Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.44 | 14.78 | 14.32 | 14.46 | 2,819,548 | +0.02(+0.15%) |
May 30, 2013 | 14.21 | 14.44 | 14.17 | 14.44 | 3,508,073 | +0.30(+2.12%) |
May 29, 2013 | 14.49 | 14.66 | 14.12 | 14.14 | 4,763,974 | -0.44(-3.01%) |
May 28, 2013 | 14.74 | 14.81 | 14.46 | 14.57 | 5,613,029 | -0.04(-0.30%) |
May 24, 2013 | 14.50 | 14.71 | 14.41 | 14.62 | 3,979,767 | -0.07(-0.45%) |
May 23, 2013 | 14.76 | 14.84 | 14.58 | 14.68 | 6,635,029 | -0.28(-1.86%) |
May 22, 2013 | 14.60 | 15.39 | 14.44 | 14.96 | 13,832,321 | +0.12(+0.84%) |
May 21, 2013 | 14.73 | 14.90 | 14.68 | 14.84 | 4,693,772 | +0.07(+0.49%) |
May 20, 2013 | 14.62 | 14.80 | 14.57 | 14.76 | 3,194,969 | +0.12(+0.80%) |
May 17, 2013 | 14.47 | 14.85 | 14.35 | 14.65 | 6,278,873 | +0.18(+1.21%) |
May 16, 2013 | 14.54 | 14.61 | 14.38 | 14.47 | 2,484,610 | -0.07(-0.45%) |
May 15, 2013 | 14.68 | 14.98 | 14.54 | 14.54 | 5,062,121 | +0.20(+1.43%) |
May 13, 2013 | 14.41 | 14.43 | 14.29 | 14.33 | 2,692,925 | -0.09(-0.66%) |
May 10, 2013 | 14.35 | 14.46 | 14.25 | 14.43 | 3,537,866 | +0.13(+0.92%) |
May 09, 2013 | 14.23 | 14.57 | 14.19 | 14.30 | 4,107,309 | +0.09(+0.62%) |
May 08, 2013 | 14.13 | 14.22 | 14.03 | 14.21 | 4,070,120 | +0.06(+0.41%) |
May 07, 2013 | 13.84 | 14.18 | 13.83 | 14.15 | 6,852,876 | +0.15(+1.04%) |
May 06, 2013 | 13.85 | 14.06 | 13.81 | 14.00 | 2,477,225 | +0.12(+0.84%) |
May 03, 2013 | 13.85 | 14.05 | 13.82 | 13.89 | 3,539,391 | +0.10(+0.74%) |
May 02, 2013 | 13.70 | 13.84 | 13.60 | 13.78 | 4,400,038 | +0.10(+0.75%) |
May 01, 2013 | 14.14 | 14.28 | 13.62 | 13.68 | 5,213,192 | -0.53(-3.70%) |
Apr 30, 2013 | 13.99 | 14.25 | 13.84 | 14.21 | 6,947,878 | +0.24(+1.73%) |
Apr 29, 2013 | 13.88 | 14.07 | 13.73 | 13.97 | 3,824,843 | +0.12(+0.84%) |
Apr 26, 2013 | 13.86 | 13.89 | 13.62 | 13.85 | 2,017,053 | -0.01(-0.05%) |
Apr 25, 2013 | 13.66 | 13.99 | 13.63 | 13.86 | 2,245,993 | +0.26(+1.93%) |
Apr 24, 2013 | 13.54 | 13.68 | 13.44 | 13.60 | 1,792,472 | +0.07(+0.54%) |
Apr 23, 2013 | 13.76 | 13.84 | 13.43 | 13.52 | 3,396,981 | -0.13(-0.96%) |
Apr 22, 2013 | 13.64 | 13.75 | 13.43 | 13.65 | 2,079,606 | +0.05(+0.38%) |
Apr 19, 2013 | 13.47 | 13.69 | 13.32 | 13.60 | 2,753,627 | +0.15(+1.09%) |
Apr 18, 2013 | 13.81 | 13.85 | 13.40 | 13.46 | 4,312,214 | -0.32(-2.33%) |
Apr 17, 2013 | 14.05 | 14.08 | 13.73 | 13.78 | 2,776,096 | -0.41(-2.88%) |
Apr 16, 2013 | 14.11 | 14.21 | 14.00 | 14.19 | 2,785,538 | +0.19(+1.36%) |
Apr 15, 2013 | 14.06 | 14.38 | 13.97 | 14.00 | 5,536,308 | -0.17(-1.19%) |
Apr 12, 2013 | 14.45 | 14.57 | 14.16 | 14.16 | 4,917,727 | -0.38(-2.61%) |
Apr 11, 2013 | 14.35 | 14.66 | 14.27 | 14.54 | 3,867,583 | +0.32(+2.26%) |
Apr 10, 2013 | 14.22 | 14.33 | 14.11 | 14.22 | 3,942,537 | +0.28(+1.99%) |
Apr 09, 2013 | 14.14 | 14.22 | 13.92 | 13.95 | 3,308,732 | -0.20(-1.45%) |
Apr 08, 2013 | 13.95 | 14.15 | 13.92 | 14.15 | 2,747,843 | +0.17(+1.20%) |
Apr 05, 2013 | 13.62 | 13.99 | 13.62 | 13.98 | 2,506,737 | +0.12(+0.84%) |
Apr 04, 2013 | 13.58 | 13.91 | 13.57 | 13.87 | 2,970,564 | +0.28(+2.04%) |
Apr 03, 2013 | 13.77 | 13.89 | 13.57 | 13.59 | 3,776,247 | -0.18(-1.27%) |
Apr 02, 2013 | 13.65 | 13.95 | 13.62 | 13.76 | 6,668,006 | +0.28(+2.06%) |
Apr 01, 2013 | 13.62 | 13.71 | 13.40 | 13.49 | 2,926,828 | -0.18(-1.28%) |
Mar 28, 2013 | 13.43 | 13.68 | 13.42 | 13.66 | 4,877,446 | +0.17(+1.25%) |
Mar 27, 2013 | 13.34 | 13.51 | 13.18 | 13.49 | 3,760,588 | +0.07(+0.49%) |
Mar 26, 2013 | 13.65 | 13.65 | 13.16 | 13.43 | 7,443,105 | -0.15(-1.13%) |
Mar 25, 2013 | 13.76 | 13.86 | 13.55 | 13.58 | 5,732,229 | -0.12(-0.85%) |
Mar 22, 2013 | 14.02 | 14.08 | 13.64 | 13.70 | 7,786,475 | -0.23(-1.63%) |
Mar 21, 2013 | 14.18 | 14.23 | 13.78 | 13.92 | 7,024,146 | -0.31(-2.16%) |
Mar 20, 2013 | 14.36 | 14.49 | 14.14 | 14.23 | 6,967,564 | +0.00(+0.00%) |
Mar 19, 2013 | 14.71 | 14.79 | 14.11 | 14.23 | 7,244,478 | -0.49(-3.33%) |
Mar 18, 2013 | 14.71 | 14.89 | 14.69 | 14.72 | 3,570,303 | -0.17(-1.13%) |
Mar 15, 2013 | 15.10 | 15.11 | 14.87 | 14.89 | 4,442,858 | -0.30(-1.97%) |
Mar 14, 2013 | 15.30 | 15.33 | 15.13 | 15.19 | 2,677,259 | -0.04(-0.24%) |
Mar 13, 2013 | 14.98 | 15.22 | 14.96 | 15.22 | 3,931,880 | +0.25(+1.66%) |
Mar 12, 2013 | 15.01 | 15.19 | 14.95 | 14.98 | 3,659,459 | -0.11(-0.73%) |
Mar 11, 2013 | 15.30 | 15.33 | 15.08 | 15.09 | 4,679,840 | -0.31(-1.99%) |
Mar 08, 2013 | 15.00 | 15.46 | 14.95 | 15.39 | 12,152,496 | +0.48(+3.23%) |
Mar 07, 2013 | 14.80 | 15.16 | 14.78 | 14.91 | 8,184,563 | +0.10(+0.69%) |
Mar 06, 2013 | 15.06 | 15.22 | 14.35 | 14.81 | 21,791,228 | -1.67(-10.11%) |
Mar 05, 2013 | 15.95 | 16.53 | 15.93 | 16.47 | 9,335,407 | +0.64(+4.06%) |
Mar 04, 2013 | 15.19 | 15.87 | 15.17 | 15.83 | 9,100,864 | +0.65(+4.28%) |
Mar 01, 2013 | 15.07 | 15.23 | 14.90 | 15.18 | 4,936,567 | +0.07(+0.48%) |
Feb 28, 2013 | 15.38 | 15.48 | 15.10 | 15.11 | 5,199,656 | -0.25(-1.62%) |
Feb 27, 2013 | 15.16 | 15.45 | 15.03 | 15.36 | 3,570,366 | +0.24(+1.60%) |
Feb 26, 2013 | 14.93 | 15.20 | 14.84 | 15.11 | 4,065,293 | +0.27(+1.82%) |
Feb 25, 2013 | 15.09 | 15.09 | 14.79 | 14.84 | 3,263,557 | -0.23(-1.55%) |
Feb 22, 2013 | 15.06 | 15.13 | 14.73 | 15.08 | 4,172,432 | +0.02(+0.15%) |
Feb 21, 2013 | 15.03 | 15.33 | 14.95 | 15.06 | 4,255,072 | -0.03(-0.19%) |
Feb 20, 2013 | 15.31 | 15.41 | 15.09 | 15.09 | 3,076,439 | -0.21(-1.39%) |
Feb 19, 2013 | 15.28 | 15.35 | 15.08 | 15.30 | 4,416,093 | +0.37(+2.45%) |
Feb 15, 2013 | 14.61 | 15.18 | 14.61 | 14.93 | 4,191,869 | +0.33(+2.25%) |
Feb 14, 2013 | 14.71 | 14.77 | 14.57 | 14.60 | 3,838,362 | -0.16(-1.09%) |
Feb 13, 2013 | 14.84 | 14.89 | 14.65 | 14.76 | 3,248,362 | -0.07(-0.49%) |
Feb 12, 2013 | 14.76 | 14.95 | 14.68 | 14.84 | 3,048,411 | +0.16(+1.09%) |
Feb 11, 2013 | 14.83 | 14.88 | 14.67 | 14.68 | 2,371,007 | -0.18(-1.23%) |
Feb 08, 2013 | 14.87 | 14.97 | 14.79 | 14.86 | 3,766,358 | +0.03(+0.20%) |
Feb 07, 2013 | 15.18 | 15.24 | 14.79 | 14.83 | 4,622,297 | -0.37(-2.45%) |
Feb 06, 2013 | 15.00 | 15.30 | 14.98 | 15.20 | 4,170,446 | +0.55(+3.74%) |
Feb 04, 2013 | 14.65 | 14.68 | 14.41 | 14.65 | 5,807,414 | -0.10(-0.64%) |
Feb 01, 2013 | 14.89 | 14.89 | 14.62 | 14.75 | 2,085,046 | -0.01(-0.10%) |
Jan 31, 2013 | 14.85 | 15.00 | 14.60 | 14.76 | 3,749,027 | -0.13(-0.88%) |
Jan 30, 2013 | 14.79 | 15.10 | 14.78 | 14.90 | 4,544,030 | +0.13(+0.89%) |
Jan 29, 2013 | 14.94 | 14.96 | 14.70 | 14.76 | 3,884,308 | -0.17(-1.13%) |
Jan 28, 2013 | 15.06 | 15.09 | 14.81 | 14.93 | 3,657,679 | -0.08(-0.54%) |
Jan 25, 2013 | 15.06 | 15.09 | 14.89 | 15.01 | 3,087,868 | +0.03(+0.19%) |
Jan 24, 2013 | 14.91 | 15.25 | 14.85 | 14.98 | 4,294,036 | +0.11(+0.74%) |
Jan 23, 2013 | 15.28 | 15.29 | 14.83 | 14.87 | 4,911,502 | -0.45(-2.91%) |
Jan 22, 2013 | 15.47 | 15.54 | 15.26 | 15.32 | 3,915,941 | -0.18(-1.18%) |
Jan 18, 2013 | 15.37 | 15.51 | 15.27 | 15.50 | 5,240,827 | +0.09(+0.62%) |
Jan 17, 2013 | 15.21 | 15.44 | 15.15 | 15.41 | 4,551,086 | +0.23(+1.54%) |
Jan 16, 2013 | 15.06 | 15.28 | 14.92 | 15.17 | 6,464,415 | +0.14(+0.92%) |
Jan 15, 2013 | 14.35 | 15.06 | 14.31 | 15.03 | 7,232,502 | +0.69(+4.79%) |
Jan 14, 2013 | 14.06 | 14.48 | 14.03 | 14.35 | 9,778,945 | +0.37(+2.61%) |
Jan 11, 2013 | 14.55 | 14.58 | 13.93 | 13.98 | 9,639,329 | -0.58(-4.01%) |
Jan 10, 2013 | 14.49 | 14.60 | 14.15 | 14.57 | 9,987,446 | -0.50(-3.34%) |
Jan 09, 2013 | 14.94 | 15.19 | 14.92 | 15.07 | 3,734,308 | +0.19(+1.28%) |
Jan 08, 2013 | 14.58 | 15.04 | 14.57 | 14.88 | 4,346,477 | +0.35(+2.41%) |
Jan 07, 2013 | 15.02 | 15.14 | 14.43 | 14.53 | 4,753,266 | -0.56(-3.68%) |
Jan 04, 2013 | 14.95 | 15.19 | 14.79 | 15.09 | 4,075,757 | +0.18(+1.23%) |
Jan 03, 2013 | 14.65 | 15.00 | 14.65 | 14.90 | 3,888,652 | +0.23(+1.59%) |
Jan 02, 2013 | 14.66 | 14.98 | 14.44 | 14.67 | 8,768,368 | -0.31(-2.05%) |
Dec 31, 2012 | 14.46 | 15.01 | 14.45 | 14.98 | 3,230,241 | +0.47(+3.27%) |
Dec 28, 2012 | 14.29 | 14.62 | 14.22 | 14.50 | 4,283,210 | +0.11(+0.76%) |
Dec 27, 2012 | 14.40 | 14.49 | 14.09 | 14.39 | 4,511,709 | +0.04(+0.25%) |
Dec 26, 2012 | 14.98 | 14.98 | 14.31 | 14.35 | 4,194,726 | -0.61(-4.10%) |
Dec 24, 2012 | 15.09 | 15.14 | 14.92 | 14.97 | 951,595 | -0.14(-0.92%) |
Dec 21, 2012 | 15.04 | 15.28 | 14.92 | 15.11 | 5,874,116 | -0.12(-0.77%) |
Dec 20, 2012 | 15.31 | 15.36 | 15.03 | 15.22 | 3,353,665 | -0.08(-0.53%) |
Dec 19, 2012 | 15.38 | 15.60 | 15.25 | 15.30 | 5,578,829 | -0.07(-0.47%) |
Dec 18, 2012 | 15.15 | 15.41 | 15.08 | 15.38 | 5,151,579 | +0.23(+1.49%) |
Dec 17, 2012 | 15.01 | 15.18 | 14.84 | 15.15 | 4,868,968 | +0.28(+1.92%) |
Dec 14, 2012 | 14.93 | 15.04 | 14.71 | 14.87 | 4,673,429 | -0.10(-0.68%) |
Dec 13, 2012 | 15.08 | 15.16 | 14.87 | 14.97 | 3,640,360 | -0.12(-0.77%) |
Dec 12, 2012 | 15.27 | 15.34 | 14.95 | 15.08 | 7,052,860 | -0.10(-0.67%) |
Dec 11, 2012 | 15.24 | 15.39 | 15.08 | 15.18 | 7,704,289 | -0.01(-0.05%) |
Dec 10, 2012 | 15.46 | 15.46 | 15.18 | 15.19 | 6,414,554 | -0.27(-1.78%) |
Dec 07, 2012 | 15.47 | 15.48 | 15.33 | 15.47 | 2,899,149 | +0.01(+0.09%) |
Dec 06, 2012 | 15.29 | 15.63 | 15.23 | 15.45 | 3,985,209 | +0.09(+0.56%) |
Dec 05, 2012 | 15.50 | 15.53 | 15.26 | 15.36 | 5,587,933 | -0.14(-0.89%) |
Dec 04, 2012 | 15.34 | 15.57 | 15.31 | 15.50 | 7,413,405 | +0.18(+1.18%) |
Nov 30, 2012 | 15.24 | 15.32 | 15.11 | 15.32 | 5,553,354 | +0.08(+0.52%) |
Nov 29, 2012 | 15.05 | 15.29 | 15.02 | 15.24 | 7,950,747 | +0.23(+1.54%) |
Nov 28, 2012 | 14.87 | 15.25 | 14.86 | 15.01 | 19,112,664 | +1.00(+7.12%) |
Nov 27, 2012 | 14.14 | 14.29 | 13.95 | 14.01 | 6,494,131 | -0.07(-0.46%) |
Nov 26, 2012 | 14.22 | 14.25 | 13.87 | 14.08 | 7,224,252 | -0.14(-1.02%) |
Nov 23, 2012 | 14.06 | 14.25 | 14.05 | 14.22 | 2,904,242 | +0.26(+1.86%) |
Nov 21, 2012 | 13.85 | 14.06 | 13.75 | 13.96 | 2,952,854 | +0.12(+0.83%) |
Nov 20, 2012 | 13.62 | 13.93 | 13.62 | 13.85 | 5,720,852 | +0.23(+1.70%) |
Nov 19, 2012 | 13.51 | 13.68 | 13.42 | 13.62 | 6,671,011 | +0.25(+1.89%) |
Nov 16, 2012 | 13.36 | 13.50 | 13.23 | 13.36 | 10,614,436 | -0.27(-2.01%) |
Nov 15, 2012 | 13.91 | 13.91 | 13.42 | 13.64 | 6,528,848 | -0.34(-2.43%) |
Nov 14, 2012 | 14.62 | 14.79 | 13.93 | 13.98 | 6,674,886 | -0.22(-1.53%) |
Nov 13, 2012 | 13.96 | 14.45 | 13.92 | 14.19 | 5,186,982 | +0.07(+0.51%) |
Nov 12, 2012 | 14.41 | 14.42 | 14.10 | 14.12 | 3,748,258 | -0.25(-1.76%) |
Nov 09, 2012 | 14.22 | 14.61 | 14.10 | 14.37 | 4,459,759 | +0.14(+1.02%) |
Nov 08, 2012 | 14.85 | 14.86 | 14.21 | 14.23 | 6,936,675 | -0.65(-4.37%) |
Nov 07, 2012 | 14.92 | 14.98 | 14.63 | 14.88 | 4,508,908 | -0.18(-1.20%) |
Nov 06, 2012 | 15.10 | 15.16 | 14.92 | 15.06 | 4,056,415 | +0.01(+0.05%) |
Nov 05, 2012 | 15.23 | 15.29 | 14.92 | 15.05 | 4,479,259 | -0.16(-1.05%) |
Nov 02, 2012 | 15.47 | 15.57 | 15.18 | 15.21 | 6,296,336 | -0.17(-1.13%) |
Nov 01, 2012 | 15.13 | 15.56 | 14.92 | 15.39 | 7,271,841 | +0.30(+2.01%) |
Oct 31, 2012 | 15.12 | 15.15 | 14.89 | 15.08 | 6,572,013 | -0.05(-0.33%) |
Oct 26, 2012 | 15.10 | 15.13 | 15.13 | 15.13 | 3,033,320 | +0.06(+0.38%) |
Oct 25, 2012 | 15.38 | 15.42 | 14.94 | 15.08 | 3,268,459 | -0.15(-1.00%) |
Oct 24, 2012 | 15.42 | 15.60 | 15.16 | 15.23 | 4,999,387 | -0.11(-0.71%) |
Oct 23, 2012 | 15.17 | 15.41 | 14.65 | 15.34 | 14,329,327 | -0.95(-5.86%) |
Oct 19, 2012 | 16.46 | 16.52 | 16.17 | 16.29 | 3,305,335 | -0.25(-1.53%) |
Oct 18, 2012 | 16.41 | 16.60 | 16.31 | 16.54 | 5,132,489 | +0.32(+1.96%) |
Oct 17, 2012 | 16.10 | 16.44 | 15.99 | 16.22 | 4,055,985 | +0.12(+0.76%) |
Oct 16, 2012 | 15.90 | 16.17 | 15.86 | 16.10 | 3,005,203 | +0.28(+1.78%) |
Oct 15, 2012 | 15.71 | 15.86 | 15.67 | 15.82 | 2,508,822 | +0.25(+1.62%) |
Oct 12, 2012 | 15.77 | 15.88 | 15.51 | 15.57 | 3,776,325 | -0.18(-1.15%) |
Oct 11, 2012 | 15.96 | 16.15 | 15.73 | 15.75 | 4,370,795 | -0.08(-0.50%) |
Oct 10, 2012 | 15.64 | 16.04 | 15.61 | 15.83 | 4,479,849 | -0.12(-0.73%) |
Oct 09, 2012 | 15.99 | 16.18 | 15.82 | 15.94 | 3,937,190 | -0.09(-0.54%) |
Oct 08, 2012 | 15.88 | 16.28 | 15.87 | 16.03 | 3,158,738 | +0.10(+0.63%) |
Oct 05, 2012 | 15.93 | 16.30 | 15.89 | 15.93 | 6,277,154 | +0.03(+0.18%) |
Oct 04, 2012 | 15.81 | 15.99 | 15.70 | 15.90 | 4,525,938 | +0.11(+0.69%) |
Oct 03, 2012 | 15.21 | 15.99 | 15.21 | 15.79 | 7,788,268 | +0.61(+4.00%) |
Oct 02, 2012 | 15.43 | 15.52 | 15.10 | 15.18 | 4,973,983 | -0.20(-1.27%) |
Oct 01, 2012 | 15.29 | 15.43 | 15.23 | 15.38 | 4,163,372 | +0.14(+0.95%) |
Sep 28, 2012 | 15.16 | 15.30 | 14.99 | 15.23 | 4,736,189 | -0.01(-0.05%) |
Sep 27, 2012 | 15.10 | 15.40 | 14.98 | 15.24 | 3,218,288 | +0.22(+1.44%) |
Sep 26, 2012 | 15.36 | 15.48 | 15.00 | 15.03 | 4,840,560 | -0.33(-2.16%) |
Sep 25, 2012 | 15.55 | 15.68 | 15.34 | 15.36 | 4,387,973 | -0.13(-0.84%) |
Sep 24, 2012 | 15.50 | 15.61 | 15.24 | 15.49 | 5,271,884 | -0.10(-0.65%) |
Sep 21, 2012 | 16.01 | 16.04 | 15.55 | 15.59 | 10,977,166 | -0.29(-1.82%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.25 | 15.88 | 6,999,060 | -0.13(-0.80%) |
Sep 19, 2012 | 15.69 | 16.10 | 15.65 | 16.01 | 8,346,517 | +0.32(+2.06%) |
Sep 18, 2012 | 15.76 | 15.78 | 15.39 | 15.68 | 9,712,512 | -0.12(-0.77%) |
Sep 17, 2012 | 15.82 | 15.83 | 15.68 | 15.80 | 8,909,325 | -0.07(-0.47%) |
Sep 14, 2012 | 15.95 | 16.01 | 15.82 | 15.88 | 6,016,315 | -0.03(-0.17%) |
Sep 13, 2012 | 15.90 | 16.06 | 15.70 | 15.90 | 14,287,122 | +0.13(+0.81%) |
Sep 12, 2012 | 15.74 | 15.94 | 15.54 | 15.78 | 8,350,450 | +0.50(+3.30%) |
Sep 11, 2012 | 15.41 | 15.49 | 15.24 | 15.27 | 3,083,926 | -0.14(-0.92%) |
Sep 10, 2012 | 15.54 | 15.58 | 15.39 | 15.41 | 3,558,649 | -0.02(-0.13%) |
Sep 07, 2012 | 15.39 | 15.52 | 15.35 | 15.43 | 3,786,881 | +0.01(+0.04%) |
Sep 06, 2012 | 15.04 | 15.47 | 15.03 | 15.43 | 5,220,301 | +0.44(+2.92%) |
Sep 05, 2012 | 15.23 | 15.23 | 14.90 | 14.99 | 3,384,181 | -0.15(-1.02%) |
Sep 04, 2012 | 14.96 | 15.19 | 14.81 | 15.14 | 4,365,738 | +0.19(+1.26%) |
Aug 31, 2012 | 15.06 | 15.13 | 14.86 | 14.96 | 2,940,657 | -0.04(-0.27%) |
Aug 30, 2012 | 14.89 | 15.06 | 14.82 | 15.00 | 4,933,626 | -0.05(-0.31%) |
Aug 29, 2012 | 14.88 | 15.09 | 14.86 | 15.04 | 3,878,383 | +0.27(+1.82%) |
Aug 27, 2012 | 14.84 | 14.85 | 14.61 | 14.78 | 3,572,941 | +0.01(+0.05%) |
Aug 24, 2012 | 14.75 | 14.88 | 14.61 | 14.77 | 4,454,846 | +0.05(+0.37%) |
Aug 23, 2012 | 14.90 | 14.98 | 14.61 | 14.71 | 6,954,365 | -0.17(-1.13%) |
Aug 22, 2012 | 14.41 | 15.12 | 14.26 | 14.88 | 18,820,764 | +0.87(+6.24%) |
Aug 21, 2012 | 13.93 | 14.06 | 13.69 | 14.01 | 8,834,488 | +0.26(+1.86%) |
Aug 20, 2012 | 14.14 | 14.14 | 13.68 | 13.75 | 6,918,411 | -0.40(-2.80%) |
Aug 17, 2012 | 14.17 | 14.24 | 14.08 | 14.15 | 5,005,103 | -0.10(-0.71%) |
Aug 16, 2012 | 14.24 | 14.26 | 14.07 | 14.25 | 4,461,313 | +0.04(+0.28%) |
Aug 15, 2012 | 13.99 | 14.23 | 13.97 | 14.21 | 4,377,372 | +0.20(+1.39%) |
Aug 14, 2012 | 14.08 | 14.12 | 13.93 | 14.02 | 3,808,493 | +0.00(+0.00%) |
Aug 13, 2012 | 14.08 | 14.18 | 13.85 | 14.02 | 3,912,339 | -0.06(-0.43%) |
Aug 10, 2012 | 14.43 | 14.45 | 13.41 | 14.08 | 14,136,641 | -0.36(-2.52%) |
Aug 09, 2012 | 14.32 | 14.48 | 14.24 | 14.44 | 4,397,581 | +0.07(+0.52%) |
Aug 08, 2012 | 14.02 | 14.39 | 13.98 | 14.36 | 4,464,095 | +0.28(+2.01%) |
Aug 07, 2012 | 13.94 | 14.33 | 13.94 | 14.08 | 6,557,095 | +0.24(+1.75%) |
Aug 06, 2012 | 13.81 | 13.89 | 13.64 | 13.84 | 4,238,118 | +0.08(+0.59%) |
Aug 03, 2012 | 13.67 | 13.83 | 13.52 | 13.76 | 5,764,132 | +0.38(+2.87%) |
Aug 02, 2012 | 13.83 | 13.96 | 13.19 | 13.38 | 16,293,370 | -0.30(-2.16%) |
Aug 01, 2012 | 14.06 | 14.09 | 13.57 | 13.67 | 6,201,594 | -0.33(-2.35%) |
Jul 31, 2012 | 14.25 | 14.28 | 13.85 | 14.00 | 6,520,545 | -0.30(-2.12%) |
Jul 30, 2012 | 14.10 | 14.43 | 14.08 | 14.30 | 4,913,905 | +0.24(+1.67%) |
Jul 27, 2012 | 13.79 | 14.29 | 13.79 | 14.07 | 7,909,454 | +0.39(+2.85%) |
Jul 26, 2012 | 13.79 | 13.85 | 13.38 | 13.68 | 5,335,929 | +0.07(+0.49%) |
Jul 25, 2012 | 13.55 | 13.78 | 13.50 | 13.61 | 3,141,262 | +0.03(+0.25%) |
Jul 24, 2012 | 13.65 | 13.79 | 13.40 | 13.58 | 5,300,652 | -0.09(-0.64%) |
Jul 23, 2012 | 13.52 | 13.73 | 13.32 | 13.67 | 3,690,335 | -0.13(-0.93%) |
Jul 20, 2012 | 13.81 | 13.84 | 13.62 | 13.79 | 3,857,522 | -0.17(-1.25%) |
Jul 19, 2012 | 13.89 | 14.03 | 13.70 | 13.97 | 4,448,024 | +0.12(+0.87%) |
Jul 18, 2012 | 13.69 | 13.93 | 13.65 | 13.85 | 4,680,132 | +0.07(+0.49%) |
Jul 17, 2012 | 13.65 | 13.86 | 13.55 | 13.78 | 5,024,186 | +0.21(+1.54%) |
Jul 16, 2012 | 13.52 | 13.67 | 13.40 | 13.57 | 3,695,902 | +0.00(+0.00%) |
Jul 13, 2012 | 13.39 | 13.62 | 13.34 | 13.57 | 2,512,471 | +0.18(+1.36%) |
Jul 12, 2012 | 13.29 | 13.50 | 13.07 | 13.39 | 3,695,287 | +0.00(+0.00%) |
Jul 11, 2012 | 13.66 | 13.71 | 13.32 | 13.39 | 5,146,268 | -0.34(-2.45%) |
Jul 10, 2012 | 13.83 | 13.91 | 13.59 | 13.73 | 4,701,326 | -0.05(-0.39%) |
Jul 09, 2012 | 13.60 | 13.90 | 13.58 | 13.78 | 4,199,529 | +0.05(+0.39%) |
Jul 06, 2012 | 13.68 | 13.85 | 13.60 | 13.73 | 3,084,543 | -0.11(-0.78%) |
Jul 05, 2012 | 13.48 | 13.85 | 13.42 | 13.83 | 4,355,741 | +0.35(+2.59%) |
Jul 03, 2012 | 13.44 | 13.62 | 13.30 | 13.48 | 2,950,514 | +0.07(+0.55%) |
Jul 02, 2012 | 13.27 | 13.68 | 13.28 | 13.41 | 4,663,793 | +0.14(+1.06%) |
Jun 29, 2012 | 12.85 | 13.28 | 12.81 | 13.27 | 6,642,630 | +0.67(+5.28%) |
Jun 28, 2012 | 12.63 | 12.86 | 12.31 | 12.60 | 7,407,008 | -0.12(-0.95%) |
Jun 27, 2012 | 13.01 | 13.25 | 12.66 | 12.72 | 7,683,324 | -0.36(-2.72%) |
Jun 26, 2012 | 12.91 | 13.13 | 12.80 | 13.08 | 5,776,547 | +0.22(+1.73%) |
Jun 25, 2012 | 12.91 | 13.04 | 12.74 | 12.86 | 5,476,473 | -0.17(-1.29%) |
Jun 22, 2012 | 12.81 | 13.04 | 12.81 | 13.03 | 7,065,554 | +0.22(+1.72%) |
Jun 21, 2012 | 12.93 | 12.95 | 12.69 | 12.81 | 5,178,301 | -0.13(-1.03%) |
Jun 20, 2012 | 12.93 | 13.01 | 12.75 | 12.94 | 3,023,847 | +0.03(+0.26%) |
Jun 19, 2012 | 12.99 | 13.17 | 12.89 | 12.91 | 4,689,904 | -0.08(-0.62%) |
Jun 18, 2012 | 12.77 | 13.00 | 12.61 | 12.99 | 4,210,496 | +0.14(+1.09%) |
Jun 15, 2012 | 12.73 | 12.86 | 12.69 | 12.85 | 5,327,207 | +0.16(+1.27%) |
Jun 14, 2012 | 12.46 | 12.75 | 12.42 | 12.69 | 6,611,991 | +0.27(+2.15%) |
Jun 13, 2012 | 12.69 | 12.70 | 12.34 | 12.42 | 5,785,202 | -0.28(-2.21%) |
Jun 12, 2012 | 12.70 | 12.86 | 12.42 | 12.70 | 5,437,296 | +0.06(+0.48%) |
Jun 11, 2012 | 13.16 | 13.20 | 12.59 | 12.64 | 6,046,035 | -0.41(-3.13%) |
Jun 08, 2012 | 12.51 | 13.07 | 12.50 | 13.05 | 7,853,805 | +0.54(+4.33%) |
Jun 07, 2012 | 12.99 | 13.07 | 12.49 | 12.50 | 5,761,681 | -0.38(-2.96%) |
Jun 06, 2012 | 12.78 | 12.89 | 12.60 | 12.89 | 5,099,216 | +0.21(+1.64%) |
Jun 05, 2012 | 12.46 | 12.72 | 12.31 | 12.68 | 6,008,764 | +0.15(+1.23%) |
Jun 04, 2012 | 12.49 | 12.63 | 12.35 | 12.53 | 6,574,026 | +0.11(+0.92%) |