425 | -0.42(-2.79%) |
Sep 24, 2012 | 15.13 | 15.33 | 15.13 | 15.19 | 7,287,289 | -0.03(-0.21%) |
Sep 21, 2012 | 15.27 | 15.33 | 15.10 | 15.22 | 10,754,353 | +0.11(+0.73%) |
Sep 20, 2012 | 15.26 | 15.29 | 15.03 | 15.11 | 9,181,450 | -0.33(-2.14%) |
Sep 19, 2012 | 15.54 | 15.69 | 15.43 | 15.44 | 5,620,262 | -0.01(-0.05%) |
Sep 18, 2012 | 15.65 | 15.70 | 15.36 | 15.45 | 9,007,921 | -0.27(-1.70%) |
Sep 17, 2012 | 15.89 | 15.96 | 15.63 | 15.72 | 5,904,605 | -0.25(-1.57%) |
Sep 14, 2012 | 15.70 | 16.24 | 15.67 | 15.97 | 11,507,569 | +0.34(+2.16%) |
Sep 13, 2012 | 15.17 | 15.69 | 14.88 | 15.63 | 14,680,435 | +0.46(+3.00%) |
Sep 12, 2012 | 15.21 | 15.36 | 15.13 | 15.18 | 9,213,758 | +0.09(+0.57%) |
Sep 11, 2012 | 14.99 | 15.15 | 14.96 | 15.09 | 7,506,115 | +0.14(+0.95%) |
Sep 10, 2012 | 15.19 | 15.29 | 14.93 | 14.95 | 10,107,715 | -0.34(-2.21%) |
Sep 07, 2012 | 14.74 | 15.42 | 14.72 | 15.29 | 13,907,190 | +0.67(+4.57%) |
Sep 06, 2012 | 14.29 | 14.79 | 14.25 | 14.62 | 11,566,465 | +0.45(+3.16%) |
Sep 05, 2012 | 14.22 | 14.48 | 14.15 | 14.17 | 14,446,183 | +0.27(+1.98%) |
Sep 04, 2012 | 14.04 | 14.16 | 13.85 | 13.90 | 8,508,426 | -0.18(-1.28%) |
Aug 31, 2012 | 14.04 | 14.19 | 13.95 | 14.08 | 7,771,950 | +0.14(+1.01%) |
Aug 30, 2012 | 13.80 | 14.01 | 13.67 | 13.93 | 7,118,641 | +0.03(+0.23%) |
Aug 29, 2012 | 13.88 | 13.98 | 13.81 | 13.90 | 5,361,479 | -0.10(-0.72%) |
Aug 27, 2012 | 14.21 | 14.23 | 13.97 | 14.00 | 4,720,259 | -0.16(-1.16%) |
Aug 24, 2012 | 13.98 | 14.22 | 13.97 | 14.17 | 5,138,221 | +0.11(+0.78%) |
Aug 23, 2012 | 14.18 | 14.32 | 14.04 | 14.06 | 5,005,753 | -0.17(-1.21%) |
Aug 22, 2012 | 14.40 | 14.56 | 14.15 | 14.23 | 8,169,018 | -0.25(-1.73%) |
Aug 21, 2012 | 14.21 | 14.63 | 14.15 | 14.48 | 15,181,773 | +0.34(+2.37%) |
Aug 20, 2012 | 13.75 | 14.17 | 13.75 | 14.15 | 9,478,724 | +0.32(+2.31%) |
Aug 17, 2012 | 13.90 | 14.01 | 13.77 | 13.83 | 5,530,056 | -0.05(-0.39%) |
Aug 16, 2012 | 13.68 | 13.96 | 13.66 | 13.88 | 7,876,531 | +0.19(+1.37%) |
Aug 15, 2012 | 13.46 | 13.73 | 13.39 | 13.69 | 5,511,518 | +0.20(+1.50%) |
Aug 14, 2012 | 13.50 | 13.69 | 13.40 | 13.49 | 7,146,479 | -0.06(-0.46%) |
Aug 13, 2012 | 13.53 | 13.71 | 13.47 | 13.55 | 5,426,385 | -0.04(-0.29%) |
Aug 10, 2012 | 13.39 | 13.65 | 13.36 | 13.59 | 6,057,303 | +0.09(+0.64%) |
Aug 09, 2012 | 13.34 | 13.72 | 13.33 | 13.51 | 6,953,107 | +0.18(+1.35%) |
Aug 08, 2012 | 13.33 | 13.46 | 13.29 | 13.33 | 8,933,227 | -0.07(-0.52%) |
Aug 07, 2012 | 13.47 | 13.73 | 13.38 | 13.40 | 10,368,745 | +0.03(+0.23%) |
Aug 06, 2012 | 13.26 | 13.56 | 13.24 | 13.36 | 10,307,253 | +0.16(+1.24%) |
Aug 03, 2012 | 12.84 | 13.29 | 12.84 | 13.20 | 13,292,572 | +0.59(+4.64%) |
Aug 02, 2012 | 12.32 | 13.19 | 12.22 | 12.62 | 16,073,639 | -0.12(-0.98%) |
Aug 01, 2012 | 13.01 | 13.19 | 12.69 | 12.74 | 11,930,601 | -0.10(-0.79%) |
Jul 31, 2012 | 12.76 | 12.93 | 12.67 | 12.84 | 11,651,623 | +0.05(+0.43%) |
Jul 30, 2012 | 12.80 | 12.97 | 12.70 | 12.79 | 9,401,022 | -0.05(-0.43%) |
Jul 27, 2012 | 12.78 | 12.94 | 12.63 | 12.84 | 10,923,743 | +0.23(+1.79%) |
Jul 26, 2012 | 12.75 | 12.79 | 12.49 | 12.62 | 9,015,071 | +0.15(+1.19%) |
Jul 25, 2012 | 12.51 | 12.62 | 12.38 | 12.47 | 8,339,128 | +0.03(+0.25%) |
Jul 24, 2012 | 12.54 | 12.61 | 12.22 | 12.44 | 6,560,715 | -0.12(-0.93%) |
Jul 23, 2012 | 12.45 | 12.61 | 12.22 | 12.55 | 10,621,926 | -0.15(-1.17%) |
Jul 20, 2012 | 13.03 | 13.04 | 12.66 | 12.70 | 7,456,177 | -0.46(-3.50%) |
Jul 19, 2012 | 13.18 | 13.23 | 13.02 | 13.16 | 6,447,044 | -0.02(-0.12%) |
Jul 18, 2012 | 13.06 | 13.34 | 13.03 | 13.18 | 8,830,944 | +0.03(+0.24%) |
Jul 17, 2012 | 12.97 | 13.15 | 12.58 | 13.15 | 12,202,698 | +0.23(+1.75%) |
Jul 16, 2012 | 13.07 | 13.13 | 12.81 | 12.92 | 4,264,939 | -0.26(-1.95%) |
Jul 13, 2012 | 12.83 | 13.22 | 12.80 | 13.18 | 6,400,883 | +0.41(+3.18%) |
Jul 12, 2012 | 12.90 | 12.92 | 12.60 | 12.77 | 9,292,631 | -0.27(-2.04%) |
Jul 11, 2012 | 13.02 | 13.15 | 12.93 | 13.04 | 6,713,904 | +0.01(+0.06%) |
Jul 10, 2012 | 13.23 | 13.40 | 12.95 | 13.03 | 8,182,590 | -0.10(-0.77%) |
Jul 09, 2012 | 13.25 | 13.27 | 12.97 | 13.13 | 5,011,084 | -0.15(-1.12%) |
Jul 06, 2012 | 13.29 | 13.31 | 13.04 | 13.28 | 7,503,943 | -0.20(-1.45%) |
Jul 05, 2012 | 13.72 | 13.78 | 13.46 | 13.47 | 5,695,298 | -0.41(-2.98%) |
Jul 03, 2012 | 13.63 | 14.03 | 13.57 | 13.89 | 4,153,644 | +0.27(+1.95%) |
Jul 02, 2012 | 13.82 | 13.93 | 13.47 | 13.62 | 5,934,440 | -0.14(-1.02%) |
Jun 29, 2012 | 13.62 | 13.77 | 13.53 | 13.76 | 7,826,708 | +0.52(+3.95%) |
Jun 28, 2012 | 13.06 | 13.27 | 12.92 | 13.24 | 6,581,189 | +0.02(+0.12%) |
Jun 27, 2012 | 12.95 | 13.26 | 12.87 | 13.22 | 4,827,382 | +0.32(+2.48%) |
Jun 26, 2012 | 12.83 | 12.99 | 12.72 | 12.90 | 6,002,794 | +0.14(+1.10%) |
Jun 25, 2012 | 13.11 | 13.11 | 12.72 | 12.76 | 6,406,754 | -0.52(-3.94%) |
Jun 22, 2012 | 13.17 | 13.33 | 13.09 | 13.29 | 6,163,948 | +0.21(+1.61%) |
Jun 21, 2012 | 13.59 | 13.72 | 13.05 | 13.08 | 5,518,214 | -0.48(-3.51%) |
Jun 20, 2012 | 13.48 | 13.72 | 13.40 | 13.55 | 6,243,262 | +0.07(+0.52%) |
Jun 19, 2012 | 13.14 | 13.54 | 13.14 | 13.48 | 5,325,497 | +0.46(+3.54%) |
Jun 18, 2012 | 13.13 | 13.22 | 12.96 | 13.02 | 6,847,228 | -0.26(-1.94%) |
Jun 15, 2012 | 13.29 | 13.29 | 13.10 | 13.28 | 7,085,393 | +0.10(+0.77%) |
Jun 14, 2012 | 13.14 | 13.30 | 13.07 | 13.18 | 6,134,939 | +0.09(+0.72%) |
Jun 13, 2012 | 13.18 | 13.38 | 13.01 | 13.08 | 5,578,344 | -0.18(-1.35%) |
Jun 12, 2012 | 13.07 | 13.31 | 13.07 | 13.26 | 6,137,425 | +0.23(+1.80%) |
Jun 11, 2012 | 13.64 | 13.68 | 13.01 | 13.03 | 5,563,094 | -0.37(-2.80%) |
Jun 08, 2012 | 13.39 | 13.46 | 13.20 | 13.40 | 7,533,605 | -0.09(-0.69%) |
Jun 07, 2012 | 13.61 | 13.87 | 13.45 | 13.50 | 12,525,443 | +0.10(+0.76%) |
Jun 06, 2012 | 12.86 | 13.42 | 12.82 | 13.40 | 9,968,586 | +0.68(+5.34%) |
Jun 05, 2012 | 12.51 | 12.86 | 12.51 | 12.72 | 6,060,868 | +0.15(+1.18%) |
Jun 04, 2012 | 12.72 | 12.79 | 12.50 | 12.57 | 5,829,548 | -0.06(-0.49%) |
Jun 01, 2012 | 12.75 | 12.87 | 12.62 | 12.63 | 10,052,710 | -0.50(-3.80%) |
May 31, 2012 | 13.25 | 13.27 | 12.91 | 13.13 | 9,352,524 | -0.09(-0.65%) |
May 30, 2012 | 13.55 | 13.55 | 13.21 | 13.22 | 8,121,500 | -0.55(-3.97%) |
May 29, 2012 | 13.49 | 13.76 | 13.48 | 13.76 | 6,631,307 | +0.31(+2.31%) |
May 25, 2012 | 13.30 | 13.56 | 13.25 | 13.45 | 7,175,476 | +0.07(+0.52%) |
May 24, 2012 | 13.45 | 13.49 | 13.16 | 13.38 | 6,113,074 | -0.02(-0.12%) |
May 23, 2012 | 13.12 | 13.47 | 12.99 | 13.40 | 8,381,822 | +0.12(+0.94%) |
May 22, 2012 | 13.41 | 13.57 | 13.16 | 13.27 | 10,446,745 | -0.07(-0.52%) |
May 21, 2012 | 13.13 | 13.43 | 12.90 | 13.34 | 8,617,933 | +0.09(+0.70%) |
May 18, 2012 | 13.45 | 13.57 | 12.95 | 13.25 | 20,311,120 | -0.18(-1.33%) |
May 17, 2012 | 14.15 | 14.16 | 13.43 | 13.43 | 15,819,449 | -0.75(-5.26%) |
May 16, 2012 | 14.83 | 14.90 | 14.16 | 14.17 | 14,007,158 | -0.50(-3.39%) |
May 15, 2012 | 14.97 | 15.06 | 14.62 | 14.67 | 13,632,666 | -0.15(-1.00%) |
May 14, 2012 | 15.08 | 15.15 | 14.79 | 14.82 | 9,697,496 | -0.50(-3.24%) |
May 11, 2012 | 15.05 | 15.48 | 14.97 | 15.32 | 6,920,466 | -0.02(-0.10%) |
May 10, 2012 | 15.48 | 15.67 | 15.29 | 15.33 | 6,717,244 | +0.02(+0.15%) |
May 09, 2012 | 15.05 | 15.47 | 14.95 | 15.31 | 11,395,029 | +0.02(+0.10%) |
May 08, 2012 | 15.14 | 15.32 | 14.96 | 15.29 | 7,569,163 | +0.02(+0.15%) |
May 07, 2012 | 15.17 | 15.38 | 14.97 | 15.27 | 5,953,816 | +0.01(+0.05%) |
May 04, 2012 | 15.36 | 15.40 | 14.99 | 15.26 | 8,277,605 | -0.21(-1.35%) |
May 03, 2012 | 15.80 | 16.01 | 15.29 | 15.47 | 11,649,987 | -0.39(-2.45%) |
May 02, 2012 | 16.07 | 16.08 | 15.72 | 15.86 | 5,813,767 | -0.33(-2.06%) |
May 01, 2012 | 15.94 | 16.43 | 15.84 | 16.19 | 6,925,511 | +0.24(+1.51%) |
Apr 30, 2012 | 16.04 | 16.07 | 15.80 | 15.95 | 3,280,457 | -0.17(-1.06%) |
Apr 27, 2012 | 16.22 | 16.25 | 15.91 | 16.12 | 4,718,488 | -0.01(-0.05%) |
Apr 26, 2012 | 16.01 | 16.19 | 15.91 | 16.13 | 6,730,683 | +0.02(+0.14%) |
Apr 25, 2012 | 16.01 | 16.18 | 15.76 | 16.11 | 6,097,080 | +0.29(+1.87%) |
Apr 24, 2012 | 15.67 | 15.97 | 15.62 | 15.81 | 5,191,573 | +0.18(+1.14%) |
Apr 23, 2012 | 15.25 | 15.66 | 15.20 | 15.63 | 6,454,192 | +0.08(+0.50%) |
Apr 20, 2012 | 15.71 | 15.78 | 15.51 | 15.56 | 6,616,117 | -0.02(-0.15%) |
Apr 19, 2012 | 15.60 | 15.68 | 15.39 | 15.58 | 6,512,978 | +0.01(+0.05%) |
Apr 18, 2012 | 15.75 | 15.79 | 15.51 | 15.57 | 7,273,331 | -0.37(-2.34%) |
Apr 17, 2012 | 15.78 | 16.05 | 15.69 | 15.94 | 5,201,039 | +0.34(+2.19%) |
Apr 16, 2012 | 15.83 | 15.83 | 15.35 | 15.60 | 6,731,111 | -0.04(-0.25%) |
Apr 13, 2012 | 15.87 | 15.91 | 15.55 | 15.64 | 6,758,502 | -0.33(-2.04%) |
Apr 12, 2012 | 15.61 | 16.01 | 15.52 | 15.97 | 5,458,891 | +0.48(+3.11%) |
Apr 11, 2012 | 15.61 | 15.77 | 15.40 | 15.49 | 6,152,645 | +0.12(+0.76%) |
Apr 10, 2012 | 15.81 | 15.88 | 15.32 | 15.37 | 8,813,253 | -0.47(-2.94%) |
Apr 09, 2012 | 15.88 | 16.01 | 15.76 | 15.84 | 5,827,476 | -0.50(-3.04%) |
Apr 05, 2012 | 16.32 | 16.45 | 16.07 | 16.33 | 11,078,604 | -0.12(-0.75%) |
Apr 04, 2012 | 16.55 | 16.61 | 16.15 | 16.46 | 9,675,911 | -0.36(-2.12%) |
Apr 03, 2012 | 16.95 | 17.04 | 16.53 | 16.81 | 10,912,099 | -0.23(-1.32%) |
Apr 02, 2012 | 16.46 | 17.36 | 16.36 | 17.04 | 17,549,024 | +0.68(+4.13%) |
Mar 30, 2012 | 16.56 | 16.57 | 16.20 | 16.36 | 5,360,734 | +0.04(+0.24%) |
Mar 29, 2012 | 16.35 | 16.42 | 16.03 | 16.32 | 9,531,293 | -0.25(-1.50%) |
Mar 28, 2012 | 16.64 | 16.87 | 16.17 | 16.57 | 12,205,312 | -0.12(-0.70%) |
Mar 27, 2012 | 17.19 | 17.19 | 16.68 | 16.69 | 6,594,343 | -0.40(-2.32%) |
Mar 26, 2012 | 16.83 | 17.11 | 16.72 | 17.09 | 8,509,212 | +0.47(+2.80%) |
Mar 23, 2012 | 16.64 | 16.72 | 16.43 | 16.62 | 8,920,351 | +0.09(+0.52%) |
Mar 22, 2012 | 16.88 | 17.02 | 16.40 | 16.53 | 16,505,038 | -0.56(-3.27%) |
Mar 21, 2012 | 17.80 | 18.08 | 17.02 | 17.09 | 45,443,352 | +0.24(+1.43%) |
Mar 20, 2012 | 16.69 | 16.88 | 16.46 | 16.85 | 5,916,959 | +0.01(+0.05%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.74 | 16.84 | 8,733,063 | -0.10(-0.60%) |
Mar 16, 2012 | 16.85 | 16.98 | 16.66 | 16.95 | 11,247,274 | +0.11(+0.65%) |
Mar 15, 2012 | 16.17 | 16.95 | 16.11 | 16.84 | 13,160,794 | +0.69(+4.28%) |
Mar 14, 2012 | 16.15 | 16.42 | 16.01 | 16.15 | 8,144,995 | -0.05(-0.29%) |
Mar 13, 2012 | 15.69 | 16.22 | 15.64 | 16.19 | 8,457,972 | +0.63(+4.04%) |
Mar 12, 2012 | 15.56 | 15.68 | 15.27 | 15.56 | 6,554,339 | -0.02(-0.10%) |
Mar 09, 2012 | 15.42 | 15.81 | 15.40 | 15.58 | 9,029,726 | +0.12(+0.75%) |
Mar 08, 2012 | 15.28 | 15.49 | 15.03 | 15.46 | 10,258,543 | +0.33(+2.21%) |
Mar 07, 2012 | 15.12 | 15.24 | 14.98 | 15.13 | 7,909,680 | +0.11(+0.72%) |
Mar 06, 2012 | 15.45 | 15.50 | 14.96 | 15.02 | 12,598,552 | -0.61(-3.88%) |
Mar 05, 2012 | 15.80 | 15.86 | 15.56 | 15.63 | 7,593,587 | -0.23(-1.42%) |
Mar 02, 2012 | 15.94 | 16.18 | 15.77 | 15.85 | 7,369,878 | -0.19(-1.16%) |