Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.81 | 20.10 | 19.64 | 19.87 | 2,010,115 | +0.00(+0.00%) |
Jun 27, 2013 | 19.83 | 20.08 | 19.77 | 19.87 | 1,343,912 | +0.20(+1.03%) |
Jun 26, 2013 | 19.90 | 20.05 | 19.67 | 19.67 | 1,201,402 | -0.10(-0.51%) |
Jun 25, 2013 | 19.47 | 19.86 | 19.45 | 19.77 | 2,042,306 | +0.52(+2.73%) |
Jun 24, 2013 | 19.20 | 19.49 | 18.52 | 19.25 | 3,421,224 | -0.19(-1.00%) |
Jun 21, 2013 | 19.66 | 20.21 | 18.93 | 19.44 | 4,241,326 | -0.14(-0.73%) |
Jun 20, 2013 | 20.30 | 20.30 | 19.30 | 19.59 | 3,659,340 | -0.71(-3.50%) |
Jun 19, 2013 | 20.86 | 20.96 | 20.30 | 20.30 | 3,082,903 | -0.60(-2.87%) |
Jun 18, 2013 | 20.71 | 21.03 | 20.49 | 20.90 | 2,080,310 | +0.25(+1.19%) |
Jun 17, 2013 | 20.85 | 20.93 | 20.58 | 20.65 | 1,501,311 | +0.08(+0.37%) |
Jun 14, 2013 | 20.55 | 20.85 | 20.49 | 20.58 | 1,741,825 | +0.05(+0.25%) |
Jun 13, 2013 | 19.92 | 20.62 | 19.92 | 20.52 | 1,538,536 | +0.61(+3.06%) |
Jun 12, 2013 | 20.26 | 20.43 | 19.85 | 19.92 | 1,604,741 | -0.13(-0.63%) |
Jun 11, 2013 | 20.13 | 20.27 | 19.73 | 20.04 | 1,889,606 | -0.25(-1.21%) |
Jun 10, 2013 | 20.47 | 20.52 | 20.18 | 20.29 | 1,642,170 | -0.13(-0.62%) |
Jun 07, 2013 | 20.19 | 20.53 | 20.14 | 20.41 | 2,089,429 | +0.39(+1.94%) |
Jun 06, 2013 | 19.75 | 20.03 | 19.65 | 20.03 | 2,385,959 | +0.29(+1.46%) |
Jun 05, 2013 | 19.61 | 20.01 | 19.54 | 19.74 | 2,431,477 | +0.03(+0.17%) |
Jun 04, 2013 | 19.75 | 19.99 | 19.47 | 19.70 | 2,511,075 | -0.04(-0.21%) |
Jun 03, 2013 | 19.63 | 19.79 | 19.26 | 19.75 | 2,415,603 | +0.13(+0.65%) |
May 31, 2013 | 19.72 | 20.04 | 19.61 | 19.62 | 2,331,156 | -0.18(-0.90%) |
May 30, 2013 | 19.92 | 20.07 | 19.78 | 19.80 | 1,423,038 | -0.09(-0.47%) |
May 29, 2013 | 20.14 | 20.15 | 19.75 | 19.89 | 1,301,227 | -0.38(-1.88%) |
May 28, 2013 | 20.48 | 20.71 | 20.08 | 20.27 | 2,141,116 | -0.02(-0.08%) |
May 24, 2013 | 20.27 | 20.32 | 20.08 | 20.29 | 1,185,380 | -0.17(-0.83%) |
May 23, 2013 | 20.17 | 20.65 | 20.12 | 20.46 | 1,612,033 | +0.00(+0.00%) |
May 22, 2013 | 21.09 | 21.33 | 20.30 | 20.46 | 1,426,687 | -0.45(-2.14%) |
May 21, 2013 | 21.02 | 21.07 | 20.85 | 20.91 | 955,503 | -0.11(-0.52%) |
May 20, 2013 | 21.27 | 21.32 | 20.95 | 21.02 | 1,059,844 | -0.30(-1.43%) |
May 17, 2013 | 21.01 | 21.34 | 20.82 | 21.32 | 1,294,116 | +0.47(+2.23%) |
May 16, 2013 | 21.15 | 21.16 | 20.78 | 20.85 | 786,383 | -0.31(-1.48%) |
May 15, 2013 | 21.20 | 21.39 | 21.03 | 21.17 | 1,495,319 | +0.07(+0.32%) |
May 13, 2013 | 20.81 | 21.15 | 20.68 | 21.10 | 1,409,738 | +0.29(+1.38%) |
May 10, 2013 | 20.33 | 20.82 | 20.31 | 20.81 | 1,364,586 | +0.50(+2.46%) |
May 09, 2013 | 20.21 | 20.41 | 20.09 | 20.31 | 1,203,228 | +0.03(+0.17%) |
May 08, 2013 | 20.31 | 20.34 | 20.01 | 20.28 | 949,205 | -0.03(-0.13%) |
May 07, 2013 | 20.35 | 20.47 | 20.14 | 20.30 | 1,039,481 | +0.00(+0.00%) |
May 06, 2013 | 20.15 | 20.47 | 20.13 | 20.30 | 2,293,338 | +0.22(+1.10%) |
May 03, 2013 | 19.79 | 20.23 | 19.59 | 20.08 | 2,082,669 | +0.49(+2.50%) |
May 02, 2013 | 19.26 | 19.64 | 19.12 | 19.59 | 1,335,606 | +0.39(+2.03%) |
May 01, 2013 | 19.50 | 19.70 | 19.18 | 19.20 | 1,645,765 | -0.43(-2.20%) |
Apr 30, 2013 | 19.38 | 19.68 | 19.38 | 19.64 | 1,019,532 | +0.22(+1.13%) |
Apr 29, 2013 | 19.22 | 19.59 | 19.22 | 19.42 | 776,345 | +0.25(+1.28%) |
Apr 26, 2013 | 19.28 | 19.36 | 19.14 | 19.17 | 895,708 | -0.19(-0.96%) |
Apr 25, 2013 | 18.94 | 19.44 | 18.94 | 19.36 | 1,207,482 | +0.47(+2.46%) |
Apr 24, 2013 | 18.93 | 19.06 | 18.57 | 18.89 | 1,247,254 | -0.03(-0.13%) |
Apr 23, 2013 | 18.82 | 19.05 | 18.60 | 18.92 | 1,166,653 | +0.24(+1.27%) |
Apr 22, 2013 | 18.77 | 18.77 | 18.45 | 18.68 | 1,666,170 | -0.05(-0.27%) |
Apr 19, 2013 | 18.62 | 18.97 | 18.51 | 18.73 | 1,598,228 | +0.19(+1.05%) |
Apr 18, 2013 | 18.52 | 18.69 | 18.30 | 18.54 | 2,304,396 | +0.03(+0.14%) |
Apr 17, 2013 | 18.82 | 18.90 | 18.35 | 18.51 | 1,224,757 | -0.46(-2.40%) |
Apr 16, 2013 | 18.95 | 19.14 | 18.76 | 18.97 | 1,295,239 | +0.16(+0.85%) |
Apr 15, 2013 | 19.43 | 19.57 | 18.67 | 18.81 | 1,835,385 | -0.77(-3.92%) |
Apr 12, 2013 | 19.42 | 19.90 | 19.10 | 19.58 | 1,761,774 | +0.03(+0.13%) |
Apr 11, 2013 | 18.84 | 20.42 | 18.74 | 19.55 | 5,988,201 | -0.15(-0.77%) |
Apr 10, 2013 | 19.31 | 19.77 | 19.23 | 19.70 | 1,293,117 | +0.42(+2.19%) |
Apr 09, 2013 | 19.16 | 19.40 | 19.04 | 19.28 | 1,441,865 | +0.16(+0.84%) |
Apr 08, 2013 | 18.38 | 19.13 | 18.38 | 19.12 | 1,422,638 | +0.69(+3.76%) |
Apr 05, 2013 | 18.07 | 18.44 | 17.98 | 18.43 | 873,238 | +0.03(+0.18%) |
Apr 04, 2013 | 18.28 | 18.43 | 18.11 | 18.39 | 973,301 | +0.08(+0.46%) |
Apr 03, 2013 | 18.76 | 18.84 | 17.90 | 18.31 | 1,573,174 | -0.40(-2.12%) |
Apr 02, 2013 | 18.82 | 18.95 | 18.60 | 18.71 | 1,528,471 | -0.03(-0.18%) |
Apr 01, 2013 | 19.28 | 19.41 | 18.71 | 18.74 | 1,610,626 | -0.68(-3.48%) |
Mar 28, 2013 | 19.51 | 19.68 | 19.41 | 19.41 | 1,018,694 | -0.05(-0.26%) |
Mar 27, 2013 | 19.14 | 19.52 | 19.12 | 19.47 | 764,516 | +0.16(+0.83%) |
Mar 26, 2013 | 19.38 | 19.53 | 19.19 | 19.31 | 773,699 | +0.02(+0.09%) |
Mar 25, 2013 | 19.50 | 19.58 | 19.15 | 19.29 | 1,100,063 | -0.15(-0.78%) |
Mar 22, 2013 | 19.26 | 19.50 | 19.16 | 19.44 | 810,892 | +0.30(+1.59%) |
Mar 21, 2013 | 19.65 | 19.65 | 19.09 | 19.14 | 1,431,133 | -0.61(-3.08%) |
Mar 20, 2013 | 19.29 | 19.79 | 19.29 | 19.74 | 1,023,373 | +0.63(+3.31%) |
Mar 19, 2013 | 19.25 | 19.42 | 18.94 | 19.11 | 1,064,708 | -0.08(-0.44%) |
Mar 18, 2013 | 18.95 | 19.29 | 18.89 | 19.20 | 758,785 | -0.04(-0.22%) |
Mar 15, 2013 | 19.13 | 19.25 | 18.99 | 19.24 | 1,202,435 | +0.05(+0.26%) |
Mar 14, 2013 | 19.33 | 19.34 | 19.10 | 19.19 | 900,658 | -0.05(-0.26%) |
Mar 13, 2013 | 19.18 | 19.37 | 18.96 | 19.24 | 1,018,631 | +0.11(+0.57%) |
Mar 12, 2013 | 19.25 | 19.41 | 19.09 | 19.13 | 1,145,373 | -0.13(-0.70%) |
Mar 11, 2013 | 18.67 | 19.36 | 18.66 | 19.26 | 2,084,312 | +0.49(+2.61%) |
Mar 08, 2013 | 18.93 | 18.95 | 18.40 | 18.77 | 2,059,099 | -0.03(-0.18%) |
Mar 07, 2013 | 18.82 | 19.09 | 18.27 | 18.81 | 4,451,505 | -0.81(-4.13%) |
Mar 06, 2013 | 19.77 | 19.98 | 19.34 | 19.62 | 2,483,769 | -0.03(-0.17%) |
Mar 05, 2013 | 19.36 | 19.65 | 19.33 | 19.65 | 1,229,565 | +0.35(+1.84%) |
Mar 04, 2013 | 19.05 | 19.30 | 18.90 | 19.30 | 1,060,876 | +0.26(+1.37%) |
Mar 01, 2013 | 18.76 | 19.12 | 18.65 | 19.04 | 997,975 | +0.07(+0.36%) |
Feb 28, 2013 | 18.77 | 19.13 | 18.58 | 18.97 | 1,043,505 | +0.30(+1.63%) |
Feb 27, 2013 | 18.27 | 18.87 | 18.27 | 18.66 | 1,352,796 | +0.42(+2.31%) |
Feb 26, 2013 | 18.16 | 18.49 | 18.03 | 18.24 | 1,416,767 | +0.19(+1.03%) |
Feb 25, 2013 | 18.94 | 19.01 | 18.05 | 18.06 | 1,256,150 | -0.79(-4.21%) |
Feb 22, 2013 | 18.81 | 18.88 | 18.52 | 18.85 | 1,443,242 | +0.20(+1.09%) |
Feb 21, 2013 | 18.60 | 18.82 | 18.28 | 18.65 | 1,799,605 | +0.00(+0.00%) |
Feb 20, 2013 | 19.31 | 19.34 | 18.60 | 18.65 | 1,386,011 | -0.59(-3.07%) |
Feb 19, 2013 | 19.11 | 19.33 | 18.88 | 19.24 | 1,548,576 | +0.24(+1.29%) |
Feb 15, 2013 | 19.14 | 19.33 | 18.82 | 18.99 | 1,171,286 | -0.14(-0.75%) |
Feb 14, 2013 | 18.97 | 19.23 | 18.97 | 19.14 | 722,279 | +0.08(+0.40%) |
Feb 13, 2013 | 19.14 | 19.20 | 18.91 | 19.06 | 1,100,095 | -0.15(-0.79%) |
Feb 12, 2013 | 18.89 | 19.22 | 18.85 | 19.21 | 1,689,655 | +0.30(+1.56%) |
Feb 11, 2013 | 18.76 | 18.93 | 18.73 | 18.92 | 896,663 | +0.14(+0.72%) |
Feb 08, 2013 | 18.71 | 18.91 | 18.68 | 18.78 | 578,913 | +0.08(+0.45%) |
Feb 07, 2013 | 18.96 | 19.03 | 18.52 | 18.70 | 757,718 | -0.29(-1.51%) |
Feb 06, 2013 | 18.73 | 19.13 | 18.72 | 18.98 | 1,164,748 | +0.51(+2.74%) |
Feb 04, 2013 | 18.37 | 18.55 | 18.29 | 18.48 | 1,759,547 | +0.00(+0.00%) |
Feb 01, 2013 | 18.44 | 18.62 | 18.26 | 18.48 | 1,396,365 | +0.17(+0.92%) |
Jan 31, 2013 | 18.44 | 18.54 | 18.23 | 18.31 | 1,329,733 | -0.15(-0.82%) |
Jan 30, 2013 | 18.33 | 18.56 | 18.28 | 18.46 | 1,407,599 | +0.13(+0.74%) |
Jan 29, 2013 | 18.44 | 18.52 | 18.20 | 18.33 | 847,483 | -0.18(-0.96%) |
Jan 28, 2013 | 18.62 | 18.62 | 18.16 | 18.50 | 1,672,268 | -0.13(-0.68%) |
Jan 25, 2013 | 18.56 | 18.77 | 18.54 | 18.63 | 1,102,070 | +0.21(+1.15%) |
Jan 24, 2013 | 18.48 | 18.67 | 18.31 | 18.42 | 1,187,348 | -0.03(-0.14%) |
Jan 23, 2013 | 18.49 | 18.61 | 18.40 | 18.44 | 850,173 | -0.08(-0.46%) |
Jan 22, 2013 | 18.65 | 18.70 | 18.41 | 18.53 | 825,689 | -0.06(-0.32%) |
Jan 18, 2013 | 18.37 | 18.59 | 18.32 | 18.59 | 1,171,290 | +0.19(+1.06%) |
Jan 17, 2013 | 17.98 | 18.55 | 17.95 | 18.39 | 2,176,666 | +0.46(+2.54%) |
Jan 16, 2013 | 18.26 | 18.28 | 17.91 | 17.94 | 1,086,436 | -0.30(-1.67%) |
Jan 15, 2013 | 17.47 | 18.26 | 17.47 | 18.24 | 2,402,742 | +0.64(+3.65%) |
Jan 14, 2013 | 17.49 | 17.74 | 17.33 | 17.60 | 2,226,580 | +0.09(+0.53%) |
Jan 11, 2013 | 17.52 | 17.57 | 17.20 | 17.51 | 1,992,507 | +0.03(+0.14%) |
Jan 10, 2013 | 17.57 | 17.57 | 17.25 | 17.48 | 1,409,525 | +0.00(+0.00%) |
Jan 09, 2013 | 17.37 | 17.57 | 17.30 | 17.48 | 1,478,082 | +0.21(+1.22%) |
Jan 08, 2013 | 17.15 | 17.35 | 17.01 | 17.27 | 979,219 | +0.11(+0.64%) |
Jan 07, 2013 | 17.34 | 17.34 | 17.03 | 17.16 | 1,074,734 | -0.24(-1.40%) |
Jan 04, 2013 | 17.28 | 17.55 | 17.25 | 17.41 | 1,154,790 | +0.27(+1.57%) |
Jan 03, 2013 | 17.05 | 17.62 | 16.98 | 17.14 | 3,497,255 | +0.29(+1.75%) |
Jan 02, 2013 | 16.93 | 17.00 | 16.70 | 16.84 | 2,947,804 | +0.00(+0.00%) |
Dec 31, 2012 | 16.49 | 16.88 | 16.38 | 16.84 | 1,055,573 | +0.38(+2.30%) |
Dec 28, 2012 | 16.29 | 16.57 | 16.12 | 16.46 | 978,438 | +0.05(+0.31%) |
Dec 27, 2012 | 16.59 | 16.64 | 16.03 | 16.41 | 1,128,243 | -0.10(-0.61%) |
Dec 26, 2012 | 16.88 | 16.92 | 16.51 | 16.51 | 988,335 | -0.34(-2.00%) |
Dec 24, 2012 | 17.06 | 17.12 | 16.83 | 16.85 | 450,230 | -0.19(-1.14%) |
Dec 21, 2012 | 17.07 | 17.26 | 16.95 | 17.04 | 1,857,599 | -0.22(-1.27%) |
Dec 20, 2012 | 17.38 | 17.39 | 17.05 | 17.26 | 1,514,928 | -0.15(-0.87%) |
Dec 19, 2012 | 17.42 | 17.71 | 17.26 | 17.41 | 1,675,656 | -0.02(-0.10%) |
Dec 18, 2012 | 16.76 | 17.46 | 16.76 | 17.43 | 2,056,614 | +0.64(+3.81%) |
Dec 17, 2012 | 16.38 | 16.80 | 16.19 | 16.79 | 1,774,932 | +0.47(+2.89%) |
Dec 14, 2012 | 16.21 | 16.35 | 15.97 | 16.32 | 3,032,095 | +0.11(+0.68%) |
Dec 13, 2012 | 16.67 | 16.67 | 16.08 | 16.21 | 3,767,883 | +0.14(+0.89%) |
Dec 12, 2012 | 16.48 | 16.48 | 16.03 | 16.07 | 2,363,767 | -0.32(-1.95%) |
Dec 11, 2012 | 16.65 | 16.67 | 16.27 | 16.39 | 1,499,117 | -0.16(-0.97%) |
Dec 10, 2012 | 16.72 | 16.83 | 16.44 | 16.55 | 1,105,449 | -0.18(-1.06%) |
Dec 07, 2012 | 16.77 | 16.88 | 16.58 | 16.72 | 1,035,986 | +0.08(+0.51%) |
Dec 06, 2012 | 16.47 | 16.71 | 16.30 | 16.64 | 800,198 | -0.10(-0.60%) |
Dec 05, 2012 | 16.71 | 16.77 | 16.23 | 16.74 | 1,572,556 | +0.08(+0.45%) |
Dec 04, 2012 | 16.39 | 16.73 | 16.32 | 16.67 | 1,493,033 | +0.51(+3.13%) |
Nov 30, 2012 | 16.51 | 16.52 | 15.82 | 16.16 | 3,177,868 | -0.38(-2.29%) |
Nov 29, 2012 | 16.89 | 17.00 | 16.03 | 16.54 | 3,769,086 | -0.49(-2.87%) |
Nov 28, 2012 | 16.51 | 17.04 | 16.35 | 17.03 | 2,076,525 | +0.52(+3.16%) |
Nov 27, 2012 | 16.57 | 16.78 | 16.50 | 16.51 | 1,367,416 | -0.11(-0.66%) |
Nov 26, 2012 | 16.88 | 16.93 | 16.52 | 16.61 | 1,568,320 | -0.32(-1.89%) |
Nov 23, 2012 | 16.92 | 17.05 | 16.84 | 16.93 | 756,224 | +0.13(+0.75%) |
Nov 21, 2012 | 16.66 | 16.94 | 16.63 | 16.81 | 1,021,856 | +0.18(+1.06%) |
Nov 20, 2012 | 16.54 | 16.78 | 16.46 | 16.63 | 1,443,764 | +0.00(+0.00%) |
Nov 19, 2012 | 16.03 | 16.63 | 15.98 | 16.63 | 1,933,275 | +0.88(+5.61%) |
Nov 16, 2012 | 15.43 | 15.86 | 15.39 | 15.75 | 1,467,342 | +0.36(+2.35%) |
Nov 15, 2012 | 15.86 | 15.87 | 15.20 | 15.39 | 2,445,285 | -0.55(-3.44%) |
Nov 14, 2012 | 16.52 | 16.60 | 15.83 | 15.93 | 1,631,472 | -0.42(-2.57%) |
Nov 13, 2012 | 16.35 | 16.69 | 16.31 | 16.35 | 1,054,380 | -0.07(-0.41%) |
Nov 12, 2012 | 16.89 | 16.89 | 16.30 | 16.42 | 1,741,879 | -0.35(-2.06%) |
Nov 09, 2012 | 16.76 | 16.93 | 16.40 | 16.77 | 1,519,062 | -0.06(-0.35%) |
Nov 08, 2012 | 17.10 | 17.28 | 16.64 | 16.83 | 1,341,328 | -0.27(-1.58%) |
Nov 07, 2012 | 17.41 | 17.62 | 17.00 | 17.09 | 3,253,839 | -0.56(-3.15%) |
Nov 06, 2012 | 17.73 | 17.88 | 17.57 | 17.65 | 1,435,420 | +0.05(+0.29%) |
Nov 05, 2012 | 17.51 | 17.68 | 17.41 | 17.60 | 1,120,834 | +0.20(+1.16%) |
Nov 02, 2012 | 17.89 | 17.89 | 17.37 | 17.40 | 1,177,821 | -0.37(-2.09%) |
Nov 01, 2012 | 17.19 | 17.82 | 16.93 | 17.77 | 1,811,814 | +0.59(+3.43%) |
Oct 31, 2012 | 16.90 | 17.28 | 16.88 | 17.18 | 1,261,255 | +0.06(+0.34%) |
Oct 26, 2012 | 17.10 | 17.12 | 17.12 | 17.12 | 1,152,125 | +0.09(+0.54%) |
Oct 25, 2012 | 17.09 | 17.17 | 16.90 | 17.03 | 1,082,633 | +0.13(+0.80%) |
Oct 24, 2012 | 17.13 | 17.16 | 16.88 | 16.89 | 816,995 | -0.21(-1.23%) |
Oct 23, 2012 | 16.89 | 17.22 | 16.75 | 17.10 | 865,625 | -0.03(-0.15%) |
Oct 19, 2012 | 17.35 | 17.56 | 16.99 | 17.13 | 1,891,672 | -0.28(-1.60%) |
Oct 18, 2012 | 17.13 | 17.47 | 17.09 | 17.41 | 1,748,549 | +0.21(+1.22%) |
Oct 17, 2012 | 16.77 | 17.20 | 16.75 | 17.20 | 2,848,022 | +0.43(+2.56%) |
Oct 16, 2012 | 16.40 | 16.83 | 16.34 | 16.77 | 2,004,523 | +0.43(+2.63%) |
Oct 15, 2012 | 15.92 | 16.40 | 15.90 | 16.34 | 1,388,620 | +0.51(+3.25%) |
Oct 12, 2012 | 15.80 | 15.99 | 15.67 | 15.82 | 1,640,744 | +0.05(+0.32%) |
Oct 11, 2012 | 16.13 | 16.17 | 15.66 | 15.77 | 1,623,667 | -0.17(-1.05%) |
Oct 10, 2012 | 15.97 | 16.09 | 15.81 | 15.94 | 1,707,620 | -0.04(-0.26%) |
Oct 09, 2012 | 16.39 | 16.39 | 15.94 | 15.98 | 1,928,957 | -0.20(-1.25%) |
Oct 08, 2012 | 16.60 | 16.65 | 16.18 | 16.18 | 1,173,566 | -0.49(-2.92%) |
Oct 05, 2012 | 16.22 | 16.81 | 16.22 | 16.67 | 2,597,880 | +0.71(+4.42%) |
Oct 04, 2012 | 15.59 | 16.00 | 15.49 | 15.97 | 1,043,452 | +0.45(+2.87%) |
Oct 03, 2012 | 15.61 | 15.66 | 15.40 | 15.52 | 758,090 | -0.02(-0.11%) |
Oct 02, 2012 | 15.68 | 15.79 | 15.41 | 15.54 | 1,204,538 | -0.03(-0.22%) |
Oct 01, 2012 | 15.81 | 15.85 | 15.45 | 15.57 | 1,389,072 | -0.18(-1.12%) |
Sep 28, 2012 | 15.87 | 15.89 | 15.63 | 15.75 | 1,364,297 | -0.16(-1.00%) |
Sep 27, 2012 | 15.65 | 15.97 | 15.40 | 15.91 | 1,198,418 | +0.36(+2.32%) |
Sep 26, 2012 | 15.80 | 15.91 | 15.32 | 15.55 | 1,128,272 | -0.24(-1.54%) |
Sep 25, 2012 | 16.04 | 16.25 | 15.78 | 15.79 | 1,381,098 | -0.17(-1.05%) |
Sep 24, 2012 | 16.08 | 16.18 | 15.92 | 15.96 | 1,169,327 | -0.29(-1.81%) |
Sep 21, 2012 | 16.27 | 16.40 | 16.16 | 16.25 | 2,202,482 | +0.14(+0.89%) |
Sep 20, 2012 | 15.97 | 16.24 | 15.92 | 16.11 | 1,007,279 | -0.01(-0.05%) |
Sep 19, 2012 | 15.94 | 16.18 | 15.89 | 16.12 | 1,002,251 | +0.21(+1.32%) |
Sep 18, 2012 | 16.13 | 16.33 | 15.76 | 15.91 | 1,355,674 | -0.29(-1.82%) |
Sep 17, 2012 | 16.59 | 16.60 | 16.14 | 16.20 | 1,857,122 | -0.42(-2.53%) |
Sep 14, 2012 | 16.63 | 16.81 | 16.39 | 16.62 | 2,141,533 | +0.06(+0.36%) |
Sep 13, 2012 | 16.97 | 17.03 | 16.01 | 16.56 | 5,854,882 | +0.13(+0.82%) |
Sep 12, 2012 | 16.22 | 16.44 | 16.11 | 16.43 | 2,063,392 | +0.30(+1.88%) |
Sep 11, 2012 | 16.26 | 16.34 | 16.04 | 16.13 | 1,506,224 | -0.11(-0.67%) |
Sep 10, 2012 | 16.46 | 16.49 | 16.17 | 16.23 | 1,671,116 | -0.05(-0.31%) |
Sep 07, 2012 | 16.29 | 16.46 | 16.16 | 16.29 | 1,133,809 | +0.01(+0.05%) |
Sep 06, 2012 | 15.93 | 16.37 | 15.90 | 16.28 | 1,536,997 | +0.42(+2.65%) |
Sep 05, 2012 | 16.02 | 16.10 | 15.86 | 15.86 | 1,612,726 | -0.18(-1.10%) |
Sep 04, 2012 | 15.52 | 16.13 | 15.52 | 16.03 | 1,923,625 | +0.50(+3.25%) |
Aug 31, 2012 | 15.60 | 15.64 | 15.47 | 15.53 | 2,345,256 | +0.10(+0.65%) |
Aug 30, 2012 | 15.88 | 15.88 | 15.37 | 15.43 | 2,133,362 | +0.10(+0.66%) |
Aug 29, 2012 | 15.31 | 15.53 | 15.24 | 15.33 | 1,172,579 | +0.17(+1.11%) |
Aug 27, 2012 | 15.39 | 15.40 | 15.12 | 15.16 | 1,379,612 | -0.15(-0.99%) |
Aug 24, 2012 | 15.02 | 15.36 | 15.02 | 15.31 | 1,006,583 | +0.20(+1.33%) |
Aug 23, 2012 | 15.20 | 15.33 | 14.94 | 15.11 | 1,225,999 | -0.13(-0.88%) |
Aug 22, 2012 | 15.12 | 15.43 | 15.12 | 15.24 | 1,197,874 | +0.18(+1.17%) |
Aug 21, 2012 | 15.13 | 15.33 | 14.97 | 15.07 | 714,807 | -0.02(-0.11%) |
Aug 20, 2012 | 15.27 | 15.34 | 15.05 | 15.08 | 991,230 | -0.25(-1.64%) |
Aug 17, 2012 | 15.02 | 15.34 | 14.97 | 15.34 | 1,245,863 | +0.32(+2.13%) |
Aug 16, 2012 | 14.87 | 15.08 | 14.73 | 15.02 | 861,323 | +0.15(+1.02%) |
Aug 15, 2012 | 14.69 | 14.89 | 14.60 | 14.87 | 854,280 | +0.19(+1.32%) |
Aug 14, 2012 | 14.73 | 14.95 | 14.60 | 14.67 | 1,266,634 | +0.03(+0.17%) |
Aug 13, 2012 | 14.64 | 14.67 | 14.34 | 14.65 | 969,464 | +0.03(+0.17%) |
Aug 10, 2012 | 14.75 | 14.83 | 14.57 | 14.62 | 692,074 | -0.23(-1.53%) |
Aug 09, 2012 | 14.60 | 15.03 | 14.41 | 14.85 | 1,332,183 | +0.18(+1.26%) |
Aug 08, 2012 | 14.51 | 14.70 | 14.42 | 14.66 | 1,061,138 | +0.04(+0.29%) |
Aug 07, 2012 | 14.41 | 14.71 | 14.37 | 14.62 | 1,151,435 | +0.26(+1.81%) |
Aug 06, 2012 | 14.09 | 14.45 | 14.09 | 14.36 | 1,353,092 | +0.32(+2.27%) |
Aug 03, 2012 | 14.04 | 14.18 | 13.72 | 14.04 | 1,964,965 | +0.31(+2.26%) |
Aug 02, 2012 | 13.65 | 13.93 | 13.55 | 13.73 | 1,721,357 | -0.06(-0.43%) |
Aug 01, 2012 | 13.94 | 15.34 | 13.47 | 13.79 | 9,405,232 | -0.07(-0.49%) |
Jul 31, 2012 | 13.96 | 14.14 | 13.71 | 13.86 | 1,910,410 | -0.13(-0.90%) |
Jul 30, 2012 | 13.79 | 14.07 | 13.76 | 13.98 | 1,500,649 | +0.21(+1.53%) |
Jul 27, 2012 | 13.27 | 13.84 | 13.22 | 13.77 | 1,469,801 | +0.60(+4.53%) |
Jul 26, 2012 | 13.11 | 13.23 | 12.87 | 13.18 | 1,139,705 | +0.37(+2.89%) |
Jul 25, 2012 | 12.93 | 13.15 | 12.71 | 12.81 | 1,349,906 | -0.08(-0.59%) |
Jul 24, 2012 | 13.12 | 13.14 | 12.75 | 12.88 | 1,383,579 | -0.21(-1.60%) |
Jul 23, 2012 | 13.17 | 13.23 | 13.00 | 13.09 | 1,431,288 | -0.37(-2.75%) |
Jul 20, 2012 | 13.66 | 13.71 | 13.39 | 13.46 | 1,311,457 | -0.34(-2.50%) |
Jul 19, 2012 | 13.84 | 13.92 | 13.68 | 13.81 | 1,049,217 | +0.03(+0.18%) |
Jul 18, 2012 | 13.76 | 13.87 | 13.66 | 13.78 | 1,321,715 | -0.02(-0.12%) |
Jul 17, 2012 | 13.46 | 13.90 | 13.24 | 13.80 | 2,324,693 | +0.40(+3.01%) |
Jul 16, 2012 | 13.31 | 13.45 | 13.19 | 13.39 | 1,134,078 | +0.05(+0.38%) |
Jul 13, 2012 | 13.28 | 13.45 | 13.12 | 13.34 | 2,377,179 | +0.09(+0.70%) |
Jul 12, 2012 | 13.13 | 13.41 | 12.89 | 13.25 | 2,194,809 | +0.04(+0.32%) |
Jul 11, 2012 | 13.62 | 13.70 | 13.08 | 13.21 | 2,063,106 | -0.37(-2.72%) |
Jul 10, 2012 | 13.77 | 13.91 | 13.49 | 13.58 | 1,270,006 | -0.09(-0.67%) |
Jul 09, 2012 | 13.90 | 13.96 | 13.64 | 13.67 | 2,054,105 | -0.29(-2.10%) |
Jul 06, 2012 | 14.17 | 14.28 | 13.87 | 13.96 | 1,435,363 | -0.39(-2.69%) |
Jul 05, 2012 | 14.40 | 14.53 | 14.18 | 14.35 | 1,587,680 | -0.04(-0.29%) |
Jul 03, 2012 | 13.99 | 14.52 | 13.86 | 14.39 | 1,545,261 | +0.38(+2.69%) |