Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.73 | 16.93 | 16.71 | 16.89 | 9,778,526 | +0.26(+1.54%) |
Mar 27, 2013 | 16.54 | 16.66 | 16.50 | 16.63 | 4,946,209 | -0.06(-0.38%) |
Mar 26, 2013 | 16.71 | 16.75 | 16.65 | 16.69 | 8,220,663 | -0.07(-0.42%) |
Mar 25, 2013 | 16.64 | 16.80 | 16.60 | 16.77 | 10,393,970 | +0.16(+0.96%) |
Mar 22, 2013 | 16.50 | 16.77 | 16.47 | 16.61 | 14,869,051 | +0.41(+2.50%) |
Mar 21, 2013 | 15.97 | 16.21 | 15.86 | 16.20 | 15,931,672 | +0.60(+3.83%) |
Mar 20, 2013 | 15.72 | 15.78 | 15.57 | 15.60 | 5,115,711 | -0.06(-0.39%) |
Mar 19, 2013 | 15.70 | 15.77 | 15.61 | 15.66 | 4,962,860 | +0.06(+0.39%) |
Mar 18, 2013 | 15.57 | 15.69 | 15.55 | 15.60 | 4,317,260 | -0.09(-0.60%) |
Mar 15, 2013 | 15.71 | 15.75 | 15.64 | 15.70 | 3,140,426 | -0.02(-0.13%) |
Mar 14, 2013 | 15.53 | 15.73 | 15.47 | 15.72 | 5,556,892 | +0.23(+1.46%) |
Mar 13, 2013 | 15.43 | 15.53 | 15.41 | 15.49 | 4,071,840 | -0.02(-0.11%) |
Mar 12, 2013 | 15.44 | 15.52 | 15.42 | 15.51 | 6,494,482 | +0.12(+0.79%) |
Mar 11, 2013 | 15.36 | 15.40 | 15.32 | 15.39 | 6,238,212 | -0.04(-0.24%) |
Mar 08, 2013 | 15.29 | 15.45 | 15.29 | 15.42 | 6,620,862 | -0.05(-0.33%) |
Mar 07, 2013 | 15.43 | 15.51 | 15.43 | 15.47 | 3,699,888 | +0.02(+0.13%) |
Mar 06, 2013 | 15.53 | 15.56 | 15.42 | 15.45 | 4,399,585 | -0.09(-0.61%) |
Mar 05, 2013 | 15.54 | 15.62 | 15.53 | 15.55 | 3,642,359 | +0.11(+0.72%) |
Mar 04, 2013 | 15.32 | 15.46 | 15.31 | 15.44 | 3,612,114 | +0.08(+0.53%) |
Mar 01, 2013 | 15.28 | 15.38 | 15.24 | 15.36 | 3,307,900 | +0.00(+0.02%) |
Feb 28, 2013 | 15.40 | 15.48 | 15.35 | 15.35 | 5,096,255 | -0.06(-0.42%) |
Feb 27, 2013 | 15.22 | 15.45 | 15.21 | 15.42 | 5,567,908 | +0.25(+1.67%) |
Feb 26, 2013 | 15.19 | 15.22 | 15.08 | 15.16 | 7,429,788 | +0.01(+0.09%) |
Feb 25, 2013 | 15.27 | 15.32 | 15.13 | 15.15 | 9,165,203 | -0.11(-0.75%) |
Feb 22, 2013 | 15.15 | 15.27 | 15.12 | 15.27 | 5,016,125 | +0.17(+1.14%) |
Feb 21, 2013 | 15.12 | 15.13 | 15.02 | 15.09 | 4,964,938 | -0.18(-1.15%) |
Feb 20, 2013 | 15.30 | 15.34 | 15.26 | 15.27 | 5,912,384 | -0.16(-1.05%) |
Feb 19, 2013 | 15.30 | 15.43 | 15.30 | 15.43 | 6,027,414 | +0.00(+0.02%) |
Feb 15, 2013 | 15.42 | 15.46 | 15.35 | 15.43 | 4,331,863 | +0.11(+0.75%) |
Feb 14, 2013 | 15.38 | 15.41 | 15.31 | 15.31 | 4,511,638 | -0.18(-1.18%) |
Feb 13, 2013 | 15.61 | 15.64 | 15.47 | 15.50 | 8,584,887 | +0.11(+0.75%) |
Feb 12, 2013 | 15.31 | 15.38 | 15.29 | 15.38 | 11,273,949 | -0.00(-0.02%) |
Feb 11, 2013 | 15.40 | 15.41 | 15.34 | 15.38 | 6,502,067 | +0.00(+0.00%) |
Feb 08, 2013 | 15.38 | 15.44 | 15.35 | 15.38 | 3,968,739 | -0.01(-0.08%) |
Feb 07, 2013 | 15.49 | 15.53 | 15.35 | 15.40 | 6,473,430 | -0.17(-1.10%) |
Feb 06, 2013 | 15.54 | 15.59 | 15.53 | 15.57 | 6,251,441 | +0.01(+0.04%) |
Feb 04, 2013 | 15.54 | 15.62 | 15.52 | 15.56 | 6,985,199 | -0.14(-0.91%) |
Feb 01, 2013 | 15.70 | 15.74 | 15.67 | 15.70 | 12,400,992 | +0.08(+0.50%) |
Jan 31, 2013 | 16.16 | 15.75 | 15.47 | 15.63 | 13,744,605 | -0.53(-3.27%) |
Jan 30, 2013 | 16.07 | 16.19 | 16.05 | 16.16 | 4,354,338 | -0.08(-0.50%) |
Jan 29, 2013 | 16.05 | 16.26 | 16.05 | 16.24 | 4,054,001 | +0.26(+1.65%) |
Jan 28, 2013 | 16.03 | 16.04 | 15.97 | 15.97 | 5,278,951 | -0.25(-1.54%) |
Jan 25, 2013 | 16.14 | 16.22 | 16.10 | 16.22 | 5,200,475 | +0.16(+0.99%) |
Jan 24, 2013 | 15.99 | 16.09 | 15.96 | 16.06 | 8,406,117 | +0.18(+1.12%) |
Jan 23, 2013 | 15.86 | 15.93 | 15.80 | 15.89 | 5,015,231 | +0.02(+0.12%) |
Jan 22, 2013 | 15.88 | 15.88 | 15.79 | 15.87 | 4,152,525 | -0.02(-0.14%) |
Jan 18, 2013 | 15.92 | 15.94 | 15.83 | 15.89 | 2,295,158 | -0.05(-0.28%) |
Jan 17, 2013 | 15.87 | 15.98 | 15.85 | 15.93 | 3,419,716 | +0.19(+1.24%) |
Jan 16, 2013 | 15.73 | 15.79 | 15.71 | 15.74 | 4,235,623 | -0.18(-1.12%) |
Jan 15, 2013 | 15.81 | 15.93 | 15.78 | 15.92 | 3,741,135 | +0.10(+0.64%) |
Jan 14, 2013 | 15.78 | 15.85 | 15.73 | 15.82 | 5,634,104 | +0.02(+0.12%) |
Jan 11, 2013 | 15.81 | 15.84 | 15.74 | 15.80 | 3,128,358 | +0.01(+0.04%) |
Jan 10, 2013 | 15.63 | 15.81 | 15.62 | 15.79 | 4,752,291 | +0.28(+1.78%) |
Jan 09, 2013 | 15.57 | 15.60 | 15.49 | 15.52 | 3,810,362 | -0.10(-0.64%) |
Jan 08, 2013 | 15.49 | 15.64 | 15.48 | 15.62 | 2,809,337 | +0.01(+0.08%) |
Jan 07, 2013 | 15.57 | 15.63 | 15.55 | 15.60 | 2,978,370 | -0.01(-0.08%) |
Jan 04, 2013 | 15.54 | 15.65 | 15.54 | 15.62 | 2,859,270 | +0.00(+0.00%) |
Jan 03, 2013 | 15.58 | 15.64 | 15.56 | 15.62 | 2,992,809 | -0.03(-0.19%) |
Jan 02, 2013 | 15.62 | 15.65 | 15.56 | 15.65 | 4,334,870 | +0.33(+2.14%) |
Dec 31, 2012 | 15.16 | 15.35 | 15.15 | 15.32 | 2,784,262 | +0.11(+0.75%) |
Dec 28, 2012 | 15.32 | 15.35 | 15.20 | 15.21 | 3,080,303 | -0.09(-0.62%) |
Dec 27, 2012 | 15.38 | 15.40 | 15.24 | 15.30 | 3,447,560 | +0.00(+0.00%) |
Dec 26, 2012 | 15.34 | 15.40 | 15.26 | 15.30 | 1,525,156 | -0.03(-0.17%) |
Dec 24, 2012 | 15.34 | 15.39 | 15.27 | 15.33 | 1,145,228 | -0.07(-0.46%) |
Dec 21, 2012 | 15.41 | 15.45 | 15.36 | 15.40 | 3,039,719 | -0.09(-0.59%) |
Dec 20, 2012 | 15.49 | 15.50 | 15.42 | 15.49 | 3,195,975 | +0.07(+0.46%) |
Dec 19, 2012 | 15.60 | 15.60 | 15.41 | 15.42 | 3,815,464 | -0.16(-1.00%) |
Dec 18, 2012 | 15.52 | 15.61 | 15.47 | 15.57 | 3,552,774 | +0.21(+1.35%) |
Dec 17, 2012 | 15.34 | 15.44 | 15.33 | 15.36 | 3,721,902 | -0.03(-0.19%) |
Dec 14, 2012 | 15.22 | 15.45 | 15.22 | 15.39 | 7,894,841 | +0.00(+0.00%) |
Dec 13, 2012 | 15.40 | 15.48 | 15.39 | 15.39 | 6,489,938 | -0.47(-2.94%) |
Dec 12, 2012 | 15.98 | 15.98 | 15.85 | 15.86 | 5,820,516 | +0.05(+0.29%) |
Dec 11, 2012 | 15.77 | 15.84 | 15.76 | 15.81 | 2,908,770 | +0.13(+0.85%) |
Dec 10, 2012 | 15.66 | 15.75 | 15.65 | 15.68 | 2,714,582 | +0.05(+0.31%) |
Dec 07, 2012 | 15.51 | 15.66 | 15.51 | 15.63 | 3,660,954 | -0.00(-0.02%) |
Dec 06, 2012 | 15.69 | 15.69 | 15.54 | 15.64 | 3,795,683 | -0.01(-0.04%) |
Dec 05, 2012 | 15.60 | 15.71 | 15.58 | 15.64 | 3,869,072 | +0.12(+0.75%) |
Dec 04, 2012 | 15.57 | 15.60 | 15.51 | 15.53 | 4,662,545 | +0.11(+0.69%) |
Nov 30, 2012 | 15.40 | 15.45 | 15.38 | 15.42 | 2,145,358 | -0.00(-0.02%) |
Nov 29, 2012 | 15.33 | 15.44 | 15.32 | 15.42 | 4,166,069 | +0.26(+1.73%) |
Nov 28, 2012 | 15.04 | 15.18 | 15.00 | 15.16 | 2,619,518 | +0.21(+1.39%) |
Nov 27, 2012 | 15.02 | 15.05 | 14.94 | 14.95 | 2,123,291 | -0.07(-0.45%) |
Nov 26, 2012 | 14.98 | 15.03 | 14.92 | 15.02 | 1,876,282 | -0.05(-0.32%) |
Nov 23, 2012 | 14.93 | 15.08 | 14.90 | 15.07 | 1,950,981 | +0.36(+2.42%) |
Nov 21, 2012 | 14.68 | 14.73 | 14.67 | 14.71 | 1,683,638 | +0.08(+0.55%) |
Nov 20, 2012 | 14.59 | 14.63 | 14.55 | 14.63 | 2,358,532 | +0.09(+0.60%) |
Nov 19, 2012 | 14.43 | 14.57 | 14.43 | 14.54 | 4,694,059 | +0.16(+1.13%) |
Nov 16, 2012 | 14.48 | 14.51 | 14.33 | 14.38 | 6,108,033 | -0.24(-1.62%) |
Nov 15, 2012 | 14.67 | 14.72 | 14.56 | 14.62 | 3,127,020 | +0.01(+0.09%) |
Nov 14, 2012 | 14.76 | 14.76 | 14.59 | 14.61 | 2,712,760 | -0.14(-0.95%) |
Nov 13, 2012 | 14.73 | 14.86 | 14.72 | 14.74 | 2,493,727 | +0.05(+0.33%) |
Nov 12, 2012 | 14.72 | 14.76 | 14.67 | 14.70 | 2,001,629 | -0.04(-0.29%) |
Nov 09, 2012 | 14.68 | 14.84 | 14.68 | 14.74 | 2,725,382 | -0.10(-0.68%) |
Nov 08, 2012 | 14.93 | 14.97 | 14.84 | 14.84 | 4,468,302 | -0.09(-0.61%) |
Nov 07, 2012 | 15.04 | 15.04 | 14.81 | 14.93 | 4,276,105 | -0.13(-0.88%) |
Nov 06, 2012 | 15.04 | 15.16 | 15.03 | 15.06 | 3,048,812 | +0.07(+0.50%) |
Nov 05, 2012 | 15.04 | 15.05 | 14.94 | 14.99 | 2,791,529 | -0.05(-0.30%) |
Nov 02, 2012 | 15.07 | 15.13 | 15.03 | 15.03 | 2,375,487 | -0.13(-0.83%) |
Nov 01, 2012 | 15.15 | 15.22 | 15.12 | 15.16 | 2,362,189 | +0.11(+0.73%) |
Oct 31, 2012 | 15.21 | 15.21 | 15.04 | 15.05 | 2,686,158 | -0.07(-0.45%) |
Oct 26, 2012 | 15.16 | 15.12 | 15.12 | 15.12 | 4,491,586 | -0.03(-0.19%) |
Oct 25, 2012 | 15.27 | 15.27 | 15.11 | 15.15 | 3,144,199 | +0.20(+1.32%) |
Oct 24, 2012 | 15.09 | 15.10 | 14.94 | 14.95 | 2,657,793 | -0.06(-0.43%) |
Oct 23, 2012 | 15.05 | 15.06 | 14.97 | 15.01 | 2,555,893 | -0.25(-1.62%) |
Oct 19, 2012 | 15.43 | 15.43 | 15.25 | 15.26 | 2,429,224 | -0.19(-1.22%) |
Oct 18, 2012 | 15.41 | 15.51 | 15.40 | 15.45 | 4,357,655 | +0.10(+0.63%) |
Oct 17, 2012 | 15.33 | 15.38 | 15.31 | 15.35 | 3,195,824 | +0.02(+0.13%) |
Oct 16, 2012 | 15.24 | 15.34 | 15.22 | 15.33 | 3,293,802 | +0.26(+1.74%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.99 | 15.07 | 2,173,455 | +0.11(+0.72%) |
Oct 12, 2012 | 14.97 | 15.01 | 14.92 | 14.96 | 3,065,982 | +0.10(+0.68%) |
Oct 11, 2012 | 14.96 | 15.00 | 14.86 | 14.86 | 2,672,925 | -0.01(-0.07%) |
Oct 10, 2012 | 14.97 | 14.97 | 14.85 | 14.87 | 4,638,389 | -0.11(-0.71%) |
Oct 09, 2012 | 15.04 | 15.08 | 14.96 | 14.98 | 5,430,848 | -0.21(-1.41%) |
Oct 08, 2012 | 15.32 | 15.22 | 15.11 | 15.19 | 7,816,722 | -0.13(-0.85%) |
Oct 05, 2012 | 15.37 | 15.38 | 15.30 | 15.32 | 5,670,963 | -0.06(-0.36%) |
Oct 04, 2012 | 15.28 | 15.39 | 15.25 | 15.38 | 4,033,800 | +0.17(+1.09%) |
Oct 03, 2012 | 15.21 | 15.24 | 15.18 | 15.21 | 8,740,541 | -0.11(-0.70%) |
Oct 02, 2012 | 15.19 | 15.33 | 15.14 | 15.32 | 11,140,706 | -0.08(-0.51%) |
Oct 01, 2012 | 15.17 | 15.42 | 15.15 | 15.40 | 10,356,510 | -0.13(-0.81%) |
Sep 28, 2012 | 15.54 | 15.57 | 15.47 | 15.52 | 5,674,182 | -0.16(-1.03%) |
Sep 27, 2012 | 15.67 | 15.70 | 15.57 | 15.69 | 2,299,995 | +0.16(+1.04%) |
Sep 26, 2012 | 15.53 | 15.55 | 15.47 | 15.52 | 3,305,367 | -0.05(-0.31%) |
Sep 25, 2012 | 15.65 | 15.73 | 15.56 | 15.57 | 3,282,153 | -0.06(-0.37%) |
Sep 24, 2012 | 15.60 | 15.64 | 15.54 | 15.63 | 2,365,451 | +0.07(+0.48%) |
Sep 21, 2012 | 15.54 | 15.59 | 15.51 | 15.56 | 4,960,458 | +0.00(+0.00%) |
Sep 20, 2012 | 15.49 | 15.58 | 15.45 | 15.56 | 3,152,789 | -0.05(-0.31%) |
Sep 19, 2012 | 15.44 | 15.64 | 15.43 | 15.60 | 6,083,154 | +0.22(+1.41%) |
Sep 18, 2012 | 15.30 | 15.41 | 15.30 | 15.39 | 2,137,123 | +0.16(+1.07%) |
Sep 17, 2012 | 15.21 | 15.26 | 15.21 | 15.22 | 3,486,464 | -0.01(-0.04%) |
Sep 14, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 3,810,134 | -0.12(-0.80%) |
Sep 13, 2012 | 15.22 | 15.42 | 15.20 | 15.35 | 3,090,126 | +0.15(+0.98%) |
Sep 12, 2012 | 15.20 | 15.25 | 15.15 | 15.21 | 3,464,601 | +0.00(+0.00%) |
Sep 11, 2012 | 15.16 | 15.24 | 15.14 | 15.21 | 3,133,072 | +0.11(+0.71%) |
Sep 10, 2012 | 15.07 | 15.16 | 15.04 | 15.10 | 8,257,556 | -0.08(-0.51%) |
Sep 07, 2012 | 15.13 | 15.24 | 15.13 | 15.18 | 7,109,097 | -0.06(-0.43%) |
Sep 06, 2012 | 15.06 | 15.27 | 15.06 | 15.24 | 3,361,650 | +0.14(+0.90%) |
Sep 05, 2012 | 15.15 | 15.17 | 15.07 | 15.10 | 2,264,307 | +0.07(+0.50%) |
Sep 04, 2012 | 15.03 | 15.09 | 14.95 | 15.03 | 3,957,568 | -0.15(-0.96%) |
Aug 31, 2012 | 15.30 | 15.33 | 15.10 | 15.18 | 3,258,780 | -0.07(-0.45%) |
Aug 30, 2012 | 15.31 | 15.31 | 15.18 | 15.24 | 3,548,186 | +0.00(+0.00%) |
Aug 29, 2012 | 15.23 | 15.28 | 15.19 | 15.24 | 3,946,555 | -0.07(-0.49%) |
Aug 27, 2012 | 15.30 | 15.33 | 15.28 | 15.32 | 3,423,326 | -0.02(-0.11%) |
Aug 24, 2012 | 15.29 | 15.39 | 15.27 | 15.33 | 2,352,560 | +0.09(+0.62%) |
Aug 23, 2012 | 15.27 | 15.31 | 15.20 | 15.24 | 2,010,385 | +0.04(+0.23%) |
Aug 22, 2012 | 15.16 | 15.26 | 15.15 | 15.21 | 2,876,129 | -0.02(-0.15%) |
Aug 21, 2012 | 15.28 | 15.35 | 15.22 | 15.23 | 3,260,266 | -0.05(-0.30%) |
Aug 20, 2012 | 15.20 | 15.30 | 15.15 | 15.27 | 3,221,245 | -0.06(-0.40%) |
Aug 17, 2012 | 15.30 | 15.36 | 15.24 | 15.33 | 3,248,799 | -0.14(-0.88%) |
Aug 16, 2012 | 15.39 | 15.51 | 15.37 | 15.47 | 3,212,964 | +0.04(+0.25%) |
Aug 15, 2012 | 15.39 | 15.47 | 15.37 | 15.43 | 3,155,268 | +0.09(+0.57%) |
Aug 14, 2012 | 15.33 | 15.39 | 15.30 | 15.34 | 3,944,409 | +0.06(+0.42%) |
Aug 13, 2012 | 15.23 | 15.31 | 15.21 | 15.28 | 2,926,458 | -0.02(-0.11%) |
Aug 10, 2012 | 15.10 | 15.31 | 15.08 | 15.30 | 3,597,912 | +0.11(+0.71%) |
Aug 09, 2012 | 15.22 | 15.26 | 15.18 | 15.19 | 3,783,791 | -0.12(-0.76%) |
Aug 08, 2012 | 15.25 | 15.33 | 15.20 | 15.31 | 4,050,893 | -0.01(-0.04%) |
Aug 07, 2012 | 15.34 | 15.36 | 15.30 | 15.31 | 4,637,807 | -0.01(-0.04%) |
Aug 06, 2012 | 15.27 | 15.39 | 15.27 | 15.32 | 4,525,052 | -0.03(-0.17%) |
Aug 03, 2012 | 15.30 | 15.40 | 15.27 | 15.34 | 7,290,884 | +0.36(+2.40%) |
Aug 02, 2012 | 15.06 | 15.10 | 14.88 | 14.98 | 4,487,621 | -0.02(-0.13%) |
Aug 01, 2012 | 14.97 | 15.14 | 14.93 | 15.00 | 5,986,067 | +0.11(+0.71%) |
Jul 31, 2012 | 14.92 | 15.02 | 14.90 | 14.90 | 5,208,699 | -0.08(-0.53%) |
Jul 30, 2012 | 14.90 | 15.02 | 14.87 | 14.98 | 5,186,086 | +0.15(+1.03%) |
Jul 27, 2012 | 14.66 | 14.83 | 14.65 | 14.83 | 8,155,304 | +0.25(+1.70%) |
Jul 26, 2012 | 14.52 | 14.69 | 14.49 | 14.58 | 7,019,795 | +0.11(+0.77%) |
Jul 25, 2012 | 14.38 | 14.48 | 14.30 | 14.47 | 7,928,247 | -0.11(-0.74%) |
Jul 24, 2012 | 14.62 | 14.63 | 14.48 | 14.57 | 8,811,063 | -0.11(-0.78%) |
Jul 23, 2012 | 14.56 | 14.72 | 14.54 | 14.69 | 6,816,190 | -0.22(-1.49%) |
Jul 20, 2012 | 14.88 | 14.96 | 14.84 | 14.91 | 6,588,988 | -0.16(-1.03%) |
Jul 19, 2012 | 14.91 | 15.10 | 14.89 | 15.07 | 7,239,114 | +0.21(+1.39%) |
Jul 18, 2012 | 14.72 | 14.88 | 14.72 | 14.86 | 4,631,658 | +0.11(+0.78%) |
Jul 17, 2012 | 14.64 | 14.76 | 14.61 | 14.75 | 4,296,719 | +0.13(+0.92%) |
Jul 16, 2012 | 14.60 | 14.67 | 14.55 | 14.61 | 4,666,151 | +0.06(+0.44%) |
Jul 13, 2012 | 14.45 | 14.57 | 14.42 | 14.55 | 4,013,851 | +0.22(+1.56%) |
Jul 12, 2012 | 14.28 | 14.36 | 14.23 | 14.33 | 6,794,981 | -0.18(-1.25%) |
Jul 11, 2012 | 14.51 | 14.54 | 14.44 | 14.51 | 5,043,821 | +0.09(+0.60%) |
Jul 10, 2012 | 14.45 | 14.47 | 14.37 | 14.42 | 3,130,303 | -0.07(-0.48%) |
Jul 09, 2012 | 14.45 | 14.50 | 14.40 | 14.49 | 3,766,412 | +0.08(+0.55%) |
Jul 06, 2012 | 14.39 | 14.43 | 14.33 | 14.41 | 5,189,077 | -0.13(-0.88%) |
Jul 05, 2012 | 14.50 | 14.58 | 14.45 | 14.54 | 7,587,259 | -0.15(-1.00%) |
Jul 03, 2012 | 14.55 | 14.69 | 14.55 | 14.69 | 8,316,879 | +0.15(+1.03%) |
Jul 02, 2012 | 14.27 | 14.56 | 14.24 | 14.54 | 12,388,747 | +0.29(+2.06%) |
Jun 29, 2012 | 14.31 | 14.34 | 14.20 | 14.24 | 12,228,947 | +0.11(+0.81%) |
Jun 28, 2012 | 13.94 | 14.13 | 13.84 | 14.13 | 8,036,255 | +0.20(+1.46%) |
Jun 27, 2012 | 13.87 | 13.93 | 13.78 | 13.92 | 3,891,782 | +0.11(+0.81%) |
Jun 26, 2012 | 13.70 | 13.83 | 13.66 | 13.81 | 5,518,361 | +0.22(+1.62%) |
Jun 25, 2012 | 13.69 | 13.69 | 13.58 | 13.59 | 2,745,821 | -0.19(-1.41%) |
Jun 22, 2012 | 13.80 | 13.81 | 13.71 | 13.79 | 2,545,800 | +0.10(+0.72%) |
Jun 21, 2012 | 13.84 | 13.89 | 13.68 | 13.69 | 4,936,837 | -0.15(-1.08%) |
Jun 20, 2012 | 13.83 | 13.92 | 13.76 | 13.84 | 5,335,992 | +0.01(+0.07%) |
Jun 19, 2012 | 13.67 | 13.84 | 13.64 | 13.83 | 7,048,745 | +0.41(+3.06%) |
Jun 18, 2012 | 13.25 | 13.42 | 13.23 | 13.42 | 2,843,910 | +0.12(+0.89%) |
Jun 15, 2012 | 13.31 | 13.35 | 13.27 | 13.30 | 3,600,372 | -0.09(-0.64%) |
Jun 14, 2012 | 13.36 | 13.43 | 13.32 | 13.39 | 3,063,322 | +0.10(+0.72%) |
Jun 13, 2012 | 13.27 | 13.36 | 13.18 | 13.29 | 4,776,110 | +0.03(+0.24%) |
Jun 12, 2012 | 13.14 | 13.27 | 13.07 | 13.26 | 2,972,045 | +0.20(+1.51%) |
Jun 11, 2012 | 13.31 | 13.31 | 13.06 | 13.06 | 3,997,302 | -0.08(-0.61%) |
Jun 08, 2012 | 13.01 | 13.15 | 13.00 | 13.14 | 3,561,729 | +0.10(+0.73%) |
Jun 07, 2012 | 13.20 | 13.20 | 13.04 | 13.05 | 3,705,530 | +0.03(+0.22%) |
Jun 06, 2012 | 12.84 | 13.02 | 12.83 | 13.02 | 3,082,809 | +0.28(+2.17%) |
Jun 05, 2012 | 12.66 | 12.76 | 12.64 | 12.74 | 3,326,713 | -0.01(-0.08%) |
Jun 04, 2012 | 12.73 | 12.78 | 12.68 | 12.75 | 2,447,061 | -0.01(-0.05%) |
Jun 01, 2012 | 12.73 | 12.79 | 12.64 | 12.76 | 4,465,967 | -0.11(-0.82%) |
May 31, 2012 | 12.91 | 12.94 | 12.78 | 12.86 | 3,766,227 | +0.01(+0.05%) |
May 30, 2012 | 12.92 | 12.95 | 12.85 | 12.86 | 4,510,325 | -0.23(-1.75%) |
May 29, 2012 | 13.15 | 13.16 | 13.04 | 13.08 | 2,799,548 | -0.04(-0.29%) |
May 25, 2012 | 13.06 | 13.16 | 13.06 | 13.12 | 2,420,668 | +0.02(+0.12%) |
May 24, 2012 | 13.11 | 13.19 | 13.04 | 13.11 | 3,086,764 | +0.04(+0.29%) |
May 23, 2012 | 13.15 | 13.16 | 12.97 | 13.07 | 4,103,485 | -0.18(-1.35%) |
May 22, 2012 | 13.27 | 13.36 | 13.21 | 13.25 | 4,393,611 | -0.19(-1.40%) |
May 21, 2012 | 13.29 | 13.44 | 13.28 | 13.43 | 4,381,084 | +0.24(+1.81%) |
May 18, 2012 | 13.25 | 13.27 | 13.13 | 13.20 | 4,100,352 | -0.06(-0.46%) |
May 17, 2012 | 13.33 | 13.39 | 13.26 | 13.26 | 9,264,213 | -0.19(-1.42%) |
May 16, 2012 | 13.42 | 13.49 | 13.38 | 13.45 | 7,579,900 | -0.04(-0.33%) |
May 15, 2012 | 13.52 | 13.59 | 13.47 | 13.49 | 3,322,946 | -0.15(-1.10%) |
May 14, 2012 | 13.63 | 13.72 | 13.59 | 13.64 | 2,985,223 | -0.19(-1.36%) |
May 11, 2012 | 13.74 | 13.89 | 13.73 | 13.83 | 2,866,067 | +0.04(+0.25%) |
May 10, 2012 | 13.87 | 13.89 | 13.77 | 13.79 | 3,388,044 | -0.03(-0.23%) |
May 09, 2012 | 13.73 | 13.90 | 13.67 | 13.83 | 4,683,199 | -0.18(-1.25%) |
May 08, 2012 | 14.04 | 14.05 | 13.87 | 14.00 | 3,930,152 | +0.01(+0.07%) |
May 07, 2012 | 13.92 | 14.01 | 13.90 | 13.99 | 4,425,225 | +0.02(+0.14%) |
May 04, 2012 | 14.13 | 14.17 | 13.95 | 13.97 | 3,506,468 | -0.16(-1.13%) |
May 03, 2012 | 14.06 | 14.16 | 14.01 | 14.13 | 5,077,295 | +0.10(+0.70%) |
May 02, 2012 | 13.95 | 14.04 | 13.91 | 14.03 | 4,986,873 | -0.06(-0.45%) |
May 01, 2012 | 14.04 | 14.14 | 14.02 | 14.10 | 5,421,523 | +0.12(+0.89%) |
Apr 30, 2012 | 13.92 | 14.01 | 13.91 | 13.97 | 5,689,416 | +0.11(+0.80%) |
Apr 27, 2012 | 13.82 | 13.91 | 13.75 | 13.86 | 6,573,162 | +0.06(+0.44%) |
Apr 26, 2012 | 13.78 | 13.87 | 13.69 | 13.80 | 26,049,094 | -0.81(-5.55%) |
Apr 25, 2012 | 14.47 | 14.62 | 14.45 | 14.61 | 5,065,837 | +0.03(+0.20%) |
Apr 24, 2012 | 14.52 | 14.64 | 14.50 | 14.58 | 3,340,563 | +0.09(+0.61%) |
Apr 23, 2012 | 14.53 | 14.53 | 14.37 | 14.49 | 4,801,701 | -0.22(-1.47%) |
Apr 20, 2012 | 14.63 | 14.75 | 14.62 | 14.71 | 7,667,385 | +0.26(+1.83%) |
Apr 19, 2012 | 14.44 | 14.49 | 14.36 | 14.45 | 3,467,382 | +0.00(+0.02%) |
Apr 18, 2012 | 14.45 | 14.48 | 14.41 | 14.44 | 3,052,407 | +0.03(+0.24%) |
Apr 17, 2012 | 14.31 | 14.45 | 14.29 | 14.41 | 3,470,084 | +0.18(+1.23%) |
Apr 16, 2012 | 14.16 | 14.23 | 14.10 | 14.23 | 3,305,395 | +0.16(+1.13%) |
Apr 13, 2012 | 14.18 | 14.20 | 14.05 | 14.07 | 3,483,472 | -0.26(-1.80%) |
Apr 12, 2012 | 14.16 | 14.35 | 14.16 | 14.33 | 6,588,781 | +0.19(+1.37%) |
Apr 11, 2012 | 14.12 | 14.23 | 14.12 | 14.14 | 11,032,164 | +0.15(+1.07%) |
Apr 10, 2012 | 14.16 | 14.22 | 13.94 | 13.99 | 6,610,699 | -0.03(-0.23%) |
Apr 09, 2012 | 14.05 | 14.09 | 13.99 | 14.02 | 3,525,555 | -0.05(-0.34%) |
Apr 05, 2012 | 14.01 | 14.09 | 14.01 | 14.07 | 3,346,881 | -0.05(-0.38%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.05 | 14.12 | 4,461,958 | -0.22(-1.55%) |
Apr 03, 2012 | 14.48 | 14.48 | 14.28 | 14.34 | 4,196,628 | -0.07(-0.46%) |