Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.54 | 18.54 | 18.29 | 18.38 | 445,196 | -0.17(-0.94%) |
Aug 29, 2013 | 18.38 | 18.58 | 18.37 | 18.55 | 396,077 | +0.19(+1.04%) |
Aug 28, 2013 | 18.31 | 18.46 | 18.22 | 18.36 | 457,620 | +0.05(+0.25%) |
Aug 27, 2013 | 18.38 | 18.49 | 18.22 | 18.31 | 864,262 | -0.19(-1.04%) |
Aug 26, 2013 | 18.71 | 18.75 | 18.49 | 18.50 | 398,334 | -0.12(-0.67%) |
Aug 23, 2013 | 18.13 | 18.66 | 18.13 | 18.63 | 600,165 | +0.04(+0.21%) |
Aug 22, 2013 | 18.57 | 18.80 | 17.70 | 18.59 | 1,120,981 | -0.23(-1.23%) |
Aug 21, 2013 | 18.99 | 19.11 | 18.61 | 18.82 | 722,463 | -0.29(-1.50%) |
Aug 20, 2013 | 18.66 | 19.23 | 18.50 | 19.11 | 590,683 | +0.57(+3.06%) |
Aug 19, 2013 | 18.72 | 18.89 | 18.51 | 18.54 | 257,105 | -0.19(-1.00%) |
Aug 16, 2013 | 18.81 | 19.05 | 18.71 | 18.73 | 355,786 | -0.15(-0.79%) |
Aug 15, 2013 | 19.05 | 19.18 | 18.86 | 18.88 | 330,182 | -0.39(-2.01%) |
Aug 14, 2013 | 19.42 | 19.48 | 19.22 | 19.26 | 513,277 | -0.21(-1.07%) |
Aug 13, 2013 | 19.47 | 19.50 | 19.27 | 19.47 | 244,917 | +0.03(+0.15%) |
Aug 12, 2013 | 19.16 | 19.49 | 19.03 | 19.44 | 446,980 | +0.20(+1.03%) |
Aug 09, 2013 | 19.21 | 19.36 | 19.07 | 19.24 | 465,586 | +0.04(+0.18%) |
Aug 08, 2013 | 19.24 | 19.33 | 18.94 | 19.21 | 568,368 | +0.12(+0.63%) |
Aug 07, 2013 | 19.40 | 19.44 | 19.04 | 19.09 | 528,855 | -0.37(-1.88%) |
Aug 06, 2013 | 19.94 | 20.02 | 19.23 | 19.45 | 1,080,653 | -0.65(-3.23%) |
Aug 05, 2013 | 20.21 | 20.47 | 20.06 | 20.10 | 933,769 | -0.15(-0.72%) |
Aug 02, 2013 | 20.21 | 20.34 | 20.16 | 20.25 | 546,165 | +0.03(+0.14%) |
Aug 01, 2013 | 20.08 | 20.37 | 20.08 | 20.22 | 331,715 | +0.35(+1.79%) |
Jul 31, 2013 | 19.97 | 20.18 | 19.84 | 19.87 | 567,435 | -0.11(-0.53%) |
Jul 30, 2013 | 19.97 | 20.02 | 19.75 | 19.97 | 329,421 | +0.02(+0.12%) |
Jul 29, 2013 | 19.75 | 20.02 | 19.64 | 19.95 | 385,450 | +0.15(+0.73%) |
Jul 26, 2013 | 19.70 | 19.80 | 19.49 | 19.80 | 229,593 | +0.04(+0.18%) |
Jul 25, 2013 | 19.66 | 19.78 | 19.32 | 19.77 | 619,927 | +0.05(+0.23%) |
Jul 24, 2013 | 20.01 | 20.01 | 19.61 | 19.72 | 325,073 | -0.26(-1.30%) |
Jul 23, 2013 | 20.07 | 20.10 | 19.89 | 19.98 | 383,545 | -0.04(-0.21%) |
Jul 22, 2013 | 19.74 | 20.10 | 19.69 | 20.02 | 602,256 | +0.23(+1.15%) |
Jul 19, 2013 | 19.82 | 19.84 | 19.53 | 19.79 | 359,080 | -0.03(-0.14%) |
Jul 18, 2013 | 19.60 | 19.87 | 19.57 | 19.82 | 638,272 | +0.42(+2.15%) |
Jul 17, 2013 | 19.57 | 19.57 | 19.29 | 19.41 | 258,519 | -0.03(-0.14%) |
Jul 16, 2013 | 19.62 | 19.68 | 19.34 | 19.43 | 434,237 | -0.17(-0.87%) |
Jul 15, 2013 | 19.49 | 19.62 | 19.49 | 19.60 | 300,754 | +0.13(+0.66%) |
Jul 12, 2013 | 19.73 | 19.87 | 19.35 | 19.48 | 740,431 | -0.32(-1.63%) |
Jul 11, 2013 | 19.52 | 19.83 | 19.46 | 19.80 | 1,027,434 | +0.37(+1.88%) |
Jul 10, 2013 | 19.28 | 19.46 | 19.17 | 19.43 | 563,353 | +0.13(+0.70%) |
Jul 09, 2013 | 19.37 | 19.33 | 19.11 | 19.30 | 592,600 | +0.00(+0.02%) |
Jul 08, 2013 | 19.15 | 19.30 | 19.03 | 19.29 | 433,628 | +0.16(+0.85%) |
Jul 05, 2013 | 18.94 | 19.22 | 18.64 | 19.13 | 428,594 | +0.45(+2.38%) |
Jul 03, 2013 | 18.74 | 18.80 | 18.51 | 18.69 | 154,296 | -0.09(-0.49%) |
Jul 02, 2013 | 18.71 | 18.88 | 18.57 | 18.78 | 359,368 | +0.07(+0.40%) |
Jul 01, 2013 | 18.52 | 18.92 | 18.48 | 18.70 | 624,751 | +0.31(+1.69%) |
Jun 28, 2013 | 18.27 | 18.55 | 18.27 | 18.39 | 1,031,113 | +0.04(+0.19%) |
Jun 27, 2013 | 18.40 | 18.49 | 18.33 | 18.36 | 728,128 | +0.13(+0.74%) |
Jun 26, 2013 | 18.39 | 18.49 | 18.19 | 18.22 | 451,251 | -0.01(-0.08%) |
Jun 25, 2013 | 18.16 | 18.38 | 18.07 | 18.24 | 391,471 | +0.22(+1.24%) |
Jun 24, 2013 | 18.16 | 18.30 | 17.99 | 18.01 | 739,979 | -0.35(-1.89%) |
Jun 21, 2013 | 18.35 | 18.47 | 18.22 | 18.36 | 912,093 | +0.06(+0.33%) |
Jun 20, 2013 | 18.52 | 18.54 | 18.23 | 18.30 | 807,488 | -0.42(-2.23%) |
Jun 19, 2013 | 18.92 | 18.96 | 18.70 | 18.72 | 648,525 | -0.20(-1.05%) |
Jun 18, 2013 | 18.91 | 19.02 | 18.67 | 18.92 | 877,688 | +0.01(+0.04%) |
Jun 17, 2013 | 19.17 | 19.22 | 18.76 | 18.91 | 678,109 | -0.16(-0.82%) |
Jun 14, 2013 | 19.39 | 19.39 | 18.90 | 19.07 | 467,146 | -0.32(-1.66%) |
Jun 13, 2013 | 19.42 | 19.46 | 19.10 | 19.39 | 807,047 | +0.03(+0.15%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.28 | 19.36 | 380,319 | -0.08(-0.40%) |
Jun 11, 2013 | 19.52 | 19.61 | 19.33 | 19.44 | 252,051 | -0.26(-1.33%) |
Jun 10, 2013 | 19.67 | 19.76 | 19.52 | 19.70 | 437,161 | +0.18(+0.92%) |
Jun 07, 2013 | 19.64 | 19.64 | 19.30 | 19.52 | 644,605 | +0.05(+0.27%) |
Jun 06, 2013 | 19.02 | 19.48 | 18.97 | 19.46 | 605,774 | +0.42(+2.21%) |
Jun 05, 2013 | 19.15 | 19.37 | 18.94 | 19.04 | 588,573 | -0.20(-1.03%) |
Jun 04, 2013 | 19.13 | 19.37 | 18.96 | 19.24 | 515,158 | +0.10(+0.54%) |
Jun 03, 2013 | 18.94 | 19.17 | 18.75 | 19.14 | 836,022 | +0.23(+1.22%) |
May 31, 2013 | 18.84 | 19.25 | 18.82 | 18.91 | 477,138 | +0.02(+0.13%) |
May 30, 2013 | 18.94 | 19.09 | 18.74 | 18.88 | 392,254 | +0.06(+0.30%) |
May 29, 2013 | 19.03 | 19.08 | 18.71 | 18.83 | 536,728 | -0.36(-1.88%) |
May 28, 2013 | 19.36 | 19.41 | 19.00 | 19.19 | 1,192,294 | +0.08(+0.41%) |
May 24, 2013 | 19.46 | 19.46 | 19.02 | 19.11 | 1,295,337 | -0.48(-2.47%) |
May 23, 2013 | 19.23 | 19.80 | 18.87 | 19.60 | 2,864,897 | -0.61(-3.01%) |
May 22, 2013 | 19.92 | 20.23 | 19.88 | 20.20 | 1,670,676 | +0.23(+1.13%) |
May 21, 2013 | 19.75 | 20.02 | 19.71 | 19.98 | 1,246,287 | +0.24(+1.24%) |
May 20, 2013 | 19.22 | 19.74 | 18.99 | 19.73 | 672,345 | +0.51(+2.63%) |
May 17, 2013 | 18.99 | 19.42 | 18.99 | 19.23 | 495,100 | +0.33(+1.76%) |
May 16, 2013 | 18.97 | 19.09 | 18.83 | 18.90 | 587,382 | -0.12(-0.65%) |
May 15, 2013 | 18.92 | 19.12 | 18.85 | 19.02 | 528,925 | +0.50(+2.71%) |
May 13, 2013 | 18.58 | 18.61 | 18.40 | 18.52 | 592,312 | -0.08(-0.42%) |
May 10, 2013 | 18.14 | 18.73 | 18.06 | 18.59 | 1,044,313 | +0.45(+2.47%) |
May 09, 2013 | 18.07 | 18.27 | 17.89 | 18.15 | 1,194,239 | +0.36(+2.01%) |
May 08, 2013 | 17.57 | 17.80 | 17.51 | 17.79 | 673,173 | +0.19(+1.11%) |
May 07, 2013 | 17.37 | 17.67 | 17.28 | 17.59 | 1,119,637 | +0.23(+1.34%) |
May 06, 2013 | 17.33 | 17.39 | 17.17 | 17.36 | 644,226 | +0.00(+0.00%) |
May 03, 2013 | 16.88 | 17.42 | 16.66 | 17.36 | 992,531 | +0.70(+4.22%) |
May 02, 2013 | 16.68 | 16.75 | 16.52 | 16.66 | 982,615 | +0.02(+0.15%) |
May 01, 2013 | 17.08 | 17.13 | 16.63 | 16.63 | 531,194 | -0.53(-3.11%) |
Apr 30, 2013 | 16.89 | 17.18 | 16.89 | 17.17 | 214,155 | +0.24(+1.42%) |
Apr 29, 2013 | 17.02 | 17.18 | 16.88 | 16.93 | 373,882 | -0.05(-0.31%) |
Apr 26, 2013 | 17.11 | 17.14 | 16.90 | 16.98 | 297,803 | -0.16(-0.93%) |
Apr 25, 2013 | 16.65 | 17.38 | 16.60 | 17.14 | 693,958 | +0.60(+3.63%) |
Apr 24, 2013 | 16.61 | 16.64 | 16.34 | 16.54 | 393,906 | -0.08(-0.51%) |
Apr 23, 2013 | 16.48 | 16.79 | 16.43 | 16.62 | 515,449 | +0.26(+1.60%) |
Apr 22, 2013 | 16.40 | 16.40 | 15.96 | 16.36 | 388,959 | +0.00(+0.00%) |
Apr 19, 2013 | 16.12 | 16.46 | 16.05 | 16.36 | 388,204 | +0.27(+1.67%) |
Apr 18, 2013 | 16.27 | 16.31 | 15.84 | 16.09 | 995,676 | -0.18(-1.13%) |
Apr 17, 2013 | 16.47 | 16.53 | 16.20 | 16.28 | 393,077 | -0.31(-1.85%) |
Apr 16, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 514,663 | +0.22(+1.34%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.24 | 16.36 | 748,865 | -0.66(-3.90%) |
Apr 12, 2013 | 17.14 | 17.21 | 16.90 | 17.03 | 346,406 | -0.23(-1.33%) |
Apr 11, 2013 | 16.88 | 17.41 | 16.88 | 17.26 | 1,070,075 | +0.44(+2.63%) |
Apr 10, 2013 | 16.47 | 16.86 | 16.46 | 16.82 | 663,471 | +0.37(+2.27%) |
Apr 09, 2013 | 16.51 | 16.57 | 16.36 | 16.44 | 531,939 | -0.08(-0.51%) |
Apr 08, 2013 | 16.48 | 16.71 | 16.45 | 16.53 | 530,167 | -0.01(-0.09%) |
Apr 05, 2013 | 16.50 | 16.65 | 16.42 | 16.54 | 336,178 | -0.21(-1.26%) |
Apr 04, 2013 | 16.18 | 16.75 | 16.18 | 16.75 | 786,729 | +0.58(+3.61%) |
Apr 03, 2013 | 16.34 | 16.44 | 16.06 | 16.17 | 684,723 | -0.13(-0.82%) |
Apr 02, 2013 | 16.37 | 16.55 | 16.30 | 16.30 | 775,479 | +0.10(+0.63%) |
Apr 01, 2013 | 16.46 | 16.68 | 16.16 | 16.20 | 713,653 | -0.23(-1.37%) |
Mar 28, 2013 | 16.47 | 16.62 | 16.36 | 16.43 | 808,121 | -0.01(-0.04%) |
Mar 27, 2013 | 16.39 | 16.47 | 16.23 | 16.43 | 1,035,052 | -0.09(-0.55%) |
Mar 26, 2013 | 16.81 | 16.83 | 16.42 | 16.52 | 659,577 | -0.14(-0.87%) |
Mar 25, 2013 | 16.90 | 16.98 | 16.56 | 16.67 | 633,578 | -0.14(-0.84%) |
Mar 22, 2013 | 16.97 | 17.01 | 16.76 | 16.81 | 523,601 | -0.14(-0.85%) |
Mar 21, 2013 | 16.96 | 17.08 | 16.81 | 16.95 | 483,620 | -0.12(-0.68%) |
Mar 20, 2013 | 16.81 | 17.09 | 16.67 | 17.07 | 637,804 | +0.39(+2.32%) |
Mar 19, 2013 | 17.12 | 17.13 | 16.56 | 16.68 | 873,940 | -0.33(-1.97%) |
Mar 18, 2013 | 17.05 | 17.12 | 16.80 | 17.02 | 682,127 | -0.19(-1.13%) |
Mar 15, 2013 | 17.17 | 17.23 | 16.91 | 17.21 | 1,538,641 | +0.05(+0.29%) |
Mar 14, 2013 | 16.62 | 17.22 | 16.36 | 17.16 | 1,499,501 | +0.52(+3.11%) |
Mar 13, 2013 | 16.31 | 16.69 | 16.25 | 16.64 | 847,445 | +0.39(+2.40%) |
Mar 12, 2013 | 16.43 | 16.50 | 16.15 | 16.25 | 706,663 | -0.24(-1.47%) |
Mar 11, 2013 | 16.28 | 16.51 | 16.16 | 16.50 | 1,070,746 | +0.22(+1.34%) |
Mar 08, 2013 | 15.85 | 16.28 | 15.76 | 16.28 | 653,627 | +0.47(+2.98%) |
Mar 07, 2013 | 15.71 | 15.90 | 15.49 | 15.81 | 606,728 | +0.15(+0.99%) |
Mar 06, 2013 | 15.84 | 15.94 | 15.63 | 15.65 | 454,790 | -0.16(-1.00%) |
Mar 05, 2013 | 15.76 | 15.84 | 15.66 | 15.81 | 725,237 | +0.18(+1.17%) |
Mar 04, 2013 | 15.61 | 15.78 | 15.43 | 15.63 | 997,539 | -0.06(-0.38%) |
Mar 01, 2013 | 15.78 | 15.78 | 15.57 | 15.69 | 669,591 | -0.09(-0.58%) |
Feb 28, 2013 | 15.56 | 15.84 | 15.55 | 15.78 | 689,492 | +0.21(+1.36%) |
Feb 27, 2013 | 15.32 | 15.70 | 15.32 | 15.57 | 463,259 | +0.25(+1.66%) |
Feb 26, 2013 | 15.29 | 15.45 | 15.21 | 15.31 | 738,728 | +0.11(+0.74%) |
Feb 25, 2013 | 15.66 | 15.66 | 15.20 | 15.20 | 929,564 | -0.35(-2.26%) |
Feb 22, 2013 | 15.50 | 15.67 | 15.17 | 15.55 | 1,176,688 | +0.10(+0.62%) |
Feb 21, 2013 | 15.74 | 15.95 | 15.45 | 15.46 | 1,109,837 | -0.27(-1.75%) |
Feb 20, 2013 | 16.15 | 16.31 | 15.71 | 15.73 | 1,213,715 | -0.38(-2.36%) |
Feb 19, 2013 | 15.77 | 16.19 | 15.60 | 16.11 | 822,384 | +0.47(+3.02%) |
Feb 15, 2013 | 15.89 | 16.20 | 15.57 | 15.64 | 1,206,989 | -0.21(-1.35%) |
Feb 14, 2013 | 15.87 | 15.99 | 15.73 | 15.86 | 578,983 | -0.07(-0.42%) |
Feb 13, 2013 | 15.89 | 15.93 | 15.75 | 15.92 | 597,500 | +0.00(+0.02%) |
Feb 12, 2013 | 15.96 | 16.03 | 15.86 | 15.92 | 526,194 | -0.01(-0.04%) |
Feb 11, 2013 | 16.00 | 16.06 | 15.81 | 15.93 | 848,646 | -0.06(-0.37%) |
Feb 08, 2013 | 15.96 | 16.12 | 15.90 | 15.99 | 442,248 | +0.09(+0.58%) |
Feb 07, 2013 | 16.25 | 16.28 | 15.69 | 15.89 | 2,658,167 | -0.42(-2.55%) |
Feb 06, 2013 | 16.44 | 16.61 | 16.23 | 16.31 | 780,174 | +0.02(+0.15%) |
Feb 04, 2013 | 16.48 | 16.59 | 16.13 | 16.28 | 839,137 | -0.27(-1.66%) |
Feb 01, 2013 | 16.55 | 16.58 | 16.30 | 16.56 | 800,364 | +0.09(+0.53%) |
Jan 31, 2013 | 16.31 | 16.55 | 16.27 | 16.47 | 576,708 | +0.16(+0.95%) |
Jan 30, 2013 | 16.50 | 16.50 | 16.22 | 16.32 | 503,623 | -0.16(-0.96%) |
Jan 29, 2013 | 16.48 | 16.52 | 16.34 | 16.47 | 383,728 | +0.00(+0.00%) |
Jan 28, 2013 | 16.62 | 16.62 | 16.37 | 16.47 | 633,436 | -0.14(-0.83%) |
Jan 25, 2013 | 16.36 | 16.73 | 16.32 | 16.61 | 813,568 | +0.36(+2.19%) |
Jan 24, 2013 | 16.01 | 16.53 | 15.94 | 16.26 | 881,745 | +0.24(+1.47%) |
Jan 23, 2013 | 16.02 | 16.31 | 16.01 | 16.02 | 733,690 | -0.01(-0.07%) |
Jan 22, 2013 | 15.99 | 16.06 | 15.75 | 16.03 | 1,012,890 | +0.09(+0.60%) |
Jan 18, 2013 | 15.87 | 15.95 | 15.75 | 15.94 | 583,558 | +0.08(+0.49%) |
Jan 17, 2013 | 15.81 | 15.90 | 15.73 | 15.86 | 666,078 | +0.01(+0.07%) |
Jan 16, 2013 | 15.77 | 16.00 | 15.67 | 15.85 | 530,922 | +0.09(+0.56%) |
Jan 15, 2013 | 15.35 | 15.82 | 15.32 | 15.76 | 958,638 | +0.39(+2.54%) |
Jan 14, 2013 | 15.39 | 15.44 | 15.12 | 15.37 | 682,289 | -0.07(-0.46%) |
Jan 11, 2013 | 15.61 | 15.61 | 15.33 | 15.44 | 533,126 | -0.12(-0.75%) |
Jan 10, 2013 | 15.65 | 15.71 | 15.33 | 15.56 | 597,625 | -0.07(-0.43%) |
Jan 09, 2013 | 15.69 | 15.74 | 15.52 | 15.62 | 870,174 | +0.00(+0.00%) |
Jan 08, 2013 | 15.71 | 15.75 | 15.44 | 15.62 | 1,182,655 | +0.04(+0.23%) |
Jan 07, 2013 | 15.79 | 15.83 | 15.44 | 15.59 | 476,415 | -0.28(-1.78%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.75 | 15.87 | 601,383 | -0.01(-0.04%) |
Jan 03, 2013 | 15.93 | 16.21 | 15.79 | 15.88 | 867,843 | +0.03(+0.18%) |
Jan 02, 2013 | 15.86 | 15.91 | 15.64 | 15.85 | 1,325,107 | +0.13(+0.83%) |
Dec 31, 2012 | 15.08 | 15.76 | 15.08 | 15.72 | 1,125,944 | +0.61(+4.06%) |
Dec 28, 2012 | 15.09 | 15.24 | 14.92 | 15.11 | 803,789 | -0.13(-0.83%) |
Dec 27, 2012 | 15.32 | 15.34 | 14.91 | 15.23 | 899,652 | -0.07(-0.46%) |
Dec 26, 2012 | 15.56 | 15.56 | 15.14 | 15.30 | 905,786 | -0.20(-1.29%) |
Dec 24, 2012 | 15.46 | 15.57 | 15.41 | 15.50 | 484,163 | +0.01(+0.07%) |
Dec 21, 2012 | 15.43 | 15.66 | 15.37 | 15.49 | 1,782,851 | +0.01(+0.07%) |
Dec 20, 2012 | 15.53 | 15.54 | 15.34 | 15.48 | 818,714 | -0.00(-0.02%) |
Dec 19, 2012 | 15.63 | 15.72 | 15.44 | 15.49 | 562,490 | -0.08(-0.54%) |
Dec 18, 2012 | 15.41 | 15.79 | 15.14 | 15.57 | 1,212,192 | +0.24(+1.54%) |
Dec 17, 2012 | 15.25 | 15.35 | 15.02 | 15.33 | 636,427 | +0.20(+1.30%) |
Dec 14, 2012 | 14.77 | 15.18 | 14.77 | 15.14 | 1,350,233 | +0.35(+2.36%) |
Dec 13, 2012 | 14.83 | 14.91 | 14.62 | 14.79 | 549,437 | -0.00(-0.02%) |
Dec 12, 2012 | 15.03 | 15.08 | 14.61 | 14.79 | 1,076,284 | -0.17(-1.15%) |
Dec 11, 2012 | 14.89 | 15.10 | 14.89 | 14.96 | 783,821 | +0.14(+0.95%) |
Dec 10, 2012 | 15.61 | 15.62 | 14.79 | 14.82 | 2,580,302 | -0.80(-5.12%) |
Dec 07, 2012 | 15.61 | 15.76 | 15.49 | 15.62 | 1,378,578 | +0.13(+0.86%) |
Dec 06, 2012 | 15.43 | 15.79 | 15.37 | 15.49 | 820,819 | +0.01(+0.09%) |
Dec 05, 2012 | 16.12 | 16.12 | 15.26 | 15.47 | 1,847,535 | -0.65(-4.06%) |
Dec 04, 2012 | 16.08 | 16.25 | 16.00 | 16.13 | 1,566,774 | -0.20(-1.25%) |
Nov 30, 2012 | 16.45 | 16.49 | 16.21 | 16.33 | 1,050,542 | -0.00(-0.02%) |
Nov 29, 2012 | 16.34 | 16.52 | 16.06 | 16.34 | 1,409,606 | +0.08(+0.47%) |
Nov 28, 2012 | 16.06 | 16.28 | 15.95 | 16.26 | 970,193 | +0.21(+1.31%) |
Nov 27, 2012 | 15.90 | 16.12 | 15.87 | 16.05 | 1,568,371 | +0.15(+0.96%) |
Nov 26, 2012 | 16.11 | 16.19 | 15.70 | 15.90 | 852,396 | -0.19(-1.21%) |
Nov 23, 2012 | 15.97 | 16.09 | 15.93 | 16.09 | 377,321 | +0.20(+1.27%) |
Nov 21, 2012 | 15.97 | 16.08 | 15.81 | 15.89 | 626,529 | -0.03(-0.16%) |
Nov 20, 2012 | 15.66 | 15.92 | 15.61 | 15.92 | 956,794 | +0.27(+1.71%) |
Nov 19, 2012 | 15.46 | 15.73 | 15.44 | 15.65 | 1,258,145 | +0.30(+1.96%) |
Nov 16, 2012 | 15.39 | 15.43 | 15.09 | 15.35 | 2,025,370 | -0.12(-0.78%) |
Nov 15, 2012 | 15.31 | 15.48 | 14.57 | 15.47 | 2,030,647 | +0.22(+1.47%) |
Nov 14, 2012 | 15.55 | 15.59 | 15.25 | 15.25 | 1,637,787 | +0.02(+0.13%) |
Nov 13, 2012 | 14.98 | 15.40 | 14.93 | 15.23 | 1,463,810 | +0.21(+1.40%) |
Nov 12, 2012 | 15.36 | 15.36 | 14.88 | 15.02 | 998,938 | -0.21(-1.38%) |
Nov 09, 2012 | 14.92 | 15.32 | 14.70 | 15.23 | 1,252,132 | +0.33(+2.23%) |
Nov 08, 2012 | 15.44 | 15.44 | 14.83 | 14.89 | 1,091,702 | -0.55(-3.56%) |
Nov 07, 2012 | 15.41 | 15.81 | 15.10 | 15.44 | 3,436,797 | +0.24(+1.55%) |
Nov 06, 2012 | 15.07 | 15.33 | 15.03 | 15.21 | 1,297,182 | +0.17(+1.15%) |
Nov 05, 2012 | 15.05 | 15.11 | 14.93 | 15.03 | 1,562,881 | +0.03(+0.17%) |
Nov 02, 2012 | 15.10 | 15.22 | 14.94 | 15.01 | 718,646 | -0.16(-1.03%) |
Nov 01, 2012 | 14.59 | 15.27 | 14.59 | 15.17 | 1,528,886 | +0.74(+5.14%) |
Oct 31, 2012 | 14.11 | 14.45 | 13.91 | 14.42 | 1,427,346 | +0.36(+2.54%) |
Oct 26, 2012 | 14.07 | 14.07 | 14.07 | 14.07 | 619,098 | -0.01(-0.05%) |
Oct 25, 2012 | 13.95 | 14.16 | 13.85 | 14.07 | 1,019,925 | +0.18(+1.29%) |
Oct 24, 2012 | 14.02 | 14.02 | 13.73 | 13.89 | 708,672 | +0.01(+0.05%) |
Oct 23, 2012 | 13.82 | 13.93 | 13.73 | 13.89 | 1,071,426 | -0.09(-0.62%) |
Oct 19, 2012 | 14.29 | 14.36 | 13.92 | 13.97 | 1,169,345 | -0.51(-3.51%) |
Oct 18, 2012 | 14.46 | 14.62 | 14.41 | 14.48 | 360,580 | +0.03(+0.20%) |
Oct 17, 2012 | 14.64 | 14.69 | 14.34 | 14.45 | 334,394 | -0.12(-0.85%) |
Oct 16, 2012 | 14.44 | 14.64 | 14.44 | 14.58 | 464,136 | +0.17(+1.17%) |
Oct 15, 2012 | 14.30 | 14.44 | 14.21 | 14.41 | 316,867 | +0.19(+1.35%) |
Oct 12, 2012 | 14.22 | 14.38 | 14.18 | 14.22 | 486,366 | +0.01(+0.09%) |
Oct 11, 2012 | 14.30 | 14.38 | 14.19 | 14.20 | 303,402 | -0.02(-0.11%) |
Oct 10, 2012 | 14.33 | 14.60 | 14.16 | 14.22 | 472,678 | +0.04(+0.25%) |
Oct 09, 2012 | 14.34 | 14.66 | 14.17 | 14.19 | 622,354 | -0.13(-0.91%) |
Oct 08, 2012 | 14.19 | 14.46 | 14.19 | 14.32 | 292,557 | +0.11(+0.76%) |
Oct 05, 2012 | 14.33 | 14.39 | 14.16 | 14.21 | 1,002,389 | -0.01(-0.04%) |
Oct 04, 2012 | 14.62 | 14.62 | 14.18 | 14.21 | 1,399,873 | -0.48(-3.25%) |
Oct 03, 2012 | 14.67 | 14.88 | 14.65 | 14.69 | 427,162 | +0.07(+0.48%) |
Oct 02, 2012 | 14.76 | 14.87 | 14.53 | 14.62 | 784,039 | -0.02(-0.11%) |
Oct 01, 2012 | 14.51 | 14.93 | 14.51 | 14.64 | 714,113 | +0.19(+1.34%) |
Sep 28, 2012 | 14.39 | 14.53 | 14.31 | 14.44 | 635,745 | +0.02(+0.13%) |
Sep 27, 2012 | 14.35 | 14.51 | 14.25 | 14.42 | 573,717 | +0.07(+0.51%) |
Sep 26, 2012 | 14.53 | 14.66 | 14.30 | 14.35 | 495,072 | -0.04(-0.24%) |
Sep 25, 2012 | 14.43 | 14.79 | 14.33 | 14.39 | 802,859 | -0.01(-0.04%) |
Sep 24, 2012 | 14.66 | 14.76 | 14.34 | 14.39 | 612,817 | -0.33(-2.22%) |
Sep 21, 2012 | 14.79 | 14.98 | 14.66 | 14.72 | 1,096,819 | +0.06(+0.39%) |
Sep 20, 2012 | 14.63 | 14.71 | 14.58 | 14.66 | 428,694 | -0.05(-0.32%) |
Sep 19, 2012 | 14.79 | 14.86 | 14.55 | 14.71 | 593,418 | -0.04(-0.30%) |
Sep 18, 2012 | 15.01 | 15.06 | 14.60 | 14.75 | 778,135 | -0.37(-2.44%) |
Sep 17, 2012 | 15.11 | 15.19 | 15.00 | 15.12 | 649,321 | -0.01(-0.06%) |
Sep 14, 2012 | 14.59 | 15.20 | 14.49 | 15.13 | 2,054,435 | +0.64(+4.43%) |
Sep 13, 2012 | 14.08 | 14.64 | 14.08 | 14.49 | 887,806 | +0.22(+1.51%) |
Sep 12, 2012 | 14.20 | 14.29 | 14.13 | 14.27 | 704,192 | +0.16(+1.15%) |
Sep 11, 2012 | 14.14 | 14.32 | 14.03 | 14.11 | 646,125 | -0.14(-0.98%) |
Sep 10, 2012 | 14.13 | 14.34 | 14.12 | 14.25 | 417,291 | +0.07(+0.52%) |
Sep 07, 2012 | 14.26 | 14.53 | 14.09 | 14.18 | 1,020,986 | -0.07(-0.51%) |
Sep 06, 2012 | 14.17 | 14.38 | 14.13 | 14.25 | 1,033,191 | +0.15(+1.06%) |
Sep 05, 2012 | 14.27 | 14.30 | 14.05 | 14.10 | 826,325 | -0.20(-1.38%) |