Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.65 | 17.83 | 17.65 | 17.73 | 2,112,759 | +0.08(+0.43%) |
Jun 27, 2013 | 17.71 | 17.77 | 17.60 | 17.66 | 1,932,846 | +0.11(+0.65%) |
Jun 26, 2013 | 17.43 | 17.69 | 17.43 | 17.54 | 1,418,298 | +0.23(+1.32%) |
Jun 25, 2013 | 17.26 | 17.38 | 17.17 | 17.32 | 2,795,752 | +0.05(+0.32%) |
Jun 24, 2013 | 17.27 | 17.36 | 17.09 | 17.26 | 3,014,083 | -0.27(-1.55%) |
Jun 21, 2013 | 17.55 | 17.75 | 17.52 | 17.53 | 2,687,360 | -0.15(-0.86%) |
Jun 20, 2013 | 18.06 | 18.07 | 17.63 | 17.69 | 3,245,158 | -0.47(-2.58%) |
Jun 19, 2013 | 18.40 | 18.42 | 18.15 | 18.15 | 2,013,963 | -0.25(-1.33%) |
Jun 18, 2013 | 18.24 | 18.48 | 18.19 | 18.40 | 1,192,639 | +0.16(+0.87%) |
Jun 17, 2013 | 18.15 | 18.31 | 18.12 | 18.24 | 1,700,476 | +0.22(+1.21%) |
Jun 14, 2013 | 17.99 | 18.12 | 17.99 | 18.02 | 1,684,827 | -0.03(-0.18%) |
Jun 13, 2013 | 17.89 | 18.08 | 17.79 | 18.06 | 1,997,776 | +0.15(+0.85%) |
Jun 12, 2013 | 18.39 | 18.40 | 17.87 | 17.90 | 1,918,736 | -0.37(-2.03%) |
Jun 11, 2013 | 18.30 | 18.31 | 18.10 | 18.27 | 1,599,765 | -0.10(-0.53%) |
Jun 10, 2013 | 18.42 | 18.45 | 18.32 | 18.37 | 1,792,897 | -0.02(-0.09%) |
Jun 07, 2013 | 18.27 | 18.39 | 18.09 | 18.39 | 2,565,828 | +0.19(+1.05%) |
Jun 06, 2013 | 18.25 | 18.26 | 18.04 | 18.20 | 2,370,763 | -0.05(-0.27%) |
Jun 05, 2013 | 18.28 | 18.40 | 18.17 | 18.25 | 2,099,138 | -0.16(-0.86%) |
Jun 04, 2013 | 18.40 | 18.46 | 18.25 | 18.40 | 2,254,732 | +0.01(+0.06%) |
Jun 03, 2013 | 18.19 | 18.45 | 18.16 | 18.39 | 3,939,288 | +0.21(+1.14%) |
May 31, 2013 | 18.59 | 18.60 | 18.18 | 18.19 | 3,328,188 | -0.52(-2.77%) |
May 30, 2013 | 18.89 | 18.89 | 18.64 | 18.70 | 2,695,657 | -0.18(-0.95%) |
May 29, 2013 | 19.03 | 19.07 | 18.81 | 18.88 | 1,672,131 | -0.23(-1.20%) |
May 28, 2013 | 19.20 | 19.28 | 19.09 | 19.11 | 2,394,152 | -0.07(-0.37%) |
May 24, 2013 | 18.99 | 19.26 | 18.95 | 19.18 | 1,740,819 | +0.09(+0.46%) |
May 23, 2013 | 18.96 | 19.18 | 18.91 | 19.10 | 2,264,620 | +0.07(+0.34%) |
May 22, 2013 | 19.00 | 19.23 | 18.96 | 19.03 | 3,785,923 | +0.00(+0.00%) |
May 21, 2013 | 18.79 | 19.19 | 18.79 | 19.03 | 2,545,099 | +0.47(+2.55%) |
May 20, 2013 | 18.42 | 18.57 | 18.32 | 18.56 | 1,026,414 | +0.12(+0.67%) |
May 17, 2013 | 18.11 | 18.47 | 18.09 | 18.43 | 1,668,179 | +0.07(+0.38%) |
May 16, 2013 | 18.36 | 18.45 | 18.33 | 18.36 | 1,193,747 | -0.01(-0.03%) |
May 15, 2013 | 18.31 | 18.44 | 18.29 | 18.37 | 1,454,277 | -0.05(-0.29%) |
May 13, 2013 | 18.38 | 18.48 | 18.36 | 18.42 | 1,223,603 | +0.05(+0.26%) |
May 10, 2013 | 18.28 | 18.39 | 18.12 | 18.38 | 1,227,570 | +0.14(+0.79%) |
May 09, 2013 | 18.21 | 18.36 | 18.20 | 18.23 | 1,078,208 | +0.02(+0.12%) |
May 08, 2013 | 18.16 | 18.24 | 18.05 | 18.21 | 1,355,959 | +0.02(+0.12%) |
May 07, 2013 | 18.19 | 18.26 | 18.13 | 18.19 | 1,007,476 | +0.02(+0.12%) |
May 06, 2013 | 18.16 | 18.34 | 18.12 | 18.17 | 2,109,490 | -0.02(-0.09%) |
May 03, 2013 | 18.07 | 18.21 | 18.01 | 18.18 | 2,954,977 | +0.18(+0.98%) |
May 02, 2013 | 17.73 | 18.04 | 17.73 | 18.01 | 1,716,568 | +0.18(+1.02%) |
May 01, 2013 | 17.87 | 17.89 | 17.71 | 17.83 | 2,042,655 | -0.06(-0.36%) |
Apr 30, 2013 | 17.72 | 18.03 | 17.46 | 17.89 | 6,890,783 | -0.12(-0.68%) |
Apr 29, 2013 | 17.80 | 18.02 | 17.79 | 18.01 | 1,914,333 | +0.29(+1.63%) |
Apr 26, 2013 | 17.70 | 17.81 | 17.70 | 17.72 | 1,257,552 | +0.02(+0.12%) |
Apr 25, 2013 | 17.57 | 17.79 | 17.50 | 17.70 | 1,740,501 | +0.17(+0.97%) |
Apr 24, 2013 | 17.40 | 17.54 | 17.32 | 17.53 | 1,288,636 | +0.09(+0.52%) |
Apr 23, 2013 | 17.37 | 17.46 | 17.28 | 17.44 | 1,297,097 | +0.12(+0.68%) |
Apr 22, 2013 | 17.32 | 17.35 | 17.18 | 17.32 | 1,575,286 | +0.02(+0.09%) |
Apr 19, 2013 | 17.16 | 17.31 | 17.09 | 17.31 | 968,823 | +0.14(+0.81%) |
Apr 18, 2013 | 17.39 | 17.42 | 17.16 | 17.17 | 2,644,504 | -0.14(-0.80%) |
Apr 17, 2013 | 17.33 | 17.40 | 17.23 | 17.31 | 2,210,812 | -0.15(-0.86%) |
Apr 16, 2013 | 17.32 | 17.53 | 17.29 | 17.46 | 1,692,050 | +0.20(+1.14%) |
Apr 15, 2013 | 17.44 | 17.52 | 17.24 | 17.26 | 3,303,208 | -0.16(-0.92%) |
Apr 12, 2013 | 17.50 | 17.52 | 17.34 | 17.42 | 1,346,013 | -0.11(-0.64%) |
Apr 11, 2013 | 17.50 | 17.57 | 17.47 | 17.53 | 1,065,568 | +0.05(+0.28%) |
Apr 10, 2013 | 17.30 | 17.49 | 17.27 | 17.48 | 2,354,627 | +0.27(+1.55%) |
Apr 09, 2013 | 17.15 | 17.23 | 17.02 | 17.22 | 1,311,286 | +0.06(+0.37%) |
Apr 08, 2013 | 16.97 | 17.15 | 16.83 | 17.15 | 1,394,826 | +0.17(+1.01%) |
Apr 05, 2013 | 16.82 | 16.98 | 16.60 | 16.98 | 1,696,698 | -0.01(-0.06%) |
Apr 04, 2013 | 17.10 | 17.13 | 16.95 | 16.99 | 1,895,395 | -0.03(-0.19%) |
Apr 03, 2013 | 17.32 | 17.37 | 17.02 | 17.02 | 2,868,378 | -0.27(-1.57%) |
Apr 02, 2013 | 17.32 | 17.40 | 17.28 | 17.30 | 1,487,771 | -0.01(-0.06%) |
Apr 01, 2013 | 17.33 | 17.36 | 17.25 | 17.31 | 1,078,407 | -0.04(-0.25%) |
Mar 28, 2013 | 17.24 | 17.38 | 17.08 | 17.35 | 2,034,026 | +0.09(+0.50%) |
Mar 27, 2013 | 17.16 | 17.36 | 17.16 | 17.26 | 1,796,791 | -0.03(-0.15%) |
Mar 26, 2013 | 17.37 | 17.37 | 17.23 | 17.29 | 1,509,691 | -0.02(-0.09%) |
Mar 25, 2013 | 17.41 | 17.57 | 17.18 | 17.31 | 3,735,544 | +0.09(+0.50%) |
Mar 22, 2013 | 17.23 | 17.26 | 17.01 | 17.22 | 4,010,913 | +0.06(+0.34%) |
Mar 21, 2013 | 17.31 | 17.36 | 17.16 | 17.16 | 1,948,747 | -0.19(-1.11%) |
Mar 20, 2013 | 17.13 | 17.36 | 17.07 | 17.36 | 2,128,111 | +0.29(+1.72%) |
Mar 19, 2013 | 17.09 | 17.17 | 16.97 | 17.06 | 2,077,505 | -0.01(-0.06%) |
Mar 18, 2013 | 17.07 | 17.28 | 16.94 | 17.07 | 3,205,609 | -0.16(-0.93%) |
Mar 15, 2013 | 17.26 | 17.56 | 16.88 | 17.23 | 10,712,229 | +0.49(+2.94%) |
Mar 14, 2013 | 16.68 | 16.83 | 16.59 | 16.74 | 1,496,227 | +0.07(+0.45%) |
Mar 13, 2013 | 16.68 | 16.75 | 16.58 | 16.67 | 1,547,445 | +0.01(+0.03%) |
Mar 12, 2013 | 16.55 | 16.69 | 16.53 | 16.66 | 1,934,853 | +0.07(+0.42%) |
Mar 11, 2013 | 16.40 | 16.61 | 16.40 | 16.59 | 1,007,816 | +0.18(+1.11%) |
Mar 08, 2013 | 16.53 | 16.60 | 16.30 | 16.41 | 1,222,710 | -0.01(-0.06%) |
Mar 07, 2013 | 16.35 | 16.43 | 16.22 | 16.42 | 1,316,180 | +0.11(+0.65%) |
Mar 06, 2013 | 16.58 | 16.59 | 16.29 | 16.31 | 1,540,674 | -0.17(-1.00%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.34 | 16.48 | 1,562,863 | +0.18(+1.08%) |
Mar 04, 2013 | 16.29 | 16.34 | 16.16 | 16.30 | 1,042,109 | +0.02(+0.13%) |
Mar 01, 2013 | 16.29 | 16.37 | 16.11 | 16.28 | 1,948,008 | -0.05(-0.33%) |
Feb 28, 2013 | 16.19 | 16.35 | 16.09 | 16.33 | 2,173,841 | +0.14(+0.89%) |
Feb 27, 2013 | 16.01 | 16.24 | 16.01 | 16.19 | 1,813,872 | +0.15(+0.93%) |
Feb 26, 2013 | 16.10 | 16.15 | 15.97 | 16.04 | 2,043,832 | +0.02(+0.10%) |
Feb 25, 2013 | 16.04 | 16.23 | 16.02 | 16.02 | 3,125,682 | +0.04(+0.27%) |
Feb 22, 2013 | 15.97 | 16.01 | 15.82 | 15.98 | 2,061,166 | +0.07(+0.44%) |
Feb 21, 2013 | 16.25 | 16.25 | 15.87 | 15.91 | 2,552,570 | -0.17(-1.07%) |
Feb 20, 2013 | 16.15 | 16.24 | 16.00 | 16.08 | 3,245,613 | -0.06(-0.39%) |
Feb 19, 2013 | 15.91 | 16.16 | 15.90 | 16.15 | 2,445,753 | +0.17(+1.05%) |
Feb 15, 2013 | 15.72 | 16.02 | 15.63 | 15.98 | 2,628,571 | +0.17(+1.09%) |
Feb 14, 2013 | 15.58 | 15.81 | 15.58 | 15.81 | 2,591,173 | +0.15(+0.93%) |
Feb 13, 2013 | 16.08 | 16.11 | 15.33 | 15.66 | 4,766,782 | -0.36(-2.25%) |
Feb 12, 2013 | 16.02 | 16.08 | 15.95 | 16.02 | 2,632,785 | +0.02(+0.10%) |
Feb 11, 2013 | 16.04 | 16.05 | 15.94 | 16.01 | 906,977 | -0.04(-0.23%) |
Feb 08, 2013 | 16.03 | 16.12 | 15.96 | 16.04 | 914,436 | -0.01(-0.03%) |
Feb 07, 2013 | 16.12 | 16.16 | 15.89 | 16.05 | 1,343,277 | -0.06(-0.39%) |
Feb 06, 2013 | 15.95 | 16.13 | 15.92 | 16.11 | 926,594 | +0.22(+1.38%) |
Feb 04, 2013 | 16.06 | 16.07 | 15.84 | 15.89 | 1,945,967 | -0.28(-1.71%) |
Feb 01, 2013 | 16.11 | 16.30 | 16.02 | 16.17 | 2,282,028 | +0.15(+0.95%) |
Jan 31, 2013 | 15.99 | 16.07 | 15.93 | 16.02 | 1,147,965 | +0.07(+0.46%) |
Jan 30, 2013 | 16.09 | 16.10 | 15.92 | 15.94 | 1,190,767 | -0.16(-0.97%) |
Jan 29, 2013 | 16.04 | 16.14 | 16.04 | 16.10 | 897,355 | +0.07(+0.46%) |
Jan 28, 2013 | 16.06 | 16.12 | 15.96 | 16.03 | 1,519,241 | -0.07(-0.45%) |
Jan 25, 2013 | 16.11 | 16.19 | 16.01 | 16.10 | 2,345,135 | -0.06(-0.39%) |
Jan 24, 2013 | 16.10 | 16.24 | 16.07 | 16.16 | 1,947,134 | +0.10(+0.65%) |
Jan 23, 2013 | 15.80 | 16.08 | 15.80 | 16.06 | 1,630,060 | +0.26(+1.62%) |
Jan 22, 2013 | 15.81 | 15.86 | 15.69 | 15.80 | 1,241,141 | +0.06(+0.37%) |
Jan 18, 2013 | 15.75 | 15.77 | 15.67 | 15.74 | 1,425,690 | -0.02(-0.13%) |
Jan 17, 2013 | 15.63 | 15.81 | 15.62 | 15.77 | 2,135,102 | +0.16(+1.00%) |
Jan 16, 2013 | 15.70 | 15.77 | 15.59 | 15.61 | 1,649,323 | -0.15(-0.96%) |
Jan 15, 2013 | 15.56 | 15.79 | 15.50 | 15.76 | 2,460,900 | +0.13(+0.84%) |
Jan 14, 2013 | 15.53 | 15.64 | 15.43 | 15.63 | 1,536,502 | +0.10(+0.67%) |
Jan 11, 2013 | 15.47 | 15.55 | 15.44 | 15.53 | 770,148 | +0.06(+0.41%) |
Jan 10, 2013 | 15.42 | 15.49 | 15.33 | 15.46 | 1,193,700 | +0.14(+0.92%) |
Jan 09, 2013 | 15.40 | 15.40 | 15.27 | 15.32 | 1,000,446 | -0.06(-0.41%) |
Jan 08, 2013 | 15.30 | 15.40 | 15.21 | 15.38 | 924,596 | +0.07(+0.48%) |
Jan 07, 2013 | 15.37 | 15.37 | 15.27 | 15.31 | 811,437 | -0.07(-0.44%) |
Jan 04, 2013 | 15.33 | 15.42 | 15.28 | 15.38 | 1,101,989 | +0.06(+0.41%) |
Jan 03, 2013 | 15.40 | 15.42 | 15.24 | 15.32 | 1,324,767 | -0.08(-0.54%) |
Jan 02, 2013 | 15.33 | 15.40 | 15.26 | 15.40 | 1,979,382 | +0.22(+1.48%) |
Dec 31, 2012 | 14.91 | 15.27 | 14.91 | 15.17 | 1,781,396 | +0.21(+1.43%) |
Dec 28, 2012 | 15.03 | 15.11 | 14.96 | 14.96 | 1,148,242 | -0.15(-1.00%) |
Dec 27, 2012 | 15.03 | 15.13 | 14.98 | 15.11 | 1,398,001 | +0.10(+0.70%) |
Dec 26, 2012 | 15.12 | 15.15 | 14.96 | 15.01 | 736,179 | -0.06(-0.42%) |
Dec 24, 2012 | 15.14 | 15.25 | 15.05 | 15.07 | 469,999 | -0.07(-0.45%) |
Dec 21, 2012 | 15.26 | 15.28 | 15.09 | 15.14 | 1,407,928 | -0.22(-1.43%) |
Dec 20, 2012 | 15.28 | 15.37 | 15.23 | 15.36 | 1,599,018 | +0.13(+0.86%) |
Dec 19, 2012 | 15.17 | 15.32 | 15.14 | 15.23 | 1,553,503 | +0.03(+0.17%) |
Dec 18, 2012 | 15.27 | 15.27 | 15.10 | 15.20 | 2,229,326 | -0.06(-0.41%) |
Dec 17, 2012 | 15.05 | 15.27 | 15.02 | 15.26 | 1,539,976 | +0.26(+1.74%) |
Dec 14, 2012 | 15.13 | 15.21 | 14.98 | 15.00 | 1,285,567 | -0.12(-0.80%) |
Dec 13, 2012 | 15.17 | 15.22 | 15.09 | 15.12 | 1,330,498 | -0.09(-0.58%) |
Dec 12, 2012 | 15.01 | 15.28 | 15.01 | 15.21 | 2,200,505 | +0.23(+1.54%) |
Dec 11, 2012 | 14.73 | 15.01 | 14.67 | 14.98 | 2,381,511 | +0.30(+2.07%) |
Dec 10, 2012 | 14.66 | 14.80 | 14.61 | 14.68 | 1,046,538 | +0.03(+0.18%) |
Dec 07, 2012 | 14.71 | 14.77 | 14.54 | 14.65 | 748,529 | +0.02(+0.14%) |
Dec 06, 2012 | 14.66 | 14.70 | 14.58 | 14.63 | 824,696 | -0.02(-0.14%) |
Dec 05, 2012 | 14.59 | 14.69 | 14.46 | 14.65 | 1,197,380 | +0.18(+1.23%) |
Dec 04, 2012 | 14.51 | 14.59 | 14.40 | 14.47 | 1,901,136 | +0.08(+0.54%) |
Nov 30, 2012 | 14.21 | 14.42 | 14.19 | 14.40 | 1,410,453 | +0.17(+1.21%) |
Nov 29, 2012 | 14.25 | 14.29 | 14.17 | 14.22 | 1,050,420 | -0.02(-0.15%) |
Nov 28, 2012 | 14.17 | 14.25 | 14.09 | 14.24 | 804,937 | +0.07(+0.48%) |
Nov 27, 2012 | 14.36 | 14.40 | 14.18 | 14.18 | 1,696,699 | -0.17(-1.20%) |
Nov 26, 2012 | 14.28 | 14.44 | 14.26 | 14.35 | 1,455,560 | -0.02(-0.11%) |
Nov 23, 2012 | 14.19 | 14.39 | 14.18 | 14.36 | 551,932 | +0.27(+1.89%) |
Nov 21, 2012 | 14.15 | 14.15 | 13.96 | 14.10 | 1,854,772 | -0.01(-0.04%) |
Nov 20, 2012 | 14.25 | 14.30 | 14.02 | 14.10 | 2,127,674 | -0.14(-0.99%) |
Nov 19, 2012 | 14.29 | 14.37 | 14.17 | 14.24 | 1,238,415 | +0.25(+1.79%) |
Nov 16, 2012 | 13.99 | 14.04 | 13.86 | 13.99 | 1,673,011 | +0.04(+0.26%) |
Nov 15, 2012 | 13.97 | 14.08 | 13.92 | 13.96 | 2,063,850 | +0.01(+0.04%) |
Nov 14, 2012 | 14.23 | 14.23 | 13.93 | 13.95 | 1,472,481 | -0.22(-1.55%) |
Nov 13, 2012 | 14.12 | 14.26 | 14.07 | 14.17 | 1,530,388 | +0.02(+0.14%) |
Nov 12, 2012 | 14.25 | 14.32 | 14.08 | 14.15 | 1,155,080 | -0.07(-0.47%) |
Nov 09, 2012 | 14.31 | 14.41 | 14.21 | 14.22 | 1,533,187 | -0.16(-1.14%) |
Nov 08, 2012 | 14.33 | 14.47 | 14.26 | 14.38 | 1,760,156 | +0.09(+0.64%) |
Nov 07, 2012 | 14.32 | 14.35 | 14.20 | 14.29 | 1,613,901 | -0.03(-0.18%) |
Nov 06, 2012 | 14.22 | 14.33 | 14.16 | 14.32 | 1,527,752 | +0.14(+1.01%) |
Nov 05, 2012 | 14.26 | 14.31 | 14.02 | 14.17 | 2,189,224 | -0.22(-1.56%) |
Nov 02, 2012 | 14.68 | 14.68 | 14.32 | 14.40 | 1,724,023 | -0.16(-1.12%) |
Nov 01, 2012 | 14.43 | 14.68 | 14.35 | 14.56 | 1,460,151 | +0.13(+0.92%) |
Oct 31, 2012 | 14.51 | 14.66 | 14.35 | 14.43 | 1,696,988 | -0.05(-0.32%) |
Oct 26, 2012 | 14.46 | 14.47 | 14.47 | 14.47 | 1,225,950 | -0.01(-0.07%) |
Oct 25, 2012 | 14.41 | 14.48 | 14.28 | 14.48 | 1,488,272 | +0.21(+1.47%) |
Oct 24, 2012 | 14.55 | 14.55 | 14.24 | 14.27 | 1,265,739 | -0.14(-0.99%) |
Oct 23, 2012 | 14.44 | 14.48 | 14.27 | 14.42 | 1,197,840 | -0.12(-0.84%) |
Oct 19, 2012 | 14.67 | 14.70 | 14.53 | 14.54 | 1,053,300 | -0.19(-1.28%) |
Oct 18, 2012 | 14.62 | 14.76 | 14.62 | 14.73 | 1,113,922 | +0.07(+0.45%) |
Oct 17, 2012 | 14.52 | 14.68 | 14.46 | 14.66 | 1,039,714 | +0.18(+1.23%) |
Oct 16, 2012 | 14.46 | 14.52 | 14.40 | 14.48 | 1,470,771 | +0.06(+0.39%) |
Oct 15, 2012 | 14.40 | 14.44 | 14.31 | 14.43 | 1,222,132 | +0.07(+0.50%) |
Oct 12, 2012 | 14.37 | 14.45 | 14.34 | 14.36 | 1,300,545 | -0.03(-0.18%) |
Oct 11, 2012 | 14.47 | 14.57 | 14.35 | 14.38 | 1,531,818 | -0.04(-0.25%) |
Oct 10, 2012 | 14.42 | 14.62 | 14.39 | 14.42 | 2,533,019 | -0.04(-0.25%) |
Oct 09, 2012 | 14.66 | 14.70 | 14.43 | 14.45 | 2,152,785 | -0.23(-1.56%) |
Oct 08, 2012 | 14.69 | 14.75 | 14.63 | 14.68 | 950,872 | -0.04(-0.28%) |
Oct 05, 2012 | 14.94 | 14.98 | 14.68 | 14.72 | 2,487,341 | -0.07(-0.45%) |
Oct 04, 2012 | 14.79 | 14.81 | 14.67 | 14.79 | 2,006,963 | +0.08(+0.56%) |
Oct 03, 2012 | 14.76 | 14.79 | 14.68 | 14.71 | 2,770,780 | -0.04(-0.28%) |
Oct 02, 2012 | 14.78 | 14.83 | 14.71 | 14.75 | 1,648,999 | +0.03(+0.17%) |
Oct 01, 2012 | 14.60 | 14.92 | 14.60 | 14.72 | 1,190,435 | -0.01(-0.07%) |
Sep 28, 2012 | 14.88 | 14.94 | 14.69 | 14.73 | 1,456,036 | -0.23(-1.57%) |
Sep 27, 2012 | 14.94 | 15.03 | 14.82 | 14.97 | 1,098,407 | +0.06(+0.38%) |
Sep 26, 2012 | 14.87 | 15.06 | 14.81 | 14.91 | 2,328,461 | +0.03(+0.17%) |
Sep 25, 2012 | 15.02 | 15.04 | 14.87 | 14.89 | 2,339,811 | -0.09(-0.61%) |
Sep 24, 2012 | 15.00 | 15.11 | 14.91 | 14.98 | 1,529,391 | -0.06(-0.37%) |
Sep 21, 2012 | 15.16 | 15.20 | 15.02 | 15.04 | 2,007,966 | -0.05(-0.34%) |
Sep 20, 2012 | 14.98 | 15.18 | 14.93 | 15.09 | 1,912,964 | -0.04(-0.27%) |
Sep 19, 2012 | 15.18 | 15.28 | 15.10 | 15.13 | 1,255,416 | -0.05(-0.34%) |
Sep 18, 2012 | 14.91 | 15.20 | 14.90 | 15.18 | 1,982,019 | +0.25(+1.68%) |
Sep 17, 2012 | 14.94 | 15.07 | 14.91 | 14.93 | 1,160,329 | -0.08(-0.51%) |
Sep 14, 2012 | 14.87 | 15.02 | 14.83 | 15.00 | 2,796,200 | +0.11(+0.75%) |
Sep 13, 2012 | 14.76 | 14.94 | 14.68 | 14.89 | 3,277,852 | +0.15(+1.04%) |
Sep 12, 2012 | 14.56 | 14.79 | 14.56 | 14.74 | 1,235,334 | +0.22(+1.55%) |
Sep 11, 2012 | 14.48 | 14.57 | 14.46 | 14.51 | 1,265,153 | +0.13(+0.89%) |
Sep 10, 2012 | 14.54 | 14.59 | 14.39 | 14.39 | 1,543,339 | -0.15(-1.02%) |
Sep 07, 2012 | 14.60 | 14.68 | 14.40 | 14.54 | 1,909,567 | -0.02(-0.14%) |
Sep 06, 2012 | 14.48 | 14.56 | 14.44 | 14.56 | 1,074,135 | +0.15(+1.06%) |
Sep 05, 2012 | 14.33 | 14.45 | 14.08 | 14.40 | 2,116,935 | +0.07(+0.46%) |
Sep 04, 2012 | 14.49 | 14.50 | 14.30 | 14.34 | 3,221,998 | -0.19(-1.30%) |
Aug 31, 2012 | 14.60 | 14.65 | 14.47 | 14.52 | 1,632,580 | +0.00(+0.00%) |
Aug 30, 2012 | 14.63 | 14.72 | 14.49 | 14.52 | 825,740 | -0.15(-1.04%) |
Aug 29, 2012 | 14.85 | 14.91 | 14.66 | 14.68 | 2,173,819 | -0.13(-0.86%) |
Aug 27, 2012 | 14.79 | 14.89 | 14.77 | 14.81 | 917,815 | +0.03(+0.17%) |
Aug 24, 2012 | 14.62 | 14.86 | 14.62 | 14.78 | 947,031 | +0.14(+0.98%) |
Aug 23, 2012 | 14.70 | 14.73 | 14.55 | 14.64 | 916,168 | -0.09(-0.62%) |
Aug 22, 2012 | 14.82 | 14.84 | 14.58 | 14.73 | 1,835,446 | -0.17(-1.13%) |
Aug 21, 2012 | 15.10 | 15.15 | 14.84 | 14.90 | 1,563,373 | +0.03(+0.20%) |
Aug 20, 2012 | 14.96 | 14.99 | 14.71 | 14.87 | 1,429,902 | -0.11(-0.73%) |
Aug 17, 2012 | 14.99 | 15.00 | 14.75 | 14.98 | 1,692,626 | -0.02(-0.10%) |
Aug 16, 2012 | 14.95 | 15.09 | 14.83 | 14.99 | 1,424,694 | +0.08(+0.57%) |
Aug 15, 2012 | 14.69 | 14.95 | 14.69 | 14.91 | 1,677,490 | +0.17(+1.15%) |
Aug 14, 2012 | 14.65 | 14.77 | 14.50 | 14.74 | 1,763,638 | +0.15(+1.03%) |
Aug 13, 2012 | 14.57 | 14.64 | 14.44 | 14.59 | 1,043,372 | +0.00(+0.03%) |
Aug 10, 2012 | 14.41 | 14.73 | 14.41 | 14.58 | 1,267,436 | +0.10(+0.66%) |
Aug 09, 2012 | 14.54 | 14.62 | 14.41 | 14.49 | 875,896 | -0.02(-0.14%) |
Aug 08, 2012 | 14.40 | 14.59 | 14.23 | 14.51 | 2,460,819 | +0.07(+0.48%) |
Aug 07, 2012 | 14.22 | 14.45 | 14.15 | 14.44 | 1,881,945 | +0.31(+2.19%) |
Aug 06, 2012 | 14.12 | 14.24 | 14.07 | 14.13 | 855,250 | -0.02(-0.14%) |
Aug 03, 2012 | 14.08 | 14.24 | 14.06 | 14.15 | 1,656,781 | +0.32(+2.35%) |
Aug 02, 2012 | 14.00 | 14.12 | 13.74 | 13.82 | 4,934,879 | -0.26(-1.88%) |
Aug 01, 2012 | 14.24 | 14.33 | 14.06 | 14.09 | 1,408,253 | -0.05(-0.39%) |
Jul 31, 2012 | 14.53 | 14.53 | 13.92 | 14.14 | 3,536,003 | -0.29(-2.01%) |
Jul 30, 2012 | 14.58 | 14.62 | 14.23 | 14.43 | 4,131,138 | -0.13(-0.89%) |
Jul 27, 2012 | 14.53 | 14.61 | 14.30 | 14.56 | 1,507,023 | +0.29(+2.07%) |
Jul 26, 2012 | 14.17 | 14.37 | 14.03 | 14.27 | 1,761,470 | +0.32(+2.33%) |
Jul 25, 2012 | 13.92 | 14.00 | 13.84 | 13.94 | 1,987,475 | +0.18(+1.34%) |
Jul 24, 2012 | 14.12 | 14.13 | 13.64 | 13.76 | 4,226,661 | -0.36(-2.58%) |
Jul 23, 2012 | 14.13 | 14.19 | 13.89 | 14.12 | 2,143,514 | -0.19(-1.36%) |
Jul 20, 2012 | 14.60 | 14.60 | 14.31 | 14.32 | 1,431,003 | -0.35(-2.42%) |
Jul 19, 2012 | 14.80 | 14.87 | 14.59 | 14.67 | 1,185,615 | -0.01(-0.07%) |
Jul 18, 2012 | 14.60 | 14.74 | 14.57 | 14.68 | 980,230 | +0.07(+0.44%) |
Jul 17, 2012 | 14.46 | 14.63 | 14.34 | 14.62 | 950,725 | +0.21(+1.49%) |
Jul 16, 2012 | 14.44 | 14.46 | 14.35 | 14.40 | 841,090 | -0.05(-0.35%) |
Jul 13, 2012 | 14.24 | 14.48 | 14.20 | 14.45 | 1,009,426 | +0.26(+1.87%) |
Jul 12, 2012 | 14.12 | 14.28 | 14.03 | 14.19 | 1,818,401 | -0.07(-0.53%) |
Jul 11, 2012 | 14.25 | 14.31 | 14.15 | 14.26 | 2,088,088 | +0.11(+0.78%) |
Jul 10, 2012 | 14.24 | 14.39 | 14.08 | 14.15 | 1,614,722 | -0.05(-0.39%) |
Jul 09, 2012 | 14.16 | 14.35 | 13.94 | 14.21 | 2,416,760 | -0.01(-0.10%) |
Jul 06, 2012 | 14.36 | 14.40 | 14.17 | 14.22 | 1,001,792 | -0.23(-1.62%) |
Jul 05, 2012 | 14.47 | 14.55 | 14.29 | 14.46 | 1,516,246 | +0.17(+1.22%) |
Jul 03, 2012 | 14.38 | 14.47 | 14.19 | 14.28 | 1,074,069 | -0.06(-0.42%) |