Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.59 | 23.61 | 23.16 | 23.17 | 2,219,717 | -0.44(-1.85%) |
May 30, 2013 | 23.15 | 23.73 | 22.92 | 23.61 | 0 | +0.42(+1.82%) |
May 29, 2013 | 22.91 | 23.38 | 22.90 | 23.19 | 2,783,902 | +0.00(+0.00%) |
May 28, 2013 | 22.97 | 23.34 | 22.75 | 23.19 | 2,600,011 | +0.50(+2.18%) |
May 24, 2013 | 22.34 | 22.70 | 22.32 | 22.70 | 0 | +0.23(+1.03%) |
May 23, 2013 | 22.27 | 22.51 | 22.02 | 22.46 | 0 | +0.01(+0.04%) |
May 22, 2013 | 22.76 | 23.14 | 22.38 | 22.46 | 0 | -0.31(-1.34%) |
May 21, 2013 | 22.94 | 22.95 | 22.74 | 22.76 | 0 | -0.11(-0.47%) |
May 20, 2013 | 22.58 | 22.93 | 22.48 | 22.87 | 0 | +0.26(+1.13%) |
May 17, 2013 | 22.40 | 22.63 | 22.31 | 22.61 | 0 | +0.45(+2.01%) |
May 16, 2013 | 22.19 | 22.39 | 22.12 | 22.17 | 2,473,669 | -0.10(-0.45%) |
May 15, 2013 | 22.21 | 22.53 | 22.10 | 22.27 | 0 | +0.42(+1.93%) |
May 13, 2013 | 21.53 | 21.88 | 21.48 | 21.85 | 0 | +0.26(+1.19%) |
May 10, 2013 | 21.52 | 21.60 | 21.33 | 21.59 | 0 | +0.12(+0.54%) |
May 09, 2013 | 21.46 | 21.54 | 21.35 | 21.47 | 0 | +0.02(+0.08%) |
May 08, 2013 | 21.38 | 21.47 | 21.16 | 21.46 | 0 | +0.02(+0.12%) |
May 07, 2013 | 21.25 | 21.59 | 21.25 | 21.43 | 0 | +0.22(+1.05%) |
May 06, 2013 | 20.76 | 21.23 | 20.73 | 21.21 | 0 | +0.45(+2.15%) |
May 03, 2013 | 20.53 | 20.86 | 20.35 | 20.76 | 0 | +0.42(+2.05%) |
May 02, 2013 | 20.05 | 20.39 | 19.91 | 20.35 | 0 | +0.38(+1.92%) |
May 01, 2013 | 20.30 | 20.33 | 19.87 | 19.96 | 0 | -0.36(-1.79%) |
Apr 30, 2013 | 20.17 | 20.37 | 20.08 | 20.33 | 0 | +0.10(+0.49%) |
Apr 29, 2013 | 20.05 | 20.37 | 20.05 | 20.23 | 1,810,353 | +0.21(+1.07%) |
Apr 26, 2013 | 20.29 | 20.29 | 19.81 | 20.01 | 2,145,093 | -0.24(-1.18%) |
Apr 25, 2013 | 20.33 | 20.55 | 20.24 | 20.25 | 2,169,427 | +0.00(+0.00%) |
Apr 24, 2013 | 20.05 | 20.25 | 19.97 | 20.25 | 0 | +0.26(+1.32%) |
Apr 23, 2013 | 19.78 | 20.05 | 19.53 | 19.99 | 3,941,493 | +0.50(+2.54%) |
Apr 22, 2013 | 19.66 | 19.66 | 19.21 | 19.49 | 3,943,064 | -0.08(-0.42%) |
Apr 19, 2013 | 19.45 | 19.66 | 19.23 | 19.58 | 2,935,043 | +0.22(+1.15%) |
Apr 18, 2013 | 19.41 | 19.43 | 19.07 | 19.35 | 2,425,841 | +0.01(+0.04%) |
Apr 17, 2013 | 19.39 | 19.53 | 19.16 | 19.34 | 2,573,343 | -0.29(-1.47%) |
Apr 16, 2013 | 19.68 | 19.72 | 19.48 | 19.63 | 2,012,694 | +0.10(+0.51%) |
Apr 15, 2013 | 20.09 | 20.14 | 19.52 | 19.53 | 2,730,104 | -0.61(-3.01%) |
Apr 12, 2013 | 20.42 | 20.50 | 19.95 | 20.14 | 2,474,896 | -0.45(-2.19%) |
Apr 11, 2013 | 20.24 | 20.66 | 20.05 | 20.59 | 3,012,669 | +0.27(+1.34%) |
Apr 10, 2013 | 20.07 | 20.38 | 20.07 | 20.32 | 1,511,253 | +0.26(+1.28%) |
Apr 09, 2013 | 19.97 | 20.17 | 19.86 | 20.06 | 2,238,187 | +0.15(+0.75%) |
Apr 08, 2013 | 19.67 | 19.94 | 19.42 | 19.91 | 2,908,637 | +0.20(+1.00%) |
Apr 05, 2013 | 19.71 | 19.78 | 19.50 | 19.72 | 2,178,117 | -0.21(-1.08%) |
Apr 04, 2013 | 19.77 | 20.04 | 19.72 | 19.93 | 2,584,351 | +0.21(+1.09%) |
Apr 03, 2013 | 20.29 | 20.29 | 19.57 | 19.72 | 4,774,981 | -0.50(-2.45%) |
Apr 02, 2013 | 20.55 | 20.57 | 20.10 | 20.21 | 2,245,202 | -0.25(-1.21%) |
Apr 01, 2013 | 20.70 | 20.78 | 20.34 | 20.46 | 1,622,357 | -0.17(-0.84%) |
Mar 28, 2013 | 20.65 | 20.67 | 20.54 | 20.63 | 1,602,196 | -0.01(-0.04%) |
Mar 27, 2013 | 20.68 | 20.68 | 20.42 | 20.64 | 2,131,696 | -0.12(-0.60%) |
Mar 26, 2013 | 20.91 | 20.94 | 20.71 | 20.76 | 2,587,761 | +0.00(+0.00%) |
Mar 25, 2013 | 20.90 | 20.95 | 20.67 | 20.76 | 1,798,765 | -0.06(-0.28%) |
Mar 22, 2013 | 20.85 | 20.90 | 20.63 | 20.82 | 1,314,189 | +0.05(+0.24%) |
Mar 21, 2013 | 20.88 | 20.99 | 20.70 | 20.77 | 1,434,306 | -0.23(-1.10%) |
Mar 20, 2013 | 21.04 | 21.09 | 20.93 | 21.00 | 1,362,987 | +0.12(+0.55%) |
Mar 19, 2013 | 20.95 | 21.04 | 20.69 | 20.89 | 1,922,101 | +0.02(+0.12%) |
Mar 18, 2013 | 20.81 | 20.90 | 20.64 | 20.86 | 2,478,411 | -0.24(-1.13%) |
Mar 15, 2013 | 21.18 | 21.18 | 20.72 | 21.10 | 5,757,842 | -0.14(-0.66%) |
Mar 14, 2013 | 21.18 | 21.35 | 21.14 | 21.24 | 1,770,015 | +0.12(+0.59%) |
Mar 13, 2013 | 21.09 | 21.17 | 21.01 | 21.12 | 800,536 | +0.09(+0.43%) |
Mar 12, 2013 | 21.13 | 21.19 | 20.93 | 21.03 | 1,150,577 | -0.13(-0.62%) |
Mar 11, 2013 | 20.84 | 21.22 | 20.81 | 21.16 | 2,022,623 | +0.27(+1.30%) |
Mar 08, 2013 | 20.95 | 21.16 | 20.81 | 20.89 | 1,933,766 | +0.03(+0.16%) |
Mar 07, 2013 | 20.71 | 20.89 | 20.66 | 20.85 | 1,793,218 | +0.15(+0.72%) |
Mar 06, 2013 | 20.48 | 20.77 | 20.34 | 20.71 | 3,160,101 | +0.48(+2.37%) |
Mar 05, 2013 | 20.08 | 20.45 | 20.08 | 20.23 | 2,014,400 | +0.24(+1.20%) |
Mar 04, 2013 | 19.84 | 20.02 | 19.75 | 19.99 | 3,845,353 | +0.14(+0.71%) |
Mar 01, 2013 | 19.85 | 20.09 | 19.56 | 19.85 | 3,433,485 | -0.09(-0.46%) |
Feb 28, 2013 | 19.86 | 20.12 | 19.80 | 19.94 | 2,034,891 | +0.03(+0.17%) |
Feb 27, 2013 | 19.57 | 19.98 | 19.57 | 19.91 | 1,862,171 | +0.29(+1.47%) |
Feb 26, 2013 | 19.57 | 19.68 | 19.19 | 19.62 | 4,354,118 | +0.10(+0.51%) |
Feb 25, 2013 | 20.11 | 20.14 | 19.51 | 19.52 | 3,411,780 | -0.33(-1.66%) |
Feb 22, 2013 | 19.71 | 19.86 | 19.66 | 19.85 | 1,543,329 | +0.26(+1.31%) |
Feb 21, 2013 | 19.86 | 20.10 | 19.45 | 19.59 | 2,838,613 | -0.34(-1.70%) |
Feb 20, 2013 | 20.34 | 20.37 | 19.92 | 19.93 | 2,110,868 | -0.45(-2.23%) |
Feb 19, 2013 | 20.18 | 20.40 | 20.13 | 20.38 | 2,503,660 | +0.29(+1.44%) |
Feb 15, 2013 | 20.44 | 20.46 | 20.02 | 20.10 | 2,508,436 | -0.24(-1.18%) |
Feb 14, 2013 | 20.38 | 20.46 | 20.24 | 20.33 | 3,378,628 | -0.09(-0.44%) |
Feb 13, 2013 | 20.29 | 20.57 | 20.22 | 20.43 | 3,526,962 | +0.21(+1.02%) |
Feb 12, 2013 | 20.05 | 20.29 | 19.93 | 20.22 | 3,153,010 | +0.23(+1.16%) |
Feb 11, 2013 | 19.93 | 20.06 | 19.81 | 19.99 | 2,228,286 | +0.06(+0.29%) |
Feb 08, 2013 | 19.84 | 19.99 | 19.77 | 19.93 | 2,549,017 | +0.15(+0.75%) |
Feb 07, 2013 | 19.83 | 19.93 | 19.61 | 19.78 | 2,618,699 | -0.07(-0.33%) |
Feb 06, 2013 | 19.72 | 19.98 | 19.67 | 19.85 | 3,258,334 | +0.35(+1.78%) |
Feb 04, 2013 | 19.62 | 19.69 | 19.45 | 19.50 | 2,765,778 | -0.26(-1.30%) |
Feb 01, 2013 | 19.40 | 19.84 | 19.40 | 19.76 | 3,209,674 | +0.50(+2.62%) |
Jan 31, 2013 | 18.87 | 19.39 | 18.72 | 19.25 | 3,290,243 | -0.18(-0.93%) |
Jan 30, 2013 | 18.82 | 19.48 | 18.71 | 19.43 | 5,821,194 | +0.66(+3.52%) |
Jan 29, 2013 | 18.96 | 19.05 | 18.68 | 18.77 | 4,760,370 | -0.12(-0.66%) |
Jan 28, 2013 | 18.96 | 19.01 | 18.72 | 18.90 | 4,169,371 | -0.07(-0.39%) |
Jan 25, 2013 | 18.77 | 19.04 | 18.71 | 18.97 | 3,743,520 | +0.22(+1.19%) |
Jan 24, 2013 | 18.63 | 18.82 | 18.62 | 18.75 | 1,907,221 | +0.11(+0.58%) |
Jan 23, 2013 | 18.77 | 18.77 | 18.55 | 18.64 | 1,923,555 | -0.10(-0.53%) |
Jan 22, 2013 | 18.56 | 18.75 | 18.48 | 18.74 | 1,762,306 | +0.12(+0.66%) |
Jan 18, 2013 | 18.72 | 18.73 | 18.28 | 18.62 | 2,094,360 | +0.04(+0.22%) |
Jan 17, 2013 | 18.49 | 18.67 | 18.42 | 18.58 | 2,412,925 | +0.16(+0.85%) |
Jan 16, 2013 | 18.18 | 18.53 | 18.16 | 18.42 | 2,923,721 | +0.21(+1.18%) |
Jan 15, 2013 | 17.90 | 18.25 | 17.85 | 18.20 | 2,385,378 | +0.16(+0.87%) |
Jan 14, 2013 | 17.94 | 18.05 | 17.80 | 18.05 | 1,691,789 | +0.09(+0.51%) |
Jan 11, 2013 | 18.07 | 18.11 | 17.83 | 17.96 | 2,139,239 | -0.17(-0.91%) |
Jan 10, 2013 | 17.84 | 18.12 | 17.82 | 18.12 | 3,285,762 | +0.08(+0.46%) |
Jan 09, 2013 | 18.18 | 18.30 | 17.93 | 18.04 | 3,671,181 | -0.20(-1.09%) |
Jan 08, 2013 | 18.58 | 18.60 | 18.22 | 18.24 | 4,552,486 | -0.37(-2.00%) |
Jan 07, 2013 | 18.59 | 18.64 | 18.38 | 18.61 | 2,768,776 | -0.09(-0.49%) |
Jan 04, 2013 | 18.18 | 18.82 | 18.13 | 18.70 | 4,333,377 | +0.52(+2.86%) |
Jan 03, 2013 | 18.16 | 18.27 | 18.01 | 18.18 | 2,746,837 | +0.02(+0.14%) |
Jan 02, 2013 | 18.08 | 18.16 | 17.98 | 18.16 | 3,089,924 | +0.49(+2.76%) |
Dec 31, 2012 | 17.40 | 17.69 | 17.31 | 17.67 | 2,667,649 | +0.22(+1.28%) |
Dec 28, 2012 | 17.39 | 17.60 | 17.33 | 17.45 | 2,452,036 | -0.11(-0.61%) |
Dec 27, 2012 | 17.59 | 17.64 | 17.29 | 17.55 | 2,784,266 | +0.01(+0.05%) |
Dec 26, 2012 | 17.75 | 17.89 | 17.51 | 17.54 | 2,349,527 | -0.13(-0.75%) |
Dec 24, 2012 | 17.78 | 17.90 | 17.35 | 17.68 | 731,419 | -0.07(-0.37%) |
Dec 21, 2012 | 17.61 | 17.83 | 17.57 | 17.74 | 5,254,268 | -0.36(-1.96%) |
Dec 20, 2012 | 17.82 | 18.11 | 17.80 | 18.10 | 2,717,246 | +0.31(+1.76%) |
Dec 19, 2012 | 17.75 | 18.07 | 17.75 | 17.78 | 3,090,378 | -0.04(-0.23%) |
Dec 18, 2012 | 17.61 | 17.84 | 17.54 | 17.82 | 4,172,508 | +0.32(+1.84%) |
Dec 17, 2012 | 17.11 | 17.53 | 17.07 | 17.50 | 2,971,724 | +0.50(+2.91%) |
Dec 14, 2012 | 17.00 | 17.11 | 16.97 | 17.01 | 2,451,678 | -0.01(-0.05%) |
Dec 13, 2012 | 16.97 | 17.12 | 16.89 | 17.02 | 2,791,606 | +0.83(+5.10%) |
Dec 04, 2012 | 16.40 | 16.50 | 16.11 | 16.19 | 3,204,584 | -0.38(-2.29%) |
Nov 30, 2012 | 16.71 | 16.92 | 16.52 | 16.57 | 3,113,511 | -0.12(-0.74%) |
Nov 29, 2012 | 16.67 | 16.80 | 16.55 | 16.69 | 2,267,735 | +0.15(+0.90%) |
Nov 28, 2012 | 16.33 | 16.61 | 16.33 | 16.55 | 3,646,966 | +0.07(+0.40%) |
Nov 27, 2012 | 16.56 | 16.76 | 16.40 | 16.48 | 6,521,085 | -0.62(-3.62%) |
Nov 26, 2012 | 17.02 | 17.15 | 16.89 | 17.10 | 3,649,732 | +0.04(+0.24%) |
Nov 23, 2012 | 16.73 | 17.06 | 16.69 | 17.06 | 935,513 | +0.40(+2.38%) |
Nov 21, 2012 | 16.60 | 16.67 | 16.47 | 16.66 | 1,734,964 | +0.12(+0.75%) |
Nov 20, 2012 | 16.21 | 16.57 | 16.13 | 16.54 | 2,215,343 | +0.26(+1.62%) |
Nov 19, 2012 | 16.38 | 16.50 | 16.20 | 16.27 | 2,637,536 | +0.13(+0.82%) |
Nov 16, 2012 | 15.93 | 16.17 | 15.71 | 16.14 | 3,172,943 | +0.25(+1.56%) |
Nov 15, 2012 | 15.92 | 16.02 | 15.77 | 15.89 | 2,571,290 | -0.07(-0.41%) |
Nov 14, 2012 | 16.22 | 16.35 | 15.89 | 15.96 | 2,989,455 | -0.26(-1.58%) |
Nov 13, 2012 | 16.40 | 16.58 | 16.21 | 16.21 | 4,224,493 | -0.31(-1.90%) |
Nov 12, 2012 | 16.64 | 16.67 | 16.38 | 16.53 | 2,003,545 | -0.01(-0.05%) |
Nov 09, 2012 | 16.57 | 16.86 | 16.51 | 16.54 | 3,124,160 | -0.04(-0.25%) |
Nov 08, 2012 | 16.86 | 17.07 | 16.56 | 16.58 | 3,171,985 | -0.27(-1.62%) |
Nov 07, 2012 | 17.64 | 17.64 | 16.83 | 16.85 | 4,607,650 | -1.03(-5.77%) |
Nov 06, 2012 | 17.80 | 18.05 | 17.72 | 17.88 | 2,670,456 | +0.17(+0.93%) |
Nov 05, 2012 | 17.63 | 17.78 | 17.39 | 17.72 | 2,705,327 | +0.03(+0.19%) |
Nov 02, 2012 | 18.08 | 18.17 | 17.64 | 17.68 | 1,724,449 | -0.30(-1.65%) |
Nov 01, 2012 | 17.69 | 18.04 | 17.59 | 17.98 | 2,475,460 | +0.25(+1.40%) |
Oct 31, 2012 | 17.63 | 17.80 | 17.40 | 17.73 | 2,507,245 | +0.21(+1.22%) |
Oct 26, 2012 | 17.64 | 17.52 | 17.52 | 17.52 | 1,959,652 | -0.18(-1.03%) |
Oct 25, 2012 | 17.84 | 17.97 | 17.63 | 17.70 | 2,217,362 | +0.11(+0.61%) |
Oct 24, 2012 | 17.45 | 17.79 | 17.45 | 17.59 | 2,829,127 | +0.13(+0.76%) |
Oct 23, 2012 | 17.34 | 17.71 | 17.24 | 17.46 | 5,318,955 | -0.25(-1.40%) |
Oct 19, 2012 | 17.88 | 17.98 | 17.58 | 17.71 | 3,609,881 | -0.02(-0.14%) |
Oct 18, 2012 | 18.20 | 18.31 | 17.69 | 17.73 | 5,585,411 | -0.48(-2.63%) |
Oct 17, 2012 | 18.16 | 18.44 | 17.94 | 18.21 | 3,707,115 | +0.13(+0.73%) |
Oct 16, 2012 | 18.40 | 18.63 | 17.95 | 18.08 | 3,757,216 | -0.25(-1.35%) |
Oct 15, 2012 | 18.16 | 18.34 | 18.07 | 18.33 | 2,977,122 | +0.18(+1.00%) |
Oct 12, 2012 | 18.36 | 18.40 | 18.01 | 18.15 | 4,124,961 | -0.45(-2.40%) |
Oct 11, 2012 | 18.16 | 18.71 | 18.15 | 18.59 | 4,499,441 | +0.54(+3.02%) |
Oct 10, 2012 | 17.92 | 18.07 | 17.80 | 18.05 | 2,461,943 | +0.08(+0.46%) |
Oct 09, 2012 | 17.97 | 18.19 | 17.86 | 17.97 | 3,481,953 | -0.05(-0.27%) |
Oct 08, 2012 | 18.03 | 18.07 | 17.92 | 18.01 | 1,966,271 | -0.13(-0.73%) |
Oct 05, 2012 | 18.16 | 18.45 | 18.06 | 18.15 | 5,611,974 | +0.18(+1.01%) |
Oct 04, 2012 | 17.60 | 18.16 | 17.54 | 17.97 | 4,293,871 | +0.49(+2.79%) |
Oct 03, 2012 | 17.25 | 17.49 | 17.07 | 17.48 | 2,905,485 | +0.30(+1.73%) |
Oct 02, 2012 | 17.17 | 17.26 | 17.00 | 17.18 | 2,582,775 | +0.02(+0.10%) |
Oct 01, 2012 | 17.16 | 17.49 | 17.10 | 17.16 | 3,475,027 | +0.11(+0.63%) |
Sep 28, 2012 | 16.93 | 17.11 | 16.83 | 17.06 | 2,639,147 | +0.02(+0.15%) |
Sep 27, 2012 | 16.96 | 17.24 | 16.86 | 17.03 | 3,059,597 | +0.21(+1.28%) |
Sep 26, 2012 | 16.79 | 17.01 | 16.64 | 16.82 | 3,733,975 | +0.03(+0.20%) |
Sep 25, 2012 | 17.32 | 17.42 | 16.75 | 16.78 | 2,731,504 | -0.57(-3.28%) |
Sep 24, 2012 | 17.14 | 17.47 | 17.02 | 17.35 | 1,570,037 | +0.12(+0.72%) |
Sep 21, 2012 | 17.64 | 17.64 | 17.21 | 17.23 | 3,274,401 | +0.06(+0.34%) |
Sep 20, 2012 | 17.26 | 17.33 | 17.01 | 17.17 | 2,487,059 | -0.29(-1.66%) |
Sep 19, 2012 | 17.40 | 17.80 | 17.34 | 17.46 | 3,318,959 | +0.07(+0.38%) |
Sep 18, 2012 | 17.43 | 17.57 | 17.36 | 17.40 | 1,781,143 | -0.11(-0.61%) |
Sep 17, 2012 | 17.58 | 17.63 | 17.40 | 17.50 | 2,485,693 | -0.12(-0.70%) |
Sep 14, 2012 | 17.42 | 17.89 | 17.36 | 17.63 | 4,050,079 | +0.34(+1.96%) |
Sep 13, 2012 | 16.86 | 17.45 | 16.72 | 17.29 | 3,270,003 | +0.41(+2.45%) |
Sep 12, 2012 | 16.67 | 17.09 | 16.64 | 16.88 | 3,865,921 | +0.34(+2.05%) |
Sep 11, 2012 | 16.55 | 16.67 | 16.45 | 16.54 | 1,915,446 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.77 | 16.51 | 16.52 | 2,091,831 | -0.24(-1.43%) |
Sep 07, 2012 | 16.33 | 16.82 | 16.31 | 16.76 | 3,213,928 | +0.47(+2.89%) |
Sep 06, 2012 | 16.11 | 16.50 | 16.07 | 16.29 | 2,608,938 | +0.31(+1.91%) |
Sep 05, 2012 | 15.93 | 16.04 | 15.80 | 15.98 | 1,186,374 | +0.02(+0.15%) |
Sep 04, 2012 | 15.84 | 16.03 | 15.73 | 15.96 | 1,280,865 | +0.07(+0.42%) |
Aug 31, 2012 | 15.95 | 16.02 | 15.80 | 15.89 | 1,465,163 | +0.04(+0.23%) |
Aug 30, 2012 | 15.83 | 15.93 | 15.69 | 15.86 | 1,036,227 | -0.08(-0.49%) |
Aug 29, 2012 | 15.86 | 15.99 | 15.80 | 15.93 | 1,297,213 | +0.20(+1.26%) |
Aug 27, 2012 | 15.90 | 15.97 | 15.68 | 15.74 | 714,503 | -0.07(-0.42%) |
Aug 24, 2012 | 15.65 | 15.86 | 15.64 | 15.80 | 1,299,429 | +0.11(+0.71%) |
Aug 23, 2012 | 15.94 | 16.00 | 15.65 | 15.69 | 1,220,476 | -0.27(-1.68%) |
Aug 22, 2012 | 16.07 | 16.27 | 15.91 | 15.96 | 1,685,590 | -0.12(-0.77%) |
Aug 21, 2012 | 16.17 | 16.36 | 16.04 | 16.08 | 2,351,786 | -0.02(-0.10%) |
Aug 20, 2012 | 16.20 | 16.21 | 16.02 | 16.10 | 2,298,135 | -0.17(-1.02%) |
Aug 17, 2012 | 15.93 | 16.29 | 15.78 | 16.26 | 2,580,088 | +0.39(+2.44%) |
Aug 16, 2012 | 15.83 | 15.93 | 15.74 | 15.88 | 1,432,486 | +0.06(+0.37%) |
Aug 15, 2012 | 15.52 | 15.84 | 15.51 | 15.82 | 2,522,050 | +0.29(+1.86%) |
Aug 14, 2012 | 15.48 | 15.72 | 15.46 | 15.53 | 1,580,705 | +0.07(+0.43%) |
Aug 13, 2012 | 15.50 | 15.52 | 15.27 | 15.46 | 1,986,369 | -0.12(-0.74%) |
Aug 10, 2012 | 15.65 | 15.67 | 15.43 | 15.58 | 1,425,353 | -0.14(-0.89%) |
Aug 09, 2012 | 15.69 | 15.78 | 15.60 | 15.72 | 942,585 | +0.01(+0.05%) |
Aug 08, 2012 | 15.62 | 15.80 | 15.61 | 15.71 | 1,700,590 | -0.02(-0.10%) |
Aug 07, 2012 | 15.65 | 15.89 | 15.54 | 15.73 | 2,136,304 | +0.19(+1.22%) |
Aug 06, 2012 | 15.77 | 15.86 | 15.51 | 15.54 | 1,530,231 | -0.09(-0.58%) |
Aug 03, 2012 | 15.13 | 15.74 | 15.13 | 15.63 | 2,904,511 | +0.73(+4.88%) |
Aug 02, 2012 | 15.01 | 15.20 | 14.71 | 14.90 | 2,904,743 | -0.19(-1.26%) |
Aug 01, 2012 | 15.10 | 15.23 | 15.02 | 15.09 | 2,900,343 | +0.07(+0.44%) |
Jul 31, 2012 | 15.06 | 15.22 | 15.03 | 15.03 | 2,511,526 | -0.08(-0.55%) |
Jul 30, 2012 | 15.26 | 15.37 | 15.02 | 15.11 | 3,389,334 | -0.15(-0.97%) |
Jul 27, 2012 | 15.01 | 15.40 | 14.90 | 15.26 | 3,928,300 | +0.33(+2.21%) |
Jul 26, 2012 | 15.03 | 15.13 | 14.78 | 14.93 | 4,585,895 | +0.17(+1.12%) |
Jul 25, 2012 | 14.84 | 15.01 | 14.70 | 14.76 | 2,936,901 | -0.06(-0.42%) |
Jul 24, 2012 | 14.98 | 15.21 | 14.51 | 14.82 | 8,089,674 | -0.51(-3.31%) |
Jul 23, 2012 | 15.25 | 15.39 | 15.04 | 15.33 | 3,616,861 | -0.13(-0.85%) |
Jul 20, 2012 | 15.77 | 15.78 | 15.44 | 15.46 | 3,161,698 | -0.42(-2.65%) |
Jul 19, 2012 | 16.12 | 16.24 | 15.84 | 15.88 | 2,405,905 | -0.17(-1.08%) |
Jul 18, 2012 | 16.01 | 16.21 | 15.87 | 16.06 | 3,490,033 | +0.02(+0.10%) |
Jul 17, 2012 | 15.88 | 16.08 | 15.60 | 16.04 | 2,188,060 | +0.31(+1.99%) |
Jul 16, 2012 | 15.67 | 15.92 | 15.60 | 15.73 | 1,826,306 | +0.02(+0.16%) |
Jul 13, 2012 | 15.41 | 15.76 | 15.41 | 15.70 | 2,534,081 | +0.31(+2.04%) |
Jul 12, 2012 | 15.51 | 15.54 | 15.27 | 15.39 | 2,452,347 | -0.24(-1.53%) |
Jul 11, 2012 | 15.49 | 15.69 | 15.35 | 15.63 | 4,010,650 | +0.12(+0.80%) |
Jul 10, 2012 | 15.94 | 16.03 | 15.39 | 15.50 | 3,231,728 | -0.26(-1.68%) |
Jul 09, 2012 | 15.99 | 16.06 | 15.69 | 15.77 | 2,422,361 | -0.24(-1.50%) |
Jul 06, 2012 | 15.86 | 16.08 | 15.69 | 16.01 | 2,113,200 | -0.02(-0.15%) |
Jul 05, 2012 | 16.25 | 16.25 | 15.98 | 16.03 | 2,315,047 | -0.23(-1.42%) |
Jul 03, 2012 | 16.21 | 16.36 | 16.13 | 16.26 | 1,004,324 | +0.06(+0.36%) |
Jul 02, 2012 | 16.12 | 16.24 | 15.79 | 16.21 | 2,717,350 | +0.17(+1.08%) |
Jun 29, 2012 | 16.02 | 16.08 | 15.87 | 16.03 | 2,812,204 | +0.36(+2.26%) |
Jun 28, 2012 | 15.70 | 15.75 | 15.31 | 15.68 | 3,279,561 | -0.17(-1.09%) |
Jun 27, 2012 | 15.56 | 15.88 | 15.40 | 15.85 | 2,068,722 | +0.34(+2.18%) |
Jun 26, 2012 | 15.23 | 15.64 | 15.15 | 15.51 | 3,552,598 | +0.28(+1.84%) |
Jun 25, 2012 | 15.57 | 15.57 | 15.13 | 15.23 | 3,115,373 | -0.56(-3.55%) |
Jun 22, 2012 | 15.77 | 15.89 | 15.70 | 15.79 | 2,268,151 | +0.13(+0.82%) |
Jun 21, 2012 | 16.22 | 16.35 | 15.64 | 15.67 | 2,476,346 | -0.53(-3.29%) |
Jun 20, 2012 | 16.03 | 16.43 | 16.02 | 16.20 | 4,882,100 | +0.12(+0.77%) |
Jun 19, 2012 | 15.69 | 16.18 | 15.69 | 16.07 | 4,987,541 | +0.52(+3.34%) |
Jun 18, 2012 | 15.33 | 15.60 | 15.21 | 15.55 | 2,946,619 | +0.12(+0.75%) |
Jun 15, 2012 | 15.14 | 15.50 | 15.04 | 15.44 | 3,682,303 | +0.28(+1.85%) |
Jun 14, 2012 | 14.81 | 15.19 | 14.76 | 15.16 | 2,495,340 | +0.37(+2.51%) |
Jun 13, 2012 | 14.80 | 15.10 | 14.68 | 14.79 | 2,340,258 | -0.13(-0.89%) |
Jun 12, 2012 | 14.68 | 14.92 | 14.41 | 14.92 | 2,928,815 | +0.29(+1.98%) |
Jun 11, 2012 | 15.35 | 15.41 | 14.60 | 14.63 | 3,384,187 | -0.56(-3.70%) |
Jun 08, 2012 | 15.05 | 15.24 | 14.78 | 15.19 | 2,698,599 | +0.07(+0.49%) |
Jun 07, 2012 | 15.36 | 15.54 | 15.04 | 15.12 | 3,181,417 | -0.03(-0.19%) |
Jun 06, 2012 | 14.89 | 15.19 | 14.79 | 15.15 | 4,485,550 | +0.44(+3.00%) |
Jun 05, 2012 | 14.80 | 15.01 | 14.61 | 14.70 | 5,432,942 | +0.17(+1.14%) |
Jun 04, 2012 | 14.79 | 15.08 | 14.44 | 14.54 | 5,170,759 | -0.50(-3.35%) |