Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.52 | 14.52 | 14.39 | 14.41 | 1,789,787 | +0.04(+0.26%) |
Aug 29, 2013 | 14.40 | 14.45 | 14.38 | 14.38 | 1,614,742 | -0.02(-0.17%) |
Aug 28, 2013 | 14.33 | 14.46 | 14.30 | 14.40 | 1,615,947 | -0.05(-0.34%) |
Aug 27, 2013 | 14.49 | 14.56 | 14.41 | 14.45 | 2,826,435 | -0.15(-1.01%) |
Aug 26, 2013 | 14.69 | 14.73 | 14.59 | 14.60 | 1,573,630 | -0.09(-0.63%) |
Aug 23, 2013 | 14.60 | 14.71 | 14.58 | 14.69 | 2,401,772 | +0.18(+1.27%) |
Aug 22, 2013 | 14.47 | 14.57 | 14.47 | 14.51 | 2,666,649 | +0.10(+0.72%) |
Aug 21, 2013 | 14.49 | 14.58 | 14.35 | 14.40 | 4,981,112 | -0.17(-1.18%) |
Aug 20, 2013 | 14.54 | 14.63 | 14.53 | 14.57 | 6,695,520 | -0.08(-0.54%) |
Aug 19, 2013 | 14.78 | 14.81 | 14.65 | 14.65 | 2,816,856 | -0.13(-0.87%) |
Aug 16, 2013 | 14.82 | 14.85 | 14.74 | 14.78 | 2,378,875 | +0.04(+0.29%) |
Aug 15, 2013 | 14.70 | 14.77 | 14.58 | 14.74 | 3,689,664 | -0.10(-0.66%) |
Aug 14, 2013 | 14.85 | 14.90 | 14.81 | 14.84 | 3,775,439 | +0.00(+0.00%) |
Aug 13, 2013 | 14.80 | 14.87 | 14.72 | 14.84 | 2,783,273 | +0.12(+0.79%) |
Aug 12, 2013 | 14.67 | 14.78 | 14.67 | 14.72 | 2,078,906 | +0.09(+0.63%) |
Aug 09, 2013 | 14.53 | 14.67 | 14.53 | 14.63 | 1,820,307 | +0.09(+0.63%) |
Aug 08, 2013 | 14.41 | 14.59 | 14.41 | 14.54 | 2,487,230 | +0.41(+2.87%) |
Aug 07, 2013 | 14.09 | 14.17 | 14.07 | 14.13 | 3,326,853 | -0.25(-1.71%) |
Aug 06, 2013 | 14.38 | 14.40 | 14.30 | 14.38 | 2,662,358 | +0.04(+0.30%) |
Aug 05, 2013 | 14.30 | 14.35 | 14.28 | 14.33 | 2,222,731 | -0.04(-0.26%) |
Aug 02, 2013 | 14.30 | 14.42 | 14.27 | 14.37 | 1,744,205 | +0.09(+0.60%) |
Aug 01, 2013 | 14.28 | 14.34 | 14.24 | 14.28 | 7,707,415 | +0.01(+0.04%) |
Jul 31, 2013 | 14.30 | 14.39 | 14.23 | 14.28 | 3,500,050 | -0.15(-1.06%) |
Jul 30, 2013 | 14.50 | 14.50 | 14.38 | 14.43 | 2,498,073 | -0.21(-1.47%) |
Jul 29, 2013 | 14.63 | 14.70 | 14.62 | 14.65 | 2,155,867 | -0.12(-0.79%) |
Jul 26, 2013 | 14.67 | 14.77 | 14.59 | 14.76 | 2,317,167 | +0.11(+0.75%) |
Jul 25, 2013 | 14.54 | 14.68 | 14.47 | 14.65 | 1,959,968 | +0.13(+0.93%) |
Jul 24, 2013 | 14.67 | 14.68 | 14.46 | 14.52 | 2,607,125 | -0.10(-0.71%) |
Jul 23, 2013 | 14.61 | 14.67 | 14.54 | 14.62 | 3,246,380 | +0.06(+0.38%) |
Jul 22, 2013 | 14.52 | 14.61 | 14.51 | 14.57 | 1,558,521 | +0.11(+0.76%) |
Jul 19, 2013 | 14.46 | 14.48 | 14.43 | 14.46 | 1,396,369 | -0.03(-0.21%) |
Jul 18, 2013 | 14.45 | 14.52 | 14.42 | 14.49 | 3,669,728 | -0.04(-0.25%) |
Jul 17, 2013 | 14.63 | 14.65 | 14.47 | 14.52 | 5,093,649 | +0.01(+0.04%) |
Jul 16, 2013 | 14.46 | 14.52 | 14.41 | 14.52 | 1,617,950 | +0.20(+1.37%) |
Jul 15, 2013 | 14.26 | 14.34 | 14.26 | 14.32 | 2,103,507 | +0.09(+0.60%) |
Jul 12, 2013 | 14.22 | 14.27 | 14.19 | 14.23 | 2,417,287 | -0.19(-1.32%) |
Jul 11, 2013 | 14.38 | 14.46 | 14.31 | 14.43 | 4,637,661 | +0.38(+2.71%) |
Jul 10, 2013 | 14.21 | 14.28 | 14.00 | 14.04 | 4,775,095 | -0.12(-0.87%) |
Jul 09, 2013 | 14.12 | 14.19 | 14.03 | 14.17 | 3,201,210 | +0.29(+2.08%) |
Jul 08, 2013 | 13.84 | 13.92 | 13.83 | 13.88 | 2,577,499 | +0.14(+1.03%) |
Jul 05, 2013 | 13.83 | 13.86 | 13.62 | 13.74 | 3,199,680 | +0.11(+0.81%) |
Jul 03, 2013 | 13.52 | 13.67 | 13.52 | 13.63 | 1,550,828 | -0.22(-1.60%) |
Jul 02, 2013 | 13.82 | 13.95 | 13.79 | 13.85 | 3,238,617 | +0.06(+0.45%) |
Jul 01, 2013 | 13.77 | 13.87 | 13.74 | 13.79 | 2,743,406 | -0.07(-0.53%) |
Jun 28, 2013 | 13.95 | 13.96 | 13.81 | 13.86 | 4,321,553 | -0.29(-2.08%) |
Jun 27, 2013 | 14.17 | 14.27 | 14.15 | 14.16 | 2,902,476 | +0.20(+1.41%) |
Jun 26, 2013 | 14.01 | 14.08 | 13.91 | 13.96 | 2,259,015 | +0.16(+1.17%) |
Jun 25, 2013 | 13.74 | 13.84 | 13.62 | 13.80 | 4,655,489 | +0.25(+1.81%) |
Jun 24, 2013 | 13.53 | 13.67 | 13.39 | 13.55 | 5,645,266 | -0.07(-0.53%) |
Jun 21, 2013 | 13.69 | 13.72 | 13.50 | 13.62 | 4,538,915 | +0.13(+0.93%) |
Jun 20, 2013 | 13.72 | 13.72 | 13.46 | 13.50 | 6,724,690 | -0.64(-4.50%) |
Jun 19, 2013 | 14.54 | 14.60 | 14.12 | 14.13 | 6,550,323 | -0.37(-2.52%) |
Jun 18, 2013 | 14.42 | 14.57 | 14.41 | 14.50 | 2,091,581 | -0.08(-0.58%) |
Jun 17, 2013 | 14.59 | 14.65 | 14.48 | 14.58 | 3,255,101 | +0.23(+1.59%) |
Jun 14, 2013 | 14.44 | 14.53 | 14.32 | 14.35 | 4,104,656 | -0.04(-0.25%) |
Jun 13, 2013 | 14.19 | 14.43 | 14.14 | 14.39 | 5,271,637 | +0.44(+3.14%) |
Jun 12, 2013 | 14.16 | 14.17 | 13.95 | 13.95 | 4,721,748 | -0.01(-0.04%) |
Jun 11, 2013 | 13.87 | 14.04 | 13.83 | 13.96 | 3,650,165 | -0.22(-1.56%) |
Jun 10, 2013 | 14.20 | 14.26 | 14.16 | 14.18 | 5,971,165 | -0.14(-0.96%) |
Jun 07, 2013 | 14.18 | 14.36 | 14.14 | 14.32 | 4,553,991 | -0.09(-0.62%) |
Jun 06, 2013 | 14.17 | 14.41 | 14.14 | 14.41 | 6,964,152 | +0.11(+0.80%) |
Jun 05, 2013 | 14.47 | 14.50 | 14.28 | 14.29 | 3,869,366 | -0.49(-3.29%) |
Jun 04, 2013 | 14.85 | 14.88 | 14.69 | 14.78 | 3,309,215 | -0.18(-1.20%) |
Jun 03, 2013 | 14.78 | 14.97 | 14.73 | 14.96 | 6,288,379 | +0.32(+2.21%) |
May 31, 2013 | 14.77 | 14.83 | 14.64 | 14.64 | 4,914,198 | -0.39(-2.59%) |
May 30, 2013 | 14.97 | 15.10 | 14.96 | 15.02 | 1,689,099 | +0.05(+0.36%) |
May 29, 2013 | 14.98 | 15.03 | 14.90 | 14.97 | 2,666,403 | -0.06(-0.40%) |
May 28, 2013 | 15.13 | 15.18 | 14.99 | 15.03 | 4,240,809 | +0.01(+0.08%) |
May 24, 2013 | 14.99 | 15.02 | 14.94 | 15.02 | 3,823,100 | -0.52(-3.36%) |
May 23, 2013 | 15.43 | 15.61 | 15.38 | 15.54 | 5,537,129 | -0.09(-0.58%) |
May 22, 2013 | 15.83 | 16.02 | 15.58 | 15.63 | 8,145,862 | -0.31(-1.96%) |
May 21, 2013 | 15.88 | 16.04 | 15.83 | 15.94 | 3,408,517 | -0.17(-1.04%) |
May 20, 2013 | 15.98 | 16.12 | 15.98 | 16.11 | 3,498,191 | +0.20(+1.28%) |
May 17, 2013 | 15.84 | 15.92 | 15.82 | 15.91 | 8,333,288 | -0.04(-0.23%) |
May 16, 2013 | 16.01 | 16.11 | 15.91 | 15.94 | 4,846,400 | -0.21(-1.30%) |
May 15, 2013 | 16.13 | 16.18 | 16.09 | 16.15 | 2,624,137 | -0.13(-0.77%) |
May 13, 2013 | 16.31 | 16.32 | 16.24 | 16.28 | 2,224,257 | -0.05(-0.29%) |
May 10, 2013 | 16.29 | 16.34 | 16.22 | 16.33 | 3,082,484 | -0.07(-0.40%) |
May 09, 2013 | 16.60 | 16.60 | 16.30 | 16.39 | 2,934,970 | -0.21(-1.26%) |
May 08, 2013 | 16.55 | 16.63 | 16.54 | 16.60 | 2,497,015 | +0.14(+0.84%) |
May 07, 2013 | 16.43 | 16.48 | 16.38 | 16.46 | 3,474,872 | -0.17(-1.01%) |
May 06, 2013 | 16.57 | 16.64 | 16.55 | 16.63 | 1,288,459 | -0.14(-0.86%) |
May 03, 2013 | 16.67 | 16.79 | 16.57 | 16.78 | 2,045,786 | +0.21(+1.27%) |
May 02, 2013 | 16.52 | 16.60 | 16.49 | 16.57 | 2,453,695 | +0.01(+0.04%) |
May 01, 2013 | 16.67 | 16.69 | 16.54 | 16.56 | 1,873,229 | -0.29(-1.71%) |
Apr 30, 2013 | 16.78 | 16.88 | 16.72 | 16.85 | 4,297,077 | +0.14(+0.86%) |
Apr 29, 2013 | 16.61 | 16.74 | 16.61 | 16.70 | 2,676,585 | +0.25(+1.53%) |
Apr 26, 2013 | 16.44 | 16.48 | 16.42 | 16.45 | 2,811,726 | -0.07(-0.44%) |
Apr 25, 2013 | 16.54 | 16.63 | 16.50 | 16.52 | 2,661,024 | +0.05(+0.29%) |
Apr 24, 2013 | 16.44 | 16.53 | 16.40 | 16.48 | 2,502,907 | +0.23(+1.44%) |
Apr 23, 2013 | 16.15 | 16.26 | 16.10 | 16.24 | 2,891,838 | +0.26(+1.65%) |
Apr 22, 2013 | 15.91 | 15.99 | 15.81 | 15.98 | 1,392,008 | +0.11(+0.68%) |
Apr 19, 2013 | 15.87 | 15.92 | 15.82 | 15.87 | 3,464,451 | +0.01(+0.08%) |
Apr 18, 2013 | 15.96 | 15.97 | 15.78 | 15.86 | 2,566,914 | -0.14(-0.86%) |
Apr 17, 2013 | 16.09 | 16.10 | 15.91 | 16.00 | 3,374,395 | -0.17(-1.04%) |
Apr 16, 2013 | 16.08 | 16.20 | 16.01 | 16.16 | 4,792,260 | +0.38(+2.39%) |
Apr 15, 2013 | 16.08 | 16.10 | 15.77 | 15.79 | 4,460,990 | -0.62(-3.76%) |
Apr 12, 2013 | 16.43 | 16.46 | 16.31 | 16.40 | 2,575,753 | -0.12(-0.73%) |
Apr 11, 2013 | 16.53 | 16.61 | 16.49 | 16.52 | 2,122,309 | +0.11(+0.69%) |
Apr 10, 2013 | 16.34 | 16.46 | 16.34 | 16.41 | 1,647,797 | +0.15(+0.92%) |
Apr 09, 2013 | 16.21 | 16.33 | 16.15 | 16.26 | 4,656,307 | +0.29(+1.80%) |
Apr 08, 2013 | 15.86 | 15.97 | 15.85 | 15.97 | 3,267,660 | +0.13(+0.83%) |
Apr 05, 2013 | 15.74 | 15.85 | 15.68 | 15.84 | 3,446,617 | -0.19(-1.20%) |
Apr 04, 2013 | 15.97 | 16.05 | 15.90 | 16.03 | 2,409,253 | +0.01(+0.04%) |
Apr 03, 2013 | 16.22 | 16.25 | 16.00 | 16.03 | 3,462,275 | -0.21(-1.29%) |
Apr 02, 2013 | 16.26 | 16.31 | 16.22 | 16.24 | 3,001,904 | +0.09(+0.56%) |
Apr 01, 2013 | 16.18 | 16.24 | 16.12 | 16.15 | 2,755,300 | -0.07(-0.41%) |
Mar 28, 2013 | 16.18 | 16.25 | 16.16 | 16.21 | 3,644,212 | -0.04(-0.22%) |
Mar 27, 2013 | 16.15 | 16.25 | 16.12 | 16.25 | 1,845,280 | +0.02(+0.11%) |
Mar 26, 2013 | 16.18 | 16.23 | 16.14 | 16.23 | 2,723,957 | +0.07(+0.41%) |
Mar 25, 2013 | 16.26 | 16.30 | 16.08 | 16.16 | 3,997,437 | -0.08(-0.48%) |
Mar 22, 2013 | 16.14 | 16.26 | 16.14 | 16.24 | 1,862,156 | +0.20(+1.23%) |
Mar 21, 2013 | 16.03 | 16.11 | 16.00 | 16.04 | 19,605,128 | -0.08(-0.52%) |
Mar 20, 2013 | 16.10 | 16.16 | 16.10 | 16.13 | 2,151,489 | +0.05(+0.30%) |
Mar 19, 2013 | 16.16 | 16.16 | 15.98 | 16.08 | 4,981,276 | -0.29(-1.79%) |
Mar 18, 2013 | 16.34 | 16.45 | 16.31 | 16.37 | 3,231,111 | -0.23(-1.37%) |
Mar 15, 2013 | 16.52 | 16.60 | 16.49 | 16.60 | 2,461,313 | +0.26(+1.58%) |
Mar 14, 2013 | 16.34 | 16.39 | 16.33 | 16.34 | 2,538,735 | -0.06(-0.37%) |
Mar 13, 2013 | 16.45 | 16.45 | 16.36 | 16.40 | 1,290,862 | -0.13(-0.76%) |
Mar 12, 2013 | 16.54 | 16.57 | 16.48 | 16.53 | 2,411,323 | -0.01(-0.07%) |
Mar 11, 2013 | 16.45 | 16.55 | 16.43 | 16.54 | 1,212,420 | +0.10(+0.58%) |
Mar 08, 2013 | 16.46 | 16.46 | 16.38 | 16.45 | 3,462,163 | -0.01(-0.07%) |
Mar 07, 2013 | 16.42 | 16.49 | 16.42 | 16.46 | 2,600,029 | +0.05(+0.33%) |
Mar 06, 2013 | 16.46 | 16.48 | 16.34 | 16.40 | 2,700,968 | +0.08(+0.51%) |
Mar 05, 2013 | 16.25 | 16.34 | 16.24 | 16.32 | 2,858,874 | +0.26(+1.61%) |
Mar 04, 2013 | 15.96 | 16.07 | 15.95 | 16.06 | 4,413,535 | -0.09(-0.56%) |
Mar 01, 2013 | 16.10 | 16.18 | 16.06 | 16.15 | 3,495,467 | +0.04(+0.22%) |
Feb 28, 2013 | 16.22 | 16.25 | 16.12 | 16.12 | 2,764,476 | -0.02(-0.11%) |
Feb 27, 2013 | 15.93 | 16.16 | 15.91 | 16.13 | 3,103,272 | +0.19(+1.17%) |
Feb 26, 2013 | 15.92 | 15.98 | 15.82 | 15.95 | 5,838,696 | +0.00(+0.00%) |
Feb 25, 2013 | 16.21 | 16.23 | 15.93 | 15.95 | 3,539,445 | -0.17(-1.08%) |
Feb 22, 2013 | 16.02 | 16.12 | 15.96 | 16.12 | 6,110,313 | +0.31(+1.93%) |
Feb 21, 2013 | 15.88 | 15.92 | 15.77 | 15.82 | 3,723,739 | -0.28(-1.75%) |
Feb 20, 2013 | 16.30 | 16.31 | 16.09 | 16.10 | 3,007,510 | -0.25(-1.54%) |
Feb 19, 2013 | 16.26 | 16.35 | 16.26 | 16.35 | 4,455,636 | +0.32(+1.98%) |
Feb 15, 2013 | 16.09 | 16.09 | 15.98 | 16.03 | 2,380,749 | -0.01(-0.07%) |
Feb 14, 2013 | 15.98 | 16.04 | 15.98 | 16.04 | 2,150,310 | +0.13(+0.83%) |
Feb 13, 2013 | 15.90 | 15.96 | 15.88 | 15.91 | 2,497,829 | +0.18(+1.14%) |
Feb 12, 2013 | 15.71 | 15.80 | 15.70 | 15.73 | 3,301,508 | +0.02(+0.11%) |
Feb 11, 2013 | 15.72 | 15.76 | 15.69 | 15.71 | 1,553,814 | -0.05(-0.34%) |
Feb 08, 2013 | 15.74 | 15.80 | 15.74 | 15.77 | 2,005,038 | +0.19(+1.23%) |
Feb 07, 2013 | 15.69 | 15.72 | 15.53 | 15.58 | 4,521,022 | -0.08(-0.54%) |
Feb 06, 2013 | 15.58 | 15.67 | 15.56 | 15.66 | 2,141,326 | +0.04(+0.27%) |
Feb 04, 2013 | 15.65 | 15.68 | 15.59 | 15.62 | 2,679,189 | -0.16(-1.03%) |
Feb 01, 2013 | 15.77 | 15.82 | 15.74 | 15.78 | 4,046,733 | +0.12(+0.77%) |
Jan 31, 2013 | 15.64 | 15.71 | 15.62 | 15.66 | 1,905,933 | +0.01(+0.04%) |
Jan 30, 2013 | 15.70 | 15.76 | 15.65 | 15.65 | 4,247,863 | -0.06(-0.38%) |
Jan 29, 2013 | 15.68 | 15.74 | 15.65 | 15.71 | 2,857,245 | +0.16(+1.04%) |
Jan 28, 2013 | 15.55 | 15.58 | 15.50 | 15.55 | 2,162,330 | -0.03(-0.19%) |
Jan 25, 2013 | 15.61 | 15.62 | 15.54 | 15.58 | 1,802,417 | +0.05(+0.35%) |
Jan 24, 2013 | 15.52 | 15.59 | 15.49 | 15.53 | 1,783,390 | -0.01(-0.08%) |
Jan 23, 2013 | 15.53 | 15.56 | 15.50 | 15.54 | 3,428,346 | +0.02(+0.12%) |
Jan 22, 2013 | 15.46 | 15.53 | 15.44 | 15.52 | 3,265,020 | +0.07(+0.47%) |
Jan 18, 2013 | 15.42 | 15.47 | 15.38 | 15.45 | 2,653,333 | -0.03(-0.19%) |
Jan 17, 2013 | 15.47 | 15.54 | 15.45 | 15.48 | 4,177,101 | +0.08(+0.51%) |
Jan 16, 2013 | 15.33 | 15.41 | 15.31 | 15.40 | 4,454,578 | +0.11(+0.71%) |
Jan 15, 2013 | 15.24 | 15.31 | 15.22 | 15.29 | 3,852,160 | -0.01(-0.08%) |
Jan 14, 2013 | 15.26 | 15.32 | 15.23 | 15.31 | 2,703,682 | +0.04(+0.27%) |
Jan 11, 2013 | 15.29 | 15.30 | 15.24 | 15.26 | 3,781,418 | -0.13(-0.86%) |
Jan 10, 2013 | 15.35 | 15.41 | 15.30 | 15.40 | 2,566,764 | +0.17(+1.14%) |
Jan 09, 2013 | 15.22 | 15.28 | 15.19 | 15.22 | 3,026,062 | +0.10(+0.63%) |
Jan 08, 2013 | 15.13 | 15.15 | 15.07 | 15.13 | 1,780,751 | -0.10(-0.67%) |
Jan 07, 2013 | 15.19 | 15.24 | 15.16 | 15.23 | 2,582,361 | -0.05(-0.31%) |
Jan 04, 2013 | 15.20 | 15.30 | 15.16 | 15.28 | 2,067,769 | +0.07(+0.43%) |
Jan 03, 2013 | 15.29 | 15.32 | 15.19 | 15.21 | 3,509,064 | -0.07(-0.47%) |
Jan 02, 2013 | 15.23 | 15.29 | 15.17 | 15.28 | 6,213,148 | +0.21(+1.39%) |
Dec 31, 2012 | 14.79 | 15.08 | 14.79 | 15.07 | 5,327,187 | +0.27(+1.82%) |
Dec 28, 2012 | 14.85 | 14.92 | 14.79 | 14.80 | 4,409,773 | -0.05(-0.36%) |
Dec 27, 2012 | 14.90 | 14.90 | 14.77 | 14.86 | 6,487,520 | +0.10(+0.69%) |
Dec 26, 2012 | 14.75 | 14.85 | 14.71 | 14.76 | 1,961,254 | -0.02(-0.16%) |
Dec 24, 2012 | 14.82 | 14.83 | 14.76 | 14.78 | 908,029 | -0.06(-0.40%) |
Dec 21, 2012 | 14.83 | 14.90 | 14.80 | 14.84 | 4,246,887 | -0.12(-0.80%) |
Dec 20, 2012 | 14.92 | 14.96 | 14.88 | 14.96 | 2,872,611 | +0.07(+0.48%) |
Dec 19, 2012 | 14.93 | 14.96 | 14.87 | 14.89 | 3,446,855 | -0.04(-0.28%) |
Dec 18, 2012 | 14.89 | 14.97 | 14.85 | 14.93 | 6,520,483 | +0.05(+0.34%) |
Dec 17, 2012 | 14.78 | 14.89 | 14.76 | 14.88 | 3,615,268 | +0.06(+0.43%) |
Dec 14, 2012 | 14.77 | 14.86 | 14.77 | 14.81 | 2,820,398 | +0.02(+0.12%) |
Dec 13, 2012 | 14.83 | 14.88 | 14.74 | 14.80 | 3,513,005 | -0.08(-0.51%) |
Dec 12, 2012 | 14.89 | 14.97 | 14.86 | 14.87 | 2,771,372 | +0.05(+0.31%) |
Dec 11, 2012 | 14.79 | 14.88 | 14.79 | 14.83 | 3,734,196 | +0.09(+0.63%) |
Dec 10, 2012 | 14.71 | 14.75 | 14.70 | 14.73 | 2,419,639 | +0.03(+0.24%) |
Dec 07, 2012 | 14.67 | 14.70 | 14.65 | 14.70 | 3,061,496 | +0.13(+0.87%) |
Dec 06, 2012 | 14.55 | 14.62 | 14.53 | 14.57 | 3,870,621 | +0.06(+0.44%) |
Dec 05, 2012 | 14.52 | 14.59 | 14.44 | 14.51 | 5,784,792 | +0.02(+0.12%) |
Dec 04, 2012 | 14.50 | 14.54 | 14.47 | 14.49 | 6,343,290 | +0.04(+0.28%) |
Nov 30, 2012 | 14.44 | 14.48 | 14.41 | 14.45 | 3,061,489 | +0.05(+0.36%) |
Nov 29, 2012 | 14.40 | 14.45 | 14.36 | 14.40 | 4,016,018 | +0.09(+0.61%) |
Nov 28, 2012 | 14.18 | 14.33 | 14.13 | 14.31 | 6,605,816 | +0.11(+0.77%) |
Nov 27, 2012 | 14.24 | 14.29 | 14.19 | 14.20 | 3,001,715 | +0.03(+0.20%) |
Nov 26, 2012 | 14.14 | 14.18 | 14.09 | 14.17 | 2,399,069 | -0.04(-0.28%) |
Nov 23, 2012 | 14.06 | 14.21 | 14.06 | 14.21 | 1,475,220 | +0.27(+1.95%) |
Nov 21, 2012 | 13.92 | 13.96 | 13.88 | 13.94 | 2,709,699 | -0.01(-0.04%) |
Nov 20, 2012 | 13.95 | 13.98 | 13.86 | 13.95 | 3,159,539 | -0.06(-0.45%) |
Nov 19, 2012 | 13.91 | 14.02 | 13.90 | 14.01 | 4,782,604 | +0.24(+1.77%) |
Nov 16, 2012 | 13.71 | 13.80 | 13.58 | 13.77 | 3,737,516 | +0.01(+0.04%) |
Nov 15, 2012 | 13.76 | 13.78 | 13.67 | 13.76 | 6,043,297 | -0.05(-0.34%) |
Nov 14, 2012 | 13.99 | 14.02 | 13.78 | 13.81 | 7,497,986 | -0.22(-1.57%) |
Nov 13, 2012 | 13.97 | 14.11 | 13.96 | 14.03 | 7,050,120 | -0.17(-1.18%) |
Nov 12, 2012 | 14.22 | 14.25 | 14.18 | 14.19 | 2,459,445 | +0.02(+0.12%) |
Nov 09, 2012 | 14.13 | 14.26 | 14.11 | 14.18 | 5,114,341 | +0.06(+0.41%) |
Nov 08, 2012 | 14.22 | 14.29 | 14.12 | 14.12 | 6,044,163 | -0.06(-0.41%) |
Nov 07, 2012 | 14.25 | 14.26 | 14.10 | 14.18 | 5,652,580 | -0.13(-0.89%) |
Nov 06, 2012 | 14.24 | 14.33 | 14.10 | 14.30 | 9,160,255 | +0.21(+1.48%) |
Nov 05, 2012 | 14.09 | 14.12 | 14.03 | 14.10 | 5,575,640 | +0.09(+0.66%) |
Nov 02, 2012 | 14.20 | 14.21 | 13.97 | 14.00 | 3,623,876 | -0.22(-1.55%) |
Nov 01, 2012 | 14.11 | 14.22 | 14.10 | 14.22 | 5,290,236 | +0.00(+0.00%) |
Oct 31, 2012 | 14.22 | 14.26 | 14.17 | 14.22 | 3,298,041 | +0.05(+0.37%) |
Oct 26, 2012 | 14.15 | 14.17 | 14.17 | 14.17 | 2,423,459 | -0.06(-0.45%) |
Oct 25, 2012 | 14.29 | 14.32 | 14.15 | 14.24 | 2,033,959 | +0.10(+0.74%) |
Oct 24, 2012 | 14.16 | 14.19 | 14.10 | 14.13 | 3,831,480 | +0.09(+0.66%) |
Oct 23, 2012 | 14.08 | 14.08 | 13.96 | 14.04 | 5,371,008 | -0.17(-1.22%) |
Oct 19, 2012 | 14.37 | 14.38 | 14.19 | 14.21 | 3,899,639 | -0.15(-1.05%) |
Oct 18, 2012 | 14.38 | 14.50 | 14.32 | 14.36 | 4,805,644 | -0.04(-0.28%) |
Oct 17, 2012 | 14.30 | 14.43 | 14.27 | 14.40 | 10,658,488 | +0.24(+1.72%) |
Oct 16, 2012 | 14.10 | 14.17 | 14.09 | 14.16 | 3,372,761 | +0.09(+0.66%) |
Oct 15, 2012 | 14.01 | 14.11 | 13.94 | 14.07 | 6,806,784 | +0.14(+1.00%) |
Oct 12, 2012 | 13.97 | 14.03 | 13.90 | 13.93 | 4,531,299 | -0.05(-0.33%) |
Oct 11, 2012 | 14.07 | 14.09 | 13.97 | 13.97 | 5,070,125 | +0.08(+0.58%) |
Oct 10, 2012 | 13.96 | 13.99 | 13.85 | 13.89 | 4,143,466 | +0.02(+0.17%) |
Oct 09, 2012 | 13.97 | 14.00 | 13.84 | 13.87 | 6,560,617 | -0.02(-0.17%) |
Oct 08, 2012 | 13.88 | 13.92 | 13.84 | 13.89 | 2,118,500 | +0.00(+0.00%) |
Oct 05, 2012 | 14.06 | 14.09 | 13.84 | 13.89 | 4,859,106 | -0.01(-0.08%) |
Oct 04, 2012 | 13.85 | 13.97 | 13.82 | 13.91 | 6,824,645 | +0.13(+0.92%) |
Oct 03, 2012 | 13.85 | 13.88 | 13.76 | 13.78 | 8,599,760 | -0.10(-0.75%) |
Oct 02, 2012 | 13.97 | 13.99 | 13.84 | 13.88 | 5,406,734 | -0.02(-0.12%) |
Oct 01, 2012 | 13.91 | 14.04 | 13.87 | 13.90 | 3,984,047 | +0.13(+0.97%) |
Sep 28, 2012 | 13.83 | 13.83 | 13.73 | 13.77 | 5,709,167 | -0.16(-1.12%) |
Sep 27, 2012 | 13.85 | 13.97 | 13.79 | 13.92 | 2,416,494 | +0.25(+1.86%) |
Sep 26, 2012 | 13.68 | 13.72 | 13.62 | 13.67 | 2,510,340 | -0.05(-0.34%) |
Sep 25, 2012 | 13.93 | 13.95 | 13.69 | 13.71 | 7,563,546 | -0.19(-1.37%) |
Sep 24, 2012 | 13.87 | 13.93 | 13.84 | 13.91 | 6,042,886 | -0.08(-0.54%) |
Sep 21, 2012 | 14.07 | 14.08 | 13.98 | 13.98 | 2,200,945 | -0.01(-0.04%) |
Sep 20, 2012 | 13.87 | 13.99 | 13.82 | 13.99 | 7,114,090 | -0.09(-0.66%) |
Sep 19, 2012 | 14.02 | 14.11 | 13.99 | 14.08 | 2,467,805 | +0.10(+0.70%) |
Sep 18, 2012 | 13.95 | 13.99 | 13.90 | 13.98 | 3,284,913 | -0.03(-0.21%) |
Sep 17, 2012 | 14.11 | 14.13 | 13.97 | 14.01 | 2,839,422 | -0.16(-1.14%) |
Sep 14, 2012 | 14.14 | 14.30 | 14.13 | 14.17 | 3,335,870 | +0.09(+0.66%) |
Sep 13, 2012 | 13.80 | 14.15 | 13.76 | 14.08 | 5,655,749 | +0.25(+1.80%) |
Sep 12, 2012 | 13.87 | 13.88 | 13.80 | 13.83 | 2,876,303 | +0.05(+0.38%) |
Sep 11, 2012 | 13.71 | 13.81 | 13.71 | 13.78 | 4,399,789 | +0.21(+1.54%) |
Sep 10, 2012 | 13.63 | 13.69 | 13.56 | 13.57 | 3,093,180 | -0.16(-1.18%) |
Sep 07, 2012 | 13.66 | 13.75 | 13.66 | 13.73 | 3,578,937 | +0.10(+0.76%) |
Sep 06, 2012 | 13.44 | 13.66 | 13.43 | 13.63 | 9,912,384 | +0.32(+2.44%) |
Sep 05, 2012 | 13.30 | 13.34 | 13.24 | 13.30 | 4,784,567 | -0.03(-0.26%) |