Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.16 | 19.20 | 18.93 | 18.97 | 1,372,863 | -0.15(-0.80%) |
Aug 29, 2013 | 19.00 | 19.20 | 19.00 | 19.12 | 1,299,138 | +0.07(+0.38%) |
Aug 28, 2013 | 18.92 | 19.06 | 18.78 | 19.05 | 3,599,955 | +0.15(+0.80%) |
Aug 27, 2013 | 19.03 | 19.09 | 18.57 | 18.90 | 5,828,224 | -0.35(-1.80%) |
Aug 26, 2013 | 19.72 | 19.76 | 19.24 | 19.24 | 3,407,770 | -0.46(-2.35%) |
Aug 23, 2013 | 19.55 | 19.79 | 19.46 | 19.71 | 5,066,578 | +0.10(+0.52%) |
Aug 22, 2013 | 19.18 | 19.62 | 19.11 | 19.61 | 3,712,212 | +0.61(+3.19%) |
Aug 21, 2013 | 19.23 | 19.34 | 18.89 | 19.00 | 5,433,930 | -0.38(-1.94%) |
Aug 20, 2013 | 19.27 | 19.49 | 19.21 | 19.38 | 3,815,535 | -0.02(-0.10%) |
Aug 19, 2013 | 19.56 | 19.60 | 19.38 | 19.40 | 1,473,653 | -0.22(-1.11%) |
Aug 16, 2013 | 19.45 | 19.66 | 19.39 | 19.61 | 3,097,418 | +0.17(+0.85%) |
Aug 15, 2013 | 19.54 | 19.66 | 19.21 | 19.45 | 3,794,641 | -0.22(-1.10%) |
Aug 14, 2013 | 19.92 | 19.95 | 19.65 | 19.66 | 3,293,342 | -0.37(-1.87%) |
Aug 13, 2013 | 19.58 | 20.05 | 19.54 | 20.04 | 4,558,558 | +0.43(+2.20%) |
Aug 12, 2013 | 19.69 | 19.70 | 19.53 | 19.61 | 2,694,152 | -0.11(-0.54%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.58 | 19.71 | 1,682,954 | -0.18(-0.91%) |
Aug 08, 2013 | 19.79 | 19.96 | 19.60 | 19.90 | 3,451,978 | +0.18(+0.92%) |
Aug 07, 2013 | 19.79 | 19.95 | 19.67 | 19.71 | 3,976,336 | -0.24(-1.22%) |
Aug 06, 2013 | 20.15 | 20.15 | 19.83 | 19.96 | 4,249,145 | -0.10(-0.48%) |
Aug 05, 2013 | 20.13 | 20.21 | 20.02 | 20.05 | 2,000,556 | -0.09(-0.43%) |
Aug 02, 2013 | 20.07 | 20.25 | 20.03 | 20.14 | 2,959,756 | -0.02(-0.08%) |
Aug 01, 2013 | 20.04 | 20.29 | 19.78 | 20.16 | 4,221,289 | +0.41(+2.07%) |
Jul 31, 2013 | 20.05 | 20.21 | 19.62 | 19.75 | 9,194,426 | -0.29(-1.45%) |
Jul 30, 2013 | 20.33 | 20.37 | 19.99 | 20.04 | 5,919,668 | -0.33(-1.64%) |
Jul 29, 2013 | 20.46 | 20.50 | 20.27 | 20.37 | 4,731,691 | -0.09(-0.46%) |
Jul 26, 2013 | 20.50 | 20.65 | 20.38 | 20.47 | 5,214,424 | -0.10(-0.48%) |
Jul 25, 2013 | 19.89 | 20.63 | 19.81 | 20.57 | 6,619,536 | +0.71(+3.56%) |
Jul 24, 2013 | 20.36 | 20.39 | 19.48 | 19.86 | 13,360,930 | -0.49(-2.42%) |
Jul 23, 2013 | 20.72 | 20.74 | 20.32 | 20.35 | 4,327,673 | -0.26(-1.26%) |
Jul 22, 2013 | 20.77 | 20.86 | 20.53 | 20.61 | 3,035,167 | -0.12(-0.57%) |
Jul 19, 2013 | 20.70 | 20.76 | 20.57 | 20.73 | 2,582,119 | +0.02(+0.09%) |
Jul 18, 2013 | 20.63 | 20.81 | 20.51 | 20.71 | 3,363,451 | +0.15(+0.72%) |
Jul 17, 2013 | 20.51 | 20.81 | 20.44 | 20.56 | 2,784,458 | +0.14(+0.70%) |
Jul 16, 2013 | 20.36 | 20.45 | 20.30 | 20.42 | 3,847,783 | +0.06(+0.30%) |
Jul 15, 2013 | 20.42 | 20.63 | 20.35 | 20.36 | 3,465,174 | -0.00(-0.02%) |
Jul 12, 2013 | 20.08 | 20.49 | 20.08 | 20.36 | 4,738,237 | +0.30(+1.51%) |
Jul 11, 2013 | 20.03 | 20.09 | 19.93 | 20.06 | 3,588,880 | +0.33(+1.69%) |
Jul 10, 2013 | 19.67 | 19.84 | 19.58 | 19.73 | 4,553,599 | +0.11(+0.58%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.26 | 19.62 | 4,692,984 | +0.36(+1.85%) |
Jul 08, 2013 | 19.23 | 19.42 | 19.01 | 19.26 | 8,555,844 | -0.10(-0.50%) |
Jul 05, 2013 | 19.39 | 19.50 | 19.23 | 19.36 | 3,487,605 | +0.01(+0.04%) |
Jul 03, 2013 | 19.66 | 19.68 | 19.34 | 19.35 | 2,418,144 | -0.38(-1.93%) |
Jul 02, 2013 | 19.60 | 19.93 | 19.55 | 19.73 | 3,120,794 | +0.00(+0.01%) |
Jul 01, 2013 | 19.67 | 20.20 | 19.64 | 19.73 | 3,178,191 | +0.22(+1.12%) |
Jun 28, 2013 | 19.36 | 19.66 | 19.18 | 19.51 | 4,637,609 | +0.10(+0.53%) |
Jun 27, 2013 | 19.56 | 19.68 | 19.40 | 19.41 | 3,678,999 | -0.13(-0.68%) |
Jun 26, 2013 | 19.41 | 19.62 | 19.26 | 19.54 | 5,726,861 | +0.32(+1.67%) |
Jun 25, 2013 | 18.73 | 19.25 | 18.62 | 19.22 | 7,351,633 | +0.55(+2.96%) |
Jun 24, 2013 | 18.60 | 18.83 | 18.26 | 18.67 | 11,471,919 | -0.35(-1.86%) |
Jun 21, 2013 | 19.18 | 19.25 | 18.81 | 19.02 | 6,395,612 | -0.21(-1.10%) |
Jun 20, 2013 | 19.45 | 19.54 | 19.15 | 19.23 | 6,414,103 | -0.60(-3.01%) |
Jun 19, 2013 | 19.87 | 20.09 | 19.78 | 19.83 | 5,002,819 | -0.08(-0.39%) |
Jun 18, 2013 | 19.67 | 19.93 | 19.52 | 19.90 | 3,390,374 | +0.29(+1.47%) |
Jun 17, 2013 | 19.92 | 19.95 | 19.51 | 19.62 | 4,672,160 | -0.16(-0.80%) |
Jun 14, 2013 | 19.86 | 20.00 | 19.61 | 19.77 | 3,674,083 | -0.12(-0.59%) |
Jun 13, 2013 | 19.57 | 19.93 | 19.37 | 19.89 | 4,388,295 | +0.28(+1.42%) |
Jun 12, 2013 | 19.91 | 19.99 | 19.58 | 19.61 | 4,137,663 | -0.08(-0.42%) |
Jun 11, 2013 | 19.56 | 19.96 | 19.53 | 19.70 | 8,075,237 | -0.20(-1.00%) |
Jun 10, 2013 | 20.23 | 20.39 | 19.83 | 19.89 | 3,754,579 | -0.35(-1.73%) |
Jun 07, 2013 | 20.16 | 20.63 | 20.10 | 20.24 | 5,256,948 | +0.16(+0.81%) |
Jun 06, 2013 | 19.32 | 20.11 | 19.18 | 20.08 | 6,564,721 | +0.62(+3.20%) |
Jun 05, 2013 | 19.94 | 20.21 | 19.37 | 19.46 | 12,633,586 | -0.89(-4.36%) |
Jun 04, 2013 | 19.94 | 20.70 | 19.89 | 20.35 | 11,894,050 | -0.73(-3.46%) |
Jun 03, 2013 | 21.31 | 21.33 | 21.04 | 21.07 | 3,918,263 | -0.02(-0.09%) |
May 31, 2013 | 21.37 | 21.54 | 21.09 | 21.09 | 4,041,473 | -0.45(-2.07%) |
May 30, 2013 | 21.55 | 21.84 | 21.48 | 21.54 | 2,174,918 | +0.15(+0.72%) |
May 29, 2013 | 21.28 | 21.52 | 21.00 | 21.39 | 4,319,287 | -0.03(-0.16%) |
May 28, 2013 | 21.48 | 21.86 | 21.40 | 21.42 | 3,153,803 | +0.03(+0.14%) |
May 24, 2013 | 21.07 | 21.41 | 21.03 | 21.39 | 3,242,635 | +0.16(+0.73%) |
May 23, 2013 | 21.40 | 21.40 | 21.00 | 21.23 | 6,400,455 | -0.29(-1.37%) |
May 22, 2013 | 21.77 | 22.25 | 21.47 | 21.53 | 7,546,666 | -0.27(-1.25%) |
May 21, 2013 | 21.87 | 22.15 | 21.74 | 21.80 | 5,762,979 | -0.13(-0.61%) |
May 20, 2013 | 22.12 | 22.37 | 21.85 | 21.94 | 5,299,236 | -0.19(-0.87%) |
May 17, 2013 | 21.47 | 22.17 | 21.44 | 22.13 | 4,858,377 | +0.38(+1.76%) |
May 16, 2013 | 21.44 | 22.02 | 21.44 | 21.74 | 8,358,689 | +0.26(+1.23%) |
May 15, 2013 | 21.37 | 21.64 | 21.36 | 21.48 | 5,147,999 | +0.72(+3.46%) |
May 13, 2013 | 20.62 | 20.92 | 20.32 | 20.76 | 4,067,191 | +0.21(+1.03%) |
May 10, 2013 | 20.38 | 20.67 | 20.37 | 20.55 | 4,171,842 | +0.08(+0.37%) |
May 09, 2013 | 20.94 | 21.20 | 20.43 | 20.48 | 6,165,430 | -0.49(-2.34%) |
May 08, 2013 | 20.56 | 20.98 | 20.56 | 20.97 | 4,269,778 | +0.32(+1.55%) |
May 07, 2013 | 20.37 | 20.72 | 20.35 | 20.65 | 3,635,486 | +0.38(+1.89%) |
May 06, 2013 | 20.25 | 20.39 | 20.12 | 20.26 | 3,078,162 | +0.11(+0.55%) |
May 03, 2013 | 20.26 | 20.34 | 20.12 | 20.15 | 3,939,519 | +0.07(+0.36%) |
May 02, 2013 | 19.56 | 20.14 | 19.53 | 20.08 | 5,428,316 | +0.55(+2.83%) |
May 01, 2013 | 19.91 | 19.93 | 19.44 | 19.53 | 6,337,274 | -0.39(-1.94%) |
Apr 30, 2013 | 19.91 | 19.93 | 19.66 | 19.92 | 6,855,044 | +0.00(+0.01%) |
Apr 29, 2013 | 19.79 | 20.00 | 19.71 | 19.91 | 6,121,872 | +0.16(+0.83%) |
Apr 26, 2013 | 19.65 | 19.83 | 19.63 | 19.75 | 4,447,334 | +0.09(+0.48%) |
Apr 25, 2013 | 19.70 | 19.74 | 19.48 | 19.65 | 5,367,775 | +0.20(+1.05%) |
Apr 24, 2013 | 19.75 | 19.86 | 19.35 | 19.45 | 6,106,797 | -0.17(-0.86%) |
Apr 23, 2013 | 19.61 | 20.01 | 19.37 | 19.62 | 5,731,673 | +0.09(+0.44%) |
Apr 22, 2013 | 19.35 | 19.70 | 19.24 | 19.53 | 4,242,883 | +0.21(+1.09%) |
Apr 19, 2013 | 19.10 | 19.45 | 19.02 | 19.32 | 6,034,235 | +0.22(+1.17%) |
Apr 18, 2013 | 19.02 | 19.26 | 18.81 | 19.10 | 6,685,328 | +0.15(+0.77%) |
Apr 17, 2013 | 19.17 | 19.22 | 18.75 | 18.95 | 4,599,429 | -0.44(-2.25%) |
Apr 16, 2013 | 19.07 | 19.40 | 19.03 | 19.39 | 4,829,736 | +0.50(+2.64%) |
Apr 15, 2013 | 19.61 | 19.74 | 18.89 | 18.89 | 7,317,442 | -0.90(-4.55%) |
Apr 12, 2013 | 19.66 | 19.91 | 19.52 | 19.79 | 3,466,196 | +0.07(+0.37%) |
Apr 11, 2013 | 19.61 | 19.95 | 19.48 | 19.72 | 4,554,919 | +0.13(+0.68%) |
Apr 10, 2013 | 19.38 | 19.63 | 19.32 | 19.58 | 6,443,682 | +0.26(+1.36%) |
Apr 09, 2013 | 19.74 | 19.80 | 19.30 | 19.32 | 7,132,501 | -0.32(-1.62%) |
Apr 08, 2013 | 19.29 | 19.67 | 19.24 | 19.64 | 4,956,044 | +0.33(+1.71%) |
Apr 05, 2013 | 18.67 | 19.38 | 18.47 | 19.31 | 10,792,205 | +0.10(+0.54%) |
Apr 04, 2013 | 19.28 | 19.32 | 18.98 | 19.20 | 6,544,365 | -0.10(-0.52%) |
Apr 03, 2013 | 19.84 | 19.96 | 19.23 | 19.30 | 9,318,427 | -0.58(-2.91%) |
Apr 02, 2013 | 20.39 | 20.45 | 19.79 | 19.88 | 14,570,369 | -0.41(-2.00%) |
Apr 01, 2013 | 20.88 | 20.88 | 20.27 | 20.29 | 6,080,998 | -0.56(-2.69%) |
Mar 28, 2013 | 20.33 | 20.90 | 20.31 | 20.85 | 6,267,922 | +0.57(+2.81%) |
Mar 27, 2013 | 20.35 | 20.49 | 20.17 | 20.28 | 3,541,430 | -0.08(-0.38%) |
Mar 26, 2013 | 20.11 | 20.39 | 20.10 | 20.36 | 2,510,370 | +0.42(+2.09%) |
Mar 25, 2013 | 20.25 | 20.33 | 19.85 | 19.94 | 2,943,194 | -0.15(-0.77%) |
Mar 22, 2013 | 20.11 | 20.23 | 20.01 | 20.09 | 3,643,508 | +0.05(+0.26%) |
Mar 21, 2013 | 20.32 | 20.40 | 20.03 | 20.04 | 4,023,291 | -0.40(-1.97%) |
Mar 20, 2013 | 20.15 | 20.47 | 20.13 | 20.44 | 3,809,181 | +0.39(+1.96%) |
Mar 19, 2013 | 20.03 | 20.15 | 19.90 | 20.05 | 3,507,697 | +0.02(+0.09%) |
Mar 18, 2013 | 20.02 | 20.18 | 19.93 | 20.03 | 2,388,003 | -0.16(-0.78%) |
Mar 15, 2013 | 20.22 | 20.40 | 20.17 | 20.19 | 4,343,513 | -0.02(-0.11%) |
Mar 14, 2013 | 20.20 | 20.22 | 19.95 | 20.21 | 4,348,314 | +0.04(+0.21%) |
Mar 13, 2013 | 20.13 | 20.21 | 20.01 | 20.17 | 2,815,029 | +0.04(+0.18%) |
Mar 12, 2013 | 20.20 | 20.33 | 20.02 | 20.13 | 3,204,999 | -0.04(-0.19%) |
Mar 11, 2013 | 20.07 | 20.28 | 20.02 | 20.17 | 4,318,647 | +0.13(+0.67%) |
Mar 08, 2013 | 20.37 | 20.47 | 19.96 | 20.04 | 6,669,004 | -0.18(-0.88%) |
Mar 07, 2013 | 20.04 | 20.28 | 20.01 | 20.22 | 6,399,862 | +0.22(+1.10%) |
Mar 06, 2013 | 20.10 | 20.29 | 19.97 | 20.00 | 7,194,584 | -0.01(-0.06%) |
Mar 05, 2013 | 20.03 | 20.31 | 19.98 | 20.01 | 6,490,356 | +0.10(+0.53%) |
Mar 04, 2013 | 19.64 | 20.02 | 19.54 | 19.90 | 6,593,454 | +0.27(+1.39%) |
Mar 01, 2013 | 19.25 | 19.71 | 19.17 | 19.63 | 4,604,778 | +0.32(+1.65%) |
Feb 28, 2013 | 19.27 | 19.38 | 19.23 | 19.31 | 6,253,588 | -0.03(-0.15%) |
Feb 27, 2013 | 18.67 | 19.42 | 18.63 | 19.34 | 10,511,666 | +0.63(+3.35%) |
Feb 26, 2013 | 18.65 | 18.77 | 18.50 | 18.71 | 5,003,268 | +0.08(+0.45%) |
Feb 25, 2013 | 18.86 | 18.98 | 18.57 | 18.63 | 7,740,582 | -0.17(-0.92%) |
Feb 22, 2013 | 18.62 | 18.87 | 18.54 | 18.80 | 2,168,186 | +0.23(+1.21%) |
Feb 21, 2013 | 18.68 | 18.69 | 18.47 | 18.58 | 3,659,301 | -0.16(-0.84%) |
Feb 20, 2013 | 18.94 | 19.05 | 18.70 | 18.73 | 4,325,335 | -0.25(-1.32%) |
Feb 19, 2013 | 18.78 | 18.99 | 18.76 | 18.99 | 2,563,480 | +0.09(+0.50%) |
Feb 15, 2013 | 18.91 | 18.98 | 18.86 | 18.89 | 4,648,118 | -0.09(-0.45%) |
Feb 14, 2013 | 18.77 | 18.99 | 18.67 | 18.98 | 3,922,919 | +0.20(+1.07%) |
Feb 13, 2013 | 18.64 | 18.87 | 18.64 | 18.78 | 4,917,531 | +0.10(+0.54%) |
Feb 12, 2013 | 18.35 | 18.71 | 18.29 | 18.68 | 3,669,765 | +0.32(+1.73%) |
Feb 11, 2013 | 17.98 | 18.40 | 17.97 | 18.36 | 3,451,502 | +0.33(+1.84%) |
Feb 08, 2013 | 17.99 | 18.03 | 17.89 | 18.03 | 6,908,434 | -0.02(-0.10%) |
Feb 07, 2013 | 18.03 | 18.14 | 17.88 | 18.04 | 3,264,530 | -0.02(-0.09%) |
Feb 06, 2013 | 17.98 | 18.08 | 17.88 | 18.06 | 5,197,212 | -0.01(-0.07%) |
Feb 04, 2013 | 18.22 | 18.42 | 18.07 | 18.07 | 7,811,514 | -0.38(-2.04%) |
Feb 01, 2013 | 18.47 | 18.51 | 18.33 | 18.45 | 6,632,604 | +0.09(+0.48%) |
Jan 31, 2013 | 18.19 | 18.50 | 18.12 | 18.36 | 6,589,830 | +0.14(+0.79%) |
Jan 30, 2013 | 18.17 | 18.28 | 17.96 | 18.22 | 7,438,652 | -0.21(-1.12%) |
Jan 29, 2013 | 17.78 | 18.76 | 17.66 | 18.42 | 10,118,059 | +0.62(+3.49%) |
Jan 28, 2013 | 17.77 | 17.99 | 17.76 | 17.80 | 4,499,214 | +0.01(+0.06%) |
Jan 25, 2013 | 17.89 | 17.96 | 17.67 | 17.79 | 8,021,604 | -0.18(-1.00%) |
Jan 24, 2013 | 17.61 | 18.00 | 17.52 | 17.97 | 4,689,923 | +0.31(+1.77%) |
Jan 23, 2013 | 17.58 | 17.80 | 17.58 | 17.66 | 6,256,728 | +0.02(+0.13%) |
Jan 22, 2013 | 17.43 | 17.66 | 17.42 | 17.63 | 3,987,766 | +0.12(+0.70%) |
Jan 18, 2013 | 17.44 | 17.56 | 17.38 | 17.51 | 6,113,926 | -0.02(-0.13%) |
Jan 17, 2013 | 17.70 | 17.74 | 17.53 | 17.53 | 2,946,692 | -0.12(-0.70%) |
Jan 16, 2013 | 17.49 | 17.71 | 17.46 | 17.66 | 4,025,871 | +0.08(+0.44%) |
Jan 15, 2013 | 17.51 | 17.59 | 17.49 | 17.58 | 3,689,038 | -0.07(-0.40%) |
Jan 14, 2013 | 17.68 | 17.73 | 17.54 | 17.65 | 3,079,822 | -0.04(-0.22%) |
Jan 11, 2013 | 17.62 | 17.78 | 17.56 | 17.69 | 6,289,585 | +0.09(+0.53%) |
Jan 10, 2013 | 17.47 | 17.63 | 17.28 | 17.59 | 4,517,077 | +0.16(+0.90%) |
Jan 09, 2013 | 17.29 | 17.49 | 17.21 | 17.44 | 3,911,309 | +0.09(+0.53%) |
Jan 08, 2013 | 16.96 | 17.35 | 16.96 | 17.35 | 7,830,403 | +0.30(+1.73%) |
Jan 07, 2013 | 17.00 | 17.10 | 16.91 | 17.05 | 3,064,822 | -0.01(-0.04%) |
Jan 04, 2013 | 16.88 | 17.14 | 16.88 | 17.06 | 3,734,468 | +0.17(+0.99%) |
Jan 03, 2013 | 16.77 | 17.01 | 16.70 | 16.89 | 8,254,263 | +0.11(+0.63%) |
Jan 02, 2013 | 16.93 | 16.98 | 16.15 | 16.78 | 5,507,064 | +0.63(+3.92%) |
Dec 31, 2012 | 16.02 | 16.25 | 15.99 | 16.15 | 3,377,770 | +0.13(+0.83%) |
Dec 28, 2012 | 16.10 | 16.14 | 16.01 | 16.02 | 4,070,401 | -0.14(-0.87%) |
Dec 27, 2012 | 16.07 | 16.18 | 15.94 | 16.16 | 5,027,958 | +0.08(+0.47%) |
Dec 26, 2012 | 16.20 | 16.26 | 16.00 | 16.08 | 1,187,398 | +0.01(+0.04%) |
Dec 24, 2012 | 16.00 | 16.10 | 15.95 | 16.07 | 1,805,641 | +0.02(+0.12%) |
Dec 21, 2012 | 16.01 | 16.17 | 15.96 | 16.05 | 3,976,662 | -0.14(-0.89%) |
Dec 20, 2012 | 15.91 | 16.23 | 15.72 | 16.20 | 7,244,223 | +0.29(+1.82%) |
Dec 19, 2012 | 15.75 | 15.99 | 15.64 | 15.91 | 6,739,759 | +0.08(+0.50%) |
Dec 18, 2012 | 15.71 | 15.85 | 15.58 | 15.83 | 5,509,949 | +0.12(+0.75%) |
Dec 17, 2012 | 15.80 | 15.86 | 15.58 | 15.71 | 3,318,698 | -0.04(-0.28%) |
Dec 14, 2012 | 15.75 | 15.81 | 15.69 | 15.76 | 3,978,943 | -0.01(-0.09%) |
Dec 13, 2012 | 15.78 | 15.88 | 15.69 | 15.77 | 4,290,371 | -0.02(-0.14%) |
Dec 12, 2012 | 15.89 | 15.92 | 15.74 | 15.79 | 4,125,308 | -0.05(-0.34%) |
Dec 11, 2012 | 16.00 | 16.13 | 15.75 | 15.85 | 4,724,817 | -0.11(-0.68%) |
Dec 10, 2012 | 15.66 | 15.96 | 15.63 | 15.96 | 4,446,297 | +0.37(+2.39%) |
Dec 07, 2012 | 15.80 | 15.91 | 15.53 | 15.58 | 13,777,723 | -0.23(-1.46%) |
Dec 06, 2012 | 15.54 | 15.92 | 15.52 | 15.81 | 12,271,953 | +0.42(+2.76%) |
Dec 05, 2012 | 14.93 | 15.61 | 14.92 | 15.39 | 17,789,308 | +0.61(+4.14%) |
Dec 04, 2012 | 14.44 | 14.91 | 14.42 | 14.78 | 6,859,279 | +0.04(+0.30%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.73 | 6,701,078 | -0.01(-0.05%) |
Nov 29, 2012 | 14.73 | 14.77 | 14.64 | 14.74 | 6,404,862 | +0.06(+0.43%) |
Nov 28, 2012 | 14.56 | 14.70 | 14.45 | 14.68 | 2,551,839 | +0.07(+0.51%) |
Nov 27, 2012 | 14.69 | 14.71 | 14.56 | 14.60 | 3,229,831 | -0.05(-0.32%) |
Nov 26, 2012 | 14.72 | 14.72 | 14.54 | 14.65 | 3,308,655 | -0.09(-0.59%) |
Nov 23, 2012 | 14.66 | 14.82 | 14.64 | 14.74 | 1,010,873 | +0.11(+0.73%) |
Nov 21, 2012 | 14.59 | 14.66 | 14.51 | 14.63 | 3,679,755 | +0.02(+0.12%) |
Nov 20, 2012 | 14.63 | 14.75 | 14.52 | 14.61 | 4,376,951 | -0.03(-0.24%) |
Nov 19, 2012 | 14.35 | 14.65 | 14.33 | 14.65 | 7,036,260 | +0.42(+2.99%) |
Nov 16, 2012 | 14.27 | 14.27 | 14.09 | 14.22 | 4,786,541 | -0.04(-0.30%) |
Nov 15, 2012 | 14.31 | 14.56 | 14.20 | 14.26 | 9,846,864 | -0.06(-0.43%) |
Nov 14, 2012 | 14.54 | 14.56 | 14.32 | 14.33 | 3,925,182 | -0.18(-1.24%) |
Nov 13, 2012 | 14.31 | 14.68 | 14.28 | 14.51 | 3,413,198 | +0.12(+0.86%) |
Nov 12, 2012 | 14.24 | 14.41 | 14.17 | 14.38 | 2,116,335 | +0.20(+1.41%) |
Nov 09, 2012 | 14.21 | 14.35 | 14.10 | 14.18 | 3,539,244 | -0.08(-0.59%) |
Nov 08, 2012 | 14.58 | 14.59 | 14.27 | 14.27 | 2,547,879 | -0.30(-2.04%) |
Nov 07, 2012 | 14.65 | 14.76 | 14.45 | 14.56 | 3,445,726 | -0.23(-1.58%) |
Nov 06, 2012 | 14.82 | 14.86 | 14.70 | 14.80 | 2,277,152 | +0.03(+0.24%) |
Nov 05, 2012 | 14.84 | 14.86 | 14.74 | 14.76 | 2,402,964 | -0.10(-0.66%) |
Nov 02, 2012 | 14.91 | 14.97 | 14.83 | 14.86 | 2,804,286 | -0.02(-0.11%) |
Nov 01, 2012 | 14.53 | 14.88 | 14.47 | 14.88 | 3,481,543 | +0.35(+2.38%) |
Oct 31, 2012 | 14.46 | 14.57 | 14.45 | 14.53 | 4,654,165 | -0.00(-0.02%) |
Oct 26, 2012 | 14.60 | 14.53 | 14.53 | 14.53 | 3,308,605 | -0.07(-0.50%) |
Oct 25, 2012 | 14.67 | 14.76 | 14.51 | 14.61 | 6,886,422 | -0.16(-1.06%) |
Oct 24, 2012 | 14.27 | 14.96 | 14.21 | 14.76 | 16,253,652 | +0.80(+5.72%) |
Oct 23, 2012 | 13.92 | 13.99 | 13.63 | 13.96 | 3,484,876 | -0.08(-0.60%) |
Oct 19, 2012 | 14.23 | 14.24 | 13.90 | 14.05 | 2,651,914 | -0.25(-1.73%) |
Oct 18, 2012 | 14.28 | 14.47 | 14.25 | 14.29 | 3,362,048 | -0.03(-0.23%) |
Oct 17, 2012 | 14.44 | 14.47 | 14.26 | 14.33 | 4,149,790 | -0.06(-0.41%) |
Oct 16, 2012 | 14.10 | 14.39 | 14.09 | 14.39 | 2,372,147 | +0.23(+1.64%) |
Oct 15, 2012 | 14.00 | 14.15 | 13.94 | 14.15 | 2,611,086 | +0.15(+1.09%) |
Oct 12, 2012 | 13.92 | 14.01 | 13.89 | 14.00 | 1,964,241 | +0.06(+0.40%) |
Oct 11, 2012 | 13.97 | 14.03 | 13.92 | 13.95 | 1,688,738 | +0.06(+0.40%) |
Oct 10, 2012 | 13.93 | 14.00 | 13.88 | 13.89 | 2,887,001 | -0.07(-0.48%) |
Oct 09, 2012 | 14.00 | 14.10 | 13.91 | 13.96 | 2,158,247 | -0.09(-0.62%) |
Oct 08, 2012 | 14.02 | 14.08 | 13.90 | 14.04 | 1,595,264 | +0.02(+0.11%) |
Oct 05, 2012 | 13.88 | 14.09 | 13.87 | 14.03 | 3,667,172 | +0.25(+1.82%) |
Oct 04, 2012 | 13.65 | 13.83 | 13.63 | 13.78 | 3,124,433 | +0.22(+1.60%) |
Oct 03, 2012 | 13.48 | 13.62 | 13.43 | 13.56 | 3,306,241 | +0.06(+0.41%) |
Oct 02, 2012 | 13.29 | 13.51 | 13.28 | 13.51 | 3,418,875 | +0.22(+1.65%) |
Oct 01, 2012 | 13.10 | 13.31 | 13.06 | 13.29 | 3,359,203 | +0.20(+1.56%) |
Sep 28, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 2,625,196 | -0.18(-1.37%) |
Sep 27, 2012 | 13.30 | 13.39 | 13.17 | 13.26 | 1,955,536 | +0.09(+0.66%) |
Sep 26, 2012 | 13.14 | 13.24 | 13.07 | 13.18 | 2,969,704 | +0.05(+0.38%) |
Sep 25, 2012 | 13.27 | 13.29 | 13.12 | 13.13 | 3,418,532 | -0.06(-0.43%) |
Sep 24, 2012 | 12.82 | 13.29 | 12.79 | 13.18 | 4,724,358 | +0.34(+2.64%) |
Sep 21, 2012 | 13.02 | 13.06 | 12.84 | 12.84 | 2,335,952 | -0.11(-0.83%) |
Sep 20, 2012 | 12.96 | 13.09 | 12.85 | 12.95 | 8,851,049 | -0.37(-2.77%) |
Sep 19, 2012 | 13.06 | 13.37 | 12.97 | 13.32 | 2,951,561 | +0.26(+2.03%) |
Sep 18, 2012 | 13.34 | 13.34 | 13.06 | 13.06 | 3,146,941 | -0.29(-2.16%) |
Sep 17, 2012 | 13.73 | 13.75 | 13.33 | 13.34 | 2,712,648 | -0.38(-2.77%) |
Sep 14, 2012 | 13.55 | 13.81 | 13.55 | 13.73 | 2,756,820 | +0.29(+2.14%) |
Sep 13, 2012 | 13.38 | 13.47 | 13.28 | 13.44 | 2,784,654 | +0.07(+0.50%) |
Sep 12, 2012 | 13.30 | 13.43 | 13.30 | 13.37 | 2,207,671 | +0.09(+0.66%) |
Sep 11, 2012 | 13.25 | 13.34 | 13.23 | 13.28 | 2,549,281 | +0.07(+0.51%) |
Sep 10, 2012 | 13.21 | 13.29 | 13.14 | 13.21 | 1,763,857 | -0.01(-0.07%) |
Sep 07, 2012 | 13.11 | 13.23 | 13.05 | 13.22 | 1,804,694 | +0.09(+0.72%) |
Sep 06, 2012 | 12.88 | 13.14 | 12.88 | 13.13 | 3,181,420 | +0.32(+2.51%) |
Sep 05, 2012 | 12.87 | 12.95 | 12.52 | 12.81 | 1,422,042 | -0.10(-0.79%) |