Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.96 | 19.54 | 18.93 | 19.41 | 3,722,163 | +0.23(+1.21%) |
Sep 27, 2013 | 19.26 | 19.43 | 19.10 | 19.18 | 3,644,244 | -0.18(-0.93%) |
Sep 26, 2013 | 20.76 | 21.15 | 19.31 | 19.36 | 13,937,403 | -2.13(-9.92%) |
Sep 25, 2013 | 21.31 | 21.52 | 21.26 | 21.49 | 5,999,128 | +0.26(+1.22%) |
Sep 24, 2013 | 21.00 | 21.37 | 20.72 | 21.23 | 3,371,211 | +0.18(+0.85%) |
Sep 23, 2013 | 20.79 | 21.24 | 20.54 | 21.05 | 6,070,971 | +0.36(+1.73%) |
Sep 20, 2013 | 21.32 | 21.60 | 20.66 | 20.69 | 5,466,151 | -0.50(-2.37%) |
Sep 19, 2013 | 21.26 | 21.39 | 21.10 | 21.19 | 1,313,210 | +0.04(+0.21%) |
Sep 18, 2013 | 20.97 | 21.15 | 20.57 | 21.15 | 3,177,453 | +0.00(+0.00%) |
Sep 17, 2013 | 21.20 | 21.29 | 21.00 | 21.15 | 1,212,318 | -0.09(-0.42%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.22 | 21.24 | 1,153,484 | +0.04(+0.21%) |
Sep 13, 2013 | 21.14 | 21.27 | 20.95 | 21.19 | 1,038,362 | +0.02(+0.08%) |
Sep 12, 2013 | 21.41 | 21.56 | 21.10 | 21.17 | 1,671,358 | -0.19(-0.88%) |
Sep 11, 2013 | 21.41 | 21.47 | 21.01 | 21.36 | 2,712,315 | -0.16(-0.75%) |
Sep 10, 2013 | 21.38 | 21.77 | 21.23 | 21.52 | 3,549,835 | +0.59(+2.82%) |
Sep 09, 2013 | 20.62 | 21.02 | 20.59 | 20.93 | 1,432,955 | +0.34(+1.65%) |
Sep 06, 2013 | 20.65 | 20.85 | 20.29 | 20.59 | 1,470,463 | -0.06(-0.30%) |
Sep 05, 2013 | 20.76 | 20.99 | 20.64 | 20.65 | 1,329,075 | -0.11(-0.52%) |
Sep 04, 2013 | 20.40 | 20.85 | 20.38 | 20.76 | 1,643,794 | +0.38(+1.89%) |
Sep 03, 2013 | 20.61 | 20.74 | 20.14 | 20.38 | 2,554,444 | -0.05(-0.26%) |
Aug 30, 2013 | 20.79 | 20.79 | 20.25 | 20.43 | 1,409,307 | -0.35(-1.68%) |
Aug 29, 2013 | 20.52 | 20.99 | 20.40 | 20.78 | 1,100,621 | +0.27(+1.31%) |
Aug 28, 2013 | 20.13 | 20.58 | 20.12 | 20.51 | 2,790,591 | +0.42(+2.09%) |
Aug 27, 2013 | 20.58 | 20.66 | 20.03 | 20.09 | 4,515,473 | -0.70(-3.36%) |
Aug 26, 2013 | 20.92 | 21.21 | 20.79 | 20.79 | 1,347,507 | -0.15(-0.73%) |
Aug 23, 2013 | 21.15 | 21.23 | 20.91 | 20.94 | 1,584,878 | -0.11(-0.51%) |
Aug 22, 2013 | 21.00 | 21.23 | 20.97 | 21.05 | 975,544 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.12 | 20.72 | 20.95 | 1,089,982 | -0.04(-0.21%) |
Aug 20, 2013 | 20.89 | 21.04 | 20.72 | 20.99 | 1,291,547 | +0.09(+0.43%) |
Aug 19, 2013 | 20.89 | 21.03 | 20.78 | 20.90 | 1,157,950 | -0.01(-0.04%) |
Aug 16, 2013 | 20.81 | 21.08 | 20.81 | 20.91 | 1,102,501 | +0.11(+0.52%) |
Aug 15, 2013 | 21.09 | 21.09 | 20.72 | 20.81 | 1,636,261 | -0.57(-2.68%) |
Aug 14, 2013 | 21.40 | 21.57 | 21.33 | 21.38 | 2,006,392 | -0.02(-0.08%) |
Aug 13, 2013 | 21.32 | 21.46 | 21.18 | 21.40 | 1,062,238 | +0.08(+0.38%) |
Aug 12, 2013 | 20.98 | 21.41 | 20.96 | 21.32 | 1,820,378 | +0.23(+1.10%) |
Aug 09, 2013 | 20.85 | 21.11 | 20.74 | 21.08 | 1,354,906 | +0.24(+1.16%) |
Aug 08, 2013 | 20.92 | 21.07 | 20.82 | 20.84 | 1,703,996 | -0.02(-0.09%) |
Aug 07, 2013 | 20.69 | 20.90 | 20.56 | 20.86 | 1,981,666 | +0.05(+0.26%) |
Aug 06, 2013 | 20.85 | 20.96 | 20.72 | 20.81 | 2,295,286 | -0.12(-0.60%) |
Aug 05, 2013 | 20.79 | 20.96 | 20.76 | 20.93 | 1,115,573 | +0.06(+0.30%) |
Aug 02, 2013 | 20.82 | 20.94 | 20.61 | 20.87 | 1,406,419 | +0.03(+0.13%) |
Aug 01, 2013 | 20.23 | 20.95 | 20.11 | 20.84 | 2,326,595 | +0.33(+1.61%) |
Jul 31, 2013 | 20.27 | 20.67 | 20.24 | 20.51 | 1,769,753 | +0.18(+0.88%) |
Jul 30, 2013 | 20.17 | 20.38 | 20.15 | 20.33 | 950,032 | +0.26(+1.29%) |
Jul 29, 2013 | 20.14 | 20.24 | 19.89 | 20.08 | 911,109 | -0.09(-0.44%) |
Jul 26, 2013 | 20.01 | 20.28 | 20.00 | 20.16 | 1,097,550 | +0.04(+0.18%) |
Jul 25, 2013 | 19.97 | 20.16 | 19.79 | 20.13 | 1,505,195 | +0.13(+0.67%) |
Jul 24, 2013 | 20.08 | 20.33 | 19.99 | 20.00 | 1,294,861 | +0.05(+0.27%) |
Jul 23, 2013 | 20.00 | 20.08 | 19.91 | 19.94 | 1,104,999 | -0.01(-0.04%) |
Jul 22, 2013 | 19.82 | 20.00 | 19.75 | 19.95 | 1,014,188 | +0.10(+0.49%) |
Jul 19, 2013 | 19.71 | 19.89 | 19.63 | 19.85 | 1,405,888 | +0.04(+0.23%) |
Jul 18, 2013 | 19.98 | 20.01 | 19.69 | 19.81 | 1,831,900 | -0.15(-0.76%) |
Jul 17, 2013 | 19.97 | 20.00 | 19.71 | 19.96 | 1,380,661 | +0.05(+0.27%) |
Jul 16, 2013 | 19.61 | 19.91 | 19.61 | 19.91 | 2,442,305 | +0.27(+1.36%) |
Jul 15, 2013 | 19.59 | 19.67 | 19.50 | 19.64 | 1,450,424 | +0.05(+0.27%) |
Jul 12, 2013 | 19.36 | 19.59 | 19.34 | 19.58 | 1,689,122 | +0.20(+1.01%) |
Jul 11, 2013 | 19.45 | 19.45 | 19.13 | 19.39 | 1,545,220 | +0.18(+0.93%) |
Jul 10, 2013 | 18.93 | 19.42 | 18.90 | 19.21 | 2,300,996 | +0.28(+1.46%) |
Jul 09, 2013 | 18.34 | 18.96 | 18.18 | 18.93 | 2,594,635 | +0.75(+4.12%) |
Jul 08, 2013 | 18.71 | 18.74 | 18.08 | 18.18 | 3,245,834 | -0.49(-2.63%) |
Jul 05, 2013 | 18.59 | 18.68 | 18.50 | 18.67 | 1,170,323 | +0.24(+1.31%) |
Jul 03, 2013 | 18.38 | 18.62 | 18.18 | 18.43 | 1,059,042 | +0.00(+0.00%) |
Jul 02, 2013 | 18.35 | 18.70 | 18.26 | 18.43 | 1,713,036 | +0.07(+0.39%) |
Jul 01, 2013 | 18.20 | 18.58 | 18.18 | 18.36 | 2,012,478 | +0.18(+0.98%) |
Jun 28, 2013 | 18.09 | 18.23 | 17.78 | 18.18 | 3,328,058 | +0.01(+0.05%) |
Jun 27, 2013 | 18.05 | 18.35 | 18.02 | 18.18 | 2,053,539 | +0.28(+1.55%) |
Jun 26, 2013 | 17.98 | 17.98 | 17.71 | 17.90 | 1,713,769 | +0.12(+0.65%) |
Jun 25, 2013 | 17.53 | 17.83 | 17.44 | 17.78 | 1,817,583 | +0.45(+2.57%) |
Jun 24, 2013 | 17.80 | 17.84 | 17.18 | 17.34 | 3,281,743 | -0.71(-3.95%) |
Jun 21, 2013 | 18.12 | 18.39 | 17.91 | 18.05 | 3,493,053 | +0.10(+0.55%) |
Jun 20, 2013 | 16.78 | 18.18 | 16.78 | 17.95 | 5,894,363 | +0.27(+1.51%) |
Jun 19, 2013 | 17.84 | 18.00 | 17.61 | 17.68 | 3,078,181 | -0.09(-0.50%) |
Jun 18, 2013 | 17.57 | 17.83 | 17.40 | 17.77 | 1,890,805 | +0.20(+1.12%) |
Jun 17, 2013 | 17.50 | 17.68 | 17.45 | 17.58 | 1,707,635 | +0.25(+1.44%) |
Jun 14, 2013 | 17.57 | 17.61 | 17.24 | 17.33 | 1,771,851 | -0.26(-1.47%) |
Jun 13, 2013 | 16.92 | 17.60 | 16.77 | 17.59 | 2,147,703 | +0.69(+4.07%) |
Jun 12, 2013 | 17.37 | 17.46 | 16.86 | 16.90 | 1,723,057 | -0.37(-2.17%) |
Jun 11, 2013 | 17.06 | 17.52 | 16.94 | 17.27 | 1,639,171 | +0.01(+0.05%) |
Jun 10, 2013 | 17.34 | 17.43 | 17.24 | 17.27 | 2,658,462 | -0.08(-0.46%) |
Jun 07, 2013 | 17.28 | 17.72 | 17.26 | 17.35 | 3,352,604 | +0.15(+0.88%) |
Jun 06, 2013 | 17.18 | 17.45 | 17.09 | 17.19 | 4,058,245 | -0.01(-0.05%) |
Jun 05, 2013 | 17.72 | 17.73 | 17.19 | 17.20 | 3,539,628 | -0.59(-3.31%) |
Jun 04, 2013 | 17.94 | 18.23 | 17.66 | 17.79 | 1,942,088 | -0.16(-0.89%) |
Jun 03, 2013 | 17.89 | 17.98 | 17.62 | 17.95 | 2,748,429 | +0.05(+0.30%) |
May 31, 2013 | 17.89 | 18.26 | 17.72 | 17.90 | 2,437,593 | -0.12(-0.64%) |
May 30, 2013 | 17.60 | 18.13 | 17.58 | 18.01 | 1,833,606 | +0.47(+2.70%) |
May 29, 2013 | 17.44 | 17.65 | 17.36 | 17.54 | 1,828,559 | -0.04(-0.20%) |
May 28, 2013 | 17.58 | 17.69 | 17.35 | 17.58 | 1,878,475 | +0.40(+2.34%) |
May 24, 2013 | 17.02 | 17.25 | 16.97 | 17.18 | 1,158,215 | +0.04(+0.21%) |
May 23, 2013 | 17.20 | 17.25 | 16.99 | 17.14 | 2,308,792 | -0.31(-1.79%) |
May 22, 2013 | 17.81 | 17.99 | 17.36 | 17.45 | 2,309,757 | -0.38(-2.15%) |
May 21, 2013 | 17.91 | 17.93 | 17.66 | 17.84 | 1,629,899 | -0.04(-0.25%) |
May 20, 2013 | 17.82 | 17.97 | 17.78 | 17.88 | 1,533,636 | -0.01(-0.05%) |
May 17, 2013 | 17.62 | 17.93 | 17.55 | 17.89 | 1,939,984 | +0.36(+2.04%) |
May 16, 2013 | 17.67 | 17.84 | 17.45 | 17.53 | 2,144,483 | +0.04(+0.26%) |
May 15, 2013 | 17.48 | 17.58 | 17.40 | 17.49 | 1,783,968 | +0.50(+2.94%) |
May 13, 2013 | 17.09 | 17.17 | 16.93 | 16.99 | 1,136,841 | -0.14(-0.83%) |
May 10, 2013 | 17.12 | 17.17 | 16.98 | 17.13 | 1,324,551 | +0.06(+0.36%) |
May 09, 2013 | 17.20 | 17.31 | 17.03 | 17.07 | 2,470,761 | -0.12(-0.72%) |
May 08, 2013 | 16.92 | 17.20 | 16.84 | 17.19 | 2,816,475 | +0.28(+1.63%) |
May 07, 2013 | 16.62 | 16.93 | 16.51 | 16.92 | 4,190,825 | +0.34(+2.04%) |
May 06, 2013 | 16.23 | 16.59 | 16.14 | 16.58 | 1,864,199 | +0.38(+2.36%) |
May 03, 2013 | 15.97 | 16.25 | 15.79 | 16.20 | 1,735,011 | +0.41(+2.59%) |
May 02, 2013 | 15.59 | 15.84 | 15.57 | 15.79 | 2,069,515 | +0.24(+1.54%) |
May 01, 2013 | 15.78 | 15.82 | 15.52 | 15.55 | 1,919,572 | -0.27(-1.69%) |
Apr 30, 2013 | 15.63 | 15.84 | 15.55 | 15.82 | 1,708,559 | +0.19(+1.19%) |
Apr 29, 2013 | 15.43 | 15.66 | 15.38 | 15.63 | 1,478,001 | +0.25(+1.62%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.36 | 15.38 | 1,065,274 | -0.20(-1.31%) |
Apr 25, 2013 | 15.52 | 15.68 | 15.43 | 15.59 | 1,346,819 | +0.17(+1.10%) |
Apr 24, 2013 | 15.21 | 15.43 | 15.20 | 15.42 | 1,617,719 | +0.20(+1.28%) |
Apr 23, 2013 | 14.95 | 15.22 | 14.91 | 15.22 | 2,000,191 | +0.36(+2.39%) |
Apr 22, 2013 | 14.77 | 14.94 | 14.74 | 14.87 | 2,333,915 | +0.14(+0.97%) |
Apr 19, 2013 | 14.87 | 14.87 | 14.56 | 14.72 | 2,668,641 | -0.12(-0.78%) |
Apr 18, 2013 | 15.19 | 15.27 | 14.73 | 14.84 | 2,853,962 | -0.29(-1.94%) |
Apr 17, 2013 | 15.37 | 15.37 | 14.95 | 15.13 | 4,207,631 | -0.45(-2.91%) |
Apr 16, 2013 | 15.50 | 15.62 | 15.39 | 15.59 | 1,998,094 | +0.24(+1.56%) |
Apr 15, 2013 | 15.93 | 15.95 | 15.32 | 15.35 | 4,324,519 | -0.66(-4.11%) |
Apr 12, 2013 | 16.17 | 16.20 | 15.93 | 16.00 | 1,552,968 | -0.21(-1.31%) |
Apr 11, 2013 | 16.17 | 16.22 | 16.03 | 16.22 | 3,452,400 | +0.04(+0.22%) |
Apr 10, 2013 | 16.08 | 16.28 | 16.07 | 16.18 | 3,092,288 | +0.12(+0.72%) |
Apr 09, 2013 | 16.11 | 16.16 | 15.92 | 16.06 | 2,235,391 | -0.03(-0.17%) |
Apr 08, 2013 | 16.26 | 16.26 | 15.89 | 16.09 | 3,356,762 | -0.18(-1.09%) |
Apr 05, 2013 | 16.08 | 16.27 | 15.86 | 16.27 | 4,441,236 | -0.07(-0.44%) |
Apr 04, 2013 | 16.16 | 16.34 | 16.08 | 16.34 | 2,035,314 | +0.17(+1.04%) |
Apr 03, 2013 | 16.07 | 16.19 | 15.99 | 16.17 | 3,307,555 | +0.15(+0.94%) |
Apr 02, 2013 | 16.18 | 16.26 | 15.95 | 16.02 | 2,812,333 | -0.11(-0.66%) |
Apr 01, 2013 | 16.44 | 16.54 | 16.06 | 16.13 | 2,673,763 | -0.29(-1.79%) |
Mar 28, 2013 | 16.28 | 16.42 | 16.22 | 16.42 | 2,448,034 | +0.10(+0.60%) |
Mar 27, 2013 | 16.24 | 16.45 | 16.16 | 16.32 | 2,093,193 | -0.04(-0.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.17 | 16.37 | 3,553,519 | -0.04(-0.27%) |
Mar 25, 2013 | 16.56 | 16.58 | 16.32 | 16.41 | 4,573,647 | -0.08(-0.49%) |
Mar 22, 2013 | 16.54 | 16.57 | 16.23 | 16.49 | 4,848,590 | -0.04(-0.21%) |
Mar 21, 2013 | 16.96 | 17.22 | 16.24 | 16.53 | 12,933,159 | -0.78(-4.52%) |
Mar 20, 2013 | 17.15 | 17.40 | 16.97 | 17.31 | 3,813,396 | +0.27(+1.56%) |
Mar 19, 2013 | 17.19 | 17.25 | 16.90 | 17.04 | 2,822,552 | -0.13(-0.78%) |
Mar 18, 2013 | 16.99 | 17.24 | 16.67 | 17.18 | 3,328,382 | +0.07(+0.42%) |
Mar 15, 2013 | 17.14 | 17.18 | 16.97 | 17.10 | 3,612,737 | -0.12(-0.67%) |
Mar 14, 2013 | 17.12 | 17.31 | 17.04 | 17.22 | 2,820,920 | +0.20(+1.15%) |
Mar 13, 2013 | 16.91 | 17.07 | 16.82 | 17.02 | 1,945,801 | +0.12(+0.74%) |
Mar 12, 2013 | 17.02 | 17.08 | 16.80 | 16.90 | 2,911,861 | -0.20(-1.14%) |
Mar 11, 2013 | 16.72 | 17.11 | 16.66 | 17.10 | 2,758,647 | +0.31(+1.85%) |
Mar 08, 2013 | 16.75 | 16.79 | 16.51 | 16.78 | 3,204,683 | +0.16(+0.96%) |
Mar 07, 2013 | 16.57 | 16.83 | 16.52 | 16.62 | 2,548,505 | +0.09(+0.54%) |
Mar 06, 2013 | 16.58 | 16.62 | 16.38 | 16.54 | 2,852,496 | +0.06(+0.38%) |
Mar 05, 2013 | 16.38 | 16.62 | 16.34 | 16.47 | 3,463,781 | +0.24(+1.48%) |
Mar 04, 2013 | 16.37 | 16.38 | 16.13 | 16.23 | 3,407,694 | -0.18(-1.08%) |
Mar 01, 2013 | 16.53 | 16.57 | 16.32 | 16.41 | 3,741,298 | -0.23(-1.39%) |
Feb 28, 2013 | 16.57 | 16.70 | 16.54 | 16.64 | 2,250,973 | +0.10(+0.59%) |
Feb 27, 2013 | 16.44 | 16.61 | 16.38 | 16.54 | 1,914,989 | +0.12(+0.70%) |
Feb 26, 2013 | 16.62 | 16.70 | 16.33 | 16.43 | 3,743,534 | -0.10(-0.59%) |
Feb 25, 2013 | 17.07 | 17.22 | 16.49 | 16.53 | 4,094,110 | -0.42(-2.46%) |
Feb 22, 2013 | 16.77 | 17.08 | 16.77 | 16.94 | 2,312,001 | +0.24(+1.44%) |
Feb 21, 2013 | 16.91 | 16.94 | 16.50 | 16.70 | 3,465,527 | -0.32(-1.88%) |
Feb 20, 2013 | 17.53 | 17.53 | 16.98 | 17.02 | 2,161,860 | -0.54(-3.09%) |
Feb 19, 2013 | 17.57 | 17.70 | 17.50 | 17.57 | 1,567,738 | +0.00(+0.00%) |
Feb 15, 2013 | 17.58 | 17.70 | 17.50 | 17.57 | 1,906,584 | +0.02(+0.10%) |
Feb 14, 2013 | 17.43 | 17.57 | 17.29 | 17.55 | 1,619,269 | +0.03(+0.15%) |
Feb 13, 2013 | 17.54 | 17.55 | 17.36 | 17.52 | 2,157,572 | +0.07(+0.41%) |
Feb 12, 2013 | 17.34 | 17.63 | 17.26 | 17.45 | 2,441,301 | +0.07(+0.41%) |
Feb 11, 2013 | 17.11 | 17.42 | 17.11 | 17.38 | 2,445,215 | +0.25(+1.45%) |
Feb 08, 2013 | 17.19 | 17.28 | 17.08 | 17.13 | 2,829,629 | -0.01(-0.05%) |
Feb 07, 2013 | 17.36 | 17.39 | 16.99 | 17.14 | 2,501,323 | -0.21(-1.22%) |
Feb 06, 2013 | 17.38 | 17.63 | 17.28 | 17.35 | 5,788,151 | +0.33(+1.92%) |
Feb 04, 2013 | 17.04 | 17.29 | 16.90 | 17.03 | 3,492,694 | -0.11(-0.62%) |
Feb 01, 2013 | 16.97 | 17.22 | 16.87 | 17.13 | 4,575,245 | +0.40(+2.38%) |
Jan 31, 2013 | 16.90 | 17.00 | 16.65 | 16.73 | 3,856,852 | -0.17(-0.99%) |
Jan 30, 2013 | 16.95 | 17.11 | 16.84 | 16.90 | 2,185,159 | -0.04(-0.26%) |
Jan 29, 2013 | 17.26 | 17.28 | 16.87 | 16.95 | 2,429,866 | -0.40(-2.30%) |
Jan 28, 2013 | 17.70 | 17.70 | 17.27 | 17.34 | 2,032,257 | -0.30(-1.71%) |
Jan 25, 2013 | 17.66 | 17.87 | 17.57 | 17.65 | 2,042,332 | -0.05(-0.30%) |
Jan 24, 2013 | 17.48 | 17.83 | 17.33 | 17.70 | 3,344,799 | +0.21(+1.21%) |
Jan 23, 2013 | 17.45 | 17.52 | 17.11 | 17.49 | 3,227,207 | +0.07(+0.41%) |
Jan 22, 2013 | 17.33 | 17.42 | 17.15 | 17.42 | 1,645,012 | +0.04(+0.25%) |
Jan 18, 2013 | 17.47 | 17.49 | 17.13 | 17.37 | 2,107,498 | -0.12(-0.71%) |
Jan 17, 2013 | 17.58 | 17.74 | 17.48 | 17.50 | 2,189,242 | +0.04(+0.20%) |
Jan 16, 2013 | 17.46 | 17.59 | 17.34 | 17.46 | 2,194,275 | -0.02(-0.10%) |
Jan 15, 2013 | 17.21 | 17.49 | 17.13 | 17.48 | 2,514,828 | +0.19(+1.07%) |
Jan 14, 2013 | 17.46 | 17.48 | 17.17 | 17.29 | 4,073,049 | -0.34(-1.91%) |
Jan 11, 2013 | 17.39 | 17.68 | 17.37 | 17.63 | 2,308,121 | +0.26(+1.48%) |
Jan 10, 2013 | 17.04 | 17.39 | 17.04 | 17.37 | 2,610,196 | +0.50(+2.94%) |
Jan 09, 2013 | 16.86 | 16.99 | 16.77 | 16.88 | 2,665,399 | +0.03(+0.16%) |
Jan 08, 2013 | 17.19 | 17.27 | 16.85 | 16.85 | 3,212,951 | -0.44(-2.56%) |
Jan 07, 2013 | 17.12 | 17.36 | 17.10 | 17.29 | 2,999,263 | +0.09(+0.51%) |
Jan 04, 2013 | 17.29 | 17.34 | 17.13 | 17.20 | 3,414,328 | -0.05(-0.31%) |
Jan 03, 2013 | 17.32 | 17.51 | 17.14 | 17.26 | 4,536,509 | -0.09(-0.51%) |
Jan 02, 2013 | 17.43 | 17.52 | 17.28 | 17.34 | 4,304,592 | +0.21(+1.24%) |
Dec 31, 2012 | 16.45 | 17.17 | 16.42 | 17.13 | 2,833,204 | +0.66(+4.03%) |
Dec 28, 2012 | 16.80 | 16.83 | 16.44 | 16.47 | 2,558,078 | -0.50(-2.92%) |
Dec 27, 2012 | 17.04 | 17.08 | 16.70 | 16.96 | 2,160,878 | -0.04(-0.21%) |
Dec 26, 2012 | 17.04 | 17.25 | 16.94 | 17.00 | 2,248,598 | -0.07(-0.41%) |
Dec 24, 2012 | 17.11 | 17.32 | 16.92 | 17.07 | 1,296,942 | -0.09(-0.52%) |
Dec 21, 2012 | 17.27 | 17.29 | 16.81 | 17.16 | 5,018,511 | -0.50(-2.81%) |
Dec 20, 2012 | 17.42 | 17.96 | 17.06 | 17.65 | 14,314,561 | +1.22(+7.43%) |
Dec 19, 2012 | 16.34 | 16.60 | 16.16 | 16.43 | 5,580,146 | +0.14(+0.87%) |
Dec 18, 2012 | 15.77 | 16.33 | 15.75 | 16.29 | 4,757,632 | +0.55(+3.48%) |
Dec 17, 2012 | 15.50 | 15.74 | 15.46 | 15.74 | 4,037,361 | +0.25(+1.60%) |
Dec 14, 2012 | 16.31 | 16.31 | 15.12 | 15.50 | 8,401,861 | -0.90(-5.50%) |
Dec 13, 2012 | 16.50 | 16.67 | 16.25 | 16.40 | 3,192,899 | -0.11(-0.64%) |
Dec 12, 2012 | 16.89 | 16.91 | 16.46 | 16.50 | 3,916,479 | -0.30(-1.79%) |
Dec 11, 2012 | 16.40 | 16.80 | 16.28 | 16.80 | 8,111,061 | +0.64(+3.94%) |
Dec 10, 2012 | 16.19 | 16.27 | 16.05 | 16.17 | 4,598,353 | -0.09(-0.54%) |
Dec 07, 2012 | 16.51 | 16.62 | 16.23 | 16.26 | 5,337,287 | -0.12(-0.70%) |
Dec 06, 2012 | 16.60 | 16.66 | 16.30 | 16.37 | 4,482,153 | -0.27(-1.60%) |
Dec 05, 2012 | 16.64 | 16.78 | 16.46 | 16.64 | 2,415,079 | +0.02(+0.11%) |
Dec 04, 2012 | 16.57 | 16.70 | 16.34 | 16.62 | 2,341,816 | -0.19(-1.16%) |
Nov 30, 2012 | 16.86 | 16.90 | 16.73 | 16.81 | 2,004,272 | -0.04(-0.26%) |
Nov 29, 2012 | 16.81 | 16.98 | 16.74 | 16.86 | 2,637,602 | +0.12(+0.74%) |
Nov 28, 2012 | 16.45 | 16.73 | 16.29 | 16.73 | 2,613,693 | +0.16(+0.96%) |
Nov 27, 2012 | 16.71 | 16.86 | 16.57 | 16.57 | 2,310,242 | -0.18(-1.06%) |
Nov 26, 2012 | 16.67 | 16.75 | 16.45 | 16.75 | 2,337,274 | -0.02(-0.11%) |
Nov 23, 2012 | 16.55 | 16.80 | 16.42 | 16.77 | 1,589,704 | +0.35(+2.16%) |
Nov 21, 2012 | 16.18 | 16.51 | 16.16 | 16.42 | 2,410,494 | +0.26(+1.59%) |
Nov 20, 2012 | 16.11 | 16.29 | 15.93 | 16.16 | 2,986,440 | +0.00(+0.00%) |
Nov 19, 2012 | 15.89 | 16.19 | 15.87 | 16.16 | 3,700,168 | +0.56(+3.57%) |
Nov 16, 2012 | 15.55 | 15.65 | 15.28 | 15.60 | 3,329,112 | +0.19(+1.21%) |
Nov 15, 2012 | 15.24 | 15.64 | 15.19 | 15.42 | 3,971,258 | +0.22(+1.46%) |
Nov 14, 2012 | 15.13 | 15.53 | 15.07 | 15.19 | 4,237,440 | +0.18(+1.18%) |
Nov 13, 2012 | 15.22 | 15.28 | 15.01 | 15.02 | 3,597,038 | -0.31(-2.02%) |
Nov 12, 2012 | 15.55 | 15.61 | 15.21 | 15.33 | 2,596,833 | -0.19(-1.25%) |
Nov 09, 2012 | 15.38 | 15.69 | 15.35 | 15.52 | 2,885,439 | +0.11(+0.69%) |
Nov 08, 2012 | 15.77 | 15.78 | 15.39 | 15.42 | 4,385,102 | -0.31(-1.96%) |
Nov 07, 2012 | 16.07 | 16.08 | 15.58 | 15.72 | 4,285,989 | -0.56(-3.41%) |
Nov 06, 2012 | 16.06 | 16.30 | 15.93 | 16.28 | 3,939,502 | +0.33(+2.10%) |
Nov 05, 2012 | 15.31 | 15.99 | 15.27 | 15.94 | 3,285,592 | +0.62(+4.02%) |
Nov 02, 2012 | 15.78 | 15.79 | 15.32 | 15.33 | 4,240,458 | -0.26(-1.70%) |
Nov 01, 2012 | 15.34 | 15.63 | 15.28 | 15.59 | 4,425,949 | +0.32(+2.08%) |
Oct 31, 2012 | 15.25 | 15.45 | 15.20 | 15.27 | 3,166,786 | +0.05(+0.35%) |
Oct 26, 2012 | 15.07 | 15.22 | 15.22 | 15.22 | 4,478,298 | +0.12(+0.82%) |
Oct 25, 2012 | 15.12 | 15.26 | 15.06 | 15.10 | 2,948,590 | +0.10(+0.65%) |
Oct 24, 2012 | 15.22 | 15.37 | 14.91 | 15.00 | 3,149,867 | -0.02(-0.12%) |
Oct 23, 2012 | 14.95 | 15.10 | 14.83 | 15.02 | 3,019,418 | -0.12(-0.81%) |
Oct 19, 2012 | 15.12 | 15.32 | 15.01 | 15.14 | 4,517,507 | -0.06(-0.41%) |
Oct 18, 2012 | 15.52 | 15.59 | 15.10 | 15.20 | 4,591,082 | -0.41(-2.60%) |
Oct 17, 2012 | 15.55 | 15.74 | 15.35 | 15.61 | 3,986,452 | +0.11(+0.68%) |
Oct 16, 2012 | 15.08 | 15.54 | 15.08 | 15.50 | 4,555,710 | +0.42(+2.80%) |
Oct 15, 2012 | 15.00 | 15.12 | 14.82 | 15.08 | 3,250,398 | +0.08(+0.53%) |
Oct 12, 2012 | 15.11 | 15.24 | 14.98 | 15.00 | 4,258,630 | -0.12(-0.82%) |
Oct 11, 2012 | 15.09 | 15.28 | 15.05 | 15.12 | 4,178,732 | +0.15(+1.00%) |
Oct 10, 2012 | 15.39 | 15.42 | 14.88 | 14.97 | 5,386,972 | -0.45(-2.91%) |
Oct 09, 2012 | 15.34 | 15.48 | 15.27 | 15.42 | 6,968,949 | +0.11(+0.69%) |
Oct 08, 2012 | 15.85 | 15.85 | 15.20 | 15.32 | 10,100,310 | -0.58(-3.66%) |
Oct 05, 2012 | 16.03 | 16.10 | 15.83 | 15.90 | 4,010,336 | +0.00(+0.00%) |
Oct 04, 2012 | 16.01 | 16.01 | 15.71 | 15.90 | 6,238,700 | -0.06(-0.39%) |
Oct 03, 2012 | 16.26 | 16.32 | 15.94 | 15.96 | 5,019,661 | -0.24(-1.47%) |
Oct 02, 2012 | 16.30 | 16.39 | 16.14 | 16.20 | 3,335,902 | -0.07(-0.43%) |