Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.95 | 16.28 | 15.90 | 16.24 | 882,753 | +0.31(+1.95%) |
Apr 29, 2013 | 15.85 | 16.02 | 15.79 | 15.93 | 720,930 | +0.14(+0.89%) |
Apr 26, 2013 | 15.82 | 15.84 | 15.63 | 15.79 | 728,791 | -0.02(-0.11%) |
Apr 25, 2013 | 15.31 | 15.89 | 15.27 | 15.81 | 1,387,439 | +0.60(+3.94%) |
Apr 24, 2013 | 15.13 | 15.28 | 15.13 | 15.21 | 1,133,453 | +0.06(+0.39%) |
Apr 23, 2013 | 15.22 | 15.31 | 15.05 | 15.15 | 1,197,464 | +0.10(+0.66%) |
Apr 22, 2013 | 15.01 | 15.18 | 14.83 | 15.05 | 781,760 | +0.06(+0.43%) |
Apr 19, 2013 | 15.02 | 15.10 | 14.89 | 14.99 | 1,538,801 | +0.00(+0.00%) |
Apr 18, 2013 | 15.15 | 15.24 | 14.92 | 14.99 | 1,212,063 | -0.14(-0.93%) |
Apr 17, 2013 | 15.42 | 15.42 | 15.08 | 15.13 | 1,015,644 | -0.42(-2.72%) |
Apr 16, 2013 | 15.50 | 15.55 | 15.34 | 15.55 | 1,331,737 | +0.16(+1.03%) |
Apr 15, 2013 | 15.70 | 15.77 | 15.36 | 15.39 | 1,935,605 | -0.45(-2.82%) |
Apr 12, 2013 | 15.73 | 15.90 | 15.59 | 15.84 | 1,918,091 | +0.02(+0.15%) |
Apr 11, 2013 | 15.45 | 15.90 | 15.41 | 15.82 | 1,712,317 | +0.48(+3.14%) |
Apr 10, 2013 | 14.98 | 15.36 | 14.98 | 15.34 | 1,335,143 | +0.42(+2.79%) |
Apr 09, 2013 | 14.88 | 15.10 | 14.68 | 14.92 | 2,319,247 | +0.05(+0.32%) |
Apr 08, 2013 | 14.91 | 15.01 | 14.76 | 14.87 | 722,314 | -0.03(-0.20%) |
Apr 05, 2013 | 14.68 | 14.90 | 14.59 | 14.90 | 944,420 | -0.05(-0.35%) |
Apr 04, 2013 | 14.77 | 14.97 | 14.72 | 14.95 | 1,089,817 | +0.18(+1.23%) |
Apr 03, 2013 | 14.70 | 14.81 | 14.63 | 14.77 | 1,719,839 | +0.08(+0.52%) |
Apr 02, 2013 | 14.64 | 14.72 | 14.63 | 14.70 | 2,257,307 | +0.19(+1.34%) |
Apr 01, 2013 | 14.48 | 14.65 | 14.27 | 14.50 | 2,637,167 | +0.05(+0.32%) |
Mar 28, 2013 | 14.48 | 14.61 | 14.36 | 14.45 | 1,856,985 | -0.12(-0.80%) |
Mar 27, 2013 | 14.50 | 14.62 | 14.28 | 14.57 | 1,863,713 | -0.01(-0.08%) |
Mar 26, 2013 | 14.71 | 14.76 | 14.55 | 14.58 | 1,886,455 | -0.12(-0.79%) |
Mar 25, 2013 | 14.68 | 14.74 | 14.55 | 14.70 | 2,314,795 | +0.09(+0.64%) |
Mar 22, 2013 | 14.55 | 15.07 | 14.55 | 14.61 | 3,049,015 | +0.05(+0.32%) |
Mar 21, 2013 | 14.78 | 15.07 | 14.54 | 14.56 | 7,784,389 | -1.13(-7.20%) |
Mar 20, 2013 | 15.72 | 15.83 | 15.39 | 15.69 | 4,346,211 | +0.12(+0.75%) |
Mar 19, 2013 | 15.93 | 16.00 | 15.37 | 15.57 | 2,595,547 | -0.34(-2.16%) |
Mar 18, 2013 | 15.62 | 16.02 | 15.57 | 15.92 | 1,818,371 | +0.13(+0.85%) |
Mar 15, 2013 | 15.91 | 16.04 | 15.56 | 15.78 | 3,044,212 | -0.17(-1.09%) |
Mar 14, 2013 | 15.86 | 16.00 | 15.78 | 15.96 | 1,855,518 | +0.11(+0.70%) |
Mar 13, 2013 | 15.89 | 15.93 | 15.60 | 15.85 | 3,057,554 | -0.10(-0.62%) |
Mar 12, 2013 | 16.54 | 16.55 | 15.76 | 15.94 | 4,813,690 | -0.69(-4.16%) |
Mar 11, 2013 | 16.50 | 16.76 | 16.40 | 16.64 | 1,767,689 | +0.07(+0.42%) |
Mar 08, 2013 | 16.30 | 16.59 | 16.24 | 16.57 | 1,586,317 | +0.33(+2.04%) |
Mar 07, 2013 | 16.13 | 16.26 | 15.98 | 16.24 | 1,275,136 | +0.16(+0.98%) |
Mar 06, 2013 | 16.12 | 16.23 | 16.00 | 16.08 | 1,741,371 | -0.05(-0.29%) |
Mar 05, 2013 | 16.06 | 16.27 | 15.99 | 16.13 | 1,661,240 | +0.16(+1.02%) |
Mar 04, 2013 | 15.81 | 16.10 | 15.75 | 15.96 | 1,237,508 | +0.12(+0.73%) |
Mar 01, 2013 | 16.08 | 16.13 | 15.78 | 15.85 | 2,357,450 | -0.27(-1.70%) |
Feb 28, 2013 | 16.08 | 16.25 | 16.00 | 16.12 | 1,159,546 | +0.02(+0.14%) |
Feb 27, 2013 | 15.91 | 16.13 | 15.86 | 16.10 | 1,142,022 | +0.18(+1.13%) |
Feb 26, 2013 | 15.96 | 16.13 | 15.68 | 15.92 | 1,447,157 | +0.04(+0.26%) |
Feb 25, 2013 | 16.51 | 16.63 | 15.88 | 15.88 | 2,068,228 | -0.58(-3.50%) |
Feb 22, 2013 | 16.30 | 16.59 | 16.27 | 16.45 | 2,136,974 | +0.20(+1.22%) |
Feb 21, 2013 | 16.46 | 16.59 | 16.16 | 16.25 | 1,245,511 | -0.30(-1.83%) |
Feb 20, 2013 | 16.59 | 17.05 | 16.53 | 16.56 | 3,622,943 | -0.03(-0.21%) |
Feb 19, 2013 | 16.46 | 16.62 | 16.21 | 16.59 | 2,127,663 | +0.21(+1.28%) |
Feb 15, 2013 | 16.54 | 16.59 | 16.22 | 16.38 | 1,353,419 | -0.19(-1.12%) |
Feb 14, 2013 | 16.54 | 16.66 | 16.45 | 16.57 | 2,098,861 | -0.09(-0.52%) |
Feb 13, 2013 | 16.52 | 16.84 | 16.45 | 16.66 | 3,101,249 | +0.14(+0.85%) |
Feb 12, 2013 | 16.33 | 16.68 | 16.29 | 16.52 | 2,617,746 | +0.30(+1.87%) |
Feb 11, 2013 | 16.31 | 16.40 | 16.05 | 16.21 | 1,681,693 | -0.13(-0.82%) |
Feb 08, 2013 | 16.07 | 16.84 | 16.01 | 16.35 | 3,528,145 | +0.65(+4.12%) |
Feb 07, 2013 | 15.81 | 15.85 | 15.47 | 15.70 | 1,217,565 | -0.04(-0.22%) |
Feb 06, 2013 | 15.34 | 15.86 | 15.30 | 15.74 | 3,337,572 | +0.63(+4.16%) |
Feb 04, 2013 | 15.46 | 15.68 | 15.00 | 15.11 | 3,578,220 | -0.77(-4.84%) |
Feb 01, 2013 | 15.90 | 16.04 | 15.69 | 15.88 | 2,591,455 | +0.10(+0.66%) |
Jan 31, 2013 | 15.44 | 15.79 | 15.44 | 15.77 | 1,721,364 | +0.31(+2.00%) |
Jan 30, 2013 | 15.81 | 15.86 | 15.39 | 15.46 | 1,428,935 | -0.37(-2.35%) |
Jan 29, 2013 | 15.51 | 15.90 | 15.44 | 15.83 | 1,795,711 | +0.26(+1.64%) |
Jan 28, 2013 | 15.61 | 15.65 | 15.47 | 15.58 | 783,939 | -0.03(-0.19%) |
Jan 25, 2013 | 15.48 | 15.69 | 15.44 | 15.61 | 1,624,524 | +0.27(+1.75%) |
Jan 24, 2013 | 15.28 | 15.65 | 15.22 | 15.34 | 1,510,964 | +0.10(+0.69%) |
Jan 23, 2013 | 15.26 | 15.37 | 15.10 | 15.23 | 1,742,140 | -0.10(-0.68%) |
Jan 22, 2013 | 15.50 | 15.53 | 15.30 | 15.34 | 1,708,788 | -0.15(-0.94%) |
Jan 18, 2013 | 15.54 | 15.55 | 15.22 | 15.48 | 2,116,376 | -0.06(-0.38%) |
Jan 17, 2013 | 15.96 | 16.06 | 15.51 | 15.54 | 2,532,104 | -0.41(-2.55%) |
Jan 16, 2013 | 15.84 | 16.21 | 15.74 | 15.95 | 2,526,028 | +0.15(+0.92%) |
Jan 15, 2013 | 15.30 | 15.99 | 15.26 | 15.81 | 2,454,517 | +0.40(+2.61%) |
Jan 14, 2013 | 15.43 | 15.58 | 15.04 | 15.40 | 2,430,121 | -0.06(-0.38%) |
Jan 11, 2013 | 15.15 | 15.62 | 14.84 | 15.46 | 2,924,750 | +0.34(+2.23%) |
Jan 10, 2013 | 15.28 | 15.28 | 15.02 | 15.12 | 1,898,122 | -0.12(-0.76%) |
Jan 09, 2013 | 15.18 | 15.31 | 15.10 | 15.24 | 1,734,453 | +0.08(+0.50%) |
Jan 08, 2013 | 14.96 | 15.16 | 14.89 | 15.16 | 1,764,624 | +0.20(+1.32%) |
Jan 07, 2013 | 14.86 | 15.09 | 14.77 | 14.97 | 1,506,062 | +0.05(+0.31%) |
Jan 04, 2013 | 14.79 | 14.98 | 14.74 | 14.92 | 911,345 | +0.12(+0.83%) |
Jan 03, 2013 | 14.48 | 15.01 | 14.33 | 14.80 | 1,154,503 | +0.31(+2.17%) |
Jan 02, 2013 | 14.55 | 14.59 | 14.33 | 14.48 | 1,673,247 | +0.22(+1.51%) |
Dec 31, 2012 | 14.05 | 14.31 | 14.03 | 14.27 | 1,775,723 | +0.20(+1.41%) |
Dec 28, 2012 | 14.18 | 14.22 | 14.06 | 14.07 | 1,644,553 | -0.23(-1.59%) |
Dec 27, 2012 | 14.08 | 14.31 | 14.02 | 14.30 | 1,461,856 | +0.21(+1.49%) |
Dec 26, 2012 | 14.30 | 14.31 | 14.01 | 14.09 | 1,065,379 | -0.19(-1.31%) |
Dec 24, 2012 | 14.33 | 14.36 | 14.19 | 14.27 | 572,443 | -0.12(-0.85%) |
Dec 21, 2012 | 14.48 | 14.64 | 14.26 | 14.40 | 2,600,259 | -0.44(-2.98%) |
Dec 20, 2012 | 14.89 | 14.94 | 14.58 | 14.84 | 1,467,855 | -0.06(-0.43%) |
Dec 19, 2012 | 14.93 | 15.10 | 14.85 | 14.90 | 1,291,615 | -0.03(-0.19%) |
Dec 18, 2012 | 14.60 | 14.97 | 14.60 | 14.93 | 1,609,429 | +0.33(+2.27%) |
Dec 17, 2012 | 14.29 | 14.61 | 14.25 | 14.60 | 1,549,185 | +0.38(+2.70%) |
Dec 14, 2012 | 14.20 | 14.29 | 14.16 | 14.22 | 997,714 | -0.03(-0.24%) |
Dec 13, 2012 | 14.26 | 14.36 | 14.12 | 14.25 | 1,322,532 | +0.03(+0.25%) |
Dec 12, 2012 | 14.41 | 14.41 | 14.16 | 14.22 | 1,471,960 | -0.13(-0.93%) |
Dec 11, 2012 | 14.51 | 14.59 | 14.27 | 14.35 | 1,648,368 | -0.04(-0.28%) |
Dec 10, 2012 | 14.46 | 14.58 | 14.32 | 14.39 | 1,620,478 | +0.00(+0.00%) |
Dec 07, 2012 | 14.43 | 14.47 | 14.29 | 14.39 | 1,108,393 | +0.02(+0.15%) |
Dec 06, 2012 | 14.04 | 14.37 | 13.98 | 14.37 | 1,716,050 | +0.27(+1.92%) |
Dec 05, 2012 | 14.01 | 14.21 | 13.91 | 14.10 | 1,226,775 | +0.09(+0.63%) |
Dec 04, 2012 | 14.20 | 14.24 | 13.92 | 14.01 | 1,449,327 | -0.24(-1.70%) |
Nov 30, 2012 | 14.15 | 14.29 | 13.91 | 14.25 | 2,826,156 | +0.07(+0.50%) |
Nov 29, 2012 | 14.73 | 14.95 | 14.07 | 14.18 | 8,164,575 | +0.27(+1.94%) |
Nov 28, 2012 | 13.32 | 14.16 | 13.15 | 13.91 | 8,124,921 | +0.71(+5.38%) |
Nov 27, 2012 | 13.52 | 13.69 | 13.18 | 13.20 | 4,312,072 | -0.33(-2.40%) |
Nov 26, 2012 | 13.54 | 13.67 | 13.37 | 13.53 | 1,697,888 | -0.13(-0.93%) |
Nov 23, 2012 | 13.49 | 13.74 | 13.42 | 13.65 | 999,485 | +0.31(+2.35%) |
Nov 21, 2012 | 13.20 | 13.43 | 13.15 | 13.34 | 1,149,404 | +0.21(+1.59%) |
Nov 20, 2012 | 13.11 | 13.14 | 12.95 | 13.13 | 1,157,961 | +0.01(+0.04%) |
Nov 19, 2012 | 12.85 | 13.15 | 12.81 | 13.12 | 1,163,903 | +0.44(+3.43%) |
Nov 16, 2012 | 12.62 | 12.74 | 12.53 | 12.69 | 1,468,719 | +0.08(+0.66%) |
Nov 15, 2012 | 12.69 | 12.81 | 12.54 | 12.61 | 1,365,848 | -0.16(-1.25%) |
Nov 14, 2012 | 12.65 | 12.97 | 12.65 | 12.77 | 2,483,239 | +0.28(+2.25%) |
Nov 13, 2012 | 12.39 | 12.66 | 12.39 | 12.48 | 1,530,366 | -0.01(-0.04%) |
Nov 12, 2012 | 12.54 | 12.56 | 12.41 | 12.49 | 1,365,512 | +0.01(+0.04%) |
Nov 09, 2012 | 12.56 | 12.70 | 12.46 | 12.48 | 1,881,780 | -0.15(-1.18%) |
Nov 08, 2012 | 13.13 | 13.13 | 12.61 | 12.63 | 1,773,312 | -0.47(-3.61%) |
Nov 07, 2012 | 13.34 | 13.37 | 13.08 | 13.11 | 1,934,974 | -0.40(-2.98%) |
Nov 06, 2012 | 13.47 | 13.62 | 13.37 | 13.51 | 2,470,633 | +0.12(+0.91%) |
Nov 05, 2012 | 13.45 | 13.49 | 13.29 | 13.39 | 1,673,149 | -0.05(-0.37%) |
Nov 02, 2012 | 12.78 | 13.96 | 12.78 | 13.44 | 6,817,101 | -0.83(-5.79%) |
Nov 01, 2012 | 13.62 | 14.32 | 13.54 | 14.26 | 2,941,361 | +0.61(+4.48%) |
Oct 31, 2012 | 13.40 | 13.69 | 13.29 | 13.65 | 1,368,658 | +0.31(+2.35%) |
Oct 26, 2012 | 13.42 | 13.34 | 13.34 | 13.34 | 1,380,361 | -0.04(-0.33%) |
Oct 25, 2012 | 13.63 | 13.70 | 13.36 | 13.38 | 1,001,812 | -0.16(-1.18%) |
Oct 24, 2012 | 13.57 | 13.64 | 13.39 | 13.54 | 992,602 | +0.03(+0.25%) |
Oct 23, 2012 | 13.60 | 13.67 | 13.36 | 13.51 | 1,682,068 | -0.24(-1.76%) |
Oct 19, 2012 | 14.37 | 14.37 | 13.58 | 13.75 | 4,599,957 | -0.91(-6.24%) |
Oct 18, 2012 | 14.69 | 14.82 | 14.46 | 14.67 | 1,716,856 | -0.03(-0.19%) |
Oct 17, 2012 | 14.54 | 14.86 | 14.47 | 14.69 | 1,572,721 | +0.14(+0.98%) |
Oct 16, 2012 | 14.29 | 14.62 | 14.24 | 14.55 | 2,415,553 | +0.34(+2.36%) |
Oct 15, 2012 | 13.86 | 14.32 | 13.76 | 14.21 | 2,751,935 | +0.51(+3.70%) |
Oct 12, 2012 | 13.77 | 13.85 | 13.69 | 13.71 | 1,936,434 | -0.06(-0.44%) |
Oct 11, 2012 | 13.96 | 14.02 | 13.77 | 13.77 | 1,730,646 | +0.00(+0.00%) |
Oct 10, 2012 | 14.11 | 14.11 | 13.74 | 13.77 | 1,893,235 | -0.23(-1.65%) |
Oct 09, 2012 | 14.03 | 14.07 | 13.78 | 14.00 | 1,595,179 | -0.05(-0.35%) |
Oct 08, 2012 | 14.02 | 14.15 | 13.91 | 14.05 | 1,095,921 | -0.02(-0.12%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.01 | 14.07 | 1,455,972 | -0.12(-0.82%) |
Oct 04, 2012 | 13.93 | 14.20 | 13.82 | 14.18 | 1,639,034 | +0.24(+1.74%) |
Oct 03, 2012 | 13.82 | 14.08 | 13.77 | 13.94 | 2,113,166 | +0.12(+0.88%) |
Oct 02, 2012 | 13.96 | 13.97 | 13.70 | 13.82 | 1,683,769 | -0.13(-0.91%) |
Oct 01, 2012 | 14.08 | 14.16 | 13.89 | 13.94 | 1,752,239 | -0.06(-0.43%) |
Sep 28, 2012 | 14.14 | 14.27 | 13.86 | 14.01 | 1,746,207 | -0.24(-1.66%) |
Sep 27, 2012 | 14.07 | 14.27 | 13.87 | 14.24 | 2,336,143 | +0.25(+1.81%) |
Sep 26, 2012 | 13.77 | 14.14 | 13.71 | 13.99 | 1,673,107 | +0.22(+1.60%) |
Sep 25, 2012 | 14.31 | 14.37 | 13.76 | 13.77 | 3,533,738 | -0.47(-3.29%) |
Sep 24, 2012 | 14.51 | 14.54 | 14.21 | 14.24 | 3,016,815 | -0.34(-2.31%) |
Sep 21, 2012 | 15.12 | 15.19 | 14.56 | 14.57 | 3,974,672 | -0.39(-2.61%) |
Sep 20, 2012 | 15.12 | 15.16 | 14.92 | 14.96 | 2,174,030 | -0.25(-1.67%) |
Sep 19, 2012 | 15.08 | 15.32 | 15.00 | 15.22 | 1,669,292 | +0.09(+0.58%) |
Sep 18, 2012 | 15.23 | 15.26 | 14.98 | 15.13 | 2,553,034 | -0.28(-1.79%) |
Sep 17, 2012 | 15.25 | 15.44 | 15.06 | 15.40 | 2,637,184 | +0.08(+0.54%) |
Sep 14, 2012 | 15.09 | 15.52 | 15.04 | 15.32 | 2,182,327 | +0.34(+2.28%) |
Sep 13, 2012 | 14.86 | 15.11 | 14.66 | 14.98 | 1,557,314 | +0.11(+0.74%) |
Sep 12, 2012 | 14.81 | 15.00 | 14.81 | 14.87 | 1,158,040 | +0.03(+0.22%) |
Sep 11, 2012 | 14.76 | 14.92 | 14.69 | 14.84 | 1,630,166 | +0.05(+0.34%) |
Sep 10, 2012 | 14.82 | 14.96 | 14.73 | 14.79 | 1,829,221 | -0.10(-0.70%) |
Sep 07, 2012 | 14.58 | 15.07 | 14.52 | 14.89 | 2,503,413 | +0.31(+2.12%) |
Sep 06, 2012 | 14.36 | 14.85 | 14.33 | 14.58 | 3,156,910 | +0.36(+2.56%) |
Sep 05, 2012 | 14.42 | 14.45 | 14.18 | 14.22 | 2,244,223 | -0.24(-1.68%) |
Sep 04, 2012 | 14.31 | 14.52 | 14.13 | 14.46 | 2,206,502 | +0.10(+0.73%) |
Aug 31, 2012 | 14.50 | 14.57 | 14.28 | 14.36 | 2,373,505 | -0.07(-0.50%) |
Aug 30, 2012 | 14.27 | 14.48 | 14.22 | 14.43 | 2,426,299 | +0.10(+0.73%) |
Aug 29, 2012 | 14.39 | 14.49 | 14.15 | 14.33 | 2,700,657 | -0.09(-0.64%) |
Aug 27, 2012 | 14.57 | 14.65 | 14.28 | 14.42 | 4,263,202 | -0.06(-0.42%) |
Aug 24, 2012 | 14.11 | 14.55 | 13.81 | 14.48 | 7,242,264 | +0.29(+2.04%) |
Aug 23, 2012 | 14.81 | 15.28 | 14.05 | 14.19 | 24,591,406 | -4.15(-22.63%) |
Aug 22, 2012 | 18.09 | 18.64 | 18.05 | 18.34 | 7,313,314 | +0.24(+1.33%) |
Aug 21, 2012 | 18.02 | 18.61 | 18.00 | 18.10 | 3,704,875 | +0.13(+0.73%) |
Aug 20, 2012 | 17.74 | 17.98 | 17.63 | 17.97 | 2,937,374 | +0.20(+1.11%) |
Aug 17, 2012 | 18.03 | 18.24 | 17.74 | 17.77 | 2,622,064 | -0.18(-1.01%) |
Aug 16, 2012 | 17.71 | 17.98 | 17.52 | 17.95 | 1,684,493 | +0.30(+1.70%) |
Aug 15, 2012 | 17.22 | 17.68 | 17.22 | 17.65 | 1,164,073 | +0.38(+2.18%) |
Aug 14, 2012 | 17.36 | 17.44 | 17.12 | 17.27 | 1,450,742 | +0.01(+0.03%) |
Aug 13, 2012 | 17.03 | 17.29 | 16.88 | 17.27 | 1,992,562 | +0.27(+1.58%) |
Aug 10, 2012 | 17.04 | 17.07 | 16.79 | 17.00 | 972,787 | -0.07(-0.42%) |
Aug 09, 2012 | 16.88 | 17.09 | 16.84 | 17.07 | 1,202,468 | +0.12(+0.71%) |
Aug 08, 2012 | 16.70 | 17.10 | 16.59 | 16.95 | 1,823,259 | +0.04(+0.23%) |
Aug 07, 2012 | 16.38 | 17.39 | 16.37 | 16.91 | 4,284,579 | +0.88(+5.49%) |
Aug 06, 2012 | 15.87 | 16.15 | 15.80 | 16.03 | 1,125,457 | +0.24(+1.49%) |
Aug 03, 2012 | 15.74 | 15.93 | 15.50 | 15.80 | 1,722,637 | +0.33(+2.12%) |
Aug 02, 2012 | 15.52 | 15.86 | 15.13 | 15.47 | 2,739,754 | -0.94(-5.73%) |
Aug 01, 2012 | 16.53 | 16.55 | 16.33 | 16.41 | 1,094,036 | -0.05(-0.30%) |
Jul 31, 2012 | 16.49 | 16.65 | 16.31 | 16.46 | 1,254,017 | -0.18(-1.08%) |
Jul 30, 2012 | 16.83 | 16.90 | 16.39 | 16.64 | 1,806,182 | -0.20(-1.17%) |
Jul 27, 2012 | 16.15 | 17.02 | 16.07 | 16.84 | 3,046,448 | +0.79(+4.91%) |
Jul 26, 2012 | 15.69 | 16.15 | 15.66 | 16.05 | 2,233,745 | +0.68(+4.41%) |
Jul 25, 2012 | 15.42 | 15.59 | 15.16 | 15.37 | 1,626,845 | -0.04(-0.25%) |
Jul 24, 2012 | 15.48 | 15.59 | 15.27 | 15.41 | 2,283,309 | +0.02(+0.11%) |
Jul 23, 2012 | 15.11 | 15.51 | 14.95 | 15.39 | 1,615,425 | -0.06(-0.39%) |
Jul 20, 2012 | 15.59 | 15.59 | 15.25 | 15.45 | 1,304,676 | -0.30(-1.91%) |
Jul 19, 2012 | 15.21 | 15.82 | 15.17 | 15.75 | 2,660,958 | +0.65(+4.31%) |
Jul 18, 2012 | 14.70 | 15.25 | 14.64 | 15.10 | 1,859,015 | +0.30(+2.03%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.50 | 14.80 | 1,945,544 | +0.08(+0.56%) |
Jul 16, 2012 | 14.76 | 14.98 | 14.55 | 14.72 | 1,916,740 | -0.13(-0.85%) |
Jul 13, 2012 | 14.36 | 14.91 | 14.33 | 14.84 | 3,056,920 | +0.52(+3.67%) |
Jul 12, 2012 | 14.58 | 14.63 | 14.10 | 14.32 | 5,066,371 | -0.39(-2.68%) |
Jul 11, 2012 | 15.74 | 15.74 | 14.49 | 14.71 | 6,404,373 | -1.04(-6.63%) |
Jul 10, 2012 | 16.06 | 16.18 | 15.63 | 15.76 | 2,507,004 | -0.19(-1.17%) |
Jul 09, 2012 | 15.80 | 15.97 | 15.38 | 15.94 | 4,347,229 | -0.05(-0.31%) |
Jul 06, 2012 | 16.57 | 16.81 | 15.90 | 15.99 | 3,233,685 | -0.82(-4.88%) |
Jul 05, 2012 | 16.47 | 16.84 | 16.39 | 16.81 | 1,882,990 | +0.36(+2.16%) |
Jul 03, 2012 | 16.39 | 16.62 | 16.33 | 16.46 | 1,304,431 | +0.10(+0.60%) |
Jul 02, 2012 | 16.57 | 16.57 | 16.18 | 16.36 | 2,597,684 | -0.25(-1.48%) |
Jun 29, 2012 | 16.31 | 16.73 | 15.99 | 16.61 | 2,649,996 | +0.78(+4.90%) |
Jun 28, 2012 | 15.72 | 15.97 | 15.52 | 15.83 | 2,674,214 | -0.10(-0.62%) |
Jun 27, 2012 | 15.77 | 16.06 | 15.58 | 15.93 | 2,877,793 | +0.45(+2.93%) |
Jun 26, 2012 | 15.39 | 15.69 | 15.23 | 15.47 | 1,573,526 | +0.09(+0.60%) |
Jun 25, 2012 | 15.38 | 15.59 | 15.24 | 15.38 | 2,614,712 | -0.21(-1.33%) |
Jun 22, 2012 | 15.57 | 15.81 | 15.50 | 15.59 | 3,829,676 | +0.13(+0.85%) |
Jun 21, 2012 | 15.83 | 15.91 | 15.39 | 15.46 | 2,997,828 | -0.37(-2.35%) |
Jun 20, 2012 | 15.80 | 15.94 | 15.66 | 15.83 | 2,235,466 | +0.00(+0.00%) |
Jun 19, 2012 | 15.62 | 16.04 | 15.62 | 15.83 | 3,068,240 | +0.29(+1.86%) |
Jun 18, 2012 | 15.71 | 15.71 | 15.18 | 15.54 | 4,718,938 | -0.33(-2.10%) |
Jun 15, 2012 | 15.33 | 15.92 | 15.24 | 15.87 | 5,280,519 | +0.72(+4.73%) |
Jun 14, 2012 | 14.89 | 15.24 | 14.71 | 15.16 | 3,036,400 | +0.26(+1.72%) |
Jun 13, 2012 | 14.88 | 15.12 | 14.72 | 14.90 | 4,214,289 | -0.03(-0.22%) |
Jun 12, 2012 | 14.76 | 15.01 | 14.59 | 14.93 | 2,245,362 | +0.25(+1.68%) |
Jun 11, 2012 | 15.19 | 15.24 | 14.67 | 14.69 | 4,103,434 | -0.36(-2.36%) |
Jun 08, 2012 | 14.65 | 15.09 | 14.57 | 15.04 | 3,284,302 | +0.33(+2.27%) |
Jun 07, 2012 | 14.94 | 15.10 | 14.49 | 14.71 | 3,795,284 | -0.03(-0.19%) |
Jun 06, 2012 | 14.47 | 14.76 | 14.46 | 14.74 | 3,556,470 | +0.42(+2.90%) |
Jun 05, 2012 | 13.78 | 14.37 | 13.78 | 14.32 | 4,446,123 | +0.49(+3.56%) |
Jun 04, 2012 | 13.80 | 13.92 | 13.51 | 13.83 | 2,991,988 | -0.06(-0.43%) |
Jun 01, 2012 | 14.15 | 14.26 | 13.73 | 13.89 | 3,129,805 | -0.56(-3.90%) |
May 31, 2012 | 14.33 | 14.48 | 14.25 | 14.45 | 2,854,820 | -0.01(-0.04%) |
May 30, 2012 | 14.66 | 14.68 | 14.38 | 14.46 | 3,474,374 | -0.38(-2.56%) |
May 29, 2012 | 14.81 | 14.84 | 14.57 | 14.84 | 3,198,965 | +0.13(+0.88%) |
May 25, 2012 | 14.51 | 14.88 | 14.42 | 14.71 | 3,506,641 | +0.22(+1.54%) |
May 24, 2012 | 14.22 | 14.50 | 14.12 | 14.48 | 5,356,251 | +0.36(+2.57%) |
May 23, 2012 | 14.34 | 14.80 | 13.73 | 14.12 | 10,331,176 | +0.86(+6.51%) |
May 22, 2012 | 13.42 | 13.67 | 13.14 | 13.26 | 6,171,355 | -0.02(-0.12%) |
May 21, 2012 | 13.24 | 13.44 | 13.16 | 13.27 | 5,462,562 | -0.02(-0.16%) |
May 18, 2012 | 13.44 | 13.65 | 13.22 | 13.30 | 3,831,897 | -0.08(-0.57%) |
May 17, 2012 | 14.00 | 14.05 | 13.37 | 13.37 | 3,748,122 | -0.59(-4.20%) |
May 16, 2012 | 14.09 | 14.25 | 13.86 | 13.96 | 3,194,441 | -0.14(-0.96%) |
May 15, 2012 | 14.10 | 14.35 | 14.05 | 14.09 | 2,963,413 | -0.03(-0.23%) |
May 14, 2012 | 14.10 | 14.34 | 14.07 | 14.13 | 1,852,201 | -0.15(-1.06%) |
May 11, 2012 | 14.29 | 14.57 | 14.24 | 14.28 | 1,760,497 | -0.14(-0.98%) |
May 10, 2012 | 14.65 | 14.80 | 14.37 | 14.42 | 2,009,749 | -0.10(-0.71%) |
May 09, 2012 | 14.22 | 14.64 | 14.18 | 14.52 | 2,581,159 | +0.15(+1.02%) |
May 08, 2012 | 14.93 | 14.93 | 14.09 | 14.38 | 6,094,713 | -0.84(-5.53%) |
May 07, 2012 | 15.11 | 15.33 | 15.05 | 15.22 | 3,090,365 | -0.01(-0.04%) |
May 04, 2012 | 15.88 | 15.89 | 15.05 | 15.22 | 4,202,743 | -0.79(-4.95%) |
May 03, 2012 | 16.24 | 16.29 | 15.80 | 16.01 | 2,529,645 | -0.20(-1.20%) |
May 02, 2012 | 15.75 | 16.23 | 15.68 | 16.21 | 1,883,011 | +0.40(+2.54%) |