Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.27 | 14.40 | 14.15 | 14.25 | 1,884,192 | -0.11(-0.80%) |
Mar 27, 2013 | 14.29 | 14.41 | 14.07 | 14.36 | 1,891,019 | -0.01(-0.08%) |
Mar 26, 2013 | 14.49 | 14.54 | 14.34 | 14.37 | 1,914,094 | -0.11(-0.79%) |
Mar 25, 2013 | 14.47 | 14.53 | 14.34 | 14.49 | 2,348,710 | +0.09(+0.64%) |
Mar 22, 2013 | 14.34 | 14.85 | 14.34 | 14.40 | 3,093,687 | +0.05(+0.32%) |
Mar 21, 2013 | 14.57 | 14.85 | 14.33 | 14.35 | 7,898,441 | -1.11(-7.20%) |
Mar 20, 2013 | 15.49 | 15.60 | 15.16 | 15.46 | 4,409,889 | +0.11(+0.75%) |
Mar 19, 2013 | 15.70 | 15.77 | 15.15 | 15.35 | 2,633,575 | -0.34(-2.16%) |
Mar 18, 2013 | 15.40 | 15.79 | 15.35 | 15.69 | 1,845,012 | +0.13(+0.85%) |
Mar 15, 2013 | 15.68 | 15.81 | 15.34 | 15.55 | 3,088,814 | -0.17(-1.09%) |
Mar 14, 2013 | 15.63 | 15.77 | 15.55 | 15.73 | 1,882,704 | +0.11(+0.70%) |
Mar 13, 2013 | 15.66 | 15.70 | 15.37 | 15.62 | 3,102,351 | -0.10(-0.62%) |
Mar 12, 2013 | 16.30 | 16.31 | 15.54 | 15.71 | 4,884,217 | -0.68(-4.16%) |
Mar 11, 2013 | 16.27 | 16.52 | 16.17 | 16.40 | 1,793,588 | +0.07(+0.42%) |
Mar 08, 2013 | 16.06 | 16.35 | 16.00 | 16.33 | 1,609,558 | +0.33(+2.04%) |
Mar 07, 2013 | 15.89 | 16.02 | 15.75 | 16.00 | 1,293,819 | +0.15(+0.98%) |
Mar 06, 2013 | 15.89 | 16.00 | 15.77 | 15.85 | 1,766,884 | -0.05(-0.29%) |
Mar 05, 2013 | 15.83 | 16.04 | 15.76 | 15.89 | 1,685,579 | +0.16(+1.02%) |
Mar 04, 2013 | 15.58 | 15.87 | 15.52 | 15.73 | 1,255,639 | +0.11(+0.73%) |
Mar 01, 2013 | 15.85 | 15.90 | 15.55 | 15.62 | 2,391,989 | -0.27(-1.70%) |
Feb 28, 2013 | 15.85 | 16.01 | 15.77 | 15.89 | 1,176,535 | +0.02(+0.14%) |
Feb 27, 2013 | 15.68 | 15.89 | 15.63 | 15.86 | 1,158,754 | +0.18(+1.13%) |
Feb 26, 2013 | 15.73 | 15.90 | 15.46 | 15.69 | 1,468,360 | +0.04(+0.26%) |
Feb 25, 2013 | 16.27 | 16.39 | 15.65 | 15.65 | 2,098,530 | -0.57(-3.50%) |
Feb 22, 2013 | 16.06 | 16.35 | 16.03 | 16.21 | 2,168,283 | +0.20(+1.22%) |
Feb 21, 2013 | 16.23 | 16.35 | 15.93 | 16.02 | 1,263,760 | -0.30(-1.83%) |
Feb 20, 2013 | 16.35 | 16.80 | 16.29 | 16.32 | 3,676,024 | -0.03(-0.21%) |
Feb 19, 2013 | 16.23 | 16.38 | 15.98 | 16.35 | 2,158,836 | +0.21(+1.28%) |
Feb 15, 2013 | 16.30 | 16.35 | 15.98 | 16.14 | 1,373,249 | -0.18(-1.12%) |
Feb 14, 2013 | 16.31 | 16.41 | 16.21 | 16.33 | 2,129,612 | -0.09(-0.52%) |
Feb 13, 2013 | 16.28 | 16.60 | 16.21 | 16.41 | 3,146,687 | +0.14(+0.85%) |
Feb 12, 2013 | 16.09 | 16.44 | 16.06 | 16.28 | 2,656,099 | +0.30(+1.87%) |
Feb 11, 2013 | 16.08 | 16.16 | 15.82 | 15.98 | 1,706,332 | -0.13(-0.82%) |
Feb 08, 2013 | 15.84 | 16.60 | 15.78 | 16.11 | 3,579,837 | +0.64(+4.12%) |
Feb 07, 2013 | 15.58 | 15.62 | 15.24 | 15.47 | 1,235,404 | -0.03(-0.22%) |
Feb 06, 2013 | 15.12 | 15.63 | 15.08 | 15.51 | 3,386,472 | +0.62(+4.16%) |
Feb 04, 2013 | 15.23 | 15.46 | 14.78 | 14.89 | 3,630,646 | -0.76(-4.84%) |
Feb 01, 2013 | 15.67 | 15.81 | 15.47 | 15.65 | 2,629,423 | +0.10(+0.66%) |
Jan 31, 2013 | 15.22 | 15.56 | 15.22 | 15.54 | 1,746,584 | +0.30(+2.00%) |
Jan 30, 2013 | 15.58 | 15.63 | 15.17 | 15.24 | 1,449,871 | -0.37(-2.35%) |
Jan 29, 2013 | 15.29 | 15.67 | 15.22 | 15.61 | 1,822,021 | +0.25(+1.64%) |
Jan 28, 2013 | 15.39 | 15.43 | 15.25 | 15.35 | 795,424 | -0.03(-0.19%) |
Jan 25, 2013 | 15.26 | 15.46 | 15.22 | 15.38 | 1,648,325 | +0.26(+1.75%) |
Jan 24, 2013 | 15.06 | 15.43 | 15.00 | 15.12 | 1,533,102 | +0.10(+0.69%) |
Jan 23, 2013 | 15.04 | 15.15 | 14.88 | 15.01 | 1,767,665 | -0.10(-0.68%) |
Jan 22, 2013 | 15.28 | 15.31 | 15.08 | 15.12 | 1,733,824 | -0.14(-0.94%) |
Jan 18, 2013 | 15.31 | 15.32 | 15.00 | 15.26 | 2,147,383 | -0.06(-0.37%) |
Jan 17, 2013 | 15.73 | 15.83 | 15.29 | 15.32 | 2,569,203 | -0.40(-2.55%) |
Jan 16, 2013 | 15.61 | 15.98 | 15.51 | 15.72 | 2,563,038 | +0.14(+0.92%) |
Jan 15, 2013 | 15.08 | 15.75 | 15.04 | 15.58 | 2,490,479 | +0.40(+2.61%) |
Jan 14, 2013 | 15.20 | 15.36 | 14.82 | 15.18 | 2,465,725 | -0.06(-0.38%) |
Jan 11, 2013 | 14.93 | 15.39 | 14.63 | 15.24 | 2,967,602 | +0.33(+2.23%) |
Jan 10, 2013 | 15.06 | 15.06 | 14.80 | 14.91 | 1,925,932 | -0.11(-0.76%) |
Jan 09, 2013 | 14.96 | 15.09 | 14.88 | 15.02 | 1,759,865 | +0.07(+0.50%) |
Jan 08, 2013 | 14.75 | 14.95 | 14.67 | 14.95 | 1,790,479 | +0.20(+1.32%) |
Jan 07, 2013 | 14.64 | 14.87 | 14.56 | 14.75 | 1,528,127 | +0.05(+0.31%) |
Jan 04, 2013 | 14.58 | 14.76 | 14.53 | 14.70 | 924,698 | +0.12(+0.83%) |
Jan 03, 2013 | 14.27 | 14.80 | 14.13 | 14.58 | 1,171,418 | +0.31(+2.17%) |
Jan 02, 2013 | 14.34 | 14.38 | 14.12 | 14.27 | 1,697,762 | +0.21(+1.51%) |
Dec 31, 2012 | 13.84 | 14.10 | 13.83 | 14.06 | 1,801,740 | +0.20(+1.41%) |
Dec 28, 2012 | 13.97 | 14.01 | 13.86 | 13.87 | 1,668,648 | -0.22(-1.59%) |
Dec 27, 2012 | 13.87 | 14.10 | 13.82 | 14.09 | 1,483,274 | +0.21(+1.49%) |
Dec 26, 2012 | 14.09 | 14.10 | 13.81 | 13.88 | 1,080,988 | -0.18(-1.31%) |
Dec 24, 2012 | 14.12 | 14.15 | 13.98 | 14.07 | 580,830 | -0.12(-0.85%) |
Dec 21, 2012 | 14.27 | 14.43 | 14.05 | 14.19 | 2,638,356 | -0.44(-2.98%) |
Dec 20, 2012 | 14.68 | 14.73 | 14.37 | 14.62 | 1,489,361 | -0.06(-0.43%) |
Dec 19, 2012 | 14.71 | 14.88 | 14.64 | 14.69 | 1,310,539 | -0.03(-0.20%) |
Dec 18, 2012 | 14.39 | 14.75 | 14.39 | 14.72 | 1,633,010 | +0.33(+2.27%) |
Dec 17, 2012 | 14.08 | 14.40 | 14.04 | 14.39 | 1,571,883 | +0.38(+2.70%) |
Dec 14, 2012 | 13.99 | 14.08 | 13.96 | 14.01 | 1,012,332 | -0.03(-0.24%) |
Dec 13, 2012 | 14.05 | 14.15 | 13.92 | 14.05 | 1,341,908 | +0.03(+0.25%) |
Dec 12, 2012 | 14.21 | 14.21 | 13.95 | 14.01 | 1,493,526 | -0.13(-0.93%) |
Dec 11, 2012 | 14.30 | 14.38 | 14.07 | 14.14 | 1,672,519 | -0.04(-0.28%) |
Dec 10, 2012 | 14.25 | 14.37 | 14.11 | 14.18 | 1,644,220 | +0.00(+0.00%) |
Dec 07, 2012 | 14.23 | 14.26 | 14.09 | 14.18 | 1,124,632 | +0.02(+0.15%) |
Dec 06, 2012 | 13.84 | 14.17 | 13.78 | 14.16 | 1,741,192 | +0.27(+1.92%) |
Dec 05, 2012 | 13.81 | 14.01 | 13.71 | 13.89 | 1,244,749 | +0.09(+0.63%) |
Dec 04, 2012 | 13.99 | 14.03 | 13.72 | 13.81 | 1,470,562 | -0.24(-1.70%) |
Nov 30, 2012 | 13.95 | 14.09 | 13.71 | 14.05 | 2,867,564 | +0.07(+0.51%) |
Nov 29, 2012 | 14.51 | 14.73 | 13.87 | 13.98 | 8,284,198 | +0.27(+1.94%) |
Nov 28, 2012 | 13.12 | 13.95 | 12.96 | 13.71 | 8,243,963 | +0.70(+5.38%) |
Nov 27, 2012 | 13.32 | 13.49 | 12.99 | 13.01 | 4,375,250 | -0.32(-2.40%) |
Nov 26, 2012 | 13.34 | 13.48 | 13.17 | 13.33 | 1,722,765 | -0.12(-0.93%) |
Nov 23, 2012 | 13.29 | 13.54 | 13.22 | 13.46 | 1,014,129 | +0.31(+2.35%) |
Nov 21, 2012 | 13.00 | 13.23 | 12.96 | 13.15 | 1,166,245 | +0.21(+1.59%) |
Nov 20, 2012 | 12.92 | 12.95 | 12.77 | 12.94 | 1,174,926 | +0.01(+0.04%) |
Nov 19, 2012 | 12.66 | 12.96 | 12.62 | 12.93 | 1,180,956 | +0.43(+3.43%) |
Nov 16, 2012 | 12.44 | 12.56 | 12.35 | 12.51 | 1,490,238 | +0.08(+0.66%) |
Nov 15, 2012 | 12.51 | 12.63 | 12.36 | 12.42 | 1,385,860 | -0.16(-1.25%) |
Nov 14, 2012 | 12.47 | 12.78 | 12.47 | 12.58 | 2,519,622 | +0.28(+2.25%) |
Nov 13, 2012 | 12.21 | 12.47 | 12.21 | 12.30 | 1,552,788 | -0.01(-0.04%) |
Nov 12, 2012 | 12.36 | 12.38 | 12.23 | 12.31 | 1,385,519 | +0.01(+0.04%) |
Nov 09, 2012 | 12.37 | 12.52 | 12.28 | 12.30 | 1,909,351 | -0.15(-1.18%) |
Nov 08, 2012 | 12.94 | 12.94 | 12.43 | 12.45 | 1,799,293 | -0.47(-3.62%) |
Nov 07, 2012 | 13.15 | 13.17 | 12.90 | 12.92 | 1,963,325 | -0.40(-2.98%) |
Nov 06, 2012 | 13.28 | 13.42 | 13.18 | 13.31 | 2,506,831 | +0.12(+0.90%) |
Nov 05, 2012 | 13.25 | 13.30 | 13.10 | 13.19 | 1,697,663 | -0.05(-0.37%) |
Nov 02, 2012 | 12.60 | 13.75 | 12.60 | 13.24 | 6,916,981 | -0.81(-5.79%) |
Nov 01, 2012 | 13.43 | 14.11 | 13.35 | 14.06 | 2,984,456 | +0.60(+4.48%) |
Oct 31, 2012 | 13.21 | 13.49 | 13.10 | 13.46 | 1,388,711 | +0.31(+2.35%) |
Oct 26, 2012 | 13.23 | 13.15 | 13.15 | 13.15 | 1,400,586 | -0.04(-0.33%) |
Oct 25, 2012 | 13.43 | 13.50 | 13.17 | 13.19 | 1,016,490 | -0.16(-1.18%) |
Oct 24, 2012 | 13.37 | 13.44 | 13.19 | 13.35 | 1,007,145 | +0.03(+0.24%) |
Oct 23, 2012 | 13.40 | 13.47 | 13.17 | 13.31 | 1,706,713 | -0.24(-1.76%) |
Oct 19, 2012 | 14.17 | 14.17 | 13.38 | 13.55 | 4,667,353 | -0.90(-6.24%) |
Oct 18, 2012 | 14.48 | 14.61 | 14.25 | 14.45 | 1,742,010 | -0.03(-0.19%) |
Oct 17, 2012 | 14.33 | 14.64 | 14.26 | 14.48 | 1,595,763 | +0.14(+0.98%) |
Oct 16, 2012 | 14.08 | 14.41 | 14.03 | 14.34 | 2,450,944 | +0.33(+2.36%) |
Oct 15, 2012 | 13.66 | 14.12 | 13.56 | 14.01 | 2,792,254 | +0.50(+3.70%) |
Oct 12, 2012 | 13.57 | 13.65 | 13.49 | 13.51 | 1,964,805 | -0.06(-0.44%) |
Oct 11, 2012 | 13.75 | 13.82 | 13.57 | 13.57 | 1,756,003 | +0.00(+0.00%) |
Oct 10, 2012 | 13.91 | 13.91 | 13.54 | 13.57 | 1,920,974 | -0.23(-1.65%) |
Oct 09, 2012 | 13.83 | 13.87 | 13.58 | 13.80 | 1,618,550 | -0.05(-0.35%) |
Oct 08, 2012 | 13.81 | 13.95 | 13.71 | 13.85 | 1,111,978 | -0.02(-0.12%) |
Oct 05, 2012 | 14.09 | 14.20 | 13.80 | 13.86 | 1,477,304 | -0.11(-0.82%) |
Oct 04, 2012 | 13.73 | 14.00 | 13.62 | 13.98 | 1,663,049 | +0.24(+1.74%) |
Oct 03, 2012 | 13.62 | 13.87 | 13.57 | 13.74 | 2,144,127 | +0.12(+0.88%) |
Oct 02, 2012 | 13.75 | 13.76 | 13.50 | 13.62 | 1,708,438 | -0.12(-0.91%) |
Oct 01, 2012 | 13.87 | 13.95 | 13.69 | 13.74 | 1,777,911 | -0.06(-0.43%) |
Sep 28, 2012 | 13.94 | 14.06 | 13.66 | 13.80 | 1,771,792 | -0.23(-1.66%) |
Sep 27, 2012 | 13.86 | 14.07 | 13.67 | 14.04 | 2,370,371 | +0.25(+1.81%) |
Sep 26, 2012 | 13.57 | 13.93 | 13.51 | 13.79 | 1,697,620 | +0.22(+1.60%) |
Sep 25, 2012 | 14.11 | 14.17 | 13.56 | 13.57 | 3,585,513 | -0.46(-3.29%) |
Sep 24, 2012 | 14.30 | 14.33 | 14.00 | 14.03 | 3,061,016 | -0.33(-2.31%) |
Sep 21, 2012 | 14.90 | 14.97 | 14.35 | 14.36 | 4,032,907 | -0.39(-2.61%) |
Sep 20, 2012 | 14.90 | 14.94 | 14.70 | 14.75 | 2,205,883 | -0.25(-1.67%) |
Sep 19, 2012 | 14.87 | 15.10 | 14.78 | 15.00 | 1,693,749 | +0.09(+0.58%) |
Sep 18, 2012 | 15.01 | 15.04 | 14.76 | 14.91 | 2,590,439 | -0.27(-1.79%) |
Sep 17, 2012 | 15.03 | 15.21 | 14.85 | 15.18 | 2,675,822 | +0.08(+0.54%) |
Sep 14, 2012 | 14.87 | 15.30 | 14.82 | 15.10 | 2,214,301 | +0.34(+2.28%) |
Sep 13, 2012 | 14.64 | 14.89 | 14.44 | 14.76 | 1,580,131 | +0.11(+0.74%) |
Sep 12, 2012 | 14.60 | 14.79 | 14.60 | 14.66 | 1,175,007 | +0.03(+0.22%) |
Sep 11, 2012 | 14.55 | 14.70 | 14.48 | 14.62 | 1,654,050 | +0.05(+0.33%) |
Sep 10, 2012 | 14.61 | 14.75 | 14.52 | 14.57 | 1,856,022 | -0.10(-0.70%) |
Sep 07, 2012 | 14.37 | 14.86 | 14.31 | 14.68 | 2,540,092 | +0.30(+2.12%) |
Sep 06, 2012 | 14.16 | 14.63 | 14.12 | 14.37 | 3,203,163 | +0.36(+2.56%) |
Sep 05, 2012 | 14.21 | 14.24 | 13.98 | 14.01 | 2,277,104 | -0.24(-1.68%) |
Sep 04, 2012 | 14.11 | 14.31 | 13.92 | 14.25 | 2,238,830 | +0.10(+0.73%) |
Aug 31, 2012 | 14.29 | 14.36 | 14.07 | 14.15 | 2,408,280 | -0.07(-0.50%) |
Aug 30, 2012 | 14.06 | 14.27 | 14.02 | 14.22 | 2,461,847 | +0.10(+0.73%) |
Aug 29, 2012 | 14.18 | 14.28 | 13.95 | 14.12 | 2,740,225 | -0.09(-0.64%) |
Aug 27, 2012 | 14.36 | 14.44 | 14.07 | 14.21 | 4,325,664 | -0.06(-0.42%) |
Aug 24, 2012 | 13.91 | 14.34 | 13.61 | 14.27 | 7,348,372 | +0.29(+2.04%) |
Aug 23, 2012 | 14.60 | 15.06 | 13.85 | 13.98 | 24,951,702 | -4.09(-22.63%) |
Aug 22, 2012 | 17.83 | 18.38 | 17.79 | 18.07 | 7,420,464 | +0.24(+1.33%) |
Aug 21, 2012 | 17.76 | 18.34 | 17.75 | 17.84 | 3,759,156 | +0.13(+0.73%) |
Aug 20, 2012 | 17.49 | 17.72 | 17.38 | 17.71 | 2,980,410 | +0.19(+1.11%) |
Aug 17, 2012 | 17.77 | 17.98 | 17.49 | 17.51 | 2,660,481 | -0.18(-1.01%) |
Aug 16, 2012 | 17.45 | 17.72 | 17.27 | 17.69 | 1,709,173 | +0.30(+1.70%) |
Aug 15, 2012 | 16.97 | 17.42 | 16.97 | 17.39 | 1,181,129 | +0.37(+2.18%) |
Aug 14, 2012 | 17.11 | 17.18 | 16.87 | 17.02 | 1,471,997 | +0.01(+0.03%) |
Aug 13, 2012 | 16.78 | 17.04 | 16.64 | 17.02 | 2,021,755 | +0.26(+1.58%) |
Aug 10, 2012 | 16.79 | 16.82 | 16.54 | 16.75 | 987,040 | -0.07(-0.42%) |
Aug 09, 2012 | 16.64 | 16.85 | 16.60 | 16.82 | 1,220,086 | +0.12(+0.71%) |
Aug 08, 2012 | 16.46 | 16.85 | 16.35 | 16.70 | 1,849,972 | +0.04(+0.23%) |
Aug 07, 2012 | 16.14 | 17.14 | 16.13 | 16.67 | 4,347,354 | +0.87(+5.49%) |
Aug 06, 2012 | 15.64 | 15.92 | 15.57 | 15.80 | 1,141,947 | +0.23(+1.49%) |
Aug 03, 2012 | 15.51 | 15.70 | 15.28 | 15.57 | 1,747,876 | +0.32(+2.12%) |
Aug 02, 2012 | 15.30 | 15.63 | 14.91 | 15.24 | 2,779,895 | -0.93(-5.73%) |
Aug 01, 2012 | 16.30 | 16.31 | 16.10 | 16.17 | 1,110,065 | -0.05(-0.30%) |
Jul 31, 2012 | 16.25 | 16.41 | 16.08 | 16.22 | 1,272,390 | -0.18(-1.08%) |
Jul 30, 2012 | 16.59 | 16.66 | 16.16 | 16.40 | 1,832,645 | -0.19(-1.17%) |
Jul 27, 2012 | 15.91 | 16.77 | 15.84 | 16.59 | 3,091,082 | +0.78(+4.91%) |
Jul 26, 2012 | 15.46 | 15.91 | 15.43 | 15.82 | 2,266,472 | +0.67(+4.41%) |
Jul 25, 2012 | 15.20 | 15.37 | 14.94 | 15.15 | 1,650,680 | -0.04(-0.25%) |
Jul 24, 2012 | 15.26 | 15.37 | 15.05 | 15.19 | 2,316,763 | +0.02(+0.11%) |
Jul 23, 2012 | 14.89 | 15.28 | 14.73 | 15.17 | 1,639,093 | -0.06(-0.39%) |
Jul 20, 2012 | 15.37 | 15.37 | 15.03 | 15.23 | 1,323,791 | -0.30(-1.91%) |
Jul 19, 2012 | 14.99 | 15.59 | 14.95 | 15.52 | 2,699,945 | +0.64(+4.31%) |
Jul 18, 2012 | 14.49 | 15.03 | 14.43 | 14.88 | 1,886,252 | +0.30(+2.03%) |
Jul 17, 2012 | 14.62 | 14.67 | 14.29 | 14.59 | 1,974,048 | +0.08(+0.56%) |
Jul 16, 2012 | 14.55 | 14.76 | 14.34 | 14.51 | 1,944,822 | -0.12(-0.85%) |
Jul 13, 2012 | 14.16 | 14.70 | 14.12 | 14.63 | 3,101,708 | +0.52(+3.67%) |
Jul 12, 2012 | 14.37 | 14.42 | 13.90 | 14.11 | 5,140,600 | -0.39(-2.67%) |
Jul 11, 2012 | 15.51 | 15.51 | 14.29 | 14.50 | 6,498,205 | -1.03(-6.63%) |
Jul 10, 2012 | 15.83 | 15.95 | 15.40 | 15.53 | 2,543,735 | -0.18(-1.17%) |
Jul 09, 2012 | 15.57 | 15.74 | 15.16 | 15.71 | 4,410,922 | -0.05(-0.31%) |
Jul 06, 2012 | 16.33 | 16.57 | 15.67 | 15.76 | 3,281,063 | -0.81(-4.88%) |
Jul 05, 2012 | 16.24 | 16.60 | 16.16 | 16.57 | 1,910,579 | +0.35(+2.16%) |
Jul 03, 2012 | 16.15 | 16.38 | 16.09 | 16.22 | 1,323,543 | +0.10(+0.60%) |
Jul 02, 2012 | 16.33 | 16.33 | 15.95 | 16.12 | 2,635,744 | -0.24(-1.48%) |
Jun 29, 2012 | 16.07 | 16.49 | 15.76 | 16.37 | 2,688,821 | +0.77(+4.91%) |
Jun 28, 2012 | 15.50 | 15.74 | 15.30 | 15.60 | 2,713,395 | -0.10(-0.62%) |
Jun 27, 2012 | 15.54 | 15.83 | 15.35 | 15.70 | 2,919,956 | +0.45(+2.93%) |
Jun 26, 2012 | 15.16 | 15.46 | 15.01 | 15.25 | 1,596,580 | +0.09(+0.60%) |
Jun 25, 2012 | 15.16 | 15.37 | 15.02 | 15.16 | 2,653,021 | -0.20(-1.33%) |
Jun 22, 2012 | 15.34 | 15.58 | 15.28 | 15.36 | 3,885,785 | +0.13(+0.85%) |
Jun 21, 2012 | 15.61 | 15.68 | 15.17 | 15.23 | 3,041,750 | -0.37(-2.35%) |
Jun 20, 2012 | 15.57 | 15.71 | 15.44 | 15.60 | 2,268,219 | +0.00(+0.00%) |
Jun 19, 2012 | 15.39 | 15.81 | 15.39 | 15.60 | 3,113,193 | +0.29(+1.86%) |
Jun 18, 2012 | 15.49 | 15.49 | 14.96 | 15.31 | 4,788,076 | -0.33(-2.10%) |
Jun 15, 2012 | 15.10 | 15.69 | 15.02 | 15.64 | 5,357,885 | +0.71(+4.73%) |
Jun 14, 2012 | 14.67 | 15.02 | 14.50 | 14.94 | 3,080,887 | +0.25(+1.72%) |
Jun 13, 2012 | 14.66 | 14.90 | 14.51 | 14.68 | 4,276,034 | -0.03(-0.22%) |
Jun 12, 2012 | 14.55 | 14.79 | 14.38 | 14.72 | 2,278,260 | +0.24(+1.68%) |
Jun 11, 2012 | 14.97 | 15.02 | 14.46 | 14.47 | 4,163,555 | -0.35(-2.36%) |
Jun 08, 2012 | 14.44 | 14.87 | 14.36 | 14.82 | 3,332,422 | +0.33(+2.27%) |
Jun 07, 2012 | 14.72 | 14.88 | 14.28 | 14.50 | 3,850,890 | -0.03(-0.19%) |
Jun 06, 2012 | 14.26 | 14.55 | 14.25 | 14.52 | 3,608,577 | +0.41(+2.90%) |
Jun 05, 2012 | 13.59 | 14.16 | 13.59 | 14.11 | 4,511,265 | +0.48(+3.56%) |
Jun 04, 2012 | 13.60 | 13.72 | 13.32 | 13.63 | 3,035,824 | -0.06(-0.43%) |
Jun 01, 2012 | 13.95 | 14.06 | 13.53 | 13.69 | 3,175,661 | -0.56(-3.90%) |
May 31, 2012 | 14.12 | 14.28 | 14.04 | 14.24 | 2,896,647 | -0.01(-0.04%) |
May 30, 2012 | 14.45 | 14.47 | 14.17 | 14.25 | 3,525,278 | -0.37(-2.56%) |
May 29, 2012 | 14.60 | 14.63 | 14.36 | 14.62 | 3,245,834 | +0.13(+0.89%) |
May 25, 2012 | 14.30 | 14.67 | 14.21 | 14.49 | 3,558,018 | +0.22(+1.54%) |
May 24, 2012 | 14.02 | 14.29 | 13.92 | 14.28 | 5,434,728 | +0.36(+2.57%) |
May 23, 2012 | 14.14 | 14.59 | 13.53 | 13.92 | 10,482,543 | +0.85(+6.51%) |
May 22, 2012 | 13.22 | 13.47 | 12.95 | 13.07 | 6,261,774 | -0.02(-0.12%) |
May 21, 2012 | 13.05 | 13.25 | 12.97 | 13.08 | 5,542,596 | -0.02(-0.16%) |
May 18, 2012 | 13.25 | 13.45 | 13.03 | 13.10 | 3,888,040 | -0.07(-0.57%) |
May 17, 2012 | 13.79 | 13.85 | 13.18 | 13.18 | 3,803,037 | -0.58(-4.20%) |
May 16, 2012 | 13.89 | 14.05 | 13.66 | 13.76 | 3,241,244 | -0.13(-0.96%) |
May 15, 2012 | 13.90 | 14.14 | 13.84 | 13.89 | 3,006,831 | -0.03(-0.23%) |
May 14, 2012 | 13.90 | 14.14 | 13.86 | 13.92 | 1,879,339 | -0.15(-1.06%) |
May 11, 2012 | 14.09 | 14.36 | 14.03 | 14.07 | 1,786,291 | -0.14(-0.98%) |
May 10, 2012 | 14.44 | 14.59 | 14.16 | 14.21 | 2,039,195 | -0.10(-0.71%) |
May 09, 2012 | 14.02 | 14.43 | 13.98 | 14.31 | 2,618,976 | +0.14(+1.02%) |
May 08, 2012 | 14.71 | 14.71 | 13.89 | 14.17 | 6,184,009 | -0.83(-5.53%) |
May 07, 2012 | 14.90 | 15.10 | 14.84 | 15.00 | 3,135,643 | -0.01(-0.04%) |
May 04, 2012 | 15.65 | 15.66 | 14.83 | 15.00 | 4,264,319 | -0.78(-4.95%) |
May 03, 2012 | 16.01 | 16.05 | 15.57 | 15.78 | 2,566,708 | -0.19(-1.20%) |
May 02, 2012 | 15.52 | 16.00 | 15.45 | 15.98 | 1,910,600 | +0.40(+2.54%) |
May 01, 2012 | 15.68 | 15.76 | 15.42 | 15.58 | 3,478,387 | -0.07(-0.48%) |
Apr 30, 2012 | 15.61 | 15.80 | 15.32 | 15.65 | 2,195,548 | +0.04(+0.24%) |
Apr 27, 2012 | 15.83 | 15.86 | 15.49 | 15.62 | 1,955,574 | -0.13(-0.81%) |
Apr 26, 2012 | 15.56 | 15.86 | 15.47 | 15.75 | 1,580,335 | +0.15(+0.96%) |
Apr 25, 2012 | 15.37 | 15.63 | 15.25 | 15.60 | 2,136,881 | +0.40(+2.60%) |
Apr 24, 2012 | 15.53 | 15.54 | 15.10 | 15.20 | 3,458,726 | -0.37(-2.37%) |
Apr 23, 2012 | 15.70 | 15.75 | 15.47 | 15.57 | 3,037,764 | -0.36(-2.25%) |
Apr 20, 2012 | 15.86 | 16.10 | 15.83 | 15.93 | 2,126,452 | +0.15(+0.95%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.69 | 15.78 | 2,245,217 | -0.20(-1.24%) |
Apr 18, 2012 | 15.95 | 16.18 | 15.86 | 15.98 | 1,723,627 | -0.02(-0.10%) |
Apr 17, 2012 | 15.84 | 16.14 | 15.83 | 15.99 | 2,050,630 | +0.30(+1.91%) |
Apr 16, 2012 | 15.86 | 15.88 | 15.61 | 15.69 | 2,074,887 | -0.09(-0.54%) |
Apr 13, 2012 | 15.84 | 15.96 | 15.64 | 15.78 | 1,461,557 | -0.10(-0.61%) |
Apr 12, 2012 | 15.79 | 15.95 | 15.76 | 15.87 | 2,721,636 | +0.11(+0.71%) |
Apr 11, 2012 | 15.91 | 16.05 | 15.72 | 15.76 | 2,185,572 | +0.02(+0.14%) |
Apr 10, 2012 | 16.32 | 16.39 | 15.71 | 15.74 | 2,689,756 | -0.58(-3.57%) |
Apr 09, 2012 | 16.09 | 16.35 | 16.04 | 16.32 | 2,838,592 | -0.04(-0.26%) |
Apr 05, 2012 | 16.48 | 16.68 | 16.34 | 16.37 | 2,156,411 | -0.18(-1.07%) |
Apr 04, 2012 | 16.80 | 16.83 | 16.44 | 16.54 | 2,703,630 | -0.40(-2.37%) |
Apr 03, 2012 | 16.82 | 17.05 | 16.80 | 16.94 | 2,591,701 | +0.07(+0.44%) |