Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.90 | 18.27 | 17.73 | 17.91 | 2,435,938 | -0.12(-0.64%) |
May 30, 2013 | 17.62 | 18.15 | 17.59 | 18.03 | 1,832,361 | +0.47(+2.70%) |
May 29, 2013 | 17.46 | 17.67 | 17.37 | 17.55 | 1,827,318 | -0.04(-0.20%) |
May 28, 2013 | 17.59 | 17.71 | 17.36 | 17.59 | 1,877,200 | +0.40(+2.34%) |
May 24, 2013 | 17.03 | 17.26 | 16.98 | 17.19 | 1,157,429 | +0.04(+0.21%) |
May 23, 2013 | 17.21 | 17.26 | 17.00 | 17.15 | 2,307,225 | -0.31(-1.79%) |
May 22, 2013 | 17.82 | 18.00 | 17.37 | 17.46 | 2,308,189 | -0.38(-2.15%) |
May 21, 2013 | 17.92 | 17.94 | 17.67 | 17.85 | 1,628,792 | -0.04(-0.25%) |
May 20, 2013 | 17.83 | 17.98 | 17.79 | 17.89 | 1,532,595 | -0.01(-0.05%) |
May 17, 2013 | 17.63 | 17.94 | 17.56 | 17.90 | 1,938,667 | +0.36(+2.04%) |
May 16, 2013 | 17.68 | 17.85 | 17.46 | 17.54 | 2,143,028 | +0.04(+0.25%) |
May 15, 2013 | 17.49 | 17.59 | 17.41 | 17.50 | 1,782,757 | +0.50(+2.94%) |
May 13, 2013 | 17.10 | 17.18 | 16.95 | 17.00 | 1,136,069 | -0.14(-0.83%) |
May 10, 2013 | 17.13 | 17.18 | 16.99 | 17.14 | 1,323,652 | +0.06(+0.36%) |
May 09, 2013 | 17.21 | 17.32 | 17.04 | 17.08 | 2,469,084 | -0.12(-0.72%) |
May 08, 2013 | 16.93 | 17.21 | 16.85 | 17.20 | 2,814,563 | +0.28(+1.63%) |
May 07, 2013 | 16.63 | 16.94 | 16.52 | 16.93 | 4,187,980 | +0.34(+2.04%) |
May 06, 2013 | 16.24 | 16.60 | 16.16 | 16.59 | 1,862,934 | +0.38(+2.36%) |
May 03, 2013 | 15.98 | 16.26 | 15.80 | 16.21 | 1,733,833 | +0.41(+2.59%) |
May 02, 2013 | 15.60 | 15.85 | 15.58 | 15.80 | 2,068,110 | +0.24(+1.54%) |
May 01, 2013 | 15.79 | 15.83 | 15.53 | 15.56 | 1,918,269 | -0.27(-1.69%) |
Apr 30, 2013 | 15.64 | 15.85 | 15.56 | 15.83 | 1,707,399 | +0.19(+1.19%) |
Apr 29, 2013 | 15.44 | 15.68 | 15.39 | 15.64 | 1,476,998 | +0.25(+1.62%) |
Apr 26, 2013 | 15.59 | 15.60 | 15.37 | 15.39 | 1,064,551 | -0.20(-1.31%) |
Apr 25, 2013 | 15.53 | 15.69 | 15.44 | 15.60 | 1,345,905 | +0.17(+1.09%) |
Apr 24, 2013 | 15.22 | 15.44 | 15.21 | 15.43 | 1,616,621 | +0.20(+1.28%) |
Apr 23, 2013 | 14.96 | 15.23 | 14.92 | 15.23 | 1,998,833 | +0.36(+2.39%) |
Apr 22, 2013 | 14.78 | 14.95 | 14.75 | 14.88 | 2,332,330 | +0.14(+0.97%) |
Apr 19, 2013 | 14.88 | 14.88 | 14.57 | 14.73 | 2,666,829 | -0.12(-0.78%) |
Apr 18, 2013 | 15.20 | 15.28 | 14.74 | 14.85 | 2,852,025 | -0.29(-1.94%) |
Apr 17, 2013 | 15.38 | 15.38 | 14.96 | 15.14 | 4,204,775 | -0.45(-2.91%) |
Apr 16, 2013 | 15.51 | 15.63 | 15.40 | 15.60 | 1,996,738 | +0.24(+1.56%) |
Apr 15, 2013 | 15.94 | 15.96 | 15.33 | 15.36 | 4,321,583 | -0.66(-4.11%) |
Apr 12, 2013 | 16.18 | 16.21 | 15.94 | 16.01 | 1,551,914 | -0.21(-1.32%) |
Apr 11, 2013 | 16.18 | 16.24 | 16.04 | 16.23 | 3,450,056 | +0.04(+0.22%) |
Apr 10, 2013 | 16.09 | 16.29 | 16.08 | 16.19 | 3,090,189 | +0.12(+0.72%) |
Apr 09, 2013 | 16.12 | 16.17 | 15.93 | 16.08 | 2,233,873 | -0.03(-0.17%) |
Apr 08, 2013 | 16.27 | 16.27 | 15.90 | 16.10 | 3,354,484 | -0.18(-1.09%) |
Apr 05, 2013 | 16.09 | 16.28 | 15.87 | 16.28 | 4,438,221 | -0.07(-0.43%) |
Apr 04, 2013 | 16.17 | 16.35 | 16.09 | 16.35 | 2,033,932 | +0.17(+1.04%) |
Apr 03, 2013 | 16.08 | 16.20 | 16.00 | 16.18 | 3,305,310 | +0.15(+0.94%) |
Apr 02, 2013 | 16.19 | 16.28 | 15.96 | 16.03 | 2,810,424 | -0.11(-0.66%) |
Apr 01, 2013 | 16.45 | 16.55 | 16.08 | 16.14 | 2,671,948 | -0.29(-1.79%) |
Mar 28, 2013 | 16.29 | 16.43 | 16.23 | 16.43 | 2,446,372 | +0.10(+0.60%) |
Mar 27, 2013 | 16.25 | 16.46 | 16.17 | 16.33 | 2,091,772 | -0.04(-0.27%) |
Mar 26, 2013 | 16.50 | 16.50 | 16.18 | 16.38 | 3,551,107 | -0.04(-0.27%) |
Mar 25, 2013 | 16.57 | 16.59 | 16.33 | 16.42 | 4,570,542 | -0.08(-0.48%) |
Mar 22, 2013 | 16.55 | 16.58 | 16.24 | 16.50 | 4,845,298 | -0.04(-0.21%) |
Mar 21, 2013 | 16.97 | 17.23 | 16.25 | 16.54 | 12,924,380 | -0.78(-4.52%) |
Mar 20, 2013 | 17.16 | 17.41 | 16.98 | 17.32 | 3,810,807 | +0.27(+1.56%) |
Mar 19, 2013 | 17.20 | 17.26 | 16.91 | 17.05 | 2,820,636 | -0.13(-0.78%) |
Mar 18, 2013 | 17.00 | 17.25 | 16.68 | 17.19 | 3,326,123 | +0.07(+0.42%) |
Mar 15, 2013 | 17.15 | 17.19 | 16.98 | 17.12 | 3,610,285 | -0.12(-0.67%) |
Mar 14, 2013 | 17.13 | 17.32 | 17.05 | 17.23 | 2,819,006 | +0.20(+1.15%) |
Mar 13, 2013 | 16.92 | 17.08 | 16.83 | 17.04 | 1,944,480 | +0.12(+0.74%) |
Mar 12, 2013 | 17.04 | 17.09 | 16.81 | 16.91 | 2,909,885 | -0.20(-1.14%) |
Mar 11, 2013 | 16.73 | 17.12 | 16.67 | 17.11 | 2,756,774 | +0.31(+1.85%) |
Mar 08, 2013 | 16.76 | 16.80 | 16.52 | 16.80 | 3,202,508 | +0.16(+0.96%) |
Mar 07, 2013 | 16.58 | 16.84 | 16.53 | 16.64 | 2,546,775 | +0.09(+0.54%) |
Mar 06, 2013 | 16.59 | 16.63 | 16.40 | 16.55 | 2,850,559 | +0.06(+0.38%) |
Mar 05, 2013 | 16.40 | 16.63 | 16.35 | 16.48 | 3,461,430 | +0.24(+1.48%) |
Mar 04, 2013 | 16.38 | 16.39 | 16.14 | 16.24 | 3,405,381 | -0.18(-1.08%) |
Mar 01, 2013 | 16.54 | 16.58 | 16.33 | 16.42 | 3,738,759 | -0.23(-1.39%) |
Feb 28, 2013 | 16.58 | 16.72 | 16.55 | 16.65 | 2,249,445 | +0.10(+0.59%) |
Feb 27, 2013 | 16.45 | 16.62 | 16.40 | 16.56 | 1,913,689 | +0.12(+0.70%) |
Feb 26, 2013 | 16.63 | 16.71 | 16.34 | 16.44 | 3,740,993 | -0.10(-0.59%) |
Feb 25, 2013 | 17.08 | 17.23 | 16.50 | 16.54 | 4,091,331 | -0.42(-2.46%) |
Feb 22, 2013 | 16.78 | 17.09 | 16.78 | 16.96 | 2,310,432 | +0.24(+1.44%) |
Feb 21, 2013 | 16.92 | 16.96 | 16.51 | 16.72 | 3,463,174 | -0.32(-1.88%) |
Feb 20, 2013 | 17.54 | 17.54 | 16.99 | 17.04 | 2,160,393 | -0.54(-3.09%) |
Feb 19, 2013 | 17.58 | 17.71 | 17.51 | 17.58 | 1,566,673 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.71 | 17.52 | 17.58 | 1,905,290 | +0.02(+0.10%) |
Feb 14, 2013 | 17.45 | 17.58 | 17.30 | 17.56 | 1,618,170 | +0.03(+0.15%) |
Feb 13, 2013 | 17.55 | 17.56 | 17.37 | 17.53 | 2,156,108 | +0.07(+0.41%) |
Feb 12, 2013 | 17.35 | 17.64 | 17.27 | 17.46 | 2,439,644 | +0.07(+0.41%) |
Feb 11, 2013 | 17.13 | 17.44 | 17.13 | 17.39 | 2,443,555 | +0.25(+1.45%) |
Feb 08, 2013 | 17.21 | 17.29 | 17.10 | 17.14 | 2,827,708 | -0.01(-0.05%) |
Feb 07, 2013 | 17.37 | 17.40 | 17.00 | 17.15 | 2,499,625 | -0.21(-1.22%) |
Feb 06, 2013 | 17.39 | 17.64 | 17.29 | 17.37 | 5,784,222 | +0.33(+1.92%) |
Feb 04, 2013 | 17.05 | 17.30 | 16.91 | 17.04 | 3,490,323 | -0.11(-0.62%) |
Feb 01, 2013 | 16.98 | 17.23 | 16.88 | 17.14 | 4,572,139 | +0.40(+2.38%) |
Jan 31, 2013 | 16.91 | 17.01 | 16.67 | 16.75 | 3,854,234 | -0.17(-0.99%) |
Jan 30, 2013 | 16.96 | 17.13 | 16.85 | 16.91 | 2,183,675 | -0.04(-0.26%) |
Jan 29, 2013 | 17.27 | 17.29 | 16.88 | 16.96 | 2,428,217 | -0.40(-2.30%) |
Jan 28, 2013 | 17.71 | 17.72 | 17.29 | 17.36 | 2,030,877 | -0.30(-1.71%) |
Jan 25, 2013 | 17.68 | 17.88 | 17.59 | 17.66 | 2,040,946 | -0.05(-0.30%) |
Jan 24, 2013 | 17.49 | 17.84 | 17.34 | 17.71 | 3,342,528 | +0.21(+1.21%) |
Jan 23, 2013 | 17.46 | 17.53 | 17.13 | 17.50 | 3,225,016 | +0.07(+0.41%) |
Jan 22, 2013 | 17.34 | 17.43 | 17.16 | 17.43 | 1,643,895 | +0.04(+0.25%) |
Jan 18, 2013 | 17.48 | 17.50 | 17.14 | 17.38 | 2,106,068 | -0.12(-0.71%) |
Jan 17, 2013 | 17.60 | 17.76 | 17.49 | 17.51 | 2,187,755 | +0.04(+0.20%) |
Jan 16, 2013 | 17.47 | 17.60 | 17.35 | 17.47 | 2,192,785 | -0.02(-0.10%) |
Jan 15, 2013 | 17.22 | 17.50 | 17.14 | 17.49 | 2,513,121 | +0.19(+1.07%) |
Jan 14, 2013 | 17.47 | 17.49 | 17.18 | 17.30 | 4,070,284 | -0.34(-1.91%) |
Jan 11, 2013 | 17.40 | 17.69 | 17.38 | 17.64 | 2,306,554 | +0.26(+1.48%) |
Jan 10, 2013 | 17.06 | 17.40 | 17.06 | 17.38 | 2,608,424 | +0.50(+2.94%) |
Jan 09, 2013 | 16.87 | 17.00 | 16.78 | 16.89 | 2,663,589 | +0.03(+0.16%) |
Jan 08, 2013 | 17.20 | 17.28 | 16.86 | 16.86 | 3,210,770 | -0.44(-2.56%) |
Jan 07, 2013 | 17.14 | 17.37 | 17.11 | 17.30 | 2,997,227 | +0.09(+0.51%) |
Jan 04, 2013 | 17.30 | 17.36 | 17.14 | 17.21 | 3,412,010 | -0.05(-0.31%) |
Jan 03, 2013 | 17.33 | 17.52 | 17.15 | 17.27 | 4,533,430 | -0.09(-0.51%) |
Jan 02, 2013 | 17.45 | 17.53 | 17.29 | 17.36 | 4,301,670 | +0.21(+1.24%) |
Dec 31, 2012 | 16.46 | 17.18 | 16.43 | 17.14 | 2,831,281 | +0.66(+4.03%) |
Dec 28, 2012 | 16.81 | 16.84 | 16.45 | 16.48 | 2,556,342 | -0.50(-2.92%) |
Dec 27, 2012 | 17.05 | 17.09 | 16.71 | 16.98 | 2,159,411 | -0.04(-0.21%) |
Dec 26, 2012 | 17.06 | 17.26 | 16.95 | 17.01 | 2,247,072 | -0.07(-0.42%) |
Dec 24, 2012 | 17.13 | 17.33 | 16.93 | 17.08 | 1,296,061 | -0.09(-0.52%) |
Dec 21, 2012 | 17.29 | 17.30 | 16.83 | 17.17 | 5,015,104 | -0.50(-2.81%) |
Dec 20, 2012 | 17.44 | 17.97 | 17.07 | 17.67 | 14,304,844 | +1.22(+7.43%) |
Dec 19, 2012 | 16.36 | 16.61 | 16.17 | 16.44 | 5,576,358 | +0.14(+0.87%) |
Dec 18, 2012 | 15.78 | 16.34 | 15.76 | 16.30 | 4,754,402 | +0.55(+3.48%) |
Dec 17, 2012 | 15.51 | 15.75 | 15.47 | 15.75 | 4,034,620 | +0.25(+1.60%) |
Dec 14, 2012 | 16.32 | 16.32 | 15.13 | 15.51 | 8,396,158 | -0.90(-5.50%) |
Dec 13, 2012 | 16.51 | 16.68 | 16.26 | 16.41 | 3,190,732 | -0.11(-0.64%) |
Dec 12, 2012 | 16.91 | 16.92 | 16.47 | 16.52 | 3,913,820 | -0.30(-1.79%) |
Dec 11, 2012 | 16.41 | 16.82 | 16.29 | 16.82 | 8,105,555 | +0.64(+3.94%) |
Dec 10, 2012 | 16.21 | 16.28 | 16.06 | 16.18 | 4,595,232 | -0.09(-0.54%) |
Dec 07, 2012 | 16.52 | 16.63 | 16.24 | 16.27 | 5,333,664 | -0.12(-0.70%) |
Dec 06, 2012 | 16.61 | 16.67 | 16.31 | 16.38 | 4,479,110 | -0.27(-1.60%) |
Dec 05, 2012 | 16.65 | 16.79 | 16.47 | 16.65 | 2,413,439 | +0.02(+0.11%) |
Dec 04, 2012 | 16.58 | 16.71 | 16.36 | 16.63 | 2,340,226 | -0.19(-1.16%) |
Nov 30, 2012 | 16.87 | 16.91 | 16.74 | 16.83 | 2,002,911 | -0.04(-0.26%) |
Nov 29, 2012 | 16.83 | 16.99 | 16.75 | 16.87 | 2,635,812 | +0.12(+0.74%) |
Nov 28, 2012 | 16.46 | 16.75 | 16.30 | 16.75 | 2,611,919 | +0.16(+0.96%) |
Nov 27, 2012 | 16.72 | 16.87 | 16.59 | 16.59 | 2,308,674 | -0.18(-1.06%) |
Nov 26, 2012 | 16.68 | 16.76 | 16.46 | 16.76 | 2,335,688 | -0.02(-0.11%) |
Nov 23, 2012 | 16.56 | 16.82 | 16.43 | 16.78 | 1,588,625 | +0.35(+2.16%) |
Nov 21, 2012 | 16.19 | 16.52 | 16.17 | 16.43 | 2,408,858 | +0.26(+1.59%) |
Nov 20, 2012 | 16.12 | 16.30 | 15.94 | 16.17 | 2,984,413 | +0.00(+0.00%) |
Nov 19, 2012 | 15.90 | 16.20 | 15.88 | 16.17 | 3,697,656 | +0.56(+3.57%) |
Nov 16, 2012 | 15.56 | 15.66 | 15.29 | 15.61 | 3,326,852 | +0.19(+1.21%) |
Nov 15, 2012 | 15.25 | 15.65 | 15.20 | 15.43 | 3,968,562 | +0.22(+1.46%) |
Nov 14, 2012 | 15.14 | 15.54 | 15.08 | 15.20 | 4,234,564 | +0.18(+1.18%) |
Nov 13, 2012 | 15.23 | 15.29 | 15.02 | 15.03 | 3,594,596 | -0.31(-2.02%) |
Nov 12, 2012 | 15.56 | 15.62 | 15.22 | 15.34 | 2,595,070 | -0.19(-1.25%) |
Nov 09, 2012 | 15.39 | 15.70 | 15.36 | 15.53 | 2,883,480 | +0.11(+0.69%) |
Nov 08, 2012 | 15.78 | 15.79 | 15.40 | 15.43 | 4,382,125 | -0.31(-1.96%) |
Nov 07, 2012 | 16.08 | 16.09 | 15.59 | 15.73 | 4,283,080 | -0.56(-3.41%) |
Nov 06, 2012 | 16.07 | 16.31 | 15.95 | 16.29 | 3,936,828 | +0.33(+2.10%) |
Nov 05, 2012 | 15.32 | 16.00 | 15.28 | 15.95 | 3,283,362 | +0.62(+4.02%) |
Nov 02, 2012 | 15.79 | 15.80 | 15.33 | 15.34 | 4,237,580 | -0.26(-1.69%) |
Nov 01, 2012 | 15.35 | 15.64 | 15.29 | 15.60 | 4,422,944 | +0.32(+2.08%) |
Oct 31, 2012 | 15.26 | 15.46 | 15.21 | 15.28 | 3,164,636 | +0.05(+0.35%) |
Oct 26, 2012 | 15.08 | 15.23 | 15.23 | 15.23 | 4,475,258 | +0.12(+0.82%) |
Oct 25, 2012 | 15.13 | 15.27 | 15.07 | 15.11 | 2,946,589 | +0.10(+0.65%) |
Oct 24, 2012 | 15.23 | 15.38 | 14.92 | 15.01 | 3,147,729 | -0.02(-0.12%) |
Oct 23, 2012 | 14.96 | 15.11 | 14.84 | 15.03 | 3,017,368 | -0.12(-0.81%) |
Oct 19, 2012 | 15.13 | 15.33 | 15.02 | 15.15 | 4,514,440 | -0.06(-0.41%) |
Oct 18, 2012 | 15.53 | 15.60 | 15.11 | 15.21 | 4,587,966 | -0.41(-2.60%) |
Oct 17, 2012 | 15.56 | 15.75 | 15.36 | 15.62 | 3,983,745 | +0.11(+0.68%) |
Oct 16, 2012 | 15.09 | 15.55 | 15.09 | 15.51 | 4,552,618 | +0.42(+2.80%) |
Oct 15, 2012 | 15.01 | 15.13 | 14.83 | 15.09 | 3,248,191 | +0.08(+0.53%) |
Oct 12, 2012 | 15.12 | 15.25 | 14.99 | 15.01 | 4,255,739 | -0.12(-0.82%) |
Oct 11, 2012 | 15.10 | 15.29 | 15.06 | 15.13 | 4,175,895 | +0.15(+1.00%) |
Oct 10, 2012 | 15.40 | 15.43 | 14.89 | 14.98 | 5,383,315 | -0.45(-2.91%) |
Oct 09, 2012 | 15.35 | 15.49 | 15.28 | 15.43 | 6,964,218 | +0.11(+0.69%) |
Oct 08, 2012 | 15.86 | 15.86 | 15.21 | 15.33 | 10,093,454 | -0.58(-3.66%) |
Oct 05, 2012 | 16.04 | 16.11 | 15.84 | 15.91 | 4,007,613 | +0.00(+0.00%) |
Oct 04, 2012 | 16.03 | 16.03 | 15.72 | 15.91 | 6,234,465 | -0.06(-0.39%) |
Oct 03, 2012 | 16.27 | 16.33 | 15.95 | 15.97 | 5,016,253 | -0.24(-1.47%) |
Oct 02, 2012 | 16.32 | 16.40 | 16.15 | 16.21 | 3,333,637 | -0.07(-0.43%) |
Oct 01, 2012 | 16.66 | 16.67 | 16.17 | 16.28 | 6,123,270 | -0.22(-1.34%) |
Sep 28, 2012 | 16.59 | 16.83 | 16.45 | 16.50 | 6,537,798 | -0.16(-0.95%) |
Sep 27, 2012 | 16.77 | 16.84 | 16.40 | 16.66 | 6,375,304 | +0.00(+0.00%) |
Sep 26, 2012 | 17.59 | 17.63 | 16.55 | 16.66 | 12,998,112 | -1.82(-9.87%) |
Sep 25, 2012 | 19.07 | 19.15 | 18.41 | 18.48 | 6,944,655 | -0.35(-1.87%) |
Sep 24, 2012 | 18.86 | 18.93 | 18.57 | 18.84 | 5,322,681 | -0.16(-0.83%) |
Sep 21, 2012 | 19.45 | 19.48 | 18.93 | 19.00 | 4,841,929 | -0.35(-1.82%) |
Sep 20, 2012 | 19.40 | 19.45 | 19.11 | 19.35 | 1,929,740 | -0.17(-0.86%) |
Sep 19, 2012 | 19.59 | 19.61 | 19.07 | 19.52 | 2,223,050 | -0.14(-0.72%) |
Sep 18, 2012 | 19.64 | 19.80 | 19.51 | 19.66 | 2,361,844 | -0.08(-0.40%) |
Sep 17, 2012 | 20.02 | 20.04 | 19.61 | 19.74 | 1,810,924 | -0.27(-1.37%) |
Sep 14, 2012 | 19.59 | 20.19 | 19.57 | 20.01 | 2,727,299 | +0.48(+2.48%) |
Sep 13, 2012 | 19.31 | 19.61 | 18.88 | 19.52 | 1,906,464 | +0.14(+0.73%) |
Sep 12, 2012 | 19.63 | 19.74 | 19.19 | 19.38 | 2,174,977 | -0.19(-0.99%) |
Sep 11, 2012 | 19.25 | 19.68 | 19.22 | 19.58 | 2,903,803 | +0.30(+1.55%) |
Sep 10, 2012 | 19.31 | 19.54 | 19.21 | 19.28 | 3,194,424 | -0.03(-0.14%) |
Sep 07, 2012 | 19.29 | 19.40 | 19.06 | 19.30 | 2,784,172 | -0.03(-0.14%) |
Sep 06, 2012 | 18.98 | 19.47 | 18.93 | 19.33 | 3,589,667 | +0.40(+2.10%) |
Sep 05, 2012 | 19.00 | 19.00 | 18.63 | 18.93 | 2,964,000 | +0.02(+0.09%) |
Sep 04, 2012 | 19.97 | 20.01 | 18.17 | 18.92 | 10,222,867 | -1.16(-5.79%) |
Aug 31, 2012 | 20.20 | 20.29 | 19.87 | 20.08 | 3,295,831 | +0.04(+0.22%) |
Aug 30, 2012 | 20.42 | 20.42 | 19.99 | 20.04 | 2,132,299 | -0.48(-2.36%) |
Aug 29, 2012 | 20.38 | 20.64 | 20.06 | 20.52 | 2,436,463 | -0.09(-0.43%) |
Aug 27, 2012 | 20.56 | 20.68 | 20.41 | 20.61 | 1,896,413 | +0.10(+0.47%) |
Aug 24, 2012 | 20.39 | 20.61 | 20.27 | 20.51 | 1,999,572 | -0.03(-0.13%) |
Aug 23, 2012 | 20.41 | 20.66 | 20.27 | 20.54 | 1,325,357 | +0.03(+0.13%) |
Aug 22, 2012 | 20.60 | 20.67 | 20.34 | 20.51 | 1,827,644 | -0.19(-0.94%) |
Aug 21, 2012 | 20.61 | 21.11 | 20.60 | 20.71 | 2,492,978 | +0.21(+1.03%) |
Aug 20, 2012 | 20.79 | 20.91 | 20.20 | 20.49 | 2,751,410 | +0.08(+0.39%) |
Aug 17, 2012 | 20.27 | 20.47 | 20.15 | 20.41 | 2,314,465 | +0.11(+0.52%) |
Aug 16, 2012 | 20.00 | 20.40 | 20.00 | 20.31 | 2,772,400 | +0.41(+2.08%) |
Aug 15, 2012 | 19.68 | 20.01 | 19.68 | 19.89 | 1,445,267 | +0.22(+1.12%) |
Aug 14, 2012 | 19.98 | 20.01 | 19.62 | 19.67 | 1,606,618 | -0.19(-0.93%) |
Aug 13, 2012 | 19.84 | 19.91 | 19.72 | 19.86 | 2,644,108 | -0.05(-0.27%) |
Aug 10, 2012 | 19.69 | 19.93 | 19.44 | 19.91 | 2,721,611 | +0.15(+0.76%) |
Aug 09, 2012 | 19.73 | 20.10 | 19.67 | 19.76 | 1,865,606 | +0.00(+0.00%) |
Aug 08, 2012 | 19.68 | 19.81 | 19.45 | 19.76 | 2,070,527 | -0.03(-0.13%) |
Aug 07, 2012 | 19.54 | 20.15 | 19.52 | 19.79 | 3,224,838 | +0.36(+1.85%) |
Aug 06, 2012 | 19.39 | 19.54 | 19.31 | 19.43 | 2,330,155 | +0.09(+0.45%) |
Aug 03, 2012 | 19.03 | 19.46 | 18.83 | 19.34 | 3,317,341 | +0.76(+4.11%) |
Aug 02, 2012 | 18.42 | 18.87 | 18.26 | 18.58 | 2,560,400 | -0.09(-0.47%) |
Aug 01, 2012 | 19.12 | 19.24 | 18.43 | 18.67 | 3,466,654 | -0.40(-2.07%) |
Jul 31, 2012 | 18.71 | 19.58 | 18.71 | 19.06 | 5,216,983 | +0.43(+2.31%) |
Jul 30, 2012 | 18.58 | 18.87 | 18.38 | 18.63 | 2,103,747 | -0.01(-0.05%) |
Jul 27, 2012 | 18.27 | 18.84 | 18.15 | 18.64 | 2,661,307 | +0.50(+2.76%) |
Jul 26, 2012 | 18.03 | 18.24 | 17.83 | 18.14 | 2,896,365 | +0.57(+3.25%) |
Jul 25, 2012 | 17.32 | 17.72 | 17.20 | 17.57 | 2,670,233 | +0.28(+1.63%) |
Jul 24, 2012 | 17.84 | 17.88 | 17.01 | 17.29 | 2,730,961 | -0.50(-2.82%) |
Jul 23, 2012 | 17.63 | 17.87 | 17.23 | 17.79 | 2,685,729 | -0.26(-1.46%) |
Jul 20, 2012 | 18.16 | 18.30 | 17.95 | 18.05 | 3,177,924 | -0.25(-1.34%) |
Jul 19, 2012 | 17.95 | 18.41 | 17.94 | 18.30 | 3,920,851 | +0.47(+2.66%) |
Jul 18, 2012 | 16.79 | 17.86 | 16.73 | 17.82 | 5,848,211 | +0.97(+5.79%) |
Jul 17, 2012 | 16.75 | 16.89 | 16.47 | 16.85 | 3,451,078 | +0.21(+1.27%) |
Jul 16, 2012 | 16.61 | 16.83 | 16.41 | 16.64 | 2,247,922 | -0.07(-0.42%) |
Jul 13, 2012 | 16.54 | 16.79 | 16.45 | 16.71 | 2,477,945 | +0.19(+1.17%) |
Jul 12, 2012 | 16.25 | 16.64 | 16.07 | 16.51 | 3,419,435 | +0.04(+0.21%) |
Jul 11, 2012 | 16.78 | 16.79 | 16.39 | 16.48 | 2,222,825 | -0.26(-1.57%) |
Jul 10, 2012 | 17.34 | 17.54 | 16.65 | 16.74 | 3,040,265 | -0.49(-2.85%) |
Jul 09, 2012 | 17.34 | 17.44 | 17.00 | 17.23 | 2,674,974 | -0.20(-1.16%) |
Jul 06, 2012 | 17.73 | 17.87 | 17.14 | 17.44 | 2,532,479 | -0.53(-2.93%) |
Jul 05, 2012 | 17.87 | 18.10 | 17.70 | 17.96 | 2,206,758 | -0.03(-0.15%) |
Jul 03, 2012 | 17.55 | 18.01 | 17.35 | 17.99 | 1,517,490 | +0.39(+2.20%) |
Jul 02, 2012 | 17.86 | 17.90 | 17.38 | 17.60 | 2,773,481 | -0.25(-1.43%) |
Jun 29, 2012 | 17.58 | 17.91 | 17.41 | 17.86 | 3,707,845 | +0.70(+4.10%) |
Jun 28, 2012 | 17.22 | 17.28 | 16.79 | 17.15 | 3,224,051 | -0.12(-0.71%) |
Jun 27, 2012 | 16.88 | 17.53 | 16.88 | 17.28 | 4,037,425 | +0.57(+3.42%) |
Jun 26, 2012 | 16.54 | 16.91 | 16.38 | 16.71 | 3,395,379 | +0.19(+1.17%) |
Jun 25, 2012 | 17.07 | 17.07 | 16.40 | 16.51 | 3,907,261 | -0.84(-4.86%) |
Jun 22, 2012 | 17.70 | 17.78 | 17.22 | 17.36 | 5,384,533 | -0.27(-1.54%) |
Jun 21, 2012 | 18.24 | 18.31 | 17.53 | 17.63 | 5,809,750 | -0.60(-3.28%) |
Jun 20, 2012 | 17.37 | 18.46 | 17.09 | 18.23 | 10,601,565 | +1.17(+6.85%) |
Jun 19, 2012 | 16.73 | 17.13 | 16.69 | 17.06 | 6,027,002 | +0.36(+2.16%) |
Jun 18, 2012 | 16.69 | 16.77 | 16.49 | 16.70 | 3,943,242 | -0.11(-0.63%) |
Jun 15, 2012 | 16.39 | 16.83 | 16.35 | 16.80 | 4,312,449 | +0.57(+3.52%) |
Jun 14, 2012 | 16.30 | 16.47 | 16.05 | 16.23 | 3,639,281 | -0.13(-0.80%) |
Jun 13, 2012 | 16.70 | 16.98 | 16.24 | 16.36 | 3,812,062 | -0.63(-3.72%) |
Jun 12, 2012 | 16.50 | 17.03 | 16.47 | 17.00 | 2,167,232 | +0.57(+3.48%) |
Jun 11, 2012 | 16.97 | 17.06 | 16.42 | 16.43 | 3,115,944 | -0.35(-2.09%) |
Jun 08, 2012 | 16.61 | 16.78 | 16.40 | 16.78 | 3,231,194 | +0.04(+0.26%) |
Jun 07, 2012 | 17.21 | 17.38 | 16.66 | 16.73 | 2,477,861 | -0.09(-0.52%) |
Jun 06, 2012 | 16.54 | 16.87 | 16.48 | 16.82 | 2,859,421 | +0.48(+2.96%) |
Jun 05, 2012 | 15.65 | 16.36 | 15.60 | 16.34 | 3,549,753 | +0.57(+3.62%) |
Jun 04, 2012 | 16.00 | 16.10 | 15.52 | 15.77 | 3,409,691 | -0.21(-1.32%) |