Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.39 | 18.49 | 18.31 | 18.35 | 2,255,793 | -0.09(-0.49%) |
Jun 27, 2013 | 18.47 | 18.53 | 18.43 | 18.44 | 2,283,248 | +0.08(+0.45%) |
Jun 26, 2013 | 18.31 | 18.39 | 18.27 | 18.35 | 2,477,452 | +0.18(+1.01%) |
Jun 25, 2013 | 18.19 | 18.23 | 18.05 | 18.17 | 2,353,360 | +0.16(+0.91%) |
Jun 24, 2013 | 18.06 | 18.16 | 17.87 | 18.01 | 2,928,659 | -0.23(-1.28%) |
Jun 21, 2013 | 18.30 | 18.32 | 18.06 | 18.24 | 4,678,693 | +0.05(+0.29%) |
Jun 20, 2013 | 18.50 | 18.51 | 18.15 | 18.19 | 3,902,350 | -0.48(-2.55%) |
Jun 19, 2013 | 18.91 | 18.95 | 18.66 | 18.66 | 2,730,080 | -0.25(-1.33%) |
Jun 18, 2013 | 18.78 | 18.95 | 18.78 | 18.92 | 2,434,710 | +0.14(+0.75%) |
Jun 17, 2013 | 18.75 | 18.86 | 18.68 | 18.78 | 2,307,570 | +0.13(+0.72%) |
Jun 14, 2013 | 18.70 | 18.78 | 18.61 | 18.64 | 1,137,457 | -0.09(-0.50%) |
Jun 13, 2013 | 18.46 | 18.77 | 18.41 | 18.73 | 1,192,380 | +0.27(+1.47%) |
Jun 12, 2013 | 18.77 | 18.78 | 18.45 | 18.46 | 1,231,260 | -0.17(-0.92%) |
Jun 11, 2013 | 18.66 | 18.80 | 18.58 | 18.63 | 3,239,048 | -0.18(-0.96%) |
Jun 10, 2013 | 18.90 | 18.90 | 18.78 | 18.82 | 1,362,454 | -0.02(-0.12%) |
Jun 07, 2013 | 18.71 | 18.85 | 18.65 | 18.84 | 1,759,516 | +0.24(+1.30%) |
Jun 06, 2013 | 18.43 | 18.60 | 18.32 | 18.60 | 1,728,276 | +0.16(+0.87%) |
Jun 05, 2013 | 18.65 | 18.71 | 18.43 | 18.43 | 2,337,749 | -0.27(-1.45%) |
Jun 04, 2013 | 18.83 | 18.90 | 18.62 | 18.71 | 1,468,660 | -0.09(-0.47%) |
Jun 03, 2013 | 18.77 | 18.81 | 18.61 | 18.80 | 1,660,215 | +0.09(+0.48%) |
May 31, 2013 | 18.92 | 19.02 | 18.68 | 18.71 | 2,690,915 | -0.25(-1.33%) |
May 30, 2013 | 18.91 | 19.05 | 18.90 | 18.96 | 1,868,539 | +0.08(+0.40%) |
May 29, 2013 | 18.96 | 18.97 | 18.81 | 18.88 | 5,844,283 | -0.17(-0.88%) |
May 28, 2013 | 19.16 | 19.23 | 19.00 | 19.05 | 2,141,716 | +0.11(+0.59%) |
May 24, 2013 | 18.85 | 18.95 | 18.79 | 18.94 | 1,722,038 | -0.01(-0.05%) |
May 23, 2013 | 18.81 | 19.02 | 18.79 | 18.95 | 2,462,866 | -0.05(-0.29%) |
May 22, 2013 | 19.19 | 19.38 | 18.93 | 19.00 | 3,782,767 | -0.17(-0.86%) |
May 21, 2013 | 19.12 | 19.23 | 19.06 | 19.17 | 1,744,645 | +0.05(+0.27%) |
May 20, 2013 | 19.13 | 19.20 | 19.08 | 19.12 | 1,595,436 | -0.04(-0.20%) |
May 17, 2013 | 19.07 | 19.16 | 19.02 | 19.15 | 2,302,224 | +0.16(+0.86%) |
May 16, 2013 | 19.06 | 19.11 | 18.97 | 18.99 | 1,907,686 | -0.09(-0.49%) |
May 15, 2013 | 18.95 | 19.11 | 18.95 | 19.08 | 3,711,902 | +0.26(+1.39%) |
May 13, 2013 | 18.78 | 18.86 | 18.75 | 18.82 | 1,880,179 | +0.02(+0.08%) |
May 10, 2013 | 18.73 | 18.81 | 18.70 | 18.81 | 1,981,047 | +0.09(+0.46%) |
May 09, 2013 | 18.74 | 18.82 | 18.68 | 18.72 | 2,672,440 | -0.02(-0.13%) |
May 08, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 1,654,469 | +0.08(+0.43%) |
May 07, 2013 | 18.63 | 18.67 | 18.56 | 18.66 | 4,494,281 | +0.08(+0.42%) |
May 06, 2013 | 18.56 | 18.61 | 18.54 | 18.59 | 1,767,252 | +0.05(+0.26%) |
May 03, 2013 | 18.51 | 18.59 | 18.48 | 18.54 | 2,324,298 | +0.20(+1.09%) |
May 02, 2013 | 18.21 | 18.37 | 18.19 | 18.34 | 1,901,632 | +0.18(+0.99%) |
May 01, 2013 | 18.26 | 18.28 | 18.13 | 18.16 | 4,090,117 | -0.13(-0.69%) |
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.28 | 5,496,136 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,230 | +0.13(+0.73%) |
Apr 26, 2013 | 18.13 | 18.16 | 18.11 | 18.12 | 2,044,566 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.15 | 8,817,197 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,561 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.14 | 17.94 | 18.13 | 2,239,018 | +0.19(+1.05%) |
Apr 22, 2013 | 17.86 | 17.97 | 17.77 | 17.94 | 1,211,016 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.66 | 17.82 | 1,453,862 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,301 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.69 | 17.79 | 2,091,073 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.88 | 18.06 | 2,137,427 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.12 | 17.77 | 17.77 | 2,663,886 | -0.41(-2.26%) |
Apr 12, 2013 | 18.15 | 18.20 | 18.08 | 18.18 | 1,759,019 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.25 | 18.12 | 18.21 | 1,688,922 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,991 | +0.25(+1.40%) |
Apr 09, 2013 | 17.87 | 17.95 | 17.81 | 17.89 | 2,224,234 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.68 | 17.84 | 1,446,075 | +0.11(+0.61%) |
Apr 05, 2013 | 17.61 | 17.73 | 17.58 | 17.73 | 2,349,926 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,934 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.98 | 17.74 | 17.79 | 1,684,578 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.98 | 17.88 | 17.94 | 2,398,593 | +0.10(+0.57%) |
Apr 01, 2013 | 17.92 | 17.95 | 17.80 | 17.84 | 3,520,462 | -0.08(-0.45%) |
Mar 28, 2013 | 17.85 | 17.95 | 17.83 | 17.92 | 1,772,980 | +0.05(+0.29%) |
Mar 27, 2013 | 17.77 | 17.87 | 17.73 | 17.87 | 2,833,523 | -0.00(-0.02%) |
Mar 26, 2013 | 17.79 | 17.88 | 17.78 | 17.87 | 3,131,353 | +0.15(+0.85%) |
Mar 25, 2013 | 17.85 | 17.87 | 17.65 | 17.72 | 3,622,581 | -0.06(-0.34%) |
Mar 22, 2013 | 17.70 | 17.79 | 17.68 | 17.78 | 2,207,214 | +0.15(+0.87%) |
Mar 21, 2013 | 17.67 | 17.74 | 17.60 | 17.63 | 2,619,741 | -0.16(-0.93%) |
Mar 20, 2013 | 17.77 | 17.82 | 17.74 | 17.79 | 2,054,420 | +0.13(+0.72%) |
Mar 19, 2013 | 17.74 | 17.76 | 17.54 | 17.67 | 4,414,406 | -0.03(-0.20%) |
Mar 18, 2013 | 17.60 | 17.76 | 17.59 | 17.70 | 2,932,639 | -0.07(-0.37%) |
Mar 15, 2013 | 17.78 | 17.80 | 17.72 | 17.77 | 1,749,040 | -0.04(-0.21%) |
Mar 14, 2013 | 17.78 | 17.81 | 17.75 | 17.80 | 1,926,848 | +0.08(+0.45%) |
Mar 13, 2013 | 17.71 | 17.75 | 17.65 | 17.72 | 2,952,337 | +0.02(+0.10%) |
Mar 12, 2013 | 17.74 | 17.75 | 17.65 | 17.70 | 2,484,156 | -0.05(-0.31%) |
Mar 11, 2013 | 17.69 | 17.76 | 17.67 | 17.76 | 4,661,036 | +0.06(+0.36%) |
Mar 08, 2013 | 17.71 | 17.72 | 17.61 | 17.70 | 3,379,119 | +0.06(+0.33%) |
Mar 07, 2013 | 17.63 | 17.66 | 17.60 | 17.64 | 1,233,503 | +0.02(+0.14%) |
Mar 06, 2013 | 17.67 | 17.67 | 17.58 | 17.61 | 2,968,255 | +0.00(+0.02%) |
Mar 05, 2013 | 17.51 | 17.64 | 17.51 | 17.61 | 2,549,470 | +0.18(+1.06%) |
Mar 04, 2013 | 17.30 | 17.43 | 17.28 | 17.43 | 3,316,048 | +0.08(+0.49%) |
Mar 01, 2013 | 17.22 | 17.36 | 17.15 | 17.34 | 6,936,144 | +0.08(+0.46%) |
Feb 28, 2013 | 17.34 | 17.42 | 17.26 | 17.26 | 12,138,511 | -0.04(-0.23%) |
Feb 27, 2013 | 17.11 | 17.37 | 17.08 | 17.30 | 2,889,525 | +0.19(+1.10%) |
Feb 26, 2013 | 17.05 | 17.13 | 16.97 | 17.11 | 3,805,842 | +0.12(+0.73%) |
Feb 25, 2013 | 17.37 | 17.40 | 16.99 | 16.99 | 2,313,622 | -0.29(-1.67%) |
Feb 22, 2013 | 17.20 | 17.28 | 17.15 | 17.28 | 1,931,075 | +0.16(+0.91%) |
Feb 21, 2013 | 17.19 | 17.19 | 17.07 | 17.12 | 3,234,716 | -0.12(-0.69%) |
Feb 20, 2013 | 17.45 | 17.46 | 17.24 | 17.24 | 2,041,212 | -0.23(-1.30%) |
Feb 19, 2013 | 17.37 | 17.47 | 17.37 | 17.47 | 1,939,004 | +0.13(+0.74%) |
Feb 15, 2013 | 17.35 | 17.38 | 17.28 | 17.34 | 1,764,667 | +0.01(+0.05%) |
Feb 14, 2013 | 17.28 | 17.35 | 17.25 | 17.33 | 5,266,513 | +0.02(+0.09%) |
Feb 13, 2013 | 17.33 | 17.37 | 17.26 | 17.31 | 1,675,192 | +0.02(+0.13%) |
Feb 12, 2013 | 17.31 | 17.34 | 17.28 | 17.29 | 1,489,437 | -0.01(-0.08%) |
Feb 11, 2013 | 17.31 | 17.32 | 17.27 | 17.31 | 2,026,517 | -0.01(-0.05%) |
Feb 08, 2013 | 17.25 | 17.33 | 17.23 | 17.31 | 1,767,182 | +0.12(+0.68%) |
Feb 07, 2013 | 17.21 | 17.23 | 17.06 | 17.20 | 2,250,569 | -0.01(-0.05%) |
Feb 06, 2013 | 17.16 | 17.23 | 17.15 | 17.21 | 1,932,188 | +0.20(+1.15%) |
Feb 04, 2013 | 17.13 | 17.15 | 17.00 | 17.01 | 2,377,334 | -0.20(-1.18%) |
Feb 01, 2013 | 17.17 | 17.24 | 17.13 | 17.21 | 3,006,473 | +0.16(+0.91%) |
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,595 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,960 | -0.06(-0.34%) |
Jan 29, 2013 | 17.07 | 17.20 | 17.04 | 17.17 | 2,487,641 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,748 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,328 | +0.08(+0.47%) |
Jan 24, 2013 | 17.04 | 17.15 | 17.02 | 17.06 | 2,128,124 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,339,118 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,598 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.02 | 16.90 | 17.01 | 2,644,003 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,654,335 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,677 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,507 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.89 | 2,933,073 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,223 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.92 | 2,510,874 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,676,473 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,966 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.81 | 16.74 | 16.80 | 2,219,398 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.86 | 16.77 | 16.83 | 2,707,350 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.87 | 16.76 | 16.80 | 3,711,166 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.68 | 16.85 | 5,537,797 | +0.44(+2.67%) |
Dec 31, 2012 | 16.10 | 16.42 | 16.08 | 16.41 | 7,702,109 | +0.29(+1.81%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,808 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,957,222 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.26 | 16.31 | 2,619,981 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,316 | -0.04(-0.22%) |
Dec 21, 2012 | 16.35 | 16.47 | 16.34 | 16.44 | 3,972,315 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,975 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,238,025 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.65 | 16.46 | 16.63 | 3,016,543 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,149,006 | +0.17(+1.06%) |
Dec 14, 2012 | 16.32 | 16.35 | 16.26 | 16.28 | 4,563,020 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.33 | 16.38 | 2,903,978 | -0.11(-0.65%) |
Dec 12, 2012 | 16.56 | 16.60 | 16.47 | 16.49 | 3,104,696 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,777 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,930 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.30 | 16.36 | 1,989,331 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,951 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,758,161 | -0.05(-0.28%) |
Dec 04, 2012 | 16.34 | 16.40 | 16.29 | 16.33 | 6,662,446 | -0.11(-0.66%) |
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.43 | 3,062,005 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,532,344 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,935 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.23 | 16.25 | 2,809,329 | -0.07(-0.45%) |
Nov 26, 2012 | 16.26 | 16.32 | 16.22 | 16.32 | 4,238,887 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 720,001 | +0.21(+1.30%) |
Nov 21, 2012 | 16.10 | 16.14 | 16.08 | 16.13 | 2,246,148 | +0.04(+0.24%) |
Nov 20, 2012 | 16.07 | 16.12 | 15.96 | 16.09 | 3,500,342 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,713 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,633 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 6,584,317 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,524,103 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,888 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.02 | 15.92 | 15.96 | 4,855,688 | +0.02(+0.12%) |
Nov 09, 2012 | 15.87 | 16.07 | 15.86 | 15.94 | 3,846,700 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.89 | 15.90 | 2,813,819 | -0.22(-1.38%) |
Nov 07, 2012 | 16.30 | 16.31 | 16.04 | 16.12 | 4,076,282 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,405 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,297,316 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.28 | 16.29 | 2,320,707 | -0.17(-1.01%) |
Nov 01, 2012 | 16.32 | 16.49 | 16.32 | 16.46 | 2,080,585 | +0.17(+1.04%) |
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,213,952 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.30 | 16.30 | 16.30 | 5,291,871 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.29 | 1,734,826 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,321 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,828,138 | -0.19(-1.13%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,845 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,504 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,288 | +0.01(+0.08%) |
Oct 16, 2012 | 16.77 | 16.90 | 16.76 | 16.89 | 3,054,284 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,696 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.68 | 16.54 | 16.57 | 1,108,827 | -0.02(-0.13%) |
Oct 11, 2012 | 16.71 | 16.72 | 16.59 | 16.59 | 1,201,804 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.57 | 16.60 | 1,560,656 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.69 | 16.71 | 1,243,209 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,849 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,715 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.91 | 16.98 | 2,241,932 | +0.10(+0.59%) |
Oct 03, 2012 | 16.85 | 16.91 | 16.78 | 16.88 | 1,164,810 | +0.07(+0.40%) |
Oct 02, 2012 | 16.86 | 16.89 | 16.73 | 16.81 | 2,130,379 | +0.01(+0.04%) |
Oct 01, 2012 | 16.86 | 16.96 | 16.77 | 16.81 | 3,977,631 | +0.04(+0.23%) |
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,941 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.88 | 16.71 | 16.85 | 1,730,810 | +0.16(+0.98%) |
Sep 26, 2012 | 16.77 | 16.78 | 16.66 | 16.69 | 1,854,564 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,797 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,907 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,407 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,251 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.97 | 17.01 | 1,264,516 | -0.00(-0.01%) |
Sep 18, 2012 | 16.97 | 17.03 | 16.96 | 17.01 | 1,370,692 | +0.00(+0.00%) |
Sep 17, 2012 | 17.00 | 17.04 | 16.96 | 17.01 | 2,023,459 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.09 | 16.96 | 17.01 | 2,424,281 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.69 | 16.94 | 3,222,119 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.69 | 2,729,505 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.63 | 16.64 | 5,857,183 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.62 | 16.62 | 1,310,039 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.73 | 2,015,633 | +0.06(+0.35%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.68 | 1,859,542 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,910 | -0.03(-0.18%) |
Sep 04, 2012 | 16.41 | 16.45 | 16.30 | 16.41 | 1,767,097 | -0.02(-0.09%) |
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,513 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,186,119 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.47 | 1,658,212 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,890 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,547 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.44 | 16.33 | 16.36 | 1,468,066 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.50 | 16.39 | 16.48 | 2,770,070 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.60 | 16.42 | 16.45 | 1,846,409 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.45 | 16.52 | 2,246,121 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,448,337 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,637 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,524 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,771,140 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.33 | 16.25 | 16.33 | 1,236,361 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,301 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.24 | 16.30 | 1,408,692 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.23 | 16.29 | 1,263,891 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,901 | +0.07(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.21 | 16.21 | 1,982,786 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,540 | +0.30(+1.86%) |
Aug 02, 2012 | 15.88 | 16.00 | 15.79 | 15.89 | 3,764,071 | -0.12(-0.75%) |
Aug 01, 2012 | 16.11 | 16.13 | 15.96 | 16.01 | 2,872,785 | -0.03(-0.21%) |
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,817,156 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,875 | +0.00(+0.02%) |
Jul 27, 2012 | 15.90 | 16.16 | 15.89 | 16.13 | 2,667,883 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.85 | 15.72 | 15.82 | 1,553,781 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.49 | 15.59 | 3,000,516 | -0.03(-0.16%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.61 | 1,688,013 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,627 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.89 | 15.91 | 2,188,556 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.06 | 3,957,057 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,702,012 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,869 | +0.09(+0.59%) |
Jul 16, 2012 | 15.73 | 15.79 | 15.69 | 15.74 | 1,906,664 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,655,201 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,670 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.49 | 15.60 | 1,196,328 | -0.02(-0.12%) |
Jul 10, 2012 | 15.83 | 15.85 | 15.57 | 15.62 | 3,106,159 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.76 | 15.68 | 15.75 | 2,393,374 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,687 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,320 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.93 | 15.81 | 15.92 | 1,839,814 | +0.12(+0.76%) |