Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.00 | 17.02 | 16.89 | 16.92 | 3,457,445 | -0.15(-0.87%) |
Aug 29, 2013 | 17.06 | 17.19 | 17.06 | 17.07 | 3,879,047 | -0.18(-1.02%) |
Aug 28, 2013 | 17.12 | 17.31 | 17.11 | 17.25 | 4,654,934 | -0.02(-0.10%) |
Aug 27, 2013 | 17.37 | 17.42 | 17.24 | 17.26 | 3,238,636 | -0.09(-0.53%) |
Aug 26, 2013 | 17.47 | 17.49 | 17.36 | 17.36 | 2,235,063 | -0.07(-0.39%) |
Aug 23, 2013 | 17.35 | 17.45 | 17.32 | 17.43 | 2,816,692 | +0.08(+0.46%) |
Aug 22, 2013 | 17.26 | 17.37 | 17.25 | 17.35 | 3,073,055 | +0.17(+1.00%) |
Aug 21, 2013 | 17.30 | 17.32 | 17.14 | 17.17 | 3,719,346 | -0.13(-0.76%) |
Aug 20, 2013 | 17.24 | 17.33 | 17.22 | 17.30 | 4,078,833 | +0.17(+0.96%) |
Aug 19, 2013 | 17.17 | 17.26 | 17.13 | 17.14 | 5,790,805 | -0.05(-0.30%) |
Aug 16, 2013 | 17.16 | 17.22 | 17.07 | 17.19 | 6,661,223 | +0.10(+0.56%) |
Aug 15, 2013 | 16.91 | 17.15 | 16.91 | 17.10 | 11,853,916 | -0.18(-1.04%) |
Aug 14, 2013 | 17.40 | 17.45 | 17.25 | 17.27 | 5,080,275 | -0.10(-0.55%) |
Aug 13, 2013 | 17.33 | 17.39 | 17.23 | 17.37 | 4,807,402 | +0.14(+0.80%) |
Aug 12, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 5,484,297 | +0.08(+0.49%) |
Aug 09, 2013 | 16.92 | 17.15 | 16.92 | 17.15 | 4,229,382 | +0.09(+0.55%) |
Aug 08, 2013 | 16.95 | 17.07 | 16.88 | 17.05 | 6,279,055 | +0.12(+0.72%) |
Aug 07, 2013 | 16.97 | 17.06 | 16.87 | 16.93 | 5,561,334 | -0.14(-0.81%) |
Aug 06, 2013 | 17.05 | 17.10 | 17.00 | 17.07 | 3,864,013 | -0.03(-0.16%) |
Aug 05, 2013 | 17.12 | 17.15 | 17.05 | 17.10 | 3,768,694 | -0.20(-1.15%) |
Aug 02, 2013 | 17.18 | 17.34 | 17.18 | 17.30 | 3,890,543 | +0.13(+0.75%) |
Aug 01, 2013 | 17.05 | 17.19 | 17.00 | 17.17 | 5,097,353 | +0.03(+0.18%) |
Jul 31, 2013 | 17.01 | 17.26 | 17.01 | 17.14 | 5,651,976 | +0.13(+0.74%) |
Jul 30, 2013 | 17.12 | 17.14 | 16.95 | 17.01 | 2,762,987 | -0.07(-0.40%) |
Jul 29, 2013 | 17.01 | 17.12 | 16.97 | 17.08 | 3,249,341 | +0.00(+0.00%) |
Jul 26, 2013 | 16.98 | 17.10 | 16.85 | 17.08 | 3,607,615 | -0.06(-0.37%) |
Jul 25, 2013 | 16.95 | 17.15 | 16.95 | 17.14 | 4,675,182 | +0.06(+0.38%) |
Jul 24, 2013 | 17.17 | 17.17 | 17.00 | 17.08 | 5,486,745 | -0.10(-0.61%) |
Jul 23, 2013 | 17.01 | 17.18 | 16.99 | 17.18 | 7,192,353 | +0.12(+0.69%) |
Jul 22, 2013 | 16.96 | 17.07 | 16.92 | 17.07 | 3,616,613 | +0.17(+1.02%) |
Jul 19, 2013 | 16.87 | 16.94 | 16.83 | 16.89 | 4,514,870 | -0.08(-0.50%) |
Jul 18, 2013 | 16.96 | 17.02 | 16.93 | 16.98 | 5,377,282 | +0.13(+0.78%) |
Jul 17, 2013 | 16.92 | 16.98 | 16.84 | 16.85 | 5,098,099 | +0.04(+0.26%) |
Jul 16, 2013 | 16.71 | 16.81 | 16.67 | 16.80 | 4,123,675 | +0.08(+0.51%) |
Jul 15, 2013 | 16.63 | 16.76 | 16.57 | 16.72 | 4,035,883 | -0.03(-0.20%) |
Jul 12, 2013 | 16.72 | 16.76 | 16.64 | 16.75 | 2,647,727 | +0.04(+0.26%) |
Jul 11, 2013 | 16.69 | 16.72 | 16.56 | 16.71 | 4,581,645 | +0.17(+1.04%) |
Jul 10, 2013 | 16.46 | 16.56 | 16.43 | 16.54 | 4,051,963 | +0.13(+0.78%) |
Jul 09, 2013 | 16.42 | 16.48 | 16.39 | 16.41 | 3,976,515 | -0.03(-0.16%) |
Jul 08, 2013 | 16.35 | 16.45 | 16.32 | 16.43 | 5,103,050 | +0.20(+1.25%) |
Jul 05, 2013 | 16.30 | 16.34 | 16.14 | 16.23 | 3,505,117 | +0.05(+0.33%) |
Jul 03, 2013 | 16.13 | 16.22 | 16.05 | 16.18 | 4,210,245 | -0.01(-0.06%) |
Jul 02, 2013 | 16.20 | 16.29 | 16.11 | 16.19 | 4,617,940 | +0.01(+0.08%) |
Jul 01, 2013 | 16.21 | 16.26 | 16.13 | 16.17 | 6,208,296 | +0.19(+1.21%) |
Jun 28, 2013 | 16.04 | 16.13 | 15.98 | 15.98 | 6,558,029 | -0.23(-1.44%) |
Jun 27, 2013 | 16.28 | 16.37 | 16.02 | 16.21 | 3,562,806 | +0.04(+0.27%) |
Jun 26, 2013 | 16.21 | 16.28 | 16.14 | 16.17 | 4,872,916 | +0.21(+1.33%) |
Jun 25, 2013 | 16.08 | 16.08 | 15.93 | 15.96 | 7,394,992 | +0.00(+0.02%) |
Jun 24, 2013 | 15.87 | 16.09 | 15.84 | 15.95 | 9,824,161 | -0.31(-1.93%) |
Jun 21, 2013 | 16.39 | 16.47 | 16.18 | 16.27 | 8,308,609 | -0.04(-0.27%) |
Jun 20, 2013 | 16.55 | 16.58 | 16.24 | 16.31 | 10,738,663 | -0.65(-3.81%) |
Jun 19, 2013 | 17.19 | 17.23 | 16.95 | 16.96 | 3,465,807 | -0.27(-1.55%) |
Jun 18, 2013 | 17.14 | 17.25 | 17.14 | 17.23 | 6,253,191 | +0.00(+0.02%) |
Jun 17, 2013 | 17.30 | 17.35 | 17.18 | 17.22 | 5,634,828 | +0.06(+0.33%) |
Jun 14, 2013 | 17.10 | 17.23 | 17.09 | 17.16 | 4,470,543 | -0.09(-0.53%) |
Jun 13, 2013 | 17.17 | 17.28 | 17.14 | 17.26 | 5,695,830 | +0.03(+0.18%) |
Jun 12, 2013 | 17.50 | 17.51 | 17.21 | 17.23 | 7,535,732 | +0.01(+0.08%) |
Jun 11, 2013 | 17.17 | 17.30 | 17.17 | 17.21 | 7,316,644 | -0.16(-0.89%) |
Jun 10, 2013 | 17.50 | 17.50 | 17.36 | 17.37 | 5,876,679 | -0.02(-0.10%) |
Jun 07, 2013 | 17.29 | 17.44 | 17.27 | 17.38 | 7,290,031 | -0.01(-0.08%) |
Jun 06, 2013 | 17.29 | 17.41 | 17.24 | 17.40 | 6,190,032 | +0.23(+1.36%) |
Jun 05, 2013 | 17.18 | 17.26 | 17.09 | 17.16 | 6,724,231 | -0.15(-0.88%) |
Jun 04, 2013 | 17.28 | 17.40 | 17.23 | 17.32 | 4,533,347 | -0.08(-0.47%) |
Jun 03, 2013 | 17.32 | 17.48 | 17.25 | 17.40 | 4,036,167 | +0.08(+0.47%) |
May 31, 2013 | 17.50 | 17.54 | 17.32 | 17.32 | 6,291,421 | -0.31(-1.74%) |
May 30, 2013 | 17.61 | 17.69 | 17.59 | 17.62 | 3,930,170 | -0.04(-0.23%) |
May 29, 2013 | 17.71 | 17.76 | 17.62 | 17.66 | 3,913,179 | -0.25(-1.38%) |
May 28, 2013 | 17.98 | 18.06 | 17.87 | 17.91 | 4,800,112 | +0.28(+1.61%) |
May 24, 2013 | 17.46 | 17.66 | 17.43 | 17.63 | 3,918,740 | +0.03(+0.17%) |
May 23, 2013 | 17.69 | 17.64 | 17.40 | 17.60 | 4,845,235 | -0.09(-0.52%) |
May 22, 2013 | 17.56 | 17.81 | 17.55 | 17.69 | 9,278,363 | +0.22(+1.24%) |
May 21, 2013 | 17.27 | 17.50 | 17.23 | 17.47 | 5,250,660 | +0.07(+0.41%) |
May 20, 2013 | 17.41 | 17.49 | 17.38 | 17.40 | 8,861,591 | -0.02(-0.12%) |
May 17, 2013 | 17.36 | 17.46 | 17.34 | 17.42 | 8,100,626 | -0.09(-0.52%) |
May 16, 2013 | 17.51 | 17.61 | 17.48 | 17.51 | 3,991,630 | +0.03(+0.15%) |
May 15, 2013 | 17.36 | 17.51 | 17.34 | 17.49 | 7,176,327 | +0.13(+0.76%) |
May 13, 2013 | 17.28 | 17.38 | 17.25 | 17.35 | 3,198,435 | -0.06(-0.35%) |
May 10, 2013 | 17.34 | 17.42 | 17.29 | 17.41 | 3,432,561 | -0.01(-0.08%) |
May 09, 2013 | 17.39 | 17.49 | 17.37 | 17.43 | 2,613,871 | -0.03(-0.17%) |
May 08, 2013 | 17.39 | 17.51 | 17.39 | 17.46 | 4,767,011 | +0.08(+0.49%) |
May 07, 2013 | 17.37 | 17.39 | 17.27 | 17.37 | 3,890,449 | -0.07(-0.39%) |
May 06, 2013 | 17.54 | 17.54 | 17.41 | 17.44 | 3,246,144 | -0.14(-0.79%) |
May 03, 2013 | 17.60 | 17.62 | 17.38 | 17.58 | 4,847,718 | +0.20(+1.17%) |
May 02, 2013 | 17.35 | 17.42 | 17.32 | 17.38 | 3,248,308 | -0.05(-0.31%) |
May 01, 2013 | 17.56 | 17.59 | 17.41 | 17.43 | 3,466,227 | -0.11(-0.64%) |
Apr 30, 2013 | 17.60 | 17.62 | 17.50 | 17.54 | 3,104,451 | -0.08(-0.48%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.54 | 17.63 | 4,121,861 | +0.21(+1.20%) |
Apr 26, 2013 | 17.27 | 17.44 | 17.27 | 17.42 | 4,412,848 | +0.15(+0.84%) |
Apr 25, 2013 | 17.27 | 17.39 | 17.23 | 17.27 | 7,993,306 | -0.11(-0.64%) |
Apr 24, 2013 | 17.52 | 17.53 | 17.38 | 17.38 | 6,476,363 | -0.17(-0.94%) |
Apr 23, 2013 | 17.42 | 17.55 | 17.39 | 17.55 | 5,644,417 | +0.22(+1.27%) |
Apr 22, 2013 | 17.36 | 17.42 | 17.26 | 17.33 | 5,621,300 | +0.02(+0.14%) |
Apr 19, 2013 | 17.25 | 17.32 | 17.22 | 17.31 | 4,093,572 | +0.05(+0.31%) |
Apr 18, 2013 | 17.34 | 17.36 | 17.21 | 17.25 | 6,416,741 | +0.09(+0.51%) |
Apr 17, 2013 | 17.07 | 17.18 | 16.96 | 17.16 | 11,861,907 | -0.11(-0.63%) |
Apr 16, 2013 | 17.19 | 17.29 | 17.14 | 17.27 | 3,989,165 | +0.08(+0.49%) |
Apr 15, 2013 | 17.25 | 17.36 | 17.19 | 17.19 | 7,139,447 | -0.15(-0.88%) |
Apr 12, 2013 | 17.23 | 17.35 | 17.20 | 17.34 | 6,128,593 | +0.05(+0.29%) |
Apr 11, 2013 | 17.15 | 17.35 | 17.13 | 17.29 | 6,259,442 | +0.06(+0.33%) |
Apr 10, 2013 | 17.16 | 17.28 | 17.13 | 17.23 | 7,298,738 | +0.14(+0.83%) |
Apr 09, 2013 | 17.12 | 17.16 | 17.02 | 17.09 | 7,031,058 | +0.02(+0.12%) |
Apr 08, 2013 | 17.08 | 17.11 | 17.00 | 17.07 | 8,855,872 | +0.03(+0.18%) |
Apr 05, 2013 | 16.93 | 17.05 | 16.90 | 17.04 | 8,409,454 | +0.10(+0.60%) |
Apr 04, 2013 | 16.72 | 16.97 | 16.70 | 16.94 | 4,597,080 | +0.07(+0.44%) |
Apr 03, 2013 | 17.04 | 17.07 | 16.84 | 16.86 | 4,934,297 | -0.15(-0.85%) |
Apr 02, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 7,885,267 | +0.08(+0.46%) |
Apr 01, 2013 | 16.83 | 16.98 | 16.81 | 16.93 | 5,369,641 | +0.04(+0.26%) |
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%) |