Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.26 | 19.32 | 19.08 | 19.13 | 5,636,852 | -0.12(-0.65%) |
Aug 29, 2013 | 19.15 | 19.39 | 19.07 | 19.25 | 5,398,980 | +0.06(+0.29%) |
Aug 28, 2013 | 19.37 | 19.39 | 19.13 | 19.19 | 4,316,558 | -0.24(-1.25%) |
Aug 27, 2013 | 19.40 | 19.59 | 19.40 | 19.44 | 3,774,442 | -0.08(-0.41%) |
Aug 26, 2013 | 19.84 | 19.88 | 19.51 | 19.52 | 5,247,757 | -0.32(-1.63%) |
Aug 23, 2013 | 19.62 | 19.87 | 19.56 | 19.84 | 3,549,379 | +0.28(+1.42%) |
Aug 22, 2013 | 19.48 | 19.68 | 19.43 | 19.56 | 3,711,183 | +0.05(+0.23%) |
Aug 21, 2013 | 19.80 | 19.80 | 19.51 | 19.52 | 3,177,645 | -0.28(-1.40%) |
Aug 20, 2013 | 19.75 | 19.95 | 19.74 | 19.79 | 3,664,169 | +0.05(+0.26%) |
Aug 19, 2013 | 19.66 | 19.84 | 19.65 | 19.74 | 4,802,484 | +0.07(+0.37%) |
Aug 16, 2013 | 19.75 | 19.78 | 19.58 | 19.67 | 4,485,725 | -0.15(-0.77%) |
Aug 15, 2013 | 20.20 | 20.21 | 19.80 | 19.82 | 4,545,493 | -0.54(-2.64%) |
Aug 14, 2013 | 20.68 | 20.70 | 20.35 | 20.36 | 4,340,902 | -0.34(-1.64%) |
Aug 13, 2013 | 20.78 | 20.81 | 20.65 | 20.70 | 1,741,740 | -0.03(-0.14%) |
Aug 12, 2013 | 20.63 | 20.78 | 20.58 | 20.73 | 2,702,120 | +0.00(+0.00%) |
Aug 09, 2013 | 20.72 | 20.84 | 20.67 | 20.73 | 2,530,097 | -0.01(-0.03%) |
Aug 08, 2013 | 20.86 | 20.91 | 20.69 | 20.73 | 3,631,081 | -0.08(-0.38%) |
Aug 07, 2013 | 20.93 | 20.93 | 20.74 | 20.81 | 3,953,271 | -0.15(-0.70%) |
Aug 06, 2013 | 20.98 | 21.04 | 20.87 | 20.96 | 5,437,592 | -0.10(-0.46%) |
Aug 05, 2013 | 20.91 | 21.08 | 20.85 | 21.05 | 4,606,688 | +0.11(+0.51%) |
Aug 02, 2013 | 20.62 | 20.95 | 20.53 | 20.95 | 5,354,283 | +0.27(+1.29%) |
Aug 01, 2013 | 20.64 | 20.76 | 20.55 | 20.68 | 4,271,783 | +0.20(+0.99%) |
Jul 31, 2013 | 20.55 | 20.63 | 20.45 | 20.48 | 5,369,368 | -0.14(-0.66%) |
Jul 30, 2013 | 20.74 | 20.91 | 20.58 | 20.61 | 3,766,684 | -0.08(-0.38%) |
Jul 29, 2013 | 20.64 | 20.81 | 20.60 | 20.69 | 3,086,481 | +0.06(+0.27%) |
Jul 26, 2013 | 20.60 | 20.64 | 20.42 | 20.64 | 4,885,648 | -0.10(-0.46%) |
Jul 25, 2013 | 20.59 | 20.80 | 20.56 | 20.73 | 2,827,720 | +0.10(+0.49%) |
Jul 24, 2013 | 20.75 | 20.76 | 20.59 | 20.63 | 3,378,515 | -0.12(-0.57%) |
Jul 23, 2013 | 20.69 | 20.78 | 20.60 | 20.75 | 3,544,910 | +0.06(+0.30%) |
Jul 22, 2013 | 20.74 | 20.79 | 20.60 | 20.69 | 3,639,464 | -0.11(-0.51%) |
Jul 19, 2013 | 20.75 | 20.84 | 20.57 | 20.79 | 3,822,071 | +0.11(+0.54%) |
Jul 18, 2013 | 20.68 | 20.85 | 20.62 | 20.68 | 4,421,842 | -0.01(-0.05%) |
Jul 17, 2013 | 20.68 | 20.79 | 20.56 | 20.69 | 3,716,409 | +0.04(+0.22%) |
Jul 16, 2013 | 20.65 | 20.73 | 20.47 | 20.65 | 3,530,095 | -0.07(-0.35%) |
Jul 15, 2013 | 20.53 | 20.76 | 20.52 | 20.72 | 5,652,394 | +0.17(+0.85%) |
Jul 12, 2013 | 20.54 | 20.61 | 20.40 | 20.55 | 5,104,553 | -0.02(-0.11%) |
Jul 11, 2013 | 20.35 | 20.62 | 20.31 | 20.57 | 9,002,106 | +0.35(+1.75%) |
Jul 10, 2013 | 19.98 | 20.22 | 19.95 | 20.21 | 5,218,685 | +0.24(+1.21%) |
Jul 09, 2013 | 20.17 | 20.09 | 19.94 | 19.97 | 5,800,031 | -0.12(-0.59%) |
Jul 08, 2013 | 20.07 | 20.19 | 19.94 | 20.09 | 5,709,559 | +0.08(+0.42%) |
Jul 05, 2013 | 20.05 | 20.10 | 19.82 | 20.01 | 4,068,485 | -0.03(-0.17%) |
Jul 03, 2013 | 19.81 | 20.11 | 19.77 | 20.04 | 4,718,981 | +0.18(+0.91%) |
Jul 02, 2013 | 19.71 | 19.97 | 19.66 | 19.86 | 6,220,945 | +0.14(+0.71%) |
Jul 01, 2013 | 19.66 | 19.86 | 19.60 | 19.72 | 5,431,232 | +0.10(+0.52%) |
Jun 28, 2013 | 19.66 | 19.78 | 19.48 | 19.62 | 15,997,017 | -0.06(-0.31%) |
Jun 27, 2013 | 19.28 | 19.96 | 19.18 | 19.68 | 16,752,472 | +0.95(+5.07%) |
Jun 26, 2013 | 18.86 | 18.89 | 18.73 | 18.73 | 8,270,564 | +0.04(+0.24%) |
Jun 25, 2013 | 18.69 | 18.80 | 18.63 | 18.69 | 7,279,078 | +0.08(+0.45%) |
Jun 24, 2013 | 18.50 | 18.78 | 18.47 | 18.60 | 5,185,039 | -0.07(-0.39%) |
Jun 21, 2013 | 18.64 | 18.75 | 18.44 | 18.68 | 9,388,859 | +0.24(+1.28%) |
Jun 20, 2013 | 18.82 | 18.86 | 18.42 | 18.44 | 8,149,732 | -0.44(-2.32%) |
Jun 19, 2013 | 19.28 | 19.33 | 18.87 | 18.88 | 7,198,247 | -0.50(-2.58%) |
Jun 18, 2013 | 19.40 | 19.46 | 19.25 | 19.38 | 6,446,045 | -0.05(-0.26%) |
Jun 17, 2013 | 19.23 | 19.47 | 19.23 | 19.43 | 4,198,399 | +0.28(+1.47%) |
Jun 14, 2013 | 19.21 | 19.30 | 19.09 | 19.15 | 3,954,371 | -0.06(-0.29%) |
Jun 13, 2013 | 18.99 | 19.24 | 18.86 | 19.20 | 4,121,868 | +0.22(+1.18%) |
Jun 12, 2013 | 19.24 | 19.37 | 18.96 | 18.98 | 5,557,673 | -0.13(-0.71%) |
Jun 11, 2013 | 18.95 | 19.27 | 18.86 | 19.11 | 4,891,239 | +0.10(+0.53%) |
Jun 10, 2013 | 18.98 | 19.05 | 18.82 | 19.01 | 3,695,582 | +0.06(+0.30%) |
Jun 07, 2013 | 18.70 | 18.98 | 18.70 | 18.96 | 5,302,897 | +0.33(+1.78%) |
Jun 06, 2013 | 18.57 | 18.62 | 18.37 | 18.62 | 7,933,270 | +0.08(+0.45%) |
Jun 05, 2013 | 18.74 | 18.81 | 18.54 | 18.54 | 6,555,035 | -0.29(-1.55%) |
Jun 04, 2013 | 18.82 | 18.96 | 18.73 | 18.83 | 6,789,448 | +0.04(+0.24%) |
Jun 03, 2013 | 18.91 | 18.91 | 18.43 | 18.79 | 8,364,039 | -0.13(-0.71%) |
May 31, 2013 | 19.28 | 19.29 | 18.92 | 18.92 | 5,982,697 | -0.39(-2.04%) |
May 30, 2013 | 19.32 | 19.39 | 19.24 | 19.32 | 3,549,751 | +0.01(+0.03%) |
May 29, 2013 | 19.60 | 19.68 | 19.28 | 19.31 | 5,114,047 | -0.34(-1.72%) |
May 28, 2013 | 19.62 | 19.82 | 19.58 | 19.65 | 4,572,279 | +0.12(+0.60%) |
May 24, 2013 | 19.46 | 19.60 | 19.33 | 19.53 | 4,464,655 | +0.02(+0.12%) |
May 23, 2013 | 19.64 | 19.72 | 19.43 | 19.51 | 7,469,209 | -0.26(-1.31%) |
May 22, 2013 | 19.99 | 20.13 | 19.69 | 19.77 | 5,908,740 | -0.26(-1.29%) |
May 21, 2013 | 20.06 | 20.12 | 19.91 | 20.02 | 4,599,993 | -0.03(-0.14%) |
May 20, 2013 | 20.18 | 20.23 | 20.03 | 20.05 | 6,154,721 | -0.12(-0.61%) |
May 17, 2013 | 20.11 | 20.20 | 20.04 | 20.18 | 4,540,109 | +0.08(+0.39%) |
May 16, 2013 | 20.25 | 20.34 | 20.06 | 20.10 | 4,332,786 | -0.21(-1.05%) |
May 15, 2013 | 20.03 | 20.34 | 20.00 | 20.31 | 6,080,323 | +0.39(+1.97%) |
May 13, 2013 | 19.60 | 19.95 | 19.58 | 19.92 | 4,441,736 | +0.34(+1.72%) |
May 10, 2013 | 19.59 | 19.73 | 19.49 | 19.58 | 6,107,503 | -0.11(-0.54%) |
May 09, 2013 | 20.01 | 20.08 | 19.64 | 19.69 | 6,204,017 | -0.27(-1.35%) |
May 08, 2013 | 20.05 | 20.07 | 19.91 | 19.96 | 4,105,090 | -0.12(-0.62%) |
May 07, 2013 | 19.94 | 20.09 | 19.90 | 20.08 | 3,645,072 | +0.18(+0.90%) |
May 06, 2013 | 20.03 | 20.06 | 19.88 | 19.90 | 4,389,974 | -0.13(-0.64%) |
May 03, 2013 | 19.73 | 20.07 | 19.60 | 20.03 | 7,007,094 | +0.43(+2.21%) |
May 02, 2013 | 19.64 | 19.84 | 19.59 | 19.60 | 7,988,471 | -0.06(-0.29%) |
May 01, 2013 | 19.84 | 19.88 | 19.64 | 19.65 | 4,490,998 | -0.21(-1.07%) |
Apr 30, 2013 | 19.88 | 19.91 | 19.77 | 19.87 | 3,187,969 | -0.01(-0.06%) |
Apr 29, 2013 | 19.83 | 19.91 | 19.77 | 19.88 | 3,900,859 | +0.06(+0.31%) |
Apr 26, 2013 | 19.75 | 19.93 | 19.78 | 19.82 | 4,819,438 | +0.03(+0.14%) |
Apr 25, 2013 | 19.85 | 20.02 | 19.77 | 19.79 | 4,678,228 | +0.00(+0.00%) |
Apr 24, 2013 | 20.09 | 20.20 | 19.75 | 19.79 | 5,460,854 | -0.34(-1.69%) |
Apr 23, 2013 | 20.12 | 20.25 | 19.87 | 20.13 | 4,826,903 | +0.03(+0.14%) |
Apr 22, 2013 | 20.13 | 20.13 | 19.96 | 20.10 | 5,837,202 | -0.01(-0.06%) |
Apr 19, 2013 | 19.78 | 20.13 | 19.77 | 20.11 | 7,032,841 | +0.36(+1.81%) |
Apr 18, 2013 | 19.72 | 19.80 | 19.64 | 19.75 | 5,911,596 | +0.05(+0.25%) |
Apr 17, 2013 | 19.72 | 19.78 | 19.58 | 19.70 | 7,029,117 | -0.09(-0.48%) |
Apr 16, 2013 | 19.50 | 19.80 | 19.47 | 19.80 | 6,747,584 | +0.41(+2.13%) |
Apr 15, 2013 | 19.60 | 19.64 | 19.39 | 19.39 | 7,898,029 | -0.22(-1.14%) |
Apr 12, 2013 | 19.38 | 19.61 | 19.36 | 19.61 | 7,291,485 | +0.20(+1.01%) |
Apr 11, 2013 | 19.30 | 19.51 | 19.30 | 19.41 | 8,274,096 | +0.11(+0.58%) |
Apr 10, 2013 | 19.15 | 19.41 | 19.15 | 19.30 | 5,965,523 | +0.15(+0.79%) |
Apr 09, 2013 | 19.30 | 19.32 | 19.15 | 19.15 | 7,777,151 | -0.14(-0.75%) |
Apr 08, 2013 | 19.19 | 19.30 | 19.07 | 19.30 | 5,233,782 | +0.10(+0.52%) |
Apr 05, 2013 | 19.15 | 19.24 | 19.03 | 19.20 | 6,081,126 | -0.12(-0.61%) |
Apr 04, 2013 | 19.49 | 19.61 | 19.23 | 19.31 | 9,175,067 | -0.12(-0.63%) |
Apr 03, 2013 | 19.37 | 19.87 | 19.19 | 19.44 | 14,039,529 | -0.38(-1.94%) |
Apr 02, 2013 | 19.88 | 19.98 | 19.74 | 19.82 | 6,664,732 | -0.04(-0.22%) |
Apr 01, 2013 | 19.98 | 19.99 | 19.79 | 19.87 | 3,694,188 | -0.11(-0.53%) |
Mar 28, 2013 | 19.85 | 20.03 | 19.78 | 19.97 | 5,366,085 | +0.12(+0.62%) |
Mar 27, 2013 | 19.72 | 19.87 | 19.59 | 19.85 | 4,234,750 | +0.07(+0.34%) |
Mar 26, 2013 | 19.62 | 19.84 | 19.62 | 19.78 | 4,329,263 | +0.17(+0.85%) |
Mar 25, 2013 | 19.66 | 19.77 | 19.57 | 19.61 | 5,747,025 | +0.02(+0.11%) |
Mar 22, 2013 | 19.55 | 19.66 | 19.51 | 19.59 | 8,317,515 | +0.00(+0.00%) |
Mar 21, 2013 | 19.85 | 19.88 | 19.50 | 19.59 | 5,223,136 | -0.25(-1.26%) |
Mar 20, 2013 | 19.73 | 19.89 | 19.71 | 19.84 | 6,752,954 | +0.18(+0.91%) |
Mar 19, 2013 | 19.60 | 19.67 | 19.45 | 19.66 | 4,470,316 | +0.13(+0.66%) |
Mar 18, 2013 | 19.46 | 19.59 | 19.39 | 19.54 | 3,802,297 | +0.03(+0.17%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.32 | 19.50 | 7,191,876 | -0.07(-0.37%) |
Mar 14, 2013 | 19.55 | 19.59 | 19.44 | 19.58 | 3,844,213 | +0.03(+0.17%) |
Mar 13, 2013 | 19.38 | 19.55 | 19.32 | 19.54 | 3,074,662 | +0.19(+0.98%) |
Mar 12, 2013 | 19.31 | 19.37 | 19.25 | 19.35 | 3,873,872 | -0.02(-0.09%) |
Mar 11, 2013 | 19.40 | 19.45 | 19.34 | 19.37 | 4,303,325 | -0.02(-0.11%) |
Mar 08, 2013 | 19.39 | 19.48 | 19.34 | 19.39 | 3,538,195 | +0.07(+0.35%) |
Mar 07, 2013 | 19.43 | 19.49 | 19.31 | 19.32 | 4,102,463 | -0.10(-0.52%) |
Mar 06, 2013 | 19.41 | 19.48 | 19.37 | 19.43 | 5,222,503 | +0.06(+0.29%) |
Mar 05, 2013 | 19.42 | 19.49 | 19.34 | 19.37 | 5,872,034 | +0.02(+0.12%) |
Mar 04, 2013 | 19.13 | 19.39 | 19.03 | 19.35 | 5,798,413 | +0.22(+1.14%) |
Mar 01, 2013 | 18.98 | 19.13 | 18.86 | 19.13 | 5,923,924 | +0.11(+0.56%) |
Feb 28, 2013 | 19.08 | 19.17 | 19.02 | 19.02 | 6,290,669 | +0.01(+0.06%) |
Feb 27, 2013 | 18.89 | 19.05 | 18.76 | 19.01 | 5,632,161 | +0.15(+0.80%) |
Feb 26, 2013 | 18.71 | 18.87 | 18.63 | 18.86 | 5,826,032 | +0.17(+0.89%) |
Feb 25, 2013 | 18.96 | 19.01 | 18.69 | 18.69 | 4,551,662 | -0.22(-1.18%) |
Feb 22, 2013 | 18.82 | 18.95 | 18.80 | 18.92 | 4,220,427 | +0.11(+0.59%) |
Feb 21, 2013 | 18.79 | 18.85 | 18.70 | 18.81 | 5,882,417 | +0.04(+0.21%) |
Feb 20, 2013 | 18.74 | 18.96 | 18.69 | 18.77 | 7,860,089 | +0.11(+0.60%) |
Feb 19, 2013 | 18.84 | 18.93 | 18.55 | 18.66 | 16,076,856 | -0.16(-0.83%) |
Feb 15, 2013 | 18.90 | 18.92 | 18.68 | 18.81 | 8,843,776 | -0.03(-0.15%) |
Feb 14, 2013 | 18.76 | 18.91 | 18.73 | 18.84 | 8,863,877 | +0.17(+0.90%) |
Feb 13, 2013 | 18.64 | 18.74 | 18.60 | 18.67 | 6,171,090 | +0.10(+0.54%) |
Feb 12, 2013 | 18.67 | 18.68 | 18.55 | 18.57 | 7,723,769 | -0.04(-0.21%) |
Feb 11, 2013 | 18.68 | 18.70 | 18.55 | 18.61 | 6,171,007 | -0.01(-0.03%) |
Feb 08, 2013 | 18.54 | 18.66 | 18.48 | 18.62 | 5,234,857 | +0.06(+0.30%) |
Feb 07, 2013 | 18.50 | 18.61 | 18.35 | 18.56 | 8,153,466 | +0.13(+0.70%) |
Feb 06, 2013 | 18.39 | 18.46 | 18.32 | 18.43 | 11,742,377 | +0.13(+0.73%) |
Feb 04, 2013 | 18.35 | 18.43 | 18.29 | 18.30 | 5,940,413 | -0.14(-0.79%) |
Feb 01, 2013 | 18.35 | 18.45 | 18.28 | 18.44 | 7,192,036 | +0.21(+1.16%) |
Jan 31, 2013 | 18.05 | 18.36 | 18.05 | 18.23 | 8,610,155 | -0.02(-0.09%) |
Jan 30, 2013 | 17.87 | 18.40 | 17.85 | 18.25 | 9,069,437 | +0.23(+1.30%) |
Jan 29, 2013 | 18.08 | 18.09 | 17.98 | 18.01 | 7,806,617 | -0.04(-0.25%) |
Jan 28, 2013 | 17.99 | 18.11 | 17.90 | 18.06 | 8,536,419 | +0.17(+0.93%) |
Jan 25, 2013 | 17.83 | 17.94 | 17.79 | 17.89 | 7,396,738 | -0.04(-0.22%) |
Jan 24, 2013 | 17.64 | 17.97 | 17.64 | 17.93 | 8,843,156 | +0.32(+1.79%) |
Jan 23, 2013 | 17.68 | 17.69 | 17.57 | 17.62 | 5,740,550 | -0.06(-0.34%) |
Jan 22, 2013 | 17.57 | 17.69 | 17.52 | 17.68 | 6,388,260 | +0.13(+0.76%) |
Jan 18, 2013 | 17.47 | 17.54 | 17.36 | 17.54 | 6,766,734 | +0.11(+0.60%) |
Jan 17, 2013 | 17.30 | 17.51 | 17.26 | 17.44 | 6,884,264 | +0.19(+1.09%) |
Jan 16, 2013 | 17.16 | 17.28 | 17.09 | 17.25 | 7,351,741 | +0.06(+0.32%) |
Jan 15, 2013 | 17.06 | 17.21 | 17.05 | 17.20 | 8,222,811 | +0.02(+0.13%) |
Jan 14, 2013 | 17.06 | 17.22 | 16.98 | 17.17 | 9,163,697 | +0.13(+0.75%) |
Jan 11, 2013 | 17.08 | 17.08 | 16.88 | 17.05 | 8,730,619 | +0.10(+0.59%) |
Jan 10, 2013 | 16.84 | 16.96 | 16.81 | 16.95 | 8,610,944 | +0.12(+0.72%) |
Jan 09, 2013 | 16.71 | 16.83 | 16.69 | 16.82 | 8,646,587 | +0.14(+0.83%) |
Jan 08, 2013 | 16.60 | 16.71 | 16.50 | 16.69 | 14,247,098 | -0.01(-0.07%) |
Jan 07, 2013 | 16.74 | 16.75 | 16.63 | 16.70 | 3,258,454 | -0.04(-0.23%) |
Jan 04, 2013 | 16.61 | 16.81 | 16.60 | 16.74 | 5,164,389 | +0.12(+0.73%) |
Jan 03, 2013 | 16.60 | 16.69 | 16.60 | 16.61 | 5,049,706 | -0.04(-0.23%) |
Jan 02, 2013 | 16.53 | 16.65 | 16.32 | 16.65 | 6,082,870 | +0.34(+2.07%) |
Dec 31, 2012 | 16.11 | 16.36 | 15.93 | 16.32 | 6,267,660 | +0.16(+0.96%) |
Dec 28, 2012 | 16.27 | 16.34 | 16.16 | 16.16 | 4,327,134 | -0.11(-0.65%) |
Dec 27, 2012 | 16.27 | 16.34 | 16.16 | 16.27 | 4,162,537 | -0.04(-0.24%) |
Dec 26, 2012 | 16.50 | 16.52 | 16.29 | 16.30 | 3,682,566 | -0.18(-1.07%) |
Dec 24, 2012 | 16.54 | 16.56 | 16.41 | 16.48 | 2,510,166 | -0.01(-0.07%) |
Dec 21, 2012 | 16.61 | 16.66 | 16.46 | 16.49 | 10,828,905 | -0.20(-1.19%) |
Dec 20, 2012 | 17.07 | 17.22 | 16.61 | 16.69 | 10,165,124 | +0.11(+0.67%) |
Dec 19, 2012 | 16.74 | 16.79 | 16.58 | 16.58 | 7,627,139 | -0.14(-0.83%) |
Dec 18, 2012 | 16.77 | 16.77 | 16.66 | 16.72 | 12,873,688 | -0.06(-0.36%) |
Dec 17, 2012 | 16.69 | 16.79 | 16.67 | 16.78 | 6,912,345 | +0.09(+0.56%) |
Dec 14, 2012 | 16.66 | 16.79 | 16.65 | 16.69 | 4,295,354 | -0.01(-0.07%) |
Dec 13, 2012 | 16.80 | 16.81 | 16.64 | 16.70 | 8,631,038 | -0.06(-0.36%) |
Dec 12, 2012 | 16.53 | 16.91 | 16.53 | 16.76 | 16,409,858 | +0.32(+1.92%) |
Dec 11, 2012 | 16.47 | 16.54 | 16.41 | 16.44 | 4,329,475 | -0.02(-0.10%) |
Dec 10, 2012 | 16.42 | 16.49 | 16.40 | 16.46 | 3,088,450 | -0.01(-0.03%) |
Dec 07, 2012 | 16.43 | 16.46 | 16.34 | 16.46 | 4,089,106 | +0.06(+0.34%) |
Dec 06, 2012 | 16.41 | 16.45 | 16.27 | 16.41 | 6,686,481 | -0.02(-0.13%) |
Dec 05, 2012 | 16.38 | 16.48 | 16.36 | 16.43 | 5,793,069 | +0.08(+0.47%) |
Dec 04, 2012 | 16.51 | 16.54 | 16.35 | 16.35 | 6,889,499 | -0.17(-1.04%) |
Nov 30, 2012 | 16.51 | 16.58 | 16.50 | 16.53 | 8,399,840 | +0.14(+0.88%) |
Nov 29, 2012 | 16.45 | 16.48 | 16.27 | 16.38 | 8,377,872 | -0.03(-0.17%) |
Nov 28, 2012 | 16.40 | 16.50 | 16.19 | 16.41 | 9,814,468 | +0.01(+0.07%) |
Nov 27, 2012 | 16.34 | 16.45 | 16.02 | 16.40 | 25,133,410 | +0.74(+4.74%) |
Nov 26, 2012 | 15.60 | 15.66 | 15.56 | 15.66 | 3,501,296 | -0.07(-0.42%) |
Nov 23, 2012 | 15.59 | 15.72 | 15.57 | 15.72 | 1,445,028 | +0.16(+1.00%) |
Nov 21, 2012 | 15.50 | 15.57 | 15.44 | 15.57 | 4,142,224 | +0.09(+0.61%) |
Nov 20, 2012 | 15.44 | 15.51 | 15.37 | 15.47 | 4,903,463 | +0.06(+0.36%) |
Nov 19, 2012 | 15.44 | 15.48 | 15.34 | 15.42 | 9,284,731 | +0.07(+0.43%) |
Nov 16, 2012 | 15.35 | 15.41 | 15.21 | 15.35 | 8,242,607 | +0.02(+0.14%) |
Nov 15, 2012 | 15.26 | 15.39 | 15.23 | 15.33 | 6,493,717 | +0.01(+0.07%) |
Nov 14, 2012 | 15.40 | 15.45 | 15.28 | 15.32 | 5,782,562 | -0.08(-0.50%) |
Nov 13, 2012 | 15.35 | 15.46 | 15.35 | 15.40 | 6,092,475 | -0.01(-0.07%) |
Nov 12, 2012 | 15.36 | 15.46 | 15.28 | 15.41 | 3,810,853 | +0.04(+0.25%) |
Nov 09, 2012 | 15.31 | 15.54 | 15.31 | 15.37 | 5,096,216 | +0.04(+0.29%) |
Nov 08, 2012 | 15.46 | 15.55 | 15.32 | 15.32 | 3,432,625 | -0.15(-0.97%) |
Nov 07, 2012 | 15.62 | 15.66 | 15.39 | 15.47 | 5,075,409 | -0.23(-1.45%) |
Nov 06, 2012 | 15.57 | 15.79 | 15.54 | 15.70 | 4,085,566 | +0.16(+1.03%) |
Nov 05, 2012 | 15.49 | 15.55 | 15.36 | 15.54 | 4,923,205 | +0.01(+0.04%) |
Nov 02, 2012 | 15.58 | 15.68 | 15.52 | 15.54 | 11,541,173 | -0.02(-0.11%) |
Nov 01, 2012 | 15.45 | 15.59 | 15.39 | 15.55 | 7,068,187 | +0.14(+0.93%) |
Oct 31, 2012 | 15.58 | 15.60 | 15.40 | 15.41 | 6,989,425 | -0.07(-0.43%) |
Oct 26, 2012 | 15.52 | 15.47 | 15.47 | 15.47 | 6,795,927 | -0.06(-0.39%) |
Oct 25, 2012 | 15.38 | 15.53 | 15.32 | 15.53 | 5,053,903 | +0.24(+1.54%) |
Oct 24, 2012 | 15.42 | 15.52 | 15.29 | 15.30 | 7,208,515 | -0.13(-0.82%) |
Oct 23, 2012 | 15.39 | 15.47 | 15.30 | 15.42 | 4,909,673 | -0.08(-0.50%) |
Oct 19, 2012 | 15.68 | 15.80 | 15.49 | 15.50 | 5,953,243 | -0.27(-1.74%) |
Oct 18, 2012 | 15.62 | 15.79 | 15.62 | 15.78 | 5,688,253 | +0.13(+0.84%) |
Oct 17, 2012 | 15.63 | 15.70 | 15.58 | 15.64 | 4,508,338 | +0.07(+0.42%) |
Oct 16, 2012 | 15.58 | 15.66 | 15.51 | 15.58 | 5,709,003 | -0.01(-0.04%) |
Oct 15, 2012 | 15.28 | 15.58 | 15.27 | 15.58 | 8,400,987 | +0.26(+1.68%) |
Oct 12, 2012 | 15.34 | 15.40 | 15.25 | 15.33 | 5,265,024 | +0.05(+0.32%) |
Oct 11, 2012 | 15.36 | 15.45 | 15.23 | 15.28 | 5,041,674 | -0.02(-0.11%) |
Oct 10, 2012 | 15.28 | 15.35 | 15.22 | 15.29 | 7,763,720 | +0.04(+0.29%) |
Oct 09, 2012 | 15.28 | 15.38 | 15.21 | 15.25 | 6,158,357 | -0.03(-0.22%) |
Oct 08, 2012 | 15.22 | 15.32 | 15.22 | 15.28 | 3,539,841 | +0.04(+0.25%) |
Oct 05, 2012 | 15.32 | 15.33 | 15.21 | 15.24 | 4,707,669 | -0.02(-0.14%) |
Oct 04, 2012 | 15.26 | 15.32 | 15.17 | 15.27 | 4,710,464 | +0.06(+0.40%) |
Oct 03, 2012 | 15.23 | 15.28 | 15.18 | 15.21 | 7,120,378 | -0.04(-0.25%) |
Oct 02, 2012 | 15.23 | 15.25 | 15.18 | 15.24 | 6,649,690 | +0.01(+0.07%) |
Oct 01, 2012 | 15.19 | 15.24 | 15.14 | 15.23 | 9,945,476 | +0.10(+0.65%) |
Sep 28, 2012 | 15.07 | 15.16 | 15.01 | 15.13 | 6,991,991 | +0.01(+0.04%) |
Sep 27, 2012 | 15.15 | 15.16 | 15.00 | 15.13 | 5,855,486 | +0.03(+0.18%) |
Sep 26, 2012 | 15.04 | 15.18 | 15.01 | 15.10 | 6,483,233 | +0.08(+0.51%) |
Sep 25, 2012 | 15.09 | 15.11 | 14.96 | 15.02 | 7,840,165 | -0.08(-0.51%) |
Sep 24, 2012 | 15.04 | 15.13 | 14.91 | 15.10 | 7,462,782 | +0.01(+0.07%) |
Sep 21, 2012 | 15.05 | 15.22 | 14.99 | 15.09 | 14,588,887 | +0.15(+0.99%) |
Sep 20, 2012 | 14.77 | 15.22 | 14.74 | 14.94 | 31,249,114 | +0.87(+6.20%) |
Sep 19, 2012 | 14.12 | 14.17 | 14.05 | 14.07 | 6,955,484 | +0.01(+0.04%) |
Sep 18, 2012 | 14.06 | 14.10 | 14.00 | 14.06 | 4,344,423 | +0.02(+0.16%) |
Sep 17, 2012 | 14.02 | 14.09 | 13.99 | 14.04 | 11,252,810 | +0.01(+0.04%) |
Sep 14, 2012 | 14.17 | 14.20 | 13.99 | 14.04 | 7,616,387 | -0.20(-1.43%) |
Sep 13, 2012 | 14.03 | 14.26 | 14.03 | 14.24 | 5,581,906 | +0.22(+1.57%) |
Sep 12, 2012 | 14.09 | 14.15 | 14.00 | 14.02 | 4,252,254 | -0.07(-0.51%) |
Sep 11, 2012 | 14.08 | 14.15 | 14.06 | 14.09 | 5,435,554 | +0.02(+0.16%) |
Sep 10, 2012 | 14.07 | 14.14 | 14.00 | 14.07 | 3,964,848 | +0.04(+0.27%) |
Sep 07, 2012 | 14.17 | 14.21 | 14.01 | 14.03 | 5,361,317 | -0.15(-1.08%) |
Sep 06, 2012 | 14.03 | 14.21 | 14.03 | 14.19 | 9,683,558 | +0.24(+1.69%) |
Sep 05, 2012 | 14.08 | 14.10 | 13.94 | 13.95 | 7,570,500 | -0.12(-0.86%) |