Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.11 | 21.22 | 20.97 | 21.22 | 3,432,073 | +0.13(+0.64%) |
Apr 29, 2013 | 20.90 | 21.14 | 20.81 | 21.08 | 7,542,968 | +0.23(+1.09%) |
Apr 26, 2013 | 20.75 | 20.96 | 20.72 | 20.85 | 7,672,415 | +0.13(+0.65%) |
Apr 25, 2013 | 20.83 | 20.91 | 20.66 | 20.72 | 8,180,884 | +0.04(+0.21%) |
Apr 24, 2013 | 20.55 | 20.79 | 20.44 | 20.68 | 2,792,397 | +0.13(+0.62%) |
Apr 23, 2013 | 20.64 | 20.65 | 20.35 | 20.55 | 3,234,440 | -0.04(-0.21%) |
Apr 22, 2013 | 20.61 | 20.68 | 20.46 | 20.59 | 1,484,091 | -0.02(-0.10%) |
Apr 19, 2013 | 20.38 | 20.61 | 20.28 | 20.61 | 1,994,873 | +0.30(+1.50%) |
Apr 18, 2013 | 20.27 | 20.41 | 20.22 | 20.31 | 2,868,431 | +0.09(+0.46%) |
Apr 17, 2013 | 20.27 | 20.31 | 20.07 | 20.22 | 2,228,843 | -0.11(-0.56%) |
Apr 16, 2013 | 20.11 | 20.34 | 19.91 | 20.33 | 2,330,199 | +0.28(+1.41%) |
Apr 15, 2013 | 20.29 | 20.39 | 20.04 | 20.05 | 2,482,003 | -0.31(-1.53%) |
Apr 12, 2013 | 20.12 | 20.38 | 20.10 | 20.36 | 2,059,700 | +0.20(+0.98%) |
Apr 11, 2013 | 20.17 | 20.21 | 20.08 | 20.16 | 2,859,832 | -0.01(-0.07%) |
Apr 10, 2013 | 20.02 | 20.17 | 20.02 | 20.17 | 1,882,637 | +0.16(+0.78%) |
Apr 09, 2013 | 20.20 | 20.20 | 19.99 | 20.02 | 1,944,536 | -0.11(-0.56%) |
Apr 08, 2013 | 19.96 | 20.13 | 19.89 | 20.13 | 2,680,942 | +0.14(+0.71%) |
Apr 05, 2013 | 19.81 | 20.03 | 19.76 | 19.99 | 1,992,443 | +0.05(+0.25%) |
Apr 04, 2013 | 19.72 | 19.95 | 19.71 | 19.94 | 2,779,510 | +0.25(+1.26%) |
Apr 03, 2013 | 19.80 | 19.84 | 19.61 | 19.69 | 2,805,668 | -0.04(-0.22%) |
Apr 02, 2013 | 19.78 | 19.84 | 19.65 | 19.73 | 2,781,860 | +0.04(+0.18%) |
Apr 01, 2013 | 19.80 | 19.81 | 19.61 | 19.70 | 3,187,799 | -0.10(-0.50%) |
Mar 28, 2013 | 19.46 | 19.81 | 19.41 | 19.80 | 3,161,552 | +0.35(+1.78%) |
Mar 27, 2013 | 19.31 | 19.48 | 19.30 | 19.45 | 2,339,846 | +0.07(+0.37%) |
Mar 26, 2013 | 19.34 | 19.43 | 19.29 | 19.38 | 3,175,341 | +0.10(+0.51%) |
Mar 25, 2013 | 19.44 | 19.54 | 19.19 | 19.28 | 3,974,518 | -0.09(-0.44%) |
Mar 22, 2013 | 19.24 | 19.40 | 19.17 | 19.37 | 2,628,298 | +0.14(+0.74%) |
Mar 21, 2013 | 19.27 | 19.31 | 19.19 | 19.22 | 2,806,547 | -0.10(-0.51%) |
Mar 20, 2013 | 19.27 | 19.36 | 19.23 | 19.32 | 3,322,942 | +0.13(+0.66%) |
Mar 19, 2013 | 19.27 | 19.36 | 19.09 | 19.20 | 3,633,280 | -0.08(-0.40%) |
Mar 18, 2013 | 19.34 | 19.39 | 19.25 | 19.27 | 3,390,179 | -0.17(-0.87%) |
Mar 15, 2013 | 19.30 | 19.52 | 19.27 | 19.44 | 7,853,480 | +0.06(+0.33%) |
Mar 14, 2013 | 19.24 | 19.39 | 19.17 | 19.38 | 2,838,497 | +0.17(+0.88%) |
Mar 13, 2013 | 19.10 | 19.24 | 19.06 | 19.21 | 1,726,114 | +0.10(+0.52%) |
Mar 12, 2013 | 19.29 | 19.30 | 19.03 | 19.11 | 3,838,208 | -0.15(-0.77%) |
Mar 11, 2013 | 19.14 | 19.28 | 19.13 | 19.26 | 3,536,377 | +0.07(+0.37%) |
Mar 08, 2013 | 19.05 | 19.22 | 18.93 | 19.19 | 3,750,834 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.17 | 19.01 | 19.03 | 1,947,924 | -0.03(-0.15%) |
Mar 06, 2013 | 19.19 | 19.24 | 19.01 | 19.05 | 3,360,891 | -0.08(-0.41%) |
Mar 05, 2013 | 19.11 | 19.18 | 19.05 | 19.13 | 3,043,248 | +0.09(+0.45%) |
Mar 04, 2013 | 18.74 | 19.08 | 18.70 | 19.05 | 5,077,452 | +0.30(+1.63%) |
Mar 01, 2013 | 18.86 | 18.95 | 18.42 | 18.74 | 10,763,816 | -0.11(-0.60%) |
Feb 28, 2013 | 18.77 | 18.96 | 18.74 | 18.86 | 2,799,465 | +0.16(+0.87%) |
Feb 27, 2013 | 18.58 | 18.72 | 18.54 | 18.69 | 3,236,560 | +0.14(+0.76%) |
Feb 26, 2013 | 18.62 | 18.77 | 18.52 | 18.55 | 4,283,676 | +0.04(+0.19%) |
Feb 25, 2013 | 18.79 | 18.98 | 18.52 | 18.52 | 3,600,717 | -0.19(-1.02%) |
Feb 22, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 2,663,753 | +0.20(+1.07%) |
Feb 21, 2013 | 18.40 | 18.53 | 18.31 | 18.51 | 3,035,098 | +0.05(+0.27%) |
Feb 20, 2013 | 18.48 | 18.61 | 18.42 | 18.46 | 2,300,376 | -0.03(-0.15%) |
Feb 19, 2013 | 18.31 | 18.49 | 18.31 | 18.49 | 2,944,515 | +0.23(+1.24%) |
Feb 15, 2013 | 18.24 | 18.36 | 18.23 | 18.26 | 3,311,483 | +0.01(+0.08%) |
Feb 14, 2013 | 18.30 | 18.37 | 18.20 | 18.25 | 3,872,858 | -0.08(-0.43%) |
Feb 13, 2013 | 18.31 | 18.41 | 18.23 | 18.32 | 2,060,233 | +0.01(+0.08%) |
Feb 12, 2013 | 18.13 | 18.32 | 18.08 | 18.31 | 2,296,015 | +0.12(+0.66%) |
Feb 11, 2013 | 18.18 | 18.22 | 18.15 | 18.19 | 2,624,001 | +0.01(+0.04%) |
Feb 08, 2013 | 18.20 | 18.25 | 18.10 | 18.18 | 1,308,653 | +0.01(+0.04%) |
Feb 07, 2013 | 18.18 | 18.27 | 18.09 | 18.18 | 2,190,178 | -0.01(-0.08%) |
Feb 06, 2013 | 18.13 | 18.20 | 18.02 | 18.19 | 2,284,803 | +0.12(+0.65%) |
Feb 04, 2013 | 18.02 | 18.12 | 18.00 | 18.07 | 2,854,371 | -0.05(-0.27%) |
Feb 01, 2013 | 18.09 | 18.19 | 18.04 | 18.12 | 3,733,176 | +0.09(+0.51%) |
Jan 31, 2013 | 17.97 | 18.06 | 17.92 | 18.03 | 2,764,992 | +0.03(+0.16%) |
Jan 30, 2013 | 17.90 | 18.05 | 17.86 | 18.00 | 3,401,407 | +0.08(+0.43%) |
Jan 29, 2013 | 17.76 | 17.93 | 17.74 | 17.93 | 2,342,605 | +0.20(+1.15%) |
Jan 28, 2013 | 17.73 | 17.76 | 17.60 | 17.72 | 2,356,869 | +0.02(+0.12%) |
Jan 25, 2013 | 17.74 | 17.79 | 17.62 | 17.70 | 4,858,076 | -0.04(-0.20%) |
Jan 24, 2013 | 17.69 | 17.87 | 17.67 | 17.74 | 1,836,726 | +0.07(+0.40%) |
Jan 23, 2013 | 17.77 | 17.77 | 17.58 | 17.67 | 3,073,859 | -0.15(-0.83%) |
Jan 22, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 2,319,342 | +0.21(+1.20%) |
Jan 18, 2013 | 17.50 | 17.60 | 17.46 | 17.60 | 3,241,289 | +0.13(+0.72%) |
Jan 17, 2013 | 17.43 | 17.53 | 17.40 | 17.48 | 2,797,036 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.50 | 17.36 | 17.38 | 2,613,525 | -0.12(-0.68%) |
Jan 15, 2013 | 17.48 | 17.50 | 17.40 | 17.50 | 2,818,660 | +0.01(+0.08%) |
Jan 14, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 3,152,053 | +0.02(+0.12%) |
Jan 11, 2013 | 17.49 | 17.55 | 17.43 | 17.46 | 2,786,721 | -0.04(-0.24%) |
Jan 10, 2013 | 17.46 | 17.50 | 17.39 | 17.50 | 2,929,835 | +0.10(+0.56%) |
Jan 09, 2013 | 17.39 | 17.42 | 17.26 | 17.41 | 2,542,752 | +0.04(+0.20%) |
Jan 08, 2013 | 17.41 | 17.45 | 17.30 | 17.37 | 2,928,961 | -0.03(-0.16%) |
Jan 07, 2013 | 17.54 | 17.59 | 17.36 | 17.40 | 1,965,218 | -0.21(-1.20%) |
Jan 04, 2013 | 17.48 | 17.61 | 17.45 | 17.61 | 2,657,686 | +0.15(+0.88%) |
Jan 03, 2013 | 17.41 | 17.54 | 17.36 | 17.46 | 3,577,508 | +0.05(+0.28%) |
Jan 02, 2013 | 17.37 | 17.41 | 17.29 | 17.41 | 4,654,743 | +0.32(+1.87%) |
Dec 31, 2012 | 16.86 | 17.11 | 16.79 | 17.09 | 3,516,587 | +0.21(+1.27%) |
Dec 28, 2012 | 16.91 | 17.08 | 16.87 | 16.87 | 2,193,022 | -0.13(-0.78%) |
Dec 27, 2012 | 17.06 | 17.14 | 16.84 | 17.01 | 2,721,806 | -0.08(-0.49%) |
Dec 26, 2012 | 17.21 | 17.30 | 17.08 | 17.09 | 1,932,260 | -0.11(-0.61%) |
Dec 24, 2012 | 17.19 | 17.26 | 17.00 | 17.20 | 1,090,058 | -0.02(-0.12%) |
Dec 21, 2012 | 17.15 | 17.28 | 17.13 | 17.22 | 4,235,348 | -0.06(-0.32%) |
Dec 20, 2012 | 17.29 | 17.34 | 17.17 | 17.27 | 2,375,448 | +0.04(+0.24%) |
Dec 19, 2012 | 17.29 | 17.34 | 17.12 | 17.23 | 3,332,621 | -0.01(-0.08%) |
Dec 18, 2012 | 17.23 | 17.29 | 17.12 | 17.25 | 3,911,020 | +0.04(+0.20%) |
Dec 17, 2012 | 16.91 | 17.23 | 16.90 | 17.21 | 3,977,007 | +0.35(+2.08%) |
Dec 14, 2012 | 17.11 | 17.16 | 16.83 | 16.86 | 4,359,394 | -0.27(-1.60%) |
Dec 13, 2012 | 17.15 | 17.22 | 17.08 | 17.13 | 3,120,611 | -0.03(-0.16%) |
Dec 12, 2012 | 17.30 | 17.32 | 17.15 | 17.16 | 5,624,948 | -0.08(-0.49%) |
Dec 11, 2012 | 17.35 | 17.41 | 17.22 | 17.25 | 3,826,431 | -0.08(-0.49%) |
Dec 10, 2012 | 17.28 | 17.35 | 17.25 | 17.33 | 2,147,663 | +0.02(+0.12%) |
Dec 07, 2012 | 17.32 | 17.40 | 17.24 | 17.31 | 2,096,651 | -0.01(-0.08%) |
Dec 06, 2012 | 17.30 | 17.39 | 17.22 | 17.32 | 2,297,198 | +0.04(+0.24%) |
Dec 05, 2012 | 17.10 | 17.43 | 16.90 | 17.28 | 3,990,904 | +0.18(+1.03%) |
Dec 04, 2012 | 17.06 | 17.15 | 17.00 | 17.10 | 2,755,627 | -0.04(-0.20%) |
Nov 30, 2012 | 17.03 | 17.15 | 16.99 | 17.14 | 4,781,691 | +0.14(+0.83%) |
Nov 29, 2012 | 16.93 | 17.04 | 16.83 | 17.00 | 5,532,849 | +0.11(+0.62%) |
Nov 28, 2012 | 16.80 | 16.95 | 16.73 | 16.89 | 3,716,579 | +0.09(+0.54%) |
Nov 27, 2012 | 16.73 | 16.89 | 16.67 | 16.80 | 5,347,548 | +0.08(+0.50%) |
Nov 26, 2012 | 16.50 | 16.73 | 16.48 | 16.72 | 3,749,541 | +0.22(+1.32%) |
Nov 23, 2012 | 16.52 | 16.54 | 16.38 | 16.50 | 2,381,981 | +0.01(+0.04%) |
Nov 21, 2012 | 16.54 | 16.54 | 16.30 | 16.49 | 5,624,509 | +0.01(+0.09%) |
Nov 20, 2012 | 16.52 | 16.85 | 16.44 | 16.48 | 14,462,821 | +0.16(+0.99%) |
Nov 19, 2012 | 16.38 | 16.38 | 16.16 | 16.32 | 3,767,123 | +0.03(+0.17%) |
Nov 16, 2012 | 16.03 | 16.29 | 16.00 | 16.29 | 4,075,846 | +0.30(+1.89%) |
Nov 15, 2012 | 16.07 | 16.15 | 15.84 | 15.99 | 2,931,873 | -0.08(-0.52%) |
Nov 14, 2012 | 16.12 | 16.16 | 15.99 | 16.07 | 4,233,965 | -0.05(-0.30%) |
Nov 13, 2012 | 15.94 | 16.21 | 15.83 | 16.12 | 2,112,180 | +0.13(+0.83%) |
Nov 12, 2012 | 16.13 | 16.13 | 15.95 | 15.99 | 1,803,131 | -0.15(-0.91%) |
Nov 09, 2012 | 16.13 | 16.23 | 16.04 | 16.14 | 1,839,685 | -0.06(-0.35%) |
Nov 08, 2012 | 16.24 | 16.46 | 16.18 | 16.19 | 2,063,072 | -0.05(-0.30%) |
Nov 07, 2012 | 16.49 | 16.70 | 16.15 | 16.24 | 2,884,944 | -0.35(-2.11%) |
Nov 06, 2012 | 16.54 | 16.67 | 16.52 | 16.59 | 2,083,737 | +0.04(+0.25%) |
Nov 05, 2012 | 16.78 | 16.80 | 16.52 | 16.55 | 2,931,543 | -0.27(-1.63%) |
Nov 02, 2012 | 17.08 | 17.08 | 16.82 | 16.82 | 5,259,156 | -0.15(-0.91%) |
Nov 01, 2012 | 17.11 | 17.13 | 16.94 | 16.98 | 2,495,459 | -0.08(-0.49%) |
Oct 31, 2012 | 17.07 | 17.10 | 16.94 | 17.06 | 3,878,259 | +0.24(+1.42%) |
Oct 26, 2012 | 16.87 | 16.82 | 16.82 | 16.82 | 2,046,236 | +0.01(+0.04%) |
Oct 25, 2012 | 16.67 | 16.82 | 16.59 | 16.82 | 2,261,038 | +0.23(+1.38%) |
Oct 24, 2012 | 16.68 | 16.71 | 16.57 | 16.59 | 2,264,972 | -0.06(-0.38%) |
Oct 23, 2012 | 16.69 | 16.80 | 16.59 | 16.65 | 1,746,516 | -0.23(-1.36%) |
Oct 19, 2012 | 16.86 | 16.91 | 16.80 | 16.88 | 3,048,655 | -0.01(-0.08%) |
Oct 18, 2012 | 16.81 | 16.90 | 16.77 | 16.89 | 2,134,309 | +0.10(+0.62%) |
Oct 17, 2012 | 16.58 | 16.81 | 16.55 | 16.79 | 1,748,274 | +0.23(+1.38%) |
Oct 16, 2012 | 16.57 | 16.61 | 16.49 | 16.56 | 1,594,119 | +0.02(+0.13%) |
Oct 15, 2012 | 16.46 | 16.54 | 16.39 | 16.54 | 1,368,826 | +0.10(+0.59%) |
Oct 12, 2012 | 16.58 | 16.64 | 16.43 | 16.44 | 1,336,807 | -0.14(-0.84%) |
Oct 11, 2012 | 16.55 | 16.65 | 16.51 | 16.58 | 2,400,962 | +0.10(+0.59%) |
Oct 10, 2012 | 16.57 | 16.58 | 16.44 | 16.48 | 1,384,490 | -0.09(-0.54%) |
Oct 09, 2012 | 16.55 | 16.63 | 16.49 | 16.57 | 1,298,541 | +0.02(+0.13%) |
Oct 08, 2012 | 16.53 | 16.62 | 16.44 | 16.55 | 1,141,919 | +0.01(+0.04%) |
Oct 05, 2012 | 16.61 | 16.66 | 16.47 | 16.55 | 1,835,442 | -0.02(-0.13%) |
Oct 04, 2012 | 16.48 | 16.62 | 16.42 | 16.57 | 1,636,407 | +0.15(+0.89%) |
Oct 03, 2012 | 16.39 | 16.56 | 16.39 | 16.42 | 2,975,189 | +0.05(+0.30%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.27 | 16.37 | 2,252,731 | +0.10(+0.60%) |
Oct 01, 2012 | 16.35 | 16.46 | 16.23 | 16.28 | 2,945,901 | -0.08(-0.51%) |
Sep 28, 2012 | 16.25 | 16.39 | 16.14 | 16.36 | 2,677,993 | +0.12(+0.73%) |
Sep 27, 2012 | 16.41 | 16.43 | 16.18 | 16.24 | 3,255,767 | -0.14(-0.85%) |
Sep 26, 2012 | 16.27 | 16.49 | 16.25 | 16.38 | 3,555,663 | +0.15(+0.94%) |
Sep 25, 2012 | 16.32 | 16.44 | 16.23 | 16.23 | 6,044,559 | -0.05(-0.30%) |
Sep 24, 2012 | 16.07 | 16.29 | 16.06 | 16.28 | 2,268,381 | +0.20(+1.25%) |
Sep 21, 2012 | 16.04 | 16.10 | 16.00 | 16.07 | 3,269,071 | +0.08(+0.52%) |
Sep 20, 2012 | 15.98 | 16.11 | 15.98 | 15.99 | 2,256,322 | -0.02(-0.13%) |
Sep 19, 2012 | 16.03 | 16.09 | 15.96 | 16.01 | 2,420,836 | -0.03(-0.17%) |
Sep 18, 2012 | 15.96 | 16.05 | 15.91 | 16.04 | 2,472,311 | +0.10(+0.65%) |
Sep 17, 2012 | 16.10 | 16.15 | 15.89 | 15.94 | 7,210,423 | -0.17(-1.08%) |
Sep 14, 2012 | 16.29 | 16.31 | 16.06 | 16.11 | 4,034,894 | -0.20(-1.24%) |
Sep 13, 2012 | 16.11 | 16.32 | 16.10 | 16.31 | 2,383,232 | +0.19(+1.16%) |
Sep 12, 2012 | 16.08 | 16.17 | 16.07 | 16.12 | 2,057,255 | -0.05(-0.30%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.14 | 16.17 | 2,534,802 | -0.07(-0.43%) |
Sep 10, 2012 | 16.25 | 16.34 | 16.21 | 16.24 | 2,910,976 | +0.03(+0.17%) |
Sep 07, 2012 | 16.25 | 16.28 | 16.19 | 16.21 | 3,079,340 | -0.04(-0.26%) |
Sep 06, 2012 | 16.14 | 16.25 | 16.13 | 16.25 | 2,644,476 | +0.17(+1.08%) |
Sep 05, 2012 | 16.18 | 16.20 | 16.07 | 16.08 | 3,376,654 | -0.07(-0.43%) |
Sep 04, 2012 | 16.03 | 16.19 | 15.96 | 16.15 | 2,718,139 | +0.12(+0.78%) |
Aug 31, 2012 | 15.98 | 16.07 | 15.89 | 16.03 | 4,305,521 | +0.09(+0.57%) |
Aug 30, 2012 | 15.98 | 16.00 | 15.90 | 15.94 | 2,552,480 | -0.08(-0.48%) |
Aug 29, 2012 | 15.94 | 16.06 | 15.87 | 16.01 | 3,828,948 | +0.09(+0.57%) |
Aug 27, 2012 | 15.88 | 15.96 | 15.87 | 15.92 | 2,941,689 | +0.04(+0.26%) |
Aug 24, 2012 | 15.76 | 15.92 | 15.71 | 15.88 | 3,100,319 | +0.11(+0.70%) |
Aug 23, 2012 | 15.98 | 16.00 | 15.73 | 15.77 | 4,299,687 | -0.23(-1.43%) |
Aug 22, 2012 | 16.01 | 16.10 | 15.98 | 16.00 | 4,249,089 | -0.06(-0.39%) |
Aug 21, 2012 | 16.25 | 16.26 | 16.05 | 16.06 | 4,267,129 | -0.20(-1.24%) |
Aug 20, 2012 | 16.25 | 16.28 | 16.15 | 16.26 | 4,153,327 | +0.02(+0.13%) |
Aug 17, 2012 | 16.24 | 16.30 | 16.12 | 16.24 | 3,871,005 | -0.03(-0.21%) |
Aug 16, 2012 | 16.31 | 16.39 | 16.23 | 16.28 | 4,624,761 | -0.05(-0.30%) |
Aug 15, 2012 | 16.45 | 16.50 | 16.26 | 16.32 | 4,531,601 | -0.15(-0.93%) |
Aug 14, 2012 | 16.52 | 16.62 | 16.44 | 16.48 | 3,455,695 | -0.03(-0.17%) |
Aug 13, 2012 | 16.53 | 16.62 | 16.45 | 16.50 | 2,441,266 | -0.09(-0.54%) |
Aug 10, 2012 | 16.48 | 16.61 | 16.44 | 16.59 | 1,626,447 | +0.12(+0.72%) |
Aug 09, 2012 | 16.58 | 16.64 | 16.44 | 16.48 | 2,828,862 | -0.12(-0.71%) |
Aug 08, 2012 | 16.59 | 16.60 | 16.45 | 16.59 | 2,661,782 | +0.01(+0.04%) |
Aug 07, 2012 | 16.84 | 16.87 | 16.57 | 16.59 | 2,625,762 | -0.20(-1.20%) |
Aug 06, 2012 | 16.86 | 16.89 | 16.73 | 16.79 | 1,888,224 | -0.01(-0.08%) |
Aug 03, 2012 | 16.75 | 16.87 | 16.66 | 16.80 | 2,202,461 | +0.18(+1.09%) |
Aug 02, 2012 | 16.75 | 16.75 | 16.46 | 16.62 | 6,071,000 | -0.17(-0.99%) |
Aug 01, 2012 | 16.89 | 17.19 | 16.75 | 16.79 | 2,648,084 | -0.17(-1.02%) |
Jul 31, 2012 | 17.12 | 17.18 | 16.89 | 16.96 | 6,411,390 | -0.10(-0.60%) |
Jul 30, 2012 | 16.99 | 17.13 | 16.95 | 17.07 | 3,345,292 | +0.01(+0.04%) |
Jul 27, 2012 | 16.98 | 17.13 | 16.94 | 17.06 | 3,328,889 | +0.19(+1.10%) |
Jul 26, 2012 | 16.69 | 16.88 | 16.58 | 16.87 | 2,238,221 | +0.34(+2.04%) |
Jul 25, 2012 | 16.65 | 16.72 | 16.49 | 16.54 | 1,829,432 | -0.06(-0.33%) |
Jul 24, 2012 | 16.74 | 16.74 | 16.48 | 16.59 | 3,590,658 | -0.19(-1.11%) |
Jul 23, 2012 | 16.80 | 16.90 | 16.69 | 16.78 | 1,794,992 | -0.10(-0.61%) |
Jul 20, 2012 | 16.76 | 16.97 | 16.76 | 16.88 | 2,688,833 | +0.08(+0.45%) |
Jul 19, 2012 | 16.72 | 16.86 | 16.65 | 16.80 | 2,362,619 | -0.06(-0.33%) |
Jul 18, 2012 | 16.78 | 16.87 | 16.74 | 16.86 | 2,138,724 | +0.06(+0.37%) |
Jul 17, 2012 | 16.75 | 16.85 | 16.67 | 16.80 | 1,954,717 | +0.10(+0.58%) |
Jul 16, 2012 | 16.76 | 16.77 | 16.65 | 16.70 | 1,694,595 | -0.03(-0.16%) |
Jul 13, 2012 | 16.59 | 16.73 | 16.46 | 16.73 | 3,272,202 | +0.35(+2.14%) |
Jul 12, 2012 | 16.26 | 16.43 | 16.22 | 16.38 | 2,299,786 | +0.07(+0.42%) |
Jul 11, 2012 | 16.28 | 16.34 | 16.21 | 16.31 | 2,664,115 | +0.01(+0.04%) |
Jul 10, 2012 | 16.26 | 16.35 | 16.24 | 16.30 | 1,608,363 | +0.06(+0.38%) |
Jul 09, 2012 | 16.32 | 16.36 | 16.17 | 16.24 | 1,947,956 | -0.05(-0.30%) |
Jul 06, 2012 | 16.17 | 16.31 | 16.10 | 16.29 | 2,117,981 | +0.05(+0.30%) |
Jul 05, 2012 | 16.21 | 16.30 | 16.10 | 16.24 | 2,380,343 | -0.02(-0.13%) |
Jul 03, 2012 | 16.23 | 16.29 | 16.19 | 16.26 | 1,109,141 | +0.03(+0.21%) |
Jul 02, 2012 | 16.21 | 16.41 | 16.14 | 16.23 | 3,925,856 | +0.06(+0.38%) |
Jun 29, 2012 | 16.20 | 16.30 | 16.07 | 16.17 | 3,010,146 | +0.12(+0.73%) |
Jun 28, 2012 | 15.99 | 16.07 | 15.92 | 16.05 | 3,244,685 | -0.01(-0.04%) |
Jun 27, 2012 | 15.99 | 16.07 | 15.96 | 16.06 | 1,950,488 | +0.12(+0.78%) |
Jun 26, 2012 | 15.95 | 16.02 | 15.85 | 15.93 | 2,249,950 | +0.03(+0.17%) |
Jun 25, 2012 | 15.90 | 15.94 | 15.81 | 15.90 | 2,602,840 | -0.08(-0.52%) |
Jun 22, 2012 | 16.07 | 16.10 | 15.94 | 15.99 | 3,087,776 | -0.02(-0.13%) |
Jun 21, 2012 | 16.17 | 16.29 | 15.97 | 16.01 | 3,054,517 | -0.16(-0.98%) |
Jun 20, 2012 | 16.31 | 16.36 | 16.08 | 16.17 | 3,759,997 | -0.17(-1.05%) |
Jun 19, 2012 | 16.48 | 16.50 | 16.30 | 16.34 | 4,060,704 | -0.08(-0.50%) |
Jun 18, 2012 | 16.33 | 16.44 | 16.27 | 16.42 | 2,412,672 | +0.09(+0.55%) |
Jun 15, 2012 | 16.31 | 16.36 | 16.27 | 16.33 | 3,759,566 | +0.05(+0.34%) |
Jun 14, 2012 | 16.18 | 16.30 | 16.18 | 16.28 | 3,309,636 | +0.12(+0.77%) |
Jun 13, 2012 | 16.20 | 16.22 | 15.99 | 16.15 | 2,660,106 | +0.04(+0.26%) |
Jun 12, 2012 | 16.17 | 16.19 | 16.01 | 16.11 | 4,131,252 | -0.04(-0.26%) |
Jun 11, 2012 | 16.23 | 16.38 | 16.14 | 16.15 | 3,098,432 | -0.06(-0.34%) |
Jun 08, 2012 | 16.07 | 16.22 | 16.01 | 16.21 | 4,615,197 | +0.13(+0.81%) |
Jun 07, 2012 | 16.09 | 16.20 | 16.03 | 16.08 | 5,490,368 | +0.06(+0.39%) |
Jun 06, 2012 | 16.13 | 16.13 | 15.95 | 16.01 | 8,850,336 | +0.01(+0.09%) |
Jun 05, 2012 | 15.87 | 16.09 | 15.84 | 16.00 | 3,556,908 | +0.11(+0.69%) |
Jun 04, 2012 | 15.87 | 15.94 | 15.75 | 15.89 | 5,675,290 | +0.02(+0.13%) |
Jun 01, 2012 | 15.97 | 15.99 | 15.84 | 15.87 | 5,781,049 | -0.16(-0.99%) |
May 31, 2012 | 15.88 | 16.09 | 15.82 | 16.03 | 15,800,984 | +0.23(+1.44%) |
May 30, 2012 | 15.95 | 16.02 | 15.79 | 15.80 | 3,309,752 | -0.21(-1.33%) |
May 29, 2012 | 16.01 | 16.05 | 15.79 | 16.01 | 5,608,861 | +0.11(+0.69%) |
May 25, 2012 | 15.89 | 15.99 | 15.85 | 15.90 | 2,859,214 | +0.03(+0.22%) |
May 24, 2012 | 15.75 | 15.91 | 15.75 | 15.87 | 3,559,423 | +0.12(+0.79%) |
May 23, 2012 | 15.79 | 15.90 | 15.59 | 15.75 | 5,790,749 | -0.11(-0.69%) |
May 22, 2012 | 15.70 | 15.92 | 15.70 | 15.86 | 4,127,080 | +0.16(+1.01%) |
May 21, 2012 | 15.62 | 15.70 | 15.57 | 15.70 | 3,745,928 | +0.10(+0.62%) |
May 18, 2012 | 15.69 | 15.81 | 15.57 | 15.60 | 8,307,562 | -0.01(-0.09%) |
May 17, 2012 | 15.72 | 15.75 | 15.56 | 15.61 | 4,663,402 | -0.05(-0.35%) |
May 16, 2012 | 15.57 | 15.76 | 15.53 | 15.67 | 7,074,289 | +0.19(+1.20%) |
May 15, 2012 | 15.62 | 15.65 | 15.44 | 15.48 | 3,163,994 | -0.17(-1.10%) |
May 14, 2012 | 15.65 | 15.75 | 15.56 | 15.66 | 2,301,423 | -0.05(-0.35%) |
May 11, 2012 | 15.71 | 15.84 | 15.67 | 15.71 | 2,771,563 | -0.04(-0.26%) |
May 10, 2012 | 15.55 | 15.82 | 15.50 | 15.75 | 3,107,420 | +0.30(+1.91%) |
May 09, 2012 | 15.46 | 15.55 | 15.35 | 15.46 | 3,723,430 | -0.10(-0.66%) |
May 08, 2012 | 15.43 | 15.57 | 15.39 | 15.56 | 2,905,161 | +0.12(+0.80%) |
May 07, 2012 | 15.44 | 15.50 | 15.40 | 15.44 | 3,470,405 | -0.02(-0.13%) |
May 04, 2012 | 15.48 | 15.61 | 15.45 | 15.46 | 3,296,037 | -0.08(-0.53%) |
May 03, 2012 | 15.57 | 15.66 | 15.50 | 15.54 | 5,191,771 | -0.01(-0.09%) |
May 02, 2012 | 15.73 | 15.77 | 15.55 | 15.55 | 3,249,224 | -0.27(-1.70%) |