Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.18 | 18.18 | 17.91 | 18.14 | 1,944,742 | -0.02(-0.09%) |
Apr 29, 2013 | 18.21 | 18.27 | 18.09 | 18.16 | 1,452,199 | +0.03(+0.17%) |
Apr 26, 2013 | 18.24 | 18.25 | 17.96 | 18.13 | 1,696,634 | -0.13(-0.71%) |
Apr 25, 2013 | 18.04 | 18.36 | 18.02 | 18.25 | 1,843,815 | +0.31(+1.74%) |
Apr 24, 2013 | 17.83 | 18.06 | 17.82 | 17.94 | 1,739,607 | +0.14(+0.79%) |
Apr 23, 2013 | 17.90 | 17.94 | 17.63 | 17.80 | 2,036,311 | -0.01(-0.06%) |
Apr 22, 2013 | 17.99 | 17.99 | 17.72 | 17.81 | 1,426,580 | -0.13(-0.73%) |
Apr 19, 2013 | 17.97 | 18.00 | 17.73 | 17.94 | 2,798,489 | +0.05(+0.27%) |
Apr 18, 2013 | 17.93 | 18.01 | 17.70 | 17.89 | 3,699,395 | -0.01(-0.07%) |
Apr 17, 2013 | 17.89 | 17.93 | 17.61 | 17.91 | 2,076,047 | -0.13(-0.73%) |
Apr 16, 2013 | 17.67 | 18.04 | 17.58 | 18.04 | 2,146,159 | +0.48(+2.72%) |
Apr 15, 2013 | 18.34 | 18.36 | 17.52 | 17.56 | 2,805,571 | -1.02(-5.50%) |
Apr 12, 2013 | 18.79 | 18.86 | 18.50 | 18.58 | 883,383 | -0.31(-1.64%) |
Apr 11, 2013 | 18.74 | 18.97 | 18.70 | 18.89 | 1,484,287 | +0.14(+0.77%) |
Apr 10, 2013 | 18.53 | 18.80 | 18.52 | 18.75 | 1,174,307 | +0.27(+1.45%) |
Apr 09, 2013 | 18.43 | 18.54 | 18.26 | 18.48 | 968,976 | +0.10(+0.57%) |
Apr 08, 2013 | 18.36 | 18.50 | 18.28 | 18.38 | 1,465,421 | -0.02(-0.09%) |
Apr 05, 2013 | 18.38 | 18.41 | 18.21 | 18.39 | 2,326,164 | -0.24(-1.28%) |
Apr 04, 2013 | 18.59 | 18.79 | 18.56 | 18.63 | 1,415,449 | +0.03(+0.14%) |
Apr 03, 2013 | 18.93 | 19.12 | 18.52 | 18.60 | 2,036,886 | -0.20(-1.05%) |
Apr 02, 2013 | 18.95 | 19.03 | 18.73 | 18.80 | 1,381,426 | -0.04(-0.22%) |
Apr 01, 2013 | 19.24 | 19.43 | 18.75 | 18.84 | 1,459,847 | -0.38(-1.98%) |
Mar 28, 2013 | 19.11 | 19.25 | 19.07 | 19.22 | 1,797,959 | +0.13(+0.70%) |
Mar 27, 2013 | 18.94 | 19.11 | 18.69 | 19.09 | 1,452,462 | +0.04(+0.23%) |
Mar 26, 2013 | 19.11 | 19.22 | 18.98 | 19.05 | 1,906,324 | -0.03(-0.14%) |
Mar 25, 2013 | 19.35 | 19.53 | 18.96 | 19.07 | 2,624,034 | -0.69(-3.49%) |
Mar 22, 2013 | 19.79 | 19.80 | 19.65 | 19.76 | 1,098,971 | +0.05(+0.27%) |
Mar 21, 2013 | 19.79 | 19.95 | 19.69 | 19.71 | 2,555,824 | -0.23(-1.15%) |
Mar 20, 2013 | 19.87 | 19.99 | 19.82 | 19.94 | 1,496,326 | +0.16(+0.81%) |
Mar 19, 2013 | 19.97 | 20.01 | 19.61 | 19.78 | 1,571,958 | -0.08(-0.38%) |
Mar 18, 2013 | 19.74 | 20.00 | 19.40 | 19.85 | 1,969,506 | -0.01(-0.07%) |
Mar 15, 2013 | 19.89 | 19.98 | 19.78 | 19.87 | 2,628,466 | -0.10(-0.49%) |
Mar 14, 2013 | 19.90 | 19.97 | 19.79 | 19.96 | 1,117,057 | +0.11(+0.55%) |
Mar 13, 2013 | 19.74 | 19.89 | 19.59 | 19.85 | 2,635,897 | +0.12(+0.62%) |
Mar 12, 2013 | 19.74 | 19.82 | 19.68 | 19.73 | 1,862,410 | -0.05(-0.26%) |
Mar 11, 2013 | 19.73 | 19.82 | 19.65 | 19.78 | 1,740,443 | +0.03(+0.15%) |
Mar 08, 2013 | 19.74 | 19.80 | 19.69 | 19.75 | 2,222,042 | +0.14(+0.69%) |
Mar 07, 2013 | 19.65 | 19.74 | 19.51 | 19.62 | 1,477,543 | -0.04(-0.19%) |
Mar 06, 2013 | 19.71 | 19.74 | 19.54 | 19.65 | 4,680,809 | -0.02(-0.10%) |
Mar 05, 2013 | 19.25 | 19.72 | 19.20 | 19.67 | 2,499,054 | +0.54(+2.80%) |
Mar 04, 2013 | 19.09 | 19.15 | 18.81 | 19.14 | 2,160,178 | -0.02(-0.13%) |
Mar 01, 2013 | 19.43 | 19.43 | 18.93 | 19.16 | 3,005,337 | -0.38(-1.94%) |
Feb 28, 2013 | 19.68 | 19.77 | 19.54 | 19.54 | 2,461,375 | -0.10(-0.52%) |
Feb 27, 2013 | 19.42 | 19.76 | 19.34 | 19.64 | 2,466,537 | +0.25(+1.28%) |
Feb 26, 2013 | 19.33 | 19.47 | 19.12 | 19.39 | 2,408,966 | +0.11(+0.57%) |
Feb 25, 2013 | 19.52 | 20.83 | 19.26 | 19.29 | 5,775,626 | -0.17(-0.86%) |
Feb 22, 2013 | 19.31 | 19.58 | 19.31 | 19.45 | 2,710,884 | +0.23(+1.19%) |
Feb 21, 2013 | 19.38 | 19.45 | 19.02 | 19.22 | 3,726,165 | -0.15(-0.79%) |
Feb 20, 2013 | 19.40 | 19.43 | 19.29 | 19.38 | 3,848,098 | -0.05(-0.25%) |
Feb 19, 2013 | 19.29 | 19.44 | 19.07 | 19.43 | 2,551,862 | +0.16(+0.84%) |
Feb 15, 2013 | 19.32 | 19.32 | 19.02 | 19.26 | 2,974,460 | +0.00(+0.03%) |
Feb 14, 2013 | 18.42 | 19.63 | 18.37 | 19.26 | 6,855,313 | +0.84(+4.56%) |
Feb 13, 2013 | 18.49 | 18.65 | 18.27 | 18.42 | 2,504,740 | -0.08(-0.45%) |
Feb 12, 2013 | 18.39 | 18.63 | 18.36 | 18.50 | 1,737,745 | +0.09(+0.51%) |
Feb 11, 2013 | 18.41 | 18.43 | 18.32 | 18.41 | 1,586,736 | +0.01(+0.05%) |
Feb 08, 2013 | 18.23 | 18.43 | 18.22 | 18.40 | 1,692,303 | +0.17(+0.96%) |
Feb 07, 2013 | 18.27 | 18.34 | 18.19 | 18.22 | 1,675,831 | -0.03(-0.19%) |
Feb 06, 2013 | 18.12 | 18.29 | 18.12 | 18.26 | 968,582 | +0.15(+0.82%) |
Feb 04, 2013 | 18.10 | 18.29 | 18.07 | 18.11 | 1,718,738 | -0.10(-0.53%) |
Feb 01, 2013 | 18.21 | 18.33 | 18.10 | 18.21 | 1,245,870 | +0.09(+0.51%) |
Jan 31, 2013 | 18.17 | 18.22 | 18.09 | 18.11 | 3,032,868 | -0.09(-0.49%) |
Jan 30, 2013 | 18.28 | 18.36 | 18.18 | 18.20 | 3,528,553 | -0.06(-0.33%) |
Jan 29, 2013 | 18.03 | 18.27 | 18.00 | 18.26 | 1,660,578 | +0.18(+1.01%) |
Jan 28, 2013 | 17.98 | 18.10 | 17.90 | 18.08 | 2,100,530 | +0.17(+0.96%) |
Jan 25, 2013 | 17.83 | 17.97 | 17.76 | 17.91 | 1,657,451 | +0.15(+0.82%) |
Jan 24, 2013 | 17.55 | 17.87 | 17.53 | 17.76 | 2,416,572 | +0.16(+0.94%) |
Jan 23, 2013 | 17.58 | 17.67 | 17.54 | 17.60 | 1,673,894 | -0.04(-0.23%) |
Jan 22, 2013 | 17.35 | 17.64 | 17.21 | 17.64 | 2,283,709 | +0.34(+1.95%) |
Jan 18, 2013 | 17.25 | 17.32 | 17.10 | 17.30 | 1,603,621 | +0.09(+0.51%) |
Jan 17, 2013 | 16.98 | 17.27 | 16.95 | 17.22 | 2,841,605 | +0.30(+1.76%) |
Jan 16, 2013 | 16.91 | 16.99 | 16.86 | 16.92 | 1,565,064 | -0.00(-0.03%) |
Jan 15, 2013 | 16.84 | 16.94 | 16.82 | 16.92 | 2,390,879 | -0.02(-0.14%) |
Jan 14, 2013 | 16.95 | 17.01 | 16.89 | 16.95 | 2,367,221 | -0.02(-0.11%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.85 | 16.97 | 1,422,411 | +0.02(+0.10%) |
Jan 10, 2013 | 17.14 | 17.14 | 16.87 | 16.95 | 2,729,001 | -0.01(-0.04%) |
Jan 09, 2013 | 16.93 | 17.06 | 16.88 | 16.96 | 3,252,242 | +0.10(+0.60%) |
Jan 08, 2013 | 16.97 | 17.06 | 16.81 | 16.85 | 2,110,987 | -0.18(-1.05%) |
Jan 07, 2013 | 17.08 | 17.09 | 16.90 | 17.03 | 3,063,542 | -0.20(-1.18%) |
Jan 04, 2013 | 17.20 | 17.31 | 17.04 | 17.24 | 2,340,777 | +0.04(+0.25%) |
Jan 03, 2013 | 17.06 | 17.40 | 17.00 | 17.19 | 2,743,982 | +0.09(+0.53%) |
Jan 02, 2013 | 17.27 | 17.27 | 16.95 | 17.10 | 5,507,654 | +0.08(+0.46%) |
Dec 31, 2012 | 16.53 | 17.06 | 16.53 | 17.03 | 5,117,247 | +0.44(+2.65%) |
Dec 28, 2012 | 16.46 | 16.76 | 16.42 | 16.59 | 4,834,611 | +0.01(+0.09%) |
Dec 27, 2012 | 16.51 | 16.64 | 16.34 | 16.57 | 6,193,927 | +0.12(+0.71%) |
Dec 26, 2012 | 16.18 | 16.74 | 16.18 | 16.46 | 8,164,004 | +0.27(+1.68%) |
Dec 24, 2012 | 15.85 | 16.40 | 15.85 | 16.18 | 4,391,009 | +0.22(+1.35%) |
Dec 21, 2012 | 15.56 | 16.37 | 15.46 | 15.97 | 18,101,760 | +0.17(+1.08%) |
Dec 20, 2012 | 15.50 | 15.83 | 15.50 | 15.80 | 5,319,436 | +0.24(+1.54%) |
Dec 19, 2012 | 15.43 | 15.74 | 15.20 | 15.56 | 7,496,602 | +0.12(+0.77%) |
Dec 18, 2012 | 15.28 | 15.73 | 15.15 | 15.44 | 8,836,800 | -0.00(-0.02%) |
Dec 17, 2012 | 14.86 | 15.45 | 14.83 | 15.44 | 8,842,412 | +0.65(+4.40%) |
Dec 14, 2012 | 14.81 | 15.11 | 14.78 | 14.79 | 8,756,226 | +0.02(+0.13%) |
Dec 13, 2012 | 14.93 | 14.97 | 14.71 | 14.77 | 9,496,572 | -0.10(-0.70%) |
Dec 12, 2012 | 15.18 | 15.55 | 14.81 | 14.88 | 17,137,120 | -0.19(-1.26%) |
Dec 11, 2012 | 15.35 | 15.40 | 14.94 | 15.06 | 27,296,042 | -1.52(-9.15%) |
Dec 10, 2012 | 16.45 | 16.63 | 16.42 | 16.58 | 1,924,182 | +0.18(+1.09%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.32 | 16.40 | 1,949,435 | -0.09(-0.56%) |
Dec 06, 2012 | 16.56 | 16.56 | 16.31 | 16.49 | 2,933,635 | -0.07(-0.41%) |
Dec 05, 2012 | 16.54 | 16.64 | 16.34 | 16.56 | 2,582,282 | +0.01(+0.06%) |
Dec 04, 2012 | 16.55 | 16.73 | 16.46 | 16.55 | 3,359,380 | +0.08(+0.48%) |
Nov 30, 2012 | 16.57 | 16.61 | 16.30 | 16.47 | 3,266,887 | -0.10(-0.61%) |
Nov 29, 2012 | 16.36 | 16.60 | 16.06 | 16.57 | 2,997,291 | +0.35(+2.16%) |
Nov 28, 2012 | 16.12 | 16.46 | 15.83 | 16.22 | 6,029,287 | -0.01(-0.06%) |
Nov 27, 2012 | 16.68 | 16.68 | 16.22 | 16.23 | 4,398,680 | -0.47(-2.79%) |
Nov 26, 2012 | 16.60 | 17.20 | 16.52 | 16.70 | 4,765,409 | +0.30(+1.80%) |
Nov 23, 2012 | 16.37 | 16.41 | 16.25 | 16.40 | 487,974 | +0.21(+1.30%) |
Nov 21, 2012 | 16.22 | 16.33 | 16.12 | 16.19 | 829,097 | -0.00(-0.03%) |
Nov 20, 2012 | 16.13 | 16.26 | 16.03 | 16.20 | 1,329,499 | +0.05(+0.31%) |
Nov 19, 2012 | 15.89 | 16.18 | 15.78 | 16.15 | 2,138,245 | +0.59(+3.76%) |
Nov 16, 2012 | 15.39 | 15.71 | 15.26 | 15.56 | 3,001,108 | +0.29(+1.92%) |
Nov 15, 2012 | 15.54 | 15.79 | 15.23 | 15.27 | 2,975,646 | -0.35(-2.25%) |
Nov 14, 2012 | 16.00 | 16.02 | 15.59 | 15.62 | 2,208,200 | -0.36(-2.24%) |
Nov 13, 2012 | 15.83 | 16.32 | 15.75 | 15.98 | 1,899,280 | +0.07(+0.43%) |
Nov 12, 2012 | 16.05 | 16.06 | 15.86 | 15.91 | 870,546 | -0.11(-0.66%) |
Nov 09, 2012 | 15.72 | 16.36 | 15.67 | 16.02 | 1,871,904 | +0.25(+1.56%) |
Nov 08, 2012 | 16.30 | 16.36 | 15.76 | 15.77 | 2,527,731 | -0.53(-3.26%) |
Nov 07, 2012 | 16.84 | 16.90 | 16.28 | 16.30 | 3,462,530 | -0.92(-5.32%) |
Nov 06, 2012 | 17.00 | 17.32 | 16.90 | 17.22 | 2,498,167 | +0.32(+1.92%) |
Nov 05, 2012 | 16.40 | 16.95 | 16.25 | 16.90 | 3,030,089 | +0.47(+2.89%) |
Nov 02, 2012 | 16.68 | 16.69 | 16.37 | 16.42 | 2,090,328 | -0.23(-1.39%) |
Nov 01, 2012 | 16.54 | 16.84 | 16.54 | 16.65 | 5,018,095 | +0.07(+0.41%) |
Oct 31, 2012 | 15.85 | 17.28 | 15.74 | 16.59 | 6,326,868 | +0.66(+4.11%) |
Oct 26, 2012 | 16.16 | 15.93 | 15.93 | 15.93 | 5,417,395 | -0.19(-1.18%) |
Oct 25, 2012 | 16.28 | 16.28 | 15.99 | 16.12 | 869,698 | +0.03(+0.17%) |
Oct 24, 2012 | 16.37 | 16.41 | 16.04 | 16.10 | 1,591,080 | -0.22(-1.32%) |
Oct 23, 2012 | 16.05 | 16.36 | 15.96 | 16.31 | 2,137,468 | -0.09(-0.56%) |
Oct 19, 2012 | 16.56 | 16.60 | 16.28 | 16.40 | 1,391,935 | -0.27(-1.61%) |
Oct 18, 2012 | 16.59 | 16.76 | 16.42 | 16.67 | 1,614,168 | +0.02(+0.13%) |
Oct 17, 2012 | 16.73 | 16.75 | 16.47 | 16.65 | 1,509,029 | -0.01(-0.07%) |
Oct 16, 2012 | 16.74 | 16.76 | 16.59 | 16.66 | 1,130,808 | +0.00(+0.00%) |
Oct 15, 2012 | 16.53 | 16.68 | 16.38 | 16.66 | 1,501,321 | +0.15(+0.92%) |
Oct 12, 2012 | 16.33 | 16.73 | 16.33 | 16.51 | 3,305,090 | +0.34(+2.12%) |
Oct 11, 2012 | 16.30 | 16.37 | 16.10 | 16.17 | 1,311,935 | +0.03(+0.21%) |
Oct 10, 2012 | 16.18 | 16.22 | 15.94 | 16.13 | 1,718,083 | -0.07(-0.43%) |
Oct 09, 2012 | 16.34 | 16.37 | 16.07 | 16.20 | 2,411,592 | -0.17(-1.03%) |
Oct 08, 2012 | 16.29 | 16.44 | 16.28 | 16.37 | 1,081,460 | -0.09(-0.53%) |
Oct 05, 2012 | 16.62 | 16.84 | 16.37 | 16.46 | 1,767,931 | -0.03(-0.21%) |
Oct 04, 2012 | 16.50 | 16.61 | 16.29 | 16.49 | 2,409,632 | +0.05(+0.28%) |
Oct 03, 2012 | 15.99 | 16.51 | 15.86 | 16.45 | 5,315,486 | +0.97(+6.28%) |
Oct 02, 2012 | 15.62 | 15.81 | 15.39 | 15.47 | 1,574,588 | -0.20(-1.30%) |
Oct 01, 2012 | 15.58 | 16.03 | 15.58 | 15.68 | 2,605,692 | -0.14(-0.89%) |
Sep 28, 2012 | 15.60 | 15.92 | 15.49 | 15.82 | 2,654,362 | +0.10(+0.63%) |
Sep 27, 2012 | 15.49 | 15.79 | 15.40 | 15.72 | 2,357,898 | +0.32(+2.07%) |
Sep 26, 2012 | 15.60 | 15.63 | 15.13 | 15.40 | 3,201,767 | -0.20(-1.27%) |
Sep 25, 2012 | 16.30 | 16.30 | 15.52 | 15.60 | 3,706,106 | -0.65(-3.97%) |
Sep 24, 2012 | 16.44 | 16.46 | 16.11 | 16.24 | 1,826,278 | -0.22(-1.32%) |
Sep 21, 2012 | 16.81 | 16.85 | 16.45 | 16.46 | 2,638,668 | -0.20(-1.18%) |
Sep 20, 2012 | 16.23 | 16.66 | 16.11 | 16.66 | 2,810,449 | +0.29(+1.74%) |
Sep 19, 2012 | 16.42 | 16.64 | 16.29 | 16.37 | 1,594,814 | +0.01(+0.09%) |
Sep 18, 2012 | 16.68 | 16.68 | 16.23 | 16.36 | 2,432,162 | -0.32(-1.94%) |
Sep 17, 2012 | 16.67 | 16.86 | 16.56 | 16.68 | 2,394,736 | -0.00(-0.03%) |
Sep 14, 2012 | 16.41 | 17.03 | 16.41 | 16.69 | 3,220,897 | +0.35(+2.13%) |
Sep 13, 2012 | 16.31 | 16.41 | 15.88 | 16.34 | 3,111,102 | +0.06(+0.36%) |
Sep 12, 2012 | 16.00 | 16.34 | 15.90 | 16.28 | 4,073,153 | +0.48(+3.01%) |
Sep 11, 2012 | 15.44 | 15.88 | 15.40 | 15.80 | 3,522,668 | +0.36(+2.31%) |
Sep 10, 2012 | 15.49 | 15.62 | 15.40 | 15.45 | 1,307,315 | -0.10(-0.67%) |
Sep 07, 2012 | 15.15 | 15.60 | 15.12 | 15.55 | 4,125,643 | +0.40(+2.62%) |
Sep 06, 2012 | 15.06 | 15.32 | 15.06 | 15.15 | 4,102,031 | +0.24(+1.58%) |
Sep 05, 2012 | 15.44 | 15.48 | 14.85 | 14.92 | 3,751,957 | -0.54(-3.48%) |
Sep 04, 2012 | 15.34 | 15.50 | 15.10 | 15.45 | 2,922,511 | +0.06(+0.39%) |
Aug 31, 2012 | 15.39 | 15.59 | 15.22 | 15.39 | 2,180,204 | +0.14(+0.92%) |
Aug 30, 2012 | 15.47 | 15.55 | 15.24 | 15.25 | 1,867,711 | -0.30(-1.91%) |
Aug 29, 2012 | 15.73 | 15.73 | 15.46 | 15.55 | 1,630,231 | -0.09(-0.60%) |
Aug 27, 2012 | 15.88 | 15.88 | 15.50 | 15.64 | 1,721,650 | -0.16(-1.04%) |
Aug 24, 2012 | 15.92 | 16.03 | 15.66 | 15.81 | 1,624,436 | -0.18(-1.15%) |
Aug 23, 2012 | 15.96 | 16.12 | 15.87 | 15.99 | 2,186,721 | +0.03(+0.17%) |
Aug 22, 2012 | 15.89 | 15.99 | 15.72 | 15.96 | 1,954,871 | +0.09(+0.55%) |
Aug 21, 2012 | 15.78 | 16.17 | 15.68 | 15.88 | 2,702,649 | +0.10(+0.61%) |
Aug 20, 2012 | 15.92 | 16.04 | 15.53 | 15.78 | 2,940,166 | -0.20(-1.25%) |
Aug 17, 2012 | 15.84 | 16.02 | 15.75 | 15.98 | 1,201,733 | +0.18(+1.14%) |
Aug 16, 2012 | 15.33 | 15.85 | 15.30 | 15.80 | 1,691,827 | +0.51(+3.34%) |
Aug 15, 2012 | 15.27 | 15.44 | 15.16 | 15.29 | 1,470,110 | -0.00(-0.02%) |
Aug 14, 2012 | 15.52 | 15.52 | 15.24 | 15.29 | 795,555 | -0.14(-0.89%) |
Aug 13, 2012 | 15.55 | 15.60 | 15.23 | 15.43 | 1,306,937 | -0.18(-1.17%) |
Aug 10, 2012 | 15.47 | 15.65 | 15.38 | 15.61 | 2,247,952 | +0.06(+0.40%) |
Aug 09, 2012 | 15.32 | 15.77 | 15.20 | 15.55 | 2,698,386 | +0.25(+1.64%) |
Aug 08, 2012 | 15.57 | 15.57 | 15.14 | 15.30 | 1,500,837 | -0.10(-0.64%) |
Aug 07, 2012 | 15.14 | 15.60 | 15.09 | 15.40 | 2,348,694 | +0.37(+2.49%) |
Aug 06, 2012 | 14.80 | 15.67 | 14.80 | 15.02 | 2,027,027 | +0.09(+0.61%) |
Aug 03, 2012 | 14.56 | 15.11 | 14.46 | 14.93 | 2,922,001 | +0.73(+5.17%) |
Aug 02, 2012 | 13.69 | 14.41 | 13.56 | 14.20 | 4,005,046 | +0.03(+0.19%) |
Aug 01, 2012 | 14.65 | 15.08 | 14.04 | 14.17 | 5,523,975 | -0.46(-3.11%) |
Jul 31, 2012 | 14.78 | 15.00 | 14.59 | 14.63 | 3,046,907 | -0.23(-1.57%) |
Jul 30, 2012 | 15.39 | 15.43 | 14.82 | 14.86 | 1,855,008 | -0.51(-3.29%) |
Jul 27, 2012 | 14.68 | 15.44 | 14.64 | 15.37 | 1,946,087 | +0.77(+5.26%) |
Jul 26, 2012 | 14.57 | 14.66 | 14.35 | 14.60 | 1,121,871 | +0.29(+2.04%) |
Jul 25, 2012 | 14.40 | 14.58 | 14.21 | 14.31 | 1,031,636 | +0.00(+0.02%) |
Jul 24, 2012 | 14.56 | 14.65 | 14.17 | 14.30 | 1,844,219 | -0.22(-1.54%) |
Jul 23, 2012 | 14.38 | 14.85 | 14.26 | 14.53 | 3,014,378 | -0.18(-1.21%) |
Jul 20, 2012 | 14.91 | 14.98 | 14.64 | 14.71 | 1,998,409 | -0.35(-2.35%) |
Jul 19, 2012 | 14.92 | 15.27 | 14.90 | 15.06 | 3,562,520 | +0.16(+1.08%) |
Jul 18, 2012 | 14.51 | 15.16 | 14.51 | 14.90 | 2,441,425 | +0.33(+2.27%) |
Jul 17, 2012 | 14.41 | 14.74 | 14.32 | 14.57 | 2,439,349 | +0.25(+1.73%) |
Jul 16, 2012 | 14.61 | 14.63 | 14.25 | 14.32 | 1,252,614 | -0.36(-2.45%) |
Jul 13, 2012 | 14.41 | 14.80 | 14.36 | 14.68 | 1,592,497 | +0.33(+2.32%) |
Jul 12, 2012 | 14.22 | 14.44 | 13.94 | 14.35 | 1,918,485 | +0.13(+0.91%) |
Jul 11, 2012 | 14.44 | 14.50 | 14.13 | 14.22 | 1,968,648 | -0.20(-1.39%) |
Jul 10, 2012 | 15.20 | 15.32 | 14.28 | 14.42 | 3,782,519 | -0.68(-4.50%) |
Jul 09, 2012 | 15.43 | 15.44 | 15.01 | 15.10 | 1,953,912 | -0.41(-2.63%) |
Jul 06, 2012 | 15.72 | 15.74 | 15.36 | 15.50 | 1,114,478 | -0.41(-2.59%) |
Jul 05, 2012 | 15.85 | 16.13 | 15.73 | 15.92 | 1,492,502 | +0.05(+0.32%) |
Jul 03, 2012 | 15.69 | 15.91 | 15.62 | 15.87 | 675,613 | +0.22(+1.40%) |
Jul 02, 2012 | 15.75 | 15.88 | 15.49 | 15.65 | 1,803,135 | -0.09(-0.57%) |
Jun 29, 2012 | 15.50 | 15.76 | 15.50 | 15.74 | 1,974,826 | +0.45(+2.95%) |
Jun 28, 2012 | 15.06 | 15.29 | 14.95 | 15.28 | 1,463,958 | +0.03(+0.17%) |
Jun 27, 2012 | 15.25 | 15.42 | 15.19 | 15.26 | 1,179,353 | +0.01(+0.06%) |
Jun 26, 2012 | 15.12 | 15.38 | 14.96 | 15.25 | 2,382,780 | +0.22(+1.48%) |
Jun 25, 2012 | 15.25 | 15.31 | 14.91 | 15.03 | 2,068,071 | -0.46(-2.97%) |
Jun 22, 2012 | 15.55 | 15.58 | 15.33 | 15.49 | 1,954,339 | +0.10(+0.63%) |
Jun 21, 2012 | 15.83 | 16.00 | 15.36 | 15.39 | 5,075,347 | -0.37(-2.34%) |
Jun 20, 2012 | 16.01 | 16.09 | 15.72 | 15.76 | 2,183,247 | -0.28(-1.76%) |
Jun 19, 2012 | 15.61 | 16.13 | 15.61 | 16.04 | 4,104,949 | +0.46(+2.92%) |
Jun 18, 2012 | 15.73 | 15.83 | 15.57 | 15.59 | 3,738,470 | -0.31(-1.94%) |
Jun 15, 2012 | 16.02 | 16.05 | 15.79 | 15.89 | 3,250,243 | -0.08(-0.50%) |
Jun 14, 2012 | 16.19 | 16.20 | 15.82 | 15.97 | 2,452,284 | -0.20(-1.25%) |
Jun 13, 2012 | 16.29 | 16.49 | 16.08 | 16.18 | 2,258,089 | -0.20(-1.25%) |
Jun 12, 2012 | 16.26 | 16.44 | 15.98 | 16.38 | 2,928,265 | +0.23(+1.40%) |
Jun 11, 2012 | 17.14 | 17.21 | 16.13 | 16.15 | 2,449,301 | -0.83(-4.88%) |
Jun 08, 2012 | 16.66 | 17.04 | 16.61 | 16.98 | 3,191,384 | +0.28(+1.70%) |
Jun 07, 2012 | 16.75 | 17.04 | 16.53 | 16.70 | 3,197,255 | +0.27(+1.65%) |
Jun 06, 2012 | 16.15 | 16.43 | 16.06 | 16.43 | 1,730,510 | +0.47(+2.95%) |
Jun 05, 2012 | 15.77 | 16.00 | 15.68 | 15.96 | 3,479,346 | +0.12(+0.73%) |
Jun 04, 2012 | 16.25 | 16.32 | 15.60 | 15.84 | 4,469,877 | -0.40(-2.48%) |
Jun 01, 2012 | 16.68 | 16.76 | 16.21 | 16.25 | 5,114,909 | -0.99(-5.76%) |
May 31, 2012 | 17.69 | 17.71 | 17.06 | 17.24 | 2,916,631 | -0.48(-2.72%) |
May 30, 2012 | 17.96 | 18.03 | 17.69 | 17.72 | 1,296,355 | -0.54(-2.97%) |
May 29, 2012 | 18.12 | 18.46 | 18.07 | 18.26 | 2,285,808 | +0.36(+2.01%) |
May 25, 2012 | 17.85 | 18.00 | 17.71 | 17.90 | 2,223,032 | +0.10(+0.54%) |
May 24, 2012 | 17.86 | 17.93 | 17.61 | 17.81 | 3,278,035 | -0.01(-0.04%) |
May 23, 2012 | 17.45 | 17.89 | 17.18 | 17.82 | 1,956,787 | +0.16(+0.88%) |
May 22, 2012 | 17.39 | 17.75 | 17.31 | 17.66 | 2,922,152 | +0.33(+1.93%) |
May 21, 2012 | 16.88 | 17.35 | 16.76 | 17.33 | 1,702,935 | +0.57(+3.41%) |
May 18, 2012 | 16.79 | 17.03 | 16.66 | 16.75 | 4,267,954 | -0.00(-0.03%) |
May 17, 2012 | 17.45 | 17.53 | 16.53 | 16.76 | 5,202,119 | -0.74(-4.21%) |
May 16, 2012 | 18.17 | 18.21 | 17.46 | 17.50 | 3,709,794 | -0.58(-3.23%) |
May 15, 2012 | 18.48 | 18.53 | 17.98 | 18.08 | 3,187,534 | -0.40(-2.14%) |
May 14, 2012 | 18.52 | 18.70 | 18.43 | 18.48 | 2,437,384 | -0.35(-1.86%) |
May 11, 2012 | 18.62 | 19.06 | 18.58 | 18.83 | 2,173,673 | +0.04(+0.23%) |
May 10, 2012 | 18.66 | 18.99 | 18.58 | 18.78 | 4,558,087 | +0.27(+1.45%) |
May 09, 2012 | 18.03 | 18.84 | 17.98 | 18.51 | 6,291,976 | +0.23(+1.27%) |
May 08, 2012 | 18.16 | 18.35 | 17.53 | 18.28 | 6,401,644 | -0.03(-0.16%) |
May 07, 2012 | 18.15 | 18.55 | 18.10 | 18.31 | 5,281,624 | +0.01(+0.08%) |
May 04, 2012 | 17.59 | 18.71 | 17.39 | 18.30 | 10,323,720 | +0.48(+2.71%) |
May 03, 2012 | 18.35 | 18.42 | 17.66 | 17.81 | 3,954,342 | -0.59(-3.21%) |
May 02, 2012 | 17.96 | 18.44 | 17.33 | 18.40 | 4,708,688 | +0.06(+0.35%) |