Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.95 | 22.95 | 22.49 | 22.65 | 459,861 | -0.11(-0.50%) |
Jul 30, 2013 | 22.88 | 22.92 | 22.42 | 22.76 | 648,084 | +0.02(+0.08%) |
Jul 29, 2013 | 23.23 | 23.23 | 22.60 | 22.74 | 348,058 | -0.41(-1.77%) |
Jul 26, 2013 | 23.39 | 23.60 | 23.09 | 23.15 | 270,068 | -0.19(-0.81%) |
Jul 25, 2013 | 23.16 | 23.44 | 22.88 | 23.34 | 291,910 | +0.06(+0.25%) |
Jul 24, 2013 | 23.00 | 23.35 | 22.24 | 23.28 | 638,348 | +0.24(+1.05%) |
Jul 23, 2013 | 23.72 | 23.72 | 22.97 | 23.04 | 377,086 | -0.38(-1.61%) |
Jul 22, 2013 | 23.03 | 23.44 | 23.03 | 23.42 | 301,462 | +0.35(+1.52%) |
Jul 19, 2013 | 23.44 | 23.51 | 22.60 | 23.07 | 528,059 | -0.23(-1.00%) |
Jul 18, 2013 | 24.34 | 24.69 | 23.11 | 23.30 | 910,989 | -0.94(-3.88%) |
Jul 17, 2013 | 24.43 | 24.48 | 23.93 | 24.24 | 288,272 | +0.00(+0.00%) |
Jul 16, 2013 | 24.68 | 24.85 | 24.01 | 24.24 | 684,697 | -0.74(-2.95%) |
Jul 15, 2013 | 24.83 | 25.18 | 24.69 | 24.98 | 269,608 | +0.18(+0.73%) |
Jul 12, 2013 | 24.60 | 24.85 | 24.42 | 24.80 | 469,076 | +0.18(+0.75%) |
Jul 11, 2013 | 24.29 | 24.64 | 24.25 | 24.61 | 455,179 | +0.42(+1.73%) |
Jul 10, 2013 | 24.11 | 24.22 | 23.96 | 24.20 | 351,414 | +0.13(+0.54%) |
Jul 09, 2013 | 24.03 | 24.11 | 23.87 | 24.07 | 353,486 | +0.14(+0.60%) |
Jul 08, 2013 | 23.89 | 24.01 | 23.42 | 23.92 | 263,609 | +0.29(+1.22%) |
Jul 05, 2013 | 23.49 | 23.71 | 23.12 | 23.63 | 191,627 | +0.51(+2.22%) |
Jul 03, 2013 | 23.24 | 23.37 | 22.85 | 23.12 | 260,203 | -0.23(-1.00%) |
Jul 02, 2013 | 23.76 | 24.29 | 23.22 | 23.35 | 440,623 | -0.45(-1.87%) |
Jul 01, 2013 | 23.59 | 24.24 | 23.59 | 23.80 | 586,386 | +0.49(+2.10%) |
Jun 28, 2013 | 23.27 | 23.61 | 23.04 | 23.31 | 275,251 | +0.06(+0.25%) |
Jun 27, 2013 | 22.80 | 23.53 | 22.80 | 23.25 | 418,777 | +0.63(+2.76%) |
Jun 26, 2013 | 22.17 | 22.80 | 22.17 | 22.63 | 431,225 | +0.63(+2.86%) |
Jun 25, 2013 | 21.74 | 22.02 | 21.35 | 22.00 | 205,660 | +0.56(+2.60%) |
Jun 24, 2013 | 21.66 | 21.88 | 20.76 | 21.44 | 935,317 | -0.40(-1.85%) |
Jun 21, 2013 | 22.62 | 22.77 | 21.69 | 21.84 | 1,137,099 | -0.64(-2.86%) |
Jun 20, 2013 | 23.40 | 23.63 | 22.19 | 22.49 | 902,046 | -1.23(-5.18%) |
Jun 19, 2013 | 23.59 | 24.17 | 23.57 | 23.71 | 845,818 | -0.27(-1.14%) |
Jun 18, 2013 | 23.84 | 24.04 | 23.68 | 23.99 | 1,788,433 | +0.17(+0.70%) |
Jun 17, 2013 | 23.25 | 23.83 | 23.12 | 23.82 | 402,917 | +0.71(+3.07%) |
Jun 14, 2013 | 22.95 | 23.35 | 22.84 | 23.11 | 830,673 | +0.13(+0.55%) |
Jun 13, 2013 | 22.89 | 23.05 | 22.65 | 22.99 | 365,862 | +0.02(+0.08%) |
Jun 12, 2013 | 23.20 | 23.34 | 22.93 | 22.97 | 421,999 | -0.16(-0.70%) |
Jun 11, 2013 | 23.06 | 23.32 | 22.88 | 23.13 | 518,269 | -0.09(-0.41%) |
Jun 10, 2013 | 22.94 | 23.32 | 22.82 | 23.22 | 746,793 | +0.35(+1.51%) |
Jun 07, 2013 | 22.90 | 22.95 | 22.59 | 22.88 | 563,976 | +0.18(+0.79%) |
Jun 06, 2013 | 21.63 | 22.80 | 21.61 | 22.70 | 624,077 | +1.00(+4.62%) |
Jun 05, 2013 | 21.81 | 21.81 | 21.09 | 21.70 | 1,349,519 | -0.31(-1.41%) |
Jun 04, 2013 | 22.44 | 22.62 | 21.90 | 22.01 | 549,300 | -0.45(-2.02%) |
Jun 03, 2013 | 22.54 | 22.61 | 22.11 | 22.46 | 566,395 | -0.09(-0.42%) |
May 31, 2013 | 22.53 | 22.91 | 22.42 | 22.55 | 625,189 | -0.14(-0.63%) |
May 30, 2013 | 23.29 | 23.38 | 22.37 | 22.70 | 695,472 | -0.69(-2.94%) |
May 29, 2013 | 23.61 | 23.67 | 22.94 | 23.39 | 430,257 | -0.35(-1.46%) |
May 28, 2013 | 23.70 | 23.95 | 23.58 | 23.73 | 397,029 | +0.15(+0.63%) |
May 24, 2013 | 23.60 | 23.85 | 23.53 | 23.58 | 594,200 | -0.16(-0.66%) |
May 23, 2013 | 23.84 | 24.25 | 22.93 | 23.74 | 974,066 | -0.68(-2.80%) |
May 22, 2013 | 24.36 | 24.70 | 24.16 | 24.43 | 668,525 | +0.10(+0.43%) |
May 21, 2013 | 23.57 | 24.43 | 23.54 | 24.32 | 534,527 | +0.78(+3.30%) |
May 20, 2013 | 23.55 | 23.61 | 23.33 | 23.54 | 524,028 | +0.01(+0.06%) |
May 17, 2013 | 23.36 | 23.68 | 23.32 | 23.53 | 246,274 | +0.17(+0.73%) |
May 16, 2013 | 23.52 | 23.65 | 23.16 | 23.36 | 709,478 | -0.15(-0.63%) |
May 15, 2013 | 23.43 | 23.67 | 23.25 | 23.51 | 410,982 | +0.00(+0.00%) |
May 13, 2013 | 23.61 | 23.67 | 23.37 | 23.51 | 317,412 | -0.03(-0.11%) |
May 10, 2013 | 23.34 | 23.75 | 23.21 | 23.53 | 919,754 | +0.22(+0.94%) |
May 09, 2013 | 22.98 | 23.39 | 22.85 | 23.31 | 567,793 | +0.36(+1.55%) |
May 08, 2013 | 22.28 | 23.05 | 22.14 | 22.96 | 969,579 | +0.72(+3.21%) |
May 07, 2013 | 22.07 | 22.33 | 21.97 | 22.24 | 670,593 | +0.27(+1.25%) |
May 06, 2013 | 21.59 | 22.19 | 21.55 | 21.97 | 401,018 | +0.43(+1.98%) |
May 03, 2013 | 21.88 | 21.59 | 21.25 | 21.54 | 592,683 | +0.00(+0.00%) |
May 02, 2013 | 21.46 | 21.70 | 21.06 | 21.54 | 639,531 | +0.08(+0.36%) |
May 01, 2013 | 21.69 | 22.04 | 21.43 | 21.47 | 837,389 | -0.15(-0.71%) |
Apr 30, 2013 | 21.13 | 21.63 | 20.98 | 21.62 | 425,579 | +0.52(+2.47%) |
Apr 29, 2013 | 21.22 | 21.27 | 20.89 | 21.10 | 554,081 | -0.12(-0.56%) |
Apr 26, 2013 | 21.56 | 21.79 | 20.76 | 21.22 | 796,575 | -0.57(-2.63%) |
Apr 25, 2013 | 21.74 | 22.39 | 21.72 | 21.79 | 761,956 | +0.04(+0.18%) |
Apr 24, 2013 | 21.36 | 21.90 | 21.34 | 21.75 | 422,563 | +0.40(+1.85%) |
Apr 23, 2013 | 20.81 | 21.40 | 20.76 | 21.35 | 537,857 | +0.65(+3.12%) |
Apr 22, 2013 | 20.59 | 20.80 | 20.53 | 20.71 | 229,262 | +0.25(+1.24%) |
Apr 19, 2013 | 20.32 | 20.57 | 20.24 | 20.45 | 378,216 | +0.21(+1.06%) |
Apr 18, 2013 | 20.32 | 20.36 | 20.15 | 20.24 | 234,046 | +0.01(+0.07%) |
Apr 17, 2013 | 20.52 | 20.54 | 19.96 | 20.23 | 806,159 | -0.32(-1.58%) |
Apr 16, 2013 | 20.27 | 20.63 | 20.16 | 20.55 | 517,765 | +0.42(+2.10%) |
Apr 15, 2013 | 19.97 | 20.25 | 19.83 | 20.13 | 760,849 | -0.28(-1.35%) |
Apr 12, 2013 | 20.38 | 20.49 | 20.19 | 20.41 | 375,545 | -0.10(-0.48%) |
Apr 11, 2013 | 20.60 | 20.63 | 20.26 | 20.50 | 688,415 | -0.12(-0.56%) |
Apr 10, 2013 | 20.98 | 21.10 | 20.57 | 20.62 | 435,950 | -0.32(-1.51%) |
Apr 09, 2013 | 20.81 | 21.08 | 20.73 | 20.93 | 341,314 | +0.16(+0.75%) |
Apr 08, 2013 | 20.03 | 20.82 | 20.03 | 20.78 | 614,121 | +0.64(+3.16%) |
Apr 05, 2013 | 19.91 | 20.24 | 19.60 | 20.14 | 643,060 | -0.02(-0.11%) |
Apr 04, 2013 | 20.42 | 20.43 | 20.05 | 20.16 | 528,328 | -0.28(-1.35%) |
Apr 03, 2013 | 21.10 | 21.18 | 20.06 | 20.44 | 833,621 | -0.71(-3.35%) |
Apr 02, 2013 | 21.36 | 21.52 | 20.98 | 21.15 | 475,924 | -0.17(-0.79%) |
Apr 01, 2013 | 21.40 | 21.47 | 21.22 | 21.32 | 445,351 | -0.14(-0.66%) |
Mar 28, 2013 | 21.43 | 21.53 | 21.30 | 21.46 | 406,254 | +0.11(+0.50%) |
Mar 27, 2013 | 21.39 | 21.56 | 21.15 | 21.35 | 426,111 | -0.13(-0.62%) |
Mar 26, 2013 | 21.62 | 21.67 | 21.39 | 21.49 | 618,496 | -0.04(-0.21%) |
Mar 25, 2013 | 21.50 | 21.96 | 21.37 | 21.53 | 654,324 | +0.05(+0.25%) |
Mar 22, 2013 | 21.43 | 21.79 | 21.40 | 21.48 | 591,016 | +0.11(+0.50%) |
Mar 21, 2013 | 20.98 | 21.56 | 20.93 | 21.37 | 582,026 | +0.38(+1.80%) |
Mar 20, 2013 | 20.60 | 21.13 | 20.60 | 20.99 | 553,478 | +0.43(+2.10%) |
Mar 19, 2013 | 20.37 | 20.56 | 20.27 | 20.56 | 411,418 | +0.23(+1.12%) |
Mar 18, 2013 | 19.90 | 20.37 | 19.67 | 20.33 | 765,666 | +0.19(+0.93%) |
Mar 15, 2013 | 20.58 | 20.58 | 20.05 | 20.15 | 2,427,816 | -0.48(-2.31%) |
Mar 14, 2013 | 20.78 | 20.80 | 20.49 | 20.62 | 788,911 | -0.18(-0.86%) |
Mar 13, 2013 | 20.95 | 21.02 | 20.66 | 20.80 | 611,641 | -0.23(-1.08%) |
Mar 12, 2013 | 21.05 | 21.17 | 20.77 | 21.03 | 562,947 | +0.03(+0.15%) |
Mar 11, 2013 | 21.14 | 21.14 | 20.94 | 21.00 | 574,346 | -0.20(-0.94%) |
Mar 08, 2013 | 20.90 | 21.22 | 20.81 | 21.20 | 658,274 | +0.39(+1.88%) |
Mar 07, 2013 | 20.65 | 20.98 | 20.60 | 20.81 | 987,669 | +0.22(+1.06%) |
Mar 06, 2013 | 20.89 | 20.95 | 20.27 | 20.59 | 1,153,536 | -0.22(-1.05%) |
Mar 05, 2013 | 20.92 | 20.93 | 20.60 | 20.81 | 768,430 | +0.00(+0.02%) |
Mar 04, 2013 | 20.57 | 20.83 | 20.23 | 20.80 | 760,132 | +0.26(+1.28%) |
Mar 01, 2013 | 20.33 | 20.54 | 20.19 | 20.54 | 629,414 | +0.09(+0.44%) |
Feb 28, 2013 | 20.19 | 20.50 | 20.18 | 20.45 | 682,924 | +0.28(+1.39%) |
Feb 27, 2013 | 19.80 | 20.24 | 19.78 | 20.17 | 690,788 | +0.35(+1.77%) |
Feb 26, 2013 | 19.68 | 19.84 | 19.41 | 19.82 | 560,648 | +0.20(+1.02%) |
Feb 25, 2013 | 19.77 | 20.00 | 19.58 | 19.62 | 633,915 | +0.02(+0.11%) |
Feb 22, 2013 | 19.56 | 19.72 | 19.29 | 19.60 | 772,949 | +0.08(+0.39%) |
Feb 21, 2013 | 19.59 | 19.72 | 18.84 | 19.52 | 1,294,008 | -0.20(-0.99%) |
Feb 20, 2013 | 20.07 | 20.29 | 19.69 | 19.72 | 643,963 | -0.34(-1.69%) |
Feb 19, 2013 | 19.91 | 20.16 | 19.85 | 20.05 | 767,666 | +0.20(+1.01%) |
Feb 15, 2013 | 20.16 | 20.36 | 19.74 | 19.85 | 680,140 | -0.30(-1.50%) |
Feb 14, 2013 | 19.43 | 20.16 | 19.36 | 20.16 | 675,399 | +0.59(+3.00%) |
Feb 13, 2013 | 19.45 | 19.57 | 19.09 | 19.57 | 766,850 | +0.14(+0.73%) |
Feb 12, 2013 | 19.20 | 19.47 | 19.15 | 19.43 | 815,576 | +0.24(+1.25%) |
Feb 11, 2013 | 19.03 | 19.27 | 18.99 | 19.19 | 655,167 | +0.21(+1.13%) |
Feb 08, 2013 | 18.69 | 19.01 | 18.63 | 18.97 | 495,158 | +0.28(+1.52%) |
Feb 07, 2013 | 18.36 | 18.69 | 18.36 | 18.69 | 462,325 | +0.24(+1.33%) |
Feb 06, 2013 | 18.69 | 18.76 | 18.41 | 18.44 | 1,565,734 | -0.06(-0.31%) |
Feb 04, 2013 | 18.13 | 18.55 | 18.02 | 18.50 | 543,611 | +0.37(+2.04%) |
Feb 01, 2013 | 18.02 | 18.31 | 17.94 | 18.13 | 447,801 | +0.20(+1.12%) |
Jan 31, 2013 | 17.54 | 17.94 | 17.49 | 17.93 | 473,009 | +0.36(+2.03%) |
Jan 30, 2013 | 17.67 | 17.78 | 17.52 | 17.57 | 673,929 | -0.07(-0.42%) |
Jan 29, 2013 | 17.66 | 17.66 | 17.35 | 17.65 | 630,327 | -0.01(-0.07%) |
Jan 28, 2013 | 17.27 | 17.73 | 17.15 | 17.66 | 548,877 | +0.44(+2.58%) |
Jan 25, 2013 | 17.01 | 17.24 | 16.91 | 17.22 | 492,605 | +0.24(+1.40%) |
Jan 24, 2013 | 16.93 | 17.14 | 16.93 | 16.98 | 473,144 | +0.05(+0.29%) |
Jan 23, 2013 | 16.97 | 17.04 | 16.80 | 16.93 | 437,811 | -0.00(-0.03%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 16.94 | 612,200 | +0.13(+0.76%) |
Jan 18, 2013 | 16.46 | 16.83 | 16.46 | 16.81 | 474,844 | +0.27(+1.62%) |
Jan 17, 2013 | 16.49 | 16.63 | 16.35 | 16.54 | 504,621 | +0.14(+0.86%) |
Jan 16, 2013 | 16.52 | 16.66 | 16.33 | 16.40 | 416,772 | -0.12(-0.75%) |
Jan 15, 2013 | 16.40 | 16.52 | 16.30 | 16.52 | 712,085 | +0.11(+0.67%) |
Jan 14, 2013 | 16.47 | 16.59 | 16.35 | 16.41 | 410,877 | -0.06(-0.37%) |
Jan 11, 2013 | 16.54 | 16.70 | 16.44 | 16.47 | 436,751 | -0.07(-0.45%) |
Jan 10, 2013 | 16.58 | 16.80 | 16.51 | 16.55 | 1,376,031 | +0.13(+0.80%) |
Jan 09, 2013 | 16.56 | 16.75 | 16.37 | 16.42 | 565,872 | -0.08(-0.48%) |
Jan 08, 2013 | 16.57 | 16.59 | 16.37 | 16.50 | 431,952 | +0.02(+0.13%) |
Jan 07, 2013 | 16.23 | 16.67 | 16.18 | 16.47 | 663,887 | +0.25(+1.54%) |
Jan 04, 2013 | 16.26 | 16.44 | 16.18 | 16.22 | 670,544 | +0.03(+0.19%) |
Jan 03, 2013 | 16.18 | 16.36 | 16.12 | 16.19 | 681,518 | +0.04(+0.22%) |
Jan 02, 2013 | 16.13 | 16.21 | 15.70 | 16.16 | 1,147,058 | +0.46(+2.94%) |
Dec 31, 2012 | 15.33 | 15.78 | 15.19 | 15.70 | 923,927 | +0.32(+2.09%) |
Dec 28, 2012 | 15.23 | 15.54 | 15.21 | 15.38 | 327,755 | +0.03(+0.20%) |
Dec 27, 2012 | 15.37 | 15.47 | 15.09 | 15.34 | 464,361 | -0.07(-0.43%) |
Dec 26, 2012 | 15.50 | 15.54 | 15.16 | 15.41 | 519,912 | -0.05(-0.34%) |
Dec 24, 2012 | 15.52 | 15.71 | 15.34 | 15.46 | 217,171 | -0.08(-0.54%) |
Dec 21, 2012 | 15.41 | 15.64 | 15.29 | 15.55 | 1,265,368 | -0.04(-0.23%) |
Dec 20, 2012 | 15.50 | 15.69 | 15.40 | 15.58 | 741,245 | +0.05(+0.34%) |
Dec 19, 2012 | 15.31 | 15.58 | 15.26 | 15.53 | 701,665 | +0.29(+1.87%) |
Dec 18, 2012 | 15.05 | 15.36 | 14.97 | 15.24 | 716,022 | +0.19(+1.26%) |
Dec 17, 2012 | 15.00 | 15.09 | 14.94 | 15.05 | 408,150 | +0.11(+0.74%) |
Dec 14, 2012 | 15.09 | 15.28 | 14.91 | 14.94 | 429,962 | -0.16(-1.05%) |
Dec 13, 2012 | 15.27 | 15.32 | 14.94 | 15.10 | 610,678 | -0.24(-1.55%) |
Dec 12, 2012 | 15.45 | 15.52 | 15.26 | 15.34 | 598,590 | -0.13(-0.85%) |
Dec 11, 2012 | 15.28 | 15.48 | 15.09 | 15.47 | 406,883 | +0.18(+1.21%) |
Dec 10, 2012 | 15.35 | 15.44 | 15.21 | 15.29 | 292,769 | -0.02(-0.11%) |
Dec 07, 2012 | 15.33 | 15.41 | 15.10 | 15.30 | 229,498 | +0.04(+0.26%) |
Dec 06, 2012 | 15.21 | 15.39 | 15.05 | 15.27 | 302,022 | +0.00(+0.00%) |
Dec 05, 2012 | 15.33 | 15.43 | 15.01 | 15.27 | 737,436 | +0.02(+0.14%) |
Dec 04, 2012 | 15.57 | 15.62 | 15.14 | 15.24 | 534,098 | -0.53(-3.35%) |
Nov 30, 2012 | 15.74 | 15.84 | 15.65 | 15.77 | 625,098 | +0.03(+0.20%) |
Nov 29, 2012 | 15.70 | 16.00 | 15.67 | 15.74 | 710,142 | +0.11(+0.68%) |
Nov 28, 2012 | 15.29 | 15.65 | 15.27 | 15.63 | 998,315 | +0.35(+2.27%) |
Nov 27, 2012 | 15.14 | 15.33 | 15.10 | 15.29 | 789,321 | +0.18(+1.22%) |
Nov 26, 2012 | 15.07 | 15.29 | 14.95 | 15.10 | 589,085 | +0.00(+0.00%) |
Nov 23, 2012 | 14.86 | 15.12 | 14.79 | 15.10 | 129,448 | +0.25(+1.66%) |
Nov 21, 2012 | 14.73 | 14.95 | 14.68 | 14.86 | 305,975 | +0.10(+0.66%) |
Nov 20, 2012 | 14.85 | 14.90 | 14.60 | 14.76 | 440,183 | -0.10(-0.68%) |
Nov 19, 2012 | 14.37 | 14.90 | 14.37 | 14.86 | 605,538 | +0.65(+4.55%) |
Nov 16, 2012 | 14.15 | 14.35 | 14.05 | 14.21 | 816,835 | +0.15(+1.03%) |
Nov 15, 2012 | 14.13 | 14.24 | 13.81 | 14.07 | 1,000,085 | -0.09(-0.62%) |
Nov 14, 2012 | 14.47 | 14.51 | 13.94 | 14.16 | 752,834 | -0.17(-1.17%) |
Nov 13, 2012 | 14.32 | 14.38 | 14.09 | 14.32 | 518,606 | +0.01(+0.09%) |
Nov 12, 2012 | 14.57 | 14.60 | 14.20 | 14.31 | 543,134 | -0.26(-1.75%) |
Nov 09, 2012 | 14.64 | 14.68 | 14.45 | 14.57 | 460,171 | -0.14(-0.99%) |
Nov 08, 2012 | 14.78 | 15.01 | 14.61 | 14.71 | 1,249,553 | -0.07(-0.45%) |
Nov 07, 2012 | 14.67 | 14.91 | 14.56 | 14.78 | 696,941 | +0.04(+0.27%) |
Nov 06, 2012 | 14.36 | 14.83 | 14.36 | 14.74 | 1,918,324 | +0.40(+2.76%) |
Nov 05, 2012 | 14.30 | 14.42 | 14.23 | 14.34 | 268,740 | +0.00(+0.03%) |
Nov 02, 2012 | 14.14 | 14.46 | 14.14 | 14.34 | 637,392 | +0.10(+0.68%) |
Nov 01, 2012 | 14.24 | 14.32 | 14.13 | 14.24 | 396,464 | +0.07(+0.50%) |
Oct 31, 2012 | 13.86 | 14.19 | 13.57 | 14.17 | 776,791 | +0.31(+2.23%) |
Oct 26, 2012 | 13.95 | 13.86 | 13.86 | 13.86 | 1,269,696 | -0.09(-0.62%) |
Oct 25, 2012 | 14.33 | 14.38 | 13.93 | 13.95 | 992,819 | -0.31(-2.19%) |
Oct 24, 2012 | 14.40 | 14.56 | 14.24 | 14.26 | 420,244 | -0.07(-0.51%) |
Oct 23, 2012 | 14.35 | 14.44 | 14.23 | 14.33 | 344,842 | -0.06(-0.39%) |
Oct 19, 2012 | 14.73 | 14.73 | 14.39 | 14.39 | 437,775 | -0.19(-1.34%) |
Oct 18, 2012 | 14.64 | 14.71 | 14.49 | 14.59 | 221,317 | -0.02(-0.15%) |
Oct 17, 2012 | 14.45 | 14.63 | 14.38 | 14.61 | 338,554 | +0.13(+0.93%) |
Oct 16, 2012 | 14.40 | 14.48 | 14.32 | 14.47 | 370,499 | +0.07(+0.48%) |
Oct 15, 2012 | 14.40 | 14.40 | 14.33 | 14.40 | 300,373 | +0.03(+0.18%) |
Oct 12, 2012 | 14.40 | 14.40 | 14.29 | 14.38 | 320,533 | -0.02(-0.15%) |
Oct 11, 2012 | 14.56 | 14.59 | 14.38 | 14.40 | 482,706 | -0.12(-0.81%) |
Oct 10, 2012 | 14.67 | 14.67 | 14.47 | 14.52 | 924,465 | -0.03(-0.18%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.44 | 14.54 | 538,808 | -0.10(-0.68%) |
Oct 08, 2012 | 14.66 | 14.66 | 14.51 | 14.64 | 431,149 | -0.02(-0.12%) |
Oct 05, 2012 | 14.76 | 14.76 | 14.62 | 14.66 | 706,385 | -0.05(-0.32%) |
Oct 04, 2012 | 14.75 | 14.75 | 14.64 | 14.71 | 510,891 | +0.01(+0.06%) |
Oct 03, 2012 | 14.58 | 14.73 | 14.41 | 14.70 | 1,297,246 | +0.12(+0.83%) |
Oct 02, 2012 | 14.16 | 14.60 | 14.08 | 14.58 | 7,345,654 | -0.39(-2.63%) |
Oct 01, 2012 | 14.69 | 15.24 | 14.60 | 14.97 | 769,059 | +0.40(+2.77%) |
Sep 28, 2012 | 14.43 | 14.59 | 14.26 | 14.57 | 296,063 | +0.10(+0.72%) |
Sep 27, 2012 | 14.44 | 14.55 | 14.24 | 14.46 | 447,519 | +0.06(+0.39%) |
Sep 26, 2012 | 14.46 | 14.55 | 14.35 | 14.41 | 276,011 | -0.10(-0.66%) |
Sep 25, 2012 | 14.68 | 14.75 | 14.45 | 14.50 | 488,306 | -0.18(-1.24%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.49 | 14.68 | 339,410 | +0.11(+0.74%) |
Sep 21, 2012 | 14.70 | 14.73 | 14.57 | 14.58 | 943,631 | +0.06(+0.39%) |
Sep 20, 2012 | 14.52 | 14.68 | 14.40 | 14.52 | 433,605 | +0.09(+0.60%) |
Sep 19, 2012 | 14.55 | 14.61 | 14.18 | 14.43 | 372,510 | -0.06(-0.39%) |
Sep 18, 2012 | 14.65 | 14.68 | 14.42 | 14.49 | 269,637 | -0.12(-0.83%) |
Sep 17, 2012 | 14.69 | 14.73 | 14.55 | 14.61 | 341,280 | -0.09(-0.62%) |
Sep 14, 2012 | 14.37 | 14.78 | 14.25 | 14.70 | 390,934 | +0.41(+2.85%) |
Sep 13, 2012 | 14.08 | 14.41 | 13.96 | 14.29 | 542,151 | -0.06(-0.45%) |
Sep 12, 2012 | 14.09 | 14.43 | 14.06 | 14.36 | 383,519 | +0.29(+2.09%) |
Sep 11, 2012 | 13.92 | 14.11 | 13.86 | 14.07 | 312,416 | +0.08(+0.59%) |
Sep 10, 2012 | 13.98 | 14.01 | 13.87 | 13.98 | 293,936 | +0.00(+0.03%) |
Sep 07, 2012 | 14.02 | 14.11 | 13.88 | 13.98 | 281,099 | +0.00(+0.03%) |
Sep 06, 2012 | 13.92 | 14.02 | 13.78 | 13.97 | 322,620 | -0.02(-0.16%) |
Sep 05, 2012 | 14.03 | 14.08 | 13.90 | 14.00 | 223,798 | -0.01(-0.06%) |
Sep 04, 2012 | 14.03 | 14.05 | 13.88 | 14.00 | 264,445 | +0.00(+0.03%) |
Aug 31, 2012 | 13.97 | 14.03 | 13.81 | 14.00 | 254,830 | +0.10(+0.75%) |
Aug 30, 2012 | 14.00 | 14.00 | 13.86 | 13.90 | 301,017 | -0.12(-0.87%) |
Aug 29, 2012 | 13.94 | 14.04 | 13.73 | 14.02 | 257,893 | +0.26(+1.92%) |
Aug 27, 2012 | 13.61 | 13.80 | 13.58 | 13.75 | 233,111 | +0.10(+0.70%) |
Aug 24, 2012 | 13.67 | 13.68 | 13.47 | 13.66 | 224,069 | -0.02(-0.13%) |
Aug 23, 2012 | 13.71 | 13.72 | 13.52 | 13.68 | 213,235 | -0.05(-0.38%) |
Aug 22, 2012 | 13.69 | 13.78 | 13.57 | 13.73 | 290,649 | -0.05(-0.35%) |
Aug 21, 2012 | 13.75 | 13.77 | 13.55 | 13.77 | 302,026 | +0.12(+0.89%) |
Aug 20, 2012 | 13.59 | 13.75 | 13.58 | 13.65 | 410,171 | +0.05(+0.38%) |
Aug 17, 2012 | 13.52 | 13.64 | 13.45 | 13.60 | 249,119 | +0.07(+0.54%) |
Aug 16, 2012 | 13.48 | 13.55 | 13.40 | 13.53 | 286,932 | +0.03(+0.19%) |
Aug 15, 2012 | 13.36 | 13.58 | 13.21 | 13.50 | 348,092 | +0.08(+0.58%) |
Aug 14, 2012 | 13.40 | 13.47 | 13.35 | 13.42 | 448,639 | +0.11(+0.85%) |
Aug 13, 2012 | 13.27 | 13.35 | 13.19 | 13.31 | 286,473 | +0.03(+0.20%) |
Aug 10, 2012 | 13.46 | 13.50 | 13.26 | 13.29 | 346,306 | -0.19(-1.38%) |
Aug 09, 2012 | 13.45 | 13.57 | 13.30 | 13.47 | 248,701 | +0.03(+0.23%) |
Aug 08, 2012 | 13.51 | 13.55 | 13.30 | 13.44 | 265,952 | -0.14(-1.02%) |
Aug 07, 2012 | 13.64 | 13.68 | 13.54 | 13.58 | 469,840 | -0.06(-0.41%) |
Aug 06, 2012 | 13.58 | 13.64 | 13.36 | 13.64 | 563,124 | +0.07(+0.51%) |
Aug 03, 2012 | 13.55 | 13.58 | 13.40 | 13.57 | 536,010 | +0.16(+1.19%) |
Aug 02, 2012 | 13.26 | 13.53 | 13.03 | 13.41 | 468,711 | +0.26(+1.94%) |