Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.15 | 17.46 | 17.13 | 17.44 | 14,301,315 | +0.30(+1.75%) |
Mar 27, 2013 | 16.97 | 17.14 | 16.90 | 17.14 | 6,306,040 | +0.10(+0.59%) |
Mar 26, 2013 | 16.83 | 17.04 | 16.78 | 17.04 | 6,895,219 | +0.26(+1.56%) |
Mar 25, 2013 | 16.83 | 16.87 | 16.68 | 16.78 | 7,462,675 | +0.02(+0.10%) |
Mar 22, 2013 | 16.80 | 16.83 | 16.70 | 16.76 | 7,869,217 | -0.04(-0.23%) |
Mar 21, 2013 | 16.84 | 16.92 | 16.79 | 16.80 | 6,992,131 | -0.06(-0.33%) |
Mar 20, 2013 | 16.85 | 16.94 | 16.82 | 16.85 | 5,509,862 | +0.06(+0.33%) |
Mar 19, 2013 | 16.85 | 16.93 | 16.71 | 16.80 | 7,733,717 | -0.01(-0.03%) |
Mar 18, 2013 | 16.91 | 16.91 | 16.79 | 16.80 | 4,731,444 | -0.18(-1.05%) |
Mar 15, 2013 | 16.75 | 16.98 | 16.74 | 16.98 | 10,232,227 | +0.16(+0.93%) |
Mar 14, 2013 | 17.02 | 17.02 | 16.81 | 16.83 | 10,381,574 | -0.18(-1.05%) |
Mar 13, 2013 | 16.95 | 17.03 | 16.89 | 17.00 | 3,531,485 | +0.08(+0.46%) |
Mar 12, 2013 | 16.88 | 16.98 | 16.84 | 16.93 | 6,314,394 | +0.07(+0.40%) |
Mar 11, 2013 | 16.90 | 16.95 | 16.79 | 16.86 | 12,545,118 | -0.21(-1.21%) |
Mar 08, 2013 | 17.02 | 17.12 | 16.91 | 17.07 | 6,940,198 | +0.07(+0.39%) |
Mar 07, 2013 | 17.13 | 17.20 | 16.99 | 17.00 | 4,531,037 | -0.14(-0.81%) |
Mar 06, 2013 | 17.29 | 17.29 | 17.08 | 17.14 | 5,842,256 | -0.10(-0.56%) |
Mar 05, 2013 | 17.13 | 17.26 | 17.08 | 17.23 | 6,174,176 | +0.14(+0.84%) |
Mar 04, 2013 | 16.94 | 17.10 | 16.90 | 17.09 | 6,897,744 | +0.13(+0.75%) |
Mar 01, 2013 | 16.95 | 17.01 | 16.84 | 16.96 | 6,556,272 | +0.00(+0.00%) |
Feb 28, 2013 | 16.91 | 17.02 | 16.89 | 16.96 | 11,223,372 | +0.06(+0.36%) |
Feb 27, 2013 | 16.79 | 16.91 | 16.78 | 16.90 | 4,725,134 | +0.12(+0.69%) |
Feb 26, 2013 | 16.76 | 16.89 | 16.68 | 16.79 | 25,085,888 | +0.08(+0.49%) |
Feb 25, 2013 | 17.00 | 17.04 | 16.71 | 16.71 | 23,869,140 | -0.24(-1.43%) |
Feb 22, 2013 | 16.82 | 16.95 | 16.81 | 16.95 | 16,417,997 | +0.20(+1.22%) |
Feb 21, 2013 | 16.78 | 16.81 | 16.71 | 16.74 | 7,765,375 | -0.03(-0.20%) |
Feb 20, 2013 | 16.73 | 16.91 | 16.73 | 16.78 | 5,358,776 | +0.01(+0.03%) |
Feb 19, 2013 | 16.67 | 16.83 | 16.66 | 16.77 | 8,385,458 | +0.03(+0.20%) |
Feb 15, 2013 | 16.84 | 16.84 | 16.69 | 16.74 | 7,428,636 | -0.07(-0.39%) |
Feb 14, 2013 | 16.62 | 16.84 | 16.55 | 16.80 | 7,737,596 | +0.03(+0.20%) |
Feb 13, 2013 | 16.80 | 16.84 | 16.72 | 16.77 | 3,870,495 | -0.03(-0.16%) |
Feb 12, 2013 | 16.74 | 16.82 | 16.68 | 16.80 | 4,485,211 | +0.07(+0.43%) |
Feb 11, 2013 | 16.69 | 16.75 | 16.63 | 16.73 | 2,794,743 | +0.04(+0.26%) |
Feb 08, 2013 | 16.68 | 16.71 | 16.60 | 16.68 | 3,975,979 | +0.01(+0.03%) |
Feb 07, 2013 | 16.65 | 16.72 | 16.59 | 16.68 | 4,926,427 | +0.02(+0.10%) |
Feb 06, 2013 | 16.59 | 16.67 | 16.49 | 16.66 | 4,038,362 | +0.08(+0.46%) |
Feb 04, 2013 | 16.66 | 16.67 | 16.57 | 16.58 | 4,733,055 | -0.13(-0.79%) |
Feb 01, 2013 | 16.74 | 16.82 | 16.68 | 16.72 | 9,792,764 | +0.04(+0.26%) |
Jan 31, 2013 | 16.38 | 16.71 | 16.38 | 16.67 | 10,918,379 | +0.27(+1.64%) |
Jan 30, 2013 | 16.46 | 16.46 | 16.33 | 16.40 | 8,736,168 | -0.04(-0.23%) |
Jan 29, 2013 | 16.31 | 16.45 | 16.29 | 16.44 | 4,841,814 | +0.15(+0.91%) |
Jan 28, 2013 | 16.29 | 16.31 | 16.16 | 16.29 | 4,733,573 | +0.00(+0.00%) |
Jan 25, 2013 | 16.28 | 16.32 | 16.19 | 16.29 | 5,272,005 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.28 | 16.17 | 16.24 | 5,508,601 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.28 | 16.15 | 16.18 | 7,214,849 | -0.12(-0.71%) |
Jan 22, 2013 | 16.17 | 16.36 | 16.09 | 16.29 | 8,075,334 | +0.12(+0.75%) |
Jan 18, 2013 | 16.05 | 16.17 | 16.02 | 16.17 | 6,684,607 | +0.21(+1.35%) |
Jan 17, 2013 | 15.84 | 16.03 | 15.84 | 15.96 | 7,060,206 | +0.15(+0.98%) |
Jan 16, 2013 | 15.89 | 15.91 | 15.76 | 15.80 | 5,727,891 | -0.11(-0.69%) |
Jan 15, 2013 | 15.89 | 15.94 | 15.86 | 15.91 | 8,176,450 | -0.02(-0.14%) |
Jan 14, 2013 | 15.96 | 16.03 | 15.91 | 15.94 | 3,510,442 | +0.00(+0.00%) |
Jan 11, 2013 | 16.04 | 16.04 | 15.87 | 15.94 | 4,766,292 | -0.03(-0.17%) |
Jan 10, 2013 | 16.02 | 16.02 | 15.90 | 15.96 | 6,320,317 | +0.02(+0.14%) |
Jan 09, 2013 | 15.95 | 15.98 | 15.86 | 15.94 | 6,388,109 | +0.09(+0.59%) |
Jan 08, 2013 | 15.91 | 15.95 | 15.82 | 15.85 | 5,316,542 | -0.07(-0.45%) |
Jan 07, 2013 | 16.04 | 16.08 | 15.89 | 15.92 | 8,055,829 | -0.16(-0.99%) |
Jan 04, 2013 | 16.11 | 16.14 | 16.01 | 16.08 | 6,846,259 | +0.01(+0.03%) |
Jan 03, 2013 | 16.04 | 16.15 | 16.01 | 16.07 | 6,571,522 | +0.06(+0.38%) |
Jan 02, 2013 | 15.97 | 16.01 | 15.84 | 16.01 | 8,591,638 | +0.25(+1.61%) |
Dec 31, 2012 | 15.47 | 15.77 | 15.43 | 15.76 | 6,096,067 | +0.25(+1.60%) |
Dec 28, 2012 | 15.63 | 15.71 | 15.51 | 15.51 | 4,405,730 | -0.19(-1.19%) |
Dec 27, 2012 | 15.73 | 15.79 | 15.53 | 15.70 | 6,866,052 | -0.06(-0.35%) |
Dec 26, 2012 | 15.94 | 15.96 | 15.75 | 15.75 | 4,615,473 | -0.17(-1.04%) |
Dec 24, 2012 | 15.90 | 15.94 | 15.80 | 15.92 | 2,145,943 | +0.00(+0.00%) |
Dec 21, 2012 | 16.06 | 16.06 | 15.85 | 15.92 | 10,205,291 | -0.10(-0.65%) |
Dec 20, 2012 | 16.09 | 16.11 | 15.95 | 16.02 | 6,462,721 | -0.02(-0.10%) |
Dec 19, 2012 | 16.24 | 16.24 | 16.03 | 16.04 | 5,762,742 | -0.17(-1.05%) |
Dec 18, 2012 | 16.14 | 16.26 | 16.08 | 16.21 | 13,250,381 | +0.10(+0.62%) |
Dec 17, 2012 | 15.86 | 16.12 | 15.86 | 16.11 | 7,826,093 | +0.26(+1.67%) |
Dec 14, 2012 | 16.00 | 16.02 | 15.80 | 15.85 | 5,949,906 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.04 | 15.91 | 16.02 | 13,233,727 | +0.02(+0.14%) |
Dec 12, 2012 | 15.97 | 16.12 | 15.94 | 16.00 | 9,153,388 | +0.04(+0.28%) |
Dec 11, 2012 | 15.99 | 16.07 | 15.92 | 15.95 | 7,596,456 | -0.01(-0.07%) |
Dec 10, 2012 | 15.94 | 16.03 | 15.91 | 15.96 | 5,329,570 | +0.01(+0.07%) |
Dec 07, 2012 | 15.96 | 16.00 | 15.87 | 15.95 | 5,074,178 | -0.01(-0.07%) |
Dec 06, 2012 | 16.00 | 16.01 | 15.88 | 15.96 | 8,122,131 | +0.01(+0.03%) |
Dec 05, 2012 | 15.76 | 16.04 | 15.71 | 15.96 | 7,462,451 | +0.21(+1.35%) |
Dec 04, 2012 | 15.83 | 15.87 | 15.72 | 15.75 | 4,099,711 | -0.21(-1.33%) |
Nov 30, 2012 | 15.78 | 15.98 | 15.77 | 15.96 | 6,848,015 | +0.16(+1.00%) |
Nov 29, 2012 | 15.77 | 15.83 | 15.69 | 15.80 | 4,934,387 | +0.07(+0.42%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.61 | 15.73 | 5,046,375 | +0.07(+0.45%) |
Nov 27, 2012 | 15.51 | 15.72 | 15.51 | 15.66 | 7,842,256 | +0.20(+1.30%) |
Nov 26, 2012 | 15.29 | 15.53 | 15.28 | 15.46 | 6,540,268 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.39 | 15.17 | 15.27 | 3,246,871 | -0.08(-0.53%) |
Nov 21, 2012 | 15.42 | 15.43 | 15.23 | 15.35 | 5,906,856 | -0.05(-0.35%) |
Nov 20, 2012 | 15.43 | 15.49 | 15.26 | 15.40 | 5,785,519 | -0.02(-0.14%) |
Nov 19, 2012 | 15.59 | 15.59 | 15.34 | 15.42 | 8,083,437 | -0.09(-0.60%) |
Nov 16, 2012 | 15.20 | 15.53 | 15.11 | 15.52 | 11,429,674 | +0.32(+2.11%) |
Nov 15, 2012 | 15.21 | 15.31 | 15.08 | 15.20 | 8,571,631 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.45 | 15.19 | 15.21 | 6,934,391 | -0.18(-1.20%) |
Nov 13, 2012 | 15.33 | 15.54 | 15.29 | 15.40 | 6,211,386 | +0.03(+0.21%) |
Nov 12, 2012 | 15.57 | 15.58 | 15.32 | 15.36 | 5,656,917 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.71 | 15.51 | 15.59 | 10,427,249 | -0.03(-0.17%) |
Nov 08, 2012 | 15.43 | 15.85 | 15.42 | 15.62 | 14,846,550 | +0.23(+1.52%) |
Nov 07, 2012 | 15.60 | 15.63 | 15.31 | 15.39 | 10,955,817 | -0.28(-1.77%) |
Nov 06, 2012 | 15.65 | 15.78 | 15.63 | 15.66 | 6,846,338 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.85 | 15.63 | 15.65 | 7,772,094 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.08 | 15.86 | 15.87 | 12,211,137 | -0.13(-0.82%) |
Nov 01, 2012 | 16.13 | 16.17 | 15.95 | 16.00 | 5,648,452 | -0.08(-0.47%) |
Oct 31, 2012 | 16.08 | 16.19 | 16.02 | 16.08 | 4,899,414 | +0.04(+0.27%) |
Oct 26, 2012 | 16.08 | 16.03 | 16.03 | 16.03 | 4,647,737 | -0.03(-0.20%) |
Oct 25, 2012 | 16.03 | 16.10 | 15.92 | 16.07 | 4,330,523 | +0.10(+0.61%) |
Oct 24, 2012 | 16.10 | 16.19 | 15.94 | 15.97 | 4,855,116 | -0.10(-0.64%) |
Oct 23, 2012 | 16.09 | 16.16 | 16.02 | 16.07 | 4,265,244 | -0.12(-0.74%) |
Oct 19, 2012 | 16.36 | 16.40 | 16.19 | 16.19 | 5,807,006 | -0.20(-1.23%) |
Oct 18, 2012 | 16.25 | 16.41 | 16.24 | 16.39 | 6,193,626 | +0.16(+0.97%) |
Oct 17, 2012 | 16.10 | 16.31 | 16.07 | 16.23 | 6,363,699 | +0.18(+1.15%) |
Oct 16, 2012 | 16.05 | 16.12 | 15.96 | 16.05 | 5,674,247 | +0.04(+0.24%) |
Oct 15, 2012 | 16.04 | 16.04 | 15.90 | 16.01 | 5,085,259 | +0.01(+0.03%) |
Oct 12, 2012 | 16.08 | 16.14 | 15.97 | 16.01 | 6,010,190 | -0.02(-0.10%) |
Oct 11, 2012 | 15.98 | 16.09 | 15.90 | 16.02 | 6,268,307 | +0.09(+0.58%) |
Oct 10, 2012 | 15.95 | 15.97 | 15.85 | 15.93 | 7,759,644 | -0.01(-0.07%) |
Oct 09, 2012 | 15.89 | 16.00 | 15.86 | 15.94 | 6,258,790 | +0.04(+0.27%) |
Oct 08, 2012 | 15.82 | 15.90 | 15.77 | 15.90 | 5,801,593 | +0.07(+0.41%) |
Oct 05, 2012 | 16.01 | 16.01 | 15.81 | 15.83 | 6,165,161 | -0.13(-0.82%) |
Oct 04, 2012 | 15.86 | 16.01 | 15.84 | 15.96 | 4,508,014 | +0.09(+0.58%) |
Oct 03, 2012 | 15.77 | 15.89 | 15.75 | 15.87 | 5,083,735 | +0.12(+0.79%) |
Oct 02, 2012 | 15.73 | 15.79 | 15.65 | 15.75 | 4,399,948 | +0.09(+0.56%) |
Oct 01, 2012 | 15.85 | 15.92 | 15.65 | 15.66 | 7,363,486 | -0.14(-0.86%) |
Sep 28, 2012 | 15.56 | 15.82 | 15.52 | 15.79 | 10,333,007 | +0.22(+1.43%) |
Sep 27, 2012 | 15.72 | 15.75 | 15.57 | 15.57 | 7,543,005 | -0.13(-0.80%) |
Sep 26, 2012 | 15.78 | 15.88 | 15.70 | 15.70 | 9,473,257 | -0.06(-0.38%) |
Sep 25, 2012 | 15.85 | 15.90 | 15.76 | 15.76 | 6,481,536 | -0.05(-0.31%) |
Sep 24, 2012 | 15.66 | 15.86 | 15.60 | 15.80 | 10,007,947 | +0.18(+1.18%) |
Sep 21, 2012 | 15.66 | 15.66 | 15.53 | 15.62 | 10,366,935 | +0.02(+0.10%) |
Sep 20, 2012 | 15.61 | 15.66 | 15.54 | 15.60 | 8,125,397 | -0.04(-0.24%) |
Sep 19, 2012 | 15.70 | 15.75 | 15.64 | 15.64 | 6,183,844 | -0.03(-0.21%) |
Sep 18, 2012 | 15.71 | 15.77 | 15.66 | 15.67 | 7,146,527 | -0.08(-0.48%) |
Sep 17, 2012 | 15.78 | 15.82 | 15.72 | 15.75 | 14,359,729 | -0.05(-0.34%) |
Sep 14, 2012 | 15.90 | 15.91 | 15.76 | 15.80 | 10,189,247 | -0.09(-0.58%) |
Sep 13, 2012 | 15.65 | 15.90 | 15.59 | 15.90 | 10,294,718 | +0.23(+1.49%) |
Sep 12, 2012 | 15.73 | 15.79 | 15.65 | 15.66 | 6,424,810 | -0.07(-0.42%) |
Sep 11, 2012 | 15.86 | 15.92 | 15.71 | 15.73 | 8,275,981 | -0.11(-0.69%) |
Sep 10, 2012 | 15.95 | 15.95 | 15.84 | 15.84 | 4,675,694 | -0.06(-0.38%) |
Sep 07, 2012 | 15.91 | 15.96 | 15.84 | 15.90 | 4,675,955 | +0.02(+0.10%) |
Sep 06, 2012 | 15.99 | 15.99 | 15.85 | 15.88 | 9,264,373 | -0.04(-0.24%) |
Sep 05, 2012 | 15.95 | 16.00 | 15.84 | 15.92 | 11,203,261 | +0.02(+0.10%) |
Sep 04, 2012 | 15.76 | 15.92 | 15.71 | 15.90 | 23,304,820 | +0.15(+0.95%) |
Aug 31, 2012 | 15.80 | 15.81 | 15.72 | 15.75 | 23,035,438 | -0.02(-0.10%) |
Aug 30, 2012 | 15.74 | 15.78 | 15.71 | 15.77 | 19,216,412 | -0.02(-0.14%) |
Aug 29, 2012 | 15.74 | 15.81 | 15.67 | 15.79 | 8,421,965 | +0.06(+0.41%) |
Aug 27, 2012 | 15.74 | 15.78 | 15.70 | 15.73 | 4,087,126 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.58 | 15.73 | 4,890,366 | +0.11(+0.72%) |
Aug 23, 2012 | 15.73 | 15.74 | 15.56 | 15.61 | 6,131,376 | -0.12(-0.75%) |
Aug 22, 2012 | 15.74 | 15.78 | 15.67 | 15.73 | 5,792,125 | -0.01(-0.07%) |
Aug 21, 2012 | 15.84 | 15.87 | 15.74 | 15.74 | 4,300,476 | -0.10(-0.61%) |
Aug 20, 2012 | 15.80 | 15.84 | 15.74 | 15.84 | 4,581,732 | +0.04(+0.27%) |
Aug 17, 2012 | 15.87 | 15.90 | 15.74 | 15.80 | 4,323,104 | -0.05(-0.31%) |
Aug 16, 2012 | 15.98 | 16.02 | 15.83 | 15.84 | 6,673,492 | -0.11(-0.67%) |
Aug 15, 2012 | 15.98 | 15.98 | 15.88 | 15.95 | 6,918,171 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.10 | 15.94 | 15.97 | 7,286,505 | -0.10(-0.63%) |
Aug 13, 2012 | 16.02 | 16.10 | 15.95 | 16.07 | 8,269,751 | +0.01(+0.03%) |
Aug 10, 2012 | 15.87 | 16.08 | 15.79 | 16.07 | 7,075,155 | +0.19(+1.22%) |
Aug 09, 2012 | 15.78 | 15.92 | 15.76 | 15.88 | 10,462,632 | +0.23(+1.48%) |
Aug 08, 2012 | 15.68 | 15.72 | 15.36 | 15.65 | 9,094,507 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.51 | 15.30 | 15.30 | 7,103,642 | -0.13(-0.87%) |
Aug 06, 2012 | 15.47 | 15.53 | 15.40 | 15.44 | 7,905,452 | +0.03(+0.21%) |
Aug 03, 2012 | 15.47 | 15.51 | 15.36 | 15.40 | 6,914,685 | +0.05(+0.32%) |
Aug 02, 2012 | 15.45 | 15.47 | 15.25 | 15.36 | 7,234,291 | -0.15(-0.97%) |
Aug 01, 2012 | 15.59 | 15.84 | 15.48 | 15.51 | 17,225,578 | -0.02(-0.10%) |
Jul 31, 2012 | 15.68 | 15.71 | 15.52 | 15.52 | 6,177,120 | -0.16(-1.03%) |
Jul 30, 2012 | 15.66 | 15.73 | 15.55 | 15.68 | 6,195,504 | +0.02(+0.10%) |
Jul 27, 2012 | 15.55 | 15.69 | 15.52 | 15.67 | 6,464,838 | +0.20(+1.32%) |
Jul 26, 2012 | 15.43 | 15.50 | 15.42 | 15.46 | 7,159,299 | +0.14(+0.91%) |
Jul 25, 2012 | 15.43 | 15.48 | 15.26 | 15.32 | 7,748,760 | -0.05(-0.35%) |
Jul 24, 2012 | 15.49 | 15.53 | 15.29 | 15.38 | 6,685,394 | -0.12(-0.80%) |
Jul 23, 2012 | 15.53 | 15.58 | 15.47 | 15.50 | 6,798,615 | -0.09(-0.59%) |
Jul 20, 2012 | 15.50 | 15.63 | 15.47 | 15.59 | 7,857,578 | +0.05(+0.31%) |
Jul 19, 2012 | 15.48 | 15.57 | 15.34 | 15.54 | 6,663,347 | +0.10(+0.63%) |
Jul 18, 2012 | 15.44 | 15.48 | 15.34 | 15.45 | 6,279,535 | +0.00(+0.00%) |
Jul 17, 2012 | 15.37 | 15.45 | 15.23 | 15.45 | 16,880,976 | +0.09(+0.56%) |
Jul 16, 2012 | 15.30 | 15.38 | 15.18 | 15.36 | 7,397,349 | +0.07(+0.46%) |
Jul 13, 2012 | 15.13 | 15.29 | 15.12 | 15.29 | 7,012,905 | +0.18(+1.17%) |
Jul 12, 2012 | 15.12 | 15.17 | 15.05 | 15.11 | 5,772,113 | -0.04(-0.28%) |
Jul 11, 2012 | 15.07 | 15.17 | 15.03 | 15.16 | 6,608,057 | +0.12(+0.82%) |
Jul 10, 2012 | 14.98 | 15.04 | 14.95 | 15.03 | 7,714,691 | +0.09(+0.61%) |
Jul 09, 2012 | 14.97 | 15.03 | 14.90 | 14.94 | 7,181,428 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.02 | 14.89 | 14.99 | 5,701,263 | +0.02(+0.14%) |
Jul 05, 2012 | 15.07 | 15.10 | 14.95 | 14.97 | 5,185,017 | -0.13(-0.89%) |
Jul 03, 2012 | 15.14 | 15.20 | 15.04 | 15.10 | 3,769,258 | -0.03(-0.18%) |
Jul 02, 2012 | 15.03 | 15.13 | 14.99 | 15.13 | 7,014,957 | +0.19(+1.29%) |
Jun 29, 2012 | 15.04 | 15.04 | 14.84 | 14.94 | 9,324,441 | +0.03(+0.18%) |
Jun 28, 2012 | 14.78 | 14.92 | 14.78 | 14.91 | 5,052,928 | +0.03(+0.22%) |
Jun 27, 2012 | 14.81 | 14.94 | 14.81 | 14.88 | 5,687,969 | +0.11(+0.76%) |
Jun 26, 2012 | 14.78 | 14.84 | 14.74 | 14.76 | 7,073,111 | +0.02(+0.15%) |
Jun 25, 2012 | 14.71 | 14.78 | 14.67 | 14.74 | 4,957,894 | -0.02(-0.14%) |
Jun 22, 2012 | 14.89 | 14.89 | 14.76 | 14.76 | 7,326,931 | -0.08(-0.51%) |
Jun 21, 2012 | 14.94 | 15.02 | 14.82 | 14.84 | 9,787,439 | -0.05(-0.33%) |
Jun 20, 2012 | 15.02 | 15.08 | 14.84 | 14.89 | 7,289,730 | -0.15(-1.00%) |
Jun 19, 2012 | 15.04 | 15.15 | 14.95 | 15.04 | 9,624,059 | +0.08(+0.50%) |
Jun 18, 2012 | 15.05 | 15.05 | 14.88 | 14.96 | 6,454,683 | +0.03(+0.18%) |
Jun 15, 2012 | 14.94 | 14.96 | 14.86 | 14.94 | 11,647,556 | +0.04(+0.29%) |
Jun 14, 2012 | 14.87 | 14.93 | 14.82 | 14.89 | 8,633,226 | +0.08(+0.51%) |
Jun 13, 2012 | 14.82 | 14.90 | 14.73 | 14.82 | 6,595,087 | -0.01(-0.07%) |
Jun 12, 2012 | 14.87 | 14.88 | 14.76 | 14.83 | 8,622,883 | -0.02(-0.11%) |
Jun 11, 2012 | 15.00 | 15.02 | 14.83 | 14.84 | 12,166,244 | -0.13(-0.86%) |
Jun 08, 2012 | 14.87 | 15.03 | 14.82 | 14.97 | 12,476,188 | +0.12(+0.83%) |
Jun 07, 2012 | 14.91 | 14.93 | 14.83 | 14.85 | 7,704,508 | +0.05(+0.33%) |
Jun 06, 2012 | 14.72 | 14.80 | 14.64 | 14.80 | 6,780,348 | +0.17(+1.17%) |
Jun 05, 2012 | 14.59 | 14.71 | 14.55 | 14.63 | 11,678,964 | +0.03(+0.18%) |
Jun 04, 2012 | 14.53 | 14.60 | 14.50 | 14.60 | 9,762,277 | +0.04(+0.29%) |
Jun 01, 2012 | 14.41 | 14.61 | 14.39 | 14.56 | 9,028,556 | +0.05(+0.37%) |
May 31, 2012 | 14.48 | 14.59 | 14.37 | 14.51 | 7,378,831 | +0.04(+0.29%) |
May 30, 2012 | 14.62 | 14.72 | 14.44 | 14.47 | 8,052,024 | -0.17(-1.16%) |
May 29, 2012 | 14.71 | 14.71 | 14.59 | 14.64 | 35,374,224 | +0.05(+0.33%) |
May 25, 2012 | 14.57 | 14.62 | 14.56 | 14.59 | 33,851,648 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.62 | 14.39 | 14.53 | 41,731,308 | +0.16(+1.14%) |
May 23, 2012 | 14.45 | 14.59 | 14.31 | 14.37 | 8,908,762 | -0.12(-0.81%) |
May 22, 2012 | 14.40 | 14.50 | 14.40 | 14.48 | 7,565,086 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.47 | 14.34 | 14.37 | 6,458,872 | -0.04(-0.29%) |
May 18, 2012 | 14.52 | 14.64 | 14.38 | 14.41 | 8,722,584 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.48 | 14.48 | 8,135,722 | -0.03(-0.18%) |
May 16, 2012 | 14.42 | 14.55 | 14.38 | 14.51 | 6,903,043 | +0.15(+1.03%) |
May 15, 2012 | 14.53 | 14.57 | 14.35 | 14.36 | 7,887,280 | -0.15(-1.06%) |
May 14, 2012 | 14.48 | 14.58 | 14.44 | 14.51 | 5,538,205 | -0.07(-0.51%) |
May 11, 2012 | 14.66 | 14.71 | 14.56 | 14.59 | 5,645,186 | -0.11(-0.72%) |
May 10, 2012 | 14.66 | 14.73 | 14.60 | 14.69 | 5,036,962 | +0.14(+0.98%) |
May 09, 2012 | 14.52 | 14.64 | 14.43 | 14.55 | 7,015,703 | -0.07(-0.47%) |
May 08, 2012 | 14.46 | 14.63 | 14.44 | 14.62 | 8,633,872 | +0.11(+0.77%) |
May 07, 2012 | 14.50 | 14.56 | 14.44 | 14.51 | 5,929,251 | +0.01(+0.07%) |
May 04, 2012 | 14.63 | 14.65 | 14.48 | 14.50 | 6,335,990 | +0.05(+0.37%) |
May 03, 2012 | 14.54 | 14.65 | 14.44 | 14.44 | 7,272,084 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.63 | 14.47 | 14.56 | 9,047,531 | -0.06(-0.44%) |
May 01, 2012 | 14.51 | 14.64 | 14.46 | 14.62 | 9,295,948 | +0.12(+0.84%) |
Apr 30, 2012 | 14.39 | 14.50 | 14.35 | 14.50 | 7,201,082 | +0.02(+0.15%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.41 | 14.48 | 5,282,146 | -0.04(-0.26%) |
Apr 26, 2012 | 14.35 | 14.53 | 14.32 | 14.51 | 5,432,582 | +0.15(+1.07%) |
Apr 25, 2012 | 14.33 | 14.41 | 14.26 | 14.36 | 9,043,516 | -0.10(-0.66%) |
Apr 24, 2012 | 14.37 | 14.51 | 14.34 | 14.46 | 5,652,483 | +0.11(+0.78%) |
Apr 23, 2012 | 14.32 | 14.37 | 14.29 | 14.34 | 4,903,911 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.44 | 14.26 | 14.39 | 7,804,095 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.31 | 14.19 | 14.26 | 6,770,630 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.37 | 14.23 | 14.26 | 6,875,725 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.37 | 14.23 | 14.36 | 6,315,651 | +0.08(+0.59%) |
Apr 16, 2012 | 14.22 | 14.39 | 14.21 | 14.27 | 7,227,224 | +0.08(+0.60%) |
Apr 13, 2012 | 14.31 | 14.34 | 14.14 | 14.19 | 15,825,585 | -0.17(-1.22%) |
Apr 12, 2012 | 14.37 | 14.43 | 14.32 | 14.37 | 10,686,901 | +0.02(+0.11%) |
Apr 11, 2012 | 14.42 | 14.42 | 14.34 | 14.35 | 9,309,637 | +0.01(+0.04%) |
Apr 10, 2012 | 14.39 | 14.44 | 14.30 | 14.34 | 27,767,116 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.73 | 14.53 | 14.66 | 7,153,470 | +0.02(+0.11%) |
Apr 05, 2012 | 14.74 | 14.78 | 14.58 | 14.65 | 7,374,792 | -0.14(-0.93%) |
Apr 04, 2012 | 14.83 | 14.89 | 14.74 | 14.78 | 12,580,817 | -0.15(-0.99%) |
Apr 03, 2012 | 15.03 | 15.03 | 14.80 | 14.93 | 5,986,100 | -0.02(-0.11%) |