Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.92 | 18.06 | 17.80 | 17.81 | 1,517,654 | -0.14(-0.75%) |
May 30, 2013 | 17.93 | 18.17 | 17.92 | 17.95 | 2,594,742 | +0.01(+0.08%) |
May 29, 2013 | 18.35 | 18.36 | 17.88 | 17.94 | 2,656,850 | -0.54(-2.90%) |
May 28, 2013 | 18.76 | 18.81 | 18.36 | 18.47 | 1,363,110 | -0.17(-0.93%) |
May 24, 2013 | 18.75 | 18.78 | 18.34 | 18.64 | 1,692,803 | -0.18(-0.97%) |
May 23, 2013 | 18.98 | 18.99 | 18.66 | 18.83 | 1,647,987 | -0.28(-1.46%) |
May 22, 2013 | 19.58 | 19.60 | 18.94 | 19.11 | 1,890,711 | -0.48(-2.43%) |
May 21, 2013 | 19.33 | 19.64 | 19.30 | 19.58 | 2,294,556 | +0.26(+1.33%) |
May 20, 2013 | 19.33 | 19.36 | 19.22 | 19.33 | 1,191,680 | +0.02(+0.10%) |
May 17, 2013 | 19.09 | 19.34 | 19.06 | 19.31 | 1,248,351 | +0.31(+1.65%) |
May 16, 2013 | 18.96 | 19.12 | 18.88 | 18.99 | 1,240,243 | +0.03(+0.17%) |
May 15, 2013 | 18.92 | 19.03 | 18.85 | 18.96 | 1,478,684 | +0.21(+1.14%) |
May 13, 2013 | 18.86 | 18.89 | 18.74 | 18.75 | 1,029,275 | -0.14(-0.72%) |
May 10, 2013 | 18.89 | 18.96 | 18.78 | 18.88 | 849,360 | -0.01(-0.05%) |
May 09, 2013 | 19.15 | 19.17 | 18.83 | 18.89 | 1,123,345 | -0.25(-1.29%) |
May 08, 2013 | 19.24 | 19.36 | 19.06 | 19.14 | 1,160,269 | -0.16(-0.85%) |
May 07, 2013 | 18.98 | 19.31 | 18.96 | 19.30 | 1,191,877 | +0.39(+2.07%) |
May 06, 2013 | 19.03 | 19.05 | 18.90 | 18.91 | 970,329 | -0.14(-0.71%) |
May 03, 2013 | 19.12 | 19.11 | 18.94 | 19.05 | 1,332,570 | +0.04(+0.20%) |
May 02, 2013 | 18.98 | 19.08 | 18.93 | 19.01 | 1,031,451 | +0.13(+0.67%) |
May 01, 2013 | 19.13 | 19.29 | 18.87 | 18.88 | 1,829,776 | -0.23(-1.22%) |
Apr 30, 2013 | 19.12 | 19.16 | 18.97 | 19.12 | 1,622,676 | +0.00(+0.00%) |
Apr 29, 2013 | 18.92 | 19.14 | 18.81 | 19.12 | 1,264,099 | +0.28(+1.49%) |
Apr 26, 2013 | 18.91 | 18.89 | 18.79 | 18.84 | 820,151 | -0.06(-0.30%) |
Apr 25, 2013 | 18.82 | 18.96 | 18.75 | 18.89 | 1,210,125 | +0.16(+0.85%) |
Apr 24, 2013 | 18.66 | 18.85 | 18.40 | 18.73 | 2,057,712 | -0.05(-0.25%) |
Apr 23, 2013 | 18.89 | 18.95 | 18.60 | 18.78 | 2,347,649 | -0.10(-0.54%) |
Apr 22, 2013 | 18.98 | 18.99 | 18.77 | 18.88 | 1,701,091 | -0.07(-0.34%) |
Apr 19, 2013 | 18.80 | 19.16 | 18.66 | 18.95 | 3,025,656 | +0.21(+1.10%) |
Apr 18, 2013 | 18.52 | 18.82 | 18.48 | 18.74 | 1,763,643 | +0.28(+1.54%) |
Apr 17, 2013 | 18.56 | 18.56 | 18.18 | 18.46 | 1,869,580 | -0.15(-0.83%) |
Apr 16, 2013 | 18.38 | 18.62 | 18.25 | 18.61 | 1,040,663 | +0.37(+2.02%) |
Apr 15, 2013 | 18.70 | 18.73 | 18.16 | 18.24 | 1,583,725 | -0.46(-2.47%) |
Apr 12, 2013 | 18.61 | 18.71 | 18.52 | 18.71 | 728,795 | +0.07(+0.38%) |
Apr 11, 2013 | 18.47 | 18.66 | 18.43 | 18.64 | 1,066,652 | +0.11(+0.60%) |
Apr 10, 2013 | 18.23 | 18.56 | 18.18 | 18.52 | 1,421,005 | +0.36(+2.00%) |
Apr 09, 2013 | 18.15 | 18.23 | 18.00 | 18.16 | 1,097,409 | +0.01(+0.08%) |
Apr 08, 2013 | 17.93 | 18.17 | 17.81 | 18.15 | 765,430 | +0.23(+1.30%) |
Apr 05, 2013 | 17.70 | 17.92 | 17.63 | 17.91 | 563,544 | +0.08(+0.44%) |
Apr 04, 2013 | 17.68 | 17.84 | 17.62 | 17.83 | 579,187 | +0.17(+0.98%) |
Apr 03, 2013 | 17.89 | 17.97 | 17.62 | 17.66 | 933,889 | -0.20(-1.12%) |
Apr 02, 2013 | 17.91 | 18.01 | 17.81 | 17.86 | 1,278,731 | +0.02(+0.13%) |
Apr 01, 2013 | 17.91 | 17.94 | 17.77 | 17.84 | 1,053,742 | -0.07(-0.39%) |
Mar 28, 2013 | 17.69 | 17.94 | 17.61 | 17.91 | 1,046,788 | +0.21(+1.21%) |
Mar 27, 2013 | 17.59 | 17.76 | 17.51 | 17.69 | 1,698,068 | +0.01(+0.05%) |
Mar 26, 2013 | 17.50 | 17.68 | 17.50 | 17.68 | 1,606,417 | +0.20(+1.15%) |
Mar 25, 2013 | 17.60 | 17.70 | 17.43 | 17.48 | 763,190 | -0.06(-0.32%) |
Mar 22, 2013 | 17.49 | 17.61 | 17.48 | 17.54 | 729,408 | +0.06(+0.32%) |
Mar 21, 2013 | 17.41 | 17.56 | 17.39 | 17.48 | 902,397 | +0.00(+0.03%) |
Mar 20, 2013 | 17.31 | 17.48 | 17.27 | 17.48 | 999,459 | +0.23(+1.33%) |
Mar 19, 2013 | 17.23 | 17.33 | 17.11 | 17.25 | 945,646 | +0.01(+0.05%) |
Mar 18, 2013 | 17.19 | 17.32 | 17.12 | 17.24 | 762,571 | -0.07(-0.43%) |
Mar 15, 2013 | 17.39 | 17.39 | 17.28 | 17.32 | 1,256,557 | -0.03(-0.16%) |
Mar 14, 2013 | 17.32 | 17.37 | 17.27 | 17.34 | 902,168 | +0.03(+0.16%) |
Mar 13, 2013 | 17.25 | 17.39 | 17.19 | 17.32 | 1,359,607 | +0.09(+0.51%) |
Mar 12, 2013 | 17.20 | 17.30 | 17.15 | 17.23 | 1,201,014 | +0.04(+0.24%) |
Mar 11, 2013 | 17.06 | 17.22 | 16.98 | 17.18 | 1,352,980 | +0.15(+0.87%) |
Mar 08, 2013 | 16.98 | 17.05 | 16.90 | 17.04 | 1,136,218 | +0.12(+0.71%) |
Mar 07, 2013 | 16.83 | 16.94 | 16.78 | 16.92 | 1,203,729 | +0.15(+0.88%) |
Mar 06, 2013 | 16.85 | 16.92 | 16.64 | 16.77 | 1,227,781 | -0.08(-0.49%) |
Mar 05, 2013 | 16.88 | 16.94 | 16.64 | 16.85 | 2,772,321 | +0.04(+0.25%) |
Mar 04, 2013 | 16.56 | 16.85 | 16.56 | 16.81 | 1,228,999 | +0.23(+1.37%) |
Mar 01, 2013 | 16.56 | 16.62 | 16.32 | 16.58 | 1,773,144 | -0.00(-0.03%) |
Feb 28, 2013 | 16.58 | 16.67 | 16.55 | 16.59 | 817,066 | +0.05(+0.31%) |
Feb 27, 2013 | 16.38 | 16.63 | 16.37 | 16.54 | 777,077 | +0.15(+0.90%) |
Feb 26, 2013 | 16.45 | 16.46 | 16.27 | 16.39 | 1,111,814 | -0.04(-0.25%) |
Feb 25, 2013 | 16.54 | 16.62 | 16.43 | 16.43 | 2,284,846 | -0.03(-0.20%) |
Feb 22, 2013 | 16.37 | 16.49 | 16.34 | 16.46 | 1,734,188 | +0.10(+0.62%) |
Feb 21, 2013 | 16.43 | 16.51 | 16.27 | 16.36 | 1,109,425 | -0.11(-0.65%) |
Feb 20, 2013 | 16.58 | 16.67 | 16.44 | 16.47 | 917,518 | -0.10(-0.59%) |
Feb 19, 2013 | 16.50 | 16.64 | 16.50 | 16.56 | 1,486,966 | +0.10(+0.59%) |
Feb 15, 2013 | 16.37 | 16.48 | 16.37 | 16.47 | 1,442,645 | -0.10(-0.61%) |
Feb 14, 2013 | 16.65 | 16.71 | 16.52 | 16.57 | 953,821 | -0.13(-0.78%) |
Feb 13, 2013 | 16.66 | 16.71 | 16.61 | 16.70 | 942,663 | +0.06(+0.36%) |
Feb 12, 2013 | 16.57 | 16.66 | 16.51 | 16.64 | 1,372,737 | +0.04(+0.25%) |
Feb 11, 2013 | 16.69 | 16.69 | 16.52 | 16.60 | 1,081,672 | -0.08(-0.50%) |
Feb 08, 2013 | 16.64 | 16.69 | 16.59 | 16.68 | 1,162,842 | +0.03(+0.17%) |
Feb 07, 2013 | 16.66 | 16.68 | 16.49 | 16.65 | 1,756,465 | +0.04(+0.25%) |
Feb 06, 2013 | 16.34 | 16.65 | 16.33 | 16.61 | 1,634,135 | +0.18(+1.07%) |
Feb 04, 2013 | 16.60 | 16.70 | 16.43 | 16.43 | 1,855,431 | -0.19(-1.17%) |
Feb 01, 2013 | 16.54 | 16.69 | 16.35 | 16.63 | 2,309,635 | +0.31(+1.90%) |
Jan 31, 2013 | 16.24 | 16.37 | 16.10 | 16.32 | 4,165,562 | +0.08(+0.48%) |
Jan 30, 2013 | 16.26 | 16.37 | 16.18 | 16.24 | 1,903,459 | -0.01(-0.06%) |
Jan 29, 2013 | 16.02 | 16.29 | 16.02 | 16.25 | 1,388,283 | +0.20(+1.27%) |
Jan 28, 2013 | 16.00 | 16.10 | 15.90 | 16.05 | 879,788 | +0.04(+0.26%) |
Jan 25, 2013 | 16.04 | 16.08 | 15.72 | 16.00 | 2,208,606 | -0.08(-0.52%) |
Jan 24, 2013 | 16.10 | 16.21 | 16.07 | 16.09 | 1,674,481 | -0.02(-0.14%) |
Jan 23, 2013 | 15.99 | 16.12 | 15.97 | 16.11 | 1,140,759 | +0.08(+0.49%) |
Jan 22, 2013 | 15.75 | 16.05 | 15.74 | 16.03 | 1,799,533 | +0.30(+1.91%) |
Jan 18, 2013 | 15.65 | 15.74 | 15.60 | 15.73 | 1,562,504 | +0.07(+0.44%) |
Jan 17, 2013 | 15.49 | 15.74 | 15.39 | 15.66 | 954,402 | +0.18(+1.17%) |
Jan 16, 2013 | 15.51 | 15.54 | 15.38 | 15.48 | 710,698 | -0.08(-0.51%) |
Jan 15, 2013 | 15.52 | 15.64 | 15.46 | 15.56 | 813,490 | -0.02(-0.12%) |
Jan 14, 2013 | 15.45 | 15.61 | 15.42 | 15.58 | 950,299 | +0.11(+0.69%) |
Jan 11, 2013 | 15.38 | 15.48 | 15.27 | 15.47 | 698,648 | +0.15(+1.00%) |
Jan 10, 2013 | 15.45 | 15.51 | 15.24 | 15.32 | 2,078,520 | -0.09(-0.60%) |
Jan 09, 2013 | 15.43 | 15.43 | 15.32 | 15.41 | 952,633 | +0.04(+0.24%) |
Jan 08, 2013 | 15.34 | 15.41 | 15.27 | 15.37 | 1,405,762 | -0.01(-0.06%) |
Jan 07, 2013 | 15.58 | 15.58 | 15.38 | 15.38 | 1,918,906 | -0.25(-1.60%) |
Jan 04, 2013 | 15.55 | 15.65 | 15.49 | 15.63 | 1,067,147 | +0.10(+0.63%) |
Jan 03, 2013 | 15.45 | 15.65 | 15.39 | 15.54 | 2,099,633 | +0.12(+0.75%) |
Jan 02, 2013 | 15.42 | 15.49 | 15.37 | 15.42 | 2,394,853 | +0.27(+1.80%) |
Dec 31, 2012 | 14.88 | 15.19 | 14.80 | 15.15 | 1,299,628 | +0.23(+1.52%) |
Dec 28, 2012 | 14.92 | 15.04 | 14.86 | 14.92 | 623,475 | -0.05(-0.34%) |
Dec 27, 2012 | 15.00 | 15.05 | 14.82 | 14.97 | 837,946 | -0.04(-0.28%) |
Dec 26, 2012 | 15.24 | 15.24 | 15.01 | 15.01 | 929,639 | -0.17(-1.13%) |
Dec 24, 2012 | 15.24 | 15.27 | 15.01 | 15.18 | 441,003 | -0.06(-0.39%) |
Dec 21, 2012 | 15.15 | 15.30 | 15.09 | 15.24 | 1,835,544 | -0.01(-0.09%) |
Dec 20, 2012 | 15.27 | 15.31 | 15.17 | 15.26 | 1,030,927 | +0.01(+0.06%) |
Dec 19, 2012 | 15.09 | 15.33 | 15.07 | 15.25 | 1,381,787 | +0.18(+1.17%) |
Dec 18, 2012 | 15.19 | 15.19 | 14.96 | 15.07 | 1,994,519 | -0.08(-0.55%) |
Dec 17, 2012 | 14.99 | 15.16 | 14.99 | 15.16 | 1,553,277 | +0.18(+1.21%) |
Dec 14, 2012 | 15.05 | 15.16 | 14.96 | 14.98 | 964,666 | -0.06(-0.40%) |
Dec 13, 2012 | 15.17 | 15.27 | 15.02 | 15.04 | 1,512,677 | -0.17(-1.10%) |
Dec 12, 2012 | 15.38 | 15.39 | 15.18 | 15.20 | 1,587,919 | -0.06(-0.39%) |
Dec 11, 2012 | 15.21 | 15.35 | 15.12 | 15.26 | 1,904,666 | +0.08(+0.51%) |
Dec 10, 2012 | 15.21 | 15.27 | 15.14 | 15.19 | 2,276,473 | -0.04(-0.24%) |
Dec 07, 2012 | 15.31 | 15.33 | 15.16 | 15.22 | 1,759,700 | -0.10(-0.66%) |
Dec 06, 2012 | 15.32 | 15.42 | 15.28 | 15.32 | 1,542,139 | +0.00(+0.03%) |
Dec 05, 2012 | 15.23 | 15.36 | 15.15 | 15.32 | 2,434,593 | +0.11(+0.69%) |
Dec 04, 2012 | 15.25 | 15.36 | 15.13 | 15.21 | 2,088,174 | -0.05(-0.30%) |
Nov 30, 2012 | 15.33 | 15.39 | 15.19 | 15.26 | 2,239,945 | -0.06(-0.39%) |
Nov 29, 2012 | 15.23 | 15.34 | 15.15 | 15.32 | 2,102,460 | +0.20(+1.31%) |
Nov 28, 2012 | 15.02 | 15.19 | 14.86 | 15.12 | 1,839,795 | +0.01(+0.06%) |
Nov 27, 2012 | 14.97 | 15.16 | 14.86 | 15.11 | 1,291,930 | +0.16(+1.08%) |
Nov 26, 2012 | 14.60 | 14.97 | 14.60 | 14.95 | 1,284,345 | +0.35(+2.42%) |
Nov 23, 2012 | 14.59 | 14.69 | 14.54 | 14.60 | 491,788 | +0.00(+0.03%) |
Nov 21, 2012 | 14.65 | 14.66 | 14.55 | 14.59 | 747,048 | +0.00(+0.00%) |
Nov 20, 2012 | 14.58 | 14.67 | 14.44 | 14.59 | 869,994 | +0.06(+0.44%) |
Nov 19, 2012 | 14.27 | 14.58 | 14.18 | 14.53 | 1,733,509 | +0.40(+2.86%) |
Nov 16, 2012 | 13.98 | 14.12 | 13.85 | 14.12 | 1,034,998 | +0.12(+0.85%) |
Nov 15, 2012 | 14.14 | 14.21 | 13.92 | 14.00 | 1,221,340 | -0.17(-1.17%) |
Nov 14, 2012 | 14.31 | 14.34 | 14.10 | 14.17 | 1,111,932 | -0.15(-1.06%) |
Nov 13, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 1,192,282 | -0.05(-0.35%) |
Nov 12, 2012 | 14.47 | 14.53 | 14.32 | 14.37 | 813,736 | -0.11(-0.76%) |
Nov 09, 2012 | 14.40 | 14.56 | 14.27 | 14.48 | 1,033,306 | -0.01(-0.06%) |
Nov 08, 2012 | 14.36 | 14.84 | 14.36 | 14.49 | 1,412,366 | +0.06(+0.45%) |
Nov 07, 2012 | 14.69 | 14.74 | 14.24 | 14.43 | 1,415,741 | -0.37(-2.51%) |
Nov 06, 2012 | 14.67 | 14.84 | 14.61 | 14.80 | 788,623 | +0.17(+1.13%) |
Nov 05, 2012 | 14.74 | 14.75 | 14.61 | 14.63 | 783,890 | -0.10(-0.69%) |
Nov 02, 2012 | 15.09 | 15.09 | 14.73 | 14.73 | 770,896 | -0.27(-1.81%) |
Nov 01, 2012 | 14.83 | 15.16 | 14.82 | 15.01 | 1,305,113 | +0.17(+1.18%) |
Oct 31, 2012 | 14.81 | 14.91 | 14.74 | 14.83 | 989,189 | +0.01(+0.06%) |
Oct 26, 2012 | 14.84 | 14.82 | 14.82 | 14.82 | 1,334,811 | -0.04(-0.28%) |
Oct 25, 2012 | 14.96 | 14.96 | 14.75 | 14.86 | 742,241 | +0.07(+0.47%) |
Oct 24, 2012 | 14.85 | 14.91 | 14.77 | 14.79 | 712,901 | -0.02(-0.15%) |
Oct 23, 2012 | 14.83 | 14.90 | 14.67 | 14.82 | 1,155,334 | -0.28(-1.83%) |
Oct 19, 2012 | 15.16 | 15.32 | 15.03 | 15.09 | 2,259,241 | -0.11(-0.70%) |
Oct 18, 2012 | 15.13 | 15.23 | 15.07 | 15.20 | 1,626,297 | +0.11(+0.70%) |
Oct 17, 2012 | 14.78 | 15.12 | 14.73 | 15.09 | 1,618,771 | +0.32(+2.18%) |
Oct 16, 2012 | 14.57 | 14.77 | 14.54 | 14.77 | 1,035,740 | +0.23(+1.55%) |
Oct 15, 2012 | 14.39 | 14.57 | 14.29 | 14.55 | 1,019,423 | +0.18(+1.25%) |
Oct 12, 2012 | 14.49 | 14.54 | 14.34 | 14.37 | 1,349,636 | -0.13(-0.92%) |
Oct 11, 2012 | 14.57 | 14.61 | 14.50 | 14.50 | 817,838 | -0.01(-0.06%) |
Oct 10, 2012 | 14.61 | 14.68 | 14.44 | 14.51 | 1,192,238 | -0.09(-0.63%) |
Oct 09, 2012 | 14.65 | 14.72 | 14.54 | 14.60 | 749,924 | -0.08(-0.53%) |
Oct 08, 2012 | 14.62 | 14.74 | 14.59 | 14.68 | 611,122 | +0.02(+0.16%) |
Oct 05, 2012 | 14.78 | 14.85 | 14.65 | 14.66 | 809,425 | -0.06(-0.41%) |
Oct 04, 2012 | 14.62 | 14.72 | 14.54 | 14.72 | 970,132 | +0.17(+1.17%) |
Oct 03, 2012 | 14.43 | 14.62 | 14.38 | 14.55 | 1,200,065 | +0.17(+1.15%) |
Oct 02, 2012 | 14.37 | 14.39 | 14.28 | 14.38 | 1,018,510 | +0.10(+0.68%) |
Oct 01, 2012 | 14.66 | 14.66 | 14.22 | 14.28 | 1,789,233 | -0.30(-2.05%) |
Sep 28, 2012 | 14.45 | 14.61 | 14.37 | 14.58 | 1,306,554 | +0.09(+0.60%) |
Sep 27, 2012 | 14.58 | 14.64 | 14.45 | 14.50 | 720,395 | -0.07(-0.50%) |
Sep 26, 2012 | 14.45 | 14.60 | 14.43 | 14.57 | 1,408,519 | +0.14(+0.99%) |
Sep 25, 2012 | 14.45 | 14.60 | 14.40 | 14.43 | 1,260,862 | +0.00(+0.00%) |
Sep 24, 2012 | 14.33 | 14.53 | 14.33 | 14.43 | 1,394,269 | +0.06(+0.45%) |
Sep 21, 2012 | 14.34 | 14.46 | 14.28 | 14.36 | 1,688,416 | +0.04(+0.29%) |
Sep 20, 2012 | 14.28 | 14.38 | 14.24 | 14.32 | 656,472 | +0.04(+0.29%) |
Sep 19, 2012 | 14.15 | 14.29 | 14.15 | 14.28 | 1,170,177 | +0.13(+0.94%) |
Sep 18, 2012 | 14.04 | 14.18 | 13.99 | 14.15 | 1,417,535 | +0.12(+0.88%) |
Sep 17, 2012 | 14.01 | 14.11 | 13.98 | 14.02 | 1,177,355 | -0.01(-0.10%) |
Sep 14, 2012 | 14.21 | 14.23 | 14.00 | 14.04 | 1,102,030 | -0.17(-1.23%) |
Sep 13, 2012 | 14.12 | 14.21 | 14.06 | 14.21 | 1,330,431 | +0.08(+0.59%) |
Sep 12, 2012 | 14.19 | 14.23 | 14.05 | 14.13 | 947,548 | -0.00(-0.00%) |
Sep 11, 2012 | 14.18 | 14.23 | 14.10 | 14.13 | 1,066,498 | -0.07(-0.48%) |
Sep 10, 2012 | 14.22 | 14.23 | 14.13 | 14.20 | 893,781 | -0.01(-0.10%) |
Sep 07, 2012 | 14.29 | 14.34 | 14.16 | 14.21 | 847,214 | -0.11(-0.79%) |
Sep 06, 2012 | 14.18 | 14.35 | 14.15 | 14.32 | 1,111,688 | +0.20(+1.45%) |
Sep 05, 2012 | 14.05 | 14.15 | 13.96 | 14.12 | 1,493,769 | +0.07(+0.52%) |
Sep 04, 2012 | 13.90 | 14.08 | 13.78 | 14.05 | 1,063,537 | +0.17(+1.21%) |
Aug 31, 2012 | 13.97 | 14.05 | 13.87 | 13.88 | 770,477 | -0.01(-0.10%) |
Aug 30, 2012 | 13.88 | 13.94 | 13.83 | 13.89 | 718,373 | -0.07(-0.49%) |
Aug 29, 2012 | 13.95 | 13.98 | 13.86 | 13.96 | 641,264 | +0.02(+0.16%) |
Aug 27, 2012 | 13.86 | 13.96 | 13.78 | 13.94 | 646,311 | +0.10(+0.76%) |
Aug 24, 2012 | 13.70 | 13.86 | 13.68 | 13.83 | 589,347 | +0.08(+0.60%) |
Aug 23, 2012 | 13.98 | 14.00 | 13.74 | 13.75 | 961,580 | -0.22(-1.56%) |
Aug 22, 2012 | 14.08 | 14.09 | 13.88 | 13.97 | 852,072 | -0.10(-0.74%) |
Aug 21, 2012 | 14.11 | 14.23 | 14.06 | 14.07 | 991,405 | -0.03(-0.23%) |
Aug 20, 2012 | 14.13 | 14.18 | 14.08 | 14.11 | 837,614 | -0.05(-0.35%) |
Aug 17, 2012 | 14.16 | 14.21 | 14.07 | 14.16 | 799,109 | -0.02(-0.13%) |
Aug 16, 2012 | 14.04 | 14.23 | 14.03 | 14.17 | 1,531,242 | +0.12(+0.88%) |
Aug 15, 2012 | 14.16 | 14.22 | 14.02 | 14.05 | 2,030,013 | -0.10(-0.68%) |
Aug 14, 2012 | 13.89 | 14.22 | 13.87 | 14.15 | 1,679,828 | +0.33(+2.37%) |
Aug 13, 2012 | 13.86 | 13.91 | 13.74 | 13.82 | 1,286,888 | -0.08(-0.59%) |
Aug 10, 2012 | 13.82 | 13.91 | 13.72 | 13.90 | 954,715 | +0.06(+0.46%) |
Aug 09, 2012 | 13.76 | 13.91 | 13.69 | 13.84 | 597,800 | +0.05(+0.36%) |
Aug 08, 2012 | 13.82 | 13.89 | 13.72 | 13.79 | 1,095,346 | -0.10(-0.72%) |
Aug 07, 2012 | 14.10 | 14.10 | 13.78 | 13.89 | 1,438,580 | -0.21(-1.52%) |
Aug 06, 2012 | 14.10 | 14.16 | 14.01 | 14.10 | 770,800 | +0.05(+0.36%) |
Aug 03, 2012 | 14.03 | 14.19 | 14.01 | 14.05 | 1,056,101 | +0.11(+0.78%) |
Aug 02, 2012 | 13.98 | 13.98 | 13.76 | 13.94 | 1,021,430 | -0.12(-0.84%) |
Aug 01, 2012 | 14.02 | 14.24 | 13.97 | 14.06 | 1,853,851 | +0.10(+0.75%) |
Jul 31, 2012 | 13.92 | 14.06 | 13.89 | 13.96 | 1,180,892 | +0.04(+0.26%) |
Jul 30, 2012 | 13.85 | 14.01 | 13.82 | 13.92 | 957,605 | +0.06(+0.43%) |
Jul 27, 2012 | 13.75 | 13.89 | 13.67 | 13.86 | 1,426,410 | +0.20(+1.50%) |
Jul 26, 2012 | 13.76 | 13.99 | 13.65 | 13.65 | 1,487,938 | +0.03(+0.23%) |
Jul 25, 2012 | 13.82 | 13.84 | 13.53 | 13.62 | 1,961,922 | -0.12(-0.86%) |
Jul 24, 2012 | 13.97 | 13.99 | 13.67 | 13.74 | 1,193,916 | -0.24(-1.69%) |
Jul 23, 2012 | 13.93 | 14.07 | 13.87 | 13.98 | 1,077,554 | -0.04(-0.29%) |
Jul 20, 2012 | 13.97 | 14.09 | 13.84 | 14.02 | 11,172,983 | +0.01(+0.06%) |
Jul 19, 2012 | 14.14 | 14.18 | 13.94 | 14.01 | 2,120,293 | -0.14(-1.00%) |
Jul 18, 2012 | 14.18 | 14.25 | 14.08 | 14.15 | 2,094,151 | -0.05(-0.32%) |
Jul 17, 2012 | 14.21 | 14.35 | 14.07 | 14.20 | 3,191,904 | +0.03(+0.19%) |
Jul 16, 2012 | 14.16 | 14.25 | 14.07 | 14.17 | 2,065,869 | +0.05(+0.39%) |
Jul 13, 2012 | 14.06 | 14.26 | 14.06 | 14.11 | 2,187,428 | +0.07(+0.49%) |
Jul 12, 2012 | 13.92 | 14.13 | 13.86 | 14.05 | 1,439,504 | +0.08(+0.59%) |
Jul 11, 2012 | 13.92 | 14.01 | 13.89 | 13.96 | 1,348,083 | +0.08(+0.56%) |
Jul 10, 2012 | 13.80 | 13.92 | 13.80 | 13.89 | 1,932,066 | +0.10(+0.69%) |
Jul 09, 2012 | 13.74 | 13.83 | 13.65 | 13.79 | 844,715 | +0.02(+0.13%) |
Jul 06, 2012 | 13.59 | 13.80 | 13.58 | 13.77 | 1,029,238 | +0.08(+0.60%) |
Jul 05, 2012 | 13.61 | 13.80 | 13.60 | 13.69 | 1,097,799 | -0.02(-0.13%) |
Jul 03, 2012 | 13.77 | 13.83 | 13.70 | 13.71 | 981,740 | -0.08(-0.59%) |
Jul 02, 2012 | 13.48 | 13.89 | 13.44 | 13.79 | 2,591,257 | +0.39(+2.92%) |
Jun 29, 2012 | 13.34 | 13.46 | 13.28 | 13.40 | 1,715,981 | +0.24(+1.83%) |
Jun 28, 2012 | 12.97 | 13.16 | 12.91 | 13.16 | 1,323,153 | +0.15(+1.15%) |
Jun 27, 2012 | 12.65 | 13.08 | 12.65 | 13.01 | 1,872,976 | +0.22(+1.74%) |
Jun 26, 2012 | 12.86 | 12.92 | 12.78 | 12.79 | 1,068,277 | -0.07(-0.53%) |
Jun 25, 2012 | 12.90 | 12.94 | 12.82 | 12.85 | 849,990 | -0.15(-1.19%) |
Jun 22, 2012 | 13.04 | 13.10 | 13.00 | 13.01 | 1,548,718 | -0.01(-0.07%) |
Jun 21, 2012 | 13.15 | 13.24 | 12.99 | 13.02 | 1,568,423 | -0.15(-1.14%) |
Jun 20, 2012 | 13.35 | 13.37 | 13.11 | 13.17 | 1,203,281 | -0.17(-1.26%) |
Jun 19, 2012 | 13.18 | 13.40 | 13.16 | 13.34 | 1,130,664 | +0.17(+1.28%) |
Jun 18, 2012 | 13.03 | 13.19 | 12.95 | 13.17 | 1,024,705 | +0.09(+0.66%) |
Jun 15, 2012 | 13.17 | 13.25 | 13.05 | 13.08 | 1,458,673 | -0.05(-0.42%) |
Jun 14, 2012 | 13.18 | 13.20 | 13.08 | 13.14 | 1,054,381 | -0.01(-0.07%) |
Jun 13, 2012 | 13.19 | 13.27 | 13.05 | 13.15 | 1,391,553 | +0.00(+0.04%) |
Jun 12, 2012 | 13.12 | 13.16 | 13.05 | 13.14 | 1,962,436 | +0.06(+0.45%) |
Jun 11, 2012 | 13.27 | 13.41 | 13.07 | 13.08 | 1,262,519 | -0.11(-0.85%) |
Jun 08, 2012 | 13.12 | 13.25 | 13.06 | 13.19 | 1,111,574 | +0.05(+0.38%) |
Jun 07, 2012 | 13.17 | 13.28 | 13.13 | 13.14 | 1,718,977 | +0.08(+0.59%) |
Jun 06, 2012 | 12.92 | 13.07 | 12.87 | 13.07 | 1,302,122 | +0.23(+1.76%) |
Jun 05, 2012 | 12.78 | 12.92 | 12.76 | 12.84 | 1,032,172 | +0.05(+0.39%) |
Jun 04, 2012 | 12.83 | 12.86 | 12.74 | 12.79 | 1,090,572 | -0.01(-0.07%) |