Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 14.67 | 14.98 | 14.67 | 14.79 | 1,185,208 | -0.01(-0.07%) |
Sep 28, 2012 | 14.94 | 15.00 | 14.76 | 14.80 | 1,449,644 | -0.24(-1.57%) |
Sep 27, 2012 | 15.01 | 15.10 | 14.88 | 15.04 | 1,093,585 | +0.06(+0.38%) |
Sep 26, 2012 | 14.94 | 15.12 | 14.87 | 14.98 | 2,318,238 | +0.03(+0.17%) |
Sep 25, 2012 | 15.08 | 15.10 | 14.94 | 14.95 | 2,329,539 | -0.09(-0.61%) |
Sep 24, 2012 | 15.07 | 15.18 | 14.98 | 15.05 | 1,522,677 | -0.06(-0.37%) |
Sep 21, 2012 | 15.23 | 15.27 | 15.09 | 15.10 | 1,999,151 | -0.05(-0.34%) |
Sep 20, 2012 | 15.05 | 15.25 | 14.99 | 15.15 | 1,904,565 | -0.04(-0.27%) |
Sep 19, 2012 | 15.25 | 15.35 | 15.16 | 15.19 | 1,249,905 | -0.05(-0.34%) |
Sep 18, 2012 | 14.97 | 15.27 | 14.96 | 15.25 | 1,973,318 | +0.25(+1.68%) |
Sep 17, 2012 | 15.01 | 15.14 | 14.98 | 14.99 | 1,155,235 | -0.08(-0.51%) |
Sep 14, 2012 | 14.94 | 15.08 | 14.90 | 15.07 | 2,783,924 | +0.11(+0.75%) |
Sep 13, 2012 | 14.82 | 15.01 | 14.74 | 14.96 | 3,263,461 | +0.15(+1.04%) |
Sep 12, 2012 | 14.62 | 14.86 | 14.62 | 14.80 | 1,229,910 | +0.23(+1.55%) |
Sep 11, 2012 | 14.54 | 14.63 | 14.52 | 14.58 | 1,259,599 | +0.13(+0.89%) |
Sep 10, 2012 | 14.60 | 14.65 | 14.45 | 14.45 | 1,536,564 | -0.15(-1.02%) |
Sep 07, 2012 | 14.66 | 14.74 | 14.46 | 14.60 | 1,901,184 | -0.02(-0.14%) |
Sep 06, 2012 | 14.54 | 14.62 | 14.51 | 14.62 | 1,069,419 | +0.15(+1.06%) |
Sep 05, 2012 | 14.39 | 14.52 | 14.14 | 14.47 | 2,107,641 | +0.07(+0.46%) |
Sep 04, 2012 | 14.55 | 14.56 | 14.36 | 14.40 | 3,207,852 | -0.19(-1.30%) |
Aug 31, 2012 | 14.67 | 14.71 | 14.54 | 14.59 | 1,625,412 | +0.00(+0.00%) |
Aug 30, 2012 | 14.70 | 14.78 | 14.55 | 14.59 | 822,115 | -0.15(-1.04%) |
Aug 29, 2012 | 14.91 | 14.97 | 14.73 | 14.74 | 2,164,276 | -0.13(-0.86%) |
Aug 27, 2012 | 14.86 | 14.96 | 14.84 | 14.87 | 913,785 | +0.03(+0.17%) |
Aug 24, 2012 | 14.69 | 14.92 | 14.69 | 14.85 | 942,873 | +0.14(+0.98%) |
Aug 23, 2012 | 14.76 | 14.79 | 14.61 | 14.70 | 912,145 | -0.09(-0.62%) |
Aug 22, 2012 | 14.89 | 14.90 | 14.65 | 14.79 | 1,827,388 | -0.17(-1.13%) |
Aug 21, 2012 | 15.16 | 15.22 | 14.91 | 14.96 | 1,556,509 | +0.03(+0.20%) |
Aug 20, 2012 | 15.02 | 15.06 | 14.77 | 14.93 | 1,423,624 | -0.11(-0.73%) |
Aug 17, 2012 | 15.05 | 15.07 | 14.82 | 15.04 | 1,685,195 | -0.02(-0.10%) |
Aug 16, 2012 | 15.02 | 15.15 | 14.89 | 15.06 | 1,418,439 | +0.09(+0.57%) |
Aug 15, 2012 | 14.76 | 15.02 | 14.76 | 14.97 | 1,670,125 | +0.17(+1.15%) |
Aug 14, 2012 | 14.71 | 14.84 | 14.56 | 14.80 | 1,755,895 | +0.15(+1.03%) |
Aug 13, 2012 | 14.64 | 14.70 | 14.51 | 14.65 | 1,038,792 | +0.00(+0.03%) |
Aug 10, 2012 | 14.47 | 14.79 | 14.47 | 14.65 | 1,261,871 | +0.10(+0.66%) |
Aug 09, 2012 | 14.60 | 14.69 | 14.47 | 14.55 | 872,051 | -0.02(-0.14%) |
Aug 08, 2012 | 14.46 | 14.66 | 14.30 | 14.57 | 2,450,015 | +0.07(+0.48%) |
Aug 07, 2012 | 14.28 | 14.52 | 14.22 | 14.50 | 1,873,683 | +0.31(+2.19%) |
Aug 06, 2012 | 14.18 | 14.31 | 14.13 | 14.19 | 851,495 | -0.02(-0.14%) |
Aug 03, 2012 | 14.15 | 14.31 | 14.12 | 14.21 | 1,649,508 | +0.33(+2.35%) |
Aug 02, 2012 | 14.07 | 14.18 | 13.80 | 13.88 | 4,913,213 | -0.27(-1.88%) |
Aug 01, 2012 | 14.30 | 14.40 | 14.13 | 14.15 | 1,402,070 | -0.06(-0.39%) |
Jul 31, 2012 | 14.59 | 14.59 | 13.99 | 14.21 | 3,520,479 | -0.29(-2.01%) |
Jul 30, 2012 | 14.65 | 14.68 | 14.30 | 14.50 | 4,113,001 | -0.13(-0.89%) |
Jul 27, 2012 | 14.60 | 14.68 | 14.36 | 14.63 | 1,500,407 | +0.30(+2.07%) |
Jul 26, 2012 | 14.24 | 14.43 | 14.10 | 14.33 | 1,753,737 | +0.33(+2.33%) |
Jul 25, 2012 | 13.98 | 14.06 | 13.91 | 14.01 | 1,978,749 | +0.19(+1.34%) |
Jul 24, 2012 | 14.19 | 14.20 | 13.70 | 13.82 | 4,208,105 | -0.37(-2.58%) |
Jul 23, 2012 | 14.19 | 14.25 | 13.96 | 14.19 | 2,134,104 | -0.20(-1.36%) |
Jul 20, 2012 | 14.66 | 14.66 | 14.37 | 14.38 | 1,424,720 | -0.36(-2.42%) |
Jul 19, 2012 | 14.86 | 14.94 | 14.66 | 14.74 | 1,180,410 | -0.01(-0.07%) |
Jul 18, 2012 | 14.66 | 14.80 | 14.63 | 14.75 | 975,927 | +0.07(+0.44%) |
Jul 17, 2012 | 14.53 | 14.69 | 14.41 | 14.68 | 946,551 | +0.22(+1.49%) |
Jul 16, 2012 | 14.51 | 14.52 | 14.42 | 14.47 | 837,398 | -0.05(-0.35%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.26 | 14.52 | 1,004,994 | +0.27(+1.87%) |
Jul 12, 2012 | 14.19 | 14.35 | 14.09 | 14.25 | 1,810,418 | -0.08(-0.53%) |
Jul 11, 2012 | 14.32 | 14.37 | 14.22 | 14.33 | 2,078,921 | +0.11(+0.78%) |
Jul 10, 2012 | 14.30 | 14.45 | 14.14 | 14.22 | 1,607,633 | -0.06(-0.39%) |
Jul 09, 2012 | 14.22 | 14.42 | 14.00 | 14.27 | 2,406,150 | -0.02(-0.11%) |
Jul 06, 2012 | 14.43 | 14.46 | 14.23 | 14.29 | 997,393 | -0.24(-1.62%) |
Jul 05, 2012 | 14.53 | 14.62 | 14.35 | 14.52 | 1,509,589 | +0.18(+1.22%) |
Jul 03, 2012 | 14.44 | 14.54 | 14.26 | 14.35 | 1,069,353 | -0.06(-0.42%) |
Jul 02, 2012 | 14.28 | 14.42 | 14.15 | 14.41 | 1,343,078 | +0.13(+0.91%) |
Jun 29, 2012 | 14.13 | 14.28 | 14.09 | 14.28 | 2,278,832 | +0.44(+3.19%) |
Jun 28, 2012 | 13.91 | 13.91 | 13.66 | 13.83 | 1,664,683 | -0.13(-0.93%) |
Jun 27, 2012 | 13.86 | 14.05 | 13.84 | 13.97 | 1,310,310 | +0.16(+1.13%) |
Jun 26, 2012 | 13.73 | 13.85 | 13.64 | 13.81 | 1,621,750 | +0.08(+0.58%) |
Jun 25, 2012 | 13.88 | 13.91 | 13.70 | 13.73 | 1,615,323 | -0.18(-1.26%) |
Jun 22, 2012 | 13.99 | 14.06 | 13.85 | 13.91 | 5,491,770 | +0.05(+0.36%) |
Jun 21, 2012 | 14.29 | 14.32 | 13.84 | 13.85 | 1,680,589 | -0.41(-2.85%) |
Jun 20, 2012 | 14.15 | 14.35 | 14.09 | 14.26 | 1,938,660 | +0.10(+0.67%) |
Jun 19, 2012 | 14.01 | 14.23 | 14.01 | 14.17 | 1,328,907 | +0.22(+1.58%) |
Jun 18, 2012 | 13.69 | 14.02 | 13.69 | 13.95 | 1,583,642 | +0.14(+0.98%) |
Jun 15, 2012 | 13.82 | 14.02 | 13.75 | 13.81 | 1,923,963 | -0.01(-0.07%) |
Jun 14, 2012 | 13.99 | 14.01 | 13.73 | 13.82 | 2,330,115 | -0.12(-0.86%) |
Jun 13, 2012 | 14.02 | 14.11 | 13.93 | 13.94 | 1,659,557 | -0.20(-1.38%) |
Jun 12, 2012 | 14.15 | 14.21 | 14.01 | 14.14 | 1,723,056 | +0.05(+0.36%) |
Jun 11, 2012 | 14.27 | 14.30 | 14.08 | 14.09 | 1,595,495 | -0.08(-0.57%) |
Jun 08, 2012 | 14.10 | 14.26 | 14.02 | 14.17 | 1,453,923 | -0.05(-0.35%) |
Jun 07, 2012 | 14.41 | 14.49 | 14.20 | 14.22 | 1,758,679 | -0.03(-0.21%) |
Jun 06, 2012 | 13.81 | 14.26 | 13.81 | 14.25 | 1,805,131 | +0.44(+3.16%) |
Jun 05, 2012 | 13.69 | 13.91 | 13.64 | 13.81 | 1,946,597 | +0.12(+0.84%) |
Jun 04, 2012 | 13.15 | 13.79 | 13.15 | 13.69 | 1,825,581 | +0.16(+1.19%) |
Jun 01, 2012 | 13.67 | 13.67 | 13.53 | 13.53 | 2,089,555 | -0.25(-1.82%) |
May 31, 2012 | 13.88 | 13.98 | 13.73 | 13.78 | 2,218,082 | -0.13(-0.94%) |
May 30, 2012 | 14.04 | 14.11 | 13.91 | 13.92 | 1,637,212 | -0.25(-1.74%) |
May 29, 2012 | 14.10 | 14.29 | 14.08 | 14.16 | 2,272,950 | +0.17(+1.22%) |
May 25, 2012 | 14.35 | 14.37 | 13.95 | 13.99 | 2,684,531 | -0.40(-2.79%) |
May 24, 2012 | 14.22 | 14.46 | 14.17 | 14.39 | 4,010,940 | +0.23(+1.59%) |
May 23, 2012 | 13.93 | 14.20 | 13.73 | 14.17 | 2,596,579 | +0.13(+0.93%) |
May 22, 2012 | 14.08 | 14.20 | 14.01 | 14.04 | 2,087,018 | -0.03(-0.18%) |
May 21, 2012 | 13.84 | 14.08 | 13.78 | 14.06 | 1,084,204 | +0.26(+1.91%) |
May 18, 2012 | 14.04 | 14.08 | 13.76 | 13.80 | 1,676,622 | -0.14(-1.00%) |
May 17, 2012 | 14.25 | 14.28 | 13.94 | 13.94 | 1,981,271 | -0.30(-2.09%) |
May 16, 2012 | 14.23 | 14.32 | 14.14 | 14.23 | 2,242,928 | +0.03(+0.24%) |
May 15, 2012 | 14.36 | 14.38 | 14.13 | 14.20 | 2,489,652 | -0.16(-1.11%) |
May 14, 2012 | 14.42 | 14.55 | 14.36 | 14.36 | 1,888,962 | -0.27(-1.83%) |
May 11, 2012 | 14.63 | 14.76 | 14.56 | 14.63 | 1,227,956 | -0.01(-0.10%) |
May 10, 2012 | 14.69 | 14.78 | 14.56 | 14.64 | 1,830,892 | -0.03(-0.24%) |
May 09, 2012 | 14.54 | 14.78 | 14.49 | 14.68 | 1,747,245 | -0.02(-0.17%) |
May 08, 2012 | 14.67 | 14.76 | 14.48 | 14.70 | 2,559,666 | -0.04(-0.27%) |
May 07, 2012 | 14.58 | 14.76 | 14.50 | 14.74 | 2,370,013 | +0.10(+0.71%) |
May 04, 2012 | 14.87 | 14.89 | 14.54 | 14.64 | 2,584,240 | -0.35(-2.32%) |
May 03, 2012 | 15.12 | 15.21 | 14.94 | 14.98 | 2,808,581 | -0.13(-0.89%) |
May 02, 2012 | 15.06 | 15.16 | 14.95 | 15.12 | 5,266,529 | +0.16(+1.06%) |