Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.80 | 18.10 | 17.53 | 17.96 | 6,862,335 | -0.12(-0.68%) |
Apr 29, 2013 | 17.87 | 18.10 | 17.86 | 18.09 | 1,906,430 | +0.29(+1.63%) |
Apr 26, 2013 | 17.77 | 17.88 | 17.77 | 17.80 | 1,252,360 | +0.02(+0.12%) |
Apr 25, 2013 | 17.65 | 17.87 | 17.57 | 17.78 | 1,733,316 | +0.17(+0.97%) |
Apr 24, 2013 | 17.47 | 17.61 | 17.39 | 17.60 | 1,283,316 | +0.09(+0.52%) |
Apr 23, 2013 | 17.44 | 17.53 | 17.35 | 17.51 | 1,291,743 | +0.12(+0.68%) |
Apr 22, 2013 | 17.39 | 17.42 | 17.25 | 17.39 | 1,568,783 | +0.02(+0.09%) |
Apr 19, 2013 | 17.23 | 17.38 | 17.16 | 17.38 | 964,823 | +0.14(+0.81%) |
Apr 18, 2013 | 17.46 | 17.50 | 17.23 | 17.24 | 2,633,586 | -0.14(-0.80%) |
Apr 17, 2013 | 17.41 | 17.47 | 17.30 | 17.38 | 2,201,685 | -0.15(-0.86%) |
Apr 16, 2013 | 17.39 | 17.60 | 17.36 | 17.53 | 1,685,064 | +0.20(+1.15%) |
Apr 15, 2013 | 17.51 | 17.59 | 17.31 | 17.33 | 3,289,571 | -0.16(-0.92%) |
Apr 12, 2013 | 17.58 | 17.59 | 17.41 | 17.49 | 1,340,456 | -0.11(-0.64%) |
Apr 11, 2013 | 17.57 | 17.64 | 17.55 | 17.60 | 1,061,169 | +0.05(+0.28%) |
Apr 10, 2013 | 17.37 | 17.57 | 17.35 | 17.56 | 2,344,907 | +0.27(+1.55%) |
Apr 09, 2013 | 17.22 | 17.30 | 17.09 | 17.29 | 1,305,872 | +0.06(+0.37%) |
Apr 08, 2013 | 17.04 | 17.22 | 16.90 | 17.22 | 1,389,067 | +0.17(+1.01%) |
Apr 05, 2013 | 16.89 | 17.05 | 16.67 | 17.05 | 1,689,694 | -0.01(-0.06%) |
Apr 04, 2013 | 17.17 | 17.20 | 17.02 | 17.06 | 1,887,570 | -0.03(-0.19%) |
Apr 03, 2013 | 17.39 | 17.44 | 17.09 | 17.09 | 2,856,536 | -0.27(-1.58%) |
Apr 02, 2013 | 17.39 | 17.47 | 17.35 | 17.37 | 1,481,628 | -0.01(-0.06%) |
Apr 01, 2013 | 17.40 | 17.43 | 17.33 | 17.38 | 1,073,955 | -0.04(-0.25%) |
Mar 28, 2013 | 17.31 | 17.45 | 17.15 | 17.42 | 2,025,629 | +0.09(+0.49%) |
Mar 27, 2013 | 17.23 | 17.43 | 17.23 | 17.34 | 1,789,373 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.44 | 17.30 | 17.36 | 1,503,458 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.64 | 17.26 | 17.38 | 3,720,122 | +0.09(+0.50%) |
Mar 22, 2013 | 17.30 | 17.33 | 17.08 | 17.29 | 3,994,355 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.43 | 17.23 | 17.23 | 1,940,702 | -0.19(-1.11%) |
Mar 20, 2013 | 17.20 | 17.43 | 17.14 | 17.43 | 2,119,326 | +0.29(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.13 | 2,068,929 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.35 | 17.01 | 17.14 | 3,192,375 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.63 | 16.95 | 17.30 | 10,668,005 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.90 | 16.65 | 16.81 | 1,490,050 | +0.07(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,541,056 | +0.01(+0.03%) |
Mar 12, 2013 | 16.62 | 16.76 | 16.60 | 16.73 | 1,926,865 | +0.07(+0.42%) |
Mar 11, 2013 | 16.47 | 16.68 | 16.47 | 16.66 | 1,003,656 | +0.18(+1.11%) |
Mar 08, 2013 | 16.60 | 16.67 | 16.36 | 16.48 | 1,217,663 | -0.01(-0.06%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,746 | +0.11(+0.66%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.38 | 1,534,313 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.58 | 16.41 | 16.55 | 1,556,411 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.23 | 16.37 | 1,037,807 | +0.02(+0.13%) |
Mar 01, 2013 | 16.36 | 16.43 | 16.18 | 16.35 | 1,939,966 | -0.05(-0.33%) |
Feb 28, 2013 | 16.25 | 16.42 | 16.16 | 16.40 | 2,164,866 | +0.14(+0.89%) |
Feb 27, 2013 | 16.08 | 16.31 | 16.08 | 16.26 | 1,806,383 | +0.15(+0.93%) |
Feb 26, 2013 | 16.17 | 16.21 | 16.03 | 16.11 | 2,035,394 | +0.02(+0.10%) |
Feb 25, 2013 | 16.10 | 16.30 | 16.09 | 16.09 | 3,112,778 | +0.04(+0.27%) |
Feb 22, 2013 | 16.04 | 16.08 | 15.88 | 16.05 | 2,052,657 | +0.07(+0.44%) |
Feb 21, 2013 | 16.32 | 16.32 | 15.94 | 15.98 | 2,542,032 | -0.17(-1.07%) |
Feb 20, 2013 | 16.21 | 16.30 | 16.07 | 16.15 | 3,232,214 | -0.06(-0.39%) |
Feb 19, 2013 | 15.97 | 16.22 | 15.96 | 16.21 | 2,435,656 | +0.17(+1.05%) |
Feb 15, 2013 | 15.78 | 16.09 | 15.70 | 16.05 | 2,617,719 | +0.17(+1.09%) |
Feb 14, 2013 | 15.65 | 15.87 | 15.65 | 15.87 | 2,580,476 | +0.15(+0.93%) |
Feb 13, 2013 | 16.15 | 16.18 | 15.40 | 15.73 | 4,747,104 | -0.36(-2.25%) |
Feb 12, 2013 | 16.08 | 16.15 | 16.02 | 16.09 | 2,621,916 | +0.02(+0.10%) |
Feb 11, 2013 | 16.11 | 16.12 | 16.01 | 16.07 | 903,233 | -0.04(-0.23%) |
Feb 08, 2013 | 16.10 | 16.18 | 16.03 | 16.11 | 910,661 | -0.01(-0.03%) |
Feb 07, 2013 | 16.18 | 16.22 | 15.96 | 16.11 | 1,337,732 | -0.06(-0.39%) |
Feb 06, 2013 | 16.01 | 16.19 | 15.99 | 16.18 | 922,768 | +0.22(+1.38%) |
Feb 04, 2013 | 16.12 | 16.14 | 15.90 | 15.96 | 1,937,934 | -0.28(-1.71%) |
Feb 01, 2013 | 16.18 | 16.37 | 16.09 | 16.24 | 2,272,608 | +0.15(+0.95%) |
Jan 31, 2013 | 16.05 | 16.14 | 15.99 | 16.08 | 1,143,226 | +0.07(+0.46%) |
Jan 30, 2013 | 16.16 | 16.17 | 15.98 | 16.01 | 1,185,851 | -0.16(-0.97%) |
Jan 29, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 893,650 | +0.07(+0.46%) |
Jan 28, 2013 | 16.13 | 16.19 | 16.03 | 16.09 | 1,512,969 | -0.07(-0.45%) |
Jan 25, 2013 | 16.18 | 16.26 | 16.07 | 16.17 | 2,335,454 | -0.06(-0.39%) |
Jan 24, 2013 | 16.17 | 16.30 | 16.14 | 16.23 | 1,939,096 | +0.11(+0.65%) |
Jan 23, 2013 | 15.87 | 16.14 | 15.87 | 16.12 | 1,623,331 | +0.26(+1.62%) |
Jan 22, 2013 | 15.87 | 15.93 | 15.76 | 15.87 | 1,236,017 | +0.06(+0.36%) |
Jan 18, 2013 | 15.82 | 15.83 | 15.74 | 15.81 | 1,419,804 | -0.02(-0.13%) |
Jan 17, 2013 | 15.69 | 15.88 | 15.69 | 15.83 | 2,126,288 | +0.16(+1.00%) |
Jan 16, 2013 | 15.76 | 15.83 | 15.65 | 15.67 | 1,642,514 | -0.15(-0.96%) |
Jan 15, 2013 | 15.63 | 15.86 | 15.56 | 15.83 | 2,450,741 | +0.13(+0.84%) |
Jan 14, 2013 | 15.59 | 15.71 | 15.49 | 15.69 | 1,530,159 | +0.11(+0.67%) |
Jan 11, 2013 | 15.54 | 15.62 | 15.50 | 15.59 | 766,969 | +0.06(+0.41%) |
Jan 10, 2013 | 15.48 | 15.55 | 15.40 | 15.53 | 1,188,772 | +0.14(+0.92%) |
Jan 09, 2013 | 15.47 | 15.47 | 15.34 | 15.38 | 996,316 | -0.06(-0.41%) |
Jan 08, 2013 | 15.36 | 15.46 | 15.27 | 15.45 | 920,779 | +0.07(+0.48%) |
Jan 07, 2013 | 15.43 | 15.43 | 15.33 | 15.37 | 808,087 | -0.07(-0.44%) |
Jan 04, 2013 | 15.40 | 15.48 | 15.35 | 15.44 | 1,097,440 | +0.06(+0.41%) |
Jan 03, 2013 | 15.47 | 15.48 | 15.31 | 15.38 | 1,319,298 | -0.08(-0.54%) |
Jan 02, 2013 | 15.40 | 15.47 | 15.33 | 15.46 | 1,971,211 | +0.23(+1.48%) |
Dec 31, 2012 | 14.98 | 15.33 | 14.98 | 15.24 | 1,774,042 | +0.22(+1.43%) |
Dec 28, 2012 | 15.09 | 15.17 | 15.02 | 15.02 | 1,143,502 | -0.15(-1.00%) |
Dec 27, 2012 | 15.10 | 15.19 | 15.04 | 15.17 | 1,392,230 | +0.10(+0.70%) |
Dec 26, 2012 | 15.19 | 15.21 | 15.02 | 15.07 | 733,140 | -0.06(-0.42%) |
Dec 24, 2012 | 15.20 | 15.32 | 15.11 | 15.13 | 468,059 | -0.07(-0.45%) |
Dec 21, 2012 | 15.33 | 15.35 | 15.15 | 15.20 | 1,402,115 | -0.22(-1.43%) |
Dec 20, 2012 | 15.34 | 15.43 | 15.29 | 15.42 | 1,592,416 | +0.13(+0.86%) |
Dec 19, 2012 | 15.23 | 15.38 | 15.21 | 15.29 | 1,547,090 | +0.03(+0.17%) |
Dec 18, 2012 | 15.34 | 15.34 | 15.16 | 15.26 | 2,220,123 | -0.06(-0.41%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.08 | 15.33 | 1,533,619 | +0.26(+1.74%) |
Dec 14, 2012 | 15.19 | 15.27 | 15.04 | 15.06 | 1,280,260 | -0.12(-0.79%) |
Dec 13, 2012 | 15.24 | 15.29 | 15.15 | 15.19 | 1,325,005 | -0.09(-0.58%) |
Dec 12, 2012 | 15.07 | 15.35 | 15.07 | 15.27 | 2,191,421 | +0.23(+1.54%) |
Dec 11, 2012 | 14.79 | 15.08 | 14.73 | 15.04 | 2,371,680 | +0.30(+2.07%) |
Dec 10, 2012 | 14.72 | 14.87 | 14.67 | 14.74 | 1,042,218 | +0.03(+0.18%) |
Dec 07, 2012 | 14.78 | 14.83 | 14.60 | 14.71 | 745,439 | +0.02(+0.14%) |
Dec 06, 2012 | 14.72 | 14.76 | 14.64 | 14.69 | 821,292 | -0.02(-0.14%) |
Dec 05, 2012 | 14.65 | 14.75 | 14.52 | 14.71 | 1,192,437 | +0.18(+1.23%) |
Dec 04, 2012 | 14.57 | 14.66 | 14.46 | 14.53 | 1,893,287 | +0.08(+0.55%) |
Nov 30, 2012 | 14.27 | 14.48 | 14.25 | 14.46 | 1,404,630 | +0.17(+1.21%) |
Nov 29, 2012 | 14.31 | 14.35 | 14.23 | 14.28 | 1,046,083 | -0.02(-0.15%) |
Nov 28, 2012 | 14.22 | 14.31 | 14.15 | 14.30 | 801,614 | +0.07(+0.48%) |
Nov 27, 2012 | 14.42 | 14.46 | 14.24 | 14.24 | 1,689,694 | -0.17(-1.20%) |
Nov 26, 2012 | 14.34 | 14.50 | 14.32 | 14.41 | 1,449,551 | -0.02(-0.11%) |
Nov 23, 2012 | 14.25 | 14.45 | 14.24 | 14.42 | 549,653 | +0.27(+1.89%) |
Nov 21, 2012 | 14.20 | 14.20 | 14.02 | 14.16 | 1,847,115 | -0.01(-0.04%) |
Nov 20, 2012 | 14.31 | 14.36 | 14.08 | 14.16 | 2,118,891 | -0.14(-0.99%) |
Nov 19, 2012 | 14.35 | 14.43 | 14.23 | 14.30 | 1,233,302 | +0.25(+1.79%) |
Nov 16, 2012 | 14.05 | 14.10 | 13.91 | 14.05 | 1,666,105 | +0.04(+0.26%) |
Nov 15, 2012 | 14.03 | 14.14 | 13.98 | 14.02 | 2,055,330 | +0.01(+0.04%) |
Nov 14, 2012 | 14.29 | 14.29 | 13.99 | 14.01 | 1,466,403 | -0.22(-1.55%) |
Nov 13, 2012 | 14.18 | 14.32 | 14.13 | 14.23 | 1,524,071 | +0.02(+0.14%) |
Nov 12, 2012 | 14.31 | 14.38 | 14.14 | 14.21 | 1,150,312 | -0.07(-0.47%) |
Nov 09, 2012 | 14.36 | 14.47 | 14.27 | 14.28 | 1,526,858 | -0.16(-1.14%) |
Nov 08, 2012 | 14.39 | 14.53 | 14.32 | 14.44 | 1,752,890 | +0.09(+0.64%) |
Nov 07, 2012 | 14.38 | 14.41 | 14.26 | 14.35 | 1,607,239 | -0.03(-0.18%) |
Nov 06, 2012 | 14.28 | 14.39 | 14.22 | 14.38 | 1,521,445 | +0.14(+1.01%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.23 | 2,180,187 | -0.23(-1.56%) |
Nov 02, 2012 | 14.74 | 14.74 | 14.38 | 14.46 | 1,716,907 | -0.16(-1.12%) |
Nov 01, 2012 | 14.49 | 14.74 | 14.41 | 14.62 | 1,454,124 | +0.13(+0.92%) |
Oct 31, 2012 | 14.57 | 14.72 | 14.41 | 14.49 | 1,689,982 | -0.05(-0.32%) |
Oct 26, 2012 | 14.52 | 14.53 | 14.53 | 14.53 | 1,220,889 | -0.01(-0.07%) |
Oct 25, 2012 | 14.47 | 14.54 | 14.34 | 14.54 | 1,482,129 | +0.21(+1.47%) |
Oct 24, 2012 | 14.61 | 14.61 | 14.30 | 14.33 | 1,260,514 | -0.14(-0.99%) |
Oct 23, 2012 | 14.50 | 14.54 | 14.33 | 14.48 | 1,192,896 | -0.12(-0.84%) |
Oct 19, 2012 | 14.73 | 14.76 | 14.59 | 14.60 | 1,048,952 | -0.19(-1.28%) |
Oct 18, 2012 | 14.68 | 14.82 | 14.68 | 14.79 | 1,109,324 | +0.07(+0.45%) |
Oct 17, 2012 | 14.58 | 14.74 | 14.52 | 14.72 | 1,035,423 | +0.18(+1.23%) |
Oct 16, 2012 | 14.52 | 14.59 | 14.46 | 14.54 | 1,464,700 | +0.06(+0.39%) |
Oct 15, 2012 | 14.46 | 14.50 | 14.37 | 14.49 | 1,217,087 | +0.07(+0.50%) |
Oct 12, 2012 | 14.43 | 14.51 | 14.40 | 14.42 | 1,295,176 | -0.03(-0.18%) |
Oct 11, 2012 | 14.53 | 14.63 | 14.41 | 14.44 | 1,525,495 | -0.04(-0.25%) |
Oct 10, 2012 | 14.48 | 14.68 | 14.45 | 14.48 | 2,522,563 | -0.04(-0.25%) |
Oct 09, 2012 | 14.72 | 14.76 | 14.49 | 14.51 | 2,143,898 | -0.23(-1.56%) |
Oct 08, 2012 | 14.75 | 14.82 | 14.69 | 14.74 | 946,947 | -0.04(-0.28%) |
Oct 05, 2012 | 15.00 | 15.05 | 14.74 | 14.79 | 2,477,073 | -0.07(-0.45%) |
Oct 04, 2012 | 14.85 | 14.87 | 14.73 | 14.85 | 1,998,679 | +0.08(+0.56%) |
Oct 03, 2012 | 14.82 | 14.85 | 14.74 | 14.77 | 2,759,342 | -0.04(-0.28%) |
Oct 02, 2012 | 14.84 | 14.89 | 14.77 | 14.81 | 1,642,192 | +0.03(+0.17%) |
Oct 01, 2012 | 14.66 | 14.98 | 14.66 | 14.79 | 1,185,520 | -0.01(-0.07%) |
Sep 28, 2012 | 14.94 | 15.00 | 14.75 | 14.80 | 1,450,026 | -0.24(-1.57%) |
Sep 27, 2012 | 15.01 | 15.10 | 14.88 | 15.03 | 1,093,873 | +0.06(+0.38%) |
Sep 26, 2012 | 14.93 | 15.12 | 14.87 | 14.97 | 2,318,849 | +0.03(+0.17%) |
Sep 25, 2012 | 15.08 | 15.10 | 14.93 | 14.95 | 2,330,152 | -0.09(-0.61%) |
Sep 24, 2012 | 15.07 | 15.17 | 14.97 | 15.04 | 1,523,078 | -0.06(-0.37%) |
Sep 21, 2012 | 15.23 | 15.27 | 15.08 | 15.10 | 1,999,677 | -0.05(-0.34%) |
Sep 20, 2012 | 15.04 | 15.24 | 14.99 | 15.15 | 1,905,067 | -0.04(-0.27%) |
Sep 19, 2012 | 15.25 | 15.34 | 15.16 | 15.19 | 1,250,234 | -0.05(-0.34%) |
Sep 18, 2012 | 14.97 | 15.26 | 14.96 | 15.24 | 1,973,838 | +0.25(+1.68%) |
Sep 17, 2012 | 15.01 | 15.13 | 14.97 | 14.99 | 1,155,539 | -0.08(-0.51%) |
Sep 14, 2012 | 14.93 | 15.08 | 14.89 | 15.07 | 2,784,657 | +0.11(+0.75%) |
Sep 13, 2012 | 14.82 | 15.01 | 14.74 | 14.95 | 3,264,321 | +0.15(+1.04%) |
Sep 12, 2012 | 14.62 | 14.85 | 14.62 | 14.80 | 1,230,234 | +0.23(+1.55%) |
Sep 11, 2012 | 14.54 | 14.63 | 14.52 | 14.57 | 1,259,930 | +0.13(+0.89%) |
Sep 10, 2012 | 14.60 | 14.65 | 14.45 | 14.45 | 1,536,968 | -0.15(-1.02%) |
Sep 07, 2012 | 14.66 | 14.74 | 14.46 | 14.60 | 1,901,684 | -0.02(-0.14%) |
Sep 06, 2012 | 14.54 | 14.62 | 14.50 | 14.62 | 1,069,701 | +0.15(+1.06%) |
Sep 05, 2012 | 14.39 | 14.51 | 14.14 | 14.46 | 2,108,196 | +0.07(+0.46%) |
Sep 04, 2012 | 14.55 | 14.56 | 14.35 | 14.40 | 3,208,697 | -0.19(-1.30%) |
Aug 31, 2012 | 14.66 | 14.71 | 14.53 | 14.59 | 1,625,840 | +0.00(+0.00%) |
Aug 30, 2012 | 14.69 | 14.78 | 14.55 | 14.59 | 822,332 | -0.15(-1.04%) |
Aug 29, 2012 | 14.91 | 14.97 | 14.72 | 14.74 | 2,164,846 | -0.13(-0.86%) |
Aug 27, 2012 | 14.85 | 14.95 | 14.83 | 14.87 | 914,026 | +0.03(+0.17%) |
Aug 24, 2012 | 14.68 | 14.92 | 14.68 | 14.84 | 943,121 | +0.14(+0.98%) |
Aug 23, 2012 | 14.76 | 14.79 | 14.61 | 14.70 | 912,386 | -0.09(-0.62%) |
Aug 22, 2012 | 14.88 | 14.90 | 14.64 | 14.79 | 1,827,869 | -0.17(-1.13%) |
Aug 21, 2012 | 15.16 | 15.22 | 14.90 | 14.96 | 1,556,919 | +0.03(+0.20%) |
Aug 20, 2012 | 15.02 | 15.06 | 14.77 | 14.93 | 1,423,999 | -0.11(-0.73%) |
Aug 17, 2012 | 15.05 | 15.07 | 14.81 | 15.04 | 1,685,638 | -0.02(-0.10%) |
Aug 16, 2012 | 15.02 | 15.15 | 14.89 | 15.06 | 1,418,812 | +0.09(+0.57%) |
Aug 15, 2012 | 14.75 | 15.02 | 14.75 | 14.97 | 1,670,565 | +0.17(+1.15%) |
Aug 14, 2012 | 14.71 | 14.83 | 14.56 | 14.80 | 1,756,357 | +0.15(+1.03%) |
Aug 13, 2012 | 14.63 | 14.70 | 14.50 | 14.65 | 1,039,065 | +0.00(+0.03%) |
Aug 10, 2012 | 14.47 | 14.79 | 14.47 | 14.64 | 1,262,203 | +0.10(+0.66%) |
Aug 09, 2012 | 14.60 | 14.68 | 14.47 | 14.55 | 872,280 | -0.02(-0.14%) |
Aug 08, 2012 | 14.46 | 14.65 | 14.29 | 14.57 | 2,450,660 | +0.07(+0.48%) |
Aug 07, 2012 | 14.28 | 14.51 | 14.21 | 14.50 | 1,874,176 | +0.31(+2.19%) |
Aug 06, 2012 | 14.18 | 14.30 | 14.13 | 14.19 | 851,719 | -0.02(-0.14%) |
Aug 03, 2012 | 14.14 | 14.30 | 14.12 | 14.21 | 1,649,942 | +0.33(+2.35%) |
Aug 02, 2012 | 14.06 | 14.18 | 13.80 | 13.88 | 4,914,507 | -0.27(-1.88%) |
Aug 01, 2012 | 14.30 | 14.39 | 14.12 | 14.15 | 1,402,439 | -0.06(-0.39%) |
Jul 31, 2012 | 14.59 | 14.59 | 13.98 | 14.20 | 3,521,406 | -0.29(-2.01%) |
Jul 30, 2012 | 14.64 | 14.68 | 14.29 | 14.49 | 4,114,083 | -0.13(-0.89%) |
Jul 27, 2012 | 14.59 | 14.67 | 14.36 | 14.62 | 1,500,802 | +0.30(+2.07%) |
Jul 26, 2012 | 14.23 | 14.43 | 14.09 | 14.33 | 1,754,198 | +0.33(+2.33%) |
Jul 25, 2012 | 13.98 | 14.06 | 13.90 | 14.00 | 1,979,270 | +0.19(+1.34%) |
Jul 24, 2012 | 14.18 | 14.19 | 13.70 | 13.82 | 4,209,213 | -0.37(-2.58%) |
Jul 23, 2012 | 14.19 | 14.25 | 13.95 | 14.18 | 2,134,665 | -0.20(-1.36%) |
Jul 20, 2012 | 14.66 | 14.66 | 14.37 | 14.38 | 1,425,095 | -0.36(-2.42%) |
Jul 19, 2012 | 14.86 | 14.93 | 14.65 | 14.73 | 1,180,720 | -0.01(-0.07%) |
Jul 18, 2012 | 14.66 | 14.80 | 14.63 | 14.74 | 976,184 | +0.07(+0.44%) |
Jul 17, 2012 | 14.52 | 14.69 | 14.40 | 14.68 | 946,800 | +0.22(+1.49%) |
Jul 16, 2012 | 14.50 | 14.52 | 14.41 | 14.46 | 837,618 | -0.05(-0.35%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.26 | 14.51 | 1,005,258 | +0.27(+1.87%) |
Jul 12, 2012 | 14.18 | 14.34 | 14.09 | 14.25 | 1,810,894 | -0.08(-0.53%) |
Jul 11, 2012 | 14.31 | 14.37 | 14.21 | 14.32 | 2,079,468 | +0.11(+0.78%) |
Jul 10, 2012 | 14.30 | 14.45 | 14.14 | 14.21 | 1,608,056 | -0.06(-0.39%) |
Jul 09, 2012 | 14.22 | 14.41 | 14.00 | 14.27 | 2,406,783 | -0.02(-0.11%) |
Jul 06, 2012 | 14.42 | 14.46 | 14.23 | 14.28 | 997,656 | -0.24(-1.62%) |
Jul 05, 2012 | 14.53 | 14.61 | 14.35 | 14.52 | 1,509,987 | +0.18(+1.22%) |
Jul 03, 2012 | 14.44 | 14.53 | 14.25 | 14.34 | 1,069,635 | -0.06(-0.42%) |
Jul 02, 2012 | 14.27 | 14.41 | 14.15 | 14.40 | 1,343,431 | +0.13(+0.91%) |
Jun 29, 2012 | 14.13 | 14.27 | 14.08 | 14.27 | 2,279,432 | +0.44(+3.19%) |
Jun 28, 2012 | 13.90 | 13.90 | 13.66 | 13.83 | 1,665,121 | -0.13(-0.93%) |
Jun 27, 2012 | 13.86 | 14.05 | 13.84 | 13.96 | 1,310,655 | +0.16(+1.13%) |
Jun 26, 2012 | 13.73 | 13.85 | 13.64 | 13.81 | 1,622,177 | +0.08(+0.59%) |
Jun 25, 2012 | 13.88 | 13.90 | 13.70 | 13.73 | 1,615,748 | -0.18(-1.26%) |
Jun 22, 2012 | 13.99 | 14.05 | 13.85 | 13.90 | 5,493,216 | +0.05(+0.36%) |
Jun 21, 2012 | 14.28 | 14.31 | 13.84 | 13.85 | 1,681,032 | -0.41(-2.85%) |
Jun 20, 2012 | 14.14 | 14.34 | 14.09 | 14.26 | 1,939,171 | +0.10(+0.67%) |
Jun 19, 2012 | 14.01 | 14.23 | 14.01 | 14.16 | 1,329,257 | +0.22(+1.58%) |
Jun 18, 2012 | 13.69 | 14.01 | 13.69 | 13.94 | 1,584,059 | +0.14(+0.98%) |
Jun 15, 2012 | 13.82 | 14.02 | 13.75 | 13.81 | 1,924,470 | -0.01(-0.07%) |
Jun 14, 2012 | 13.98 | 14.01 | 13.73 | 13.82 | 2,330,728 | -0.12(-0.86%) |
Jun 13, 2012 | 14.02 | 14.11 | 13.92 | 13.94 | 1,659,994 | -0.20(-1.38%) |
Jun 12, 2012 | 14.15 | 14.21 | 14.01 | 14.13 | 1,723,509 | +0.05(+0.36%) |
Jun 11, 2012 | 14.26 | 14.30 | 14.08 | 14.08 | 1,595,915 | -0.08(-0.57%) |
Jun 08, 2012 | 14.09 | 14.25 | 14.02 | 14.16 | 1,454,306 | -0.05(-0.35%) |
Jun 07, 2012 | 14.40 | 14.49 | 14.20 | 14.21 | 1,759,142 | -0.03(-0.21%) |
Jun 06, 2012 | 13.81 | 14.25 | 13.81 | 14.24 | 1,805,606 | +0.44(+3.16%) |
Jun 05, 2012 | 13.69 | 13.91 | 13.64 | 13.81 | 1,947,110 | +0.12(+0.84%) |
Jun 04, 2012 | 13.14 | 13.78 | 13.14 | 13.69 | 1,826,062 | +0.16(+1.19%) |
Jun 01, 2012 | 13.67 | 13.67 | 13.53 | 13.53 | 2,090,105 | -0.25(-1.82%) |
May 31, 2012 | 13.88 | 13.98 | 13.73 | 13.78 | 2,218,666 | -0.13(-0.94%) |
May 30, 2012 | 14.03 | 14.11 | 13.91 | 13.91 | 1,637,643 | -0.25(-1.74%) |
May 29, 2012 | 14.09 | 14.29 | 14.08 | 14.16 | 2,273,548 | +0.17(+1.22%) |
May 25, 2012 | 14.34 | 14.36 | 13.94 | 13.99 | 2,685,238 | -0.40(-2.79%) |
May 24, 2012 | 14.21 | 14.45 | 14.16 | 14.39 | 4,011,996 | +0.23(+1.59%) |
May 23, 2012 | 13.93 | 14.19 | 13.73 | 14.16 | 2,597,263 | +0.13(+0.93%) |
May 22, 2012 | 14.08 | 14.19 | 14.00 | 14.03 | 2,087,567 | -0.03(-0.18%) |
May 21, 2012 | 13.83 | 14.08 | 13.78 | 14.06 | 1,084,490 | +0.26(+1.91%) |
May 18, 2012 | 14.03 | 14.08 | 13.75 | 13.79 | 1,677,064 | -0.14(-1.00%) |
May 17, 2012 | 14.25 | 14.28 | 13.93 | 13.93 | 1,981,793 | -0.30(-2.09%) |
May 16, 2012 | 14.23 | 14.32 | 14.14 | 14.23 | 2,243,519 | +0.03(+0.25%) |
May 15, 2012 | 14.35 | 14.37 | 14.12 | 14.20 | 2,490,308 | -0.16(-1.11%) |
May 14, 2012 | 14.42 | 14.54 | 14.35 | 14.35 | 1,889,460 | -0.27(-1.83%) |
May 11, 2012 | 14.62 | 14.76 | 14.55 | 14.62 | 1,228,279 | -0.01(-0.10%) |
May 10, 2012 | 14.69 | 14.77 | 14.55 | 14.64 | 1,831,375 | -0.03(-0.24%) |
May 09, 2012 | 14.54 | 14.77 | 14.48 | 14.67 | 1,747,705 | -0.02(-0.17%) |
May 08, 2012 | 14.67 | 14.76 | 14.47 | 14.70 | 2,560,341 | -0.04(-0.27%) |
May 07, 2012 | 14.57 | 14.76 | 14.49 | 14.74 | 2,370,637 | +0.10(+0.71%) |
May 04, 2012 | 14.87 | 14.89 | 14.54 | 14.63 | 2,584,921 | -0.35(-2.32%) |
May 03, 2012 | 15.11 | 15.21 | 14.93 | 14.98 | 2,809,321 | -0.13(-0.89%) |
May 02, 2012 | 15.05 | 15.16 | 14.95 | 15.11 | 5,267,917 | +0.16(+1.06%) |