Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.52 | 19.79 | 19.48 | 19.52 | 1,355,733 | -0.09(-0.45%) |
Sep 27, 2013 | 19.73 | 19.75 | 19.57 | 19.61 | 896,811 | -0.18(-0.93%) |
Sep 26, 2013 | 19.75 | 19.89 | 19.69 | 19.80 | 2,240,132 | +0.06(+0.28%) |
Sep 25, 2013 | 19.80 | 19.80 | 19.69 | 19.74 | 1,202,307 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.73 | 1,495,917 | +0.03(+0.14%) |
Sep 23, 2013 | 19.45 | 19.72 | 19.42 | 19.70 | 1,475,639 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.55 | 19.42 | 19.49 | 1,307,291 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.76 | 19.55 | 19.56 | 1,076,152 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.81 | 19.47 | 19.73 | 1,318,775 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.57 | 19.39 | 19.50 | 2,297,147 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,394 | +0.11(+0.58%) |
Sep 13, 2013 | 19.36 | 19.46 | 19.29 | 19.36 | 871,102 | +0.07(+0.38%) |
Sep 12, 2013 | 19.37 | 19.51 | 19.27 | 19.29 | 1,179,327 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,067 | +0.20(+1.02%) |
Sep 10, 2013 | 19.16 | 19.21 | 19.07 | 19.21 | 1,062,382 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.03 | 18.81 | 19.03 | 1,325,451 | +0.10(+0.53%) |
Sep 06, 2013 | 19.04 | 19.11 | 18.83 | 18.93 | 1,715,705 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.84 | 1,458,692 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,669 | +0.13(+0.70%) |
Sep 03, 2013 | 18.46 | 18.55 | 18.36 | 18.45 | 1,198,591 | +0.12(+0.64%) |
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.34 | 1,034,151 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.61 | 18.43 | 18.54 | 1,162,042 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.65 | 18.37 | 18.45 | 1,140,248 | +0.01(+0.06%) |
Aug 27, 2013 | 18.56 | 18.65 | 18.36 | 18.44 | 1,292,650 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.70 | 18.70 | 934,156 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.90 | 18.73 | 18.79 | 1,011,654 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.84 | 728,924 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.94 | 18.63 | 18.70 | 1,633,152 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.83 | 18.97 | 1,494,655 | +0.09(+0.46%) |
Aug 19, 2013 | 18.98 | 19.08 | 18.86 | 18.88 | 1,260,718 | -0.15(-0.78%) |
Aug 16, 2013 | 18.93 | 19.13 | 18.91 | 19.03 | 1,428,403 | +0.03(+0.14%) |
Aug 15, 2013 | 19.06 | 19.08 | 18.87 | 19.00 | 1,484,156 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 19.00 | 19.15 | 1,095,687 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.11 | 19.13 | 1,460,015 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.86 | 19.16 | 2,869,870 | +0.25(+1.30%) |
Aug 09, 2013 | 18.79 | 18.99 | 18.75 | 18.92 | 550,237 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.03 | 18.67 | 18.87 | 1,259,285 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.69 | 18.56 | 18.63 | 1,592,622 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.57 | 18.75 | 1,487,948 | -0.30(-1.58%) |
Aug 05, 2013 | 18.84 | 19.09 | 18.78 | 19.05 | 1,182,615 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.82 | 1,491,693 | -0.08(-0.43%) |
Aug 01, 2013 | 18.79 | 18.90 | 18.64 | 18.90 | 1,786,002 | +0.29(+1.56%) |
Jul 31, 2013 | 18.68 | 18.93 | 18.59 | 18.61 | 2,227,000 | -0.05(-0.26%) |
Jul 30, 2013 | 19.37 | 19.39 | 18.51 | 18.66 | 3,325,806 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.26 | 19.39 | 2,904,646 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,669 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.34 | 19.10 | 19.33 | 728,859 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.04 | 19.10 | 1,139,915 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.25 | 19.02 | 19.19 | 1,153,814 | +0.24(+1.24%) |
Jul 22, 2013 | 18.90 | 19.04 | 18.87 | 18.95 | 906,483 | +0.08(+0.41%) |
Jul 19, 2013 | 18.85 | 19.00 | 18.81 | 18.87 | 813,740 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.04 | 18.81 | 18.93 | 969,210 | +0.13(+0.67%) |
Jul 17, 2013 | 18.75 | 18.90 | 18.75 | 18.80 | 931,741 | +0.10(+0.53%) |
Jul 16, 2013 | 18.70 | 18.72 | 18.61 | 18.70 | 1,009,959 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.61 | 18.72 | 1,641,578 | +0.14(+0.74%) |
Jul 12, 2013 | 18.51 | 18.61 | 18.44 | 18.58 | 1,043,303 | +0.10(+0.56%) |
Jul 11, 2013 | 18.50 | 18.54 | 18.30 | 18.47 | 2,221,705 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.06 | 18.21 | 2,136,879 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,028 | +0.33(+1.87%) |
Jul 08, 2013 | 17.83 | 17.99 | 17.77 | 17.85 | 1,785,161 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.70 | 17.82 | 1,144,466 | -0.07(-0.40%) |
Jul 03, 2013 | 17.81 | 17.89 | 17.70 | 17.89 | 615,959 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.82 | 1,639,319 | -0.05(-0.31%) |
Jul 01, 2013 | 17.87 | 17.92 | 17.79 | 17.87 | 1,723,478 | +0.06(+0.34%) |
Jun 28, 2013 | 17.73 | 17.91 | 17.73 | 17.81 | 2,103,484 | +0.08(+0.43%) |
Jun 27, 2013 | 17.79 | 17.85 | 17.68 | 17.74 | 1,924,360 | +0.11(+0.65%) |
Jun 26, 2013 | 17.51 | 17.76 | 17.51 | 17.62 | 1,412,071 | +0.23(+1.32%) |
Jun 25, 2013 | 17.34 | 17.46 | 17.24 | 17.39 | 2,783,477 | +0.05(+0.32%) |
Jun 24, 2013 | 17.35 | 17.44 | 17.16 | 17.34 | 3,000,850 | -0.27(-1.55%) |
Jun 21, 2013 | 17.63 | 17.82 | 17.59 | 17.61 | 2,675,562 | -0.15(-0.86%) |
Jun 20, 2013 | 18.14 | 18.15 | 17.70 | 17.76 | 3,230,911 | -0.47(-2.58%) |
Jun 19, 2013 | 18.49 | 18.50 | 18.23 | 18.23 | 2,005,121 | -0.25(-1.33%) |
Jun 18, 2013 | 18.32 | 18.56 | 18.27 | 18.48 | 1,187,402 | +0.16(+0.87%) |
Jun 17, 2013 | 18.23 | 18.39 | 18.20 | 18.32 | 1,693,010 | +0.22(+1.21%) |
Jun 14, 2013 | 18.07 | 18.20 | 18.07 | 18.10 | 1,677,430 | -0.03(-0.18%) |
Jun 13, 2013 | 17.97 | 18.16 | 17.87 | 18.14 | 1,989,005 | +0.15(+0.85%) |
Jun 12, 2013 | 18.47 | 18.49 | 17.95 | 17.98 | 1,910,312 | -0.37(-2.03%) |
Jun 11, 2013 | 18.38 | 18.39 | 18.18 | 18.35 | 1,592,741 | -0.10(-0.53%) |
Jun 10, 2013 | 18.50 | 18.53 | 18.40 | 18.45 | 1,785,026 | -0.02(-0.09%) |
Jun 07, 2013 | 18.35 | 18.47 | 18.17 | 18.47 | 2,554,563 | +0.19(+1.05%) |
Jun 06, 2013 | 18.33 | 18.34 | 18.12 | 18.28 | 2,360,355 | -0.05(-0.27%) |
Jun 05, 2013 | 18.36 | 18.48 | 18.25 | 18.33 | 2,089,922 | -0.16(-0.86%) |
Jun 04, 2013 | 18.48 | 18.55 | 18.33 | 18.49 | 2,244,833 | +0.01(+0.06%) |
Jun 03, 2013 | 18.27 | 18.53 | 18.24 | 18.47 | 3,921,993 | +0.21(+1.14%) |
May 31, 2013 | 18.68 | 18.68 | 18.26 | 18.27 | 3,313,576 | -0.52(-2.77%) |
May 30, 2013 | 18.97 | 18.97 | 18.72 | 18.79 | 2,683,823 | -0.18(-0.95%) |
May 29, 2013 | 19.11 | 19.15 | 18.89 | 18.97 | 1,664,790 | -0.23(-1.20%) |
May 28, 2013 | 19.29 | 19.36 | 19.17 | 19.20 | 2,383,640 | -0.07(-0.37%) |
May 24, 2013 | 19.07 | 19.34 | 19.04 | 19.27 | 1,733,176 | +0.09(+0.46%) |
May 23, 2013 | 19.04 | 19.26 | 18.99 | 19.18 | 2,254,677 | +0.07(+0.34%) |
May 22, 2013 | 19.09 | 19.32 | 19.04 | 19.11 | 3,769,302 | +0.00(+0.00%) |
May 21, 2013 | 18.87 | 19.27 | 18.87 | 19.11 | 2,533,925 | +0.48(+2.55%) |
May 20, 2013 | 18.50 | 18.65 | 18.40 | 18.64 | 1,021,907 | +0.12(+0.67%) |
May 17, 2013 | 18.19 | 18.55 | 18.17 | 18.52 | 1,660,855 | +0.07(+0.38%) |
May 16, 2013 | 18.45 | 18.53 | 18.41 | 18.45 | 1,188,507 | -0.01(-0.03%) |
May 15, 2013 | 18.39 | 18.52 | 18.37 | 18.45 | 1,447,893 | -0.05(-0.29%) |
May 13, 2013 | 18.46 | 18.56 | 18.44 | 18.50 | 1,218,231 | +0.05(+0.26%) |
May 10, 2013 | 18.36 | 18.47 | 18.20 | 18.46 | 1,222,181 | +0.14(+0.79%) |
May 09, 2013 | 18.29 | 18.45 | 18.28 | 18.31 | 1,073,475 | +0.02(+0.12%) |
May 08, 2013 | 18.24 | 18.32 | 18.13 | 18.29 | 1,350,006 | +0.02(+0.12%) |
May 07, 2013 | 18.27 | 18.34 | 18.21 | 18.27 | 1,003,053 | +0.02(+0.12%) |
May 06, 2013 | 18.24 | 18.42 | 18.20 | 18.25 | 2,100,229 | -0.02(-0.09%) |
May 03, 2013 | 18.15 | 18.30 | 18.09 | 18.26 | 2,942,004 | +0.18(+0.98%) |
May 02, 2013 | 17.81 | 18.12 | 17.81 | 18.09 | 1,709,032 | +0.18(+1.02%) |
May 01, 2013 | 17.95 | 17.97 | 17.79 | 17.90 | 2,033,687 | -0.06(-0.36%) |
Apr 30, 2013 | 17.80 | 18.11 | 17.54 | 17.97 | 6,860,531 | -0.12(-0.68%) |
Apr 29, 2013 | 17.88 | 18.10 | 17.87 | 18.09 | 1,905,929 | +0.29(+1.63%) |
Apr 26, 2013 | 17.77 | 17.89 | 17.77 | 17.80 | 1,252,031 | +0.02(+0.12%) |
Apr 25, 2013 | 17.65 | 17.87 | 17.58 | 17.78 | 1,732,860 | +0.17(+0.98%) |
Apr 24, 2013 | 17.47 | 17.61 | 17.40 | 17.61 | 1,282,978 | +0.09(+0.52%) |
Apr 23, 2013 | 17.44 | 17.53 | 17.36 | 17.52 | 1,291,403 | +0.12(+0.68%) |
Apr 22, 2013 | 17.39 | 17.43 | 17.25 | 17.40 | 1,568,371 | +0.02(+0.09%) |
Apr 19, 2013 | 17.24 | 17.39 | 17.17 | 17.38 | 964,569 | +0.14(+0.81%) |
Apr 18, 2013 | 17.47 | 17.50 | 17.24 | 17.24 | 2,632,894 | -0.14(-0.80%) |
Apr 17, 2013 | 17.41 | 17.47 | 17.31 | 17.38 | 2,201,106 | -0.15(-0.86%) |
Apr 16, 2013 | 17.40 | 17.60 | 17.37 | 17.53 | 1,684,621 | +0.20(+1.15%) |
Apr 15, 2013 | 17.51 | 17.60 | 17.31 | 17.34 | 3,288,706 | -0.16(-0.92%) |
Apr 12, 2013 | 17.58 | 17.59 | 17.42 | 17.50 | 1,340,104 | -0.11(-0.64%) |
Apr 11, 2013 | 17.58 | 17.65 | 17.55 | 17.61 | 1,060,890 | +0.05(+0.28%) |
Apr 10, 2013 | 17.37 | 17.57 | 17.35 | 17.56 | 2,344,290 | +0.27(+1.55%) |
Apr 09, 2013 | 17.23 | 17.30 | 17.09 | 17.29 | 1,305,529 | +0.06(+0.37%) |
Apr 08, 2013 | 17.04 | 17.23 | 16.91 | 17.23 | 1,388,702 | +0.17(+1.01%) |
Apr 05, 2013 | 16.89 | 17.06 | 16.68 | 17.06 | 1,689,249 | -0.01(-0.06%) |
Apr 04, 2013 | 17.17 | 17.20 | 17.02 | 17.07 | 1,887,074 | -0.03(-0.19%) |
Apr 03, 2013 | 17.39 | 17.44 | 17.09 | 17.10 | 2,855,785 | -0.27(-1.58%) |
Apr 02, 2013 | 17.40 | 17.47 | 17.36 | 17.37 | 1,481,239 | -0.01(-0.06%) |
Apr 01, 2013 | 17.40 | 17.43 | 17.33 | 17.38 | 1,073,672 | -0.04(-0.25%) |
Mar 28, 2013 | 17.31 | 17.45 | 17.16 | 17.43 | 2,025,096 | +0.09(+0.49%) |
Mar 27, 2013 | 17.24 | 17.43 | 17.24 | 17.34 | 1,788,902 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.45 | 17.31 | 17.37 | 1,503,063 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.65 | 17.26 | 17.38 | 3,719,144 | +0.09(+0.50%) |
Mar 22, 2013 | 17.31 | 17.34 | 17.09 | 17.30 | 3,993,305 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.44 | 17.24 | 17.24 | 1,940,192 | -0.19(-1.11%) |
Mar 20, 2013 | 17.21 | 17.44 | 17.15 | 17.43 | 2,118,768 | +0.30(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.14 | 2,068,385 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.36 | 17.01 | 17.15 | 3,191,535 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.64 | 16.95 | 17.31 | 10,665,200 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.91 | 16.66 | 16.81 | 1,489,658 | +0.08(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,540,651 | +0.01(+0.03%) |
Mar 12, 2013 | 16.63 | 16.77 | 16.61 | 16.73 | 1,926,358 | +0.07(+0.42%) |
Mar 11, 2013 | 16.48 | 16.68 | 16.48 | 16.66 | 1,003,392 | +0.18(+1.11%) |
Mar 08, 2013 | 16.61 | 16.68 | 16.37 | 16.48 | 1,217,342 | -0.01(-0.07%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,401 | +0.11(+0.65%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.39 | 1,533,910 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.59 | 16.41 | 16.55 | 1,556,002 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.24 | 16.37 | 1,037,534 | +0.02(+0.13%) |
Mar 01, 2013 | 16.36 | 16.44 | 16.18 | 16.35 | 1,939,456 | -0.05(-0.33%) |
Feb 28, 2013 | 16.26 | 16.42 | 16.17 | 16.41 | 2,164,297 | +0.14(+0.89%) |
Feb 27, 2013 | 16.08 | 16.31 | 16.08 | 16.26 | 1,805,908 | +0.15(+0.93%) |
Feb 26, 2013 | 16.17 | 16.22 | 16.04 | 16.11 | 2,034,859 | +0.02(+0.10%) |
Feb 25, 2013 | 16.11 | 16.30 | 16.10 | 16.10 | 3,111,960 | +0.04(+0.27%) |
Feb 22, 2013 | 16.04 | 16.08 | 15.89 | 16.05 | 2,052,117 | +0.07(+0.44%) |
Feb 21, 2013 | 16.33 | 16.33 | 15.94 | 15.98 | 2,541,363 | -0.17(-1.07%) |
Feb 20, 2013 | 16.22 | 16.31 | 16.07 | 16.16 | 3,231,363 | -0.06(-0.39%) |
Feb 19, 2013 | 15.98 | 16.23 | 15.97 | 16.22 | 2,435,015 | +0.17(+1.05%) |
Feb 15, 2013 | 15.79 | 16.09 | 15.70 | 16.05 | 2,617,030 | +0.17(+1.09%) |
Feb 14, 2013 | 15.65 | 15.88 | 15.65 | 15.88 | 2,579,797 | +0.15(+0.93%) |
Feb 13, 2013 | 16.16 | 16.18 | 15.40 | 15.73 | 4,745,855 | -0.36(-2.25%) |
Feb 12, 2013 | 16.09 | 16.15 | 16.02 | 16.09 | 2,621,226 | +0.02(+0.10%) |
Feb 11, 2013 | 16.11 | 16.12 | 16.01 | 16.08 | 902,996 | -0.04(-0.23%) |
Feb 08, 2013 | 16.10 | 16.19 | 16.03 | 16.11 | 910,422 | -0.01(-0.03%) |
Feb 07, 2013 | 16.19 | 16.23 | 15.96 | 16.12 | 1,337,380 | -0.06(-0.39%) |
Feb 06, 2013 | 16.02 | 16.20 | 15.99 | 16.18 | 922,526 | +0.22(+1.38%) |
Feb 04, 2013 | 16.13 | 16.14 | 15.91 | 15.96 | 1,937,424 | -0.28(-1.71%) |
Feb 01, 2013 | 16.18 | 16.37 | 16.09 | 16.24 | 2,272,010 | +0.15(+0.95%) |
Jan 31, 2013 | 16.06 | 16.14 | 16.00 | 16.09 | 1,142,925 | +0.07(+0.46%) |
Jan 30, 2013 | 16.16 | 16.17 | 15.99 | 16.01 | 1,185,539 | -0.16(-0.97%) |
Jan 29, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 893,415 | +0.07(+0.46%) |
Jan 28, 2013 | 16.13 | 16.19 | 16.03 | 16.10 | 1,512,571 | -0.07(-0.45%) |
Jan 25, 2013 | 16.18 | 16.26 | 16.08 | 16.17 | 2,334,839 | -0.06(-0.39%) |
Jan 24, 2013 | 16.17 | 16.31 | 16.14 | 16.23 | 1,938,586 | +0.11(+0.65%) |
Jan 23, 2013 | 15.87 | 16.15 | 15.87 | 16.13 | 1,622,904 | +0.26(+1.62%) |
Jan 22, 2013 | 15.88 | 15.93 | 15.76 | 15.87 | 1,235,692 | +0.06(+0.37%) |
Jan 18, 2013 | 15.82 | 15.84 | 15.74 | 15.81 | 1,419,431 | -0.02(-0.13%) |
Jan 17, 2013 | 15.70 | 15.88 | 15.69 | 15.84 | 2,125,729 | +0.16(+1.00%) |
Jan 16, 2013 | 15.77 | 15.84 | 15.66 | 15.68 | 1,642,081 | -0.15(-0.96%) |
Jan 15, 2013 | 15.63 | 15.86 | 15.57 | 15.83 | 2,450,096 | +0.13(+0.84%) |
Jan 14, 2013 | 15.59 | 15.71 | 15.49 | 15.70 | 1,529,756 | +0.11(+0.67%) |
Jan 11, 2013 | 15.54 | 15.62 | 15.50 | 15.59 | 766,767 | +0.06(+0.41%) |
Jan 10, 2013 | 15.49 | 15.56 | 15.40 | 15.53 | 1,188,459 | +0.14(+0.92%) |
Jan 09, 2013 | 15.47 | 15.47 | 15.34 | 15.39 | 996,054 | -0.06(-0.41%) |
Jan 08, 2013 | 15.36 | 15.47 | 15.28 | 15.45 | 920,537 | +0.07(+0.48%) |
Jan 07, 2013 | 15.44 | 15.44 | 15.34 | 15.38 | 807,875 | -0.07(-0.44%) |
Jan 04, 2013 | 15.40 | 15.48 | 15.35 | 15.45 | 1,097,151 | +0.06(+0.41%) |
Jan 03, 2013 | 15.47 | 15.49 | 15.31 | 15.38 | 1,318,950 | -0.08(-0.54%) |
Jan 02, 2013 | 15.40 | 15.47 | 15.33 | 15.47 | 1,970,692 | +0.23(+1.48%) |
Dec 31, 2012 | 14.98 | 15.33 | 14.98 | 15.24 | 1,773,575 | +0.22(+1.43%) |
Dec 28, 2012 | 15.09 | 15.18 | 15.02 | 15.03 | 1,143,201 | -0.15(-1.00%) |
Dec 27, 2012 | 15.10 | 15.19 | 15.04 | 15.18 | 1,391,863 | +0.11(+0.70%) |
Dec 26, 2012 | 15.19 | 15.22 | 15.03 | 15.07 | 732,947 | -0.06(-0.42%) |
Dec 24, 2012 | 15.21 | 15.32 | 15.12 | 15.14 | 467,935 | -0.07(-0.45%) |
Dec 21, 2012 | 15.33 | 15.35 | 15.15 | 15.21 | 1,401,746 | -0.22(-1.43%) |
Dec 20, 2012 | 15.35 | 15.44 | 15.29 | 15.43 | 1,591,997 | +0.13(+0.86%) |
Dec 19, 2012 | 15.24 | 15.38 | 15.21 | 15.29 | 1,546,683 | +0.03(+0.17%) |
Dec 18, 2012 | 15.34 | 15.34 | 15.17 | 15.27 | 2,219,539 | -0.06(-0.41%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.08 | 15.33 | 1,533,215 | +0.26(+1.74%) |
Dec 14, 2012 | 15.19 | 15.28 | 15.04 | 15.07 | 1,279,923 | -0.12(-0.79%) |
Dec 13, 2012 | 15.24 | 15.29 | 15.16 | 15.19 | 1,324,657 | -0.09(-0.58%) |
Dec 12, 2012 | 15.07 | 15.35 | 15.07 | 15.28 | 2,190,844 | +0.23(+1.54%) |
Dec 11, 2012 | 14.80 | 15.08 | 14.74 | 15.05 | 2,371,056 | +0.30(+2.07%) |
Dec 10, 2012 | 14.72 | 14.87 | 14.67 | 14.74 | 1,041,944 | +0.03(+0.18%) |
Dec 07, 2012 | 14.78 | 14.83 | 14.61 | 14.72 | 745,243 | +0.02(+0.14%) |
Dec 06, 2012 | 14.72 | 14.76 | 14.65 | 14.70 | 821,076 | -0.02(-0.14%) |
Dec 05, 2012 | 14.65 | 14.75 | 14.53 | 14.72 | 1,192,123 | +0.18(+1.23%) |
Dec 04, 2012 | 14.57 | 14.66 | 14.46 | 14.54 | 1,892,789 | +0.08(+0.54%) |
Nov 30, 2012 | 14.28 | 14.48 | 14.25 | 14.46 | 1,404,260 | +0.17(+1.21%) |
Nov 29, 2012 | 14.32 | 14.35 | 14.23 | 14.29 | 1,045,808 | -0.02(-0.15%) |
Nov 28, 2012 | 14.23 | 14.31 | 14.15 | 14.31 | 801,403 | +0.07(+0.48%) |
Nov 27, 2012 | 14.42 | 14.46 | 14.24 | 14.24 | 1,689,249 | -0.17(-1.20%) |
Nov 26, 2012 | 14.34 | 14.51 | 14.32 | 14.41 | 1,449,170 | -0.02(-0.11%) |
Nov 23, 2012 | 14.25 | 14.45 | 14.24 | 14.43 | 549,509 | +0.27(+1.89%) |
Nov 21, 2012 | 14.21 | 14.21 | 14.02 | 14.16 | 1,846,629 | -0.01(-0.04%) |
Nov 20, 2012 | 14.32 | 14.37 | 14.09 | 14.17 | 2,118,333 | -0.14(-0.99%) |
Nov 19, 2012 | 14.35 | 14.43 | 14.23 | 14.31 | 1,232,978 | +0.25(+1.79%) |
Nov 16, 2012 | 14.05 | 14.10 | 13.92 | 14.06 | 1,665,666 | +0.04(+0.26%) |
Nov 15, 2012 | 14.04 | 14.14 | 13.98 | 14.02 | 2,054,789 | +0.01(+0.04%) |
Nov 14, 2012 | 14.29 | 14.29 | 13.99 | 14.01 | 1,466,017 | -0.22(-1.55%) |
Nov 13, 2012 | 14.18 | 14.33 | 14.13 | 14.24 | 1,523,669 | +0.02(+0.14%) |
Nov 12, 2012 | 14.31 | 14.38 | 14.14 | 14.21 | 1,150,009 | -0.07(-0.47%) |
Nov 09, 2012 | 14.37 | 14.48 | 14.28 | 14.28 | 1,526,456 | -0.16(-1.14%) |
Nov 08, 2012 | 14.39 | 14.53 | 14.33 | 14.45 | 1,752,428 | +0.09(+0.64%) |
Nov 07, 2012 | 14.38 | 14.41 | 14.26 | 14.35 | 1,606,816 | -0.03(-0.18%) |
Nov 06, 2012 | 14.29 | 14.39 | 14.22 | 14.38 | 1,521,045 | +0.14(+1.01%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.24 | 2,179,613 | -0.23(-1.56%) |
Nov 02, 2012 | 14.75 | 14.75 | 14.38 | 14.46 | 1,716,454 | -0.16(-1.12%) |
Nov 01, 2012 | 14.49 | 14.74 | 14.41 | 14.62 | 1,453,741 | +0.13(+0.92%) |
Oct 31, 2012 | 14.58 | 14.73 | 14.41 | 14.49 | 1,689,537 | -0.05(-0.32%) |
Oct 26, 2012 | 14.53 | 14.54 | 14.54 | 14.54 | 1,220,567 | -0.01(-0.07%) |
Oct 25, 2012 | 14.47 | 14.55 | 14.34 | 14.55 | 1,481,738 | +0.21(+1.47%) |
Oct 24, 2012 | 14.61 | 14.61 | 14.30 | 14.34 | 1,260,182 | -0.14(-0.99%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.33 | 14.48 | 1,192,581 | -0.12(-0.84%) |
Oct 19, 2012 | 14.74 | 14.76 | 14.59 | 14.60 | 1,048,676 | -0.19(-1.28%) |
Oct 18, 2012 | 14.68 | 14.82 | 14.68 | 14.79 | 1,109,031 | +0.07(+0.45%) |
Oct 17, 2012 | 14.58 | 14.75 | 14.53 | 14.73 | 1,035,150 | +0.18(+1.23%) |
Oct 16, 2012 | 14.52 | 14.59 | 14.47 | 14.55 | 1,464,314 | +0.06(+0.39%) |
Oct 15, 2012 | 14.46 | 14.51 | 14.37 | 14.49 | 1,216,767 | +0.07(+0.50%) |
Oct 12, 2012 | 14.43 | 14.52 | 14.40 | 14.42 | 1,294,835 | -0.03(-0.18%) |
Oct 11, 2012 | 14.54 | 14.64 | 14.41 | 14.45 | 1,525,093 | -0.04(-0.25%) |
Oct 10, 2012 | 14.49 | 14.69 | 14.46 | 14.48 | 2,521,899 | -0.04(-0.25%) |
Oct 09, 2012 | 14.72 | 14.76 | 14.50 | 14.52 | 2,143,333 | -0.23(-1.56%) |
Oct 08, 2012 | 14.76 | 14.82 | 14.70 | 14.75 | 946,697 | -0.04(-0.28%) |
Oct 05, 2012 | 15.00 | 15.05 | 14.75 | 14.79 | 2,476,420 | -0.07(-0.45%) |
Oct 04, 2012 | 14.86 | 14.88 | 14.74 | 14.86 | 1,998,152 | +0.08(+0.56%) |
Oct 03, 2012 | 14.82 | 14.86 | 14.74 | 14.77 | 2,758,615 | -0.04(-0.28%) |
Oct 02, 2012 | 14.85 | 14.89 | 14.78 | 14.81 | 1,641,760 | +0.03(+0.17%) |