Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.39 | 17.44 | 17.15 | 17.17 | 2,663,217 | -0.28(-1.58%) |
Jun 27, 2013 | 17.28 | 17.52 | 17.24 | 17.44 | 2,459,703 | +0.26(+1.52%) |
Jun 26, 2013 | 16.96 | 17.22 | 16.91 | 17.18 | 1,499,176 | +0.35(+2.09%) |
Jun 25, 2013 | 16.61 | 16.93 | 16.48 | 16.83 | 2,634,315 | +0.32(+1.94%) |
Jun 24, 2013 | 16.27 | 16.84 | 15.90 | 16.51 | 2,151,262 | +0.05(+0.33%) |
Jun 21, 2013 | 16.26 | 16.56 | 16.11 | 16.46 | 1,791,291 | +0.24(+1.47%) |
Jun 20, 2013 | 16.64 | 16.67 | 16.11 | 16.22 | 1,377,810 | -0.59(-3.53%) |
Jun 19, 2013 | 17.34 | 17.38 | 16.77 | 16.81 | 1,246,654 | -0.51(-2.92%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.04 | 17.32 | 1,248,928 | +0.20(+1.20%) |
Jun 17, 2013 | 17.28 | 17.33 | 16.95 | 17.11 | 973,801 | -0.03(-0.20%) |
Jun 14, 2013 | 17.01 | 17.25 | 16.96 | 17.15 | 1,248,835 | +0.14(+0.80%) |
Jun 13, 2013 | 16.56 | 17.04 | 16.50 | 17.01 | 1,374,337 | +0.51(+3.11%) |
Jun 12, 2013 | 16.78 | 16.78 | 16.45 | 16.50 | 1,401,473 | -0.14(-0.86%) |
Jun 11, 2013 | 16.67 | 16.77 | 16.50 | 16.64 | 1,496,548 | -0.16(-0.98%) |
Jun 10, 2013 | 16.86 | 16.94 | 16.69 | 16.80 | 1,080,899 | +0.00(+0.00%) |
Jun 07, 2013 | 16.92 | 17.00 | 16.65 | 16.80 | 1,123,121 | -0.09(-0.53%) |
Jun 06, 2013 | 16.69 | 16.89 | 16.41 | 16.89 | 1,320,283 | +0.14(+0.82%) |
Jun 05, 2013 | 16.86 | 16.98 | 16.63 | 16.76 | 1,181,811 | -0.14(-0.81%) |
Jun 04, 2013 | 17.33 | 17.38 | 16.86 | 16.89 | 2,096,386 | -0.45(-2.60%) |
Jun 03, 2013 | 17.41 | 17.51 | 17.10 | 17.34 | 1,228,415 | -0.07(-0.39%) |
May 31, 2013 | 17.51 | 17.66 | 17.28 | 17.41 | 2,128,762 | -0.14(-0.82%) |
May 30, 2013 | 17.89 | 18.05 | 17.51 | 17.56 | 1,513,594 | -0.36(-2.02%) |
May 29, 2013 | 18.23 | 18.25 | 17.75 | 17.92 | 1,239,759 | -0.44(-2.38%) |
May 28, 2013 | 18.65 | 18.75 | 18.15 | 18.35 | 1,283,742 | -0.16(-0.89%) |
May 24, 2013 | 18.58 | 18.59 | 18.29 | 18.52 | 658,890 | -0.09(-0.48%) |
May 23, 2013 | 18.55 | 18.67 | 18.24 | 18.61 | 1,697,219 | -0.16(-0.84%) |
May 22, 2013 | 19.31 | 19.53 | 18.63 | 18.76 | 1,554,857 | -0.48(-2.52%) |
May 21, 2013 | 19.04 | 19.26 | 18.98 | 19.25 | 997,403 | +0.29(+1.51%) |
May 20, 2013 | 18.60 | 18.96 | 18.55 | 18.96 | 1,327,203 | +0.37(+1.98%) |
May 17, 2013 | 18.57 | 18.68 | 18.50 | 18.59 | 1,146,152 | +0.08(+0.44%) |
May 16, 2013 | 18.73 | 18.94 | 18.47 | 18.51 | 2,010,465 | -0.29(-1.53%) |
May 15, 2013 | 18.66 | 18.81 | 18.54 | 18.80 | 892,043 | +0.17(+0.92%) |
May 13, 2013 | 18.59 | 18.65 | 18.46 | 18.63 | 1,028,004 | +0.10(+0.52%) |
May 10, 2013 | 18.48 | 18.55 | 18.29 | 18.53 | 568,916 | +0.12(+0.63%) |
May 09, 2013 | 18.52 | 18.53 | 18.35 | 18.42 | 954,432 | -0.05(-0.30%) |
May 08, 2013 | 18.18 | 18.47 | 18.10 | 18.47 | 1,173,241 | +0.38(+2.11%) |
May 07, 2013 | 17.92 | 18.11 | 17.86 | 18.09 | 2,345,223 | +0.25(+1.42%) |
May 06, 2013 | 17.96 | 18.08 | 17.83 | 17.84 | 1,942,257 | -0.05(-0.27%) |
May 03, 2013 | 18.05 | 18.08 | 17.88 | 17.88 | 1,372,506 | -0.05(-0.27%) |
May 02, 2013 | 17.88 | 17.99 | 17.79 | 17.93 | 906,781 | +0.16(+0.88%) |
May 01, 2013 | 17.88 | 17.93 | 17.73 | 17.77 | 860,276 | -0.10(-0.57%) |
Apr 30, 2013 | 17.77 | 17.89 | 17.71 | 17.88 | 1,828,721 | +0.12(+0.69%) |
Apr 29, 2013 | 17.71 | 17.81 | 17.66 | 17.75 | 683,223 | +0.12(+0.66%) |
Apr 26, 2013 | 17.79 | 17.81 | 17.62 | 17.64 | 737,441 | -0.17(-0.96%) |
Apr 25, 2013 | 17.86 | 17.89 | 17.60 | 17.81 | 651,096 | -0.02(-0.11%) |
Apr 24, 2013 | 17.73 | 17.83 | 17.67 | 17.83 | 716,031 | +0.14(+0.81%) |
Apr 23, 2013 | 17.61 | 17.72 | 17.54 | 17.69 | 758,933 | +0.13(+0.74%) |
Apr 22, 2013 | 17.69 | 17.74 | 17.48 | 17.56 | 516,244 | -0.12(-0.70%) |
Apr 19, 2013 | 17.50 | 17.69 | 17.43 | 17.68 | 535,224 | +0.23(+1.33%) |
Apr 18, 2013 | 17.58 | 17.58 | 17.36 | 17.45 | 1,071,317 | -0.16(-0.93%) |
Apr 17, 2013 | 17.60 | 17.64 | 17.38 | 17.61 | 1,224,640 | -0.13(-0.73%) |
Apr 16, 2013 | 17.26 | 17.75 | 17.17 | 17.74 | 1,291,439 | +0.26(+1.48%) |
Apr 15, 2013 | 17.78 | 17.89 | 17.48 | 17.48 | 837,488 | -0.41(-2.29%) |
Apr 12, 2013 | 17.74 | 17.89 | 17.73 | 17.89 | 626,122 | +0.08(+0.46%) |
Apr 11, 2013 | 17.62 | 17.94 | 17.62 | 17.81 | 651,437 | +0.18(+1.01%) |
Apr 10, 2013 | 17.54 | 17.64 | 17.46 | 17.63 | 1,242,052 | +0.12(+0.70%) |
Apr 09, 2013 | 17.62 | 17.62 | 17.40 | 17.51 | 1,229,031 | -0.08(-0.43%) |
Apr 08, 2013 | 17.47 | 17.59 | 17.32 | 17.58 | 1,106,782 | +0.15(+0.86%) |
Apr 05, 2013 | 17.18 | 17.44 | 17.08 | 17.43 | 931,448 | +0.12(+0.67%) |
Apr 04, 2013 | 17.00 | 17.34 | 16.97 | 17.32 | 1,198,936 | +0.33(+1.93%) |
Apr 03, 2013 | 17.01 | 17.09 | 16.95 | 16.99 | 1,080,489 | -0.01(-0.08%) |
Apr 02, 2013 | 17.10 | 17.17 | 16.94 | 17.00 | 691,320 | -0.03(-0.20%) |
Apr 01, 2013 | 17.02 | 17.04 | 16.83 | 17.04 | 759,424 | +0.01(+0.04%) |
Mar 28, 2013 | 16.94 | 17.09 | 16.89 | 17.03 | 1,147,571 | +0.11(+0.65%) |
Mar 27, 2013 | 16.84 | 17.01 | 16.84 | 16.92 | 918,708 | +0.00(+0.00%) |
Mar 26, 2013 | 16.96 | 17.04 | 16.88 | 16.92 | 1,105,169 | +0.03(+0.16%) |
Mar 25, 2013 | 16.95 | 17.02 | 16.85 | 16.89 | 1,314,718 | -0.07(-0.44%) |
Mar 22, 2013 | 16.99 | 17.06 | 16.94 | 16.97 | 734,790 | +0.03(+0.20%) |
Mar 21, 2013 | 17.05 | 17.18 | 16.93 | 16.93 | 2,201,285 | -0.12(-0.72%) |
Mar 20, 2013 | 17.01 | 17.06 | 16.93 | 17.06 | 1,049,057 | +0.09(+0.56%) |
Mar 19, 2013 | 17.02 | 17.08 | 16.84 | 16.96 | 1,381,897 | -0.06(-0.36%) |
Mar 18, 2013 | 17.08 | 17.16 | 16.93 | 17.02 | 1,119,555 | -0.15(-0.87%) |
Mar 15, 2013 | 17.11 | 17.17 | 16.91 | 17.17 | 2,809,775 | +0.00(+0.00%) |
Mar 14, 2013 | 17.08 | 17.21 | 17.08 | 17.17 | 870,028 | +0.08(+0.48%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.91 | 17.09 | 825,948 | +0.10(+0.56%) |
Mar 12, 2013 | 17.04 | 17.07 | 16.89 | 16.99 | 740,317 | -0.04(-0.24%) |
Mar 11, 2013 | 17.03 | 17.10 | 16.95 | 17.04 | 920,990 | -0.05(-0.28%) |
Mar 08, 2013 | 17.03 | 17.10 | 16.82 | 17.08 | 1,576,443 | +0.14(+0.80%) |
Mar 07, 2013 | 16.98 | 17.06 | 16.93 | 16.95 | 1,492,847 | -0.05(-0.32%) |
Mar 06, 2013 | 16.92 | 17.03 | 16.78 | 17.00 | 1,357,211 | +0.13(+0.76%) |
Mar 05, 2013 | 16.77 | 16.97 | 16.70 | 16.87 | 1,004,971 | +0.15(+0.89%) |
Mar 04, 2013 | 16.55 | 16.78 | 16.49 | 16.72 | 1,199,464 | +0.12(+0.74%) |
Mar 01, 2013 | 16.52 | 16.68 | 16.45 | 16.60 | 2,153,221 | -0.02(-0.12%) |
Feb 28, 2013 | 16.61 | 16.80 | 16.61 | 16.62 | 3,788,502 | +0.03(+0.20%) |
Feb 27, 2013 | 16.30 | 16.66 | 16.29 | 16.59 | 1,538,555 | +0.21(+1.28%) |
Feb 26, 2013 | 16.17 | 16.38 | 16.14 | 16.38 | 1,776,260 | +0.08(+0.50%) |
Feb 22, 2013 | 16.08 | 16.32 | 16.02 | 16.30 | 1,904,088 | +0.26(+1.65%) |
Feb 21, 2013 | 16.17 | 16.19 | 15.94 | 16.03 | 1,975,818 | -0.14(-0.84%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.14 | 16.17 | 2,089,234 | -0.09(-0.54%) |
Feb 19, 2013 | 15.98 | 16.26 | 15.94 | 16.26 | 2,255,953 | +0.35(+2.17%) |
Feb 15, 2013 | 15.91 | 15.93 | 15.79 | 15.91 | 1,508,374 | +0.03(+0.21%) |
Feb 14, 2013 | 16.02 | 16.10 | 15.87 | 15.88 | 1,825,550 | -0.26(-1.64%) |
Feb 13, 2013 | 16.31 | 16.51 | 16.02 | 16.14 | 3,878,632 | -0.13(-0.79%) |
Feb 12, 2013 | 16.06 | 16.27 | 16.06 | 16.27 | 1,478,807 | +0.18(+1.10%) |
Feb 11, 2013 | 16.09 | 16.16 | 15.99 | 16.09 | 1,344,916 | +0.00(+0.00%) |
Feb 08, 2013 | 15.94 | 16.10 | 15.83 | 16.09 | 981,854 | +0.19(+1.19%) |
Feb 07, 2013 | 15.86 | 15.98 | 15.73 | 15.90 | 3,776,465 | +0.11(+0.69%) |
Feb 06, 2013 | 15.75 | 15.92 | 15.75 | 15.79 | 3,412,499 | -0.26(-1.65%) |
Feb 04, 2013 | 16.01 | 16.13 | 16.00 | 16.06 | 1,175,075 | -0.03(-0.21%) |
Feb 01, 2013 | 15.94 | 16.13 | 15.83 | 16.09 | 2,008,711 | +0.28(+1.76%) |
Jan 31, 2013 | 15.93 | 15.96 | 15.75 | 15.81 | 1,977,523 | -0.16(-0.98%) |
Jan 30, 2013 | 16.10 | 16.13 | 15.91 | 15.97 | 1,751,365 | -0.17(-1.05%) |
Jan 29, 2013 | 16.18 | 16.26 | 16.13 | 16.14 | 1,185,001 | -0.08(-0.50%) |
Jan 28, 2013 | 16.11 | 16.25 | 16.04 | 16.22 | 1,345,391 | +0.09(+0.55%) |
Jan 25, 2013 | 16.06 | 16.14 | 15.95 | 16.13 | 1,900,855 | +0.16(+0.98%) |
Jan 24, 2013 | 16.09 | 16.16 | 15.88 | 15.98 | 1,315,414 | -0.06(-0.38%) |
Jan 23, 2013 | 16.16 | 16.21 | 16.04 | 16.04 | 1,572,643 | -0.16(-0.96%) |
Jan 22, 2013 | 16.03 | 16.20 | 16.00 | 16.19 | 975,380 | +0.18(+1.14%) |
Jan 18, 2013 | 16.01 | 16.04 | 15.92 | 16.01 | 1,188,133 | +0.04(+0.25%) |
Jan 17, 2013 | 16.10 | 16.11 | 15.96 | 15.97 | 1,803,243 | -0.12(-0.76%) |
Jan 16, 2013 | 16.08 | 16.22 | 16.04 | 16.09 | 1,853,448 | -0.21(-1.29%) |
Jan 15, 2013 | 16.22 | 16.33 | 16.16 | 16.30 | 717,092 | +0.07(+0.46%) |
Jan 14, 2013 | 16.17 | 16.23 | 16.13 | 16.23 | 478,931 | +0.05(+0.34%) |
Jan 11, 2013 | 16.11 | 16.19 | 16.04 | 16.17 | 935,205 | +0.06(+0.38%) |
Jan 10, 2013 | 16.16 | 16.16 | 15.96 | 16.11 | 1,468,936 | -0.01(-0.04%) |
Jan 09, 2013 | 16.09 | 16.13 | 16.02 | 16.12 | 763,259 | +0.09(+0.59%) |
Jan 08, 2013 | 15.76 | 16.11 | 15.75 | 16.02 | 1,853,101 | -0.19(-1.17%) |
Jan 07, 2013 | 16.05 | 16.24 | 16.05 | 16.21 | 799,194 | +0.08(+0.50%) |
Jan 04, 2013 | 16.13 | 16.21 | 15.99 | 16.13 | 964,815 | +0.00(+0.00%) |
Jan 03, 2013 | 15.92 | 16.25 | 15.91 | 16.13 | 1,776,606 | +0.24(+1.54%) |
Jan 02, 2013 | 15.96 | 15.99 | 15.71 | 15.89 | 1,523,151 | +0.09(+0.56%) |
Dec 31, 2012 | 15.58 | 15.80 | 15.55 | 15.80 | 727,267 | +0.21(+1.35%) |
Dec 28, 2012 | 15.64 | 15.75 | 15.58 | 15.59 | 407,403 | -0.09(-0.61%) |
Dec 27, 2012 | 15.71 | 15.76 | 15.56 | 15.69 | 728,348 | +0.07(+0.43%) |
Dec 26, 2012 | 15.66 | 15.71 | 15.54 | 15.62 | 549,667 | -0.04(-0.26%) |
Dec 24, 2012 | 15.52 | 15.73 | 15.52 | 15.66 | 389,963 | +0.07(+0.48%) |
Dec 21, 2012 | 15.62 | 15.77 | 15.57 | 15.58 | 1,369,904 | -0.20(-1.28%) |
Dec 20, 2012 | 15.58 | 15.79 | 15.51 | 15.79 | 1,146,494 | +0.22(+1.43%) |
Dec 19, 2012 | 15.58 | 15.68 | 15.45 | 15.56 | 928,702 | +0.01(+0.09%) |
Dec 18, 2012 | 15.41 | 15.59 | 15.41 | 15.55 | 1,117,560 | +0.11(+0.74%) |
Dec 17, 2012 | 15.41 | 15.53 | 15.40 | 15.44 | 985,034 | +0.04(+0.26%) |
Dec 14, 2012 | 15.40 | 15.46 | 15.31 | 15.40 | 849,255 | +0.01(+0.09%) |
Dec 13, 2012 | 15.43 | 15.50 | 15.23 | 15.38 | 1,761,826 | -0.09(-0.56%) |
Dec 12, 2012 | 15.61 | 15.75 | 15.29 | 15.47 | 2,073,221 | -0.11(-0.69%) |
Dec 11, 2012 | 15.66 | 15.75 | 15.54 | 15.58 | 876,260 | -0.03(-0.17%) |
Dec 10, 2012 | 16.10 | 16.10 | 15.27 | 15.60 | 1,853,691 | -0.04(-0.26%) |
Dec 07, 2012 | 15.60 | 15.69 | 15.54 | 15.64 | 1,288,910 | +0.07(+0.48%) |
Dec 06, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 1,125,525 | +0.04(+0.26%) |
Dec 05, 2012 | 15.44 | 15.57 | 15.33 | 15.53 | 2,239,198 | +0.08(+0.52%) |
Dec 04, 2012 | 15.30 | 15.52 | 15.26 | 15.45 | 2,875,173 | +0.17(+1.10%) |
Nov 30, 2012 | 15.21 | 15.28 | 15.13 | 15.28 | 1,662,253 | +0.09(+0.62%) |
Nov 29, 2012 | 15.34 | 15.34 | 15.14 | 15.19 | 1,142,087 | -0.05(-0.35%) |
Nov 28, 2012 | 15.32 | 15.39 | 15.18 | 15.24 | 1,929,584 | -0.13(-0.87%) |
Nov 27, 2012 | 15.25 | 15.43 | 15.09 | 15.38 | 1,910,424 | +0.05(+0.31%) |
Nov 26, 2012 | 15.19 | 15.38 | 15.16 | 15.33 | 1,149,684 | +0.09(+0.62%) |
Nov 23, 2012 | 15.13 | 15.29 | 15.07 | 15.23 | 469,063 | +0.13(+0.85%) |
Nov 21, 2012 | 15.14 | 15.19 | 15.02 | 15.11 | 1,136,699 | -0.03(-0.22%) |
Nov 20, 2012 | 14.88 | 15.23 | 14.73 | 15.14 | 2,717,490 | +0.27(+1.81%) |
Nov 19, 2012 | 14.80 | 14.92 | 14.68 | 14.87 | 1,069,127 | +0.25(+1.70%) |
Nov 16, 2012 | 14.64 | 14.73 | 14.54 | 14.62 | 1,724,737 | +0.01(+0.09%) |
Nov 15, 2012 | 14.71 | 14.75 | 14.50 | 14.61 | 2,056,674 | -0.12(-0.82%) |
Nov 14, 2012 | 15.21 | 15.28 | 14.68 | 14.73 | 1,113,751 | -0.42(-2.80%) |
Nov 13, 2012 | 15.15 | 15.31 | 15.14 | 15.15 | 871,118 | -0.09(-0.57%) |
Nov 12, 2012 | 15.30 | 15.37 | 15.14 | 15.24 | 719,028 | -0.01(-0.09%) |
Nov 09, 2012 | 15.34 | 15.44 | 15.23 | 15.25 | 1,053,582 | -0.13(-0.87%) |
Nov 08, 2012 | 15.58 | 15.64 | 15.38 | 15.39 | 894,682 | -0.19(-1.21%) |
Nov 07, 2012 | 15.62 | 15.87 | 15.51 | 15.58 | 1,610,050 | -0.34(-2.16%) |
Nov 06, 2012 | 15.87 | 15.98 | 15.77 | 15.92 | 1,316,102 | +0.11(+0.72%) |
Nov 05, 2012 | 15.91 | 15.94 | 15.70 | 15.81 | 682,468 | -0.13(-0.80%) |
Nov 02, 2012 | 15.93 | 16.06 | 15.89 | 15.93 | 909,206 | +0.08(+0.51%) |
Nov 01, 2012 | 15.79 | 15.93 | 15.74 | 15.85 | 926,360 | +0.07(+0.47%) |
Oct 31, 2012 | 15.79 | 15.84 | 15.58 | 15.78 | 1,657,680 | +0.16(+1.03%) |
Oct 26, 2012 | 15.83 | 15.62 | 15.62 | 15.62 | 1,738,905 | -0.21(-1.32%) |
Oct 25, 2012 | 16.04 | 16.08 | 15.59 | 15.83 | 2,187,519 | -0.11(-0.72%) |
Oct 24, 2012 | 16.01 | 16.12 | 15.88 | 15.94 | 1,101,134 | -0.05(-0.34%) |
Oct 23, 2012 | 16.17 | 16.19 | 15.93 | 15.99 | 1,829,316 | -0.36(-2.18%) |
Oct 19, 2012 | 16.35 | 16.45 | 16.26 | 16.35 | 1,791,165 | -0.01(-0.08%) |
Oct 18, 2012 | 16.16 | 16.37 | 16.13 | 16.36 | 2,131,093 | +0.18(+1.12%) |
Oct 17, 2012 | 16.19 | 16.26 | 16.08 | 16.18 | 1,496,680 | -0.07(-0.46%) |
Oct 16, 2012 | 16.22 | 16.33 | 16.19 | 16.26 | 1,971,000 | +0.12(+0.75%) |
Oct 15, 2012 | 15.99 | 16.20 | 15.94 | 16.14 | 1,780,121 | +0.17(+1.10%) |
Oct 12, 2012 | 16.15 | 16.16 | 15.92 | 15.96 | 4,123,933 | -0.15(-0.96%) |
Oct 11, 2012 | 16.20 | 16.25 | 16.06 | 16.12 | 1,901,525 | -0.01(-0.04%) |
Oct 10, 2012 | 16.05 | 16.14 | 15.99 | 16.12 | 1,141,546 | +0.07(+0.46%) |
Oct 09, 2012 | 16.06 | 16.15 | 15.98 | 16.05 | 2,250,026 | -0.03(-0.17%) |
Oct 08, 2012 | 16.01 | 16.10 | 15.97 | 16.08 | 1,330,238 | +0.00(+0.00%) |
Oct 05, 2012 | 16.01 | 16.17 | 15.88 | 16.08 | 1,494,900 | +0.09(+0.55%) |
Oct 04, 2012 | 16.02 | 16.15 | 15.81 | 15.99 | 2,887,267 | -0.05(-0.29%) |
Oct 03, 2012 | 15.73 | 16.23 | 15.71 | 16.04 | 3,503,597 | +0.32(+2.06%) |
Oct 02, 2012 | 15.57 | 15.75 | 15.56 | 15.71 | 2,367,525 | +0.19(+1.21%) |
Oct 01, 2012 | 15.56 | 15.62 | 15.28 | 15.52 | 1,934,667 | +0.00(+0.00%) |
Sep 28, 2012 | 15.42 | 15.60 | 15.36 | 15.52 | 1,921,160 | +0.02(+0.13%) |
Sep 27, 2012 | 15.48 | 15.62 | 15.40 | 15.50 | 1,091,694 | +0.07(+0.44%) |
Sep 26, 2012 | 15.41 | 15.49 | 15.34 | 15.44 | 1,763,692 | +0.07(+0.48%) |
Sep 25, 2012 | 15.62 | 15.68 | 15.34 | 15.36 | 1,904,041 | -0.24(-1.54%) |
Sep 24, 2012 | 15.51 | 15.76 | 15.51 | 15.60 | 1,856,669 | +0.01(+0.09%) |
Sep 21, 2012 | 15.84 | 15.88 | 15.56 | 15.59 | 3,373,109 | -0.15(-0.93%) |
Sep 20, 2012 | 15.99 | 15.99 | 15.64 | 15.74 | 1,543,131 | -0.29(-1.79%) |
Sep 19, 2012 | 16.21 | 16.26 | 15.91 | 16.02 | 2,128,829 | -0.18(-1.11%) |
Sep 18, 2012 | 16.20 | 16.26 | 16.04 | 16.20 | 1,061,007 | -0.05(-0.33%) |
Sep 17, 2012 | 16.34 | 16.47 | 16.24 | 16.26 | 781,149 | -0.11(-0.65%) |
Sep 14, 2012 | 16.33 | 16.56 | 16.31 | 16.36 | 1,187,750 | +0.10(+0.62%) |
Sep 13, 2012 | 15.95 | 16.28 | 15.92 | 16.26 | 1,281,105 | +0.37(+2.31%) |
Sep 12, 2012 | 15.90 | 15.96 | 15.77 | 15.90 | 1,871,423 | +0.05(+0.30%) |
Sep 11, 2012 | 15.86 | 15.96 | 15.74 | 15.85 | 2,203,458 | +0.00(+0.00%) |
Sep 10, 2012 | 16.03 | 16.08 | 15.82 | 15.85 | 1,355,323 | -0.21(-1.29%) |
Sep 07, 2012 | 16.16 | 16.19 | 16.05 | 16.06 | 1,656,446 | -0.05(-0.33%) |
Sep 06, 2012 | 16.20 | 16.24 | 16.08 | 16.11 | 1,150,198 | +0.03(+0.17%) |
Sep 05, 2012 | 16.15 | 16.18 | 16.01 | 16.08 | 918,979 | -0.03(-0.17%) |
Sep 04, 2012 | 16.00 | 16.11 | 15.86 | 16.11 | 1,296,133 | +0.07(+0.46%) |
Aug 31, 2012 | 16.01 | 16.10 | 15.94 | 16.04 | 1,489,146 | +0.05(+0.33%) |
Aug 30, 2012 | 15.91 | 16.02 | 15.84 | 15.98 | 1,017,655 | +0.02(+0.13%) |
Aug 29, 2012 | 15.96 | 16.01 | 15.84 | 15.96 | 1,984,486 | -0.01(-0.04%) |
Aug 27, 2012 | 16.05 | 16.16 | 15.93 | 15.97 | 940,940 | -0.04(-0.25%) |
Aug 24, 2012 | 15.90 | 16.04 | 15.82 | 16.01 | 704,364 | +0.07(+0.46%) |
Aug 23, 2012 | 15.84 | 15.97 | 15.79 | 15.94 | 2,001,550 | +0.06(+0.38%) |
Aug 22, 2012 | 15.75 | 15.88 | 15.61 | 15.88 | 1,322,418 | +0.11(+0.68%) |
Aug 21, 2012 | 15.77 | 15.78 | 15.64 | 15.77 | 1,791,642 | +0.04(+0.25%) |
Aug 20, 2012 | 15.79 | 15.83 | 15.62 | 15.73 | 1,234,905 | -0.07(-0.47%) |
Aug 17, 2012 | 15.89 | 15.91 | 15.70 | 15.80 | 1,653,521 | -0.12(-0.76%) |
Aug 16, 2012 | 15.86 | 15.95 | 15.77 | 15.92 | 1,289,117 | +0.03(+0.17%) |
Aug 15, 2012 | 15.74 | 16.22 | 15.68 | 15.90 | 662,602 | +0.17(+1.11%) |
Aug 14, 2012 | 15.88 | 15.92 | 15.70 | 15.72 | 770,992 | -0.14(-0.89%) |
Aug 13, 2012 | 15.75 | 15.89 | 15.67 | 15.86 | 654,838 | +0.12(+0.76%) |
Aug 10, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 690,419 | +0.08(+0.51%) |
Aug 09, 2012 | 15.83 | 15.89 | 15.57 | 15.66 | 2,244,483 | -0.15(-0.93%) |
Aug 08, 2012 | 15.83 | 15.86 | 15.65 | 15.81 | 1,383,857 | -0.07(-0.46%) |
Aug 07, 2012 | 16.00 | 16.07 | 15.82 | 15.88 | 1,216,127 | -0.10(-0.63%) |
Aug 06, 2012 | 15.96 | 16.12 | 15.92 | 15.98 | 958,159 | +0.03(+0.21%) |
Aug 03, 2012 | 15.99 | 16.08 | 15.83 | 15.95 | 1,442,861 | +0.10(+0.63%) |
Aug 02, 2012 | 15.50 | 15.87 | 15.48 | 15.85 | 1,670,827 | +0.21(+1.37%) |
Aug 01, 2012 | 15.74 | 16.00 | 15.57 | 15.64 | 1,308,789 | -0.08(-0.51%) |
Jul 31, 2012 | 15.70 | 15.76 | 15.56 | 15.72 | 1,092,636 | +0.07(+0.43%) |
Jul 30, 2012 | 15.64 | 15.70 | 15.56 | 15.65 | 1,085,906 | +0.01(+0.09%) |
Jul 27, 2012 | 15.46 | 15.82 | 15.41 | 15.64 | 1,566,600 | +0.09(+0.56%) |
Jul 26, 2012 | 15.48 | 15.72 | 15.48 | 15.55 | 978,049 | +0.21(+1.40%) |
Jul 25, 2012 | 15.39 | 15.48 | 15.26 | 15.34 | 1,507,396 | -0.03(-0.17%) |
Jul 24, 2012 | 15.49 | 15.59 | 15.30 | 15.36 | 1,157,719 | -0.16(-1.03%) |
Jul 23, 2012 | 15.56 | 15.62 | 15.47 | 15.52 | 949,528 | -0.25(-1.57%) |
Jul 20, 2012 | 15.74 | 15.89 | 15.70 | 15.77 | 1,468,490 | -0.14(-0.88%) |
Jul 19, 2012 | 16.08 | 16.11 | 15.68 | 15.91 | 1,781,240 | -0.20(-1.24%) |
Jul 18, 2012 | 16.30 | 16.35 | 16.07 | 16.11 | 1,271,134 | -0.25(-1.51%) |
Jul 17, 2012 | 16.16 | 16.37 | 16.06 | 16.36 | 1,279,708 | +0.21(+1.28%) |
Jul 16, 2012 | 15.94 | 16.19 | 15.87 | 16.15 | 1,765,976 | +0.15(+0.96%) |
Jul 13, 2012 | 15.80 | 16.02 | 15.76 | 16.00 | 1,979,288 | +0.26(+1.66%) |
Jul 12, 2012 | 15.40 | 15.79 | 15.40 | 15.74 | 1,568,611 | +0.18(+1.16%) |
Jul 11, 2012 | 15.60 | 15.64 | 15.51 | 15.56 | 1,350,520 | -0.07(-0.47%) |
Jul 10, 2012 | 15.83 | 15.86 | 15.56 | 15.63 | 1,768,134 | -0.19(-1.18%) |
Jul 09, 2012 | 15.77 | 15.82 | 15.67 | 15.82 | 1,854,907 | +0.03(+0.21%) |
Jul 06, 2012 | 15.62 | 15.81 | 15.62 | 15.78 | 912,694 | +0.03(+0.21%) |
Jul 05, 2012 | 15.82 | 15.94 | 15.69 | 15.75 | 1,706,113 | -0.03(-0.21%) |
Jul 03, 2012 | 15.75 | 15.90 | 15.70 | 15.78 | 1,300,588 | +0.15(+0.98%) |