Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.25 | 17.64 | 17.14 | 17.20 | 1,346,266 | -0.06(-0.37%) |
Jun 27, 2013 | 17.16 | 17.36 | 17.11 | 17.27 | 990,805 | +0.24(+1.44%) |
Jun 26, 2013 | 17.23 | 17.23 | 16.92 | 17.03 | 1,020,551 | -0.04(-0.25%) |
Jun 25, 2013 | 16.82 | 17.10 | 16.72 | 17.07 | 1,141,072 | +0.46(+2.77%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.36 | 16.61 | 844,023 | -0.11(-0.65%) |
Jun 21, 2013 | 16.85 | 16.88 | 16.60 | 16.72 | 1,442,023 | -0.05(-0.30%) |
Jun 20, 2013 | 16.92 | 17.12 | 16.70 | 16.77 | 1,039,839 | -0.40(-2.35%) |
Jun 19, 2013 | 17.44 | 17.46 | 17.15 | 17.17 | 858,140 | -0.25(-1.45%) |
Jun 18, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 922,928 | +0.15(+0.87%) |
Jun 17, 2013 | 17.44 | 17.51 | 17.18 | 17.27 | 752,935 | -0.06(-0.37%) |
Jun 14, 2013 | 17.78 | 17.80 | 17.29 | 17.33 | 700,610 | -0.41(-2.31%) |
Jun 13, 2013 | 17.33 | 17.77 | 17.29 | 17.74 | 418,431 | +0.35(+2.03%) |
Jun 12, 2013 | 17.68 | 17.70 | 17.30 | 17.39 | 516,093 | -0.06(-0.37%) |
Jun 11, 2013 | 17.52 | 17.69 | 17.36 | 17.46 | 611,185 | -0.27(-1.50%) |
Jun 10, 2013 | 17.81 | 17.85 | 17.55 | 17.72 | 472,022 | -0.05(-0.28%) |
Jun 07, 2013 | 17.87 | 17.90 | 17.61 | 17.77 | 402,631 | +0.09(+0.49%) |
Jun 06, 2013 | 17.37 | 17.72 | 17.29 | 17.69 | 705,416 | +0.40(+2.29%) |
Jun 05, 2013 | 17.64 | 17.74 | 17.23 | 17.29 | 915,530 | -0.43(-2.44%) |
Jun 04, 2013 | 17.97 | 18.17 | 17.61 | 17.72 | 964,011 | -0.29(-1.60%) |
Jun 03, 2013 | 17.95 | 18.13 | 17.76 | 18.01 | 1,060,165 | +0.08(+0.44%) |
May 31, 2013 | 18.05 | 18.21 | 17.92 | 17.93 | 524,717 | -0.17(-0.95%) |
May 30, 2013 | 18.00 | 18.15 | 17.95 | 18.10 | 334,754 | +0.09(+0.48%) |
May 29, 2013 | 18.11 | 18.16 | 17.85 | 18.02 | 607,366 | -0.22(-1.18%) |
May 28, 2013 | 18.18 | 18.28 | 18.00 | 18.23 | 842,659 | +0.32(+1.77%) |
May 24, 2013 | 17.61 | 17.93 | 17.56 | 17.92 | 663,546 | +0.18(+1.01%) |
May 23, 2013 | 17.50 | 17.80 | 17.43 | 17.74 | 873,137 | +0.04(+0.20%) |
May 22, 2013 | 17.94 | 18.10 | 17.62 | 17.70 | 598,177 | -0.24(-1.36%) |
May 21, 2013 | 17.93 | 18.05 | 17.86 | 17.95 | 515,809 | -0.01(-0.08%) |
May 20, 2013 | 17.95 | 18.07 | 17.87 | 17.96 | 538,354 | -0.04(-0.24%) |
May 17, 2013 | 17.84 | 18.10 | 17.82 | 18.00 | 760,006 | +0.23(+1.30%) |
May 16, 2013 | 17.79 | 17.93 | 17.69 | 17.77 | 469,450 | +0.01(+0.04%) |
May 15, 2013 | 17.57 | 17.85 | 17.51 | 17.77 | 467,523 | +0.40(+2.28%) |
May 13, 2013 | 17.33 | 17.49 | 17.23 | 17.37 | 1,103,353 | -0.01(-0.04%) |
May 10, 2013 | 17.28 | 17.44 | 17.26 | 17.38 | 720,726 | +0.09(+0.54%) |
May 09, 2013 | 17.46 | 17.49 | 17.25 | 17.28 | 630,416 | -0.13(-0.74%) |
May 08, 2013 | 17.15 | 17.41 | 17.00 | 17.41 | 727,940 | +0.28(+1.64%) |
May 07, 2013 | 17.23 | 17.33 | 17.03 | 17.13 | 872,563 | -0.01(-0.08%) |
May 06, 2013 | 17.05 | 17.23 | 16.98 | 17.15 | 802,179 | +0.14(+0.80%) |
May 03, 2013 | 17.00 | 17.29 | 16.77 | 17.01 | 1,282,903 | +0.24(+1.45%) |
May 02, 2013 | 16.65 | 16.93 | 16.61 | 16.77 | 1,187,888 | +0.18(+1.07%) |
May 01, 2013 | 17.14 | 17.19 | 16.47 | 16.59 | 2,033,535 | -0.65(-3.77%) |
Apr 30, 2013 | 17.53 | 17.61 | 17.20 | 17.24 | 1,566,768 | -0.29(-1.67%) |
Apr 29, 2013 | 17.54 | 17.59 | 17.36 | 17.53 | 1,080,663 | +0.10(+0.57%) |
Apr 26, 2013 | 17.75 | 18.54 | 17.35 | 17.43 | 2,093,869 | -1.11(-5.96%) |
Apr 25, 2013 | 18.42 | 18.58 | 18.25 | 18.54 | 1,371,062 | +0.21(+1.17%) |
Apr 24, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 777,731 | +0.21(+1.18%) |
Apr 23, 2013 | 17.91 | 18.11 | 17.77 | 18.11 | 1,232,092 | +0.24(+1.32%) |
Apr 22, 2013 | 17.75 | 17.95 | 17.34 | 17.87 | 786,733 | +0.17(+0.97%) |
Apr 19, 2013 | 17.28 | 17.71 | 17.10 | 17.70 | 879,211 | +0.44(+2.56%) |
Apr 18, 2013 | 17.53 | 17.58 | 17.14 | 17.26 | 995,103 | -0.21(-1.22%) |
Apr 17, 2013 | 17.62 | 17.65 | 17.30 | 17.48 | 934,979 | -0.34(-1.88%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.35 | 17.81 | 1,155,279 | +0.55(+3.18%) |
Apr 15, 2013 | 17.90 | 17.98 | 17.16 | 17.26 | 1,531,551 | -0.83(-4.61%) |
Apr 12, 2013 | 18.32 | 18.34 | 17.94 | 18.10 | 776,830 | -0.23(-1.25%) |
Apr 11, 2013 | 18.22 | 18.38 | 18.06 | 18.32 | 691,554 | +0.09(+0.47%) |
Apr 10, 2013 | 17.94 | 18.26 | 17.94 | 18.24 | 1,015,576 | +0.39(+2.16%) |
Apr 09, 2013 | 17.80 | 17.99 | 17.63 | 17.85 | 1,004,051 | +0.14(+0.76%) |
Apr 08, 2013 | 17.71 | 17.75 | 17.55 | 17.72 | 567,904 | +0.08(+0.45%) |
Apr 05, 2013 | 17.53 | 17.72 | 17.44 | 17.64 | 1,017,930 | -0.11(-0.60%) |
Apr 04, 2013 | 17.55 | 17.85 | 17.55 | 17.75 | 808,155 | +0.24(+1.34%) |
Apr 03, 2013 | 17.83 | 17.84 | 17.39 | 17.51 | 1,374,106 | -0.33(-1.84%) |
Apr 02, 2013 | 17.91 | 18.07 | 17.73 | 17.84 | 1,156,411 | -0.01(-0.04%) |
Apr 01, 2013 | 18.01 | 18.06 | 17.75 | 17.85 | 1,237,237 | -0.14(-0.79%) |
Mar 28, 2013 | 18.00 | 18.07 | 17.92 | 17.99 | 839,938 | +0.04(+0.20%) |
Mar 27, 2013 | 17.84 | 18.02 | 17.73 | 17.95 | 819,943 | -0.04(-0.24%) |
Mar 26, 2013 | 18.00 | 18.13 | 17.94 | 18.00 | 904,190 | +0.13(+0.72%) |
Mar 25, 2013 | 17.90 | 18.02 | 17.68 | 17.87 | 1,028,002 | +0.09(+0.48%) |
Mar 22, 2013 | 17.81 | 17.90 | 17.71 | 17.78 | 807,813 | +0.01(+0.08%) |
Mar 21, 2013 | 17.74 | 17.90 | 17.72 | 17.77 | 917,769 | -0.11(-0.64%) |
Mar 20, 2013 | 17.82 | 17.91 | 17.61 | 17.88 | 1,082,927 | +0.12(+0.68%) |
Mar 19, 2013 | 17.69 | 17.83 | 17.50 | 17.76 | 1,110,923 | +0.06(+0.36%) |
Mar 18, 2013 | 17.66 | 17.85 | 17.50 | 17.70 | 1,051,788 | -0.20(-1.12%) |
Mar 15, 2013 | 17.68 | 17.94 | 17.56 | 17.90 | 2,322,986 | +0.25(+1.42%) |
Mar 14, 2013 | 17.40 | 17.68 | 17.35 | 17.65 | 716,510 | +0.25(+1.43%) |
Mar 13, 2013 | 17.33 | 17.44 | 17.23 | 17.40 | 787,637 | +0.06(+0.33%) |
Mar 12, 2013 | 17.28 | 17.45 | 17.18 | 17.34 | 1,149,013 | +0.04(+0.21%) |
Mar 11, 2013 | 17.28 | 17.57 | 17.23 | 17.30 | 1,388,985 | +0.19(+1.13%) |
Mar 08, 2013 | 17.05 | 17.12 | 16.90 | 17.11 | 813,564 | +0.17(+1.01%) |
Mar 07, 2013 | 16.84 | 16.96 | 16.73 | 16.94 | 946,489 | +0.08(+0.47%) |
Mar 06, 2013 | 16.72 | 16.87 | 16.56 | 16.86 | 1,172,801 | +0.28(+1.68%) |
Mar 05, 2013 | 16.68 | 16.91 | 16.49 | 16.58 | 1,275,760 | +0.01(+0.09%) |
Mar 04, 2013 | 16.38 | 16.80 | 16.28 | 16.57 | 1,419,571 | +0.17(+1.04%) |
Mar 01, 2013 | 16.53 | 16.58 | 16.17 | 16.40 | 1,429,943 | -0.12(-0.73%) |
Feb 28, 2013 | 16.38 | 16.67 | 16.36 | 16.52 | 911,347 | +0.17(+1.05%) |
Feb 27, 2013 | 15.99 | 16.45 | 15.98 | 16.35 | 781,094 | +0.39(+2.46%) |
Feb 26, 2013 | 15.81 | 16.01 | 15.77 | 15.96 | 852,366 | +0.20(+1.27%) |
Feb 25, 2013 | 16.20 | 16.23 | 15.76 | 15.76 | 753,965 | -0.44(-2.69%) |
Feb 22, 2013 | 16.03 | 16.24 | 15.98 | 16.19 | 756,906 | +0.26(+1.61%) |
Feb 21, 2013 | 16.12 | 16.13 | 15.78 | 15.93 | 806,219 | -0.23(-1.41%) |
Feb 20, 2013 | 16.67 | 16.71 | 16.16 | 16.16 | 1,221,751 | -0.56(-3.37%) |
Feb 19, 2013 | 16.63 | 16.76 | 16.58 | 16.73 | 1,113,389 | +0.14(+0.86%) |
Feb 15, 2013 | 16.58 | 16.75 | 16.50 | 16.58 | 844,191 | -0.02(-0.13%) |
Feb 14, 2013 | 16.69 | 16.71 | 16.55 | 16.61 | 467,013 | -0.09(-0.56%) |
Feb 13, 2013 | 16.60 | 16.84 | 16.55 | 16.70 | 841,113 | +0.16(+0.95%) |
Feb 12, 2013 | 16.53 | 16.65 | 16.46 | 16.54 | 910,897 | -0.02(-0.13%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.52 | 16.56 | 624,639 | -0.08(-0.47%) |
Feb 08, 2013 | 16.68 | 16.81 | 16.55 | 16.64 | 955,245 | -0.06(-0.34%) |
Feb 07, 2013 | 16.78 | 16.78 | 16.39 | 16.70 | 1,569,942 | -0.02(-0.13%) |
Feb 06, 2013 | 16.66 | 16.81 | 16.62 | 16.72 | 834,766 | +0.16(+0.98%) |
Feb 04, 2013 | 16.73 | 16.81 | 16.50 | 16.56 | 771,510 | -0.20(-1.18%) |
Feb 01, 2013 | 16.57 | 16.87 | 16.56 | 16.75 | 1,355,920 | +0.30(+1.85%) |
Jan 31, 2013 | 15.91 | 16.83 | 15.85 | 16.45 | 2,621,917 | +0.52(+3.24%) |
Jan 30, 2013 | 16.00 | 16.10 | 15.88 | 15.93 | 1,112,339 | -0.01(-0.09%) |
Jan 29, 2013 | 15.41 | 16.34 | 15.06 | 15.95 | 4,284,382 | -0.98(-5.77%) |
Jan 28, 2013 | 16.51 | 17.07 | 16.41 | 16.92 | 2,214,745 | +0.48(+2.93%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.34 | 16.44 | 853,322 | +0.00(+0.00%) |
Jan 24, 2013 | 16.23 | 16.51 | 16.22 | 16.44 | 1,777,882 | +0.23(+1.40%) |
Jan 23, 2013 | 16.14 | 16.25 | 16.07 | 16.22 | 808,017 | +0.06(+0.39%) |
Jan 22, 2013 | 16.15 | 16.21 | 16.02 | 16.15 | 808,275 | +0.03(+0.18%) |
Jan 18, 2013 | 16.23 | 16.27 | 15.99 | 16.13 | 949,877 | -0.08(-0.48%) |
Jan 17, 2013 | 16.09 | 16.27 | 16.08 | 16.20 | 1,259,290 | +0.18(+1.15%) |
Jan 16, 2013 | 15.93 | 16.04 | 15.85 | 16.02 | 821,247 | +0.03(+0.18%) |
Jan 15, 2013 | 15.87 | 16.07 | 15.87 | 15.99 | 950,386 | +0.04(+0.22%) |
Jan 14, 2013 | 15.85 | 16.09 | 15.85 | 15.96 | 904,070 | +0.07(+0.45%) |
Jan 11, 2013 | 15.77 | 15.99 | 15.62 | 15.88 | 1,173,685 | +0.12(+0.76%) |
Jan 10, 2013 | 15.89 | 15.89 | 15.71 | 15.76 | 847,600 | -0.08(-0.54%) |
Jan 09, 2013 | 15.77 | 15.98 | 15.69 | 15.85 | 985,217 | +0.13(+0.86%) |
Jan 08, 2013 | 15.94 | 16.00 | 15.66 | 15.72 | 954,980 | -0.25(-1.55%) |
Jan 07, 2013 | 15.93 | 16.01 | 15.81 | 15.96 | 697,358 | -0.04(-0.27%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.91 | 16.01 | 679,432 | +0.15(+0.94%) |
Jan 03, 2013 | 15.69 | 16.16 | 15.68 | 15.86 | 1,732,491 | +0.30(+1.96%) |
Jan 02, 2013 | 15.52 | 15.57 | 15.29 | 15.55 | 980,821 | +0.28(+1.85%) |
Dec 31, 2012 | 15.01 | 15.36 | 14.97 | 15.27 | 1,063,127 | +0.25(+1.65%) |
Dec 28, 2012 | 15.06 | 15.19 | 15.01 | 15.02 | 522,183 | -0.11(-0.75%) |
Dec 27, 2012 | 15.06 | 15.23 | 14.95 | 15.14 | 789,475 | +0.10(+0.66%) |
Dec 26, 2012 | 15.08 | 15.13 | 14.99 | 15.04 | 419,799 | +0.00(+0.00%) |
Dec 24, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 399,593 | +0.10(+0.66%) |
Dec 21, 2012 | 15.01 | 15.06 | 14.83 | 14.94 | 2,586,331 | -0.10(-0.66%) |
Dec 20, 2012 | 14.99 | 15.12 | 14.91 | 15.04 | 646,548 | +0.08(+0.57%) |
Dec 19, 2012 | 14.89 | 15.09 | 14.87 | 14.95 | 880,313 | +0.04(+0.28%) |
Dec 18, 2012 | 15.21 | 15.28 | 14.88 | 14.91 | 1,634,368 | -0.33(-2.14%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.01 | 15.23 | 985,919 | +0.07(+0.47%) |
Dec 14, 2012 | 15.00 | 15.26 | 14.83 | 15.16 | 629,900 | +0.05(+0.33%) |
Dec 13, 2012 | 15.20 | 15.32 | 15.03 | 15.11 | 442,836 | -0.11(-0.74%) |
Dec 12, 2012 | 15.46 | 15.49 | 15.16 | 15.23 | 538,211 | -0.20(-1.28%) |
Dec 11, 2012 | 15.43 | 15.52 | 15.33 | 15.43 | 599,538 | +0.10(+0.65%) |
Dec 10, 2012 | 15.07 | 15.38 | 14.96 | 15.33 | 980,640 | +0.31(+2.07%) |
Dec 07, 2012 | 15.08 | 15.08 | 14.89 | 15.01 | 339,757 | -0.03(-0.19%) |
Dec 06, 2012 | 15.01 | 15.10 | 14.89 | 15.04 | 300,068 | +0.04(+0.24%) |
Dec 05, 2012 | 14.80 | 15.10 | 14.73 | 15.01 | 982,895 | +0.20(+1.34%) |
Dec 04, 2012 | 14.57 | 14.84 | 14.54 | 14.81 | 880,218 | +0.15(+1.01%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.66 | 946,821 | -0.01(-0.05%) |
Nov 29, 2012 | 14.79 | 14.83 | 14.61 | 14.67 | 641,177 | -0.05(-0.34%) |
Nov 28, 2012 | 14.63 | 14.72 | 14.48 | 14.72 | 509,363 | +0.01(+0.05%) |
Nov 27, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 781,956 | -0.13(-0.86%) |
Nov 26, 2012 | 14.73 | 14.85 | 14.66 | 14.84 | 494,250 | +0.08(+0.58%) |
Nov 23, 2012 | 14.68 | 14.85 | 14.57 | 14.75 | 287,485 | +0.19(+1.31%) |
Nov 21, 2012 | 14.50 | 14.56 | 14.39 | 14.56 | 379,167 | +0.10(+0.69%) |
Nov 20, 2012 | 14.36 | 14.47 | 14.22 | 14.46 | 793,209 | +0.09(+0.64%) |
Nov 19, 2012 | 14.23 | 14.38 | 14.15 | 14.37 | 878,154 | +0.33(+2.37%) |
Nov 16, 2012 | 14.08 | 14.15 | 13.79 | 14.04 | 857,117 | -0.04(-0.25%) |
Nov 15, 2012 | 14.21 | 14.29 | 14.00 | 14.07 | 771,084 | -0.16(-1.09%) |
Nov 14, 2012 | 14.49 | 14.57 | 14.18 | 14.23 | 757,833 | -0.26(-1.81%) |
Nov 13, 2012 | 14.52 | 14.77 | 14.45 | 14.49 | 785,799 | -0.06(-0.39%) |
Nov 12, 2012 | 14.68 | 14.77 | 14.50 | 14.55 | 546,107 | -0.11(-0.77%) |
Nov 09, 2012 | 14.65 | 14.89 | 14.61 | 14.66 | 510,122 | -0.11(-0.72%) |
Nov 08, 2012 | 14.97 | 15.05 | 14.68 | 14.77 | 680,413 | -0.22(-1.46%) |
Nov 07, 2012 | 14.97 | 15.08 | 14.74 | 14.99 | 1,030,599 | -0.08(-0.52%) |
Nov 06, 2012 | 15.01 | 15.17 | 14.94 | 15.06 | 468,180 | +0.23(+1.56%) |
Nov 05, 2012 | 14.64 | 14.87 | 14.62 | 14.83 | 452,651 | +0.16(+1.10%) |
Nov 02, 2012 | 14.99 | 15.06 | 14.67 | 14.67 | 959,317 | -0.24(-1.60%) |
Nov 01, 2012 | 14.53 | 15.03 | 14.26 | 14.91 | 839,950 | +0.38(+2.60%) |
Oct 31, 2012 | 14.60 | 14.64 | 14.20 | 14.53 | 1,194,463 | -0.11(-0.72%) |
Oct 26, 2012 | 14.75 | 14.64 | 14.64 | 14.64 | 1,723,350 | -0.60(-3.95%) |
Oct 25, 2012 | 15.17 | 15.25 | 15.05 | 15.24 | 585,059 | +0.18(+1.16%) |
Oct 24, 2012 | 15.12 | 15.20 | 14.89 | 15.06 | 525,357 | +0.06(+0.42%) |
Oct 23, 2012 | 14.99 | 15.04 | 14.81 | 15.00 | 447,892 | -0.14(-0.93%) |
Oct 19, 2012 | 15.55 | 15.55 | 15.08 | 15.14 | 659,388 | -0.48(-3.09%) |
Oct 18, 2012 | 15.54 | 15.64 | 15.50 | 15.62 | 395,602 | +0.04(+0.27%) |
Oct 17, 2012 | 15.51 | 15.64 | 15.47 | 15.58 | 617,053 | +0.12(+0.77%) |
Oct 16, 2012 | 15.24 | 15.48 | 15.21 | 15.46 | 676,111 | +0.29(+1.89%) |
Oct 15, 2012 | 14.93 | 15.20 | 14.90 | 15.18 | 453,885 | +0.25(+1.64%) |
Oct 12, 2012 | 15.05 | 15.09 | 14.92 | 14.93 | 517,179 | -0.13(-0.84%) |
Oct 11, 2012 | 15.00 | 15.17 | 15.00 | 15.06 | 272,619 | +0.14(+0.94%) |
Oct 10, 2012 | 15.07 | 15.14 | 14.88 | 14.92 | 503,082 | -0.12(-0.79%) |
Oct 09, 2012 | 15.23 | 15.27 | 14.97 | 15.04 | 388,403 | -0.20(-1.29%) |
Oct 08, 2012 | 15.32 | 15.37 | 15.20 | 15.23 | 240,715 | -0.12(-0.78%) |
Oct 05, 2012 | 15.28 | 15.53 | 15.27 | 15.35 | 432,797 | +0.12(+0.78%) |
Oct 04, 2012 | 15.11 | 15.23 | 14.97 | 15.23 | 637,375 | +0.20(+1.30%) |
Oct 03, 2012 | 15.11 | 15.17 | 14.96 | 15.04 | 444,805 | -0.06(-0.42%) |
Oct 02, 2012 | 15.14 | 15.23 | 14.99 | 15.10 | 501,404 | +0.03(+0.19%) |
Oct 01, 2012 | 15.21 | 15.22 | 14.67 | 15.07 | 1,668,661 | -0.15(-1.01%) |
Sep 28, 2012 | 15.22 | 15.32 | 15.17 | 15.23 | 601,679 | -0.07(-0.46%) |
Sep 27, 2012 | 15.26 | 15.44 | 15.13 | 15.30 | 668,407 | +0.11(+0.69%) |
Sep 26, 2012 | 15.25 | 15.38 | 15.15 | 15.19 | 1,259,417 | -0.03(-0.18%) |
Sep 25, 2012 | 15.41 | 15.59 | 15.22 | 15.22 | 890,270 | -0.14(-0.91%) |
Sep 24, 2012 | 15.46 | 15.61 | 15.32 | 15.36 | 698,752 | -0.21(-1.35%) |
Sep 21, 2012 | 15.86 | 15.92 | 15.48 | 15.57 | 1,394,245 | -0.13(-0.85%) |
Sep 20, 2012 | 15.81 | 15.87 | 15.55 | 15.70 | 823,888 | -0.24(-1.49%) |
Sep 19, 2012 | 16.00 | 16.11 | 15.83 | 15.94 | 708,226 | -0.01(-0.09%) |
Sep 18, 2012 | 15.99 | 16.03 | 15.85 | 15.95 | 584,703 | -0.05(-0.31%) |
Sep 17, 2012 | 16.22 | 16.30 | 15.99 | 16.00 | 833,218 | -0.25(-1.51%) |
Sep 14, 2012 | 16.28 | 16.45 | 16.11 | 16.25 | 1,142,063 | +0.08(+0.52%) |
Sep 13, 2012 | 15.95 | 16.24 | 15.86 | 16.16 | 714,892 | +0.19(+1.18%) |
Sep 12, 2012 | 15.91 | 16.08 | 15.84 | 15.98 | 658,632 | +0.12(+0.75%) |
Sep 11, 2012 | 15.82 | 15.95 | 15.77 | 15.86 | 776,481 | +0.04(+0.22%) |
Sep 10, 2012 | 15.73 | 15.89 | 15.61 | 15.82 | 552,833 | +0.11(+0.71%) |
Sep 07, 2012 | 15.57 | 15.76 | 15.52 | 15.71 | 954,243 | +0.18(+1.13%) |
Sep 06, 2012 | 15.26 | 15.54 | 15.25 | 15.53 | 1,021,139 | +0.41(+2.69%) |
Sep 05, 2012 | 14.97 | 15.25 | 14.91 | 15.13 | 1,004,715 | +0.21(+1.41%) |
Sep 04, 2012 | 14.99 | 15.05 | 14.78 | 14.92 | 1,126,055 | -0.10(-0.65%) |
Aug 31, 2012 | 15.11 | 15.13 | 14.91 | 15.02 | 434,038 | +0.08(+0.52%) |
Aug 30, 2012 | 14.95 | 14.99 | 14.86 | 14.94 | 351,079 | -0.06(-0.42%) |
Aug 29, 2012 | 15.00 | 15.11 | 14.96 | 15.00 | 566,600 | +0.08(+0.52%) |
Aug 27, 2012 | 15.05 | 15.11 | 14.89 | 14.92 | 454,599 | -0.06(-0.37%) |
Aug 24, 2012 | 14.99 | 15.13 | 14.92 | 14.98 | 497,679 | -0.01(-0.09%) |
Aug 23, 2012 | 15.04 | 15.13 | 14.90 | 14.99 | 476,703 | -0.02(-0.14%) |
Aug 22, 2012 | 14.93 | 15.07 | 14.86 | 15.02 | 472,890 | +0.05(+0.33%) |
Aug 21, 2012 | 15.08 | 15.16 | 14.91 | 14.97 | 568,919 | +0.00(+0.00%) |
Aug 20, 2012 | 14.88 | 15.04 | 14.87 | 14.97 | 510,243 | +0.01(+0.09%) |
Aug 17, 2012 | 14.76 | 14.96 | 14.64 | 14.95 | 560,540 | +0.19(+1.28%) |
Aug 16, 2012 | 14.57 | 14.79 | 14.51 | 14.76 | 400,911 | +0.18(+1.20%) |
Aug 15, 2012 | 14.45 | 14.64 | 14.43 | 14.59 | 421,302 | +0.10(+0.68%) |
Aug 14, 2012 | 14.53 | 14.60 | 14.43 | 14.49 | 421,370 | +0.02(+0.15%) |
Aug 13, 2012 | 14.62 | 14.64 | 14.36 | 14.47 | 526,511 | -0.15(-1.05%) |
Aug 10, 2012 | 14.53 | 14.64 | 14.42 | 14.62 | 510,038 | +0.01(+0.05%) |
Aug 09, 2012 | 14.58 | 14.75 | 14.47 | 14.62 | 640,397 | +0.08(+0.53%) |
Aug 08, 2012 | 14.60 | 14.70 | 14.39 | 14.54 | 611,423 | -0.04(-0.29%) |
Aug 07, 2012 | 14.57 | 14.74 | 14.50 | 14.58 | 1,173,597 | +0.11(+0.77%) |
Aug 06, 2012 | 14.35 | 14.53 | 14.29 | 14.47 | 729,826 | +0.15(+1.02%) |
Aug 03, 2012 | 14.12 | 14.36 | 14.08 | 14.32 | 991,012 | +0.43(+3.10%) |
Aug 02, 2012 | 13.82 | 14.00 | 13.72 | 13.89 | 573,790 | +0.03(+0.20%) |
Aug 01, 2012 | 14.16 | 14.26 | 13.86 | 13.87 | 792,319 | -0.18(-1.29%) |
Jul 31, 2012 | 14.00 | 14.16 | 13.95 | 14.05 | 843,482 | +0.03(+0.20%) |
Jul 30, 2012 | 13.94 | 14.09 | 13.94 | 14.02 | 520,930 | +0.04(+0.30%) |
Jul 27, 2012 | 13.86 | 14.00 | 13.79 | 13.98 | 1,101,503 | +0.26(+1.87%) |
Jul 26, 2012 | 13.81 | 13.94 | 13.63 | 13.72 | 1,269,179 | +0.07(+0.51%) |
Jul 25, 2012 | 13.57 | 13.71 | 13.42 | 13.65 | 933,764 | +0.08(+0.56%) |
Jul 24, 2012 | 14.57 | 14.57 | 13.53 | 13.57 | 2,819,144 | -1.00(-6.86%) |
Jul 23, 2012 | 14.73 | 14.77 | 14.49 | 14.57 | 1,601,446 | -0.44(-2.96%) |
Jul 20, 2012 | 14.89 | 15.15 | 14.89 | 15.02 | 821,617 | -0.01(-0.05%) |
Jul 19, 2012 | 14.98 | 15.14 | 14.75 | 15.03 | 1,103,466 | +0.14(+0.93%) |
Jul 18, 2012 | 14.61 | 14.91 | 14.57 | 14.89 | 1,039,815 | +0.33(+2.24%) |
Jul 17, 2012 | 14.55 | 14.66 | 14.32 | 14.56 | 580,550 | +0.06(+0.43%) |
Jul 16, 2012 | 14.43 | 14.56 | 14.30 | 14.50 | 491,375 | +0.08(+0.53%) |
Jul 13, 2012 | 14.25 | 14.48 | 14.25 | 14.42 | 634,898 | +0.25(+1.76%) |
Jul 12, 2012 | 14.11 | 14.26 | 14.02 | 14.17 | 606,737 | -0.10(-0.68%) |
Jul 11, 2012 | 14.27 | 14.35 | 14.17 | 14.27 | 781,084 | -0.03(-0.19%) |
Jul 10, 2012 | 14.42 | 14.61 | 14.21 | 14.30 | 785,460 | +0.00(+0.00%) |
Jul 09, 2012 | 14.30 | 14.40 | 14.20 | 14.30 | 700,917 | -0.07(-0.48%) |
Jul 06, 2012 | 14.31 | 14.49 | 14.27 | 14.37 | 684,328 | -0.07(-0.48%) |
Jul 05, 2012 | 14.35 | 14.48 | 14.16 | 14.44 | 972,640 | +0.04(+0.29%) |
Jul 03, 2012 | 14.24 | 14.39 | 14.05 | 14.39 | 1,252,577 | -0.19(-1.28%) |