Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.54 | 21.81 | 21.38 | 21.47 | 2,426,609 | -0.12(-0.55%) |
May 30, 2013 | 21.92 | 22.05 | 21.47 | 21.59 | 1,520,420 | -0.29(-1.34%) |
May 29, 2013 | 22.15 | 22.18 | 21.37 | 21.89 | 3,945,158 | -0.61(-2.71%) |
May 28, 2013 | 23.41 | 23.49 | 22.36 | 22.50 | 3,042,499 | -0.76(-3.27%) |
May 24, 2013 | 23.63 | 23.65 | 23.10 | 23.26 | 1,751,641 | -0.48(-2.02%) |
May 23, 2013 | 24.08 | 24.08 | 23.21 | 23.74 | 3,166,391 | -0.50(-2.05%) |
May 22, 2013 | 25.02 | 25.13 | 24.06 | 24.23 | 1,988,186 | -0.83(-3.30%) |
May 21, 2013 | 24.95 | 25.06 | 24.86 | 25.06 | 1,392,500 | +0.16(+0.63%) |
May 20, 2013 | 25.00 | 25.09 | 24.84 | 24.90 | 938,272 | -0.17(-0.69%) |
May 17, 2013 | 25.03 | 25.12 | 24.86 | 25.08 | 1,018,248 | +0.11(+0.43%) |
May 16, 2013 | 24.96 | 25.10 | 24.86 | 24.97 | 1,536,716 | +0.05(+0.19%) |
May 15, 2013 | 24.87 | 24.94 | 24.73 | 24.92 | 2,209,099 | +0.26(+1.07%) |
May 13, 2013 | 24.54 | 24.67 | 24.54 | 24.66 | 1,665,380 | +0.16(+0.66%) |
May 10, 2013 | 24.49 | 24.72 | 24.41 | 24.50 | 2,177,579 | +0.10(+0.39%) |
May 09, 2013 | 24.50 | 24.60 | 24.38 | 24.40 | 1,811,156 | -0.11(-0.44%) |
May 08, 2013 | 24.48 | 24.56 | 24.36 | 24.51 | 2,506,389 | +0.06(+0.24%) |
May 07, 2013 | 24.29 | 24.51 | 24.22 | 24.45 | 1,783,295 | +0.20(+0.81%) |
May 06, 2013 | 24.05 | 24.36 | 24.01 | 24.25 | 1,072,649 | +0.05(+0.22%) |
May 03, 2013 | 24.20 | 24.20 | 24.09 | 24.20 | 936,385 | +0.08(+0.35%) |
May 02, 2013 | 23.68 | 24.21 | 23.66 | 24.11 | 1,639,720 | +0.51(+2.18%) |
May 01, 2013 | 23.75 | 23.91 | 23.53 | 23.60 | 3,846,987 | -0.16(-0.66%) |
Apr 30, 2013 | 23.59 | 23.75 | 23.51 | 23.75 | 2,836,044 | +0.20(+0.84%) |
Apr 29, 2013 | 23.57 | 23.60 | 23.41 | 23.56 | 1,121,195 | +0.10(+0.43%) |
Apr 26, 2013 | 23.30 | 23.57 | 23.44 | 23.45 | 3,407,633 | +0.17(+0.73%) |
Apr 25, 2013 | 23.15 | 23.39 | 22.86 | 23.28 | 2,548,025 | +0.20(+0.85%) |
Apr 24, 2013 | 22.83 | 23.09 | 22.61 | 23.09 | 1,795,723 | +0.10(+0.44%) |
Apr 23, 2013 | 22.87 | 23.06 | 22.82 | 22.99 | 1,748,738 | +0.19(+0.83%) |
Apr 22, 2013 | 22.61 | 22.80 | 22.40 | 22.80 | 1,845,262 | +0.12(+0.55%) |
Apr 19, 2013 | 22.16 | 22.68 | 22.07 | 22.67 | 2,186,010 | +0.53(+2.41%) |
Apr 18, 2013 | 21.81 | 22.14 | 21.75 | 22.14 | 1,742,518 | +0.33(+1.52%) |
Apr 17, 2013 | 21.77 | 21.89 | 21.61 | 21.81 | 1,103,586 | -0.08(-0.38%) |
Apr 16, 2013 | 21.68 | 21.91 | 21.59 | 21.89 | 2,041,134 | +0.31(+1.46%) |
Apr 15, 2013 | 21.91 | 22.00 | 21.55 | 21.58 | 1,535,864 | -0.35(-1.59%) |
Apr 12, 2013 | 21.99 | 22.00 | 21.81 | 21.93 | 1,473,951 | -0.06(-0.27%) |
Apr 11, 2013 | 22.09 | 22.26 | 21.97 | 21.99 | 1,731,578 | +0.00(+0.00%) |
Apr 10, 2013 | 22.00 | 22.20 | 21.94 | 21.99 | 2,725,296 | +0.05(+0.22%) |
Apr 09, 2013 | 22.02 | 22.03 | 21.77 | 21.94 | 1,793,691 | -0.10(-0.46%) |
Apr 08, 2013 | 21.87 | 22.12 | 21.78 | 22.04 | 1,024,192 | +0.20(+0.90%) |
Apr 05, 2013 | 21.61 | 21.84 | 21.58 | 21.84 | 1,013,447 | +0.05(+0.24%) |
Apr 04, 2013 | 21.71 | 21.81 | 21.62 | 21.79 | 1,249,236 | +0.14(+0.63%) |
Apr 03, 2013 | 21.67 | 21.68 | 21.54 | 21.65 | 1,402,960 | +0.03(+0.14%) |
Apr 02, 2013 | 21.75 | 21.85 | 21.56 | 21.62 | 1,563,600 | -0.05(-0.25%) |
Apr 01, 2013 | 21.41 | 21.68 | 21.30 | 21.68 | 1,397,833 | +0.24(+1.13%) |
Mar 28, 2013 | 21.19 | 21.44 | 21.14 | 21.43 | 2,201,096 | +0.25(+1.20%) |
Mar 27, 2013 | 21.13 | 21.23 | 21.06 | 21.18 | 1,609,921 | -0.11(-0.50%) |
Mar 26, 2013 | 21.00 | 21.29 | 20.98 | 21.29 | 1,381,095 | +0.31(+1.50%) |
Mar 25, 2013 | 20.95 | 21.13 | 20.92 | 20.97 | 1,403,456 | +0.02(+0.11%) |
Mar 22, 2013 | 20.78 | 20.95 | 20.74 | 20.95 | 795,353 | +0.27(+1.29%) |
Mar 21, 2013 | 20.64 | 20.81 | 20.64 | 20.68 | 935,550 | +0.01(+0.06%) |
Mar 20, 2013 | 20.71 | 20.75 | 20.56 | 20.67 | 1,687,047 | +0.02(+0.11%) |
Mar 19, 2013 | 20.75 | 20.76 | 20.38 | 20.65 | 2,347,434 | -0.02(-0.09%) |
Mar 18, 2013 | 20.68 | 20.83 | 20.58 | 20.66 | 1,714,118 | -0.08(-0.37%) |
Mar 15, 2013 | 20.74 | 20.76 | 20.54 | 20.74 | 3,180,101 | +0.03(+0.14%) |
Mar 14, 2013 | 20.76 | 20.87 | 20.67 | 20.71 | 1,912,704 | +0.01(+0.03%) |
Mar 13, 2013 | 20.76 | 20.80 | 20.59 | 20.71 | 1,106,470 | +0.00(+0.00%) |
Mar 12, 2013 | 20.75 | 20.80 | 20.62 | 20.71 | 1,401,095 | -0.05(-0.26%) |
Mar 11, 2013 | 21.06 | 21.10 | 20.67 | 20.76 | 2,296,698 | -0.33(-1.55%) |
Mar 08, 2013 | 21.05 | 21.13 | 20.89 | 21.08 | 1,710,037 | +0.11(+0.51%) |
Mar 07, 2013 | 21.11 | 21.17 | 20.91 | 20.98 | 1,282,781 | -0.11(-0.51%) |
Mar 06, 2013 | 21.12 | 21.13 | 20.94 | 21.08 | 3,531,169 | +0.01(+0.03%) |
Mar 05, 2013 | 20.74 | 21.08 | 20.50 | 21.08 | 2,299,383 | +0.39(+1.89%) |
Mar 04, 2013 | 20.47 | 20.78 | 20.41 | 20.69 | 1,413,537 | +0.21(+1.01%) |
Mar 01, 2013 | 20.37 | 20.55 | 20.20 | 20.48 | 2,384,042 | +0.07(+0.32%) |
Feb 28, 2013 | 20.47 | 20.58 | 20.42 | 20.42 | 1,564,136 | -0.05(-0.26%) |
Feb 27, 2013 | 20.21 | 20.51 | 20.21 | 20.47 | 1,272,678 | +0.18(+0.91%) |
Feb 26, 2013 | 19.96 | 20.30 | 19.92 | 20.28 | 2,341,315 | +0.20(+1.00%) |
Feb 22, 2013 | 20.03 | 20.11 | 19.98 | 20.08 | 1,683,112 | +0.09(+0.47%) |
Feb 21, 2013 | 20.21 | 20.24 | 19.94 | 19.99 | 2,177,667 | -0.24(-1.20%) |
Feb 20, 2013 | 20.20 | 20.34 | 20.20 | 20.23 | 1,908,860 | -0.04(-0.20%) |
Feb 19, 2013 | 20.00 | 20.27 | 19.99 | 20.27 | 1,660,159 | +0.32(+1.60%) |
Feb 15, 2013 | 19.89 | 19.99 | 19.83 | 19.95 | 2,187,056 | +0.10(+0.51%) |
Feb 14, 2013 | 19.73 | 19.86 | 19.71 | 19.85 | 1,388,765 | +0.10(+0.51%) |
Feb 13, 2013 | 19.76 | 19.79 | 19.67 | 19.75 | 6,173,443 | +0.01(+0.06%) |
Feb 12, 2013 | 19.57 | 19.76 | 19.53 | 19.74 | 1,503,495 | +0.17(+0.88%) |
Feb 11, 2013 | 19.44 | 19.57 | 19.38 | 19.57 | 1,210,977 | +0.13(+0.67%) |
Feb 08, 2013 | 19.41 | 19.50 | 19.30 | 19.44 | 1,640,162 | +0.09(+0.46%) |
Feb 07, 2013 | 19.19 | 19.43 | 19.13 | 19.35 | 1,632,034 | +0.17(+0.90%) |
Feb 06, 2013 | 19.06 | 19.21 | 19.03 | 19.18 | 1,369,718 | +0.15(+0.78%) |
Feb 04, 2013 | 18.95 | 19.06 | 18.90 | 19.03 | 1,062,563 | +0.07(+0.34%) |
Feb 01, 2013 | 18.99 | 19.07 | 18.88 | 18.96 | 1,239,139 | -0.01(-0.06%) |
Jan 31, 2013 | 18.90 | 19.00 | 18.79 | 18.98 | 1,449,842 | +0.08(+0.44%) |
Jan 30, 2013 | 18.93 | 18.96 | 18.76 | 18.89 | 1,477,709 | -0.04(-0.22%) |
Jan 29, 2013 | 18.89 | 19.01 | 18.89 | 18.93 | 1,428,893 | +0.12(+0.61%) |
Jan 28, 2013 | 18.89 | 18.92 | 18.76 | 18.82 | 1,593,980 | +0.02(+0.09%) |
Jan 25, 2013 | 18.98 | 19.02 | 18.73 | 18.80 | 1,883,208 | -0.09(-0.50%) |
Jan 24, 2013 | 19.02 | 19.07 | 18.85 | 18.89 | 1,361,657 | -0.09(-0.46%) |
Jan 23, 2013 | 19.05 | 19.12 | 18.96 | 18.98 | 1,860,325 | -0.04(-0.22%) |
Jan 22, 2013 | 18.97 | 19.17 | 18.97 | 19.02 | 1,474,105 | +0.08(+0.40%) |
Jan 18, 2013 | 18.94 | 19.02 | 18.86 | 18.95 | 2,193,606 | +0.05(+0.25%) |
Jan 17, 2013 | 18.92 | 19.01 | 18.89 | 18.90 | 1,037,159 | +0.01(+0.03%) |
Jan 16, 2013 | 18.95 | 19.01 | 18.82 | 18.89 | 1,113,782 | -0.19(-0.98%) |
Jan 15, 2013 | 18.95 | 19.09 | 18.91 | 19.08 | 1,126,409 | +0.09(+0.49%) |
Jan 14, 2013 | 18.82 | 19.01 | 18.82 | 18.99 | 1,188,890 | +0.17(+0.90%) |
Jan 11, 2013 | 18.83 | 18.86 | 18.73 | 18.82 | 1,640,245 | +0.08(+0.41%) |
Jan 10, 2013 | 18.88 | 18.93 | 18.71 | 18.74 | 1,025,647 | -0.11(-0.56%) |
Jan 09, 2013 | 18.84 | 18.89 | 18.79 | 18.85 | 816,245 | +0.06(+0.34%) |
Jan 08, 2013 | 18.86 | 18.89 | 18.76 | 18.78 | 850,816 | -0.06(-0.34%) |
Jan 07, 2013 | 18.72 | 18.93 | 18.70 | 18.85 | 1,780,603 | +0.15(+0.78%) |
Jan 04, 2013 | 18.63 | 18.70 | 18.50 | 18.70 | 1,312,625 | +0.14(+0.76%) |
Jan 03, 2013 | 18.55 | 18.65 | 18.48 | 18.56 | 1,801,357 | +0.08(+0.44%) |
Jan 02, 2013 | 18.48 | 18.51 | 18.39 | 18.48 | 1,240,101 | +0.22(+1.19%) |
Dec 31, 2012 | 18.27 | 18.46 | 18.22 | 18.26 | 1,395,652 | -0.01(-0.06%) |
Dec 28, 2012 | 18.29 | 18.43 | 18.26 | 18.27 | 713,648 | -0.10(-0.54%) |
Dec 27, 2012 | 18.34 | 18.41 | 18.17 | 18.37 | 1,016,727 | +0.04(+0.19%) |
Dec 26, 2012 | 18.31 | 18.38 | 18.21 | 18.34 | 829,310 | +0.04(+0.22%) |
Dec 24, 2012 | 18.21 | 18.31 | 18.14 | 18.30 | 394,196 | +0.08(+0.42%) |
Dec 21, 2012 | 18.13 | 18.46 | 18.12 | 18.22 | 2,753,525 | -0.04(-0.22%) |
Dec 20, 2012 | 18.13 | 18.26 | 18.13 | 18.26 | 1,796,268 | +0.13(+0.74%) |
Dec 19, 2012 | 18.05 | 18.26 | 17.99 | 18.13 | 1,653,041 | +0.12(+0.65%) |
Dec 18, 2012 | 17.95 | 18.02 | 17.91 | 18.01 | 1,759,855 | +0.07(+0.39%) |
Dec 17, 2012 | 18.00 | 18.02 | 17.88 | 17.94 | 1,422,389 | +0.02(+0.10%) |
Dec 14, 2012 | 18.08 | 18.08 | 17.86 | 17.92 | 933,405 | -0.02(-0.10%) |
Dec 13, 2012 | 18.13 | 18.19 | 17.90 | 17.94 | 1,376,018 | -0.19(-1.03%) |
Dec 12, 2012 | 18.14 | 18.17 | 18.04 | 18.13 | 1,282,360 | +0.04(+0.23%) |
Dec 11, 2012 | 18.15 | 18.19 | 18.02 | 18.09 | 1,243,923 | -0.01(-0.06%) |
Dec 10, 2012 | 18.13 | 18.27 | 18.05 | 18.10 | 1,647,267 | -0.02(-0.13%) |
Dec 07, 2012 | 18.07 | 18.17 | 18.07 | 18.12 | 891,134 | +0.05(+0.29%) |
Dec 06, 2012 | 17.98 | 18.14 | 17.96 | 18.07 | 1,207,047 | +0.09(+0.52%) |
Dec 05, 2012 | 17.98 | 18.00 | 17.81 | 17.98 | 999,574 | +0.03(+0.16%) |
Dec 04, 2012 | 18.00 | 18.05 | 17.91 | 17.95 | 1,171,338 | -0.04(-0.20%) |
Nov 30, 2012 | 18.06 | 18.22 | 17.81 | 17.98 | 2,718,064 | -0.11(-0.61%) |
Nov 29, 2012 | 18.05 | 18.11 | 17.86 | 18.09 | 1,443,609 | +0.08(+0.45%) |
Nov 28, 2012 | 17.96 | 18.03 | 17.82 | 18.01 | 1,745,893 | +0.01(+0.07%) |
Nov 27, 2012 | 18.16 | 18.21 | 17.89 | 18.00 | 1,894,831 | -0.20(-1.13%) |
Nov 26, 2012 | 18.19 | 18.36 | 18.06 | 18.20 | 1,619,933 | -0.01(-0.03%) |
Nov 23, 2012 | 18.20 | 18.32 | 18.03 | 18.21 | 725,371 | +0.09(+0.52%) |
Nov 21, 2012 | 18.12 | 18.19 | 17.93 | 18.12 | 1,029,547 | +0.08(+0.42%) |
Nov 20, 2012 | 18.03 | 18.09 | 17.86 | 18.04 | 1,522,227 | +0.04(+0.23%) |
Nov 19, 2012 | 18.09 | 18.25 | 17.96 | 18.00 | 1,994,274 | +0.05(+0.26%) |
Nov 16, 2012 | 17.83 | 17.99 | 17.73 | 17.95 | 1,581,727 | +0.17(+0.95%) |
Nov 15, 2012 | 17.79 | 17.92 | 17.59 | 17.78 | 3,327,361 | -0.01(-0.03%) |
Nov 14, 2012 | 18.07 | 18.15 | 17.73 | 17.79 | 1,720,769 | -0.27(-1.49%) |
Nov 13, 2012 | 18.03 | 18.15 | 17.94 | 18.06 | 1,371,909 | +0.02(+0.13%) |
Nov 12, 2012 | 18.07 | 18.10 | 17.94 | 18.03 | 926,327 | +0.01(+0.03%) |
Nov 09, 2012 | 18.14 | 18.21 | 18.01 | 18.03 | 1,635,484 | -0.13(-0.74%) |
Nov 08, 2012 | 18.29 | 18.38 | 18.15 | 18.16 | 1,847,945 | -0.08(-0.45%) |
Nov 07, 2012 | 18.37 | 18.43 | 18.21 | 18.24 | 1,672,884 | -0.19(-1.02%) |
Nov 06, 2012 | 18.72 | 18.78 | 18.33 | 18.43 | 2,023,188 | -0.16(-0.88%) |
Nov 05, 2012 | 18.70 | 18.70 | 18.22 | 18.60 | 2,538,034 | -0.07(-0.38%) |
Nov 02, 2012 | 18.82 | 18.85 | 18.55 | 18.67 | 2,390,658 | -0.03(-0.16%) |
Nov 01, 2012 | 18.56 | 18.75 | 18.45 | 18.70 | 2,380,036 | +0.15(+0.82%) |
Oct 31, 2012 | 18.53 | 18.60 | 18.26 | 18.54 | 2,673,502 | +0.31(+1.72%) |
Oct 26, 2012 | 18.57 | 18.23 | 18.23 | 18.23 | 2,495,031 | -0.32(-1.74%) |
Oct 25, 2012 | 18.65 | 18.72 | 18.37 | 18.55 | 1,902,464 | +0.00(+0.00%) |
Oct 24, 2012 | 18.66 | 18.66 | 18.44 | 18.55 | 1,334,807 | +0.01(+0.03%) |
Oct 23, 2012 | 18.46 | 18.55 | 18.29 | 18.55 | 1,530,905 | +0.00(+0.00%) |
Oct 19, 2012 | 18.66 | 18.70 | 18.46 | 18.55 | 3,683,972 | -0.09(-0.50%) |
Oct 18, 2012 | 18.39 | 18.68 | 18.36 | 18.64 | 1,988,564 | +0.26(+1.42%) |
Oct 17, 2012 | 18.37 | 18.38 | 18.17 | 18.38 | 2,279,680 | +0.00(+0.00%) |
Oct 16, 2012 | 18.19 | 18.39 | 18.13 | 18.38 | 2,449,246 | +0.21(+1.18%) |
Oct 15, 2012 | 17.99 | 18.17 | 17.85 | 18.17 | 2,220,671 | +0.19(+1.06%) |
Oct 12, 2012 | 17.98 | 18.04 | 17.90 | 17.98 | 1,608,906 | -0.01(-0.03%) |
Oct 11, 2012 | 18.06 | 18.10 | 17.95 | 17.98 | 1,787,458 | -0.03(-0.19%) |
Oct 10, 2012 | 17.99 | 18.03 | 17.82 | 18.02 | 1,556,929 | +0.05(+0.29%) |
Oct 09, 2012 | 17.93 | 18.04 | 17.87 | 17.96 | 1,584,025 | +0.05(+0.26%) |
Oct 08, 2012 | 17.90 | 17.95 | 17.77 | 17.92 | 1,366,581 | -0.04(-0.22%) |
Oct 05, 2012 | 17.91 | 17.96 | 17.78 | 17.96 | 1,495,323 | +0.08(+0.42%) |
Oct 04, 2012 | 17.75 | 17.90 | 17.58 | 17.88 | 1,756,599 | +0.21(+1.18%) |
Oct 03, 2012 | 17.62 | 17.81 | 17.59 | 17.67 | 1,202,211 | +0.10(+0.59%) |
Oct 02, 2012 | 17.65 | 17.70 | 17.51 | 17.57 | 1,444,827 | -0.02(-0.10%) |
Oct 01, 2012 | 17.61 | 17.68 | 17.33 | 17.59 | 1,960,155 | -0.04(-0.23%) |
Sep 28, 2012 | 17.54 | 17.81 | 17.48 | 17.63 | 1,467,045 | +0.06(+0.33%) |
Sep 27, 2012 | 17.76 | 17.80 | 17.55 | 17.57 | 1,499,534 | -0.09(-0.49%) |
Sep 26, 2012 | 17.66 | 17.86 | 17.62 | 17.66 | 1,357,438 | +0.01(+0.07%) |
Sep 25, 2012 | 17.85 | 17.98 | 17.63 | 17.65 | 1,487,162 | -0.17(-0.97%) |
Sep 24, 2012 | 17.81 | 17.95 | 17.79 | 17.82 | 1,312,817 | +0.01(+0.03%) |
Sep 21, 2012 | 17.80 | 17.82 | 17.70 | 17.81 | 2,502,680 | +0.10(+0.59%) |
Sep 20, 2012 | 17.94 | 17.98 | 17.67 | 17.71 | 1,722,239 | -0.23(-1.26%) |
Sep 19, 2012 | 17.98 | 18.14 | 17.92 | 17.93 | 1,286,727 | +0.00(+0.00%) |
Sep 18, 2012 | 18.06 | 18.14 | 17.93 | 17.93 | 1,308,440 | -0.13(-0.74%) |
Sep 17, 2012 | 18.09 | 18.35 | 18.06 | 18.07 | 1,444,040 | -0.27(-1.48%) |
Sep 14, 2012 | 18.22 | 18.37 | 18.11 | 18.34 | 1,053,029 | +0.09(+0.51%) |
Sep 13, 2012 | 18.35 | 18.39 | 18.15 | 18.25 | 1,513,295 | +0.22(+1.22%) |
Sep 12, 2012 | 18.07 | 18.07 | 17.88 | 18.03 | 946,466 | +0.02(+0.10%) |
Sep 11, 2012 | 17.95 | 18.06 | 17.83 | 18.01 | 1,451,666 | +0.09(+0.52%) |
Sep 10, 2012 | 17.98 | 18.06 | 17.91 | 17.92 | 1,455,100 | -0.07(-0.39%) |
Sep 07, 2012 | 18.06 | 18.15 | 17.97 | 17.99 | 1,479,724 | -0.09(-0.48%) |
Sep 06, 2012 | 18.03 | 18.31 | 18.02 | 18.07 | 2,438,268 | -0.01(-0.06%) |
Sep 05, 2012 | 18.14 | 18.18 | 17.94 | 18.09 | 1,967,212 | -0.02(-0.13%) |
Sep 04, 2012 | 17.96 | 18.15 | 17.89 | 18.11 | 1,177,393 | +0.16(+0.87%) |
Aug 31, 2012 | 17.97 | 18.00 | 17.79 | 17.95 | 1,292,324 | +0.02(+0.10%) |
Aug 30, 2012 | 17.91 | 17.98 | 17.85 | 17.93 | 697,143 | +0.01(+0.06%) |
Aug 29, 2012 | 17.91 | 18.02 | 17.88 | 17.92 | 1,124,907 | +0.09(+0.52%) |
Aug 27, 2012 | 17.80 | 17.90 | 17.75 | 17.83 | 876,271 | +0.08(+0.46%) |
Aug 24, 2012 | 17.62 | 17.79 | 17.57 | 17.75 | 874,586 | +0.10(+0.56%) |
Aug 23, 2012 | 17.69 | 17.74 | 17.59 | 17.65 | 903,105 | -0.02(-0.10%) |
Aug 22, 2012 | 17.66 | 17.67 | 17.47 | 17.67 | 1,817,216 | -0.03(-0.16%) |
Aug 21, 2012 | 17.89 | 17.91 | 17.63 | 17.70 | 1,359,183 | -0.08(-0.46%) |
Aug 20, 2012 | 17.65 | 17.81 | 17.56 | 17.78 | 1,947,760 | +0.07(+0.39%) |
Aug 17, 2012 | 17.54 | 17.76 | 17.54 | 17.71 | 2,910,328 | +0.13(+0.76%) |
Aug 16, 2012 | 17.47 | 17.58 | 17.37 | 17.58 | 1,132,767 | +0.16(+0.93%) |
Aug 15, 2012 | 17.28 | 17.42 | 17.18 | 17.41 | 1,296,104 | +0.16(+0.90%) |
Aug 14, 2012 | 17.28 | 17.31 | 17.15 | 17.26 | 1,136,406 | +0.03(+0.20%) |
Aug 13, 2012 | 17.20 | 17.31 | 17.18 | 17.22 | 1,228,539 | -0.01(-0.03%) |
Aug 10, 2012 | 17.16 | 17.28 | 17.11 | 17.23 | 1,502,129 | +0.07(+0.40%) |
Aug 09, 2012 | 17.07 | 17.21 | 17.02 | 17.16 | 1,765,951 | +0.07(+0.41%) |
Aug 08, 2012 | 17.00 | 17.12 | 16.96 | 17.09 | 1,537,349 | +0.06(+0.34%) |
Aug 07, 2012 | 17.24 | 17.26 | 17.00 | 17.03 | 1,287,896 | -0.16(-0.94%) |
Aug 06, 2012 | 17.24 | 17.31 | 17.18 | 17.20 | 1,075,861 | +0.01(+0.07%) |
Aug 03, 2012 | 17.22 | 17.25 | 17.05 | 17.18 | 1,016,412 | +0.05(+0.30%) |
Aug 02, 2012 | 17.02 | 17.22 | 16.88 | 17.13 | 1,162,231 | +0.01(+0.03%) |
Aug 01, 2012 | 17.11 | 17.19 | 17.04 | 17.13 | 1,536,368 | +0.08(+0.44%) |
Jul 31, 2012 | 17.00 | 17.06 | 16.90 | 17.05 | 1,433,105 | +0.09(+0.51%) |
Jul 30, 2012 | 16.89 | 17.05 | 16.84 | 16.96 | 1,362,652 | +0.08(+0.48%) |
Jul 27, 2012 | 16.84 | 16.99 | 16.76 | 16.88 | 1,314,593 | +0.18(+1.09%) |
Jul 26, 2012 | 17.03 | 17.03 | 16.60 | 16.70 | 3,411,615 | -0.21(-1.21%) |
Jul 25, 2012 | 16.81 | 16.91 | 16.69 | 16.91 | 1,360,881 | +0.12(+0.71%) |
Jul 24, 2012 | 16.77 | 16.85 | 16.69 | 16.79 | 1,751,455 | +0.01(+0.03%) |
Jul 23, 2012 | 16.60 | 16.81 | 16.55 | 16.78 | 1,415,480 | -0.04(-0.24%) |
Jul 20, 2012 | 16.70 | 16.86 | 16.62 | 16.82 | 12,784,935 | +0.06(+0.34%) |
Jul 19, 2012 | 16.88 | 16.89 | 16.66 | 16.76 | 1,628,923 | -0.10(-0.61%) |
Jul 18, 2012 | 17.13 | 17.13 | 16.74 | 16.87 | 2,725,157 | -0.27(-1.56%) |
Jul 17, 2012 | 16.96 | 17.23 | 16.84 | 17.13 | 3,941,968 | +0.33(+1.97%) |
Jul 16, 2012 | 16.79 | 16.91 | 16.72 | 16.80 | 2,346,351 | +0.10(+0.58%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.53 | 16.71 | 1,924,082 | +0.20(+1.21%) |
Jul 12, 2012 | 16.26 | 16.60 | 16.26 | 16.51 | 1,992,155 | +0.15(+0.91%) |
Jul 11, 2012 | 16.28 | 16.39 | 16.24 | 16.36 | 2,256,769 | +0.08(+0.49%) |
Jul 10, 2012 | 16.24 | 16.38 | 16.23 | 16.28 | 1,995,312 | +0.07(+0.42%) |
Jul 09, 2012 | 16.19 | 16.31 | 16.09 | 16.21 | 2,084,314 | +0.03(+0.21%) |
Jul 06, 2012 | 16.11 | 16.24 | 16.11 | 16.18 | 1,300,606 | -0.02(-0.11%) |
Jul 05, 2012 | 16.30 | 16.40 | 16.18 | 16.19 | 1,212,678 | -0.13(-0.80%) |
Jul 03, 2012 | 16.40 | 16.46 | 16.30 | 16.32 | 982,192 | -0.07(-0.45%) |
Jul 02, 2012 | 16.17 | 16.41 | 16.14 | 16.40 | 1,943,335 | +0.27(+1.66%) |
Jun 29, 2012 | 16.15 | 16.15 | 15.99 | 16.13 | 2,360,120 | +0.13(+0.78%) |
Jun 28, 2012 | 15.60 | 16.01 | 15.60 | 16.01 | 1,987,766 | +0.35(+2.26%) |
Jun 27, 2012 | 15.62 | 15.71 | 15.60 | 15.65 | 1,176,287 | +0.01(+0.04%) |
Jun 26, 2012 | 15.50 | 15.76 | 15.49 | 15.65 | 1,567,996 | +0.15(+0.99%) |
Jun 25, 2012 | 15.26 | 15.50 | 15.26 | 15.49 | 2,086,779 | +0.13(+0.82%) |
Jun 22, 2012 | 15.52 | 15.53 | 15.31 | 15.37 | 19,298,652 | -0.07(-0.44%) |
Jun 21, 2012 | 15.63 | 15.63 | 15.40 | 15.44 | 2,369,071 | -0.17(-1.06%) |
Jun 20, 2012 | 15.57 | 15.61 | 15.48 | 15.60 | 3,471,968 | +0.05(+0.29%) |
Jun 19, 2012 | 15.59 | 15.65 | 15.50 | 15.55 | 1,556,116 | -0.01(-0.04%) |
Jun 18, 2012 | 15.53 | 15.68 | 15.48 | 15.56 | 1,499,735 | +0.03(+0.18%) |
Jun 15, 2012 | 15.57 | 15.67 | 15.52 | 15.53 | 2,095,266 | -0.03(-0.18%) |
Jun 14, 2012 | 15.46 | 15.61 | 15.40 | 15.56 | 1,291,362 | +0.14(+0.92%) |
Jun 13, 2012 | 15.33 | 15.54 | 15.28 | 15.42 | 2,644,143 | +0.09(+0.60%) |
Jun 12, 2012 | 15.18 | 15.33 | 15.13 | 15.33 | 1,388,099 | +0.21(+1.36%) |
Jun 11, 2012 | 15.50 | 15.56 | 15.09 | 15.12 | 1,719,845 | -0.31(-2.03%) |
Jun 08, 2012 | 15.31 | 15.49 | 15.31 | 15.44 | 1,165,673 | +0.12(+0.78%) |
Jun 07, 2012 | 15.57 | 15.59 | 15.32 | 15.32 | 1,251,769 | -0.18(-1.14%) |
Jun 06, 2012 | 15.33 | 15.49 | 15.23 | 15.49 | 1,224,727 | +0.30(+1.99%) |
Jun 05, 2012 | 14.91 | 15.22 | 14.87 | 15.19 | 955,019 | +0.22(+1.49%) |
Jun 04, 2012 | 15.04 | 15.09 | 14.91 | 14.97 | 1,001,484 | +0.01(+0.08%) |