Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.72 | 18.02 | 17.46 | 17.88 | 6,892,596 | -0.12(-0.68%) |
Apr 29, 2013 | 17.79 | 18.02 | 17.78 | 18.01 | 1,914,837 | +0.29(+1.63%) |
Apr 26, 2013 | 17.69 | 17.80 | 17.69 | 17.72 | 1,257,883 | +0.02(+0.12%) |
Apr 25, 2013 | 17.57 | 17.79 | 17.49 | 17.70 | 1,740,959 | +0.17(+0.98%) |
Apr 24, 2013 | 17.39 | 17.53 | 17.32 | 17.53 | 1,288,975 | +0.09(+0.52%) |
Apr 23, 2013 | 17.36 | 17.45 | 17.28 | 17.44 | 1,297,439 | +0.12(+0.68%) |
Apr 22, 2013 | 17.31 | 17.34 | 17.17 | 17.32 | 1,575,701 | +0.02(+0.09%) |
Apr 19, 2013 | 17.16 | 17.31 | 17.09 | 17.30 | 969,078 | +0.14(+0.81%) |
Apr 18, 2013 | 17.39 | 17.42 | 17.16 | 17.16 | 2,645,200 | -0.14(-0.80%) |
Apr 17, 2013 | 17.33 | 17.39 | 17.23 | 17.30 | 2,211,394 | -0.15(-0.86%) |
Apr 16, 2013 | 17.32 | 17.52 | 17.29 | 17.45 | 1,692,495 | +0.20(+1.15%) |
Apr 15, 2013 | 17.43 | 17.52 | 17.23 | 17.25 | 3,304,077 | -0.16(-0.92%) |
Apr 12, 2013 | 17.50 | 17.51 | 17.33 | 17.41 | 1,346,367 | -0.11(-0.64%) |
Apr 11, 2013 | 17.49 | 17.57 | 17.47 | 17.53 | 1,065,849 | +0.05(+0.28%) |
Apr 10, 2013 | 17.29 | 17.49 | 17.27 | 17.48 | 2,355,247 | +0.27(+1.55%) |
Apr 09, 2013 | 17.15 | 17.22 | 17.01 | 17.21 | 1,311,631 | +0.06(+0.37%) |
Apr 08, 2013 | 16.96 | 17.15 | 16.83 | 17.15 | 1,395,193 | +0.17(+1.01%) |
Apr 05, 2013 | 16.82 | 16.98 | 16.60 | 16.98 | 1,697,145 | -0.01(-0.06%) |
Apr 04, 2013 | 17.09 | 17.12 | 16.94 | 16.99 | 1,895,894 | -0.03(-0.19%) |
Apr 03, 2013 | 17.31 | 17.36 | 17.01 | 17.02 | 2,869,133 | -0.27(-1.57%) |
Apr 02, 2013 | 17.32 | 17.39 | 17.28 | 17.29 | 1,488,162 | -0.01(-0.06%) |
Apr 01, 2013 | 17.32 | 17.35 | 17.25 | 17.30 | 1,078,691 | -0.04(-0.25%) |
Mar 28, 2013 | 17.23 | 17.37 | 17.08 | 17.35 | 2,034,562 | +0.09(+0.49%) |
Mar 27, 2013 | 17.16 | 17.35 | 17.16 | 17.26 | 1,797,264 | -0.03(-0.15%) |
Mar 26, 2013 | 17.36 | 17.37 | 17.23 | 17.29 | 1,510,088 | -0.02(-0.09%) |
Mar 25, 2013 | 17.41 | 17.56 | 17.18 | 17.30 | 3,736,527 | +0.09(+0.50%) |
Mar 22, 2013 | 17.23 | 17.25 | 17.01 | 17.22 | 4,011,969 | +0.06(+0.34%) |
Mar 21, 2013 | 17.30 | 17.36 | 17.16 | 17.16 | 1,949,260 | -0.19(-1.11%) |
Mar 20, 2013 | 17.13 | 17.36 | 17.07 | 17.35 | 2,128,671 | +0.29(+1.72%) |
Mar 19, 2013 | 17.08 | 17.16 | 16.96 | 17.06 | 2,078,052 | -0.01(-0.06%) |
Mar 18, 2013 | 17.06 | 17.28 | 16.93 | 17.07 | 3,206,452 | -0.16(-0.93%) |
Mar 15, 2013 | 17.26 | 17.55 | 16.88 | 17.23 | 10,715,049 | +0.49(+2.94%) |
Mar 14, 2013 | 16.67 | 16.83 | 16.58 | 16.74 | 1,496,620 | +0.07(+0.45%) |
Mar 13, 2013 | 16.67 | 16.74 | 16.58 | 16.66 | 1,547,852 | +0.01(+0.03%) |
Mar 12, 2013 | 16.55 | 16.69 | 16.53 | 16.66 | 1,935,362 | +0.07(+0.42%) |
Mar 11, 2013 | 16.40 | 16.60 | 16.40 | 16.59 | 1,008,082 | +0.18(+1.11%) |
Mar 08, 2013 | 16.53 | 16.60 | 16.29 | 16.41 | 1,223,032 | -0.01(-0.07%) |
Mar 07, 2013 | 16.35 | 16.43 | 16.22 | 16.42 | 1,316,526 | +0.11(+0.65%) |
Mar 06, 2013 | 16.58 | 16.59 | 16.29 | 16.31 | 1,541,079 | -0.17(-1.01%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.34 | 16.47 | 1,563,275 | +0.18(+1.08%) |
Mar 04, 2013 | 16.29 | 16.34 | 16.16 | 16.30 | 1,042,383 | +0.02(+0.13%) |
Mar 01, 2013 | 16.29 | 16.36 | 16.11 | 16.28 | 1,948,521 | -0.05(-0.33%) |
Feb 28, 2013 | 16.18 | 16.35 | 16.09 | 16.33 | 2,174,413 | +0.14(+0.89%) |
Feb 27, 2013 | 16.01 | 16.23 | 16.01 | 16.19 | 1,814,349 | +0.15(+0.93%) |
Feb 26, 2013 | 16.10 | 16.14 | 15.96 | 16.04 | 2,044,370 | +0.02(+0.10%) |
Feb 25, 2013 | 16.03 | 16.22 | 16.02 | 16.02 | 3,126,505 | +0.04(+0.27%) |
Feb 22, 2013 | 15.97 | 16.01 | 15.81 | 15.98 | 2,061,708 | +0.07(+0.44%) |
Feb 21, 2013 | 16.25 | 16.25 | 15.87 | 15.91 | 2,553,241 | -0.17(-1.07%) |
Feb 20, 2013 | 16.14 | 16.23 | 16.00 | 16.08 | 3,246,467 | -0.06(-0.39%) |
Feb 19, 2013 | 15.90 | 16.15 | 15.89 | 16.14 | 2,446,396 | +0.17(+1.05%) |
Feb 15, 2013 | 15.71 | 16.02 | 15.63 | 15.98 | 2,629,263 | +0.17(+1.09%) |
Feb 14, 2013 | 15.58 | 15.80 | 15.58 | 15.80 | 2,591,855 | +0.15(+0.94%) |
Feb 13, 2013 | 16.08 | 16.11 | 15.33 | 15.66 | 4,768,037 | -0.36(-2.25%) |
Feb 12, 2013 | 16.01 | 16.07 | 15.95 | 16.02 | 2,633,478 | +0.02(+0.10%) |
Feb 11, 2013 | 16.04 | 16.05 | 15.94 | 16.00 | 907,216 | -0.04(-0.23%) |
Feb 08, 2013 | 16.03 | 16.11 | 15.95 | 16.04 | 914,677 | -0.01(-0.03%) |
Feb 07, 2013 | 16.11 | 16.15 | 15.89 | 16.04 | 1,343,631 | -0.06(-0.39%) |
Feb 06, 2013 | 15.94 | 16.12 | 15.92 | 16.11 | 926,838 | +0.22(+1.38%) |
Feb 04, 2013 | 16.05 | 16.07 | 15.83 | 15.89 | 1,946,480 | -0.28(-1.71%) |
Feb 01, 2013 | 16.11 | 16.29 | 16.02 | 16.16 | 2,282,629 | +0.15(+0.95%) |
Jan 31, 2013 | 15.98 | 16.07 | 15.92 | 16.01 | 1,148,267 | +0.07(+0.46%) |
Jan 30, 2013 | 16.09 | 16.10 | 15.91 | 15.94 | 1,191,080 | -0.16(-0.97%) |
Jan 29, 2013 | 16.04 | 16.14 | 16.04 | 16.10 | 897,591 | +0.07(+0.46%) |
Jan 28, 2013 | 16.06 | 16.12 | 15.95 | 16.02 | 1,519,641 | -0.07(-0.45%) |
Jan 25, 2013 | 16.11 | 16.18 | 16.00 | 16.10 | 2,345,753 | -0.06(-0.39%) |
Jan 24, 2013 | 16.10 | 16.23 | 16.07 | 16.16 | 1,947,647 | +0.10(+0.65%) |
Jan 23, 2013 | 15.80 | 16.07 | 15.80 | 16.05 | 1,630,489 | +0.26(+1.62%) |
Jan 22, 2013 | 15.80 | 15.86 | 15.69 | 15.80 | 1,241,467 | +0.06(+0.36%) |
Jan 18, 2013 | 15.75 | 15.76 | 15.67 | 15.74 | 1,426,065 | -0.02(-0.13%) |
Jan 17, 2013 | 15.63 | 15.81 | 15.62 | 15.76 | 2,135,664 | +0.16(+1.00%) |
Jan 16, 2013 | 15.69 | 15.76 | 15.58 | 15.60 | 1,649,757 | -0.15(-0.96%) |
Jan 15, 2013 | 15.56 | 15.79 | 15.49 | 15.76 | 2,461,548 | +0.13(+0.84%) |
Jan 14, 2013 | 15.52 | 15.64 | 15.42 | 15.63 | 1,536,906 | +0.10(+0.67%) |
Jan 11, 2013 | 15.47 | 15.55 | 15.43 | 15.52 | 770,351 | +0.06(+0.41%) |
Jan 10, 2013 | 15.42 | 15.48 | 15.33 | 15.46 | 1,194,014 | +0.14(+0.92%) |
Jan 09, 2013 | 15.40 | 15.40 | 15.27 | 15.32 | 1,000,709 | -0.06(-0.41%) |
Jan 08, 2013 | 15.29 | 15.40 | 15.21 | 15.38 | 924,840 | +0.07(+0.48%) |
Jan 07, 2013 | 15.36 | 15.36 | 15.27 | 15.31 | 811,651 | -0.07(-0.44%) |
Jan 04, 2013 | 15.33 | 15.41 | 15.28 | 15.37 | 1,102,279 | +0.06(+0.41%) |
Jan 03, 2013 | 15.40 | 15.42 | 15.24 | 15.31 | 1,325,115 | -0.08(-0.54%) |
Jan 02, 2013 | 15.33 | 15.40 | 15.26 | 15.40 | 1,979,903 | +0.22(+1.48%) |
Dec 31, 2012 | 14.91 | 15.26 | 14.91 | 15.17 | 1,781,865 | +0.21(+1.43%) |
Dec 28, 2012 | 15.02 | 15.11 | 14.95 | 14.96 | 1,148,545 | -0.15(-1.00%) |
Dec 27, 2012 | 15.03 | 15.12 | 14.97 | 15.11 | 1,398,369 | +0.10(+0.70%) |
Dec 26, 2012 | 15.12 | 15.14 | 14.96 | 15.00 | 736,373 | -0.06(-0.42%) |
Dec 24, 2012 | 15.13 | 15.25 | 15.05 | 15.07 | 470,123 | -0.07(-0.45%) |
Dec 21, 2012 | 15.26 | 15.28 | 15.08 | 15.13 | 1,408,298 | -0.22(-1.43%) |
Dec 20, 2012 | 15.28 | 15.36 | 15.22 | 15.35 | 1,599,439 | +0.13(+0.86%) |
Dec 19, 2012 | 15.17 | 15.31 | 15.14 | 15.22 | 1,553,912 | +0.03(+0.17%) |
Dec 18, 2012 | 15.27 | 15.27 | 15.10 | 15.20 | 2,229,913 | -0.06(-0.41%) |
Dec 17, 2012 | 15.05 | 15.27 | 15.01 | 15.26 | 1,540,381 | +0.26(+1.74%) |
Dec 14, 2012 | 15.12 | 15.21 | 14.97 | 15.00 | 1,285,905 | -0.12(-0.80%) |
Dec 13, 2012 | 15.17 | 15.22 | 15.09 | 15.12 | 1,330,848 | -0.09(-0.58%) |
Dec 12, 2012 | 15.00 | 15.28 | 15.00 | 15.21 | 2,201,084 | +0.23(+1.53%) |
Dec 11, 2012 | 14.73 | 15.01 | 14.67 | 14.98 | 2,382,138 | +0.30(+2.07%) |
Dec 10, 2012 | 14.65 | 14.80 | 14.61 | 14.67 | 1,046,814 | +0.03(+0.18%) |
Dec 07, 2012 | 14.71 | 14.76 | 14.54 | 14.65 | 748,726 | +0.02(+0.14%) |
Dec 06, 2012 | 14.65 | 14.70 | 14.58 | 14.63 | 824,913 | -0.02(-0.14%) |
Dec 05, 2012 | 14.59 | 14.68 | 14.46 | 14.65 | 1,197,695 | +0.18(+1.23%) |
Dec 04, 2012 | 14.51 | 14.59 | 14.39 | 14.47 | 1,901,636 | +0.08(+0.54%) |
Nov 30, 2012 | 14.21 | 14.41 | 14.18 | 14.39 | 1,410,824 | +0.17(+1.21%) |
Nov 29, 2012 | 14.25 | 14.28 | 14.17 | 14.22 | 1,050,696 | -0.02(-0.15%) |
Nov 28, 2012 | 14.16 | 14.25 | 14.08 | 14.24 | 805,149 | +0.07(+0.48%) |
Nov 27, 2012 | 14.36 | 14.40 | 14.17 | 14.17 | 1,697,145 | -0.17(-1.20%) |
Nov 26, 2012 | 14.27 | 14.44 | 14.26 | 14.35 | 1,455,943 | -0.02(-0.11%) |
Nov 23, 2012 | 14.19 | 14.38 | 14.18 | 14.36 | 552,077 | +0.27(+1.89%) |
Nov 21, 2012 | 14.14 | 14.14 | 13.96 | 14.09 | 1,855,260 | -0.01(-0.04%) |
Nov 20, 2012 | 14.25 | 14.30 | 14.02 | 14.10 | 2,128,234 | -0.14(-0.99%) |
Nov 19, 2012 | 14.29 | 14.37 | 14.17 | 14.24 | 1,238,741 | +0.25(+1.79%) |
Nov 16, 2012 | 13.99 | 14.04 | 13.85 | 13.99 | 1,673,452 | +0.04(+0.26%) |
Nov 15, 2012 | 13.97 | 14.08 | 13.92 | 13.95 | 2,064,394 | +0.01(+0.04%) |
Nov 14, 2012 | 14.23 | 14.23 | 13.93 | 13.95 | 1,472,869 | -0.22(-1.55%) |
Nov 13, 2012 | 14.12 | 14.26 | 14.07 | 14.17 | 1,530,792 | +0.02(+0.14%) |
Nov 12, 2012 | 14.25 | 14.32 | 14.08 | 14.15 | 1,155,384 | -0.07(-0.47%) |
Nov 09, 2012 | 14.30 | 14.41 | 14.21 | 14.21 | 1,533,591 | -0.16(-1.14%) |
Nov 08, 2012 | 14.32 | 14.46 | 14.26 | 14.38 | 1,760,619 | +0.09(+0.64%) |
Nov 07, 2012 | 14.31 | 14.34 | 14.20 | 14.29 | 1,614,327 | -0.03(-0.18%) |
Nov 06, 2012 | 14.22 | 14.32 | 14.16 | 14.31 | 1,528,154 | +0.14(+1.01%) |
Nov 05, 2012 | 14.26 | 14.31 | 14.02 | 14.17 | 2,189,801 | -0.22(-1.56%) |
Nov 02, 2012 | 14.68 | 14.68 | 14.31 | 14.39 | 1,724,478 | -0.16(-1.12%) |
Nov 01, 2012 | 14.42 | 14.67 | 14.34 | 14.56 | 1,460,536 | +0.13(+0.92%) |
Oct 31, 2012 | 14.51 | 14.66 | 14.35 | 14.42 | 1,697,435 | -0.05(-0.32%) |
Oct 26, 2012 | 14.46 | 14.47 | 14.47 | 14.47 | 1,226,273 | -0.01(-0.07%) |
Oct 25, 2012 | 14.40 | 14.48 | 14.28 | 14.48 | 1,488,664 | +0.21(+1.47%) |
Oct 24, 2012 | 14.54 | 14.54 | 14.24 | 14.27 | 1,266,072 | -0.14(-0.99%) |
Oct 23, 2012 | 14.44 | 14.48 | 14.27 | 14.41 | 1,198,156 | -0.12(-0.84%) |
Oct 19, 2012 | 14.67 | 14.69 | 14.53 | 14.54 | 1,053,578 | -0.19(-1.28%) |
Oct 18, 2012 | 14.61 | 14.76 | 14.61 | 14.73 | 1,114,215 | +0.07(+0.45%) |
Oct 17, 2012 | 14.52 | 14.68 | 14.46 | 14.66 | 1,039,988 | +0.18(+1.23%) |
Oct 16, 2012 | 14.45 | 14.52 | 14.40 | 14.48 | 1,471,159 | +0.06(+0.39%) |
Oct 15, 2012 | 14.39 | 14.44 | 14.31 | 14.42 | 1,222,454 | +0.07(+0.50%) |
Oct 12, 2012 | 14.36 | 14.45 | 14.33 | 14.35 | 1,300,887 | -0.03(-0.18%) |
Oct 11, 2012 | 14.47 | 14.57 | 14.35 | 14.38 | 1,532,222 | -0.04(-0.25%) |
Oct 10, 2012 | 14.42 | 14.62 | 14.39 | 14.41 | 2,533,687 | -0.04(-0.25%) |
Oct 09, 2012 | 14.65 | 14.69 | 14.43 | 14.45 | 2,153,352 | -0.23(-1.56%) |
Oct 08, 2012 | 14.69 | 14.75 | 14.63 | 14.68 | 951,122 | -0.04(-0.28%) |
Oct 05, 2012 | 14.93 | 14.98 | 14.68 | 14.72 | 2,487,996 | -0.07(-0.45%) |
Oct 04, 2012 | 14.79 | 14.81 | 14.67 | 14.79 | 2,007,492 | +0.08(+0.55%) |
Oct 03, 2012 | 14.76 | 14.79 | 14.67 | 14.70 | 2,771,510 | -0.04(-0.28%) |
Oct 02, 2012 | 14.78 | 14.82 | 14.71 | 14.75 | 1,649,434 | +0.03(+0.17%) |
Oct 01, 2012 | 14.60 | 14.91 | 14.60 | 14.72 | 1,190,748 | -0.01(-0.07%) |
Sep 28, 2012 | 14.87 | 14.93 | 14.69 | 14.73 | 1,456,420 | -0.23(-1.57%) |
Sep 27, 2012 | 14.94 | 15.03 | 14.81 | 14.97 | 1,098,696 | +0.06(+0.38%) |
Sep 26, 2012 | 14.87 | 15.05 | 14.80 | 14.91 | 2,329,074 | +0.03(+0.17%) |
Sep 25, 2012 | 15.01 | 15.03 | 14.87 | 14.88 | 2,340,428 | -0.09(-0.61%) |
Sep 24, 2012 | 15.00 | 15.11 | 14.91 | 14.98 | 1,529,794 | -0.06(-0.37%) |
Sep 21, 2012 | 15.16 | 15.20 | 15.02 | 15.03 | 2,008,495 | -0.05(-0.34%) |
Sep 20, 2012 | 14.98 | 15.17 | 14.92 | 15.08 | 1,913,468 | -0.04(-0.27%) |
Sep 19, 2012 | 15.18 | 15.28 | 15.09 | 15.12 | 1,255,747 | -0.05(-0.34%) |
Sep 18, 2012 | 14.90 | 15.19 | 14.89 | 15.17 | 1,982,542 | +0.25(+1.68%) |
Sep 17, 2012 | 14.94 | 15.07 | 14.91 | 14.92 | 1,160,635 | -0.08(-0.51%) |
Sep 14, 2012 | 14.87 | 15.01 | 14.83 | 15.00 | 2,796,937 | +0.11(+0.75%) |
Sep 13, 2012 | 14.76 | 14.94 | 14.67 | 14.89 | 3,278,716 | +0.15(+1.04%) |
Sep 12, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 1,235,659 | +0.22(+1.55%) |
Sep 11, 2012 | 14.48 | 14.56 | 14.45 | 14.51 | 1,265,486 | +0.13(+0.89%) |
Sep 10, 2012 | 14.53 | 14.58 | 14.38 | 14.38 | 1,543,746 | -0.15(-1.02%) |
Sep 07, 2012 | 14.59 | 14.67 | 14.39 | 14.53 | 1,910,070 | -0.02(-0.14%) |
Sep 06, 2012 | 14.48 | 14.55 | 14.44 | 14.55 | 1,074,418 | +0.15(+1.06%) |
Sep 05, 2012 | 14.32 | 14.45 | 14.08 | 14.40 | 2,117,492 | +0.07(+0.46%) |
Sep 04, 2012 | 14.49 | 14.50 | 14.29 | 14.33 | 3,222,847 | -0.19(-1.30%) |
Aug 31, 2012 | 14.60 | 14.64 | 14.47 | 14.52 | 1,633,010 | +0.00(+0.00%) |
Aug 30, 2012 | 14.63 | 14.72 | 14.49 | 14.52 | 825,958 | -0.15(-1.04%) |
Aug 29, 2012 | 14.84 | 14.90 | 14.66 | 14.67 | 2,174,392 | -0.13(-0.86%) |
Aug 27, 2012 | 14.79 | 14.89 | 14.77 | 14.80 | 918,057 | +0.03(+0.17%) |
Aug 24, 2012 | 14.62 | 14.85 | 14.62 | 14.78 | 947,280 | +0.14(+0.98%) |
Aug 23, 2012 | 14.69 | 14.73 | 14.55 | 14.63 | 916,409 | -0.09(-0.62%) |
Aug 22, 2012 | 14.82 | 14.83 | 14.58 | 14.73 | 1,835,930 | -0.17(-1.13%) |
Aug 21, 2012 | 15.09 | 15.15 | 14.84 | 14.89 | 1,563,785 | +0.03(+0.20%) |
Aug 20, 2012 | 14.95 | 14.99 | 14.70 | 14.86 | 1,430,278 | -0.11(-0.73%) |
Aug 17, 2012 | 14.98 | 15.00 | 14.75 | 14.97 | 1,693,071 | -0.02(-0.10%) |
Aug 16, 2012 | 14.95 | 15.08 | 14.82 | 14.99 | 1,425,069 | +0.08(+0.57%) |
Aug 15, 2012 | 14.69 | 14.95 | 14.69 | 14.90 | 1,677,931 | +0.17(+1.15%) |
Aug 14, 2012 | 14.64 | 14.77 | 14.49 | 14.73 | 1,764,102 | +0.15(+1.03%) |
Aug 13, 2012 | 14.57 | 14.63 | 14.44 | 14.58 | 1,043,647 | +0.01(+0.03%) |
Aug 10, 2012 | 14.40 | 14.72 | 14.40 | 14.58 | 1,267,769 | +0.09(+0.66%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.40 | 14.48 | 876,127 | -0.02(-0.14%) |
Aug 08, 2012 | 14.39 | 14.59 | 14.23 | 14.50 | 2,461,467 | +0.07(+0.48%) |
Aug 07, 2012 | 14.21 | 14.45 | 14.15 | 14.43 | 1,882,441 | +0.31(+2.19%) |
Aug 06, 2012 | 14.12 | 14.24 | 14.07 | 14.13 | 855,475 | -0.02(-0.14%) |
Aug 03, 2012 | 14.08 | 14.24 | 14.06 | 14.15 | 1,657,218 | +0.32(+2.35%) |
Aug 02, 2012 | 14.00 | 14.12 | 13.74 | 13.82 | 4,936,178 | -0.26(-1.88%) |
Aug 01, 2012 | 14.23 | 14.33 | 14.06 | 14.09 | 1,408,624 | -0.05(-0.39%) |
Jul 31, 2012 | 14.52 | 14.52 | 13.92 | 14.14 | 3,536,934 | -0.29(-2.01%) |
Jul 30, 2012 | 14.58 | 14.61 | 14.23 | 14.43 | 4,132,225 | -0.13(-0.89%) |
Jul 27, 2012 | 14.53 | 14.61 | 14.29 | 14.56 | 1,507,420 | +0.29(+2.07%) |
Jul 26, 2012 | 14.17 | 14.36 | 14.03 | 14.27 | 1,761,934 | +0.32(+2.33%) |
Jul 25, 2012 | 13.92 | 14.00 | 13.84 | 13.94 | 1,987,998 | +0.18(+1.34%) |
Jul 24, 2012 | 14.12 | 14.13 | 13.64 | 13.76 | 4,227,774 | -0.36(-2.58%) |
Jul 23, 2012 | 14.13 | 14.19 | 13.89 | 14.12 | 2,144,079 | -0.19(-1.36%) |
Jul 20, 2012 | 14.59 | 14.59 | 14.30 | 14.31 | 1,431,380 | -0.35(-2.42%) |
Jul 19, 2012 | 14.79 | 14.87 | 14.59 | 14.67 | 1,185,927 | -0.01(-0.07%) |
Jul 18, 2012 | 14.59 | 14.73 | 14.56 | 14.68 | 980,489 | +0.06(+0.44%) |
Jul 17, 2012 | 14.46 | 14.63 | 14.34 | 14.61 | 950,975 | +0.21(+1.49%) |
Jul 16, 2012 | 14.44 | 14.45 | 14.35 | 14.40 | 841,312 | -0.05(-0.35%) |
Jul 13, 2012 | 14.23 | 14.47 | 14.20 | 14.45 | 1,009,691 | +0.26(+1.87%) |
Jul 12, 2012 | 14.12 | 14.28 | 14.03 | 14.19 | 1,818,880 | -0.07(-0.53%) |
Jul 11, 2012 | 14.25 | 14.30 | 14.15 | 14.26 | 2,088,638 | +0.11(+0.78%) |
Jul 10, 2012 | 14.23 | 14.38 | 14.08 | 14.15 | 1,615,147 | -0.05(-0.39%) |
Jul 09, 2012 | 14.16 | 14.35 | 13.94 | 14.21 | 2,417,397 | -0.02(-0.11%) |
Jul 06, 2012 | 14.36 | 14.39 | 14.17 | 14.22 | 1,002,055 | -0.23(-1.62%) |
Jul 05, 2012 | 14.46 | 14.55 | 14.28 | 14.45 | 1,516,645 | +0.17(+1.22%) |
Jul 03, 2012 | 14.37 | 14.47 | 14.19 | 14.28 | 1,074,351 | -0.06(-0.42%) |
Jul 02, 2012 | 14.21 | 14.35 | 14.09 | 14.34 | 1,349,355 | +0.13(+0.91%) |
Jun 29, 2012 | 14.07 | 14.21 | 14.02 | 14.21 | 2,289,484 | +0.44(+3.19%) |
Jun 28, 2012 | 13.84 | 13.84 | 13.60 | 13.77 | 1,672,464 | -0.13(-0.93%) |
Jun 27, 2012 | 13.80 | 13.99 | 13.78 | 13.90 | 1,316,435 | +0.15(+1.13%) |
Jun 26, 2012 | 13.67 | 13.79 | 13.58 | 13.75 | 1,629,330 | +0.08(+0.58%) |
Jun 25, 2012 | 13.82 | 13.84 | 13.64 | 13.67 | 1,622,873 | -0.17(-1.26%) |
Jun 22, 2012 | 13.93 | 13.99 | 13.79 | 13.84 | 5,517,439 | +0.05(+0.36%) |
Jun 21, 2012 | 14.22 | 14.25 | 13.78 | 13.79 | 1,688,444 | -0.40(-2.85%) |
Jun 20, 2012 | 14.08 | 14.28 | 14.03 | 14.20 | 1,947,722 | +0.09(+0.67%) |
Jun 19, 2012 | 13.95 | 14.17 | 13.95 | 14.10 | 1,335,118 | +0.22(+1.58%) |
Jun 18, 2012 | 13.63 | 13.95 | 13.63 | 13.88 | 1,591,044 | +0.13(+0.98%) |
Jun 15, 2012 | 13.76 | 13.96 | 13.69 | 13.75 | 1,932,956 | -0.01(-0.07%) |
Jun 14, 2012 | 13.92 | 13.95 | 13.67 | 13.76 | 2,341,006 | -0.12(-0.86%) |
Jun 13, 2012 | 13.96 | 14.05 | 13.86 | 13.88 | 1,667,314 | -0.19(-1.38%) |
Jun 12, 2012 | 14.09 | 14.15 | 13.95 | 14.07 | 1,731,109 | +0.05(+0.36%) |
Jun 11, 2012 | 14.20 | 14.23 | 14.02 | 14.02 | 1,602,952 | -0.08(-0.57%) |
Jun 08, 2012 | 14.03 | 14.19 | 13.96 | 14.10 | 1,460,719 | -0.05(-0.35%) |
Jun 07, 2012 | 14.34 | 14.42 | 14.14 | 14.15 | 1,766,899 | -0.03(-0.21%) |
Jun 06, 2012 | 13.75 | 14.19 | 13.75 | 14.18 | 1,813,568 | +0.43(+3.16%) |
Jun 05, 2012 | 13.63 | 13.85 | 13.58 | 13.75 | 1,955,696 | +0.11(+0.84%) |
Jun 04, 2012 | 13.09 | 13.72 | 13.09 | 13.63 | 1,834,114 | +0.16(+1.19%) |
Jun 01, 2012 | 13.61 | 13.61 | 13.47 | 13.47 | 2,099,321 | -0.25(-1.82%) |
May 31, 2012 | 13.82 | 13.92 | 13.67 | 13.72 | 2,228,449 | -0.13(-0.94%) |
May 30, 2012 | 13.97 | 14.05 | 13.85 | 13.85 | 1,644,865 | -0.24(-1.74%) |
May 29, 2012 | 14.03 | 14.22 | 14.02 | 14.10 | 2,283,574 | +0.17(+1.22%) |
May 25, 2012 | 14.28 | 14.30 | 13.88 | 13.93 | 2,697,079 | -0.40(-2.79%) |
May 24, 2012 | 14.15 | 14.39 | 14.10 | 14.32 | 4,029,687 | +0.22(+1.59%) |
May 23, 2012 | 13.87 | 14.13 | 13.67 | 14.10 | 2,608,716 | +0.13(+0.93%) |
May 22, 2012 | 14.02 | 14.13 | 13.94 | 13.97 | 2,096,773 | -0.02(-0.18%) |
May 21, 2012 | 13.77 | 14.02 | 13.72 | 14.00 | 1,089,272 | +0.26(+1.91%) |
May 18, 2012 | 13.97 | 14.02 | 13.69 | 13.73 | 1,684,459 | -0.14(-1.00%) |
May 17, 2012 | 14.19 | 14.21 | 13.87 | 13.87 | 1,990,532 | -0.30(-2.09%) |
May 16, 2012 | 14.16 | 14.26 | 14.08 | 14.17 | 2,253,412 | +0.03(+0.24%) |
May 15, 2012 | 14.29 | 14.31 | 14.06 | 14.13 | 2,501,289 | -0.16(-1.11%) |
May 14, 2012 | 14.36 | 14.48 | 14.29 | 14.29 | 1,897,792 | -0.27(-1.83%) |
May 11, 2012 | 14.56 | 14.69 | 14.49 | 14.56 | 1,233,695 | -0.01(-0.10%) |
May 10, 2012 | 14.62 | 14.71 | 14.49 | 14.57 | 1,839,450 | -0.03(-0.24%) |
May 09, 2012 | 14.47 | 14.71 | 14.42 | 14.61 | 1,755,412 | -0.02(-0.17%) |
May 08, 2012 | 14.60 | 14.69 | 14.41 | 14.63 | 2,571,631 | -0.04(-0.27%) |
May 07, 2012 | 14.51 | 14.69 | 14.43 | 14.67 | 2,381,091 | +0.10(+0.71%) |
May 04, 2012 | 14.81 | 14.82 | 14.47 | 14.57 | 2,596,319 | -0.35(-2.32%) |
May 03, 2012 | 15.05 | 15.14 | 14.87 | 14.91 | 2,821,709 | -0.13(-0.89%) |
May 02, 2012 | 14.99 | 15.09 | 14.88 | 15.05 | 5,291,146 | +0.16(+1.06%) |