Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.57 | 19.33 | 18.52 | 18.69 | 1,188,962 | -0.05(-0.25%) |
May 30, 2013 | 18.41 | 18.86 | 18.41 | 18.74 | 847,714 | +0.35(+1.93%) |
May 29, 2013 | 18.27 | 18.50 | 18.19 | 18.39 | 721,745 | -0.07(-0.37%) |
May 28, 2013 | 18.52 | 18.76 | 18.29 | 18.46 | 720,462 | +0.27(+1.51%) |
May 24, 2013 | 18.10 | 18.31 | 17.94 | 18.18 | 776,710 | -0.31(-1.66%) |
May 23, 2013 | 18.03 | 18.56 | 17.84 | 18.49 | 1,263,800 | +0.13(+0.69%) |
May 22, 2013 | 18.53 | 18.88 | 18.24 | 18.36 | 1,635,693 | -0.19(-1.00%) |
May 21, 2013 | 18.53 | 18.77 | 18.21 | 18.55 | 1,688,262 | +0.57(+3.18%) |
May 20, 2013 | 18.04 | 18.22 | 17.85 | 17.98 | 1,694,598 | -0.12(-0.64%) |
May 17, 2013 | 17.76 | 18.20 | 17.76 | 18.09 | 1,437,220 | +0.48(+2.70%) |
May 16, 2013 | 17.64 | 17.83 | 17.54 | 17.62 | 867,001 | -0.07(-0.39%) |
May 15, 2013 | 17.34 | 17.80 | 17.30 | 17.68 | 972,461 | +0.50(+2.89%) |
May 13, 2013 | 17.01 | 17.20 | 16.90 | 17.19 | 1,275,990 | +0.15(+0.87%) |
May 10, 2013 | 17.15 | 17.24 | 16.78 | 17.04 | 1,258,958 | -0.12(-0.68%) |
May 09, 2013 | 17.31 | 17.41 | 17.11 | 17.16 | 1,027,228 | -0.15(-0.89%) |
May 08, 2013 | 17.17 | 17.47 | 17.14 | 17.31 | 1,290,345 | +0.12(+0.71%) |
May 07, 2013 | 17.24 | 17.44 | 16.97 | 17.19 | 1,097,538 | +0.03(+0.15%) |
May 06, 2013 | 17.12 | 17.37 | 17.05 | 17.16 | 873,562 | +0.07(+0.40%) |
May 03, 2013 | 17.09 | 17.83 | 16.98 | 17.09 | 1,190,999 | +0.26(+1.54%) |
May 02, 2013 | 16.82 | 17.18 | 16.78 | 16.83 | 1,460,634 | +0.11(+0.66%) |
May 01, 2013 | 17.14 | 17.70 | 16.46 | 16.72 | 3,290,560 | -1.51(-8.27%) |
Apr 30, 2013 | 17.96 | 18.23 | 17.77 | 18.23 | 1,110,916 | +0.21(+1.17%) |
Apr 29, 2013 | 17.89 | 18.20 | 17.79 | 18.02 | 1,121,116 | +0.19(+1.07%) |
Apr 26, 2013 | 18.03 | 18.15 | 17.70 | 17.83 | 934,939 | -0.32(-1.78%) |
Apr 25, 2013 | 18.11 | 18.29 | 17.95 | 18.15 | 789,153 | +0.10(+0.56%) |
Apr 24, 2013 | 17.72 | 18.14 | 17.69 | 18.05 | 1,237,014 | +0.42(+2.40%) |
Apr 23, 2013 | 17.25 | 17.75 | 17.25 | 17.63 | 1,978,137 | +0.68(+3.99%) |
Apr 22, 2013 | 16.92 | 17.04 | 16.66 | 16.95 | 1,339,647 | +0.01(+0.03%) |
Apr 19, 2013 | 17.12 | 17.33 | 16.73 | 16.94 | 1,394,937 | -0.06(-0.34%) |
Apr 18, 2013 | 17.33 | 17.33 | 16.82 | 17.00 | 1,550,411 | -0.21(-1.23%) |
Apr 17, 2013 | 17.79 | 17.80 | 17.07 | 17.21 | 1,806,998 | -0.81(-4.52%) |
Apr 16, 2013 | 18.14 | 18.19 | 17.62 | 18.03 | 1,370,778 | +0.20(+1.10%) |
Apr 15, 2013 | 18.90 | 19.06 | 17.67 | 17.83 | 1,501,180 | -1.28(-6.69%) |
Apr 12, 2013 | 19.09 | 19.44 | 18.93 | 19.11 | 996,339 | -0.15(-0.80%) |
Apr 11, 2013 | 19.31 | 19.64 | 19.17 | 19.27 | 1,484,267 | -0.14(-0.74%) |
Apr 10, 2013 | 18.93 | 19.56 | 18.86 | 19.41 | 1,615,988 | +0.52(+2.74%) |
Apr 09, 2013 | 18.64 | 19.04 | 18.56 | 18.89 | 1,259,342 | +0.24(+1.30%) |
Apr 08, 2013 | 18.45 | 18.66 | 18.25 | 18.65 | 637,523 | +0.25(+1.35%) |
Apr 05, 2013 | 17.90 | 18.52 | 17.87 | 18.40 | 694,404 | +0.14(+0.75%) |
Apr 04, 2013 | 18.45 | 18.47 | 18.19 | 18.26 | 1,403,526 | -0.12(-0.66%) |
Apr 03, 2013 | 18.99 | 19.19 | 18.13 | 18.38 | 1,503,492 | -0.71(-3.74%) |
Apr 02, 2013 | 18.96 | 19.22 | 18.79 | 19.10 | 1,677,456 | +0.24(+1.29%) |
Apr 01, 2013 | 19.37 | 19.38 | 18.77 | 18.85 | 869,993 | -0.51(-2.65%) |
Mar 28, 2013 | 19.11 | 19.42 | 19.09 | 19.37 | 952,240 | +0.30(+1.58%) |
Mar 27, 2013 | 18.89 | 19.12 | 18.71 | 19.06 | 1,400,526 | +0.04(+0.19%) |
Mar 26, 2013 | 19.11 | 19.18 | 18.91 | 19.03 | 420,684 | -0.06(-0.30%) |
Mar 25, 2013 | 19.24 | 19.41 | 18.92 | 19.09 | 738,599 | -0.10(-0.50%) |
Mar 22, 2013 | 19.24 | 19.34 | 18.94 | 19.18 | 828,015 | +0.20(+1.06%) |
Mar 21, 2013 | 19.02 | 19.30 | 18.86 | 18.98 | 1,204,699 | -0.23(-1.18%) |
Mar 20, 2013 | 18.69 | 19.27 | 18.69 | 19.21 | 759,509 | +0.64(+3.45%) |
Mar 19, 2013 | 18.69 | 19.18 | 18.28 | 18.57 | 1,945,600 | -0.06(-0.34%) |
Mar 18, 2013 | 18.56 | 18.91 | 18.50 | 18.63 | 1,002,768 | -0.31(-1.62%) |
Mar 15, 2013 | 18.78 | 18.94 | 18.62 | 18.94 | 1,252,628 | +0.09(+0.48%) |
Mar 14, 2013 | 18.48 | 18.89 | 18.45 | 18.85 | 1,139,189 | +0.41(+2.24%) |
Mar 13, 2013 | 18.48 | 18.58 | 18.36 | 18.44 | 520,160 | -0.07(-0.37%) |
Mar 12, 2013 | 18.31 | 18.50 | 18.17 | 18.50 | 812,637 | +0.18(+0.98%) |
Mar 11, 2013 | 18.29 | 18.44 | 18.23 | 18.32 | 610,383 | -0.03(-0.17%) |
Mar 08, 2013 | 18.06 | 18.38 | 17.97 | 18.36 | 856,617 | +0.49(+2.75%) |
Mar 07, 2013 | 17.71 | 18.01 | 17.71 | 17.86 | 869,460 | +0.21(+1.20%) |
Mar 06, 2013 | 17.57 | 17.67 | 17.40 | 17.65 | 980,842 | +0.14(+0.79%) |
Mar 05, 2013 | 17.21 | 17.73 | 17.21 | 17.52 | 1,262,747 | +0.42(+2.44%) |
Mar 04, 2013 | 17.07 | 17.23 | 16.94 | 17.10 | 963,307 | -0.01(-0.03%) |
Mar 01, 2013 | 17.23 | 17.30 | 16.83 | 17.10 | 1,932,916 | -0.31(-1.79%) |
Feb 28, 2013 | 17.61 | 17.65 | 17.31 | 17.42 | 881,693 | -0.04(-0.21%) |
Feb 27, 2013 | 16.81 | 17.64 | 16.75 | 17.45 | 1,411,052 | +0.58(+3.45%) |
Feb 26, 2013 | 17.11 | 17.62 | 16.81 | 16.87 | 2,851,054 | -0.03(-0.16%) |
Feb 25, 2013 | 17.99 | 17.99 | 16.49 | 16.90 | 3,670,795 | -1.17(-6.47%) |
Feb 22, 2013 | 17.79 | 18.08 | 17.67 | 18.07 | 918,003 | +0.47(+2.64%) |
Feb 21, 2013 | 17.89 | 17.91 | 17.53 | 17.60 | 1,138,869 | -0.39(-2.17%) |
Feb 20, 2013 | 18.58 | 18.63 | 17.98 | 17.99 | 507,665 | -0.59(-3.19%) |
Feb 19, 2013 | 18.41 | 18.62 | 18.37 | 18.58 | 561,951 | +0.27(+1.50%) |
Feb 15, 2013 | 18.43 | 18.51 | 18.25 | 18.31 | 648,896 | -0.13(-0.69%) |
Feb 14, 2013 | 18.26 | 18.53 | 18.25 | 18.44 | 963,307 | +0.09(+0.49%) |
Feb 13, 2013 | 18.03 | 18.36 | 17.97 | 18.35 | 932,195 | +0.38(+2.09%) |
Feb 12, 2013 | 17.80 | 17.98 | 17.66 | 17.97 | 922,758 | +0.12(+0.68%) |
Feb 11, 2013 | 17.47 | 17.86 | 17.45 | 17.85 | 561,508 | +0.38(+2.18%) |
Feb 08, 2013 | 17.68 | 17.74 | 17.19 | 17.47 | 2,120,786 | -0.23(-1.31%) |
Feb 07, 2013 | 17.66 | 17.76 | 17.61 | 17.70 | 927,362 | -0.01(-0.06%) |
Feb 06, 2013 | 17.67 | 17.82 | 17.61 | 17.71 | 493,939 | +0.21(+1.18%) |
Feb 04, 2013 | 17.70 | 17.84 | 17.34 | 17.51 | 605,548 | -0.41(-2.30%) |
Feb 01, 2013 | 17.91 | 18.08 | 17.71 | 17.92 | 504,747 | +0.14(+0.80%) |
Jan 31, 2013 | 17.60 | 17.88 | 17.52 | 17.77 | 400,941 | +0.11(+0.60%) |
Jan 30, 2013 | 17.82 | 17.82 | 17.53 | 17.67 | 1,411,797 | -0.13(-0.74%) |
Jan 29, 2013 | 17.52 | 17.82 | 17.45 | 17.80 | 1,015,626 | +0.25(+1.42%) |
Jan 28, 2013 | 17.58 | 17.64 | 17.39 | 17.55 | 546,496 | -0.04(-0.21%) |
Jan 25, 2013 | 17.49 | 17.61 | 17.24 | 17.59 | 809,507 | +0.22(+1.28%) |
Jan 24, 2013 | 17.43 | 17.53 | 17.24 | 17.37 | 360,752 | -0.03(-0.15%) |
Jan 23, 2013 | 17.33 | 17.45 | 17.23 | 17.39 | 296,886 | +0.03(+0.15%) |
Jan 22, 2013 | 17.12 | 17.39 | 17.09 | 17.37 | 668,647 | +0.22(+1.26%) |
Jan 18, 2013 | 17.18 | 17.23 | 16.84 | 17.15 | 1,072,145 | -0.05(-0.31%) |
Jan 17, 2013 | 17.05 | 17.38 | 16.99 | 17.20 | 537,336 | +0.22(+1.31%) |
Jan 16, 2013 | 16.75 | 17.09 | 16.75 | 16.98 | 502,214 | +0.10(+0.60%) |
Jan 15, 2013 | 16.55 | 16.88 | 16.55 | 16.88 | 557,883 | +0.12(+0.73%) |
Jan 14, 2013 | 17.25 | 17.33 | 16.62 | 16.76 | 1,146,331 | -0.53(-3.06%) |
Jan 11, 2013 | 17.02 | 17.31 | 16.90 | 17.29 | 1,244,152 | +0.26(+1.52%) |
Jan 10, 2013 | 17.00 | 17.18 | 16.70 | 17.03 | 1,225,972 | +0.16(+0.97%) |
Jan 09, 2013 | 17.12 | 17.17 | 16.84 | 16.87 | 700,721 | -0.16(-0.93%) |
Jan 08, 2013 | 16.97 | 17.18 | 16.68 | 17.02 | 1,407,910 | -0.02(-0.09%) |
Jan 07, 2013 | 16.77 | 17.16 | 16.74 | 17.04 | 1,246,130 | +0.17(+1.01%) |
Jan 04, 2013 | 16.79 | 16.98 | 16.66 | 16.87 | 406,814 | +0.13(+0.78%) |
Jan 03, 2013 | 16.55 | 16.86 | 16.51 | 16.74 | 1,490,401 | +0.19(+1.12%) |
Jan 02, 2013 | 16.33 | 16.55 | 16.25 | 16.55 | 964,275 | +0.49(+3.06%) |
Dec 31, 2012 | 15.48 | 16.09 | 15.41 | 16.06 | 493,226 | +0.57(+3.69%) |
Dec 28, 2012 | 15.49 | 15.63 | 15.42 | 15.49 | 336,436 | -0.16(-1.01%) |
Dec 27, 2012 | 15.80 | 15.82 | 15.39 | 15.65 | 533,298 | -0.15(-0.97%) |
Dec 26, 2012 | 15.88 | 16.01 | 15.76 | 15.80 | 341,749 | -0.04(-0.27%) |
Dec 24, 2012 | 15.86 | 15.86 | 15.69 | 15.85 | 194,703 | +0.06(+0.37%) |
Dec 21, 2012 | 15.77 | 16.21 | 15.53 | 15.79 | 1,074,712 | -0.30(-1.84%) |
Dec 20, 2012 | 16.11 | 16.15 | 15.94 | 16.08 | 505,581 | -0.01(-0.07%) |
Dec 19, 2012 | 16.05 | 16.32 | 15.89 | 16.09 | 671,919 | +0.07(+0.46%) |
Dec 18, 2012 | 15.81 | 16.02 | 15.74 | 16.02 | 506,046 | +0.22(+1.37%) |
Dec 17, 2012 | 15.69 | 15.82 | 15.54 | 15.80 | 880,513 | +0.17(+1.08%) |
Dec 14, 2012 | 15.69 | 15.86 | 15.62 | 15.63 | 457,979 | -0.11(-0.67%) |
Dec 13, 2012 | 15.72 | 15.84 | 15.57 | 15.74 | 764,098 | +0.07(+0.47%) |
Dec 12, 2012 | 15.87 | 15.98 | 15.62 | 15.67 | 970,751 | -0.15(-0.97%) |
Dec 11, 2012 | 15.37 | 15.82 | 15.28 | 15.82 | 1,310,899 | +0.57(+3.71%) |
Dec 10, 2012 | 15.13 | 15.32 | 15.05 | 15.25 | 687,103 | +0.13(+0.87%) |
Dec 07, 2012 | 14.66 | 15.27 | 14.56 | 15.12 | 1,355,941 | +0.52(+3.55%) |
Dec 06, 2012 | 15.08 | 15.16 | 14.47 | 14.60 | 1,233,452 | -0.57(-3.73%) |
Dec 05, 2012 | 15.12 | 15.33 | 14.86 | 15.17 | 751,947 | +0.10(+0.67%) |
Dec 04, 2012 | 14.96 | 15.21 | 14.87 | 15.07 | 577,606 | -0.11(-0.73%) |
Nov 30, 2012 | 15.19 | 15.34 | 15.09 | 15.18 | 926,108 | +0.05(+0.35%) |
Nov 29, 2012 | 14.85 | 15.15 | 14.78 | 15.13 | 718,444 | +0.43(+2.95%) |
Nov 28, 2012 | 14.55 | 14.72 | 14.41 | 14.69 | 503,528 | +0.02(+0.14%) |
Nov 27, 2012 | 14.63 | 14.87 | 14.56 | 14.67 | 491,384 | +0.05(+0.36%) |
Nov 26, 2012 | 14.62 | 14.79 | 14.49 | 14.62 | 494,765 | -0.07(-0.50%) |
Nov 23, 2012 | 14.49 | 14.71 | 14.44 | 14.69 | 260,985 | +0.31(+2.17%) |
Nov 21, 2012 | 14.08 | 14.41 | 14.08 | 14.38 | 355,371 | +0.07(+0.52%) |
Nov 20, 2012 | 14.21 | 14.37 | 14.08 | 14.31 | 626,628 | +0.02(+0.15%) |
Nov 19, 2012 | 14.22 | 14.38 | 14.11 | 14.29 | 716,952 | +0.35(+2.50%) |
Nov 16, 2012 | 14.12 | 14.14 | 13.79 | 13.94 | 877,977 | -0.15(-1.09%) |
Nov 15, 2012 | 14.32 | 14.50 | 14.03 | 14.09 | 837,669 | -0.27(-1.91%) |
Nov 14, 2012 | 14.69 | 14.84 | 14.34 | 14.36 | 644,788 | -0.31(-2.09%) |
Nov 13, 2012 | 14.61 | 14.96 | 14.47 | 14.67 | 525,974 | -0.14(-0.96%) |
Nov 12, 2012 | 14.93 | 14.97 | 14.70 | 14.81 | 388,359 | -0.01(-0.04%) |
Nov 09, 2012 | 14.55 | 15.05 | 14.53 | 14.82 | 492,912 | +0.18(+1.23%) |
Nov 08, 2012 | 14.84 | 15.02 | 14.57 | 14.64 | 1,053,214 | -0.20(-1.32%) |
Nov 07, 2012 | 15.43 | 15.43 | 14.80 | 14.84 | 1,313,656 | -0.75(-4.82%) |
Nov 06, 2012 | 15.29 | 15.94 | 15.22 | 15.59 | 1,031,843 | +0.08(+0.51%) |
Nov 05, 2012 | 15.50 | 15.86 | 15.36 | 15.51 | 546,884 | +0.02(+0.10%) |
Nov 02, 2012 | 15.83 | 16.14 | 15.46 | 15.49 | 724,720 | -0.20(-1.28%) |
Nov 01, 2012 | 15.16 | 15.95 | 14.97 | 15.69 | 1,260,002 | +0.61(+4.03%) |
Oct 31, 2012 | 15.55 | 15.67 | 14.86 | 15.08 | 1,560,751 | -0.57(-3.65%) |
Oct 26, 2012 | 15.66 | 15.65 | 15.65 | 15.65 | 487,610 | +0.00(+0.00%) |
Oct 25, 2012 | 15.65 | 15.71 | 15.39 | 15.65 | 362,490 | +0.20(+1.27%) |
Oct 24, 2012 | 15.63 | 15.67 | 15.33 | 15.46 | 625,494 | -0.04(-0.27%) |
Oct 23, 2012 | 15.34 | 15.70 | 15.10 | 15.50 | 800,697 | -0.46(-2.88%) |
Oct 19, 2012 | 16.30 | 16.32 | 15.86 | 15.96 | 551,170 | -0.51(-3.11%) |
Oct 18, 2012 | 16.30 | 16.59 | 16.17 | 16.47 | 1,006,367 | +0.17(+1.07%) |
Oct 17, 2012 | 16.04 | 16.39 | 15.91 | 16.30 | 787,394 | +0.40(+2.53%) |
Oct 16, 2012 | 15.82 | 16.10 | 15.82 | 15.90 | 636,808 | -0.01(-0.03%) |
Oct 15, 2012 | 15.81 | 15.97 | 15.64 | 15.90 | 584,327 | +0.14(+0.91%) |
Oct 12, 2012 | 16.23 | 16.34 | 15.67 | 15.76 | 860,135 | -0.55(-3.37%) |
Oct 11, 2012 | 16.48 | 16.54 | 16.26 | 16.31 | 618,195 | +0.14(+0.85%) |
Oct 10, 2012 | 16.00 | 16.18 | 15.84 | 16.17 | 803,120 | +0.15(+0.92%) |
Oct 09, 2012 | 16.13 | 16.28 | 15.98 | 16.02 | 528,041 | -0.10(-0.59%) |
Oct 08, 2012 | 16.09 | 16.25 | 15.99 | 16.12 | 937,124 | -0.16(-0.97%) |
Oct 05, 2012 | 16.44 | 16.65 | 16.17 | 16.28 | 841,107 | +0.05(+0.29%) |
Oct 04, 2012 | 16.03 | 16.30 | 15.83 | 16.23 | 899,208 | +0.36(+2.27%) |
Oct 03, 2012 | 16.02 | 16.13 | 15.81 | 15.87 | 808,565 | -0.10(-0.60%) |
Oct 02, 2012 | 16.00 | 16.13 | 15.82 | 15.97 | 606,627 | +0.09(+0.57%) |
Oct 01, 2012 | 14.93 | 16.10 | 14.93 | 15.88 | 1,571,729 | +0.34(+2.21%) |
Sep 28, 2012 | 15.59 | 15.66 | 15.35 | 15.53 | 828,830 | -0.17(-1.11%) |
Sep 27, 2012 | 15.48 | 15.99 | 15.35 | 15.71 | 1,498,591 | +0.38(+2.45%) |
Sep 26, 2012 | 15.59 | 15.67 | 15.15 | 15.33 | 740,646 | -0.29(-1.83%) |
Sep 25, 2012 | 16.43 | 16.50 | 15.60 | 15.62 | 937,563 | -0.74(-4.53%) |
Sep 24, 2012 | 16.39 | 16.65 | 16.32 | 16.36 | 459,426 | -0.22(-1.31%) |
Sep 21, 2012 | 17.08 | 17.12 | 16.56 | 16.57 | 1,141,372 | -0.27(-1.63%) |
Sep 20, 2012 | 16.54 | 17.02 | 16.49 | 16.85 | 1,014,203 | +0.13(+0.79%) |
Sep 19, 2012 | 16.34 | 16.74 | 16.27 | 16.72 | 1,045,107 | +0.40(+2.46%) |
Sep 18, 2012 | 16.51 | 16.69 | 16.23 | 16.32 | 748,438 | -0.23(-1.37%) |
Sep 17, 2012 | 16.79 | 16.79 | 16.28 | 16.54 | 736,630 | -0.36(-2.16%) |
Sep 14, 2012 | 16.39 | 16.98 | 16.37 | 16.91 | 1,152,917 | +0.48(+2.90%) |
Sep 13, 2012 | 16.26 | 16.48 | 16.00 | 16.43 | 732,301 | +0.17(+1.04%) |
Sep 12, 2012 | 16.30 | 16.33 | 15.97 | 16.26 | 615,796 | +0.13(+0.79%) |
Sep 11, 2012 | 16.25 | 16.38 | 16.07 | 16.14 | 736,558 | -0.08(-0.49%) |
Sep 10, 2012 | 15.99 | 16.59 | 15.99 | 16.22 | 1,684,492 | +0.15(+0.95%) |
Sep 07, 2012 | 14.51 | 16.10 | 14.38 | 16.06 | 1,267,061 | +0.66(+4.26%) |
Sep 06, 2012 | 14.89 | 15.47 | 14.86 | 15.41 | 965,450 | +0.66(+4.44%) |
Sep 05, 2012 | 14.52 | 14.86 | 14.43 | 14.75 | 616,976 | +0.28(+1.94%) |
Sep 04, 2012 | 14.26 | 14.54 | 13.98 | 14.47 | 499,399 | +0.15(+1.03%) |
Aug 31, 2012 | 14.43 | 14.57 | 14.19 | 14.32 | 559,946 | +0.05(+0.33%) |
Aug 30, 2012 | 14.51 | 14.60 | 14.23 | 14.27 | 492,494 | -0.39(-2.63%) |
Aug 29, 2012 | 14.64 | 14.72 | 14.51 | 14.66 | 430,979 | -0.02(-0.11%) |
Aug 27, 2012 | 14.55 | 14.87 | 14.44 | 14.68 | 636,384 | +0.23(+1.57%) |
Aug 24, 2012 | 14.67 | 14.72 | 14.43 | 14.45 | 763,105 | -0.27(-1.83%) |
Aug 23, 2012 | 14.87 | 14.91 | 14.64 | 14.72 | 734,291 | -0.18(-1.21%) |
Aug 22, 2012 | 15.03 | 15.06 | 14.79 | 14.90 | 832,573 | -0.20(-1.30%) |
Aug 21, 2012 | 14.92 | 15.28 | 14.92 | 15.09 | 1,040,065 | +0.25(+1.71%) |
Aug 20, 2012 | 15.33 | 15.34 | 14.78 | 14.84 | 1,132,013 | -0.54(-3.51%) |
Aug 17, 2012 | 15.12 | 15.40 | 15.08 | 15.38 | 377,779 | +0.27(+1.78%) |
Aug 16, 2012 | 14.98 | 15.16 | 14.87 | 15.11 | 682,679 | +0.12(+0.81%) |
Aug 15, 2012 | 14.90 | 15.11 | 14.80 | 14.99 | 1,103,534 | +0.08(+0.57%) |
Aug 14, 2012 | 14.88 | 15.02 | 14.77 | 14.90 | 645,983 | +0.15(+1.04%) |
Aug 13, 2012 | 14.89 | 14.98 | 14.33 | 14.75 | 1,303,394 | -0.21(-1.41%) |
Aug 10, 2012 | 14.82 | 15.03 | 14.75 | 14.96 | 749,450 | +0.06(+0.39%) |
Aug 09, 2012 | 14.58 | 14.93 | 14.52 | 14.90 | 616,543 | +0.34(+2.36%) |
Aug 08, 2012 | 14.41 | 14.62 | 14.10 | 14.56 | 796,178 | +0.11(+0.73%) |
Aug 07, 2012 | 14.37 | 14.72 | 14.22 | 14.45 | 1,284,315 | +0.30(+2.09%) |
Aug 06, 2012 | 13.70 | 14.27 | 13.68 | 14.16 | 1,345,387 | +0.54(+3.96%) |
Aug 03, 2012 | 13.55 | 13.80 | 13.53 | 13.62 | 1,291,154 | +0.46(+3.49%) |
Aug 02, 2012 | 13.46 | 13.86 | 12.98 | 13.16 | 1,310,988 | -0.33(-2.43%) |
Aug 01, 2012 | 13.74 | 13.85 | 13.34 | 13.49 | 1,924,450 | -0.33(-2.37%) |
Jul 31, 2012 | 14.01 | 15.05 | 12.96 | 13.81 | 3,716,934 | -0.76(-5.22%) |
Jul 30, 2012 | 14.81 | 15.08 | 14.33 | 14.58 | 1,747,970 | -0.18(-1.22%) |
Jul 27, 2012 | 14.16 | 14.82 | 14.06 | 14.76 | 1,366,382 | +0.71(+5.04%) |
Jul 26, 2012 | 13.63 | 14.12 | 13.51 | 14.05 | 1,083,159 | +0.75(+5.60%) |
Jul 25, 2012 | 13.20 | 13.47 | 13.00 | 13.30 | 1,160,674 | +0.24(+1.86%) |
Jul 24, 2012 | 13.81 | 13.84 | 12.95 | 13.06 | 1,474,479 | -0.72(-5.25%) |
Jul 23, 2012 | 13.72 | 13.93 | 13.47 | 13.78 | 723,663 | -0.38(-2.65%) |
Jul 20, 2012 | 14.20 | 14.38 | 14.03 | 14.16 | 918,574 | -0.26(-1.80%) |
Jul 19, 2012 | 14.71 | 14.77 | 14.39 | 14.42 | 1,038,207 | -0.23(-1.55%) |
Jul 18, 2012 | 14.04 | 14.77 | 14.02 | 14.64 | 630,621 | +0.48(+3.36%) |
Jul 17, 2012 | 14.02 | 14.21 | 13.79 | 14.17 | 609,341 | +0.25(+1.79%) |
Jul 16, 2012 | 14.03 | 14.13 | 13.59 | 13.92 | 749,085 | -0.27(-1.94%) |
Jul 13, 2012 | 14.08 | 14.33 | 14.06 | 14.20 | 844,166 | +0.21(+1.47%) |
Jul 12, 2012 | 13.74 | 14.12 | 13.47 | 13.99 | 907,141 | +0.10(+0.69%) |
Jul 11, 2012 | 13.85 | 14.17 | 13.79 | 13.89 | 1,021,383 | +0.07(+0.54%) |
Jul 10, 2012 | 14.40 | 14.54 | 13.71 | 13.82 | 970,252 | -0.38(-2.68%) |
Jul 09, 2012 | 14.29 | 14.42 | 13.98 | 14.20 | 1,159,180 | -0.13(-0.92%) |
Jul 06, 2012 | 14.37 | 14.53 | 14.11 | 14.33 | 934,890 | -0.27(-1.88%) |
Jul 05, 2012 | 14.24 | 14.67 | 14.14 | 14.61 | 1,249,832 | +0.24(+1.66%) |
Jul 03, 2012 | 13.77 | 14.42 | 13.71 | 14.37 | 663,895 | +0.68(+4.94%) |
Jul 02, 2012 | 13.70 | 13.84 | 13.40 | 13.69 | 1,259,940 | -0.02(-0.15%) |
Jun 29, 2012 | 13.59 | 13.86 | 13.51 | 13.71 | 1,130,235 | +0.52(+3.93%) |
Jun 28, 2012 | 12.82 | 13.23 | 12.73 | 13.20 | 1,006,121 | +0.19(+1.42%) |
Jun 27, 2012 | 12.70 | 13.14 | 12.61 | 13.01 | 971,622 | +0.36(+2.88%) |
Jun 26, 2012 | 12.81 | 12.98 | 12.55 | 12.65 | 1,157,050 | -0.04(-0.33%) |
Jun 25, 2012 | 12.97 | 12.98 | 12.61 | 12.69 | 1,789,045 | -0.52(-3.96%) |
Jun 22, 2012 | 13.35 | 13.37 | 12.97 | 13.21 | 2,421,123 | -0.04(-0.32%) |
Jun 21, 2012 | 13.86 | 13.96 | 13.22 | 13.25 | 1,568,042 | -0.62(-4.50%) |
Jun 20, 2012 | 14.27 | 14.28 | 13.77 | 13.88 | 1,737,087 | -0.34(-2.38%) |
Jun 19, 2012 | 14.06 | 14.33 | 13.95 | 14.22 | 1,363,337 | +0.29(+2.05%) |
Jun 18, 2012 | 13.87 | 14.00 | 13.65 | 13.93 | 1,374,035 | -0.11(-0.79%) |
Jun 15, 2012 | 13.90 | 14.06 | 13.73 | 14.04 | 904,932 | +0.20(+1.41%) |
Jun 14, 2012 | 13.68 | 13.96 | 13.55 | 13.85 | 949,558 | +0.22(+1.63%) |
Jun 13, 2012 | 14.21 | 14.34 | 13.50 | 13.62 | 1,465,427 | -0.74(-5.15%) |
Jun 12, 2012 | 13.94 | 14.46 | 13.79 | 14.36 | 1,232,100 | +0.54(+3.90%) |
Jun 11, 2012 | 14.72 | 14.72 | 13.81 | 13.83 | 1,293,405 | -0.65(-4.49%) |
Jun 08, 2012 | 14.54 | 14.54 | 14.24 | 14.48 | 667,120 | -0.10(-0.69%) |
Jun 07, 2012 | 14.85 | 15.20 | 14.56 | 14.58 | 1,248,909 | -0.04(-0.29%) |
Jun 06, 2012 | 14.60 | 14.97 | 14.45 | 14.62 | 1,232,650 | +0.17(+1.21%) |
Jun 05, 2012 | 14.05 | 14.50 | 14.05 | 14.44 | 947,413 | +0.22(+1.52%) |
Jun 04, 2012 | 14.49 | 14.73 | 13.71 | 14.23 | 1,576,363 | -0.27(-1.86%) |