Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.13 | 20.29 | 19.79 | 19.88 | 19,903,800 | -0.06(-0.29%) |
Jul 30, 2013 | 20.33 | 20.54 | 19.79 | 19.94 | 2,632,874 | -0.58(-2.84%) |
Jul 29, 2013 | 20.66 | 20.85 | 20.50 | 20.52 | 173,511 | -0.14(-0.66%) |
Jul 26, 2013 | 20.45 | 20.66 | 20.33 | 20.66 | 215,681 | +0.04(+0.19%) |
Jul 25, 2013 | 20.25 | 20.71 | 20.21 | 20.62 | 371,398 | +0.27(+1.33%) |
Jul 24, 2013 | 21.03 | 21.09 | 20.31 | 20.35 | 411,454 | -0.60(-2.87%) |
Jul 23, 2013 | 20.95 | 21.05 | 20.81 | 20.95 | 313,299 | +0.00(+0.00%) |
Jul 22, 2013 | 20.87 | 21.05 | 20.77 | 20.95 | 384,268 | +0.12(+0.56%) |
Jul 19, 2013 | 20.97 | 21.01 | 20.76 | 20.83 | 296,208 | -0.14(-0.65%) |
Jul 18, 2013 | 20.52 | 21.08 | 20.52 | 20.97 | 700,494 | +0.43(+2.08%) |
Jul 17, 2013 | 20.45 | 20.64 | 20.37 | 20.54 | 248,553 | +0.12(+0.57%) |
Jul 16, 2013 | 20.83 | 21.01 | 20.43 | 20.43 | 520,401 | -0.47(-2.23%) |
Jul 15, 2013 | 20.77 | 20.96 | 20.66 | 20.89 | 421,069 | +0.12(+0.56%) |
Jul 12, 2013 | 20.76 | 20.85 | 20.48 | 20.77 | 408,323 | -0.06(-0.28%) |
Jul 11, 2013 | 20.46 | 20.83 | 20.37 | 20.83 | 933,795 | +0.60(+2.97%) |
Jul 10, 2013 | 20.02 | 20.27 | 19.90 | 20.23 | 804,577 | +0.21(+1.07%) |
Jul 09, 2013 | 19.98 | 20.15 | 19.92 | 20.02 | 456,378 | +0.10(+0.49%) |
Jul 08, 2013 | 19.88 | 20.08 | 19.88 | 19.92 | 426,206 | +0.04(+0.20%) |
Jul 05, 2013 | 20.08 | 20.10 | 19.63 | 19.88 | 488,454 | +0.08(+0.39%) |
Jul 03, 2013 | 20.00 | 20.02 | 19.77 | 19.80 | 300,846 | -0.19(-0.97%) |
Jul 02, 2013 | 19.71 | 20.02 | 19.71 | 20.00 | 481,087 | +0.25(+1.28%) |
Jul 01, 2013 | 19.65 | 19.80 | 19.59 | 19.75 | 384,916 | +0.16(+0.79%) |
Jun 28, 2013 | 19.55 | 19.73 | 19.48 | 19.59 | 687,000 | -0.06(-0.30%) |
Jun 27, 2013 | 19.28 | 19.77 | 19.28 | 19.65 | 709,137 | +0.47(+2.43%) |
Jun 26, 2013 | 19.13 | 19.32 | 19.13 | 19.18 | 390,536 | +0.17(+0.92%) |
Jun 25, 2013 | 18.70 | 19.09 | 18.58 | 19.01 | 529,776 | +0.47(+2.51%) |
Jun 24, 2013 | 18.58 | 18.85 | 18.37 | 18.54 | 720,131 | -0.23(-1.24%) |
Jun 21, 2013 | 18.78 | 18.89 | 18.52 | 18.78 | 728,856 | +0.16(+0.83%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.51 | 18.62 | 643,089 | -0.58(-3.03%) |
Jun 19, 2013 | 19.49 | 19.55 | 19.01 | 19.20 | 590,696 | -0.25(-1.30%) |
Jun 18, 2013 | 19.09 | 19.49 | 18.97 | 19.46 | 610,081 | +0.43(+2.24%) |
Jun 17, 2013 | 18.87 | 19.15 | 18.76 | 19.03 | 608,752 | +0.33(+1.76%) |
Jun 14, 2013 | 18.49 | 18.87 | 18.31 | 18.70 | 317,476 | +0.14(+0.73%) |
Jun 13, 2013 | 18.16 | 18.66 | 18.04 | 18.56 | 326,422 | +0.37(+2.03%) |
Jun 12, 2013 | 18.52 | 18.52 | 18.16 | 18.20 | 550,688 | -0.23(-1.26%) |
Jun 11, 2013 | 18.51 | 18.54 | 18.20 | 18.43 | 540,210 | -0.19(-1.04%) |
Jun 10, 2013 | 18.78 | 18.83 | 18.54 | 18.62 | 357,405 | -0.10(-0.52%) |
Jun 07, 2013 | 19.13 | 19.15 | 18.58 | 18.72 | 409,625 | -0.27(-1.43%) |
Jun 06, 2013 | 18.99 | 19.13 | 18.70 | 18.99 | 509,061 | -0.06(-0.31%) |
Jun 05, 2013 | 19.24 | 19.42 | 18.99 | 19.05 | 244,282 | -0.27(-1.41%) |
Jun 04, 2013 | 20.00 | 20.17 | 19.30 | 19.32 | 768,940 | -0.70(-3.49%) |
Jun 03, 2013 | 20.10 | 20.33 | 19.73 | 20.02 | 500,500 | +0.00(+0.00%) |
May 31, 2013 | 20.15 | 20.35 | 19.84 | 20.02 | 638,189 | -0.21(-1.05%) |
May 30, 2013 | 20.25 | 20.45 | 20.04 | 20.23 | 524,926 | -0.02(-0.10%) |
May 29, 2013 | 20.25 | 20.39 | 19.88 | 20.25 | 804,200 | -0.16(-0.76%) |
May 28, 2013 | 20.74 | 20.93 | 20.23 | 20.41 | 306,563 | +0.02(+0.10%) |
May 24, 2013 | 20.39 | 20.45 | 20.17 | 20.39 | 202,779 | -0.04(-0.19%) |
May 23, 2013 | 20.52 | 20.58 | 20.15 | 20.43 | 246,382 | -0.29(-1.40%) |
May 22, 2013 | 21.36 | 21.59 | 20.62 | 20.72 | 246,364 | -0.62(-2.91%) |
May 21, 2013 | 21.47 | 21.55 | 21.26 | 21.34 | 265,409 | -0.08(-0.36%) |
May 20, 2013 | 21.41 | 21.49 | 21.32 | 21.41 | 237,585 | -0.08(-0.36%) |
May 17, 2013 | 21.38 | 21.51 | 21.38 | 21.49 | 248,052 | +0.23(+1.09%) |
May 16, 2013 | 21.55 | 21.69 | 21.14 | 21.26 | 322,691 | -0.41(-1.88%) |
May 15, 2013 | 21.24 | 21.67 | 21.22 | 21.67 | 284,979 | +0.63(+3.00%) |
May 13, 2013 | 20.96 | 21.09 | 20.88 | 21.04 | 363,554 | -0.02(-0.09%) |
May 10, 2013 | 21.09 | 21.23 | 20.88 | 21.06 | 300,719 | -0.08(-0.37%) |
May 09, 2013 | 21.65 | 21.73 | 21.08 | 21.13 | 426,501 | -0.66(-3.01%) |
May 08, 2013 | 21.69 | 21.79 | 21.52 | 21.79 | 513,427 | +0.12(+0.53%) |
May 07, 2013 | 21.48 | 21.79 | 21.38 | 21.67 | 184,610 | +0.15(+0.72%) |
May 06, 2013 | 21.38 | 21.56 | 21.29 | 21.52 | 243,033 | +0.12(+0.54%) |
May 03, 2013 | 21.40 | 21.52 | 21.17 | 21.40 | 280,718 | +0.23(+1.09%) |
May 02, 2013 | 20.94 | 21.40 | 20.86 | 21.17 | 358,551 | +0.25(+1.20%) |
May 01, 2013 | 21.04 | 21.29 | 20.90 | 20.92 | 881,751 | -0.17(-0.82%) |
Apr 30, 2013 | 21.08 | 21.31 | 21.00 | 21.09 | 1,249,419 | -0.08(-0.37%) |
Apr 29, 2013 | 21.04 | 21.25 | 21.02 | 21.17 | 337,508 | +0.14(+0.64%) |
Apr 26, 2013 | 21.00 | 21.11 | 21.02 | 21.04 | 537,067 | -0.04(-0.18%) |
Apr 25, 2013 | 21.04 | 21.31 | 20.90 | 21.08 | 390,785 | +0.04(+0.18%) |
Apr 24, 2013 | 20.69 | 21.04 | 20.63 | 21.04 | 386,244 | +0.27(+1.30%) |
Apr 23, 2013 | 20.67 | 20.79 | 20.52 | 20.77 | 371,061 | +0.25(+1.22%) |
Apr 22, 2013 | 20.69 | 20.71 | 20.30 | 20.52 | 417,342 | -0.12(-0.56%) |
Apr 19, 2013 | 20.05 | 20.63 | 20.03 | 20.63 | 647,704 | +0.58(+2.89%) |
Apr 18, 2013 | 20.07 | 20.15 | 19.78 | 20.05 | 484,104 | -0.04(-0.19%) |
Apr 17, 2013 | 20.21 | 20.23 | 19.67 | 20.09 | 554,990 | -0.17(-0.86%) |
Apr 16, 2013 | 20.13 | 20.50 | 20.09 | 20.26 | 701,399 | +0.23(+1.16%) |
Apr 15, 2013 | 20.44 | 20.57 | 20.01 | 20.03 | 1,081,136 | -0.60(-2.90%) |
Apr 12, 2013 | 20.90 | 21.00 | 20.38 | 20.63 | 1,440,270 | -0.35(-1.66%) |
Apr 11, 2013 | 20.73 | 21.15 | 20.69 | 20.98 | 698,428 | +0.31(+1.50%) |
Apr 10, 2013 | 20.79 | 20.86 | 20.59 | 20.67 | 716,508 | -0.02(-0.09%) |
Apr 09, 2013 | 20.53 | 20.86 | 20.50 | 20.69 | 6,526,149 | +0.02(+0.09%) |
Apr 08, 2013 | 20.52 | 20.67 | 20.36 | 20.67 | 385,519 | +0.21(+1.04%) |
Apr 05, 2013 | 20.09 | 20.48 | 20.09 | 20.46 | 396,087 | +0.14(+0.67%) |
Apr 04, 2013 | 20.23 | 20.38 | 20.15 | 20.32 | 515,177 | +0.04(+0.19%) |
Apr 03, 2013 | 20.52 | 20.67 | 20.23 | 20.28 | 214,134 | -0.15(-0.76%) |
Apr 02, 2013 | 20.59 | 20.74 | 20.40 | 20.44 | 318,042 | -0.02(-0.09%) |
Apr 01, 2013 | 20.69 | 20.73 | 20.36 | 20.46 | 584,497 | -0.19(-0.94%) |
Mar 28, 2013 | 20.82 | 20.94 | 20.50 | 20.65 | 1,039,707 | -0.12(-0.56%) |
Mar 27, 2013 | 20.79 | 20.94 | 20.73 | 20.77 | 379,767 | -0.17(-0.83%) |
Mar 26, 2013 | 20.59 | 20.94 | 20.59 | 20.94 | 424,895 | +0.37(+1.78%) |
Mar 25, 2013 | 20.32 | 20.63 | 20.32 | 20.57 | 369,116 | +0.23(+1.14%) |
Mar 22, 2013 | 20.19 | 20.40 | 20.19 | 20.34 | 247,730 | +0.15(+0.77%) |
Mar 21, 2013 | 20.09 | 20.34 | 20.09 | 20.19 | 331,396 | -0.04(-0.19%) |
Mar 20, 2013 | 19.94 | 20.26 | 19.94 | 20.23 | 804,267 | +0.31(+1.55%) |
Mar 19, 2013 | 19.94 | 20.07 | 19.80 | 19.92 | 312,353 | -0.04(-0.19%) |
Mar 18, 2013 | 19.82 | 20.03 | 19.82 | 19.95 | 438,729 | +0.00(+0.00%) |
Mar 15, 2013 | 19.82 | 19.97 | 19.61 | 19.95 | 759,248 | +0.21(+1.08%) |
Mar 14, 2013 | 19.57 | 19.84 | 19.39 | 19.74 | 1,901,823 | +0.27(+1.39%) |
Mar 13, 2013 | 19.51 | 19.57 | 19.36 | 19.47 | 939,590 | +0.02(+0.10%) |
Mar 12, 2013 | 19.68 | 19.78 | 19.43 | 19.45 | 998,244 | -0.29(-1.47%) |
Mar 11, 2013 | 19.63 | 19.92 | 19.61 | 19.74 | 542,830 | -0.06(-0.29%) |
Mar 08, 2013 | 19.88 | 19.92 | 19.61 | 19.80 | 411,408 | +0.10(+0.49%) |
Mar 07, 2013 | 19.74 | 19.92 | 19.68 | 19.70 | 341,377 | +0.02(+0.10%) |
Mar 06, 2013 | 19.76 | 20.07 | 19.65 | 19.68 | 342,687 | +0.06(+0.30%) |
Mar 05, 2013 | 19.49 | 19.78 | 19.49 | 19.63 | 401,635 | +0.27(+1.40%) |
Mar 04, 2013 | 19.14 | 19.39 | 19.12 | 19.36 | 550,291 | +0.21(+1.11%) |
Mar 01, 2013 | 18.72 | 19.16 | 18.54 | 19.14 | 410,658 | +0.37(+1.96%) |
Feb 28, 2013 | 18.74 | 18.95 | 18.72 | 18.78 | 603,271 | +0.08(+0.41%) |
Feb 27, 2013 | 18.45 | 18.85 | 18.45 | 18.70 | 497,295 | +0.31(+1.68%) |
Feb 26, 2013 | 18.26 | 18.49 | 18.24 | 18.39 | 626,791 | +0.27(+1.49%) |
Feb 25, 2013 | 18.51 | 18.60 | 18.06 | 18.12 | 452,201 | -0.21(-1.16%) |
Feb 22, 2013 | 18.08 | 18.37 | 18.06 | 18.33 | 462,876 | +0.41(+2.26%) |
Feb 21, 2013 | 18.12 | 18.16 | 17.77 | 17.93 | 207,192 | -0.17(-0.96%) |
Feb 20, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 369,026 | -0.19(-1.06%) |
Feb 19, 2013 | 18.22 | 18.66 | 18.14 | 18.29 | 363,735 | +0.25(+1.39%) |
Feb 15, 2013 | 17.91 | 18.06 | 17.79 | 18.04 | 312,936 | +0.23(+1.30%) |
Feb 14, 2013 | 17.48 | 17.94 | 17.48 | 17.81 | 312,686 | +0.33(+1.88%) |
Feb 13, 2013 | 17.44 | 17.50 | 17.37 | 17.48 | 215,488 | +0.00(+0.00%) |
Feb 12, 2013 | 17.35 | 17.48 | 17.23 | 17.48 | 160,472 | +0.21(+1.23%) |
Feb 11, 2013 | 17.31 | 17.41 | 17.23 | 17.27 | 137,041 | -0.08(-0.45%) |
Feb 08, 2013 | 17.06 | 17.41 | 17.04 | 17.35 | 225,929 | +0.37(+2.16%) |
Feb 07, 2013 | 17.12 | 17.23 | 16.96 | 16.98 | 338,100 | -0.15(-0.90%) |
Feb 06, 2013 | 17.04 | 17.17 | 16.98 | 17.13 | 199,296 | -0.09(-0.51%) |
Feb 04, 2013 | 17.24 | 17.38 | 17.11 | 17.22 | 285,713 | -0.12(-0.67%) |
Feb 01, 2013 | 17.18 | 17.45 | 17.14 | 17.34 | 644,902 | +0.23(+1.35%) |
Jan 31, 2013 | 17.07 | 17.14 | 16.99 | 17.11 | 327,915 | -0.02(-0.11%) |
Jan 30, 2013 | 17.20 | 17.28 | 16.99 | 17.13 | 231,594 | -0.13(-0.78%) |
Jan 29, 2013 | 17.09 | 17.26 | 17.09 | 17.26 | 193,291 | +0.12(+0.67%) |
Jan 28, 2013 | 17.13 | 17.22 | 17.09 | 17.14 | 197,195 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.14 | 16.97 | 17.14 | 463,012 | +0.10(+0.56%) |
Jan 24, 2013 | 16.84 | 17.05 | 16.82 | 17.05 | 223,000 | +0.19(+1.14%) |
Jan 23, 2013 | 16.82 | 16.97 | 16.82 | 16.86 | 183,582 | -0.02(-0.11%) |
Jan 22, 2013 | 16.68 | 16.89 | 16.68 | 16.88 | 213,589 | +0.23(+1.39%) |
Jan 18, 2013 | 16.61 | 16.70 | 16.55 | 16.64 | 235,437 | +0.08(+0.46%) |
Jan 17, 2013 | 16.57 | 16.66 | 16.51 | 16.57 | 274,277 | +0.06(+0.35%) |
Jan 16, 2013 | 16.49 | 16.61 | 16.34 | 16.51 | 297,673 | -0.04(-0.23%) |
Jan 15, 2013 | 16.59 | 16.61 | 16.46 | 16.55 | 242,448 | +0.02(+0.12%) |
Jan 14, 2013 | 16.40 | 16.55 | 16.32 | 16.53 | 247,277 | +0.13(+0.82%) |
Jan 11, 2013 | 16.47 | 16.47 | 16.18 | 16.40 | 152,105 | -0.02(-0.12%) |
Jan 10, 2013 | 16.45 | 16.47 | 16.24 | 16.41 | 171,936 | +0.00(+0.00%) |
Jan 09, 2013 | 16.53 | 16.53 | 16.32 | 16.41 | 142,368 | -0.04(-0.23%) |
Jan 08, 2013 | 16.47 | 16.53 | 16.34 | 16.45 | 198,753 | +0.02(+0.12%) |
Jan 07, 2013 | 16.22 | 16.49 | 16.22 | 16.43 | 272,381 | +0.13(+0.83%) |
Jan 04, 2013 | 16.20 | 16.30 | 16.09 | 16.30 | 256,751 | +0.21(+1.31%) |
Jan 03, 2013 | 16.18 | 16.32 | 16.03 | 16.09 | 314,866 | +0.00(+0.00%) |
Jan 02, 2013 | 16.28 | 16.32 | 16.05 | 16.09 | 510,698 | +0.02(+0.12%) |
Dec 31, 2012 | 15.90 | 16.07 | 15.78 | 16.07 | 180,174 | +0.15(+0.97%) |
Dec 28, 2012 | 15.99 | 16.03 | 15.90 | 15.91 | 159,718 | -0.12(-0.72%) |
Dec 27, 2012 | 15.93 | 16.05 | 15.78 | 16.03 | 142,665 | +0.13(+0.85%) |
Dec 26, 2012 | 15.91 | 15.99 | 15.76 | 15.90 | 201,576 | +0.04(+0.24%) |
Dec 24, 2012 | 15.91 | 15.91 | 15.76 | 15.86 | 81,660 | -0.04(-0.24%) |
Dec 21, 2012 | 16.01 | 16.07 | 15.86 | 15.90 | 749,194 | -0.17(-1.08%) |
Dec 20, 2012 | 15.95 | 16.11 | 15.84 | 16.07 | 360,516 | +0.17(+1.09%) |
Dec 19, 2012 | 15.99 | 16.07 | 15.86 | 15.90 | 242,414 | -0.08(-0.48%) |
Dec 18, 2012 | 15.82 | 16.03 | 15.80 | 15.97 | 248,388 | +0.15(+0.97%) |
Dec 17, 2012 | 15.63 | 15.84 | 15.48 | 15.82 | 323,636 | +0.27(+1.73%) |
Dec 14, 2012 | 15.32 | 15.65 | 15.32 | 15.55 | 156,513 | +0.17(+1.13%) |
Dec 13, 2012 | 15.38 | 15.49 | 15.28 | 15.38 | 426,477 | -0.04(-0.25%) |
Dec 12, 2012 | 15.65 | 15.65 | 15.37 | 15.41 | 858,714 | -0.31(-1.96%) |
Dec 11, 2012 | 15.84 | 15.84 | 15.70 | 15.72 | 480,322 | -0.04(-0.24%) |
Dec 10, 2012 | 15.72 | 15.84 | 15.68 | 15.76 | 349,378 | +0.00(+0.00%) |
Dec 07, 2012 | 15.80 | 15.98 | 15.66 | 15.76 | 304,563 | +0.06(+0.37%) |
Dec 06, 2012 | 15.74 | 15.78 | 15.63 | 15.70 | 165,015 | -0.06(-0.37%) |
Dec 05, 2012 | 16.03 | 16.10 | 15.61 | 15.76 | 251,253 | -0.18(-1.15%) |
Dec 04, 2012 | 15.87 | 15.96 | 15.71 | 15.94 | 242,632 | +0.25(+1.58%) |
Nov 30, 2012 | 15.92 | 16.00 | 15.65 | 15.69 | 452,151 | -0.15(-0.96%) |
Nov 29, 2012 | 16.06 | 16.23 | 15.83 | 15.85 | 435,676 | -0.11(-0.72%) |
Nov 28, 2012 | 15.87 | 16.06 | 15.69 | 15.96 | 229,374 | +0.10(+0.60%) |
Nov 27, 2012 | 15.92 | 16.23 | 15.81 | 15.87 | 346,738 | -0.15(-0.96%) |
Nov 26, 2012 | 15.79 | 16.08 | 15.79 | 16.02 | 247,123 | +0.13(+0.84%) |
Nov 23, 2012 | 15.89 | 15.92 | 15.69 | 15.89 | 141,320 | +0.17(+1.10%) |
Nov 21, 2012 | 15.58 | 15.73 | 15.47 | 15.71 | 156,051 | +0.13(+0.86%) |
Nov 20, 2012 | 15.33 | 15.68 | 15.26 | 15.58 | 307,736 | +0.27(+1.75%) |
Nov 19, 2012 | 15.18 | 15.33 | 15.03 | 15.31 | 231,852 | +0.23(+1.52%) |
Nov 16, 2012 | 14.91 | 15.08 | 14.66 | 15.08 | 266,631 | +0.10(+0.64%) |
Nov 15, 2012 | 15.10 | 15.14 | 14.89 | 14.99 | 241,040 | -0.10(-0.63%) |
Nov 14, 2012 | 15.56 | 15.60 | 15.03 | 15.08 | 273,156 | -0.50(-3.19%) |
Nov 13, 2012 | 15.47 | 15.68 | 15.39 | 15.58 | 224,814 | +0.13(+0.87%) |
Nov 12, 2012 | 15.43 | 15.52 | 15.20 | 15.45 | 202,366 | +0.06(+0.37%) |
Nov 09, 2012 | 15.62 | 15.71 | 15.37 | 15.39 | 180,895 | -0.33(-2.07%) |
Nov 08, 2012 | 15.96 | 15.96 | 15.64 | 15.71 | 247,832 | -0.23(-1.44%) |
Nov 07, 2012 | 15.92 | 16.10 | 15.83 | 15.94 | 276,992 | -0.08(-0.48%) |
Nov 06, 2012 | 16.10 | 16.29 | 15.96 | 16.02 | 191,419 | -0.17(-1.06%) |
Nov 05, 2012 | 16.00 | 16.25 | 15.87 | 16.19 | 238,062 | +0.19(+1.19%) |
Nov 02, 2012 | 15.98 | 16.17 | 15.92 | 16.00 | 257,277 | +0.13(+0.84%) |
Nov 01, 2012 | 16.06 | 16.15 | 15.66 | 15.87 | 329,937 | -0.21(-1.31%) |
Oct 31, 2012 | 15.83 | 16.10 | 15.75 | 16.08 | 240,428 | +0.27(+1.69%) |
Oct 26, 2012 | 16.02 | 15.81 | 15.81 | 15.81 | 194,540 | -0.25(-1.55%) |
Oct 25, 2012 | 16.13 | 16.38 | 15.75 | 16.06 | 300,887 | +0.04(+0.24%) |
Oct 24, 2012 | 16.06 | 16.12 | 15.83 | 16.02 | 321,995 | -0.02(-0.12%) |
Oct 23, 2012 | 16.02 | 16.12 | 15.89 | 16.04 | 236,236 | +0.00(+0.00%) |
Oct 19, 2012 | 16.08 | 16.31 | 15.96 | 16.04 | 299,719 | -0.10(-0.59%) |
Oct 18, 2012 | 15.94 | 16.15 | 15.92 | 16.13 | 391,412 | +0.13(+0.84%) |
Oct 17, 2012 | 15.85 | 16.00 | 15.68 | 16.00 | 259,534 | +0.13(+0.84%) |
Oct 16, 2012 | 15.77 | 15.87 | 15.66 | 15.87 | 160,051 | +0.21(+1.34%) |
Oct 15, 2012 | 15.58 | 15.71 | 15.43 | 15.66 | 167,190 | +0.06(+0.37%) |
Oct 12, 2012 | 15.71 | 15.81 | 15.60 | 15.60 | 142,737 | -0.13(-0.85%) |
Oct 11, 2012 | 15.68 | 15.79 | 15.64 | 15.73 | 141,329 | +0.15(+0.98%) |
Oct 10, 2012 | 15.58 | 15.68 | 15.48 | 15.58 | 142,000 | +0.02(+0.12%) |
Oct 09, 2012 | 15.64 | 15.75 | 15.50 | 15.56 | 154,699 | -0.02(-0.12%) |
Oct 08, 2012 | 15.50 | 15.62 | 15.50 | 15.58 | 74,351 | -0.04(-0.24%) |
Oct 05, 2012 | 15.50 | 15.68 | 15.43 | 15.62 | 206,802 | +0.23(+1.49%) |
Oct 04, 2012 | 15.47 | 15.60 | 15.31 | 15.39 | 203,853 | -0.04(-0.25%) |
Oct 03, 2012 | 15.33 | 15.58 | 15.26 | 15.43 | 425,000 | +0.10(+0.62%) |
Oct 02, 2012 | 15.27 | 15.41 | 15.14 | 15.33 | 433,666 | +0.11(+0.75%) |
Oct 01, 2012 | 15.22 | 15.41 | 15.04 | 15.22 | 688,114 | +0.04(+0.25%) |
Sep 28, 2012 | 15.22 | 15.58 | 15.18 | 15.18 | 786,177 | -0.13(-0.87%) |
Sep 27, 2012 | 15.04 | 15.33 | 14.99 | 15.31 | 681,591 | +0.31(+2.04%) |
Sep 26, 2012 | 14.97 | 15.10 | 14.91 | 15.01 | 258,085 | +0.06(+0.38%) |
Sep 25, 2012 | 15.26 | 15.29 | 14.87 | 14.95 | 373,958 | -0.21(-1.39%) |
Sep 24, 2012 | 15.22 | 15.39 | 15.03 | 15.16 | 271,173 | -0.10(-0.63%) |
Sep 21, 2012 | 15.29 | 15.35 | 15.10 | 15.26 | 1,285,114 | +0.08(+0.50%) |
Sep 20, 2012 | 15.47 | 15.52 | 15.16 | 15.18 | 166,727 | -0.33(-2.10%) |
Sep 19, 2012 | 15.87 | 15.92 | 15.50 | 15.50 | 343,066 | -0.31(-1.93%) |
Sep 18, 2012 | 15.85 | 15.87 | 15.73 | 15.81 | 141,099 | -0.04(-0.24%) |
Sep 17, 2012 | 15.94 | 16.12 | 15.79 | 15.85 | 169,849 | -0.15(-0.96%) |
Sep 14, 2012 | 15.85 | 16.23 | 15.85 | 16.00 | 260,848 | +0.13(+0.84%) |
Sep 13, 2012 | 15.62 | 16.02 | 15.56 | 15.87 | 210,299 | +0.23(+1.47%) |
Sep 12, 2012 | 15.64 | 15.68 | 15.48 | 15.64 | 169,451 | +0.08(+0.49%) |
Sep 11, 2012 | 15.43 | 15.56 | 15.37 | 15.56 | 157,101 | +0.19(+1.24%) |
Sep 10, 2012 | 15.52 | 15.58 | 15.37 | 15.37 | 132,048 | -0.17(-1.11%) |
Sep 07, 2012 | 15.62 | 15.64 | 15.47 | 15.54 | 151,299 | +0.02(+0.12%) |
Sep 06, 2012 | 15.39 | 15.54 | 15.33 | 15.52 | 205,635 | +0.27(+1.75%) |
Sep 05, 2012 | 15.48 | 15.48 | 15.12 | 15.26 | 311,411 | -0.17(-1.12%) |
Sep 04, 2012 | 15.24 | 15.45 | 15.08 | 15.43 | 214,544 | +0.15(+1.00%) |
Aug 31, 2012 | 15.31 | 15.45 | 15.08 | 15.27 | 401,066 | +0.11(+0.76%) |
Aug 30, 2012 | 15.01 | 15.18 | 15.01 | 15.16 | 136,520 | +0.10(+0.63%) |
Aug 29, 2012 | 15.12 | 15.24 | 15.04 | 15.06 | 182,362 | -0.11(-0.76%) |
Aug 27, 2012 | 15.29 | 15.37 | 15.16 | 15.18 | 187,437 | -0.10(-0.63%) |
Aug 24, 2012 | 15.08 | 15.33 | 15.01 | 15.27 | 169,326 | +0.11(+0.76%) |
Aug 23, 2012 | 15.18 | 15.31 | 15.07 | 15.16 | 137,174 | -0.08(-0.50%) |
Aug 22, 2012 | 15.37 | 15.37 | 15.03 | 15.24 | 221,289 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.39 | 14.95 | 15.35 | 403,691 | +0.42(+2.82%) |
Aug 20, 2012 | 14.97 | 15.03 | 14.85 | 14.93 | 104,930 | -0.11(-0.76%) |
Aug 17, 2012 | 14.89 | 15.06 | 14.80 | 15.04 | 134,581 | +0.11(+0.77%) |
Aug 16, 2012 | 14.74 | 14.93 | 14.59 | 14.93 | 125,135 | +0.19(+1.30%) |
Aug 15, 2012 | 14.59 | 15.18 | 14.59 | 14.74 | 190,879 | +0.10(+0.65%) |
Aug 14, 2012 | 14.83 | 14.95 | 14.61 | 14.64 | 142,703 | -0.13(-0.91%) |
Aug 13, 2012 | 14.66 | 14.78 | 14.53 | 14.78 | 86,847 | +0.08(+0.52%) |
Aug 10, 2012 | 14.70 | 14.85 | 14.57 | 14.70 | 116,949 | -0.11(-0.77%) |
Aug 09, 2012 | 14.78 | 14.89 | 14.68 | 14.82 | 173,908 | +0.08(+0.52%) |
Aug 08, 2012 | 14.57 | 15.01 | 14.26 | 14.74 | 296,082 | +0.11(+0.72%) |
Aug 07, 2012 | 14.90 | 14.90 | 14.63 | 14.63 | 162,151 | -0.19(-1.28%) |
Aug 06, 2012 | 14.80 | 14.90 | 14.79 | 14.82 | 161,228 | +0.08(+0.52%) |
Aug 03, 2012 | 14.73 | 14.84 | 14.71 | 14.75 | 291,682 | +0.21(+1.44%) |
Aug 02, 2012 | 14.46 | 14.67 | 14.43 | 14.54 | 159,578 | +0.00(+0.00%) |