Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.33 | 18.53 | 18.28 | 18.50 | 2,870,863 | +0.20(+1.08%) |
Mar 27, 2013 | 18.23 | 18.33 | 18.12 | 18.31 | 3,146,055 | +0.01(+0.08%) |
Mar 26, 2013 | 18.25 | 18.35 | 18.17 | 18.29 | 3,888,738 | +0.10(+0.52%) |
Mar 25, 2013 | 18.31 | 18.32 | 18.09 | 18.20 | 4,453,651 | -0.01(-0.08%) |
Mar 22, 2013 | 18.21 | 18.25 | 18.17 | 18.21 | 4,083,769 | +0.02(+0.12%) |
Mar 21, 2013 | 18.23 | 18.33 | 18.15 | 18.19 | 3,758,932 | -0.07(-0.36%) |
Mar 20, 2013 | 18.29 | 18.40 | 18.23 | 18.25 | 3,337,990 | -0.01(-0.04%) |
Mar 19, 2013 | 18.32 | 18.37 | 18.12 | 18.26 | 3,963,825 | +0.01(+0.04%) |
Mar 18, 2013 | 18.17 | 18.40 | 18.17 | 18.25 | 3,793,046 | -0.15(-0.80%) |
Mar 15, 2013 | 18.36 | 18.49 | 18.19 | 18.40 | 6,299,006 | -0.18(-0.99%) |
Mar 14, 2013 | 18.32 | 18.58 | 18.31 | 18.58 | 8,543,806 | +0.05(+0.28%) |
Mar 13, 2013 | 18.28 | 18.58 | 18.01 | 18.53 | 5,924,781 | +0.30(+1.65%) |
Mar 12, 2013 | 18.23 | 18.29 | 18.15 | 18.23 | 4,605,220 | -0.01(-0.08%) |
Mar 11, 2013 | 18.16 | 18.28 | 18.10 | 18.25 | 2,852,671 | +0.06(+0.32%) |
Mar 08, 2013 | 18.20 | 18.23 | 18.10 | 18.19 | 2,118,782 | +0.03(+0.16%) |
Mar 07, 2013 | 18.17 | 18.24 | 18.08 | 18.16 | 3,293,693 | +0.04(+0.24%) |
Mar 06, 2013 | 18.13 | 18.20 | 18.07 | 18.12 | 2,702,625 | +0.07(+0.37%) |
Mar 05, 2013 | 18.03 | 18.17 | 17.94 | 18.05 | 3,452,836 | +0.10(+0.53%) |
Mar 04, 2013 | 17.87 | 17.95 | 17.73 | 17.95 | 4,666,582 | +0.07(+0.41%) |
Mar 01, 2013 | 17.79 | 17.89 | 17.65 | 17.88 | 3,991,027 | +0.04(+0.25%) |
Feb 28, 2013 | 17.95 | 18.02 | 17.84 | 17.84 | 4,807,273 | -0.13(-0.73%) |
Feb 27, 2013 | 17.82 | 18.00 | 17.76 | 17.97 | 4,141,917 | +0.18(+0.99%) |
Feb 26, 2013 | 17.69 | 17.87 | 17.65 | 17.79 | 3,682,420 | +0.18(+1.00%) |
Feb 25, 2013 | 18.10 | 18.23 | 17.60 | 17.62 | 6,680,708 | -0.48(-2.67%) |
Feb 22, 2013 | 18.01 | 18.11 | 17.95 | 18.10 | 3,721,266 | +0.18(+0.98%) |
Feb 21, 2013 | 17.75 | 18.06 | 17.68 | 17.92 | 5,625,202 | +0.13(+0.74%) |
Feb 20, 2013 | 17.88 | 18.03 | 17.72 | 17.79 | 5,341,072 | -0.14(-0.78%) |
Feb 19, 2013 | 17.72 | 17.95 | 17.70 | 17.93 | 4,562,122 | +0.22(+1.24%) |
Feb 15, 2013 | 17.60 | 17.81 | 17.56 | 17.71 | 8,086,165 | +0.14(+0.79%) |
Feb 14, 2013 | 17.85 | 17.93 | 17.47 | 17.57 | 12,565,471 | -0.36(-2.00%) |
Feb 13, 2013 | 17.40 | 17.93 | 17.29 | 17.93 | 10,677,302 | +0.54(+3.12%) |
Feb 12, 2013 | 17.22 | 17.40 | 17.17 | 17.39 | 4,162,750 | +0.14(+0.81%) |
Feb 11, 2013 | 17.22 | 17.27 | 17.10 | 17.25 | 4,805,322 | +0.09(+0.51%) |
Feb 08, 2013 | 16.99 | 17.16 | 16.85 | 17.16 | 5,772,675 | +0.18(+1.03%) |
Feb 07, 2013 | 17.02 | 17.05 | 16.84 | 16.99 | 6,292,439 | +0.03(+0.17%) |
Feb 06, 2013 | 16.72 | 17.03 | 16.61 | 16.96 | 15,738,033 | +0.35(+2.12%) |
Feb 04, 2013 | 16.51 | 16.64 | 16.50 | 16.61 | 7,349,704 | +0.00(+0.00%) |
Feb 01, 2013 | 16.56 | 16.67 | 16.51 | 16.61 | 6,640,725 | +0.14(+0.84%) |
Jan 31, 2013 | 16.47 | 16.53 | 16.40 | 16.47 | 5,203,543 | +0.02(+0.13%) |
Jan 30, 2013 | 16.52 | 16.57 | 16.42 | 16.45 | 5,440,528 | -0.05(-0.31%) |
Jan 29, 2013 | 16.45 | 16.55 | 16.36 | 16.50 | 5,625,393 | +0.04(+0.22%) |
Jan 28, 2013 | 16.55 | 16.58 | 16.43 | 16.46 | 3,386,205 | -0.11(-0.66%) |
Jan 25, 2013 | 16.60 | 16.62 | 16.45 | 16.57 | 4,140,812 | -0.02(-0.13%) |
Jan 24, 2013 | 16.60 | 16.73 | 16.54 | 16.59 | 4,835,537 | +0.03(+0.18%) |
Jan 23, 2013 | 16.64 | 16.65 | 16.36 | 16.56 | 6,027,907 | -0.03(-0.20%) |
Jan 22, 2013 | 16.39 | 16.60 | 16.36 | 16.60 | 7,282,569 | +0.17(+1.01%) |
Jan 18, 2013 | 16.31 | 16.44 | 15.85 | 16.43 | 8,008,708 | +0.09(+0.53%) |
Jan 17, 2013 | 16.28 | 16.44 | 16.16 | 16.34 | 5,622,097 | +0.01(+0.04%) |
Jan 16, 2013 | 16.29 | 16.43 | 16.23 | 16.34 | 4,513,626 | -0.04(-0.26%) |
Jan 15, 2013 | 16.23 | 16.39 | 16.22 | 16.38 | 4,047,876 | +0.07(+0.44%) |
Jan 14, 2013 | 16.15 | 16.36 | 16.09 | 16.31 | 15,699,282 | +0.15(+0.94%) |
Jan 11, 2013 | 16.24 | 16.26 | 16.13 | 16.16 | 14,342,069 | -0.03(-0.18%) |
Jan 10, 2013 | 15.99 | 16.18 | 15.95 | 16.18 | 14,753,115 | +0.27(+1.73%) |
Jan 09, 2013 | 15.89 | 16.05 | 15.85 | 15.91 | 2,527,491 | +0.01(+0.09%) |
Jan 08, 2013 | 15.89 | 15.97 | 15.84 | 15.89 | 3,314,638 | -0.03(-0.18%) |
Jan 07, 2013 | 16.02 | 16.08 | 15.82 | 15.92 | 4,349,949 | -0.18(-1.12%) |
Jan 04, 2013 | 15.93 | 16.13 | 15.92 | 16.10 | 5,235,267 | +0.17(+1.09%) |
Jan 03, 2013 | 15.70 | 15.99 | 15.61 | 15.93 | 7,629,243 | +0.25(+1.57%) |
Jan 02, 2013 | 15.55 | 15.69 | 15.26 | 15.69 | 22,373,940 | +0.43(+2.80%) |
Dec 31, 2012 | 15.04 | 15.27 | 14.96 | 15.26 | 5,458,664 | +0.18(+1.20%) |
Dec 28, 2012 | 15.09 | 15.19 | 15.04 | 15.08 | 3,070,512 | -0.09(-0.57%) |
Dec 27, 2012 | 15.34 | 15.34 | 15.05 | 15.16 | 4,880,204 | -0.18(-1.18%) |
Dec 26, 2012 | 15.37 | 15.40 | 15.29 | 15.35 | 3,524,224 | -0.01(-0.05%) |
Dec 24, 2012 | 15.27 | 15.40 | 15.22 | 15.35 | 1,588,324 | +0.02(+0.14%) |
Dec 21, 2012 | 15.43 | 15.61 | 15.23 | 15.33 | 9,263,594 | -0.23(-1.49%) |
Dec 20, 2012 | 15.45 | 15.58 | 15.38 | 15.56 | 7,042,023 | +0.09(+0.61%) |
Dec 19, 2012 | 15.52 | 15.63 | 15.44 | 15.47 | 8,347,325 | -0.04(-0.28%) |
Dec 18, 2012 | 15.38 | 15.54 | 15.33 | 15.51 | 22,523,628 | +0.13(+0.85%) |
Dec 17, 2012 | 15.24 | 15.39 | 15.21 | 15.38 | 7,757,031 | +0.20(+1.33%) |
Dec 14, 2012 | 15.32 | 15.34 | 15.16 | 15.18 | 5,813,026 | -0.12(-0.80%) |
Dec 13, 2012 | 15.46 | 15.50 | 15.28 | 15.30 | 5,685,022 | -0.19(-1.21%) |
Dec 12, 2012 | 15.59 | 15.74 | 15.46 | 15.49 | 7,537,105 | -0.04(-0.28%) |
Dec 11, 2012 | 15.73 | 15.74 | 15.52 | 15.53 | 7,590,914 | -0.13(-0.83%) |
Dec 10, 2012 | 15.49 | 15.74 | 15.47 | 15.66 | 5,025,236 | +0.13(+0.84%) |
Dec 07, 2012 | 15.54 | 15.61 | 15.48 | 15.53 | 5,915,640 | +0.04(+0.23%) |
Dec 06, 2012 | 15.58 | 15.61 | 15.46 | 15.50 | 5,986,680 | -0.07(-0.46%) |
Dec 05, 2012 | 15.32 | 15.64 | 15.29 | 15.57 | 6,511,502 | +0.29(+1.89%) |
Dec 04, 2012 | 15.33 | 15.46 | 15.28 | 15.28 | 7,402,209 | -0.09(-0.56%) |
Nov 30, 2012 | 15.58 | 15.58 | 15.33 | 15.37 | 8,088,890 | -0.25(-1.57%) |
Nov 29, 2012 | 15.53 | 15.65 | 15.43 | 15.61 | 11,502,555 | +0.15(+0.98%) |
Nov 28, 2012 | 15.38 | 15.47 | 15.26 | 15.46 | 8,823,713 | -0.01(-0.05%) |
Nov 27, 2012 | 15.62 | 15.69 | 15.44 | 15.47 | 6,513,775 | -0.20(-1.29%) |
Nov 26, 2012 | 15.76 | 15.80 | 15.62 | 15.67 | 3,933,376 | -0.11(-0.69%) |
Nov 23, 2012 | 15.72 | 15.82 | 15.64 | 15.78 | 2,420,721 | +0.17(+1.07%) |
Nov 21, 2012 | 15.64 | 15.68 | 15.55 | 15.61 | 5,226,294 | -0.01(-0.05%) |
Nov 20, 2012 | 15.49 | 15.66 | 15.48 | 15.62 | 6,753,683 | +0.09(+0.61%) |
Nov 19, 2012 | 15.71 | 15.81 | 15.43 | 15.53 | 11,531,374 | -0.06(-0.37%) |
Nov 16, 2012 | 15.37 | 15.60 | 15.28 | 15.58 | 7,960,541 | +0.22(+1.44%) |
Nov 15, 2012 | 15.51 | 15.59 | 15.29 | 15.36 | 9,185,453 | -0.09(-0.58%) |
Nov 14, 2012 | 15.45 | 15.63 | 15.18 | 15.45 | 18,627,250 | +0.10(+0.68%) |
Nov 13, 2012 | 15.25 | 15.49 | 15.22 | 15.35 | 10,276,216 | -0.03(-0.22%) |
Nov 12, 2012 | 15.46 | 15.47 | 15.31 | 15.38 | 24,501,092 | -0.06(-0.40%) |
Nov 09, 2012 | 15.24 | 15.54 | 15.18 | 15.45 | 23,218,918 | +0.18(+1.18%) |
Nov 08, 2012 | 15.29 | 15.50 | 15.17 | 15.27 | 21,885,512 | +0.00(+0.00%) |
Nov 07, 2012 | 15.35 | 15.39 | 15.16 | 15.27 | 5,146,557 | -0.22(-1.43%) |
Nov 06, 2012 | 15.37 | 15.51 | 15.32 | 15.49 | 5,518,484 | +0.15(+0.99%) |
Nov 05, 2012 | 15.17 | 15.37 | 15.09 | 15.34 | 5,645,129 | +0.08(+0.54%) |
Nov 02, 2012 | 15.29 | 15.61 | 15.18 | 15.25 | 16,436,719 | -0.22(-1.43%) |
Nov 01, 2012 | 15.49 | 15.69 | 15.38 | 15.47 | 8,421,220 | +0.06(+0.40%) |
Oct 31, 2012 | 15.56 | 15.67 | 15.36 | 15.41 | 12,667,991 | -0.19(-1.24%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 6,000,208 | -0.01(-0.04%) |
Oct 25, 2012 | 15.80 | 15.85 | 15.57 | 15.61 | 6,470,045 | -0.11(-0.70%) |
Oct 24, 2012 | 15.73 | 15.81 | 15.65 | 15.72 | 4,019,507 | +0.03(+0.22%) |
Oct 23, 2012 | 15.64 | 15.72 | 15.52 | 15.69 | 7,877,631 | -0.15(-0.96%) |
Oct 19, 2012 | 15.95 | 15.95 | 15.76 | 15.84 | 8,063,229 | -0.11(-0.69%) |
Oct 18, 2012 | 15.87 | 16.03 | 15.84 | 15.95 | 9,218,719 | +0.06(+0.35%) |
Oct 17, 2012 | 15.55 | 15.92 | 15.48 | 15.89 | 13,296,169 | +0.40(+2.59%) |
Oct 16, 2012 | 15.36 | 15.63 | 15.31 | 15.49 | 7,630,643 | +0.17(+1.08%) |
Oct 15, 2012 | 15.16 | 15.34 | 15.08 | 15.33 | 10,641,593 | -0.01(-0.09%) |
Oct 12, 2012 | 15.49 | 15.68 | 15.32 | 15.34 | 13,711,019 | +0.10(+0.63%) |
Oct 11, 2012 | 15.34 | 15.40 | 15.22 | 15.25 | 7,159,017 | -0.03(-0.23%) |
Oct 10, 2012 | 15.20 | 15.48 | 15.19 | 15.28 | 10,823,860 | +0.28(+1.89%) |
Oct 09, 2012 | 15.11 | 15.30 | 14.96 | 15.00 | 9,647,096 | -0.08(-0.55%) |
Oct 08, 2012 | 15.07 | 15.15 | 14.95 | 15.08 | 4,848,471 | +0.01(+0.05%) |
Oct 05, 2012 | 15.04 | 15.16 | 14.93 | 15.07 | 5,946,796 | +0.13(+0.88%) |
Oct 04, 2012 | 14.91 | 15.00 | 14.85 | 14.94 | 6,412,892 | +0.10(+0.65%) |
Oct 03, 2012 | 14.76 | 14.98 | 14.65 | 14.84 | 8,919,704 | +0.12(+0.85%) |
Oct 02, 2012 | 14.48 | 14.74 | 14.42 | 14.72 | 8,546,066 | +0.28(+1.96%) |
Oct 01, 2012 | 14.40 | 14.51 | 14.31 | 14.44 | 5,948,090 | +0.10(+0.72%) |
Sep 28, 2012 | 14.46 | 14.46 | 14.33 | 14.33 | 6,056,020 | -0.19(-1.29%) |
Sep 27, 2012 | 14.37 | 14.55 | 14.34 | 14.52 | 5,715,070 | +0.20(+1.40%) |
Sep 26, 2012 | 14.33 | 14.42 | 14.26 | 14.32 | 5,425,188 | -0.08(-0.53%) |
Sep 25, 2012 | 14.60 | 14.71 | 14.40 | 14.40 | 7,103,962 | -0.16(-1.09%) |
Sep 24, 2012 | 14.63 | 14.66 | 14.53 | 14.55 | 6,068,312 | -0.15(-0.99%) |
Sep 21, 2012 | 14.65 | 14.70 | 14.48 | 14.70 | 16,589,580 | +0.19(+1.29%) |
Sep 20, 2012 | 14.44 | 14.53 | 14.34 | 14.51 | 7,481,744 | +0.03(+0.19%) |
Sep 19, 2012 | 14.48 | 14.54 | 14.33 | 14.48 | 7,328,042 | +0.10(+0.67%) |
Sep 18, 2012 | 14.38 | 14.44 | 14.31 | 14.39 | 6,083,558 | +0.03(+0.24%) |
Sep 17, 2012 | 14.33 | 14.49 | 14.30 | 14.35 | 7,260,019 | -0.03(-0.19%) |
Sep 14, 2012 | 14.15 | 14.47 | 14.15 | 14.38 | 7,970,391 | +0.10(+0.73%) |
Sep 13, 2012 | 13.96 | 14.30 | 13.84 | 14.28 | 11,671,361 | +0.29(+2.07%) |
Sep 12, 2012 | 13.65 | 13.99 | 13.65 | 13.99 | 11,651,858 | +0.30(+2.22%) |
Sep 11, 2012 | 13.51 | 13.71 | 13.45 | 13.68 | 5,902,352 | +0.12(+0.87%) |
Sep 10, 2012 | 13.46 | 13.63 | 13.40 | 13.57 | 6,111,458 | +0.17(+1.24%) |
Sep 07, 2012 | 13.50 | 13.51 | 13.39 | 13.40 | 5,559,720 | -0.06(-0.41%) |
Sep 06, 2012 | 13.45 | 13.53 | 13.37 | 13.46 | 4,890,421 | +0.04(+0.31%) |
Sep 05, 2012 | 13.46 | 13.46 | 13.37 | 13.41 | 3,009,012 | +0.00(+0.00%) |
Sep 04, 2012 | 13.51 | 13.52 | 13.37 | 13.41 | 4,092,521 | -0.08(-0.61%) |
Aug 31, 2012 | 13.54 | 13.65 | 13.42 | 13.50 | 6,582,560 | +0.01(+0.05%) |
Aug 30, 2012 | 13.45 | 13.53 | 13.39 | 13.49 | 3,627,624 | -0.03(-0.20%) |
Aug 29, 2012 | 13.70 | 13.72 | 13.50 | 13.52 | 5,298,544 | -0.23(-1.71%) |
Aug 27, 2012 | 13.66 | 13.84 | 13.66 | 13.75 | 5,733,928 | +0.10(+0.71%) |
Aug 24, 2012 | 13.50 | 13.70 | 13.47 | 13.66 | 5,206,089 | +0.13(+0.97%) |
Aug 23, 2012 | 13.63 | 13.64 | 13.52 | 13.52 | 4,848,041 | -0.10(-0.76%) |
Aug 22, 2012 | 13.65 | 13.77 | 13.61 | 13.63 | 3,956,662 | -0.04(-0.30%) |
Aug 21, 2012 | 13.67 | 13.82 | 13.63 | 13.67 | 5,090,253 | +0.01(+0.05%) |
Aug 20, 2012 | 13.61 | 13.66 | 13.52 | 13.66 | 3,324,117 | +0.02(+0.15%) |
Aug 17, 2012 | 13.68 | 13.81 | 13.57 | 13.64 | 5,125,799 | -0.04(-0.30%) |
Aug 16, 2012 | 13.72 | 13.79 | 13.64 | 13.68 | 5,907,314 | -0.06(-0.40%) |
Aug 15, 2012 | 13.72 | 13.98 | 13.70 | 13.74 | 11,442,321 | +0.06(+0.40%) |
Aug 14, 2012 | 13.70 | 13.81 | 13.65 | 13.68 | 8,055,597 | +0.04(+0.30%) |
Aug 13, 2012 | 13.63 | 13.66 | 13.58 | 13.64 | 3,798,016 | -0.01(-0.05%) |
Aug 10, 2012 | 13.61 | 13.69 | 13.55 | 13.65 | 4,380,585 | -0.02(-0.15%) |
Aug 09, 2012 | 13.60 | 13.75 | 13.60 | 13.67 | 4,270,574 | +0.06(+0.46%) |
Aug 08, 2012 | 13.66 | 13.72 | 13.57 | 13.61 | 5,773,352 | -0.08(-0.56%) |
Aug 07, 2012 | 13.46 | 13.77 | 13.46 | 13.68 | 6,207,148 | +0.21(+1.59%) |
Aug 06, 2012 | 13.48 | 13.58 | 13.36 | 13.47 | 5,674,072 | -0.06(-0.41%) |
Aug 03, 2012 | 13.55 | 13.67 | 13.41 | 13.52 | 7,054,746 | +0.23(+1.72%) |
Aug 02, 2012 | 13.34 | 13.62 | 13.25 | 13.30 | 9,386,804 | -0.36(-2.63%) |
Aug 01, 2012 | 13.72 | 13.74 | 13.58 | 13.66 | 6,122,888 | +0.01(+0.10%) |
Jul 31, 2012 | 13.72 | 13.76 | 13.59 | 13.64 | 4,880,353 | -0.06(-0.45%) |
Jul 30, 2012 | 13.71 | 13.75 | 13.62 | 13.70 | 5,345,175 | +0.03(+0.25%) |
Jul 27, 2012 | 13.61 | 13.77 | 13.58 | 13.67 | 9,112,836 | +0.13(+0.97%) |
Jul 26, 2012 | 13.72 | 13.81 | 13.51 | 13.54 | 7,826,582 | +0.02(+0.15%) |
Jul 25, 2012 | 13.57 | 13.68 | 13.47 | 13.52 | 5,829,026 | +0.03(+0.20%) |
Jul 24, 2012 | 13.70 | 13.71 | 13.39 | 13.49 | 7,111,104 | -0.23(-1.71%) |
Jul 23, 2012 | 13.61 | 13.76 | 13.59 | 13.72 | 6,938,228 | -0.11(-0.80%) |
Jul 20, 2012 | 13.83 | 13.94 | 13.79 | 13.84 | 5,164,976 | -0.05(-0.35%) |
Jul 19, 2012 | 13.86 | 13.92 | 13.77 | 13.88 | 4,978,021 | +0.04(+0.30%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.84 | 6,159,354 | +0.03(+0.20%) |
Jul 17, 2012 | 13.75 | 13.89 | 13.67 | 13.81 | 6,253,366 | +0.08(+0.55%) |
Jul 16, 2012 | 13.74 | 13.84 | 13.67 | 13.74 | 5,791,945 | -0.07(-0.50%) |
Jul 13, 2012 | 13.47 | 13.83 | 13.41 | 13.81 | 11,330,703 | +0.31(+2.30%) |
Jul 12, 2012 | 13.48 | 13.81 | 13.41 | 13.50 | 18,616,142 | -0.70(-4.96%) |
Jul 11, 2012 | 14.17 | 14.22 | 14.03 | 14.20 | 8,686,456 | +0.01(+0.05%) |
Jul 10, 2012 | 14.29 | 14.31 | 14.13 | 14.19 | 4,982,738 | -0.01(-0.05%) |
Jul 09, 2012 | 14.16 | 14.27 | 14.15 | 14.20 | 4,687,859 | -0.02(-0.15%) |
Jul 06, 2012 | 14.13 | 14.24 | 14.07 | 14.22 | 3,061,550 | -0.01(-0.10%) |
Jul 05, 2012 | 14.31 | 14.33 | 14.21 | 14.24 | 4,352,769 | -0.10(-0.72%) |
Jul 03, 2012 | 14.30 | 14.38 | 14.22 | 14.34 | 2,750,930 | +0.04(+0.29%) |
Jul 02, 2012 | 14.40 | 14.40 | 14.17 | 14.30 | 5,608,620 | -0.10(-0.67%) |
Jun 29, 2012 | 14.48 | 14.51 | 14.18 | 14.40 | 8,415,037 | +0.15(+1.02%) |
Jun 28, 2012 | 14.17 | 14.26 | 14.02 | 14.25 | 6,907,679 | -0.10(-0.72%) |
Jun 27, 2012 | 14.17 | 14.37 | 14.02 | 14.35 | 3,808,307 | +0.23(+1.61%) |
Jun 26, 2012 | 14.09 | 14.18 | 13.97 | 14.13 | 5,025,162 | +0.03(+0.25%) |
Jun 25, 2012 | 14.18 | 14.18 | 14.02 | 14.09 | 3,788,961 | -0.15(-1.02%) |
Jun 22, 2012 | 14.31 | 14.33 | 14.18 | 14.24 | 5,067,880 | -0.01(-0.05%) |
Jun 21, 2012 | 14.60 | 14.61 | 14.23 | 14.24 | 4,247,216 | -0.30(-2.09%) |
Jun 20, 2012 | 14.55 | 14.69 | 14.34 | 14.55 | 5,746,722 | +0.03(+0.24%) |
Jun 19, 2012 | 14.40 | 14.53 | 14.37 | 14.51 | 4,514,490 | +0.15(+1.06%) |
Jun 18, 2012 | 14.46 | 14.50 | 14.25 | 14.36 | 6,053,596 | +0.02(+0.15%) |
Jun 15, 2012 | 14.40 | 14.44 | 14.28 | 14.34 | 6,720,523 | -0.01(-0.10%) |
Jun 14, 2012 | 14.35 | 14.42 | 14.13 | 14.35 | 9,719,507 | +0.02(+0.14%) |
Jun 13, 2012 | 14.64 | 14.71 | 14.29 | 14.33 | 11,209,381 | -0.66(-4.42%) |
Jun 12, 2012 | 14.66 | 15.01 | 14.66 | 15.00 | 7,181,792 | +0.22(+1.50%) |
Jun 11, 2012 | 15.09 | 15.09 | 14.77 | 14.78 | 6,351,521 | -0.36(-2.37%) |
Jun 08, 2012 | 15.07 | 15.16 | 15.07 | 15.13 | 4,700,823 | +0.01(+0.05%) |
Jun 07, 2012 | 15.34 | 15.36 | 15.08 | 15.13 | 6,113,099 | -0.07(-0.45%) |
Jun 06, 2012 | 14.69 | 15.20 | 14.62 | 15.20 | 7,590,136 | +0.58(+3.97%) |
Jun 05, 2012 | 14.55 | 14.64 | 14.49 | 14.62 | 8,468,470 | +0.03(+0.24%) |
Jun 04, 2012 | 14.71 | 14.78 | 14.53 | 14.58 | 5,678,598 | -0.12(-0.80%) |
Jun 01, 2012 | 14.79 | 14.89 | 14.66 | 14.70 | 7,670,071 | -0.32(-2.12%) |
May 31, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 7,513,444 | +0.10(+0.65%) |
May 30, 2012 | 14.90 | 14.98 | 14.84 | 14.92 | 4,018,384 | -0.14(-0.92%) |
May 29, 2012 | 15.02 | 15.11 | 14.95 | 15.06 | 4,843,868 | +0.12(+0.83%) |
May 25, 2012 | 14.87 | 15.09 | 14.87 | 14.93 | 4,042,381 | +0.07(+0.47%) |
May 24, 2012 | 14.87 | 14.92 | 14.71 | 14.87 | 4,123,679 | +0.06(+0.37%) |
May 23, 2012 | 14.58 | 14.86 | 14.52 | 14.81 | 5,150,049 | +0.12(+0.85%) |
May 22, 2012 | 14.77 | 14.82 | 14.60 | 14.69 | 5,468,796 | -0.03(-0.23%) |
May 21, 2012 | 14.78 | 14.86 | 14.66 | 14.72 | 4,434,482 | -0.01(-0.05%) |
May 18, 2012 | 14.82 | 14.84 | 14.68 | 14.73 | 11,526,268 | -0.02(-0.14%) |
May 17, 2012 | 14.76 | 14.87 | 14.62 | 14.75 | 13,408,824 | -0.01(-0.05%) |
May 16, 2012 | 14.93 | 14.98 | 14.71 | 14.75 | 21,465,832 | -0.35(-2.29%) |
May 15, 2012 | 15.18 | 15.25 | 15.06 | 15.10 | 6,947,792 | -0.08(-0.55%) |
May 14, 2012 | 15.04 | 15.27 | 15.00 | 15.18 | 8,279,697 | -0.01(-0.09%) |
May 11, 2012 | 15.11 | 15.34 | 15.07 | 15.20 | 4,400,064 | -0.03(-0.18%) |
May 10, 2012 | 15.28 | 15.33 | 15.20 | 15.22 | 6,439,263 | +0.06(+0.36%) |
May 09, 2012 | 15.06 | 15.22 | 14.97 | 15.17 | 8,223,821 | -0.05(-0.32%) |
May 08, 2012 | 15.07 | 15.22 | 15.03 | 15.22 | 9,052,446 | +0.03(+0.23%) |
May 07, 2012 | 15.19 | 15.23 | 14.97 | 15.18 | 8,397,586 | +0.12(+0.83%) |
May 04, 2012 | 14.97 | 15.09 | 14.85 | 15.06 | 7,473,274 | -0.01(-0.05%) |
May 03, 2012 | 15.04 | 15.16 | 15.00 | 15.07 | 8,830,593 | +0.06(+0.41%) |
May 02, 2012 | 14.93 | 15.08 | 14.82 | 15.00 | 11,357,301 | +0.03(+0.23%) |
May 01, 2012 | 14.71 | 15.06 | 14.69 | 14.97 | 9,705,642 | +0.25(+1.69%) |
Apr 30, 2012 | 14.77 | 14.86 | 14.65 | 14.72 | 3,858,515 | -0.15(-0.98%) |
Apr 27, 2012 | 14.82 | 14.90 | 14.70 | 14.87 | 7,451,762 | +0.08(+0.56%) |
Apr 26, 2012 | 14.82 | 14.83 | 14.64 | 14.78 | 5,802,040 | -0.02(-0.14%) |
Apr 25, 2012 | 14.69 | 14.82 | 14.57 | 14.80 | 9,083,707 | +0.01(+0.05%) |
Apr 24, 2012 | 14.71 | 14.85 | 14.60 | 14.80 | 6,651,361 | +0.11(+0.75%) |
Apr 23, 2012 | 14.46 | 14.76 | 14.37 | 14.69 | 17,134,286 | -0.08(-0.56%) |
Apr 20, 2012 | 15.50 | 15.58 | 14.68 | 14.77 | 34,589,464 | -0.70(-4.51%) |
Apr 19, 2012 | 15.67 | 15.67 | 15.40 | 15.47 | 10,337,390 | -0.15(-0.97%) |
Apr 18, 2012 | 15.69 | 15.69 | 15.51 | 15.62 | 5,636,859 | -0.07(-0.44%) |
Apr 17, 2012 | 15.80 | 15.80 | 15.60 | 15.69 | 9,191,874 | +0.06(+0.40%) |
Apr 16, 2012 | 15.54 | 15.66 | 15.51 | 15.63 | 4,199,026 | +0.19(+1.21%) |
Apr 13, 2012 | 15.60 | 15.68 | 15.44 | 15.44 | 5,680,142 | -0.17(-1.11%) |
Apr 12, 2012 | 15.56 | 15.63 | 15.45 | 15.61 | 8,366,262 | -0.02(-0.13%) |
Apr 11, 2012 | 15.63 | 15.72 | 15.36 | 15.63 | 13,614,118 | -0.09(-0.57%) |
Apr 10, 2012 | 15.76 | 15.89 | 15.69 | 15.72 | 8,606,787 | -0.06(-0.39%) |
Apr 09, 2012 | 15.79 | 15.87 | 15.67 | 15.78 | 7,928,882 | -0.19(-1.17%) |
Apr 05, 2012 | 15.91 | 16.01 | 15.85 | 15.97 | 5,762,485 | +0.00(+0.00%) |
Apr 04, 2012 | 15.65 | 16.01 | 15.65 | 15.97 | 6,838,255 | +0.07(+0.43%) |
Apr 03, 2012 | 16.10 | 16.12 | 15.80 | 15.90 | 5,808,328 | -0.20(-1.24%) |