Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.08 | 17.15 | 16.77 | 17.06 | 19,409,062 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.01 | 16.69 | 16.74 | 8,048,697 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.66 | 16.75 | 8,531,925 | +0.12(+0.71%) |
Jun 25, 2013 | 16.45 | 16.65 | 16.37 | 16.63 | 8,859,685 | +0.24(+1.44%) |
Jun 24, 2013 | 16.21 | 16.51 | 16.07 | 16.39 | 8,701,519 | +0.06(+0.35%) |
Jun 21, 2013 | 16.16 | 16.37 | 16.05 | 16.34 | 13,470,364 | +0.26(+1.61%) |
Jun 20, 2013 | 16.28 | 16.31 | 16.03 | 16.08 | 11,532,637 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.78 | 16.38 | 16.38 | 12,346,829 | -0.23(-1.39%) |
Jun 18, 2013 | 16.45 | 16.69 | 16.40 | 16.61 | 14,951,738 | +0.19(+1.13%) |
Jun 17, 2013 | 16.46 | 16.61 | 16.38 | 16.42 | 9,379,696 | +0.00(+0.00%) |
Jun 14, 2013 | 16.27 | 16.49 | 16.27 | 16.42 | 10,164,830 | +0.08(+0.48%) |
Jun 13, 2013 | 16.04 | 16.35 | 16.04 | 16.34 | 11,427,234 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.04 | 16.04 | 12,353,364 | -0.30(-1.83%) |
Jun 11, 2013 | 16.35 | 16.55 | 16.26 | 16.34 | 13,920,156 | -0.08(-0.51%) |
Jun 10, 2013 | 16.56 | 16.61 | 16.42 | 16.42 | 10,849,349 | -0.09(-0.55%) |
Jun 07, 2013 | 16.62 | 16.76 | 16.49 | 16.51 | 10,062,813 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.58 | 16.36 | 16.57 | 9,208,414 | +0.18(+1.09%) |
Jun 05, 2013 | 16.48 | 16.52 | 16.38 | 16.39 | 8,015,024 | -0.14(-0.84%) |
Jun 04, 2013 | 16.51 | 16.58 | 16.42 | 16.53 | 10,058,628 | +0.02(+0.13%) |
Jun 03, 2013 | 16.53 | 16.72 | 16.38 | 16.51 | 11,697,107 | -0.02(-0.13%) |
May 31, 2013 | 16.60 | 16.82 | 16.53 | 16.53 | 11,399,417 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.97 | 16.63 | 16.65 | 9,412,102 | -0.08(-0.47%) |
May 29, 2013 | 16.64 | 16.80 | 16.44 | 16.72 | 14,829,101 | -0.01(-0.07%) |
May 28, 2013 | 17.07 | 17.08 | 16.60 | 16.73 | 32,371,350 | -0.29(-1.73%) |
May 24, 2013 | 17.19 | 17.25 | 17.00 | 17.03 | 22,250,676 | -0.23(-1.32%) |
May 23, 2013 | 17.35 | 17.39 | 16.95 | 17.26 | 25,548,868 | -0.15(-0.86%) |
May 22, 2013 | 17.69 | 17.80 | 17.35 | 17.41 | 9,055,735 | -0.31(-1.73%) |
May 21, 2013 | 17.72 | 17.79 | 17.62 | 17.71 | 7,001,110 | +0.01(+0.03%) |
May 20, 2013 | 17.90 | 17.94 | 17.69 | 17.71 | 8,010,914 | -0.19(-1.06%) |
May 17, 2013 | 17.82 | 17.91 | 17.78 | 17.90 | 10,194,390 | +0.12(+0.66%) |
May 16, 2013 | 17.77 | 17.86 | 17.72 | 17.78 | 6,070,248 | -0.04(-0.22%) |
May 15, 2013 | 17.75 | 17.91 | 17.68 | 17.82 | 6,190,242 | +0.16(+0.88%) |
May 13, 2013 | 17.68 | 17.71 | 17.47 | 17.66 | 8,644,265 | -0.06(-0.35%) |
May 10, 2013 | 17.70 | 17.75 | 17.45 | 17.73 | 9,468,984 | +0.02(+0.09%) |
May 09, 2013 | 17.80 | 17.86 | 17.68 | 17.71 | 10,964,970 | -0.10(-0.56%) |
May 08, 2013 | 18.00 | 18.09 | 17.74 | 17.81 | 8,553,330 | -0.23(-1.27%) |
May 07, 2013 | 17.84 | 18.04 | 17.83 | 18.04 | 9,010,431 | +0.23(+1.31%) |
May 06, 2013 | 18.18 | 18.23 | 17.79 | 17.80 | 8,954,694 | -0.42(-2.29%) |
May 03, 2013 | 18.38 | 18.35 | 18.22 | 18.22 | 10,412,319 | -0.12(-0.64%) |
May 02, 2013 | 18.53 | 18.59 | 18.11 | 18.34 | 11,993,570 | -0.18(-0.96%) |
May 01, 2013 | 18.59 | 18.68 | 18.45 | 18.52 | 6,178,631 | -0.07(-0.36%) |
Apr 30, 2013 | 18.54 | 18.58 | 18.48 | 18.58 | 6,161,437 | +0.04(+0.21%) |
Apr 29, 2013 | 18.45 | 18.59 | 18.37 | 18.54 | 7,996,179 | +0.16(+0.85%) |
Apr 26, 2013 | 18.26 | 18.45 | 18.28 | 18.39 | 6,672,347 | +0.11(+0.61%) |
Apr 25, 2013 | 18.31 | 18.35 | 18.20 | 18.28 | 3,503,279 | +0.02(+0.09%) |
Apr 24, 2013 | 18.20 | 18.33 | 18.10 | 18.26 | 4,975,236 | +0.06(+0.31%) |
Apr 23, 2013 | 18.16 | 18.20 | 18.03 | 18.20 | 6,925,341 | +0.09(+0.49%) |
Apr 22, 2013 | 18.14 | 18.20 | 18.00 | 18.11 | 5,768,881 | -0.02(-0.09%) |
Apr 19, 2013 | 17.90 | 18.14 | 17.86 | 18.13 | 15,686,606 | +0.28(+1.59%) |
Apr 18, 2013 | 17.76 | 17.88 | 17.73 | 17.85 | 5,676,146 | +0.13(+0.72%) |
Apr 17, 2013 | 17.81 | 17.86 | 17.57 | 17.72 | 7,206,873 | -0.02(-0.09%) |
Apr 16, 2013 | 17.59 | 17.77 | 17.46 | 17.74 | 6,152,284 | +0.20(+1.14%) |
Apr 15, 2013 | 17.70 | 17.80 | 17.54 | 17.54 | 5,448,790 | -0.27(-1.53%) |
Apr 12, 2013 | 17.75 | 17.83 | 17.73 | 17.81 | 3,809,696 | +0.05(+0.28%) |
Apr 11, 2013 | 17.64 | 17.79 | 17.58 | 17.76 | 6,192,768 | +0.13(+0.76%) |
Apr 10, 2013 | 17.56 | 17.75 | 17.54 | 17.62 | 8,363,053 | +0.10(+0.57%) |
Apr 09, 2013 | 17.65 | 17.65 | 17.47 | 17.52 | 6,462,472 | -0.11(-0.60%) |
Apr 08, 2013 | 17.49 | 17.63 | 17.37 | 17.63 | 5,522,721 | +0.13(+0.73%) |
Apr 05, 2013 | 17.30 | 17.52 | 17.30 | 17.50 | 6,866,347 | +0.08(+0.48%) |
Apr 04, 2013 | 17.19 | 17.42 | 17.18 | 17.42 | 6,335,320 | +0.23(+1.33%) |
Apr 03, 2013 | 17.39 | 17.39 | 17.15 | 17.19 | 9,034,066 | -0.16(-0.90%) |
Apr 02, 2013 | 17.44 | 17.47 | 17.28 | 17.35 | 5,920,488 | -0.05(-0.29%) |
Apr 01, 2013 | 17.45 | 17.46 | 17.35 | 17.40 | 5,953,646 | -0.03(-0.19%) |
Mar 28, 2013 | 17.15 | 17.45 | 17.12 | 17.43 | 14,308,449 | +0.30(+1.75%) |
Mar 27, 2013 | 16.96 | 17.14 | 16.90 | 17.13 | 6,309,185 | +0.10(+0.59%) |
Mar 26, 2013 | 16.82 | 17.03 | 16.77 | 17.03 | 6,898,659 | +0.26(+1.56%) |
Mar 25, 2013 | 16.82 | 16.86 | 16.67 | 16.77 | 7,466,397 | +0.02(+0.10%) |
Mar 22, 2013 | 16.79 | 16.82 | 16.70 | 16.75 | 7,873,142 | -0.04(-0.23%) |
Mar 21, 2013 | 16.83 | 16.91 | 16.78 | 16.79 | 6,995,619 | -0.06(-0.33%) |
Mar 20, 2013 | 16.84 | 16.93 | 16.81 | 16.85 | 5,512,611 | +0.06(+0.33%) |
Mar 19, 2013 | 16.85 | 16.93 | 16.70 | 16.79 | 7,737,574 | -0.01(-0.03%) |
Mar 18, 2013 | 16.90 | 16.90 | 16.78 | 16.80 | 4,733,804 | -0.18(-1.05%) |
Mar 15, 2013 | 16.75 | 16.97 | 16.73 | 16.97 | 10,237,331 | +0.16(+0.93%) |
Mar 14, 2013 | 17.01 | 17.01 | 16.80 | 16.82 | 10,386,752 | -0.18(-1.05%) |
Mar 13, 2013 | 16.95 | 17.02 | 16.88 | 17.00 | 3,533,247 | +0.08(+0.46%) |
Mar 12, 2013 | 16.87 | 16.97 | 16.83 | 16.92 | 6,317,544 | +0.07(+0.40%) |
Mar 11, 2013 | 16.90 | 16.94 | 16.78 | 16.85 | 12,551,376 | -0.21(-1.21%) |
Mar 08, 2013 | 17.01 | 17.11 | 16.90 | 17.06 | 6,943,660 | +0.07(+0.39%) |
Mar 07, 2013 | 17.12 | 17.19 | 16.98 | 16.99 | 4,533,297 | -0.14(-0.81%) |
Mar 06, 2013 | 17.28 | 17.28 | 17.07 | 17.13 | 5,845,170 | -0.10(-0.56%) |
Mar 05, 2013 | 17.12 | 17.25 | 17.07 | 17.23 | 6,177,256 | +0.14(+0.84%) |
Mar 04, 2013 | 16.93 | 17.09 | 16.89 | 17.08 | 6,901,184 | +0.13(+0.75%) |
Mar 01, 2013 | 16.95 | 17.01 | 16.83 | 16.96 | 6,559,542 | +0.00(+0.00%) |
Feb 28, 2013 | 16.91 | 17.02 | 16.88 | 16.96 | 11,228,970 | +0.06(+0.36%) |
Feb 27, 2013 | 16.78 | 16.91 | 16.77 | 16.90 | 4,727,491 | +0.12(+0.69%) |
Feb 26, 2013 | 16.75 | 16.88 | 16.68 | 16.78 | 25,098,400 | +0.08(+0.49%) |
Feb 25, 2013 | 16.99 | 17.03 | 16.70 | 16.70 | 23,881,046 | -0.24(-1.43%) |
Feb 22, 2013 | 16.81 | 16.94 | 16.80 | 16.94 | 16,426,186 | +0.20(+1.22%) |
Feb 21, 2013 | 16.77 | 16.80 | 16.70 | 16.74 | 7,769,249 | -0.03(-0.20%) |
Feb 20, 2013 | 16.72 | 16.91 | 16.72 | 16.77 | 5,361,449 | +0.01(+0.03%) |
Feb 19, 2013 | 16.66 | 16.82 | 16.65 | 16.76 | 8,389,640 | +0.03(+0.20%) |
Feb 15, 2013 | 16.83 | 16.83 | 16.69 | 16.73 | 7,432,342 | -0.07(-0.39%) |
Feb 14, 2013 | 16.61 | 16.83 | 16.54 | 16.80 | 7,741,455 | +0.03(+0.20%) |
Feb 13, 2013 | 16.80 | 16.83 | 16.71 | 16.76 | 3,872,426 | -0.03(-0.16%) |
Feb 12, 2013 | 16.73 | 16.81 | 16.67 | 16.79 | 4,487,448 | +0.07(+0.43%) |
Feb 11, 2013 | 16.68 | 16.74 | 16.63 | 16.72 | 2,796,137 | +0.04(+0.26%) |
Feb 08, 2013 | 16.67 | 16.70 | 16.59 | 16.68 | 3,977,962 | +0.01(+0.03%) |
Feb 07, 2013 | 16.64 | 16.71 | 16.58 | 16.67 | 4,928,884 | +0.02(+0.10%) |
Feb 06, 2013 | 16.58 | 16.66 | 16.48 | 16.65 | 4,040,377 | +0.08(+0.47%) |
Feb 04, 2013 | 16.65 | 16.66 | 16.56 | 16.58 | 4,735,416 | -0.13(-0.79%) |
Feb 01, 2013 | 16.74 | 16.81 | 16.67 | 16.71 | 9,797,649 | +0.04(+0.26%) |
Jan 31, 2013 | 16.37 | 16.70 | 16.37 | 16.66 | 10,923,825 | +0.27(+1.64%) |
Jan 30, 2013 | 16.45 | 16.46 | 16.32 | 16.39 | 8,740,525 | -0.04(-0.23%) |
Jan 29, 2013 | 16.30 | 16.44 | 16.28 | 16.43 | 4,844,229 | +0.15(+0.91%) |
Jan 28, 2013 | 16.28 | 16.30 | 16.15 | 16.28 | 4,735,934 | +0.00(+0.00%) |
Jan 25, 2013 | 16.27 | 16.32 | 16.19 | 16.28 | 5,274,634 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.27 | 16.16 | 16.24 | 5,511,349 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.27 | 16.14 | 16.17 | 7,218,448 | -0.12(-0.71%) |
Jan 22, 2013 | 16.16 | 16.36 | 16.08 | 16.28 | 8,079,362 | +0.12(+0.75%) |
Jan 18, 2013 | 16.04 | 16.16 | 16.01 | 16.16 | 6,687,941 | +0.21(+1.34%) |
Jan 17, 2013 | 15.83 | 16.02 | 15.83 | 15.95 | 7,063,728 | +0.15(+0.98%) |
Jan 16, 2013 | 15.88 | 15.91 | 15.76 | 15.80 | 5,730,748 | -0.11(-0.69%) |
Jan 15, 2013 | 15.88 | 15.93 | 15.85 | 15.91 | 8,180,529 | -0.02(-0.14%) |
Jan 14, 2013 | 15.95 | 16.02 | 15.90 | 15.93 | 3,512,193 | +0.00(+0.00%) |
Jan 11, 2013 | 16.03 | 16.03 | 15.86 | 15.93 | 4,768,669 | -0.03(-0.17%) |
Jan 10, 2013 | 16.01 | 16.01 | 15.89 | 15.95 | 6,323,470 | +0.02(+0.14%) |
Jan 09, 2013 | 15.94 | 15.98 | 15.86 | 15.93 | 6,391,295 | +0.09(+0.59%) |
Jan 08, 2013 | 15.90 | 15.94 | 15.82 | 15.84 | 5,319,194 | -0.07(-0.45%) |
Jan 07, 2013 | 16.03 | 16.07 | 15.88 | 15.91 | 8,059,847 | -0.16(-0.99%) |
Jan 04, 2013 | 16.10 | 16.13 | 16.00 | 16.07 | 6,849,674 | +0.01(+0.03%) |
Jan 03, 2013 | 16.03 | 16.14 | 16.00 | 16.06 | 6,574,800 | +0.06(+0.38%) |
Jan 02, 2013 | 15.97 | 16.00 | 15.83 | 16.00 | 8,595,924 | +0.25(+1.61%) |
Dec 31, 2012 | 15.46 | 15.76 | 15.43 | 15.75 | 6,099,108 | +0.25(+1.60%) |
Dec 28, 2012 | 15.62 | 15.70 | 15.50 | 15.50 | 4,407,928 | -0.19(-1.19%) |
Dec 27, 2012 | 15.72 | 15.78 | 15.53 | 15.69 | 6,869,477 | -0.05(-0.35%) |
Dec 26, 2012 | 15.93 | 15.95 | 15.75 | 15.75 | 4,617,775 | -0.17(-1.04%) |
Dec 24, 2012 | 15.89 | 15.93 | 15.79 | 15.91 | 2,147,014 | +0.00(+0.00%) |
Dec 21, 2012 | 16.05 | 16.05 | 15.84 | 15.91 | 10,210,381 | -0.10(-0.65%) |
Dec 20, 2012 | 16.08 | 16.10 | 15.94 | 16.02 | 6,465,944 | -0.02(-0.10%) |
Dec 19, 2012 | 16.23 | 16.23 | 16.02 | 16.03 | 5,765,616 | -0.17(-1.05%) |
Dec 18, 2012 | 16.13 | 16.25 | 16.07 | 16.20 | 13,256,990 | +0.10(+0.61%) |
Dec 17, 2012 | 15.86 | 16.11 | 15.86 | 16.10 | 7,829,996 | +0.26(+1.67%) |
Dec 14, 2012 | 15.99 | 16.01 | 15.80 | 15.84 | 5,952,874 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.03 | 15.91 | 16.01 | 13,240,328 | +0.02(+0.14%) |
Dec 12, 2012 | 15.96 | 16.11 | 15.93 | 15.99 | 9,157,954 | +0.04(+0.28%) |
Dec 11, 2012 | 15.98 | 16.06 | 15.91 | 15.94 | 7,600,245 | -0.01(-0.07%) |
Dec 10, 2012 | 15.93 | 16.02 | 15.90 | 15.95 | 5,332,228 | +0.01(+0.07%) |
Dec 07, 2012 | 15.95 | 15.99 | 15.87 | 15.94 | 5,076,709 | -0.01(-0.07%) |
Dec 06, 2012 | 15.99 | 16.00 | 15.87 | 15.95 | 8,126,183 | +0.01(+0.03%) |
Dec 05, 2012 | 15.75 | 16.03 | 15.70 | 15.95 | 7,466,174 | +0.21(+1.35%) |
Dec 04, 2012 | 15.82 | 15.86 | 15.71 | 15.74 | 4,101,756 | -0.21(-1.33%) |
Nov 30, 2012 | 15.77 | 15.97 | 15.76 | 15.95 | 6,851,431 | +0.16(+1.00%) |
Nov 29, 2012 | 15.76 | 15.82 | 15.68 | 15.79 | 4,936,848 | +0.07(+0.41%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.60 | 15.73 | 5,048,892 | +0.07(+0.45%) |
Nov 27, 2012 | 15.50 | 15.71 | 15.50 | 15.66 | 7,846,168 | +0.20(+1.30%) |
Nov 26, 2012 | 15.28 | 15.53 | 15.27 | 15.45 | 6,543,531 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.38 | 15.17 | 15.26 | 3,248,491 | -0.08(-0.53%) |
Nov 21, 2012 | 15.41 | 15.42 | 15.22 | 15.34 | 5,909,803 | -0.05(-0.35%) |
Nov 20, 2012 | 15.42 | 15.48 | 15.25 | 15.39 | 5,788,405 | -0.02(-0.14%) |
Nov 19, 2012 | 15.58 | 15.59 | 15.34 | 15.42 | 8,087,469 | -0.09(-0.60%) |
Nov 16, 2012 | 15.19 | 15.52 | 15.11 | 15.51 | 11,435,375 | +0.32(+2.11%) |
Nov 15, 2012 | 15.20 | 15.30 | 15.07 | 15.19 | 8,575,907 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.44 | 15.18 | 15.20 | 6,937,850 | -0.18(-1.20%) |
Nov 13, 2012 | 15.32 | 15.54 | 15.28 | 15.39 | 6,214,485 | +0.03(+0.21%) |
Nov 12, 2012 | 15.56 | 15.57 | 15.31 | 15.36 | 5,659,739 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.70 | 15.50 | 15.59 | 10,432,451 | -0.03(-0.17%) |
Nov 08, 2012 | 15.42 | 15.84 | 15.42 | 15.61 | 14,853,956 | +0.23(+1.52%) |
Nov 07, 2012 | 15.59 | 15.62 | 15.30 | 15.38 | 10,961,283 | -0.28(-1.77%) |
Nov 06, 2012 | 15.64 | 15.77 | 15.63 | 15.66 | 6,849,753 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.84 | 15.62 | 15.64 | 7,775,971 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.07 | 15.86 | 15.86 | 12,217,228 | -0.13(-0.82%) |
Nov 01, 2012 | 16.12 | 16.17 | 15.94 | 15.99 | 5,651,270 | -0.08(-0.47%) |
Oct 31, 2012 | 16.07 | 16.19 | 16.01 | 16.07 | 4,901,858 | +0.04(+0.27%) |
Oct 26, 2012 | 16.07 | 16.03 | 16.03 | 16.03 | 4,650,055 | -0.03(-0.20%) |
Oct 25, 2012 | 16.02 | 16.09 | 15.91 | 16.06 | 4,332,683 | +0.10(+0.61%) |
Oct 24, 2012 | 16.09 | 16.18 | 15.93 | 15.96 | 4,857,538 | -0.10(-0.64%) |
Oct 23, 2012 | 16.09 | 16.15 | 16.01 | 16.06 | 4,267,372 | -0.12(-0.74%) |
Oct 19, 2012 | 16.35 | 16.39 | 16.18 | 16.18 | 5,809,903 | -0.20(-1.23%) |
Oct 18, 2012 | 16.24 | 16.40 | 16.23 | 16.38 | 6,196,715 | +0.16(+0.97%) |
Oct 17, 2012 | 16.10 | 16.30 | 16.06 | 16.23 | 6,366,873 | +0.18(+1.15%) |
Oct 16, 2012 | 16.04 | 16.11 | 15.95 | 16.04 | 5,677,077 | +0.04(+0.24%) |
Oct 15, 2012 | 16.03 | 16.03 | 15.89 | 16.00 | 5,087,796 | +0.01(+0.03%) |
Oct 12, 2012 | 16.07 | 16.13 | 15.96 | 16.00 | 6,013,188 | -0.02(-0.10%) |
Oct 11, 2012 | 15.98 | 16.09 | 15.89 | 16.01 | 6,271,434 | +0.09(+0.58%) |
Oct 10, 2012 | 15.94 | 15.96 | 15.85 | 15.92 | 7,763,515 | -0.01(-0.07%) |
Oct 09, 2012 | 15.88 | 15.99 | 15.86 | 15.93 | 6,261,913 | +0.04(+0.27%) |
Oct 08, 2012 | 15.81 | 15.89 | 15.76 | 15.89 | 5,804,487 | +0.07(+0.41%) |
Oct 05, 2012 | 16.00 | 16.00 | 15.80 | 15.82 | 6,168,236 | -0.13(-0.82%) |
Oct 04, 2012 | 15.85 | 16.00 | 15.83 | 15.95 | 4,510,263 | +0.09(+0.58%) |
Oct 03, 2012 | 15.76 | 15.88 | 15.74 | 15.86 | 5,086,271 | +0.12(+0.79%) |
Oct 02, 2012 | 15.72 | 15.78 | 15.64 | 15.74 | 4,402,142 | +0.09(+0.56%) |
Oct 01, 2012 | 15.85 | 15.92 | 15.64 | 15.65 | 7,367,159 | -0.14(-0.86%) |
Sep 28, 2012 | 15.55 | 15.81 | 15.51 | 15.79 | 10,338,162 | +0.22(+1.43%) |
Sep 27, 2012 | 15.71 | 15.74 | 15.56 | 15.56 | 7,546,768 | -0.12(-0.80%) |
Sep 26, 2012 | 15.78 | 15.87 | 15.69 | 15.69 | 9,477,983 | -0.06(-0.38%) |
Sep 25, 2012 | 15.84 | 15.89 | 15.75 | 15.75 | 6,484,769 | -0.05(-0.31%) |
Sep 24, 2012 | 15.65 | 15.85 | 15.60 | 15.80 | 10,012,939 | +0.18(+1.18%) |
Sep 21, 2012 | 15.65 | 15.66 | 15.52 | 15.61 | 10,372,106 | +0.02(+0.11%) |
Sep 20, 2012 | 15.61 | 15.66 | 15.53 | 15.60 | 8,129,450 | -0.04(-0.24%) |
Sep 19, 2012 | 15.69 | 15.74 | 15.63 | 15.63 | 6,186,929 | -0.03(-0.21%) |
Sep 18, 2012 | 15.70 | 15.76 | 15.65 | 15.67 | 7,150,092 | -0.08(-0.48%) |
Sep 17, 2012 | 15.77 | 15.81 | 15.71 | 15.74 | 14,366,892 | -0.05(-0.34%) |
Sep 14, 2012 | 15.89 | 15.91 | 15.75 | 15.80 | 10,194,330 | -0.09(-0.58%) |
Sep 13, 2012 | 15.64 | 15.89 | 15.58 | 15.89 | 10,299,854 | +0.23(+1.49%) |
Sep 12, 2012 | 15.72 | 15.78 | 15.64 | 15.66 | 6,428,015 | -0.07(-0.41%) |
Sep 11, 2012 | 15.85 | 15.91 | 15.70 | 15.72 | 8,280,109 | -0.11(-0.69%) |
Sep 10, 2012 | 15.94 | 15.94 | 15.83 | 15.83 | 4,678,027 | -0.06(-0.38%) |
Sep 07, 2012 | 15.90 | 15.95 | 15.84 | 15.89 | 4,678,288 | +0.02(+0.10%) |
Sep 06, 2012 | 15.98 | 15.98 | 15.84 | 15.87 | 9,268,995 | -0.04(-0.24%) |
Sep 05, 2012 | 15.94 | 16.00 | 15.84 | 15.91 | 11,208,848 | +0.02(+0.10%) |
Sep 04, 2012 | 15.75 | 15.91 | 15.70 | 15.89 | 23,316,440 | +0.15(+0.95%) |
Aug 31, 2012 | 15.79 | 15.81 | 15.72 | 15.74 | 23,046,924 | -0.02(-0.10%) |
Aug 30, 2012 | 15.73 | 15.78 | 15.71 | 15.76 | 19,225,994 | -0.02(-0.14%) |
Aug 29, 2012 | 15.73 | 15.80 | 15.66 | 15.78 | 8,426,165 | +0.06(+0.41%) |
Aug 27, 2012 | 15.73 | 15.78 | 15.70 | 15.72 | 4,089,165 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.57 | 15.72 | 4,892,805 | +0.11(+0.72%) |
Aug 23, 2012 | 15.72 | 15.73 | 15.56 | 15.61 | 6,134,434 | -0.12(-0.75%) |
Aug 22, 2012 | 15.73 | 15.78 | 15.66 | 15.72 | 5,795,013 | -0.01(-0.07%) |
Aug 21, 2012 | 15.83 | 15.86 | 15.73 | 15.73 | 4,302,621 | -0.10(-0.61%) |
Aug 20, 2012 | 15.79 | 15.84 | 15.73 | 15.83 | 4,584,017 | +0.04(+0.27%) |
Aug 17, 2012 | 15.86 | 15.89 | 15.73 | 15.79 | 4,325,260 | -0.05(-0.31%) |
Aug 16, 2012 | 15.97 | 16.01 | 15.82 | 15.84 | 6,676,820 | -0.11(-0.67%) |
Aug 15, 2012 | 15.97 | 15.98 | 15.87 | 15.94 | 6,921,621 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.09 | 15.93 | 15.96 | 7,290,139 | -0.10(-0.63%) |
Aug 13, 2012 | 16.01 | 16.09 | 15.94 | 16.07 | 8,273,875 | +0.01(+0.03%) |
Aug 10, 2012 | 15.86 | 16.07 | 15.78 | 16.06 | 7,078,683 | +0.19(+1.22%) |
Aug 09, 2012 | 15.77 | 15.92 | 15.76 | 15.87 | 10,467,850 | +0.23(+1.48%) |
Aug 08, 2012 | 15.67 | 15.71 | 15.35 | 15.64 | 9,099,042 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.50 | 15.29 | 15.29 | 7,107,185 | -0.13(-0.87%) |
Aug 06, 2012 | 15.46 | 15.52 | 15.39 | 15.43 | 7,909,394 | +0.03(+0.21%) |
Aug 03, 2012 | 15.46 | 15.50 | 15.35 | 15.40 | 6,918,134 | +0.05(+0.31%) |
Aug 02, 2012 | 15.44 | 15.46 | 15.25 | 15.35 | 7,237,899 | -0.15(-0.97%) |
Aug 01, 2012 | 15.58 | 15.84 | 15.47 | 15.50 | 17,234,166 | -0.02(-0.10%) |
Jul 31, 2012 | 15.67 | 15.70 | 15.51 | 15.51 | 6,180,200 | -0.16(-1.03%) |
Jul 30, 2012 | 15.65 | 15.72 | 15.55 | 15.67 | 6,198,594 | +0.02(+0.10%) |
Jul 27, 2012 | 15.54 | 15.69 | 15.51 | 15.66 | 6,468,062 | +0.20(+1.32%) |
Jul 26, 2012 | 15.42 | 15.49 | 15.41 | 15.45 | 7,162,869 | +0.14(+0.91%) |
Jul 25, 2012 | 15.42 | 15.48 | 15.26 | 15.32 | 7,752,624 | -0.05(-0.35%) |
Jul 24, 2012 | 15.48 | 15.52 | 15.28 | 15.37 | 6,688,728 | -0.12(-0.80%) |
Jul 23, 2012 | 15.52 | 15.57 | 15.46 | 15.49 | 6,802,005 | -0.09(-0.59%) |
Jul 20, 2012 | 15.49 | 15.62 | 15.47 | 15.58 | 7,861,496 | +0.05(+0.31%) |
Jul 19, 2012 | 15.47 | 15.56 | 15.33 | 15.54 | 6,666,670 | +0.10(+0.63%) |
Jul 18, 2012 | 15.43 | 15.47 | 15.34 | 15.44 | 6,282,666 | +0.00(+0.00%) |
Jul 17, 2012 | 15.36 | 15.44 | 15.22 | 15.44 | 16,889,392 | +0.09(+0.56%) |
Jul 16, 2012 | 15.29 | 15.37 | 15.18 | 15.35 | 7,401,038 | +0.07(+0.46%) |
Jul 13, 2012 | 15.12 | 15.28 | 15.11 | 15.28 | 7,016,402 | +0.18(+1.17%) |
Jul 12, 2012 | 15.11 | 15.16 | 15.04 | 15.11 | 5,774,991 | -0.04(-0.28%) |
Jul 11, 2012 | 15.06 | 15.16 | 15.02 | 15.15 | 6,611,352 | +0.12(+0.82%) |
Jul 10, 2012 | 14.97 | 15.03 | 14.94 | 15.03 | 7,718,538 | +0.09(+0.61%) |
Jul 09, 2012 | 14.96 | 15.02 | 14.90 | 14.93 | 7,185,009 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.01 | 14.88 | 14.98 | 5,704,106 | +0.02(+0.14%) |
Jul 05, 2012 | 15.06 | 15.09 | 14.94 | 14.96 | 5,187,602 | -0.13(-0.89%) |
Jul 03, 2012 | 15.13 | 15.20 | 15.04 | 15.10 | 3,771,137 | -0.03(-0.18%) |