Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.83 | 33.38 | 32.44 | 32.63 | 2,362,502 | -0.09(-0.28%) |
Jun 27, 2013 | 32.24 | 32.99 | 31.64 | 32.72 | 0 | +0.87(+2.73%) |
Jun 26, 2013 | 31.28 | 32.50 | 30.98 | 31.85 | 0 | +0.61(+1.95%) |
Jun 25, 2013 | 30.76 | 32.15 | 30.50 | 31.24 | 0 | +1.27(+4.24%) |
Jun 24, 2013 | 30.90 | 30.90 | 29.37 | 29.97 | 0 | -1.38(-4.40%) |
Jun 21, 2013 | 32.37 | 32.64 | 30.88 | 31.35 | 2,528,918 | -1.04(-3.21%) |
Jun 20, 2013 | 34.20 | 34.37 | 32.21 | 32.39 | 0 | -2.19(-6.33%) |
Jun 19, 2013 | 34.70 | 35.26 | 34.40 | 34.58 | 1,791,328 | -0.40(-1.14%) |
Jun 18, 2013 | 34.75 | 35.33 | 34.38 | 34.98 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 34.38 | 34.96 | 33.74 | 34.89 | 0 | +0.99(+2.92%) |
Jun 14, 2013 | 33.57 | 34.28 | 33.31 | 33.90 | 0 | +0.24(+0.71%) |
Jun 13, 2013 | 33.16 | 33.77 | 32.89 | 33.66 | 1,396,576 | +0.36(+1.08%) |
Jun 12, 2013 | 33.59 | 33.70 | 32.93 | 33.30 | 1,872,658 | +0.21(+0.63%) |
Jun 11, 2013 | 33.08 | 33.51 | 32.73 | 33.09 | 3,690,294 | -0.79(-2.33%) |
Jun 10, 2013 | 33.61 | 34.05 | 33.20 | 33.88 | 0 | +0.01(+0.03%) |
Jun 07, 2013 | 32.54 | 34.79 | 32.49 | 33.87 | 0 | +0.96(+2.92%) |
Jun 06, 2013 | 31.01 | 33.02 | 30.76 | 32.91 | 1,974,760 | +1.95(+6.30%) |
Jun 05, 2013 | 31.27 | 31.64 | 30.91 | 30.96 | 0 | -0.56(-1.78%) |
Jun 04, 2013 | 30.62 | 31.89 | 30.37 | 31.52 | 0 | +1.16(+3.82%) |
Jun 03, 2013 | 31.27 | 31.40 | 30.20 | 30.36 | 2,393,898 | -0.79(-2.54%) |
May 31, 2013 | 32.60 | 32.74 | 31.15 | 31.15 | 1,864,012 | -0.81(-2.53%) |
May 30, 2013 | 31.55 | 32.02 | 31.41 | 31.96 | 0 | +0.16(+0.50%) |
May 29, 2013 | 31.63 | 32.40 | 31.39 | 31.80 | 1,124,146 | +0.15(+0.47%) |
May 28, 2013 | 32.00 | 32.00 | 31.46 | 31.65 | 790,295 | +0.15(+0.48%) |
May 24, 2013 | 31.33 | 32.01 | 30.59 | 31.50 | 0 | -0.18(-0.57%) |
May 23, 2013 | 30.75 | 31.87 | 30.41 | 31.68 | 0 | +0.44(+1.41%) |
May 22, 2013 | 31.40 | 31.99 | 30.78 | 31.24 | 2,503,345 | -0.21(-0.67%) |
May 21, 2013 | 31.90 | 32.25 | 31.42 | 31.45 | 0 | -0.48(-1.50%) |
May 20, 2013 | 30.57 | 32.01 | 30.45 | 31.93 | 3,662,826 | +1.51(+4.96%) |
May 17, 2013 | 30.70 | 31.39 | 30.30 | 30.42 | 0 | -0.26(-0.85%) |
May 16, 2013 | 29.68 | 30.81 | 29.59 | 30.68 | 3,681,701 | +0.97(+3.26%) |
May 15, 2013 | 28.89 | 30.15 | 28.62 | 29.71 | 0 | +0.80(+2.77%) |
May 13, 2013 | 28.85 | 29.14 | 28.22 | 28.91 | 0 | -0.47(-1.60%) |
May 10, 2013 | 29.41 | 30.04 | 29.23 | 29.38 | 0 | -0.55(-1.84%) |
May 09, 2013 | 27.49 | 30.00 | 27.26 | 29.93 | 14,549,547 | +6.13(+25.76%) |
May 08, 2013 | 23.50 | 24.06 | 23.36 | 23.80 | 3,323,303 | +0.26(+1.10%) |
May 07, 2013 | 23.40 | 23.75 | 22.91 | 23.54 | 0 | +0.30(+1.29%) |
May 06, 2013 | 22.81 | 23.35 | 22.62 | 23.24 | 0 | +0.64(+2.83%) |
May 03, 2013 | 22.50 | 22.63 | 22.25 | 22.60 | 0 | +0.35(+1.57%) |
May 02, 2013 | 21.85 | 22.45 | 21.78 | 22.25 | 0 | +0.48(+2.20%) |
May 01, 2013 | 21.90 | 22.09 | 21.58 | 21.77 | 0 | -0.21(-0.96%) |
Apr 30, 2013 | 21.95 | 22.04 | 21.57 | 21.98 | 0 | +0.14(+0.64%) |
Apr 29, 2013 | 22.36 | 22.54 | 21.73 | 21.84 | 1,374,915 | -0.38(-1.71%) |
Apr 26, 2013 | 22.11 | 22.56 | 22.11 | 22.22 | 1,305,434 | -0.09(-0.40%) |
Apr 25, 2013 | 22.26 | 22.59 | 22.25 | 22.31 | 1,642,313 | +0.08(+0.36%) |
Apr 24, 2013 | 21.60 | 22.25 | 21.55 | 22.23 | 0 | +0.74(+3.44%) |
Apr 23, 2013 | 21.11 | 21.54 | 20.90 | 21.49 | 1,040,883 | +0.34(+1.61%) |
Apr 22, 2013 | 20.83 | 21.25 | 20.69 | 21.15 | 1,188,620 | +0.36(+1.73%) |
Apr 19, 2013 | 20.61 | 20.87 | 20.41 | 20.79 | 1,385,682 | +0.40(+1.96%) |
Apr 18, 2013 | 20.86 | 20.92 | 20.12 | 20.39 | 1,167,254 | -0.31(-1.50%) |
Apr 17, 2013 | 20.41 | 20.90 | 20.21 | 20.70 | 1,213,391 | +0.08(+0.39%) |
Apr 16, 2013 | 20.99 | 21.20 | 20.32 | 20.62 | 2,508,706 | -0.14(-0.67%) |
Apr 15, 2013 | 22.47 | 22.47 | 20.66 | 20.76 | 1,269,862 | -1.05(-4.81%) |
Apr 12, 2013 | 21.95 | 22.08 | 21.71 | 21.81 | 2,038,939 | -0.21(-0.95%) |
Apr 11, 2013 | 22.03 | 22.33 | 21.75 | 22.02 | 1,748,166 | -0.09(-0.41%) |
Apr 10, 2013 | 21.38 | 22.22 | 21.20 | 22.11 | 1,935,185 | +0.71(+3.32%) |
Apr 09, 2013 | 21.17 | 21.50 | 20.98 | 21.40 | 2,129,315 | +0.34(+1.61%) |
Apr 08, 2013 | 19.82 | 21.08 | 19.82 | 21.06 | 2,635,286 | +0.95(+4.72%) |
Apr 05, 2013 | 19.50 | 20.21 | 18.87 | 20.11 | 3,832,633 | -0.19(-0.94%) |
Apr 04, 2013 | 19.82 | 20.40 | 19.82 | 20.30 | 1,529,794 | +0.36(+1.81%) |
Apr 03, 2013 | 20.77 | 20.91 | 19.86 | 19.94 | 2,244,109 | -0.84(-4.04%) |
Apr 02, 2013 | 21.15 | 21.29 | 20.68 | 20.78 | 3,019,529 | -0.41(-1.93%) |
Apr 01, 2013 | 21.41 | 21.85 | 21.07 | 21.19 | 2,073,459 | -0.19(-0.89%) |
Mar 28, 2013 | 21.91 | 22.14 | 21.26 | 21.38 | 2,145,395 | -0.77(-3.48%) |
Mar 27, 2013 | 21.45 | 22.47 | 21.41 | 22.15 | 3,582,846 | +0.47(+2.17%) |
Mar 26, 2013 | 21.25 | 21.75 | 20.76 | 21.68 | 1,911,936 | +0.25(+1.17%) |
Mar 25, 2013 | 20.50 | 21.81 | 20.42 | 21.43 | 3,536,650 | +0.96(+4.69%) |
Mar 22, 2013 | 20.44 | 20.59 | 20.29 | 20.47 | 701,337 | -0.01(-0.05%) |
Mar 21, 2013 | 20.35 | 20.91 | 20.32 | 20.48 | 1,202,215 | +0.00(+0.02%) |
Mar 20, 2013 | 20.03 | 20.55 | 19.80 | 20.48 | 2,761,785 | +0.67(+3.36%) |
Mar 19, 2013 | 19.70 | 20.10 | 19.50 | 19.81 | 1,457,029 | +0.01(+0.05%) |
Mar 18, 2013 | 19.72 | 20.08 | 19.57 | 19.80 | 1,617,829 | -0.20(-1.00%) |
Mar 15, 2013 | 19.85 | 20.36 | 19.85 | 20.00 | 1,887,920 | -0.03(-0.15%) |
Mar 14, 2013 | 20.10 | 20.17 | 19.61 | 20.03 | 1,571,877 | +0.09(+0.43%) |
Mar 13, 2013 | 19.97 | 20.05 | 19.60 | 19.95 | 2,294,679 | -0.16(-0.77%) |
Mar 12, 2013 | 20.39 | 20.50 | 19.95 | 20.10 | 1,203,947 | -0.29(-1.42%) |
Mar 11, 2013 | 20.30 | 20.46 | 20.07 | 20.39 | 1,004,586 | -0.07(-0.34%) |
Mar 08, 2013 | 20.18 | 20.76 | 20.10 | 20.46 | 1,718,935 | +0.23(+1.14%) |
Mar 07, 2013 | 19.97 | 20.39 | 19.97 | 20.23 | 1,336,486 | +0.19(+0.95%) |
Mar 06, 2013 | 19.62 | 20.13 | 19.45 | 20.04 | 1,986,048 | +0.53(+2.72%) |
Mar 05, 2013 | 19.62 | 19.64 | 19.02 | 19.51 | 2,404,840 | +0.23(+1.19%) |
Mar 04, 2013 | 19.50 | 19.50 | 19.10 | 19.28 | 985,685 | -0.28(-1.43%) |
Mar 01, 2013 | 19.11 | 19.68 | 19.08 | 19.56 | 1,378,216 | +0.27(+1.40%) |
Feb 28, 2013 | 19.77 | 19.80 | 19.29 | 19.29 | 1,611,274 | -0.35(-1.78%) |
Feb 27, 2013 | 19.20 | 19.76 | 19.10 | 19.64 | 1,452,721 | +0.30(+1.55%) |
Feb 26, 2013 | 19.45 | 19.75 | 19.20 | 19.34 | 1,230,386 | -0.11(-0.57%) |
Feb 25, 2013 | 19.50 | 20.02 | 19.27 | 19.45 | 1,890,938 | +0.22(+1.14%) |
Feb 22, 2013 | 19.33 | 20.27 | 19.17 | 19.23 | 3,298,315 | -0.62(-3.12%) |
Feb 21, 2013 | 20.00 | 20.30 | 19.47 | 19.85 | 3,169,719 | -0.15(-0.75%) |
Feb 20, 2013 | 20.48 | 20.61 | 19.89 | 20.00 | 3,202,904 | -0.58(-2.82%) |
Feb 19, 2013 | 20.90 | 21.03 | 20.40 | 20.58 | 1,690,341 | -0.43(-2.05%) |
Feb 15, 2013 | 21.16 | 21.39 | 20.90 | 21.01 | 1,187,025 | -0.25(-1.18%) |
Feb 14, 2013 | 20.87 | 21.30 | 20.85 | 21.26 | 851,176 | +0.17(+0.81%) |
Feb 13, 2013 | 21.11 | 21.43 | 20.83 | 21.09 | 965,791 | +0.03(+0.14%) |
Feb 12, 2013 | 21.19 | 21.44 | 20.95 | 21.06 | 1,355,639 | -0.12(-0.57%) |
Feb 11, 2013 | 21.22 | 21.44 | 20.95 | 21.18 | 1,192,869 | -0.30(-1.40%) |
Feb 08, 2013 | 21.38 | 21.85 | 21.03 | 21.48 | 1,441,966 | +0.12(+0.56%) |
Feb 07, 2013 | 21.13 | 21.69 | 20.73 | 21.36 | 1,659,029 | -0.33(-1.52%) |
Feb 06, 2013 | 20.58 | 21.85 | 20.57 | 21.69 | 3,220,281 | +1.28(+6.27%) |
Feb 04, 2013 | 20.24 | 20.52 | 19.93 | 20.41 | 3,438,743 | -0.04(-0.20%) |
Feb 01, 2013 | 21.90 | 22.41 | 20.39 | 20.45 | 11,575,752 | +0.64(+3.23%) |
Jan 31, 2013 | 19.78 | 20.04 | 19.39 | 19.81 | 3,397,163 | -0.18(-0.90%) |
Jan 30, 2013 | 19.70 | 20.20 | 19.49 | 19.99 | 4,046,985 | -0.07(-0.35%) |
Jan 29, 2013 | 19.68 | 20.26 | 19.62 | 20.06 | 4,614,436 | +0.24(+1.21%) |
Jan 28, 2013 | 19.69 | 19.92 | 19.01 | 19.82 | 5,889,415 | +0.18(+0.92%) |
Jan 25, 2013 | 22.00 | 22.00 | 19.07 | 19.64 | 16,065,642 | -3.06(-13.48%) |
Jan 24, 2013 | 23.91 | 24.60 | 22.55 | 22.70 | 5,457,399 | -0.89(-3.77%) |
Jan 23, 2013 | 23.98 | 24.02 | 23.26 | 23.59 | 2,829,626 | -0.30(-1.26%) |
Jan 22, 2013 | 24.70 | 24.79 | 23.57 | 23.89 | 3,717,850 | -0.60(-2.45%) |
Jan 18, 2013 | 24.47 | 24.86 | 23.93 | 24.49 | 2,526,634 | +0.49(+2.04%) |
Jan 17, 2013 | 24.35 | 24.62 | 23.89 | 24.00 | 2,421,714 | -0.34(-1.40%) |
Jan 16, 2013 | 24.38 | 24.68 | 23.95 | 24.34 | 2,743,757 | -0.23(-0.94%) |
Jan 15, 2013 | 24.38 | 24.80 | 23.46 | 24.57 | 2,830,886 | +0.28(+1.15%) |
Jan 14, 2013 | 24.17 | 24.49 | 23.77 | 24.29 | 1,566,859 | +0.01(+0.04%) |
Jan 11, 2013 | 23.81 | 24.46 | 23.81 | 24.28 | 1,856,692 | +0.34(+1.42%) |
Jan 10, 2013 | 23.57 | 24.03 | 23.23 | 23.94 | 2,267,991 | +0.37(+1.57%) |
Jan 09, 2013 | 23.55 | 24.01 | 23.36 | 23.57 | 1,645,810 | +0.21(+0.90%) |
Jan 08, 2013 | 23.75 | 23.90 | 23.18 | 23.36 | 1,031,255 | -0.34(-1.44%) |
Jan 07, 2013 | 23.93 | 24.33 | 23.27 | 23.70 | 2,594,503 | +0.11(+0.47%) |
Jan 04, 2013 | 22.88 | 23.61 | 22.88 | 23.59 | 1,045,591 | +0.24(+1.03%) |
Jan 03, 2013 | 22.89 | 23.45 | 22.86 | 23.35 | 2,697,047 | +0.19(+0.82%) |
Jan 02, 2013 | 23.41 | 23.51 | 22.95 | 23.16 | 1,655,761 | +0.52(+2.30%) |
Dec 31, 2012 | 22.35 | 22.70 | 21.90 | 22.64 | 876,311 | +0.61(+2.77%) |
Dec 28, 2012 | 22.00 | 22.44 | 21.80 | 22.03 | 1,364,378 | -0.31(-1.39%) |
Dec 27, 2012 | 22.55 | 22.79 | 22.20 | 22.34 | 998,288 | -0.20(-0.89%) |
Dec 26, 2012 | 22.79 | 22.91 | 22.53 | 22.54 | 1,078,558 | +0.13(+0.58%) |
Dec 24, 2012 | 22.85 | 22.91 | 22.11 | 22.41 | 917,546 | -0.21(-0.93%) |
Dec 21, 2012 | 22.72 | 22.94 | 22.37 | 22.62 | 1,363,702 | -0.04(-0.18%) |
Dec 20, 2012 | 23.04 | 23.10 | 22.10 | 22.66 | 1,866,126 | -0.36(-1.56%) |
Dec 19, 2012 | 23.11 | 23.58 | 22.77 | 23.02 | 1,913,376 | -0.09(-0.39%) |
Dec 18, 2012 | 22.52 | 23.68 | 22.38 | 23.11 | 4,378,517 | +1.03(+4.66%) |
Dec 17, 2012 | 20.57 | 22.09 | 20.51 | 22.08 | 4,332,962 | +0.93(+4.40%) |
Dec 14, 2012 | 20.24 | 21.51 | 20.22 | 21.15 | 3,513,413 | +1.08(+5.38%) |
Dec 13, 2012 | 19.70 | 20.33 | 19.30 | 20.07 | 1,843,164 | +0.28(+1.41%) |
Dec 12, 2012 | 19.41 | 20.07 | 19.38 | 19.79 | 2,951,867 | +0.38(+1.96%) |
Dec 11, 2012 | 19.01 | 19.99 | 19.00 | 19.41 | 4,640,366 | +0.98(+5.32%) |
Dec 10, 2012 | 18.07 | 18.49 | 18.06 | 18.43 | 1,182,118 | +0.23(+1.26%) |
Dec 07, 2012 | 18.08 | 18.34 | 18.00 | 18.20 | 2,359,758 | +0.13(+0.72%) |
Dec 06, 2012 | 18.39 | 18.67 | 18.00 | 18.07 | 5,379,543 | +0.05(+0.28%) |
Dec 05, 2012 | 18.00 | 18.19 | 17.67 | 18.02 | 7,415,918 | +0.09(+0.50%) |
Dec 04, 2012 | 19.47 | 19.52 | 17.48 | 17.93 | 5,349,599 | -1.17(-6.13%) |
Nov 30, 2012 | 19.51 | 19.59 | 18.99 | 19.10 | 1,256,865 | -0.28(-1.44%) |
Nov 29, 2012 | 19.50 | 19.83 | 19.04 | 19.38 | 2,363,390 | -0.12(-0.62%) |
Nov 28, 2012 | 19.33 | 19.80 | 18.98 | 19.50 | 2,201,362 | +0.03(+0.15%) |
Nov 27, 2012 | 19.07 | 19.81 | 19.07 | 19.47 | 3,009,255 | +0.16(+0.83%) |
Nov 26, 2012 | 17.94 | 19.35 | 17.92 | 19.31 | 2,970,321 | +1.26(+6.98%) |
Nov 23, 2012 | 17.86 | 18.17 | 17.86 | 18.05 | 1,156,468 | +0.37(+2.09%) |
Nov 21, 2012 | 17.59 | 17.97 | 17.37 | 17.68 | 2,081,417 | -0.08(-0.45%) |
Nov 20, 2012 | 17.61 | 17.99 | 17.51 | 17.76 | 1,112,564 | +0.15(+0.85%) |
Nov 19, 2012 | 18.22 | 18.22 | 17.59 | 17.61 | 1,803,265 | +0.03(+0.17%) |
Nov 16, 2012 | 18.27 | 18.47 | 16.90 | 17.58 | 6,440,851 | -0.92(-4.98%) |
Nov 15, 2012 | 18.98 | 19.31 | 18.16 | 18.50 | 2,187,716 | -0.60(-3.14%) |
Nov 14, 2012 | 19.88 | 19.93 | 18.98 | 19.10 | 1,706,665 | -0.76(-3.83%) |
Nov 13, 2012 | 20.02 | 20.10 | 19.53 | 19.86 | 1,860,422 | -0.30(-1.49%) |
Nov 12, 2012 | 19.98 | 20.48 | 19.98 | 20.16 | 1,860,588 | +0.26(+1.31%) |
Nov 09, 2012 | 19.40 | 20.19 | 19.29 | 19.90 | 2,020,076 | +0.34(+1.74%) |
Nov 08, 2012 | 19.55 | 19.75 | 19.23 | 19.56 | 2,513,193 | -0.23(-1.16%) |
Nov 07, 2012 | 20.30 | 20.58 | 19.32 | 19.79 | 3,519,931 | -0.53(-2.61%) |
Nov 06, 2012 | 21.31 | 21.40 | 19.58 | 20.32 | 5,863,374 | +0.27(+1.35%) |
Nov 05, 2012 | 20.36 | 20.66 | 19.78 | 20.05 | 5,379,983 | -0.29(-1.43%) |
Nov 02, 2012 | 20.69 | 20.76 | 19.80 | 20.34 | 3,705,377 | +0.05(+0.24%) |
Nov 01, 2012 | 20.49 | 20.84 | 20.19 | 20.29 | 4,152,649 | +0.28(+1.41%) |
Oct 31, 2012 | 20.00 | 20.40 | 19.80 | 20.01 | 2,063,653 | +0.47(+2.41%) |
Oct 26, 2012 | 19.65 | 19.54 | 19.54 | 19.54 | 2,026,200 | +0.01(+0.05%) |
Oct 25, 2012 | 20.27 | 20.28 | 19.35 | 19.53 | 2,099,032 | -0.26(-1.31%) |
Oct 24, 2012 | 19.65 | 20.15 | 19.48 | 19.79 | 1,778,701 | +0.12(+0.61%) |
Oct 23, 2012 | 19.55 | 19.79 | 19.41 | 19.67 | 2,027,063 | +0.33(+1.71%) |
Oct 19, 2012 | 19.75 | 19.96 | 19.12 | 19.34 | 2,865,715 | -0.52(-2.62%) |
Oct 18, 2012 | 18.54 | 20.43 | 18.48 | 19.86 | 5,409,522 | +1.19(+6.37%) |
Oct 17, 2012 | 18.34 | 18.74 | 18.07 | 18.67 | 1,219,926 | +0.31(+1.69%) |
Oct 16, 2012 | 18.39 | 18.42 | 18.00 | 18.36 | 1,394,673 | +0.02(+0.11%) |
Oct 15, 2012 | 18.63 | 18.65 | 17.94 | 18.34 | 1,628,678 | -0.11(-0.60%) |
Oct 12, 2012 | 18.43 | 18.76 | 18.21 | 18.45 | 2,599,159 | +0.02(+0.11%) |
Oct 11, 2012 | 18.25 | 18.56 | 18.01 | 18.43 | 1,580,000 | +0.49(+2.73%) |
Oct 10, 2012 | 18.21 | 18.63 | 17.87 | 17.94 | 2,132,760 | -0.37(-2.02%) |
Oct 09, 2012 | 17.96 | 18.62 | 17.96 | 18.31 | 5,276,632 | +0.26(+1.44%) |
Oct 08, 2012 | 17.95 | 18.34 | 17.83 | 18.05 | 2,608,019 | -0.19(-1.04%) |
Oct 05, 2012 | 17.86 | 18.27 | 17.68 | 18.24 | 3,379,087 | +0.48(+2.73%) |
Oct 04, 2012 | 17.30 | 17.89 | 17.27 | 17.75 | 2,464,050 | +0.32(+1.86%) |
Oct 03, 2012 | 17.63 | 17.79 | 17.03 | 17.43 | 2,562,219 | -0.02(-0.11%) |
Oct 02, 2012 | 17.58 | 17.88 | 16.99 | 17.45 | 3,099,735 | +0.70(+4.18%) |
Oct 01, 2012 | 16.74 | 17.22 | 16.63 | 16.75 | 2,829,529 | -0.13(-0.77%) |
Sep 28, 2012 | 17.36 | 17.50 | 16.75 | 16.88 | 3,668,924 | -0.44(-2.54%) |
Sep 27, 2012 | 17.25 | 17.57 | 16.95 | 17.32 | 3,976,327 | +0.32(+1.88%) |
Sep 26, 2012 | 17.06 | 17.44 | 16.46 | 17.00 | 4,734,789 | -0.23(-1.33%) |
Sep 25, 2012 | 17.42 | 17.52 | 17.09 | 17.23 | 1,902,388 | -0.17(-0.98%) |
Sep 24, 2012 | 17.60 | 17.90 | 16.99 | 17.40 | 3,146,081 | -0.26(-1.47%) |
Sep 21, 2012 | 17.50 | 17.96 | 17.28 | 17.66 | 3,068,432 | -0.04(-0.23%) |
Sep 20, 2012 | 18.00 | 18.18 | 17.53 | 17.70 | 3,866,231 | -0.87(-4.68%) |
Sep 19, 2012 | 18.11 | 18.84 | 18.10 | 18.57 | 11,762,593 | +0.99(+5.63%) |
Sep 18, 2012 | 17.65 | 17.98 | 17.45 | 17.58 | 1,546,090 | -0.24(-1.35%) |
Sep 17, 2012 | 18.17 | 18.17 | 17.42 | 17.82 | 2,086,883 | -0.54(-2.94%) |
Sep 14, 2012 | 17.30 | 18.95 | 17.30 | 18.36 | 5,525,918 | +1.06(+6.12%) |
Sep 13, 2012 | 17.11 | 17.32 | 16.78 | 17.30 | 2,294,310 | +0.17(+1.00%) |
Sep 12, 2012 | 17.33 | 17.50 | 16.79 | 17.13 | 2,953,433 | -0.05(-0.29%) |
Sep 11, 2012 | 17.15 | 17.20 | 16.70 | 17.18 | 2,684,456 | +0.03(+0.17%) |
Sep 10, 2012 | 17.26 | 17.75 | 17.10 | 17.15 | 3,087,234 | -0.39(-2.22%) |
Sep 07, 2012 | 17.00 | 17.90 | 16.97 | 17.54 | 2,986,194 | +0.69(+4.09%) |
Sep 06, 2012 | 16.62 | 16.90 | 16.36 | 16.85 | 2,539,480 | +0.48(+2.93%) |
Sep 05, 2012 | 16.68 | 16.97 | 16.29 | 16.37 | 2,597,988 | -0.25(-1.50%) |
Sep 04, 2012 | 16.09 | 16.67 | 15.63 | 16.62 | 3,500,024 | +0.49(+3.04%) |
Aug 31, 2012 | 16.91 | 16.95 | 15.98 | 16.13 | 3,167,296 | -0.44(-2.66%) |
Aug 30, 2012 | 17.35 | 17.48 | 16.52 | 16.57 | 2,037,757 | -0.91(-5.18%) |
Aug 29, 2012 | 17.43 | 17.49 | 17.12 | 17.48 | 1,827,834 | +0.41(+2.37%) |
Aug 27, 2012 | 17.19 | 17.19 | 16.76 | 17.07 | 3,510,539 | -0.04(-0.23%) |
Aug 24, 2012 | 17.35 | 17.78 | 17.07 | 17.11 | 5,129,487 | -0.25(-1.44%) |
Aug 23, 2012 | 15.90 | 17.48 | 15.90 | 17.36 | 8,272,213 | +1.38(+8.64%) |
Aug 22, 2012 | 14.99 | 16.03 | 14.80 | 15.98 | 3,509,828 | +0.88(+5.83%) |
Aug 21, 2012 | 14.45 | 15.43 | 14.32 | 15.10 | 2,766,419 | +0.82(+5.74%) |
Aug 20, 2012 | 14.09 | 14.52 | 14.07 | 14.28 | 1,450,246 | +0.05(+0.35%) |
Aug 17, 2012 | 14.08 | 14.34 | 13.80 | 14.23 | 1,817,837 | +0.12(+0.85%) |
Aug 16, 2012 | 13.89 | 14.39 | 13.75 | 14.11 | 1,911,324 | +0.19(+1.36%) |
Aug 15, 2012 | 13.71 | 14.08 | 13.55 | 13.92 | 1,262,494 | +0.22(+1.61%) |
Aug 14, 2012 | 14.39 | 14.51 | 13.66 | 13.70 | 2,681,233 | -0.72(-4.99%) |
Aug 13, 2012 | 13.45 | 14.64 | 13.45 | 14.42 | 3,423,234 | +0.87(+6.42%) |
Aug 10, 2012 | 13.35 | 13.63 | 13.17 | 13.55 | 1,271,086 | +0.21(+1.57%) |
Aug 09, 2012 | 13.04 | 13.36 | 12.93 | 13.34 | 1,775,120 | +0.14(+1.06%) |
Aug 08, 2012 | 14.00 | 14.19 | 13.12 | 13.20 | 1,867,590 | -0.39(-2.87%) |
Aug 07, 2012 | 13.38 | 13.67 | 13.34 | 13.59 | 1,983,074 | +0.12(+0.89%) |
Aug 06, 2012 | 12.81 | 13.53 | 12.79 | 13.47 | 1,619,343 | +0.50(+3.86%) |
Aug 03, 2012 | 12.74 | 13.17 | 12.50 | 12.97 | 1,920,571 | +0.47(+3.76%) |
Aug 02, 2012 | 12.50 | 12.88 | 12.44 | 12.50 | 2,341,583 | -0.19(-1.50%) |
Aug 01, 2012 | 12.60 | 12.88 | 12.46 | 12.69 | 1,960,547 | +0.21(+1.68%) |
Jul 31, 2012 | 12.89 | 12.89 | 12.45 | 12.48 | 2,819,874 | -0.12(-0.95%) |
Jul 30, 2012 | 13.39 | 13.49 | 12.36 | 12.60 | 4,849,186 | -0.85(-6.32%) |
Jul 27, 2012 | 13.66 | 13.84 | 13.20 | 13.45 | 2,508,943 | -0.24(-1.75%) |
Jul 26, 2012 | 13.18 | 13.79 | 13.11 | 13.69 | 3,018,128 | +0.56(+4.27%) |
Jul 25, 2012 | 14.18 | 14.20 | 12.90 | 13.13 | 7,456,226 | -1.77(-11.88%) |
Jul 24, 2012 | 14.49 | 14.92 | 14.01 | 14.90 | 5,184,415 | +0.58(+4.05%) |
Jul 23, 2012 | 14.43 | 14.43 | 13.88 | 14.32 | 2,649,874 | -0.31(-2.12%) |
Jul 20, 2012 | 14.85 | 15.16 | 14.60 | 14.63 | 6,830,775 | -0.20(-1.35%) |
Jul 19, 2012 | 15.00 | 15.41 | 14.59 | 14.83 | 3,114,952 | +0.32(+2.21%) |
Jul 18, 2012 | 13.53 | 14.85 | 13.40 | 14.51 | 5,318,203 | +0.89(+6.53%) |
Jul 17, 2012 | 14.83 | 14.85 | 13.54 | 13.62 | 5,233,852 | -1.09(-7.41%) |
Jul 16, 2012 | 15.01 | 15.02 | 14.59 | 14.71 | 3,536,450 | -0.35(-2.32%) |
Jul 13, 2012 | 15.10 | 15.18 | 14.99 | 15.06 | 1,827,326 | +0.01(+0.07%) |
Jul 12, 2012 | 15.30 | 15.45 | 14.98 | 15.05 | 2,677,708 | -0.42(-2.71%) |
Jul 11, 2012 | 15.30 | 15.82 | 15.26 | 15.47 | 1,861,968 | +0.10(+0.65%) |
Jul 10, 2012 | 15.51 | 15.71 | 15.29 | 15.37 | 1,482,242 | -0.11(-0.71%) |
Jul 09, 2012 | 15.90 | 15.92 | 15.44 | 15.48 | 1,129,146 | -0.46(-2.89%) |
Jul 06, 2012 | 16.25 | 16.44 | 15.87 | 15.94 | 2,623,299 | -0.46(-2.80%) |
Jul 05, 2012 | 16.30 | 16.45 | 16.03 | 16.40 | 1,480,281 | +0.08(+0.49%) |
Jul 03, 2012 | 16.54 | 16.74 | 16.17 | 16.32 | 744,791 | -0.18(-1.09%) |