Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.02 | 19.10 | 18.59 | 18.72 | 1,042,645 | -0.28(-1.46%) |
Aug 29, 2013 | 19.01 | 19.08 | 18.91 | 19.00 | 597,582 | -0.08(-0.40%) |
Aug 28, 2013 | 18.90 | 19.13 | 18.83 | 19.07 | 615,806 | +0.17(+0.88%) |
Aug 27, 2013 | 19.06 | 19.12 | 18.89 | 18.91 | 519,620 | -0.29(-1.49%) |
Aug 26, 2013 | 19.27 | 19.33 | 19.15 | 19.19 | 444,507 | -0.08(-0.40%) |
Aug 23, 2013 | 19.08 | 19.32 | 18.90 | 19.27 | 460,752 | +0.22(+1.18%) |
Aug 22, 2013 | 19.08 | 19.14 | 18.91 | 19.05 | 489,153 | +0.05(+0.25%) |
Aug 21, 2013 | 19.18 | 19.21 | 18.94 | 19.00 | 677,572 | -0.21(-1.07%) |
Aug 20, 2013 | 18.96 | 19.36 | 18.89 | 19.20 | 1,016,557 | +0.28(+1.49%) |
Aug 19, 2013 | 19.17 | 19.21 | 18.91 | 18.92 | 690,868 | -0.24(-1.27%) |
Aug 16, 2013 | 19.34 | 19.34 | 19.08 | 19.17 | 402,275 | -0.24(-1.23%) |
Aug 15, 2013 | 19.65 | 19.68 | 19.39 | 19.40 | 829,133 | -0.39(-1.98%) |
Aug 14, 2013 | 20.00 | 20.07 | 19.74 | 19.80 | 788,197 | -0.27(-1.36%) |
Aug 13, 2013 | 20.17 | 20.20 | 19.91 | 20.07 | 730,129 | -0.12(-0.62%) |
Aug 12, 2013 | 20.05 | 20.23 | 19.94 | 20.19 | 963,493 | +0.14(+0.69%) |
Aug 09, 2013 | 20.08 | 20.33 | 20.04 | 20.05 | 764,008 | -0.03(-0.17%) |
Aug 08, 2013 | 20.30 | 20.57 | 19.95 | 20.09 | 850,191 | +0.01(+0.07%) |
Aug 07, 2013 | 20.07 | 20.18 | 20.02 | 20.07 | 866,212 | -0.09(-0.45%) |
Aug 06, 2013 | 20.24 | 20.26 | 20.06 | 20.16 | 874,441 | -0.13(-0.64%) |
Aug 05, 2013 | 20.24 | 20.44 | 20.13 | 20.29 | 1,028,274 | +0.00(+0.00%) |
Aug 02, 2013 | 20.55 | 20.65 | 20.28 | 20.29 | 1,003,493 | -0.26(-1.25%) |
Aug 01, 2013 | 20.25 | 20.61 | 20.24 | 20.55 | 1,933,643 | +0.50(+2.48%) |
Jul 31, 2013 | 19.91 | 20.21 | 19.82 | 20.05 | 1,145,005 | +0.09(+0.45%) |
Jul 30, 2013 | 20.03 | 20.16 | 19.91 | 19.96 | 1,045,363 | -0.04(-0.19%) |
Jul 29, 2013 | 20.07 | 20.19 | 19.95 | 20.00 | 894,978 | -0.09(-0.45%) |
Jul 26, 2013 | 19.83 | 20.10 | 19.75 | 20.09 | 925,264 | +0.19(+0.94%) |
Jul 25, 2013 | 19.66 | 19.96 | 19.63 | 19.91 | 833,296 | +0.24(+1.21%) |
Jul 24, 2013 | 19.98 | 20.00 | 19.63 | 19.67 | 767,913 | -0.26(-1.32%) |
Jul 23, 2013 | 19.82 | 20.00 | 19.79 | 19.93 | 824,845 | +0.14(+0.70%) |
Jul 22, 2013 | 19.84 | 19.94 | 19.74 | 19.79 | 919,456 | -0.00(-0.02%) |
Jul 19, 2013 | 19.95 | 19.99 | 19.78 | 19.80 | 3,400,359 | -0.14(-0.72%) |
Jul 18, 2013 | 19.62 | 19.96 | 19.51 | 19.94 | 1,671,645 | +0.29(+1.48%) |
Jul 17, 2013 | 19.71 | 19.81 | 19.57 | 19.65 | 888,083 | +0.01(+0.05%) |
Jul 16, 2013 | 19.81 | 19.81 | 19.54 | 19.64 | 1,056,150 | -0.12(-0.60%) |
Jul 15, 2013 | 19.29 | 19.80 | 19.29 | 19.76 | 1,335,721 | +0.37(+1.90%) |
Jul 12, 2013 | 19.19 | 19.44 | 19.09 | 19.39 | 1,811,134 | +0.23(+1.20%) |
Jul 11, 2013 | 19.10 | 19.22 | 19.03 | 19.16 | 878,786 | +0.26(+1.39%) |
Jul 10, 2013 | 18.85 | 18.95 | 18.73 | 18.90 | 735,556 | +0.06(+0.30%) |
Jul 09, 2013 | 18.84 | 18.88 | 18.71 | 18.84 | 1,488,331 | +0.06(+0.31%) |
Jul 08, 2013 | 18.62 | 18.83 | 18.55 | 18.78 | 1,289,703 | +0.24(+1.31%) |
Jul 05, 2013 | 18.63 | 18.72 | 18.27 | 18.54 | 940,514 | -0.04(-0.23%) |
Jul 03, 2013 | 18.45 | 18.59 | 18.35 | 18.58 | 386,433 | +0.13(+0.73%) |
Jul 02, 2013 | 18.48 | 18.74 | 18.39 | 18.45 | 985,812 | -0.03(-0.18%) |
Jul 01, 2013 | 18.80 | 18.83 | 18.40 | 18.48 | 1,196,229 | -0.20(-1.05%) |
Jun 28, 2013 | 18.63 | 18.86 | 18.50 | 18.68 | 1,484,973 | -0.03(-0.15%) |
Jun 27, 2013 | 18.60 | 18.90 | 18.60 | 18.71 | 1,070,123 | +0.21(+1.11%) |
Jun 26, 2013 | 18.05 | 18.66 | 18.05 | 18.50 | 3,020,449 | +0.57(+3.20%) |
Jun 25, 2013 | 17.88 | 18.02 | 17.67 | 17.93 | 1,515,468 | +0.20(+1.13%) |
Jun 24, 2013 | 17.50 | 17.83 | 17.44 | 17.73 | 1,673,523 | +0.04(+0.22%) |
Jun 21, 2013 | 17.88 | 17.96 | 17.40 | 17.69 | 2,356,979 | -0.09(-0.48%) |
Jun 20, 2013 | 18.21 | 18.23 | 17.69 | 17.78 | 1,325,197 | -0.59(-3.20%) |
Jun 19, 2013 | 18.74 | 18.78 | 18.35 | 18.36 | 737,897 | -0.39(-2.06%) |
Jun 18, 2013 | 18.56 | 18.84 | 18.46 | 18.75 | 714,205 | +0.24(+1.29%) |
Jun 17, 2013 | 18.77 | 18.83 | 18.43 | 18.51 | 939,044 | -0.06(-0.31%) |
Jun 14, 2013 | 18.42 | 18.65 | 18.42 | 18.57 | 831,803 | +0.00(+0.00%) |
Jun 13, 2013 | 18.18 | 18.61 | 18.11 | 18.57 | 1,153,136 | +0.37(+2.05%) |
Jun 12, 2013 | 18.53 | 18.58 | 18.19 | 18.20 | 805,198 | -0.18(-0.98%) |
Jun 11, 2013 | 18.16 | 18.42 | 18.09 | 18.38 | 1,228,323 | +0.03(+0.18%) |
Jun 10, 2013 | 18.42 | 18.42 | 18.12 | 18.34 | 1,155,138 | -0.02(-0.10%) |
Jun 07, 2013 | 18.18 | 18.40 | 18.12 | 18.36 | 1,625,746 | +0.25(+1.39%) |
Jun 06, 2013 | 17.84 | 18.12 | 17.82 | 18.11 | 1,286,424 | +0.24(+1.35%) |
Jun 05, 2013 | 17.99 | 18.02 | 17.84 | 17.87 | 1,660,159 | -0.14(-0.79%) |
Jun 04, 2013 | 18.09 | 18.18 | 17.92 | 18.01 | 1,806,942 | -0.09(-0.52%) |
Jun 03, 2013 | 18.15 | 18.22 | 17.93 | 18.11 | 1,914,374 | +0.00(+0.00%) |
May 31, 2013 | 18.21 | 18.36 | 18.10 | 18.11 | 1,493,226 | -0.14(-0.75%) |
May 30, 2013 | 18.22 | 18.47 | 18.21 | 18.24 | 2,552,978 | +0.01(+0.08%) |
May 29, 2013 | 18.65 | 18.66 | 18.18 | 18.23 | 2,614,086 | -0.55(-2.90%) |
May 28, 2013 | 19.07 | 19.12 | 18.66 | 18.77 | 1,341,170 | -0.18(-0.93%) |
May 24, 2013 | 19.06 | 19.09 | 18.64 | 18.95 | 1,665,557 | -0.18(-0.97%) |
May 23, 2013 | 19.29 | 19.30 | 18.97 | 19.13 | 1,621,462 | -0.28(-1.46%) |
May 22, 2013 | 19.90 | 19.92 | 19.25 | 19.42 | 1,860,279 | -0.48(-2.43%) |
May 21, 2013 | 19.64 | 19.96 | 19.62 | 19.90 | 2,257,624 | +0.26(+1.33%) |
May 20, 2013 | 19.65 | 19.68 | 19.54 | 19.64 | 1,172,499 | +0.02(+0.10%) |
May 17, 2013 | 19.40 | 19.65 | 19.38 | 19.62 | 1,228,258 | +0.32(+1.65%) |
May 16, 2013 | 19.27 | 19.43 | 19.19 | 19.31 | 1,220,281 | +0.03(+0.17%) |
May 15, 2013 | 19.23 | 19.34 | 19.15 | 19.27 | 1,454,884 | +0.22(+1.14%) |
May 13, 2013 | 19.17 | 19.20 | 19.04 | 19.05 | 1,012,708 | -0.14(-0.72%) |
May 10, 2013 | 19.20 | 19.27 | 19.09 | 19.19 | 835,689 | -0.01(-0.05%) |
May 09, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 1,105,264 | -0.25(-1.29%) |
May 08, 2013 | 19.55 | 19.67 | 19.38 | 19.45 | 1,141,594 | -0.17(-0.85%) |
May 07, 2013 | 19.29 | 19.63 | 19.27 | 19.62 | 1,172,693 | +0.40(+2.07%) |
May 06, 2013 | 19.34 | 19.36 | 19.21 | 19.22 | 954,711 | -0.14(-0.71%) |
May 03, 2013 | 19.44 | 19.42 | 19.25 | 19.36 | 1,311,121 | +0.04(+0.20%) |
May 02, 2013 | 19.29 | 19.39 | 19.24 | 19.32 | 1,014,849 | +0.13(+0.67%) |
May 01, 2013 | 19.44 | 19.60 | 19.18 | 19.19 | 1,800,325 | -0.24(-1.22%) |
Apr 30, 2013 | 19.43 | 19.48 | 19.28 | 19.43 | 1,596,558 | +0.00(+0.00%) |
Apr 29, 2013 | 19.23 | 19.46 | 19.12 | 19.43 | 1,243,753 | +0.28(+1.49%) |
Apr 26, 2013 | 19.22 | 19.20 | 19.10 | 19.14 | 806,950 | -0.06(-0.30%) |
Apr 25, 2013 | 19.12 | 19.27 | 19.05 | 19.20 | 1,190,647 | +0.16(+0.85%) |
Apr 24, 2013 | 18.96 | 19.16 | 18.70 | 19.04 | 2,024,592 | -0.05(-0.25%) |
Apr 23, 2013 | 19.20 | 19.26 | 18.91 | 19.09 | 2,309,862 | -0.10(-0.54%) |
Apr 22, 2013 | 19.29 | 19.30 | 19.07 | 19.19 | 1,673,711 | -0.07(-0.34%) |
Apr 19, 2013 | 19.11 | 19.47 | 18.97 | 19.26 | 2,976,957 | +0.21(+1.10%) |
Apr 18, 2013 | 18.83 | 19.12 | 18.78 | 19.05 | 1,735,256 | +0.29(+1.54%) |
Apr 17, 2013 | 18.86 | 18.86 | 18.48 | 18.76 | 1,839,488 | -0.16(-0.83%) |
Apr 16, 2013 | 18.68 | 18.92 | 18.55 | 18.92 | 1,023,913 | +0.37(+2.02%) |
Apr 15, 2013 | 19.01 | 19.03 | 18.46 | 18.54 | 1,558,234 | -0.47(-2.47%) |
Apr 12, 2013 | 18.92 | 19.01 | 18.83 | 19.01 | 717,065 | +0.07(+0.38%) |
Apr 11, 2013 | 18.77 | 18.97 | 18.74 | 18.94 | 1,049,484 | +0.11(+0.60%) |
Apr 10, 2013 | 18.53 | 18.86 | 18.48 | 18.83 | 1,398,133 | +0.37(+2.00%) |
Apr 09, 2013 | 18.44 | 18.53 | 18.29 | 18.46 | 1,079,746 | +0.01(+0.08%) |
Apr 08, 2013 | 18.22 | 18.47 | 18.11 | 18.44 | 753,110 | +0.24(+1.30%) |
Apr 05, 2013 | 17.99 | 18.22 | 17.92 | 18.21 | 554,473 | +0.08(+0.44%) |
Apr 04, 2013 | 17.97 | 18.13 | 17.91 | 18.12 | 569,864 | +0.18(+0.98%) |
Apr 03, 2013 | 18.19 | 18.27 | 17.91 | 17.95 | 918,858 | -0.20(-1.12%) |
Apr 02, 2013 | 18.20 | 18.30 | 18.11 | 18.15 | 1,258,149 | +0.02(+0.13%) |
Apr 01, 2013 | 18.21 | 18.23 | 18.07 | 18.13 | 1,036,782 | -0.07(-0.39%) |
Mar 28, 2013 | 17.98 | 18.23 | 17.90 | 18.20 | 1,029,939 | +0.22(+1.21%) |
Mar 27, 2013 | 17.88 | 18.05 | 17.80 | 17.98 | 1,670,737 | +0.01(+0.05%) |
Mar 26, 2013 | 17.78 | 17.97 | 17.78 | 17.97 | 1,580,561 | +0.20(+1.15%) |
Mar 25, 2013 | 17.89 | 17.99 | 17.71 | 17.77 | 750,906 | -0.06(-0.32%) |
Mar 22, 2013 | 17.78 | 17.90 | 17.77 | 17.83 | 717,668 | +0.06(+0.32%) |
Mar 21, 2013 | 17.70 | 17.85 | 17.67 | 17.77 | 887,873 | +0.00(+0.03%) |
Mar 20, 2013 | 17.59 | 17.76 | 17.55 | 17.76 | 983,372 | +0.23(+1.33%) |
Mar 19, 2013 | 17.51 | 17.61 | 17.39 | 17.53 | 930,425 | +0.01(+0.05%) |
Mar 18, 2013 | 17.47 | 17.60 | 17.40 | 17.52 | 750,297 | -0.08(-0.43%) |
Mar 15, 2013 | 17.67 | 17.68 | 17.56 | 17.60 | 1,236,332 | -0.03(-0.16%) |
Mar 14, 2013 | 17.60 | 17.66 | 17.55 | 17.63 | 887,647 | +0.03(+0.16%) |
Mar 13, 2013 | 17.53 | 17.68 | 17.47 | 17.60 | 1,337,723 | +0.09(+0.51%) |
Mar 12, 2013 | 17.48 | 17.58 | 17.43 | 17.51 | 1,181,683 | +0.04(+0.24%) |
Mar 11, 2013 | 17.34 | 17.50 | 17.25 | 17.47 | 1,331,203 | +0.15(+0.87%) |
Mar 08, 2013 | 17.25 | 17.32 | 17.17 | 17.32 | 1,117,929 | +0.12(+0.71%) |
Mar 07, 2013 | 17.11 | 17.22 | 17.06 | 17.19 | 1,184,354 | +0.15(+0.88%) |
Mar 06, 2013 | 17.13 | 17.19 | 16.91 | 17.04 | 1,208,019 | -0.08(-0.49%) |
Mar 05, 2013 | 17.16 | 17.22 | 16.91 | 17.13 | 2,727,698 | +0.04(+0.25%) |
Mar 04, 2013 | 16.83 | 17.12 | 16.83 | 17.08 | 1,209,217 | +0.23(+1.37%) |
Mar 01, 2013 | 16.83 | 16.89 | 16.59 | 16.85 | 1,744,604 | -0.00(-0.03%) |
Feb 28, 2013 | 16.85 | 16.94 | 16.82 | 16.86 | 803,915 | +0.05(+0.31%) |
Feb 27, 2013 | 16.65 | 16.91 | 16.64 | 16.81 | 764,570 | +0.15(+0.90%) |
Feb 26, 2013 | 16.72 | 16.73 | 16.53 | 16.66 | 1,093,918 | -0.04(-0.25%) |
Feb 25, 2013 | 16.81 | 16.90 | 16.70 | 16.70 | 2,248,070 | -0.03(-0.20%) |
Feb 22, 2013 | 16.64 | 16.76 | 16.61 | 16.73 | 1,706,275 | +0.10(+0.62%) |
Feb 21, 2013 | 16.70 | 16.78 | 16.53 | 16.63 | 1,091,568 | -0.11(-0.65%) |
Feb 20, 2013 | 16.85 | 16.94 | 16.71 | 16.74 | 902,750 | -0.10(-0.59%) |
Feb 19, 2013 | 16.77 | 16.91 | 16.77 | 16.84 | 1,463,032 | +0.10(+0.59%) |
Feb 15, 2013 | 16.63 | 16.75 | 16.63 | 16.74 | 1,419,425 | -0.10(-0.61%) |
Feb 14, 2013 | 16.92 | 16.98 | 16.79 | 16.84 | 938,468 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 16.99 | 16.88 | 16.97 | 927,490 | +0.06(+0.36%) |
Feb 12, 2013 | 16.84 | 16.93 | 16.78 | 16.91 | 1,350,642 | +0.04(+0.25%) |
Feb 11, 2013 | 16.97 | 16.97 | 16.79 | 16.87 | 1,064,261 | -0.08(-0.50%) |
Feb 08, 2013 | 16.92 | 16.97 | 16.86 | 16.95 | 1,144,125 | +0.03(+0.17%) |
Feb 07, 2013 | 16.93 | 16.95 | 16.76 | 16.92 | 1,728,193 | +0.04(+0.25%) |
Feb 06, 2013 | 16.61 | 16.92 | 16.60 | 16.88 | 1,607,833 | +0.18(+1.07%) |
Feb 04, 2013 | 16.87 | 16.97 | 16.69 | 16.70 | 1,825,566 | -0.20(-1.17%) |
Feb 01, 2013 | 16.81 | 16.96 | 16.62 | 16.90 | 2,272,459 | +0.32(+1.90%) |
Jan 31, 2013 | 16.51 | 16.63 | 16.36 | 16.59 | 4,098,515 | +0.08(+0.48%) |
Jan 30, 2013 | 16.53 | 16.64 | 16.44 | 16.51 | 1,872,822 | -0.01(-0.06%) |
Jan 29, 2013 | 16.28 | 16.56 | 16.28 | 16.52 | 1,365,937 | +0.21(+1.27%) |
Jan 28, 2013 | 16.26 | 16.36 | 16.16 | 16.31 | 865,627 | +0.04(+0.26%) |
Jan 25, 2013 | 16.30 | 16.34 | 15.98 | 16.27 | 2,173,057 | -0.08(-0.52%) |
Jan 24, 2013 | 16.36 | 16.48 | 16.34 | 16.35 | 1,647,529 | -0.02(-0.14%) |
Jan 23, 2013 | 16.25 | 16.38 | 16.23 | 16.37 | 1,122,398 | +0.08(+0.49%) |
Jan 22, 2013 | 16.01 | 16.31 | 16.00 | 16.29 | 1,770,568 | +0.31(+1.91%) |
Jan 18, 2013 | 15.91 | 16.00 | 15.85 | 15.99 | 1,537,354 | +0.07(+0.44%) |
Jan 17, 2013 | 15.75 | 16.00 | 15.64 | 15.92 | 939,040 | +0.18(+1.17%) |
Jan 16, 2013 | 15.77 | 15.80 | 15.63 | 15.73 | 699,259 | -0.08(-0.51%) |
Jan 15, 2013 | 15.78 | 15.90 | 15.71 | 15.81 | 800,397 | -0.02(-0.12%) |
Jan 14, 2013 | 15.70 | 15.86 | 15.67 | 15.83 | 935,003 | +0.11(+0.69%) |
Jan 11, 2013 | 15.63 | 15.73 | 15.52 | 15.72 | 687,403 | +0.16(+1.00%) |
Jan 10, 2013 | 15.70 | 15.76 | 15.48 | 15.57 | 2,045,065 | -0.09(-0.60%) |
Jan 09, 2013 | 15.69 | 15.69 | 15.57 | 15.66 | 937,300 | +0.04(+0.24%) |
Jan 08, 2013 | 15.59 | 15.66 | 15.52 | 15.63 | 1,383,135 | -0.01(-0.06%) |
Jan 07, 2013 | 15.83 | 15.83 | 15.63 | 15.64 | 1,888,020 | -0.25(-1.60%) |
Jan 04, 2013 | 15.80 | 15.90 | 15.74 | 15.89 | 1,049,971 | +0.10(+0.63%) |
Jan 03, 2013 | 15.71 | 15.90 | 15.64 | 15.79 | 2,065,838 | +0.12(+0.75%) |
Jan 02, 2013 | 15.68 | 15.74 | 15.62 | 15.67 | 2,356,306 | +0.28(+1.80%) |
Dec 31, 2012 | 15.12 | 15.44 | 15.04 | 15.40 | 1,278,710 | +0.23(+1.52%) |
Dec 28, 2012 | 15.16 | 15.29 | 15.10 | 15.16 | 613,440 | -0.05(-0.34%) |
Dec 27, 2012 | 15.24 | 15.30 | 15.06 | 15.22 | 824,459 | -0.04(-0.28%) |
Dec 26, 2012 | 15.48 | 15.48 | 15.25 | 15.26 | 914,676 | -0.17(-1.13%) |
Dec 24, 2012 | 15.49 | 15.52 | 15.25 | 15.43 | 433,904 | -0.06(-0.39%) |
Dec 21, 2012 | 15.40 | 15.55 | 15.34 | 15.49 | 1,806,000 | -0.01(-0.09%) |
Dec 20, 2012 | 15.52 | 15.56 | 15.41 | 15.51 | 1,014,333 | +0.01(+0.06%) |
Dec 19, 2012 | 15.33 | 15.58 | 15.32 | 15.50 | 1,359,546 | +0.18(+1.17%) |
Dec 18, 2012 | 15.44 | 15.44 | 15.20 | 15.32 | 1,962,416 | -0.08(-0.55%) |
Dec 17, 2012 | 15.24 | 15.41 | 15.23 | 15.40 | 1,528,275 | +0.18(+1.21%) |
Dec 14, 2012 | 15.29 | 15.40 | 15.21 | 15.22 | 949,139 | -0.06(-0.40%) |
Dec 13, 2012 | 15.41 | 15.52 | 15.26 | 15.28 | 1,488,329 | -0.17(-1.10%) |
Dec 12, 2012 | 15.63 | 15.64 | 15.43 | 15.45 | 1,562,360 | -0.06(-0.39%) |
Dec 11, 2012 | 15.46 | 15.60 | 15.37 | 15.51 | 1,874,009 | +0.08(+0.51%) |
Dec 10, 2012 | 15.46 | 15.52 | 15.39 | 15.43 | 2,239,832 | -0.04(-0.24%) |
Dec 07, 2012 | 15.56 | 15.58 | 15.41 | 15.47 | 1,731,376 | -0.10(-0.66%) |
Dec 06, 2012 | 15.57 | 15.68 | 15.53 | 15.57 | 1,517,317 | +0.00(+0.03%) |
Dec 05, 2012 | 15.48 | 15.62 | 15.40 | 15.57 | 2,395,407 | +0.11(+0.69%) |
Dec 04, 2012 | 15.50 | 15.61 | 15.38 | 15.46 | 2,054,563 | -0.05(-0.30%) |
Nov 30, 2012 | 15.58 | 15.64 | 15.44 | 15.51 | 2,203,891 | -0.06(-0.39%) |
Nov 29, 2012 | 15.48 | 15.59 | 15.40 | 15.57 | 2,068,619 | +0.20(+1.31%) |
Nov 28, 2012 | 15.27 | 15.44 | 15.11 | 15.37 | 1,810,182 | +0.01(+0.06%) |
Nov 27, 2012 | 15.22 | 15.41 | 15.11 | 15.36 | 1,271,136 | +0.16(+1.08%) |
Nov 26, 2012 | 14.84 | 15.21 | 14.84 | 15.20 | 1,263,672 | +0.36(+2.42%) |
Nov 23, 2012 | 14.83 | 14.93 | 14.78 | 14.84 | 483,872 | +0.00(+0.03%) |
Nov 21, 2012 | 14.89 | 14.90 | 14.79 | 14.83 | 735,024 | +0.00(+0.00%) |
Nov 20, 2012 | 14.82 | 14.91 | 14.68 | 14.83 | 855,991 | +0.07(+0.44%) |
Nov 19, 2012 | 14.50 | 14.82 | 14.42 | 14.77 | 1,705,607 | +0.41(+2.86%) |
Nov 16, 2012 | 14.21 | 14.36 | 14.07 | 14.36 | 1,018,339 | +0.12(+0.85%) |
Nov 15, 2012 | 14.37 | 14.44 | 14.15 | 14.23 | 1,201,682 | -0.17(-1.17%) |
Nov 14, 2012 | 14.55 | 14.58 | 14.33 | 14.40 | 1,094,035 | -0.15(-1.06%) |
Nov 13, 2012 | 14.52 | 14.69 | 14.49 | 14.56 | 1,173,091 | -0.05(-0.35%) |
Nov 12, 2012 | 14.71 | 14.77 | 14.55 | 14.61 | 800,638 | -0.11(-0.76%) |
Nov 09, 2012 | 14.64 | 14.80 | 14.50 | 14.72 | 1,016,674 | -0.01(-0.06%) |
Nov 08, 2012 | 14.59 | 15.08 | 14.59 | 14.73 | 1,389,633 | +0.07(+0.45%) |
Nov 07, 2012 | 14.93 | 14.98 | 14.47 | 14.66 | 1,392,953 | -0.38(-2.51%) |
Nov 06, 2012 | 14.91 | 15.08 | 14.85 | 15.04 | 775,929 | +0.17(+1.13%) |
Nov 05, 2012 | 14.98 | 14.99 | 14.85 | 14.87 | 771,272 | -0.10(-0.69%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.98 | 14.98 | 758,488 | -0.28(-1.81%) |
Nov 01, 2012 | 15.07 | 15.41 | 15.06 | 15.25 | 1,284,106 | +0.18(+1.18%) |
Oct 31, 2012 | 15.05 | 15.16 | 14.98 | 15.07 | 973,267 | +0.01(+0.06%) |
Oct 26, 2012 | 15.08 | 15.06 | 15.06 | 15.06 | 1,313,327 | -0.04(-0.28%) |
Oct 25, 2012 | 15.20 | 15.20 | 14.99 | 15.11 | 730,294 | +0.07(+0.47%) |
Oct 24, 2012 | 15.09 | 15.16 | 15.01 | 15.04 | 701,427 | -0.02(-0.15%) |
Oct 23, 2012 | 15.07 | 15.14 | 14.91 | 15.06 | 1,136,738 | -0.28(-1.83%) |
Oct 19, 2012 | 15.41 | 15.57 | 15.28 | 15.34 | 2,222,877 | -0.11(-0.70%) |
Oct 18, 2012 | 15.38 | 15.48 | 15.32 | 15.45 | 1,600,121 | +0.11(+0.70%) |
Oct 17, 2012 | 15.02 | 15.37 | 14.98 | 15.34 | 1,592,715 | +0.33(+2.18%) |
Oct 16, 2012 | 14.81 | 15.01 | 14.78 | 15.01 | 1,019,069 | +0.23(+1.55%) |
Oct 15, 2012 | 14.63 | 14.81 | 14.53 | 14.78 | 1,003,014 | +0.18(+1.25%) |
Oct 12, 2012 | 14.72 | 14.77 | 14.57 | 14.60 | 1,327,912 | -0.14(-0.92%) |
Oct 11, 2012 | 14.81 | 14.85 | 14.73 | 14.74 | 804,674 | -0.01(-0.06%) |
Oct 10, 2012 | 14.85 | 14.92 | 14.68 | 14.75 | 1,173,048 | -0.09(-0.63%) |
Oct 09, 2012 | 14.89 | 14.96 | 14.78 | 14.84 | 737,853 | -0.08(-0.53%) |
Oct 08, 2012 | 14.86 | 14.99 | 14.83 | 14.92 | 601,285 | +0.02(+0.16%) |
Oct 05, 2012 | 15.02 | 15.09 | 14.89 | 14.90 | 796,397 | -0.06(-0.41%) |
Oct 04, 2012 | 14.86 | 14.96 | 14.78 | 14.96 | 954,517 | +0.17(+1.17%) |
Oct 03, 2012 | 14.66 | 14.86 | 14.61 | 14.78 | 1,180,749 | +0.17(+1.15%) |
Oct 02, 2012 | 14.60 | 14.63 | 14.52 | 14.62 | 1,002,117 | +0.10(+0.68%) |
Oct 01, 2012 | 14.90 | 14.90 | 14.46 | 14.52 | 1,760,434 | -0.30(-2.05%) |
Sep 28, 2012 | 14.69 | 14.85 | 14.61 | 14.82 | 1,285,524 | +0.09(+0.60%) |
Sep 27, 2012 | 14.82 | 14.88 | 14.68 | 14.73 | 708,800 | -0.07(-0.50%) |
Sep 26, 2012 | 14.69 | 14.84 | 14.66 | 14.81 | 1,385,848 | +0.14(+0.99%) |
Sep 25, 2012 | 14.69 | 14.84 | 14.64 | 14.66 | 1,240,568 | +0.00(+0.00%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.57 | 14.66 | 1,371,828 | +0.07(+0.45%) |
Sep 21, 2012 | 14.57 | 14.70 | 14.52 | 14.60 | 1,661,239 | +0.04(+0.29%) |
Sep 20, 2012 | 14.51 | 14.62 | 14.48 | 14.56 | 645,905 | +0.04(+0.29%) |
Sep 19, 2012 | 14.38 | 14.53 | 14.38 | 14.51 | 1,151,342 | +0.14(+0.94%) |
Sep 18, 2012 | 14.27 | 14.41 | 14.22 | 14.38 | 1,394,718 | +0.13(+0.88%) |
Sep 17, 2012 | 14.24 | 14.35 | 14.21 | 14.25 | 1,158,405 | -0.01(-0.10%) |
Sep 14, 2012 | 14.44 | 14.47 | 14.23 | 14.27 | 1,084,292 | -0.18(-1.23%) |
Sep 13, 2012 | 14.36 | 14.44 | 14.29 | 14.44 | 1,309,017 | +0.08(+0.58%) |
Sep 12, 2012 | 14.42 | 14.46 | 14.28 | 14.36 | 932,297 | +0.00(+0.00%) |
Sep 11, 2012 | 14.42 | 14.46 | 14.34 | 14.36 | 1,049,332 | -0.07(-0.48%) |
Sep 10, 2012 | 14.45 | 14.47 | 14.36 | 14.43 | 879,395 | -0.01(-0.10%) |
Sep 07, 2012 | 14.52 | 14.58 | 14.40 | 14.44 | 833,577 | -0.12(-0.79%) |
Sep 06, 2012 | 14.42 | 14.58 | 14.38 | 14.56 | 1,093,794 | +0.21(+1.45%) |
Sep 05, 2012 | 14.28 | 14.38 | 14.19 | 14.35 | 1,469,726 | +0.07(+0.52%) |