Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.20 | 17.25 | 16.98 | 17.06 | 1,469,285 | -0.13(-0.76%) |
Aug 29, 2013 | 17.08 | 17.29 | 17.07 | 17.19 | 821,142 | +0.06(+0.34%) |
Aug 28, 2013 | 16.95 | 17.21 | 16.95 | 17.13 | 1,688,698 | +0.21(+1.22%) |
Aug 27, 2013 | 17.12 | 17.25 | 16.91 | 16.93 | 1,598,264 | -0.42(-2.43%) |
Aug 26, 2013 | 17.52 | 17.57 | 17.34 | 17.35 | 1,234,264 | -0.17(-0.98%) |
Aug 23, 2013 | 17.56 | 17.64 | 17.45 | 17.52 | 2,235,199 | -0.00(-0.03%) |
Aug 22, 2013 | 17.09 | 17.54 | 17.03 | 17.52 | 3,487,116 | +0.51(+2.98%) |
Aug 21, 2013 | 16.94 | 17.13 | 16.88 | 17.02 | 3,023,072 | +0.01(+0.05%) |
Aug 20, 2013 | 16.70 | 17.05 | 16.68 | 17.01 | 2,267,097 | +0.32(+1.90%) |
Aug 19, 2013 | 16.82 | 16.82 | 16.69 | 16.69 | 2,256,452 | -0.15(-0.90%) |
Aug 16, 2013 | 16.86 | 17.01 | 16.81 | 16.84 | 2,385,071 | -0.07(-0.40%) |
Aug 15, 2013 | 17.09 | 17.10 | 16.90 | 16.91 | 1,838,632 | -0.39(-2.23%) |
Aug 14, 2013 | 17.40 | 17.45 | 17.24 | 17.29 | 1,736,319 | -0.13(-0.76%) |
Aug 13, 2013 | 17.55 | 17.60 | 17.38 | 17.43 | 2,216,993 | -0.02(-0.13%) |
Aug 12, 2013 | 17.45 | 17.52 | 17.40 | 17.45 | 1,693,574 | -0.02(-0.10%) |
Aug 09, 2013 | 17.44 | 17.50 | 17.31 | 17.47 | 3,278,880 | +0.02(+0.14%) |
Aug 08, 2013 | 17.54 | 17.58 | 17.42 | 17.44 | 2,878,409 | +0.00(+0.01%) |
Aug 07, 2013 | 17.59 | 17.68 | 17.41 | 17.44 | 2,642,953 | -0.29(-1.65%) |
Aug 06, 2013 | 17.81 | 17.88 | 17.72 | 17.73 | 3,189,872 | -0.14(-0.78%) |
Aug 05, 2013 | 17.82 | 18.19 | 17.80 | 17.87 | 2,642,766 | +0.06(+0.35%) |
Aug 02, 2013 | 17.89 | 17.97 | 17.71 | 17.81 | 2,427,253 | -0.18(-0.98%) |
Aug 01, 2013 | 17.85 | 18.01 | 17.77 | 17.99 | 2,853,941 | +0.30(+1.67%) |
Jul 31, 2013 | 17.62 | 17.84 | 17.61 | 17.69 | 3,481,249 | +0.13(+0.76%) |
Jul 30, 2013 | 17.49 | 17.63 | 17.44 | 17.56 | 4,296,881 | +0.14(+0.78%) |
Jul 29, 2013 | 17.37 | 17.50 | 17.30 | 17.42 | 2,676,777 | -0.03(-0.18%) |
Jul 26, 2013 | 17.27 | 17.47 | 17.23 | 17.45 | 3,344,771 | -0.00(-0.03%) |
Jul 25, 2013 | 17.48 | 17.54 | 17.36 | 17.46 | 3,727,323 | -0.09(-0.49%) |
Jul 24, 2013 | 17.62 | 17.72 | 17.46 | 17.54 | 4,098,868 | -0.00(-0.01%) |
Jul 23, 2013 | 17.69 | 17.75 | 17.43 | 17.55 | 4,567,521 | -0.13(-0.75%) |
Jul 22, 2013 | 17.29 | 17.68 | 17.27 | 17.68 | 4,352,895 | +0.39(+2.25%) |
Jul 19, 2013 | 17.16 | 17.31 | 16.91 | 17.29 | 6,467,452 | +0.10(+0.56%) |
Jul 18, 2013 | 17.67 | 17.79 | 17.11 | 17.19 | 14,292,565 | -1.83(-9.62%) |
Jul 17, 2013 | 19.09 | 19.17 | 18.94 | 19.02 | 1,981,976 | +0.05(+0.24%) |
Jul 16, 2013 | 19.16 | 19.24 | 18.93 | 18.98 | 2,465,389 | -0.14(-0.75%) |
Jul 15, 2013 | 19.23 | 19.29 | 19.11 | 19.12 | 1,733,615 | -0.10(-0.54%) |
Jul 12, 2013 | 19.16 | 19.27 | 19.13 | 19.23 | 3,166,257 | +0.06(+0.29%) |
Jul 11, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 4,433,116 | +0.54(+2.90%) |
Jul 10, 2013 | 18.41 | 18.64 | 18.39 | 18.63 | 2,431,205 | +0.22(+1.20%) |
Jul 09, 2013 | 18.27 | 18.42 | 18.12 | 18.41 | 2,230,248 | +0.29(+1.58%) |
Jul 08, 2013 | 18.11 | 18.21 | 17.98 | 18.12 | 1,947,028 | +0.05(+0.29%) |
Jul 05, 2013 | 17.88 | 18.07 | 17.83 | 18.07 | 2,272,630 | +0.30(+1.71%) |
Jul 03, 2013 | 17.53 | 17.82 | 17.48 | 17.77 | 2,180,224 | +0.10(+0.55%) |
Jul 02, 2013 | 17.68 | 17.76 | 17.55 | 17.67 | 2,677,728 | -0.01(-0.04%) |
Jul 01, 2013 | 17.70 | 17.77 | 17.59 | 17.68 | 6,962,895 | +0.13(+0.72%) |
Jun 28, 2013 | 17.88 | 17.88 | 17.55 | 17.55 | 5,949,326 | -0.33(-1.86%) |
Jun 27, 2013 | 17.56 | 17.91 | 17.54 | 17.88 | 4,223,668 | +0.43(+2.45%) |
Jun 26, 2013 | 17.38 | 17.49 | 17.22 | 17.46 | 2,075,731 | +0.25(+1.48%) |
Jun 25, 2013 | 17.09 | 17.28 | 17.03 | 17.20 | 2,189,696 | +0.32(+1.91%) |
Jun 24, 2013 | 17.00 | 17.17 | 16.86 | 16.88 | 2,725,660 | -0.32(-1.87%) |
Jun 21, 2013 | 17.18 | 17.30 | 17.07 | 17.20 | 4,210,835 | +0.18(+1.03%) |
Jun 20, 2013 | 17.38 | 17.50 | 16.99 | 17.03 | 2,542,981 | -0.60(-3.40%) |
Jun 19, 2013 | 17.81 | 17.90 | 17.63 | 17.63 | 1,651,347 | -0.23(-1.27%) |
Jun 18, 2013 | 17.83 | 17.94 | 17.77 | 17.85 | 2,391,981 | +0.06(+0.35%) |
Jun 17, 2013 | 17.29 | 17.94 | 17.27 | 17.79 | 4,246,227 | +0.63(+3.67%) |
Jun 14, 2013 | 17.38 | 17.41 | 17.16 | 17.16 | 1,628,660 | -0.19(-1.09%) |
Jun 13, 2013 | 17.14 | 17.38 | 17.05 | 17.35 | 2,289,393 | +0.21(+1.25%) |
Jun 12, 2013 | 17.43 | 17.43 | 17.10 | 17.13 | 1,181,865 | -0.15(-0.86%) |
Jun 11, 2013 | 17.32 | 17.45 | 17.26 | 17.28 | 1,921,308 | -0.24(-1.38%) |
Jun 10, 2013 | 17.53 | 17.55 | 17.42 | 17.52 | 2,458,684 | +0.05(+0.27%) |
Jun 07, 2013 | 17.45 | 17.64 | 17.40 | 17.48 | 3,304,820 | +0.10(+0.58%) |
Jun 06, 2013 | 17.28 | 17.40 | 17.16 | 17.38 | 2,322,392 | +0.12(+0.69%) |
Jun 05, 2013 | 17.39 | 17.41 | 17.11 | 17.26 | 4,491,370 | -0.22(-1.26%) |
Jun 04, 2013 | 17.70 | 17.81 | 17.42 | 17.48 | 4,077,996 | -0.22(-1.25%) |
Jun 03, 2013 | 17.58 | 17.70 | 17.44 | 17.70 | 2,599,890 | +0.18(+1.03%) |
May 31, 2013 | 17.55 | 17.73 | 17.50 | 17.52 | 3,126,061 | -0.12(-0.70%) |
May 30, 2013 | 17.63 | 17.68 | 17.57 | 17.64 | 2,902,340 | +0.05(+0.28%) |
May 29, 2013 | 17.57 | 17.67 | 17.46 | 17.59 | 2,778,635 | -0.09(-0.53%) |
May 28, 2013 | 17.82 | 17.87 | 17.61 | 17.69 | 2,239,297 | +0.07(+0.40%) |
May 24, 2013 | 17.44 | 17.66 | 17.39 | 17.62 | 2,441,846 | +0.08(+0.44%) |
May 23, 2013 | 17.32 | 17.60 | 17.27 | 17.54 | 3,776,289 | +0.08(+0.46%) |
May 22, 2013 | 17.96 | 18.15 | 17.34 | 17.46 | 6,509,832 | -0.76(-4.15%) |
May 21, 2013 | 18.42 | 18.46 | 18.15 | 18.21 | 2,990,990 | -0.21(-1.13%) |
May 20, 2013 | 18.67 | 18.72 | 18.38 | 18.42 | 3,967,040 | -0.31(-1.63%) |
May 17, 2013 | 18.39 | 18.75 | 18.36 | 18.73 | 2,526,796 | +0.42(+2.30%) |
May 16, 2013 | 18.28 | 18.40 | 18.25 | 18.31 | 2,138,369 | +0.01(+0.07%) |
May 15, 2013 | 18.15 | 18.30 | 18.04 | 18.30 | 2,143,612 | +0.34(+1.90%) |
May 13, 2013 | 18.02 | 18.02 | 17.87 | 17.95 | 2,407,596 | -0.10(-0.56%) |
May 10, 2013 | 17.68 | 18.06 | 17.64 | 18.06 | 3,412,840 | +0.46(+2.61%) |
May 09, 2013 | 17.52 | 17.70 | 17.52 | 17.60 | 1,795,594 | +0.06(+0.35%) |
May 08, 2013 | 17.49 | 17.54 | 17.42 | 17.54 | 1,991,993 | +0.02(+0.12%) |
May 07, 2013 | 17.35 | 17.54 | 17.34 | 17.52 | 1,971,707 | +0.16(+0.95%) |
May 06, 2013 | 17.32 | 17.43 | 17.24 | 17.35 | 3,111,493 | +0.00(+0.00%) |
May 03, 2013 | 17.21 | 17.36 | 17.04 | 17.35 | 3,733,625 | +0.31(+1.81%) |
May 02, 2013 | 17.36 | 17.36 | 17.00 | 17.04 | 4,202,159 | +0.06(+0.34%) |
May 01, 2013 | 16.98 | 17.09 | 16.90 | 16.98 | 3,775,088 | +0.00(+0.01%) |
Apr 30, 2013 | 16.84 | 16.99 | 16.78 | 16.98 | 2,989,287 | +0.14(+0.83%) |
Apr 29, 2013 | 16.65 | 16.91 | 16.65 | 16.84 | 2,126,985 | +0.13(+0.81%) |
Apr 26, 2013 | 16.90 | 16.93 | 16.70 | 16.71 | 1,629,701 | -0.22(-1.31%) |
Apr 25, 2013 | 16.76 | 17.06 | 16.59 | 16.93 | 2,525,506 | +0.21(+1.24%) |
Apr 24, 2013 | 16.66 | 16.77 | 16.62 | 16.72 | 2,980,878 | +0.09(+0.53%) |
Apr 23, 2013 | 16.65 | 16.70 | 16.42 | 16.64 | 2,323,455 | +0.04(+0.24%) |
Apr 22, 2013 | 16.40 | 16.68 | 16.37 | 16.60 | 2,774,126 | +0.23(+1.40%) |
Apr 19, 2013 | 16.23 | 16.37 | 16.02 | 16.37 | 3,174,795 | +0.12(+0.76%) |
Apr 18, 2013 | 16.25 | 16.53 | 15.76 | 16.24 | 5,407,298 | -0.01(-0.04%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.00 | 16.25 | 4,546,330 | -0.28(-1.70%) |
Apr 16, 2013 | 16.20 | 16.53 | 16.19 | 16.53 | 2,463,925 | +0.45(+2.81%) |
Apr 15, 2013 | 16.47 | 16.47 | 16.08 | 16.08 | 4,261,317 | -0.45(-2.71%) |
Apr 12, 2013 | 16.65 | 16.73 | 16.45 | 16.53 | 2,081,426 | -0.29(-1.71%) |
Apr 11, 2013 | 16.71 | 16.85 | 16.64 | 16.81 | 1,905,051 | +0.09(+0.55%) |
Apr 10, 2013 | 16.45 | 16.73 | 16.40 | 16.72 | 2,200,328 | +0.31(+1.86%) |
Apr 09, 2013 | 16.46 | 16.48 | 16.24 | 16.42 | 2,184,840 | -0.01(-0.05%) |
Apr 08, 2013 | 16.24 | 16.42 | 16.20 | 16.42 | 1,327,549 | +0.22(+1.37%) |
Apr 05, 2013 | 16.20 | 16.31 | 16.07 | 16.20 | 3,669,531 | -0.27(-1.61%) |
Apr 04, 2013 | 16.47 | 16.61 | 16.44 | 16.47 | 1,611,233 | -0.02(-0.12%) |
Apr 03, 2013 | 16.61 | 16.66 | 16.46 | 16.49 | 2,162,134 | -0.09(-0.53%) |
Apr 02, 2013 | 16.55 | 16.68 | 16.52 | 16.58 | 1,787,336 | +0.04(+0.26%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.49 | 16.53 | 2,465,206 | -0.25(-1.51%) |
Mar 28, 2013 | 16.44 | 16.80 | 16.40 | 16.79 | 3,809,685 | +0.34(+2.05%) |
Mar 27, 2013 | 16.34 | 16.46 | 16.29 | 16.45 | 1,627,171 | -0.01(-0.05%) |
Mar 26, 2013 | 16.36 | 16.47 | 16.34 | 16.46 | 1,376,154 | +0.13(+0.81%) |
Mar 25, 2013 | 16.53 | 16.53 | 16.29 | 16.33 | 2,026,746 | -0.14(-0.85%) |
Mar 22, 2013 | 16.09 | 16.47 | 16.02 | 16.47 | 1,973,823 | +0.11(+0.65%) |
Mar 21, 2013 | 16.26 | 16.49 | 16.05 | 16.36 | 2,626,763 | -0.09(-0.56%) |
Mar 20, 2013 | 16.40 | 16.50 | 16.33 | 16.45 | 2,147,588 | +0.18(+1.12%) |
Mar 19, 2013 | 16.37 | 16.41 | 16.16 | 16.27 | 2,998,390 | -0.03(-0.17%) |
Mar 18, 2013 | 16.14 | 16.33 | 16.12 | 16.30 | 2,482,918 | +0.02(+0.11%) |
Mar 15, 2013 | 16.40 | 16.42 | 16.21 | 16.28 | 3,292,359 | -0.19(-1.17%) |
Mar 14, 2013 | 16.46 | 16.59 | 16.42 | 16.47 | 2,575,437 | +0.08(+0.48%) |
Mar 13, 2013 | 16.35 | 16.46 | 16.34 | 16.39 | 1,819,208 | +0.05(+0.33%) |
Mar 12, 2013 | 16.42 | 16.45 | 16.24 | 16.34 | 2,279,133 | -0.11(-0.64%) |
Mar 11, 2013 | 16.45 | 16.50 | 16.38 | 16.45 | 2,559,374 | -0.00(-0.01%) |
Mar 08, 2013 | 16.36 | 16.48 | 16.29 | 16.45 | 2,363,811 | +0.16(+0.99%) |
Mar 07, 2013 | 16.35 | 16.37 | 16.24 | 16.28 | 2,908,778 | -0.06(-0.37%) |
Mar 06, 2013 | 16.37 | 16.43 | 16.27 | 16.35 | 2,119,052 | +0.05(+0.29%) |
Mar 05, 2013 | 16.22 | 16.37 | 16.18 | 16.30 | 3,158,173 | +0.14(+0.85%) |
Mar 04, 2013 | 16.04 | 16.19 | 15.98 | 16.16 | 3,045,027 | +0.06(+0.36%) |
Mar 01, 2013 | 15.85 | 16.11 | 15.76 | 16.10 | 2,952,082 | +0.19(+1.20%) |
Feb 28, 2013 | 15.94 | 16.00 | 15.82 | 15.91 | 2,723,154 | +0.04(+0.25%) |
Feb 27, 2013 | 15.69 | 15.97 | 15.65 | 15.87 | 2,605,533 | +0.13(+0.84%) |
Feb 26, 2013 | 15.62 | 15.79 | 15.57 | 15.74 | 2,737,307 | +0.21(+1.33%) |
Feb 25, 2013 | 15.98 | 16.00 | 15.53 | 15.53 | 2,515,215 | -0.37(-2.30%) |
Feb 22, 2013 | 15.66 | 15.90 | 15.63 | 15.90 | 2,805,189 | +0.34(+2.19%) |
Feb 21, 2013 | 15.54 | 15.67 | 15.46 | 15.56 | 3,560,638 | -0.05(-0.30%) |
Feb 20, 2013 | 15.93 | 16.01 | 15.60 | 15.60 | 2,850,693 | -0.31(-1.97%) |
Feb 19, 2013 | 15.84 | 15.93 | 15.80 | 15.92 | 3,058,494 | +0.11(+0.67%) |
Feb 15, 2013 | 15.79 | 15.87 | 15.71 | 15.81 | 5,617,089 | +0.07(+0.46%) |
Feb 14, 2013 | 15.69 | 15.84 | 15.66 | 15.74 | 4,022,688 | -0.00(-0.01%) |
Feb 13, 2013 | 15.86 | 15.92 | 15.68 | 15.74 | 2,617,187 | -0.07(-0.41%) |
Feb 12, 2013 | 15.83 | 15.94 | 15.76 | 15.81 | 5,242,391 | -0.00(-0.01%) |
Feb 11, 2013 | 15.82 | 15.93 | 15.75 | 15.81 | 2,231,013 | -0.01(-0.04%) |
Feb 08, 2013 | 15.61 | 15.91 | 15.61 | 15.82 | 3,334,765 | +0.21(+1.37%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.40 | 15.60 | 3,087,663 | -0.01(-0.09%) |
Feb 06, 2013 | 15.38 | 15.64 | 15.33 | 15.62 | 2,554,827 | +0.46(+3.04%) |
Feb 04, 2013 | 15.28 | 15.33 | 15.12 | 15.16 | 4,093,304 | -0.22(-1.42%) |
Feb 01, 2013 | 15.30 | 15.43 | 15.22 | 15.38 | 2,940,468 | +0.20(+1.33%) |
Jan 31, 2013 | 15.24 | 15.29 | 15.10 | 15.17 | 2,675,486 | -0.05(-0.32%) |
Jan 30, 2013 | 15.22 | 15.25 | 15.20 | 15.22 | 2,709,429 | +0.00(+0.01%) |
Jan 29, 2013 | 15.11 | 15.24 | 15.07 | 15.22 | 3,810,509 | +0.10(+0.68%) |
Jan 28, 2013 | 15.20 | 15.20 | 15.07 | 15.12 | 2,217,150 | -0.09(-0.56%) |
Jan 25, 2013 | 15.23 | 15.27 | 15.14 | 15.20 | 2,389,952 | -0.01(-0.07%) |
Jan 24, 2013 | 15.24 | 15.39 | 15.15 | 15.21 | 2,693,442 | +0.02(+0.13%) |
Jan 23, 2013 | 15.22 | 15.23 | 15.11 | 15.19 | 3,754,179 | -0.03(-0.22%) |
Jan 22, 2013 | 15.16 | 15.23 | 15.10 | 15.23 | 6,725,691 | +0.05(+0.36%) |
Jan 18, 2013 | 15.30 | 15.37 | 15.10 | 15.17 | 4,255,940 | -0.06(-0.38%) |
Jan 17, 2013 | 15.28 | 15.48 | 15.02 | 15.23 | 4,801,120 | -0.10(-0.63%) |
Jan 16, 2013 | 15.35 | 15.41 | 15.26 | 15.33 | 5,110,595 | -0.02(-0.13%) |
Jan 15, 2013 | 15.20 | 15.35 | 15.15 | 15.35 | 3,524,543 | +0.04(+0.25%) |
Jan 14, 2013 | 15.37 | 15.55 | 15.23 | 15.31 | 2,101,154 | -0.04(-0.28%) |
Jan 11, 2013 | 15.26 | 15.38 | 15.17 | 15.35 | 2,794,675 | +0.12(+0.77%) |
Jan 10, 2013 | 15.24 | 15.27 | 15.10 | 15.24 | 2,003,956 | +0.08(+0.50%) |
Jan 09, 2013 | 15.01 | 15.18 | 15.00 | 15.16 | 2,298,138 | +0.18(+1.23%) |
Jan 08, 2013 | 15.02 | 15.07 | 14.89 | 14.98 | 1,929,095 | -0.08(-0.51%) |
Jan 07, 2013 | 15.02 | 15.07 | 14.85 | 15.05 | 2,713,491 | +0.02(+0.13%) |
Jan 04, 2013 | 15.09 | 15.13 | 15.00 | 15.03 | 2,403,178 | -0.06(-0.40%) |
Jan 03, 2013 | 15.16 | 15.24 | 15.03 | 15.09 | 4,204,335 | -0.20(-1.28%) |
Jan 02, 2013 | 14.92 | 15.29 | 14.50 | 15.29 | 5,669,006 | +0.78(+5.40%) |
Dec 31, 2012 | 14.28 | 14.57 | 14.23 | 14.50 | 1,836,003 | +0.22(+1.57%) |
Dec 28, 2012 | 14.41 | 14.43 | 14.27 | 14.28 | 1,482,974 | -0.23(-1.56%) |
Dec 27, 2012 | 14.48 | 14.54 | 14.34 | 14.51 | 1,840,193 | +0.02(+0.12%) |
Dec 26, 2012 | 14.57 | 14.58 | 14.48 | 14.49 | 1,434,576 | -0.04(-0.29%) |
Dec 24, 2012 | 14.53 | 14.58 | 14.46 | 14.53 | 763,424 | -0.05(-0.37%) |
Dec 21, 2012 | 14.55 | 14.65 | 14.38 | 14.58 | 3,832,299 | -0.01(-0.09%) |
Dec 20, 2012 | 14.59 | 14.64 | 14.43 | 14.60 | 2,443,855 | +0.04(+0.25%) |
Dec 19, 2012 | 14.53 | 14.59 | 14.46 | 14.56 | 2,442,724 | +0.04(+0.25%) |
Dec 18, 2012 | 14.33 | 14.56 | 14.25 | 14.53 | 3,059,033 | +0.21(+1.46%) |
Dec 17, 2012 | 14.08 | 14.32 | 14.03 | 14.32 | 2,234,522 | +0.27(+1.95%) |
Dec 14, 2012 | 14.06 | 14.11 | 13.99 | 14.04 | 2,247,031 | -0.02(-0.11%) |
Dec 13, 2012 | 14.09 | 14.18 | 13.97 | 14.06 | 1,961,248 | -0.06(-0.44%) |
Dec 12, 2012 | 14.19 | 14.25 | 14.04 | 14.12 | 2,846,066 | +0.02(+0.13%) |
Dec 11, 2012 | 13.96 | 14.15 | 13.91 | 14.10 | 1,663,993 | +0.20(+1.47%) |
Dec 10, 2012 | 13.78 | 13.93 | 13.72 | 13.90 | 1,568,790 | +0.08(+0.61%) |
Dec 07, 2012 | 13.76 | 13.84 | 13.63 | 13.82 | 2,187,223 | +0.12(+0.85%) |
Dec 06, 2012 | 13.67 | 13.71 | 13.52 | 13.70 | 1,393,058 | +0.03(+0.23%) |
Dec 05, 2012 | 13.66 | 13.70 | 13.49 | 13.67 | 1,544,265 | +0.00(+0.02%) |
Dec 04, 2012 | 13.76 | 13.84 | 13.61 | 13.67 | 1,892,262 | -0.22(-1.55%) |
Nov 30, 2012 | 13.92 | 13.96 | 13.83 | 13.88 | 2,665,470 | -0.02(-0.13%) |
Nov 29, 2012 | 13.83 | 13.91 | 13.61 | 13.90 | 1,747,670 | +0.10(+0.72%) |
Nov 28, 2012 | 13.60 | 13.82 | 13.55 | 13.80 | 1,458,236 | +0.11(+0.82%) |
Nov 27, 2012 | 13.82 | 13.87 | 13.66 | 13.69 | 1,462,309 | -0.16(-1.18%) |
Nov 26, 2012 | 13.76 | 13.86 | 13.73 | 13.85 | 2,607,028 | +0.06(+0.44%) |
Nov 23, 2012 | 13.66 | 13.80 | 13.63 | 13.79 | 738,256 | +0.17(+1.27%) |
Nov 21, 2012 | 13.57 | 13.65 | 13.53 | 13.62 | 1,456,983 | +0.07(+0.55%) |
Nov 20, 2012 | 13.53 | 13.61 | 13.43 | 13.54 | 1,491,970 | -0.02(-0.13%) |
Nov 19, 2012 | 13.38 | 13.57 | 13.37 | 13.56 | 1,796,232 | +0.31(+2.33%) |
Nov 16, 2012 | 13.16 | 13.30 | 13.06 | 13.25 | 2,580,730 | +0.09(+0.68%) |
Nov 15, 2012 | 13.28 | 13.35 | 13.07 | 13.16 | 2,989,940 | -0.11(-0.86%) |
Nov 14, 2012 | 13.62 | 13.67 | 13.23 | 13.28 | 2,955,604 | -0.31(-2.31%) |
Nov 13, 2012 | 13.65 | 13.79 | 13.58 | 13.59 | 1,627,377 | -0.17(-1.24%) |
Nov 12, 2012 | 13.69 | 13.80 | 13.59 | 13.76 | 1,863,137 | +0.08(+0.57%) |
Nov 09, 2012 | 13.52 | 13.77 | 13.45 | 13.68 | 3,407,264 | +0.15(+1.14%) |
Nov 08, 2012 | 13.66 | 13.68 | 13.43 | 13.53 | 5,103,184 | -0.12(-0.90%) |
Nov 07, 2012 | 13.67 | 14.01 | 13.65 | 13.65 | 4,114,625 | -0.27(-1.93%) |
Nov 06, 2012 | 13.84 | 14.07 | 13.83 | 13.92 | 3,515,165 | +0.08(+0.57%) |
Nov 05, 2012 | 13.57 | 13.87 | 13.53 | 13.84 | 2,240,732 | +0.21(+1.51%) |
Nov 02, 2012 | 13.73 | 13.80 | 13.48 | 13.64 | 1,987,177 | -0.05(-0.36%) |
Nov 01, 2012 | 13.46 | 13.73 | 13.46 | 13.69 | 3,033,452 | +0.21(+1.53%) |
Oct 31, 2012 | 13.47 | 13.62 | 13.40 | 13.48 | 2,381,224 | +0.00(+0.00%) |
Oct 26, 2012 | 13.48 | 13.48 | 13.48 | 13.48 | 7,235,623 | +0.01(+0.05%) |
Oct 25, 2012 | 13.52 | 13.59 | 13.43 | 13.47 | 3,212,224 | +0.04(+0.30%) |
Oct 24, 2012 | 13.67 | 13.68 | 13.37 | 13.43 | 4,505,901 | -0.24(-1.77%) |
Oct 23, 2012 | 13.63 | 13.72 | 13.46 | 13.67 | 4,827,048 | -0.02(-0.18%) |
Oct 19, 2012 | 13.82 | 13.87 | 13.67 | 13.70 | 4,969,164 | -0.15(-1.07%) |
Oct 18, 2012 | 13.85 | 13.90 | 13.72 | 13.85 | 5,368,787 | +0.05(+0.39%) |
Oct 17, 2012 | 13.79 | 13.90 | 13.60 | 13.79 | 5,488,242 | +0.30(+2.26%) |
Oct 16, 2012 | 13.26 | 13.49 | 13.23 | 13.49 | 6,891,846 | +0.26(+1.98%) |
Oct 15, 2012 | 13.16 | 13.25 | 13.07 | 13.23 | 4,983,131 | +0.10(+0.73%) |
Oct 12, 2012 | 13.12 | 13.22 | 13.07 | 13.13 | 5,118,726 | +0.02(+0.12%) |
Oct 11, 2012 | 13.19 | 13.19 | 13.06 | 13.11 | 2,700,863 | +0.03(+0.26%) |
Oct 10, 2012 | 13.08 | 13.13 | 13.00 | 13.08 | 4,008,611 | -0.03(-0.26%) |
Oct 09, 2012 | 13.06 | 13.17 | 13.01 | 13.11 | 5,372,146 | +0.04(+0.31%) |
Oct 08, 2012 | 13.07 | 13.18 | 13.03 | 13.07 | 5,184,123 | -0.10(-0.75%) |
Oct 05, 2012 | 13.05 | 13.21 | 13.00 | 13.17 | 2,835,980 | +0.18(+1.40%) |
Oct 04, 2012 | 13.10 | 13.10 | 12.93 | 12.99 | 3,664,803 | -0.06(-0.48%) |
Oct 03, 2012 | 13.04 | 13.10 | 12.93 | 13.05 | 3,163,345 | +0.06(+0.45%) |
Oct 02, 2012 | 13.06 | 13.06 | 12.87 | 13.00 | 3,138,221 | +0.04(+0.35%) |
Oct 01, 2012 | 13.27 | 13.34 | 12.90 | 12.95 | 6,197,257 | -0.25(-1.89%) |
Sep 28, 2012 | 13.22 | 13.29 | 13.14 | 13.20 | 5,258,964 | -0.09(-0.67%) |
Sep 27, 2012 | 13.26 | 13.32 | 13.15 | 13.29 | 4,951,628 | +0.02(+0.13%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.26 | 13.27 | 2,549,629 | -0.22(-1.63%) |
Sep 25, 2012 | 13.67 | 13.76 | 13.49 | 13.49 | 3,382,671 | -0.12(-0.87%) |
Sep 24, 2012 | 13.81 | 13.81 | 13.58 | 13.61 | 2,540,694 | -0.26(-1.91%) |
Sep 21, 2012 | 13.94 | 14.05 | 13.87 | 13.87 | 2,291,167 | +0.00(+0.00%) |
Sep 20, 2012 | 13.92 | 13.97 | 13.77 | 13.87 | 1,850,231 | -0.12(-0.83%) |
Sep 19, 2012 | 14.09 | 14.09 | 13.95 | 13.99 | 1,654,606 | -0.05(-0.33%) |
Sep 18, 2012 | 14.12 | 14.12 | 13.96 | 14.04 | 2,637,125 | -0.11(-0.75%) |
Sep 17, 2012 | 14.16 | 14.28 | 14.11 | 14.14 | 3,453,774 | -0.02(-0.14%) |
Sep 14, 2012 | 13.97 | 14.18 | 13.97 | 14.16 | 2,810,745 | +0.17(+1.20%) |
Sep 13, 2012 | 13.72 | 14.02 | 13.72 | 13.99 | 4,034,430 | +0.26(+1.89%) |
Sep 12, 2012 | 13.82 | 13.87 | 13.69 | 13.73 | 1,769,872 | -0.03(-0.24%) |
Sep 11, 2012 | 13.79 | 13.84 | 13.75 | 13.77 | 1,646,974 | -0.02(-0.18%) |
Sep 10, 2012 | 13.88 | 13.90 | 13.79 | 13.79 | 2,159,949 | -0.09(-0.64%) |
Sep 07, 2012 | 13.83 | 13.92 | 13.80 | 13.88 | 2,373,237 | +0.06(+0.45%) |
Sep 06, 2012 | 13.60 | 13.85 | 13.59 | 13.82 | 4,103,022 | +0.31(+2.27%) |
Sep 05, 2012 | 13.76 | 13.77 | 13.47 | 13.51 | 2,387,724 | -0.22(-1.60%) |