Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.75 | 16.77 | 16.45 | 16.49 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 16.48 | 16.82 | 16.43 | 16.66 | 2,103,123 | +0.16(+0.95%) |
Aug 28, 2013 | 16.57 | 16.66 | 16.43 | 16.51 | 2,359,790 | +0.01(+0.05%) |
Aug 27, 2013 | 16.62 | 16.69 | 16.40 | 16.50 | 4,365,584 | -0.33(-1.94%) |
Aug 26, 2013 | 16.87 | 16.93 | 16.77 | 16.83 | 3,527,137 | -0.10(-0.62%) |
Aug 23, 2013 | 16.94 | 16.97 | 16.72 | 16.93 | 0 | -0.03(-0.16%) |
Aug 22, 2013 | 16.74 | 17.05 | 16.72 | 16.96 | 2,625,749 | +0.24(+1.44%) |
Aug 21, 2013 | 16.73 | 16.86 | 16.66 | 16.72 | 4,726,770 | -0.08(-0.49%) |
Aug 20, 2013 | 16.59 | 16.87 | 16.48 | 16.80 | 6,346,390 | +0.24(+1.45%) |
Aug 19, 2013 | 16.71 | 16.79 | 16.55 | 16.56 | 3,307,722 | -0.23(-1.38%) |
Aug 16, 2013 | 16.92 | 17.02 | 16.62 | 16.79 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.26 | 17.31 | 16.89 | 16.94 | 3,480,538 | -0.46(-2.65%) |
Aug 14, 2013 | 17.63 | 17.66 | 17.39 | 17.40 | 2,578,978 | -0.19(-1.07%) |
Aug 13, 2013 | 17.63 | 17.76 | 17.36 | 17.59 | 3,567,147 | +0.06(+0.32%) |
Aug 12, 2013 | 17.71 | 17.82 | 17.50 | 17.53 | 3,222,905 | -0.28(-1.58%) |
Aug 09, 2013 | 17.83 | 17.93 | 17.71 | 17.81 | 2,660,612 | +0.00(+0.02%) |
Aug 08, 2013 | 18.01 | 18.06 | 17.78 | 17.81 | 3,382,864 | -0.09(-0.48%) |
Aug 07, 2013 | 18.31 | 18.36 | 17.87 | 17.90 | 3,543,788 | -0.48(-2.61%) |
Aug 06, 2013 | 18.38 | 18.45 | 18.23 | 18.38 | 3,208,418 | -0.09(-0.51%) |
Aug 05, 2013 | 18.30 | 18.60 | 18.13 | 18.47 | 5,841,264 | -0.36(-1.91%) |
Aug 02, 2013 | 18.74 | 18.84 | 18.54 | 18.83 | 4,263,751 | +0.04(+0.24%) |
Aug 01, 2013 | 18.53 | 18.80 | 18.36 | 18.79 | 6,005,049 | +0.41(+2.22%) |
Jul 31, 2013 | 18.13 | 18.49 | 18.13 | 18.38 | 0 | +0.26(+1.43%) |
Jul 30, 2013 | 17.68 | 18.23 | 17.61 | 18.12 | 0 | +0.48(+2.70%) |
Jul 29, 2013 | 17.41 | 17.78 | 17.41 | 17.64 | 0 | +0.15(+0.84%) |
Jul 26, 2013 | 17.28 | 17.50 | 17.23 | 17.49 | 0 | +0.16(+0.92%) |
Jul 25, 2013 | 16.98 | 17.34 | 16.97 | 17.33 | 0 | +0.30(+1.76%) |
Jul 24, 2013 | 17.51 | 17.51 | 16.93 | 17.04 | 0 | -0.35(-2.03%) |
Jul 23, 2013 | 17.59 | 17.59 | 17.32 | 17.39 | 0 | -0.10(-0.55%) |
Jul 22, 2013 | 17.49 | 17.53 | 17.40 | 17.48 | 0 | +0.03(+0.19%) |
Jul 19, 2013 | 17.64 | 17.64 | 17.36 | 17.45 | 0 | -0.14(-0.78%) |
Jul 18, 2013 | 17.54 | 17.74 | 17.48 | 17.59 | 0 | +0.09(+0.51%) |
Jul 17, 2013 | 17.57 | 17.63 | 17.41 | 17.50 | 2,460,527 | -0.05(-0.30%) |
Jul 16, 2013 | 17.51 | 17.59 | 17.37 | 17.55 | 0 | +0.04(+0.21%) |
Jul 15, 2013 | 17.53 | 17.61 | 17.41 | 17.51 | 0 | -0.06(-0.32%) |
Jul 12, 2013 | 17.35 | 17.59 | 17.20 | 17.57 | 0 | +0.21(+1.22%) |
Jul 11, 2013 | 17.20 | 17.43 | 16.95 | 17.36 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 17.40 | 17.46 | 16.74 | 17.06 | 0 | -0.50(-2.82%) |
Jul 09, 2013 | 17.35 | 17.69 | 17.19 | 17.56 | 0 | +0.42(+2.46%) |
Jul 08, 2013 | 17.19 | 17.30 | 17.07 | 17.14 | 0 | +0.06(+0.35%) |
Jul 05, 2013 | 17.10 | 17.17 | 16.84 | 17.08 | 0 | +0.19(+1.15%) |
Jul 03, 2013 | 16.97 | 17.07 | 16.82 | 16.88 | 0 | -0.20(-1.16%) |
Jul 02, 2013 | 17.16 | 17.30 | 17.00 | 17.08 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 17.15 | 17.38 | 17.04 | 17.09 | 0 | +0.02(+0.11%) |
Jun 28, 2013 | 17.33 | 17.42 | 16.98 | 17.07 | 8,528,923 | -0.41(-2.37%) |
Jun 27, 2013 | 17.33 | 17.52 | 17.17 | 17.48 | 0 | +0.30(+1.74%) |
Jun 26, 2013 | 17.15 | 17.31 | 17.00 | 17.19 | 0 | +0.23(+1.34%) |
Jun 25, 2013 | 17.05 | 17.10 | 16.88 | 16.96 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 16.74 | 17.04 | 16.55 | 16.84 | 0 | +0.04(+0.24%) |
Jun 21, 2013 | 16.79 | 16.93 | 16.68 | 16.80 | 7,770,265 | +0.04(+0.27%) |
Jun 20, 2013 | 17.06 | 17.17 | 16.70 | 16.76 | 0 | -0.51(-2.96%) |
Jun 19, 2013 | 17.48 | 17.69 | 17.27 | 17.27 | 0 | -0.22(-1.24%) |
Jun 18, 2013 | 17.62 | 17.67 | 17.43 | 17.48 | 6,799,239 | -0.11(-0.64%) |
Jun 17, 2013 | 17.86 | 18.00 | 17.53 | 17.60 | 0 | -0.18(-1.03%) |
Jun 14, 2013 | 18.06 | 18.23 | 17.75 | 17.78 | 0 | -0.32(-1.79%) |
Jun 13, 2013 | 17.81 | 18.16 | 17.75 | 18.10 | 2,269,430 | +0.32(+1.78%) |
Jun 12, 2013 | 18.21 | 18.24 | 17.78 | 17.79 | 2,955,881 | -0.29(-1.59%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.79 | 18.07 | 0 | -0.01(-0.08%) |
Jun 10, 2013 | 18.03 | 18.23 | 17.87 | 18.09 | 0 | +0.04(+0.23%) |
Jun 07, 2013 | 17.97 | 18.15 | 17.89 | 18.05 | 0 | +0.29(+1.64%) |
Jun 06, 2013 | 17.78 | 18.00 | 17.54 | 17.76 | 0 | -0.03(-0.15%) |
Jun 05, 2013 | 18.76 | 18.79 | 17.75 | 17.78 | 0 | -1.20(-6.32%) |
Jun 04, 2013 | 19.35 | 19.42 | 18.87 | 18.98 | 0 | -0.40(-2.04%) |
Jun 03, 2013 | 19.56 | 19.56 | 19.05 | 19.38 | 4,538,081 | -0.07(-0.38%) |
May 31, 2013 | 19.20 | 19.80 | 19.17 | 19.45 | 5,020,907 | +0.18(+0.93%) |
May 30, 2013 | 19.43 | 19.46 | 19.25 | 19.27 | 0 | -0.08(-0.40%) |
May 29, 2013 | 19.33 | 19.43 | 19.09 | 19.35 | 2,425,211 | -0.07(-0.36%) |
May 28, 2013 | 19.57 | 19.59 | 19.26 | 19.42 | 3,451,559 | +0.07(+0.37%) |
May 24, 2013 | 19.06 | 19.44 | 18.90 | 19.35 | 0 | +0.01(+0.08%) |
May 23, 2013 | 19.01 | 19.51 | 18.85 | 19.34 | 5,306,961 | +0.29(+1.51%) |
May 22, 2013 | 19.20 | 19.49 | 18.93 | 19.05 | 0 | -0.24(-1.24%) |
May 21, 2013 | 18.97 | 19.34 | 18.92 | 19.29 | 0 | +0.35(+1.85%) |
May 20, 2013 | 19.05 | 19.07 | 18.87 | 18.94 | 0 | -0.12(-0.61%) |
May 17, 2013 | 19.02 | 19.14 | 18.87 | 19.05 | 0 | +0.10(+0.51%) |
May 16, 2013 | 19.27 | 19.36 | 18.90 | 18.96 | 3,459,917 | -0.43(-2.21%) |
May 15, 2013 | 19.26 | 19.42 | 19.21 | 19.39 | 0 | +0.40(+2.08%) |
May 13, 2013 | 18.85 | 19.26 | 18.85 | 18.99 | 0 | +0.06(+0.32%) |
May 10, 2013 | 18.22 | 18.99 | 18.16 | 18.93 | 0 | +0.77(+4.23%) |
May 09, 2013 | 17.97 | 18.27 | 17.95 | 18.16 | 0 | +0.10(+0.58%) |
May 08, 2013 | 18.08 | 18.20 | 17.91 | 18.06 | 0 | -0.07(-0.41%) |
May 07, 2013 | 17.93 | 18.26 | 17.91 | 18.13 | 0 | +0.29(+1.63%) |
May 06, 2013 | 17.88 | 17.97 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
May 03, 2013 | 18.08 | 17.96 | 17.82 | 17.84 | 0 | -0.03(-0.19%) |
May 02, 2013 | 17.88 | 17.98 | 17.79 | 17.88 | 0 | +0.01(+0.08%) |
May 01, 2013 | 18.24 | 18.33 | 17.79 | 17.86 | 0 | -0.43(-2.32%) |
Apr 30, 2013 | 18.50 | 18.64 | 18.05 | 18.29 | 0 | -0.25(-1.35%) |
Apr 29, 2013 | 18.36 | 18.64 | 18.23 | 18.54 | 3,022,778 | +0.17(+0.91%) |
Apr 26, 2013 | 18.36 | 18.47 | 18.32 | 18.37 | 3,244,258 | +0.05(+0.26%) |
Apr 25, 2013 | 18.42 | 18.52 | 18.28 | 18.32 | 3,753,052 | -0.06(-0.30%) |
Apr 24, 2013 | 18.35 | 18.54 | 18.25 | 18.38 | 0 | +0.13(+0.69%) |
Apr 23, 2013 | 18.10 | 18.29 | 17.99 | 18.25 | 3,063,300 | +0.20(+1.11%) |
Apr 22, 2013 | 17.93 | 18.10 | 17.71 | 18.05 | 2,721,701 | +0.17(+0.98%) |
Apr 19, 2013 | 17.47 | 17.99 | 17.46 | 17.87 | 4,487,620 | +0.33(+1.86%) |
Apr 18, 2013 | 17.78 | 17.92 | 17.48 | 17.55 | 5,538,224 | -0.25(-1.38%) |
Apr 17, 2013 | 18.20 | 18.20 | 17.70 | 17.79 | 5,138,192 | -0.49(-2.70%) |
Apr 16, 2013 | 18.02 | 18.38 | 18.01 | 18.29 | 6,022,147 | +0.44(+2.46%) |
Apr 15, 2013 | 18.32 | 18.34 | 17.80 | 17.85 | 5,738,377 | -0.53(-2.87%) |
Apr 12, 2013 | 18.16 | 18.42 | 17.90 | 18.38 | 8,370,446 | +0.26(+1.41%) |
Apr 11, 2013 | 18.28 | 18.49 | 18.11 | 18.12 | 6,502,785 | -0.12(-0.65%) |
Apr 10, 2013 | 18.16 | 18.68 | 17.86 | 18.24 | 13,174,360 | -0.65(-3.46%) |
Apr 09, 2013 | 18.61 | 18.96 | 18.48 | 18.89 | 5,394,543 | +0.22(+1.17%) |
Apr 08, 2013 | 18.34 | 18.67 | 18.24 | 18.67 | 3,907,391 | +0.41(+2.24%) |
Apr 05, 2013 | 18.04 | 18.29 | 17.95 | 18.26 | 2,448,781 | -0.06(-0.32%) |
Apr 04, 2013 | 18.08 | 18.35 | 17.99 | 18.32 | 2,496,973 | +0.31(+1.71%) |
Apr 03, 2013 | 18.46 | 18.51 | 17.99 | 18.02 | 4,645,459 | -0.46(-2.49%) |
Apr 02, 2013 | 18.55 | 18.62 | 18.40 | 18.48 | 2,688,276 | -0.01(-0.04%) |
Apr 01, 2013 | 19.14 | 19.14 | 18.39 | 18.48 | 4,185,051 | -0.58(-3.02%) |
Mar 28, 2013 | 18.79 | 19.09 | 18.74 | 19.06 | 3,892,142 | +0.29(+1.55%) |
Mar 27, 2013 | 18.65 | 18.83 | 18.49 | 18.77 | 2,477,162 | +0.02(+0.13%) |
Mar 26, 2013 | 18.75 | 18.80 | 18.59 | 18.74 | 2,379,257 | +0.04(+0.22%) |
Mar 25, 2013 | 19.15 | 19.20 | 18.67 | 18.70 | 3,220,191 | -0.42(-2.21%) |
Mar 22, 2013 | 18.75 | 19.15 | 18.75 | 19.13 | 2,838,510 | +0.38(+2.01%) |
Mar 21, 2013 | 18.96 | 19.09 | 18.72 | 18.75 | 3,041,908 | -0.36(-1.89%) |
Mar 20, 2013 | 18.96 | 19.14 | 18.91 | 19.11 | 2,516,327 | +0.28(+1.50%) |
Mar 19, 2013 | 18.82 | 19.00 | 18.54 | 18.83 | 2,594,017 | +0.09(+0.47%) |
Mar 18, 2013 | 18.75 | 18.91 | 18.62 | 18.74 | 2,494,167 | -0.12(-0.64%) |
Mar 15, 2013 | 18.82 | 19.02 | 18.82 | 18.86 | 5,254,718 | -0.06(-0.29%) |
Mar 14, 2013 | 19.00 | 19.00 | 18.83 | 18.92 | 2,318,603 | -0.03(-0.14%) |
Mar 13, 2013 | 18.88 | 19.03 | 18.78 | 18.94 | 2,266,407 | +0.06(+0.31%) |
Mar 12, 2013 | 19.01 | 19.09 | 18.47 | 18.88 | 3,095,583 | -0.17(-0.90%) |
Mar 11, 2013 | 19.08 | 19.19 | 18.99 | 19.06 | 2,421,602 | -0.08(-0.43%) |
Mar 08, 2013 | 19.07 | 19.19 | 18.93 | 19.14 | 3,218,427 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.12 | 18.96 | 18.97 | 3,189,476 | -0.09(-0.46%) |
Mar 06, 2013 | 19.14 | 19.29 | 19.04 | 19.06 | 4,805,314 | -0.09(-0.46%) |
Mar 05, 2013 | 19.29 | 19.44 | 19.11 | 19.15 | 5,301,843 | -0.09(-0.44%) |
Mar 04, 2013 | 19.13 | 19.24 | 18.89 | 19.23 | 3,947,616 | +0.02(+0.12%) |
Mar 01, 2013 | 19.15 | 19.36 | 18.88 | 19.21 | 4,646,413 | +0.04(+0.21%) |
Feb 28, 2013 | 19.32 | 19.41 | 19.07 | 19.17 | 3,627,173 | -0.25(-1.26%) |
Feb 27, 2013 | 18.92 | 19.54 | 18.84 | 19.42 | 2,867,510 | +0.52(+2.77%) |
Feb 26, 2013 | 18.90 | 19.14 | 18.80 | 18.89 | 2,952,381 | -0.01(-0.04%) |
Feb 25, 2013 | 19.27 | 19.34 | 18.89 | 18.90 | 3,590,710 | -0.21(-1.11%) |
Feb 22, 2013 | 19.02 | 19.19 | 18.97 | 19.11 | 3,245,316 | +0.22(+1.14%) |
Feb 21, 2013 | 19.33 | 19.36 | 18.87 | 18.90 | 5,145,935 | -0.48(-2.49%) |
Feb 20, 2013 | 19.75 | 19.82 | 19.37 | 19.38 | 4,009,525 | -0.37(-1.86%) |
Feb 19, 2013 | 19.65 | 19.77 | 19.53 | 19.75 | 3,979,862 | +0.16(+0.80%) |
Feb 15, 2013 | 19.52 | 19.81 | 19.51 | 19.59 | 6,499,846 | +0.10(+0.51%) |
Feb 14, 2013 | 19.32 | 19.57 | 19.24 | 19.49 | 4,668,629 | +0.18(+0.93%) |
Feb 13, 2013 | 19.07 | 19.34 | 19.01 | 19.31 | 3,567,413 | +0.37(+1.97%) |
Feb 12, 2013 | 18.85 | 19.09 | 18.84 | 18.94 | 3,826,757 | +0.10(+0.51%) |
Feb 11, 2013 | 18.83 | 18.94 | 18.75 | 18.84 | 2,700,613 | +0.02(+0.10%) |
Feb 08, 2013 | 18.58 | 18.90 | 18.52 | 18.82 | 3,818,677 | +0.32(+1.75%) |
Feb 07, 2013 | 18.57 | 18.65 | 18.40 | 18.50 | 3,088,190 | -0.07(-0.36%) |
Feb 06, 2013 | 18.48 | 18.65 | 18.46 | 18.57 | 3,577,823 | +0.14(+0.75%) |
Feb 04, 2013 | 18.77 | 18.79 | 18.38 | 18.43 | 4,307,992 | -0.38(-2.03%) |
Feb 01, 2013 | 18.53 | 18.84 | 18.47 | 18.81 | 4,790,609 | +0.36(+1.97%) |
Jan 31, 2013 | 18.33 | 18.57 | 18.12 | 18.45 | 9,057,552 | +0.10(+0.55%) |
Jan 30, 2013 | 18.41 | 18.47 | 18.21 | 18.35 | 4,831,925 | +0.00(+0.00%) |
Jan 29, 2013 | 18.13 | 18.38 | 18.08 | 18.35 | 3,942,432 | +0.15(+0.81%) |
Jan 28, 2013 | 18.18 | 18.24 | 18.06 | 18.20 | 3,469,895 | +0.06(+0.31%) |
Jan 25, 2013 | 18.01 | 18.16 | 17.90 | 18.14 | 4,128,331 | +0.15(+0.82%) |
Jan 24, 2013 | 17.69 | 18.16 | 17.62 | 17.99 | 3,864,577 | +0.35(+1.97%) |
Jan 23, 2013 | 17.71 | 17.78 | 17.53 | 17.65 | 5,290,322 | -0.09(-0.50%) |
Jan 22, 2013 | 17.91 | 17.95 | 17.65 | 17.73 | 6,550,207 | -0.27(-1.52%) |
Jan 18, 2013 | 17.29 | 18.02 | 17.22 | 18.01 | 10,507,350 | +0.63(+3.60%) |
Jan 17, 2013 | 17.88 | 18.07 | 16.94 | 17.38 | 14,014,355 | -0.03(-0.19%) |
Jan 16, 2013 | 17.40 | 17.50 | 17.28 | 17.42 | 5,011,437 | -0.01(-0.08%) |
Jan 15, 2013 | 17.12 | 17.53 | 17.12 | 17.43 | 5,861,981 | +0.21(+1.23%) |
Jan 14, 2013 | 17.29 | 17.38 | 17.17 | 17.22 | 3,418,896 | -0.01(-0.06%) |
Jan 11, 2013 | 17.30 | 17.38 | 17.16 | 17.23 | 5,230,294 | +0.00(+0.00%) |
Jan 10, 2013 | 17.41 | 17.42 | 17.16 | 17.23 | 7,029,531 | -0.39(-2.21%) |
Jan 09, 2013 | 17.63 | 17.75 | 17.58 | 17.62 | 5,002,396 | -0.00(-0.02%) |
Jan 08, 2013 | 17.73 | 17.73 | 17.46 | 17.62 | 3,623,116 | -0.10(-0.54%) |
Jan 07, 2013 | 17.69 | 17.73 | 17.62 | 17.72 | 3,353,970 | -0.08(-0.45%) |
Jan 04, 2013 | 17.86 | 17.86 | 17.67 | 17.80 | 4,605,842 | +0.02(+0.12%) |
Jan 03, 2013 | 17.78 | 18.05 | 17.69 | 17.78 | 4,133,151 | +0.06(+0.31%) |
Jan 02, 2013 | 17.63 | 17.75 | 17.51 | 17.72 | 6,741,848 | +0.44(+2.53%) |
Dec 31, 2012 | 17.06 | 17.32 | 16.96 | 17.29 | 5,029,099 | +0.17(+1.02%) |
Dec 28, 2012 | 17.08 | 17.43 | 17.08 | 17.11 | 5,023,708 | -0.05(-0.30%) |
Dec 27, 2012 | 17.00 | 17.22 | 16.99 | 17.16 | 5,066,103 | +0.13(+0.74%) |
Dec 26, 2012 | 17.16 | 17.18 | 17.00 | 17.04 | 4,222,244 | -0.14(-0.82%) |
Dec 24, 2012 | 16.99 | 17.18 | 16.99 | 17.18 | 2,624,940 | +0.10(+0.61%) |
Dec 21, 2012 | 16.48 | 17.12 | 16.09 | 17.08 | 13,690,343 | +0.39(+2.35%) |
Dec 20, 2012 | 16.54 | 16.69 | 16.37 | 16.68 | 4,745,526 | +0.19(+1.17%) |
Dec 19, 2012 | 16.52 | 16.67 | 16.39 | 16.49 | 6,079,861 | -0.05(-0.29%) |
Dec 18, 2012 | 16.23 | 16.55 | 16.07 | 16.54 | 7,036,213 | +0.34(+2.13%) |
Dec 17, 2012 | 16.04 | 16.20 | 15.97 | 16.19 | 5,246,451 | +0.21(+1.34%) |
Dec 14, 2012 | 15.84 | 16.01 | 15.84 | 15.98 | 4,537,839 | +0.05(+0.33%) |
Dec 13, 2012 | 15.91 | 16.04 | 15.90 | 15.93 | 4,590,444 | -0.01(-0.07%) |
Dec 12, 2012 | 15.98 | 16.03 | 15.90 | 15.94 | 6,040,032 | -0.00(-0.02%) |
Dec 11, 2012 | 15.63 | 16.08 | 15.58 | 15.94 | 7,472,705 | +0.36(+2.31%) |
Dec 10, 2012 | 15.58 | 15.72 | 15.52 | 15.58 | 4,017,403 | -0.03(-0.17%) |
Dec 07, 2012 | 15.55 | 15.72 | 15.46 | 15.61 | 4,710,735 | +0.13(+0.86%) |
Dec 06, 2012 | 15.60 | 15.62 | 15.32 | 15.47 | 6,427,689 | +0.09(+0.58%) |
Dec 05, 2012 | 15.52 | 15.56 | 15.22 | 15.39 | 4,353,328 | -0.07(-0.44%) |
Dec 04, 2012 | 15.43 | 15.56 | 15.28 | 15.45 | 5,073,980 | +0.14(+0.95%) |
Nov 30, 2012 | 15.49 | 15.59 | 15.29 | 15.31 | 16,052,212 | -0.14(-0.92%) |
Nov 29, 2012 | 15.16 | 15.53 | 15.08 | 15.45 | 8,820,402 | +0.43(+2.88%) |
Nov 28, 2012 | 14.88 | 15.05 | 14.75 | 15.02 | 5,491,716 | +0.06(+0.42%) |
Nov 27, 2012 | 15.06 | 15.14 | 14.95 | 14.96 | 5,993,544 | -0.12(-0.83%) |
Nov 26, 2012 | 15.04 | 15.16 | 14.78 | 15.08 | 5,659,827 | +0.02(+0.12%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.85 | 15.06 | 2,099,539 | +0.14(+0.91%) |
Nov 21, 2012 | 15.04 | 15.17 | 14.89 | 14.93 | 5,101,118 | -0.05(-0.34%) |
Nov 20, 2012 | 15.20 | 15.26 | 14.93 | 14.98 | 4,869,251 | -0.21(-1.35%) |
Nov 19, 2012 | 15.01 | 15.22 | 15.01 | 15.18 | 5,245,287 | +0.17(+1.15%) |
Nov 16, 2012 | 14.95 | 15.10 | 14.83 | 15.01 | 5,394,522 | +0.02(+0.12%) |
Nov 15, 2012 | 14.65 | 15.01 | 14.65 | 14.99 | 7,544,828 | +0.27(+1.87%) |
Nov 14, 2012 | 15.17 | 15.20 | 14.69 | 14.72 | 9,512,499 | -0.44(-2.88%) |
Nov 13, 2012 | 15.21 | 15.38 | 15.12 | 15.16 | 5,494,187 | -0.14(-0.89%) |
Nov 12, 2012 | 15.51 | 15.57 | 15.28 | 15.29 | 3,721,621 | -0.20(-1.30%) |
Nov 09, 2012 | 15.69 | 15.76 | 15.46 | 15.49 | 5,878,501 | +0.12(+0.76%) |
Nov 08, 2012 | 15.54 | 15.66 | 15.35 | 15.38 | 3,903,465 | -0.23(-1.50%) |
Nov 07, 2012 | 15.70 | 15.80 | 15.42 | 15.61 | 7,106,080 | -0.20(-1.27%) |
Nov 06, 2012 | 15.84 | 15.90 | 15.59 | 15.81 | 7,157,183 | -0.00(-0.02%) |
Nov 05, 2012 | 15.65 | 15.87 | 15.48 | 15.81 | 8,866,108 | -0.22(-1.39%) |
Nov 02, 2012 | 16.57 | 16.57 | 16.04 | 16.04 | 4,873,017 | -0.46(-2.80%) |
Nov 01, 2012 | 16.46 | 16.53 | 16.37 | 16.50 | 5,073,513 | +0.13(+0.81%) |
Oct 31, 2012 | 15.93 | 16.63 | 15.89 | 16.37 | 5,400,025 | +0.53(+3.38%) |
Oct 26, 2012 | 15.76 | 15.83 | 15.83 | 15.83 | 3,148,836 | +0.07(+0.44%) |
Oct 25, 2012 | 16.05 | 16.17 | 15.71 | 15.76 | 3,765,861 | -0.17(-1.06%) |
Oct 24, 2012 | 16.13 | 16.26 | 15.92 | 15.93 | 2,874,021 | -0.14(-0.88%) |
Oct 23, 2012 | 16.02 | 16.21 | 15.94 | 16.07 | 2,956,911 | +0.13(+0.80%) |
Oct 19, 2012 | 16.27 | 16.41 | 15.87 | 15.95 | 4,417,436 | -0.36(-2.19%) |
Oct 18, 2012 | 16.52 | 16.54 | 16.30 | 16.30 | 5,097,711 | -0.26(-1.54%) |
Oct 17, 2012 | 16.38 | 16.62 | 16.30 | 16.56 | 3,662,348 | +0.19(+1.16%) |
Oct 16, 2012 | 16.40 | 16.62 | 16.28 | 16.37 | 7,380,319 | -0.23(-1.38%) |
Oct 15, 2012 | 16.61 | 16.71 | 16.41 | 16.60 | 4,966,413 | +0.08(+0.51%) |
Oct 12, 2012 | 16.70 | 16.78 | 16.34 | 16.52 | 7,537,261 | -0.21(-1.24%) |
Oct 11, 2012 | 16.29 | 17.19 | 16.03 | 16.72 | 18,680,994 | +1.30(+8.44%) |
Oct 10, 2012 | 15.65 | 15.83 | 15.39 | 15.42 | 7,083,174 | -0.17(-1.08%) |
Oct 09, 2012 | 15.96 | 16.01 | 15.55 | 15.59 | 4,527,000 | -0.43(-2.68%) |
Oct 08, 2012 | 16.08 | 16.10 | 15.92 | 16.02 | 2,363,585 | -0.08(-0.50%) |
Oct 05, 2012 | 16.30 | 16.38 | 16.05 | 16.10 | 4,063,058 | -0.12(-0.72%) |
Oct 04, 2012 | 16.26 | 16.50 | 16.17 | 16.22 | 3,138,974 | +0.06(+0.36%) |
Oct 03, 2012 | 16.16 | 16.26 | 16.04 | 16.16 | 3,912,324 | +0.01(+0.09%) |
Oct 02, 2012 | 16.34 | 16.48 | 16.03 | 16.14 | 4,825,270 | -0.11(-0.66%) |
Oct 01, 2012 | 15.82 | 16.42 | 15.67 | 16.25 | 7,586,346 | +0.58(+3.73%) |
Sep 28, 2012 | 15.56 | 15.70 | 15.41 | 15.67 | 4,309,768 | +0.06(+0.36%) |
Sep 27, 2012 | 15.55 | 15.76 | 15.41 | 15.61 | 3,657,115 | +0.09(+0.60%) |
Sep 26, 2012 | 15.80 | 15.93 | 15.48 | 15.52 | 4,308,352 | -0.26(-1.64%) |
Sep 25, 2012 | 15.88 | 16.14 | 15.76 | 15.78 | 5,383,575 | -0.09(-0.55%) |
Sep 24, 2012 | 15.86 | 15.96 | 15.72 | 15.86 | 4,643,232 | -0.04(-0.25%) |
Sep 21, 2012 | 16.03 | 16.20 | 15.81 | 15.90 | 18,505,608 | -0.10(-0.61%) |
Sep 20, 2012 | 15.90 | 16.07 | 15.74 | 16.00 | 4,059,837 | +0.07(+0.43%) |
Sep 19, 2012 | 15.84 | 16.05 | 15.68 | 15.93 | 5,000,620 | +0.15(+0.92%) |
Sep 18, 2012 | 15.99 | 16.05 | 15.75 | 15.79 | 3,709,458 | -0.24(-1.50%) |
Sep 17, 2012 | 16.06 | 16.18 | 15.91 | 16.03 | 4,698,357 | -0.10(-0.63%) |
Sep 14, 2012 | 15.60 | 16.14 | 15.55 | 16.13 | 7,758,595 | +0.51(+3.25%) |
Sep 13, 2012 | 15.45 | 15.80 | 15.24 | 15.62 | 6,609,005 | +0.07(+0.43%) |
Sep 12, 2012 | 15.50 | 15.69 | 15.49 | 15.55 | 3,438,281 | +0.05(+0.35%) |
Sep 11, 2012 | 15.36 | 15.57 | 15.34 | 15.50 | 4,112,256 | +0.10(+0.66%) |
Sep 10, 2012 | 15.35 | 15.60 | 15.25 | 15.40 | 4,528,866 | +0.04(+0.28%) |
Sep 07, 2012 | 15.44 | 15.46 | 15.21 | 15.35 | 4,880,397 | -0.02(-0.12%) |
Sep 06, 2012 | 15.42 | 15.52 | 15.21 | 15.37 | 9,211,768 | -0.02(-0.14%) |
Sep 05, 2012 | 15.56 | 15.73 | 15.14 | 15.39 | 6,285,522 | -0.41(-2.61%) |