Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.74 | 25.82 | 24.02 | 24.24 | 27,294,400 | -0.53(-2.14%) |
Apr 29, 2013 | 24.41 | 25.01 | 24.41 | 24.77 | 12,615,125 | +0.29(+1.18%) |
Apr 26, 2013 | 24.70 | 24.79 | 24.15 | 24.48 | 12,022,627 | -0.31(-1.26%) |
Apr 25, 2013 | 25.45 | 25.55 | 24.66 | 24.79 | 15,875,051 | -0.44(-1.74%) |
Apr 24, 2013 | 24.55 | 25.45 | 24.55 | 25.23 | 18,839,128 | +0.79(+3.25%) |
Apr 23, 2013 | 24.01 | 24.67 | 23.76 | 24.44 | 17,067,182 | +0.52(+2.16%) |
Apr 22, 2013 | 23.72 | 24.23 | 23.23 | 23.92 | 15,857,980 | +0.33(+1.40%) |
Apr 19, 2013 | 23.37 | 23.73 | 22.93 | 23.59 | 11,820,039 | +0.33(+1.42%) |
Apr 18, 2013 | 23.02 | 23.54 | 22.74 | 23.26 | 14,909,008 | +0.27(+1.18%) |
Apr 17, 2013 | 23.45 | 23.48 | 22.65 | 22.99 | 13,939,907 | -0.84(-3.53%) |
Apr 16, 2013 | 23.69 | 23.98 | 23.42 | 23.83 | 15,193,974 | +0.51(+2.17%) |
Apr 15, 2013 | 24.21 | 24.26 | 23.22 | 23.33 | 21,058,740 | -1.27(-5.16%) |
Apr 12, 2013 | 24.55 | 24.93 | 23.90 | 24.59 | 21,230,992 | -0.21(-0.85%) |
Apr 11, 2013 | 25.81 | 25.85 | 24.57 | 24.80 | 25,306,696 | -1.03(-3.98%) |
Apr 10, 2013 | 25.67 | 26.03 | 25.44 | 25.83 | 16,638,919 | +0.19(+0.73%) |
Apr 09, 2013 | 25.41 | 25.72 | 25.01 | 25.65 | 14,237,747 | +0.32(+1.28%) |
Apr 08, 2013 | 25.16 | 25.37 | 24.50 | 25.32 | 13,468,004 | +0.08(+0.33%) |
Apr 05, 2013 | 24.61 | 25.29 | 24.09 | 25.24 | 19,564,362 | +0.32(+1.30%) |
Apr 04, 2013 | 24.24 | 24.94 | 23.93 | 24.91 | 16,525,366 | +0.51(+2.07%) |
Apr 03, 2013 | 25.59 | 25.69 | 24.00 | 24.41 | 34,350,712 | -1.09(-4.27%) |
Apr 02, 2013 | 27.17 | 27.21 | 25.19 | 25.50 | 31,595,308 | -1.54(-5.69%) |
Apr 01, 2013 | 27.23 | 27.37 | 26.78 | 27.03 | 13,953,148 | -0.31(-1.14%) |
Mar 28, 2013 | 27.23 | 27.53 | 27.04 | 27.35 | 13,476,102 | +0.32(+1.20%) |
Mar 27, 2013 | 26.91 | 27.32 | 26.88 | 27.02 | 12,527,991 | +0.00(+0.00%) |
Mar 26, 2013 | 26.97 | 27.22 | 26.79 | 27.02 | 15,941,141 | +0.40(+1.51%) |
Mar 25, 2013 | 26.72 | 27.01 | 26.51 | 26.62 | 15,275,815 | +0.02(+0.09%) |
Mar 22, 2013 | 26.58 | 26.82 | 26.46 | 26.60 | 11,982,971 | +0.13(+0.50%) |
Mar 21, 2013 | 26.63 | 26.98 | 26.46 | 26.46 | 15,114,977 | -0.39(-1.46%) |
Mar 20, 2013 | 26.73 | 27.02 | 26.42 | 26.85 | 16,828,204 | +0.27(+1.02%) |
Mar 19, 2013 | 26.72 | 26.86 | 26.15 | 26.58 | 14,425,496 | -0.10(-0.38%) |
Mar 18, 2013 | 26.18 | 27.08 | 26.08 | 26.69 | 12,504,178 | +0.13(+0.48%) |
Mar 15, 2013 | 26.39 | 27.03 | 26.36 | 26.56 | 21,598,294 | +0.20(+0.78%) |
Mar 14, 2013 | 26.29 | 26.45 | 25.56 | 26.36 | 27,034,524 | +0.25(+0.97%) |
Mar 13, 2013 | 26.15 | 26.78 | 25.97 | 26.10 | 34,445,056 | -1.28(-4.68%) |
Mar 12, 2013 | 26.19 | 27.52 | 26.19 | 27.38 | 24,644,480 | +1.10(+4.19%) |
Mar 11, 2013 | 27.09 | 27.11 | 25.92 | 26.28 | 37,989,136 | -1.07(-3.91%) |
Mar 08, 2013 | 28.18 | 28.31 | 27.29 | 27.35 | 18,855,374 | -0.61(-2.17%) |
Mar 07, 2013 | 28.60 | 28.68 | 27.75 | 27.96 | 18,216,070 | -0.67(-2.33%) |
Mar 06, 2013 | 29.19 | 29.33 | 28.56 | 28.63 | 14,401,563 | -0.37(-1.29%) |
Mar 05, 2013 | 29.42 | 29.44 | 28.60 | 29.00 | 15,159,438 | -0.16(-0.56%) |
Mar 04, 2013 | 27.90 | 29.19 | 27.90 | 29.16 | 18,506,336 | +1.13(+4.03%) |
Mar 01, 2013 | 27.24 | 28.19 | 26.87 | 28.03 | 16,429,295 | +0.63(+2.28%) |
Feb 28, 2013 | 27.57 | 27.98 | 27.41 | 27.41 | 15,313,761 | -0.24(-0.87%) |
Feb 27, 2013 | 27.02 | 27.74 | 26.83 | 27.65 | 13,996,881 | +0.64(+2.36%) |
Feb 26, 2013 | 26.56 | 27.10 | 26.27 | 27.01 | 14,493,893 | +0.41(+1.54%) |
Feb 25, 2013 | 27.76 | 27.95 | 26.58 | 26.60 | 13,978,593 | -1.09(-3.95%) |
Feb 22, 2013 | 27.62 | 27.83 | 27.04 | 27.70 | 12,636,315 | +0.32(+1.19%) |
Feb 21, 2013 | 26.90 | 27.57 | 26.16 | 27.37 | 20,932,318 | +0.36(+1.34%) |
Feb 20, 2013 | 28.69 | 28.77 | 26.88 | 27.01 | 23,888,644 | -1.68(-5.87%) |
Feb 19, 2013 | 28.59 | 28.76 | 28.16 | 28.69 | 13,463,819 | +0.26(+0.93%) |
Feb 15, 2013 | 28.47 | 28.65 | 28.12 | 28.43 | 14,478,752 | +0.04(+0.13%) |
Feb 14, 2013 | 27.83 | 28.56 | 27.80 | 28.39 | 15,184,874 | +0.60(+2.14%) |
Feb 13, 2013 | 27.53 | 27.87 | 27.35 | 27.80 | 10,632,044 | +0.35(+1.29%) |
Feb 12, 2013 | 27.73 | 27.92 | 27.26 | 27.44 | 13,049,331 | -0.29(-1.06%) |
Feb 11, 2013 | 27.68 | 28.16 | 27.68 | 27.74 | 11,817,172 | +0.13(+0.46%) |
Feb 08, 2013 | 27.28 | 27.73 | 27.28 | 27.61 | 13,440,609 | +0.48(+1.79%) |
Feb 07, 2013 | 27.31 | 27.41 | 26.90 | 27.13 | 16,021,199 | -0.07(-0.26%) |
Feb 06, 2013 | 27.26 | 27.57 | 27.03 | 27.20 | 15,000,944 | +0.32(+1.20%) |
Feb 04, 2013 | 26.61 | 27.25 | 26.49 | 26.88 | 19,283,904 | +0.03(+0.11%) |
Feb 01, 2013 | 26.45 | 26.91 | 26.24 | 26.85 | 14,934,879 | +0.67(+2.56%) |
Jan 31, 2013 | 25.79 | 26.47 | 25.72 | 26.18 | 17,060,850 | -0.01(-0.05%) |
Jan 30, 2013 | 26.49 | 26.58 | 25.50 | 26.19 | 33,002,326 | -0.01(-0.05%) |
Jan 29, 2013 | 23.23 | 26.23 | 25.05 | 26.20 | 43,069,756 | +2.97(+12.78%) |
Jan 28, 2013 | 22.99 | 23.37 | 22.82 | 23.23 | 19,036,326 | +0.43(+1.86%) |
Jan 25, 2013 | 22.72 | 22.88 | 22.56 | 22.81 | 15,254,675 | +0.08(+0.37%) |
Jan 24, 2013 | 22.63 | 22.97 | 22.60 | 22.72 | 13,327,787 | -0.01(-0.03%) |
Jan 23, 2013 | 22.35 | 22.95 | 22.15 | 22.73 | 16,717,013 | +0.48(+2.18%) |
Jan 22, 2013 | 22.23 | 22.45 | 21.94 | 22.24 | 10,067,663 | +0.24(+1.09%) |
Jan 18, 2013 | 22.15 | 22.51 | 21.67 | 22.00 | 18,976,998 | -0.04(-0.16%) |
Jan 17, 2013 | 22.30 | 22.43 | 22.00 | 22.04 | 20,857,930 | +0.02(+0.08%) |
Jan 16, 2013 | 21.40 | 22.15 | 21.36 | 22.02 | 18,525,198 | +0.59(+2.77%) |
Jan 15, 2013 | 20.97 | 21.57 | 20.97 | 21.43 | 11,779,501 | +0.28(+1.33%) |
Jan 14, 2013 | 20.77 | 21.20 | 20.72 | 21.15 | 9,543,607 | +0.38(+1.82%) |
Jan 11, 2013 | 20.82 | 20.92 | 20.69 | 20.77 | 7,906,959 | -0.12(-0.57%) |
Jan 10, 2013 | 20.75 | 21.12 | 20.62 | 20.89 | 15,760,466 | +0.32(+1.54%) |
Jan 09, 2013 | 20.81 | 20.89 | 20.38 | 20.57 | 17,215,270 | -0.18(-0.86%) |
Jan 08, 2013 | 20.54 | 20.86 | 20.47 | 20.75 | 22,082,174 | +0.19(+0.93%) |
Jan 07, 2013 | 20.93 | 20.93 | 20.39 | 20.56 | 19,770,442 | -0.57(-2.72%) |
Jan 04, 2013 | 20.90 | 21.34 | 20.52 | 21.14 | 18,236,302 | +0.35(+1.70%) |
Jan 03, 2013 | 21.19 | 21.29 | 20.67 | 20.78 | 14,718,346 | -0.45(-2.14%) |
Jan 02, 2013 | 20.76 | 21.27 | 20.42 | 21.24 | 15,379,817 | +0.82(+4.02%) |
Dec 31, 2012 | 19.73 | 20.43 | 19.69 | 20.42 | 14,006,041 | +0.60(+3.05%) |
Dec 28, 2012 | 20.09 | 20.09 | 19.69 | 19.81 | 9,360,458 | -0.44(-2.16%) |
Dec 27, 2012 | 20.17 | 20.41 | 19.80 | 20.25 | 9,295,083 | +0.09(+0.45%) |
Dec 26, 2012 | 20.30 | 20.58 | 20.15 | 20.16 | 7,161,320 | -0.04(-0.18%) |
Dec 24, 2012 | 20.29 | 20.35 | 20.11 | 20.20 | 4,528,336 | -0.24(-1.17%) |
Dec 21, 2012 | 20.31 | 20.52 | 20.09 | 20.43 | 13,785,928 | -0.14(-0.70%) |
Dec 20, 2012 | 20.42 | 20.58 | 20.31 | 20.58 | 12,655,100 | +0.21(+1.03%) |
Dec 19, 2012 | 20.49 | 20.65 | 20.21 | 20.37 | 13,754,065 | -0.13(-0.61%) |
Dec 18, 2012 | 20.40 | 20.51 | 20.17 | 20.49 | 15,597,447 | +0.12(+0.59%) |
Dec 17, 2012 | 20.02 | 20.39 | 19.96 | 20.38 | 14,360,729 | +0.40(+2.01%) |
Dec 14, 2012 | 19.52 | 20.03 | 19.52 | 19.97 | 12,196,816 | +0.46(+2.36%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.19 | 19.51 | 11,798,719 | -0.11(-0.58%) |
Dec 12, 2012 | 19.64 | 20.00 | 19.51 | 19.63 | 15,770,762 | +0.08(+0.40%) |
Dec 11, 2012 | 19.61 | 19.76 | 19.50 | 19.55 | 13,575,539 | +0.00(+0.00%) |
Dec 10, 2012 | 18.97 | 19.57 | 18.97 | 19.55 | 13,926,926 | +0.48(+2.51%) |
Dec 07, 2012 | 19.17 | 19.29 | 18.87 | 19.07 | 10,129,364 | +0.04(+0.19%) |
Dec 06, 2012 | 18.71 | 19.04 | 18.53 | 19.03 | 12,709,523 | +0.28(+1.47%) |
Dec 05, 2012 | 19.33 | 19.45 | 18.66 | 18.76 | 14,765,007 | -0.52(-2.70%) |
Dec 04, 2012 | 19.11 | 19.41 | 19.11 | 19.28 | 12,521,291 | -0.03(-0.15%) |
Nov 30, 2012 | 19.38 | 19.41 | 19.14 | 19.31 | 8,395,002 | +0.01(+0.06%) |
Nov 29, 2012 | 19.08 | 19.36 | 19.05 | 19.30 | 16,514,323 | +0.35(+1.86%) |
Nov 28, 2012 | 18.39 | 19.03 | 18.29 | 18.94 | 13,465,250 | +0.30(+1.61%) |
Nov 27, 2012 | 18.65 | 18.89 | 18.57 | 18.65 | 11,280,316 | -0.26(-1.39%) |
Nov 26, 2012 | 18.93 | 19.00 | 18.68 | 18.91 | 7,935,245 | -0.20(-1.03%) |
Nov 23, 2012 | 18.71 | 19.18 | 18.68 | 19.11 | 7,403,292 | +0.55(+2.97%) |
Nov 21, 2012 | 18.33 | 18.67 | 18.33 | 18.56 | 10,711,712 | +0.27(+1.47%) |
Nov 20, 2012 | 18.00 | 18.38 | 17.86 | 18.29 | 13,266,901 | +0.26(+1.46%) |
Nov 19, 2012 | 17.84 | 18.26 | 17.79 | 18.02 | 16,064,227 | +0.55(+3.17%) |
Nov 16, 2012 | 17.67 | 17.70 | 17.24 | 17.47 | 16,384,710 | -0.13(-0.74%) |
Nov 15, 2012 | 17.08 | 17.70 | 16.99 | 17.60 | 14,369,493 | +0.43(+2.49%) |
Nov 14, 2012 | 17.58 | 17.70 | 17.14 | 17.17 | 16,074,904 | -0.21(-1.23%) |
Nov 13, 2012 | 17.37 | 17.68 | 17.26 | 17.39 | 11,251,860 | -0.14(-0.81%) |
Nov 12, 2012 | 17.62 | 17.78 | 17.41 | 17.53 | 8,595,415 | -0.08(-0.44%) |
Nov 09, 2012 | 17.29 | 17.77 | 17.02 | 17.61 | 12,280,947 | +0.13(+0.75%) |
Nov 08, 2012 | 17.52 | 18.19 | 17.47 | 17.48 | 16,801,696 | -0.01(-0.07%) |
Nov 07, 2012 | 17.52 | 17.71 | 17.18 | 17.49 | 14,973,295 | -0.40(-2.23%) |
Nov 06, 2012 | 17.19 | 18.15 | 17.14 | 17.89 | 19,861,798 | +0.70(+4.09%) |
Nov 05, 2012 | 16.83 | 17.24 | 16.80 | 17.18 | 9,463,754 | +0.40(+2.41%) |
Nov 02, 2012 | 17.30 | 17.36 | 16.70 | 16.78 | 13,351,591 | -0.33(-1.95%) |
Nov 01, 2012 | 17.08 | 17.38 | 16.96 | 17.11 | 15,077,997 | -0.20(-1.17%) |
Oct 31, 2012 | 17.49 | 17.63 | 16.84 | 17.31 | 17,623,646 | +0.04(+0.24%) |
Oct 26, 2012 | 16.90 | 17.27 | 17.27 | 17.27 | 14,680,642 | +0.32(+1.90%) |
Oct 25, 2012 | 17.13 | 17.24 | 16.80 | 16.95 | 8,228,857 | +0.05(+0.28%) |
Oct 24, 2012 | 16.98 | 17.23 | 16.84 | 16.90 | 12,077,069 | +0.03(+0.18%) |
Oct 23, 2012 | 17.18 | 17.18 | 16.59 | 16.87 | 20,286,900 | -0.70(-3.96%) |
Oct 19, 2012 | 17.61 | 17.83 | 17.30 | 17.57 | 11,989,332 | -0.07(-0.37%) |
Oct 18, 2012 | 17.75 | 17.92 | 17.57 | 17.64 | 12,401,632 | -0.23(-1.30%) |
Oct 17, 2012 | 17.64 | 17.95 | 17.47 | 17.87 | 17,363,972 | +0.30(+1.73%) |
Oct 16, 2012 | 17.34 | 17.58 | 17.20 | 17.56 | 13,272,561 | +0.42(+2.46%) |
Oct 15, 2012 | 17.24 | 17.44 | 16.76 | 17.14 | 14,882,086 | -0.12(-0.69%) |
Oct 12, 2012 | 17.17 | 17.47 | 16.64 | 17.26 | 26,055,794 | -0.08(-0.45%) |
Oct 11, 2012 | 17.68 | 17.94 | 17.27 | 17.34 | 21,497,548 | -0.20(-1.12%) |
Oct 10, 2012 | 18.62 | 18.68 | 17.45 | 17.53 | 32,592,876 | -1.15(-6.15%) |
Oct 09, 2012 | 18.90 | 19.11 | 18.68 | 18.68 | 10,562,864 | -0.18(-0.98%) |
Oct 08, 2012 | 18.84 | 18.94 | 18.51 | 18.87 | 14,732,647 | -0.11(-0.56%) |
Oct 05, 2012 | 19.59 | 19.90 | 18.91 | 18.97 | 19,775,056 | -0.43(-2.21%) |
Oct 04, 2012 | 19.05 | 19.56 | 19.04 | 19.40 | 11,259,233 | +0.61(+3.23%) |
Oct 03, 2012 | 19.00 | 19.03 | 18.62 | 18.80 | 12,534,459 | -0.33(-1.71%) |
Oct 02, 2012 | 19.19 | 19.28 | 18.96 | 19.12 | 8,398,912 | +0.01(+0.03%) |
Oct 01, 2012 | 19.02 | 19.30 | 18.90 | 19.12 | 10,257,609 | +0.27(+1.42%) |
Sep 28, 2012 | 18.65 | 18.89 | 18.49 | 18.85 | 11,908,179 | +0.14(+0.76%) |
Sep 27, 2012 | 18.57 | 18.77 | 18.42 | 18.71 | 10,794,468 | +0.32(+1.75%) |
Sep 26, 2012 | 18.61 | 18.68 | 18.13 | 18.39 | 11,693,809 | -0.34(-1.81%) |
Sep 25, 2012 | 18.97 | 19.09 | 18.70 | 18.72 | 10,385,541 | -0.17(-0.88%) |
Sep 24, 2012 | 18.81 | 19.04 | 18.74 | 18.89 | 8,765,922 | -0.13(-0.69%) |
Sep 21, 2012 | 19.33 | 19.45 | 18.97 | 19.02 | 12,804,505 | -0.10(-0.53%) |
Sep 20, 2012 | 19.09 | 19.21 | 18.91 | 19.12 | 13,668,160 | -0.05(-0.25%) |
Sep 19, 2012 | 18.87 | 19.19 | 18.76 | 19.17 | 14,020,799 | +0.37(+1.96%) |
Sep 18, 2012 | 18.92 | 18.92 | 18.52 | 18.80 | 20,146,262 | -0.26(-1.37%) |
Sep 17, 2012 | 19.72 | 19.75 | 18.96 | 19.06 | 24,641,800 | -1.02(-5.07%) |
Sep 14, 2012 | 19.63 | 20.44 | 19.59 | 20.08 | 19,546,830 | +0.57(+2.93%) |
Sep 13, 2012 | 19.47 | 19.56 | 19.04 | 19.51 | 19,345,140 | +0.01(+0.03%) |
Sep 12, 2012 | 19.71 | 19.99 | 19.49 | 19.50 | 18,894,620 | +0.01(+0.03%) |
Sep 11, 2012 | 19.36 | 19.56 | 19.23 | 19.50 | 13,719,421 | +0.45(+2.34%) |
Sep 10, 2012 | 19.11 | 19.37 | 18.96 | 19.05 | 10,404,432 | -0.10(-0.50%) |
Sep 07, 2012 | 18.71 | 19.27 | 18.65 | 19.15 | 13,081,385 | +0.45(+2.42%) |
Sep 06, 2012 | 18.77 | 18.92 | 18.50 | 18.69 | 17,080,376 | +0.12(+0.64%) |
Sep 05, 2012 | 18.42 | 18.75 | 18.30 | 18.58 | 16,315,286 | +0.12(+0.64%) |
Sep 04, 2012 | 18.62 | 18.71 | 18.18 | 18.46 | 12,445,280 | -0.14(-0.77%) |
Aug 31, 2012 | 18.39 | 18.66 | 18.24 | 18.60 | 15,324,179 | +0.32(+1.72%) |
Aug 30, 2012 | 18.22 | 18.39 | 18.16 | 18.28 | 14,096,031 | -0.02(-0.13%) |
Aug 29, 2012 | 18.41 | 18.52 | 18.21 | 18.31 | 14,129,179 | +0.00(+0.00%) |
Aug 27, 2012 | 17.65 | 18.44 | 17.64 | 18.31 | 33,228,998 | +0.91(+5.23%) |
Aug 24, 2012 | 17.28 | 17.55 | 17.16 | 17.40 | 11,629,889 | +0.02(+0.10%) |
Aug 23, 2012 | 17.56 | 17.68 | 17.34 | 17.38 | 9,503,795 | -0.20(-1.15%) |
Aug 22, 2012 | 17.64 | 17.69 | 17.45 | 17.58 | 12,642,487 | -0.15(-0.84%) |
Aug 21, 2012 | 17.78 | 18.05 | 17.70 | 17.73 | 22,386,010 | +0.03(+0.17%) |
Aug 20, 2012 | 17.13 | 17.72 | 17.13 | 17.70 | 19,519,354 | +0.57(+3.30%) |
Aug 17, 2012 | 17.25 | 17.25 | 17.02 | 17.14 | 11,760,399 | -0.13(-0.76%) |
Aug 16, 2012 | 17.01 | 17.29 | 16.85 | 17.27 | 13,470,627 | +0.25(+1.47%) |
Aug 15, 2012 | 17.10 | 17.31 | 16.93 | 17.02 | 12,502,315 | -0.07(-0.38%) |
Aug 14, 2012 | 17.08 | 17.19 | 16.97 | 17.08 | 12,313,406 | +0.11(+0.63%) |
Aug 13, 2012 | 17.25 | 17.32 | 16.85 | 16.98 | 13,169,024 | -0.23(-1.37%) |
Aug 10, 2012 | 16.90 | 17.30 | 16.86 | 17.21 | 13,279,423 | +0.14(+0.83%) |
Aug 09, 2012 | 17.02 | 17.25 | 16.90 | 17.07 | 14,335,388 | +0.06(+0.35%) |
Aug 08, 2012 | 16.81 | 17.30 | 16.70 | 17.01 | 15,285,532 | +0.12(+0.70%) |
Aug 07, 2012 | 16.81 | 17.19 | 16.79 | 16.89 | 20,388,114 | +0.25(+1.49%) |
Aug 06, 2012 | 16.52 | 16.77 | 16.49 | 16.64 | 13,999,242 | +0.18(+1.08%) |
Aug 03, 2012 | 16.46 | 16.62 | 16.15 | 16.46 | 14,991,505 | +0.32(+1.98%) |
Aug 02, 2012 | 15.97 | 16.28 | 15.76 | 16.15 | 18,907,144 | +0.09(+0.55%) |
Aug 01, 2012 | 16.36 | 16.40 | 15.81 | 16.06 | 21,761,790 | -0.21(-1.27%) |
Jul 31, 2012 | 16.05 | 16.61 | 15.97 | 16.26 | 38,515,096 | +0.84(+5.44%) |
Jul 30, 2012 | 15.54 | 15.72 | 15.34 | 15.42 | 14,937,942 | -0.01(-0.08%) |
Jul 27, 2012 | 15.03 | 15.51 | 14.80 | 15.44 | 16,915,938 | +0.35(+2.31%) |
Jul 26, 2012 | 14.92 | 15.16 | 14.81 | 15.09 | 10,521,547 | +0.34(+2.33%) |
Jul 25, 2012 | 14.96 | 15.04 | 14.59 | 14.74 | 13,020,175 | -0.16(-1.07%) |
Jul 24, 2012 | 15.25 | 15.28 | 14.58 | 14.90 | 17,501,414 | -0.27(-1.75%) |
Jul 23, 2012 | 14.89 | 15.23 | 14.58 | 15.17 | 13,467,799 | +0.07(+0.43%) |
Jul 20, 2012 | 14.90 | 15.15 | 14.85 | 15.10 | 11,118,906 | +0.07(+0.47%) |
Jul 19, 2012 | 15.28 | 15.38 | 14.92 | 15.03 | 12,780,997 | -0.24(-1.55%) |
Jul 18, 2012 | 15.00 | 15.52 | 14.94 | 15.27 | 15,763,080 | +0.22(+1.45%) |
Jul 17, 2012 | 15.00 | 15.20 | 14.80 | 15.05 | 14,991,096 | +0.12(+0.83%) |
Jul 16, 2012 | 14.67 | 14.94 | 14.56 | 14.93 | 12,605,364 | +0.22(+1.53%) |
Jul 13, 2012 | 14.40 | 14.78 | 14.39 | 14.70 | 11,322,296 | +0.33(+2.30%) |
Jul 12, 2012 | 14.15 | 14.53 | 13.98 | 14.37 | 17,757,152 | +0.17(+1.17%) |
Jul 11, 2012 | 14.05 | 14.29 | 14.02 | 14.21 | 13,022,076 | +0.22(+1.61%) |
Jul 10, 2012 | 14.14 | 14.35 | 13.88 | 13.98 | 16,574,202 | -0.10(-0.71%) |
Jul 09, 2012 | 14.53 | 14.56 | 13.94 | 14.08 | 16,103,349 | -0.44(-3.05%) |
Jul 06, 2012 | 14.19 | 14.57 | 14.15 | 14.53 | 11,894,239 | +0.09(+0.61%) |
Jul 05, 2012 | 14.73 | 14.82 | 14.41 | 14.44 | 10,063,967 | -0.35(-2.40%) |
Jul 03, 2012 | 14.43 | 14.84 | 14.40 | 14.79 | 9,966,002 | +0.48(+3.39%) |
Jul 02, 2012 | 14.48 | 14.48 | 14.12 | 14.31 | 11,466,991 | +0.02(+0.17%) |
Jun 29, 2012 | 14.53 | 14.55 | 14.13 | 14.28 | 13,580,620 | +0.13(+0.92%) |
Jun 28, 2012 | 13.83 | 14.18 | 13.73 | 14.15 | 14,792,796 | +0.18(+1.31%) |
Jun 27, 2012 | 13.87 | 14.17 | 13.81 | 13.97 | 16,155,648 | +0.16(+1.16%) |
Jun 26, 2012 | 13.58 | 13.91 | 13.57 | 13.81 | 12,783,819 | +0.22(+1.65%) |
Jun 25, 2012 | 13.68 | 13.68 | 13.45 | 13.58 | 13,579,626 | -0.31(-2.26%) |
Jun 22, 2012 | 13.72 | 13.98 | 13.64 | 13.90 | 16,566,613 | +0.30(+2.22%) |
Jun 21, 2012 | 13.98 | 14.05 | 13.43 | 13.60 | 19,986,790 | -0.33(-2.34%) |
Jun 20, 2012 | 13.70 | 13.98 | 13.63 | 13.92 | 21,763,346 | +0.30(+2.21%) |
Jun 19, 2012 | 13.29 | 13.90 | 13.03 | 13.62 | 22,683,364 | +0.73(+5.69%) |
Jun 18, 2012 | 13.04 | 13.04 | 12.82 | 12.89 | 10,819,205 | -0.27(-2.02%) |
Jun 15, 2012 | 12.90 | 13.17 | 12.79 | 13.15 | 12,488,710 | +0.21(+1.60%) |
Jun 14, 2012 | 12.85 | 13.21 | 12.74 | 12.95 | 14,582,399 | +0.09(+0.69%) |
Jun 13, 2012 | 13.10 | 13.26 | 12.75 | 12.86 | 15,854,842 | -0.32(-2.42%) |
Jun 12, 2012 | 13.04 | 13.61 | 12.98 | 13.18 | 28,264,710 | +0.25(+1.97%) |
Jun 11, 2012 | 12.75 | 13.28 | 12.53 | 12.92 | 22,837,714 | +0.34(+2.73%) |
Jun 08, 2012 | 12.61 | 12.69 | 12.48 | 12.58 | 11,070,561 | -0.11(-0.84%) |
Jun 07, 2012 | 13.06 | 13.11 | 12.58 | 12.69 | 10,659,270 | -0.16(-1.24%) |
Jun 06, 2012 | 12.61 | 12.99 | 12.57 | 12.85 | 11,626,119 | +0.43(+3.43%) |
Jun 05, 2012 | 12.03 | 12.47 | 12.01 | 12.42 | 10,890,728 | +0.37(+3.09%) |
Jun 04, 2012 | 12.26 | 12.28 | 11.83 | 12.05 | 12,194,146 | -0.18(-1.50%) |
Jun 01, 2012 | 12.20 | 12.44 | 12.05 | 12.23 | 12,559,273 | -0.25(-1.99%) |
May 31, 2012 | 12.87 | 12.91 | 12.41 | 12.48 | 15,858,184 | -0.42(-3.26%) |
May 30, 2012 | 13.04 | 13.04 | 12.78 | 12.90 | 15,156,646 | -0.33(-2.50%) |
May 29, 2012 | 13.35 | 13.45 | 13.09 | 13.23 | 9,788,714 | +0.02(+0.13%) |
May 25, 2012 | 13.05 | 13.41 | 13.05 | 13.21 | 7,630,427 | +0.13(+0.99%) |
May 24, 2012 | 13.21 | 13.27 | 12.88 | 13.08 | 14,287,434 | -0.05(-0.41%) |
May 23, 2012 | 12.88 | 13.18 | 12.83 | 13.14 | 13,659,899 | +0.09(+0.68%) |
May 22, 2012 | 13.02 | 13.21 | 12.86 | 13.05 | 13,811,124 | +0.11(+0.82%) |
May 21, 2012 | 12.61 | 13.01 | 12.59 | 12.94 | 10,821,400 | +0.35(+2.77%) |
May 18, 2012 | 12.81 | 12.91 | 12.50 | 12.59 | 13,242,621 | -0.09(-0.69%) |
May 17, 2012 | 12.80 | 13.00 | 12.65 | 12.68 | 14,571,885 | -0.14(-1.10%) |
May 16, 2012 | 12.73 | 13.18 | 12.64 | 12.82 | 14,440,108 | +0.18(+1.44%) |
May 15, 2012 | 12.96 | 13.26 | 12.61 | 12.64 | 16,051,865 | -0.31(-2.40%) |
May 14, 2012 | 12.97 | 13.11 | 12.93 | 12.95 | 11,351,685 | -0.29(-2.17%) |
May 11, 2012 | 13.12 | 13.58 | 13.09 | 13.24 | 9,385,396 | -0.01(-0.09%) |
May 10, 2012 | 13.44 | 13.55 | 13.22 | 13.25 | 10,594,022 | +0.05(+0.36%) |
May 09, 2012 | 13.03 | 13.39 | 12.86 | 13.20 | 17,560,774 | -0.05(-0.35%) |
May 08, 2012 | 13.31 | 13.37 | 12.90 | 13.25 | 15,937,854 | -0.19(-1.40%) |
May 07, 2012 | 13.35 | 13.58 | 13.23 | 13.44 | 10,301,061 | -0.04(-0.30%) |
May 04, 2012 | 13.73 | 13.78 | 13.28 | 13.48 | 11,222,392 | -0.35(-2.51%) |
May 03, 2012 | 14.19 | 14.22 | 13.68 | 13.82 | 15,368,130 | -0.39(-2.77%) |
May 02, 2012 | 14.47 | 14.48 | 14.12 | 14.22 | 13,661,745 | -0.37(-2.54%) |