Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.42 | 18.45 | 18.30 | 18.36 | 2,471,630 | -0.09(-0.48%) |
Aug 29, 2013 | 18.25 | 18.50 | 18.20 | 18.44 | 2,330,215 | +0.14(+0.76%) |
Aug 28, 2013 | 18.27 | 18.39 | 18.22 | 18.31 | 3,271,534 | +0.01(+0.04%) |
Aug 27, 2013 | 18.54 | 18.56 | 18.30 | 18.30 | 4,379,722 | -0.38(-2.04%) |
Aug 26, 2013 | 18.69 | 18.79 | 18.58 | 18.68 | 3,359,707 | +0.01(+0.08%) |
Aug 23, 2013 | 18.64 | 18.70 | 18.57 | 18.66 | 2,399,350 | +0.02(+0.12%) |
Aug 22, 2013 | 18.47 | 18.67 | 18.43 | 18.64 | 1,723,208 | +0.18(+0.99%) |
Aug 21, 2013 | 18.46 | 18.63 | 18.34 | 18.46 | 3,928,215 | -0.03(-0.16%) |
Aug 20, 2013 | 18.33 | 18.55 | 18.27 | 18.49 | 3,806,700 | +0.17(+0.92%) |
Aug 19, 2013 | 18.36 | 18.46 | 18.31 | 18.32 | 3,811,047 | -0.09(-0.48%) |
Aug 16, 2013 | 18.50 | 18.63 | 18.38 | 18.41 | 9,812,673 | -0.15(-0.83%) |
Aug 15, 2013 | 18.73 | 18.78 | 18.52 | 18.56 | 3,324,595 | -0.29(-1.52%) |
Aug 14, 2013 | 19.17 | 19.17 | 18.72 | 18.85 | 3,417,087 | +0.00(+0.00%) |
Aug 13, 2013 | 18.69 | 18.88 | 18.61 | 18.85 | 3,749,784 | +0.15(+0.82%) |
Aug 12, 2013 | 18.71 | 18.79 | 18.57 | 18.69 | 3,527,121 | -0.14(-0.74%) |
Aug 09, 2013 | 18.78 | 18.90 | 18.72 | 18.83 | 3,097,192 | +0.04(+0.23%) |
Aug 08, 2013 | 18.81 | 18.93 | 18.75 | 18.79 | 4,485,737 | +0.01(+0.08%) |
Aug 07, 2013 | 18.91 | 18.91 | 18.72 | 18.77 | 5,012,715 | -0.23(-1.23%) |
Aug 06, 2013 | 19.02 | 19.12 | 18.96 | 19.01 | 5,552,484 | -0.04(-0.19%) |
Aug 05, 2013 | 19.10 | 19.19 | 18.99 | 19.05 | 8,747,961 | -0.14(-0.73%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.15 | 19.18 | 3,926,753 | -0.17(-0.87%) |
Aug 01, 2013 | 19.07 | 19.38 | 19.07 | 19.35 | 3,295,080 | +0.31(+1.61%) |
Jul 31, 2013 | 19.04 | 19.15 | 19.01 | 19.05 | 4,593,649 | +0.07(+0.39%) |
Jul 30, 2013 | 19.06 | 19.16 | 18.91 | 18.97 | 3,018,242 | -0.04(-0.19%) |
Jul 29, 2013 | 18.98 | 19.07 | 18.91 | 19.01 | 1,964,878 | -0.03(-0.15%) |
Jul 26, 2013 | 18.88 | 19.06 | 18.80 | 19.04 | 1,953,552 | +0.07(+0.35%) |
Jul 25, 2013 | 18.87 | 19.01 | 18.83 | 18.97 | 2,731,246 | +0.04(+0.23%) |
Jul 24, 2013 | 19.13 | 19.15 | 18.86 | 18.93 | 3,824,718 | -0.18(-0.92%) |
Jul 23, 2013 | 19.35 | 19.35 | 19.06 | 19.10 | 7,509,265 | -0.21(-1.10%) |
Jul 22, 2013 | 19.24 | 19.32 | 19.16 | 19.32 | 2,033,006 | +0.06(+0.30%) |
Jul 19, 2013 | 19.08 | 19.29 | 18.94 | 19.26 | 3,758,748 | +0.24(+1.27%) |
Jul 18, 2013 | 18.87 | 19.05 | 18.86 | 19.02 | 4,609,796 | +0.17(+0.89%) |
Jul 17, 2013 | 18.85 | 18.92 | 18.81 | 18.85 | 2,495,887 | +0.04(+0.19%) |
Jul 16, 2013 | 18.90 | 19.03 | 18.80 | 18.81 | 4,002,037 | -0.07(-0.35%) |
Jul 15, 2013 | 19.05 | 19.09 | 18.77 | 18.88 | 4,220,833 | -0.14(-0.73%) |
Jul 12, 2013 | 18.90 | 19.03 | 18.82 | 19.02 | 3,835,581 | +0.17(+0.89%) |
Jul 11, 2013 | 19.02 | 19.02 | 18.53 | 18.85 | 7,082,245 | -0.20(-1.08%) |
Jul 10, 2013 | 19.12 | 19.19 | 18.99 | 19.05 | 4,221,218 | -0.07(-0.34%) |
Jul 09, 2013 | 19.29 | 19.31 | 19.04 | 19.12 | 7,199,362 | -0.04(-0.19%) |
Jul 08, 2013 | 19.09 | 19.23 | 19.02 | 19.15 | 2,472,284 | +0.16(+0.85%) |
Jul 05, 2013 | 18.78 | 19.01 | 18.71 | 18.99 | 1,692,377 | +0.36(+1.93%) |
Jul 03, 2013 | 18.55 | 18.69 | 18.50 | 18.64 | 1,282,882 | -0.01(-0.04%) |
Jul 02, 2013 | 18.73 | 18.85 | 18.55 | 18.64 | 2,410,259 | -0.10(-0.51%) |
Jul 01, 2013 | 18.66 | 18.82 | 18.64 | 18.74 | 3,433,466 | +0.12(+0.67%) |
Jun 28, 2013 | 18.47 | 18.64 | 18.32 | 18.61 | 11,641,728 | +0.12(+0.67%) |
Jun 27, 2013 | 18.35 | 18.57 | 18.33 | 18.49 | 3,128,296 | +0.24(+1.32%) |
Jun 26, 2013 | 17.95 | 18.29 | 17.93 | 18.25 | 3,727,319 | +0.42(+2.38%) |
Jun 25, 2013 | 17.78 | 17.92 | 17.72 | 17.82 | 4,171,153 | +0.18(+1.00%) |
Jun 24, 2013 | 17.81 | 17.83 | 17.57 | 17.65 | 5,921,054 | -0.33(-1.83%) |
Jun 21, 2013 | 18.06 | 18.12 | 17.80 | 17.98 | 5,692,209 | -0.04(-0.24%) |
Jun 20, 2013 | 18.21 | 18.30 | 17.95 | 18.02 | 4,402,325 | -0.29(-1.60%) |
Jun 19, 2013 | 18.48 | 18.67 | 18.31 | 18.31 | 3,631,290 | -0.21(-1.15%) |
Jun 18, 2013 | 18.32 | 18.55 | 18.29 | 18.53 | 2,474,495 | +0.21(+1.12%) |
Jun 17, 2013 | 18.23 | 18.36 | 18.17 | 18.32 | 4,230,983 | +0.23(+1.30%) |
Jun 14, 2013 | 18.12 | 18.19 | 18.05 | 18.09 | 2,919,709 | -0.10(-0.52%) |
Jun 13, 2013 | 18.01 | 18.21 | 17.94 | 18.18 | 5,006,268 | +0.13(+0.73%) |
Jun 12, 2013 | 18.18 | 18.53 | 18.02 | 18.05 | 4,565,714 | +0.00(+0.00%) |
Jun 11, 2013 | 17.99 | 18.24 | 17.93 | 18.05 | 4,750,282 | -0.10(-0.52%) |
Jun 10, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 4,012,455 | -0.01(-0.04%) |
Jun 07, 2013 | 17.98 | 18.18 | 17.93 | 18.15 | 5,519,061 | +0.23(+1.27%) |
Jun 06, 2013 | 18.83 | 18.83 | 17.71 | 17.92 | 4,661,820 | -0.04(-0.20%) |
Jun 05, 2013 | 18.23 | 18.23 | 17.88 | 17.96 | 6,670,121 | -0.36(-1.96%) |
Jun 04, 2013 | 18.40 | 18.49 | 18.28 | 18.32 | 3,279,633 | -0.09(-0.48%) |
Jun 03, 2013 | 18.69 | 18.71 | 18.30 | 18.41 | 6,796,767 | -0.26(-1.37%) |
May 31, 2013 | 18.88 | 18.94 | 18.66 | 18.66 | 5,579,891 | -0.21(-1.13%) |
May 30, 2013 | 18.94 | 18.99 | 18.83 | 18.88 | 6,733,793 | -0.07(-0.35%) |
May 29, 2013 | 18.93 | 19.04 | 18.79 | 18.94 | 3,603,251 | -0.07(-0.35%) |
May 28, 2013 | 19.05 | 19.15 | 18.88 | 19.01 | 4,265,716 | +0.11(+0.58%) |
May 24, 2013 | 18.82 | 18.92 | 18.75 | 18.90 | 2,663,832 | -0.01(-0.08%) |
May 23, 2013 | 18.83 | 19.02 | 18.81 | 18.91 | 3,930,271 | -0.04(-0.19%) |
May 22, 2013 | 19.11 | 19.23 | 18.78 | 18.95 | 4,693,952 | -0.18(-0.96%) |
May 21, 2013 | 19.15 | 19.21 | 19.00 | 19.13 | 3,921,009 | -0.05(-0.27%) |
May 20, 2013 | 19.17 | 19.32 | 19.16 | 19.18 | 3,066,912 | +0.01(+0.04%) |
May 17, 2013 | 19.19 | 19.29 | 19.13 | 19.18 | 4,015,770 | +0.02(+0.11%) |
May 16, 2013 | 19.21 | 19.32 | 19.12 | 19.15 | 2,738,125 | -0.12(-0.61%) |
May 15, 2013 | 19.07 | 19.28 | 19.07 | 19.27 | 3,728,660 | +0.45(+2.41%) |
May 13, 2013 | 18.80 | 18.87 | 18.69 | 18.82 | 2,683,525 | -0.01(-0.08%) |
May 10, 2013 | 18.75 | 18.88 | 18.72 | 18.83 | 3,392,920 | +0.10(+0.55%) |
May 09, 2013 | 18.77 | 18.83 | 18.68 | 18.73 | 2,610,837 | -0.01(-0.08%) |
May 08, 2013 | 18.58 | 18.76 | 18.53 | 18.74 | 2,569,682 | +0.13(+0.71%) |
May 07, 2013 | 18.56 | 18.67 | 18.56 | 18.61 | 2,640,148 | +0.10(+0.55%) |
May 06, 2013 | 18.34 | 18.54 | 18.29 | 18.51 | 2,840,045 | +0.17(+0.92%) |
May 03, 2013 | 18.53 | 18.47 | 18.32 | 18.34 | 4,104,195 | -0.05(-0.28%) |
May 02, 2013 | 18.31 | 18.64 | 18.25 | 18.39 | 2,789,994 | +0.02(+0.12%) |
May 01, 2013 | 18.50 | 18.59 | 18.31 | 18.37 | 4,265,993 | -0.15(-0.79%) |
Apr 30, 2013 | 18.44 | 18.53 | 18.39 | 18.52 | 3,976,643 | +0.04(+0.20%) |
Apr 29, 2013 | 18.47 | 18.56 | 18.39 | 18.48 | 3,129,904 | +0.04(+0.20%) |
Apr 26, 2013 | 18.61 | 18.60 | 18.42 | 18.44 | 3,611,546 | -0.15(-0.83%) |
Apr 25, 2013 | 18.63 | 18.72 | 18.55 | 18.60 | 3,786,628 | +0.05(+0.28%) |
Apr 24, 2013 | 18.57 | 18.65 | 18.53 | 18.55 | 2,812,772 | +0.01(+0.08%) |
Apr 23, 2013 | 18.38 | 18.53 | 18.28 | 18.53 | 3,280,959 | +0.26(+1.44%) |
Apr 22, 2013 | 18.12 | 18.31 | 18.06 | 18.27 | 3,744,623 | +0.15(+0.85%) |
Apr 19, 2013 | 18.01 | 18.13 | 17.97 | 18.12 | 4,197,802 | +0.20(+1.10%) |
Apr 18, 2013 | 18.09 | 18.15 | 17.88 | 17.92 | 5,601,685 | -0.15(-0.85%) |
Apr 17, 2013 | 18.21 | 18.33 | 18.06 | 18.07 | 6,775,140 | -0.23(-1.24%) |
Apr 16, 2013 | 18.33 | 18.41 | 18.22 | 18.30 | 3,784,072 | +0.04(+0.20%) |
Apr 15, 2013 | 18.71 | 18.72 | 18.25 | 18.26 | 4,031,102 | -0.48(-2.54%) |
Apr 12, 2013 | 18.78 | 18.84 | 18.68 | 18.74 | 2,787,382 | -0.10(-0.51%) |
Apr 11, 2013 | 18.63 | 18.92 | 18.61 | 18.83 | 4,916,705 | +0.22(+1.18%) |
Apr 10, 2013 | 18.74 | 18.79 | 18.21 | 18.61 | 7,748,640 | -0.25(-1.32%) |
Apr 09, 2013 | 18.80 | 18.99 | 18.67 | 18.86 | 5,696,048 | +0.10(+0.51%) |
Apr 08, 2013 | 18.54 | 18.80 | 18.53 | 18.77 | 7,673,112 | +0.19(+1.02%) |
Apr 05, 2013 | 18.37 | 18.58 | 18.29 | 18.58 | 3,595,006 | +0.04(+0.20%) |
Apr 04, 2013 | 18.55 | 18.62 | 18.40 | 18.54 | 5,694,909 | -0.01(-0.04%) |
Apr 03, 2013 | 18.67 | 18.71 | 18.50 | 18.55 | 4,180,632 | -0.10(-0.55%) |
Apr 02, 2013 | 18.62 | 18.80 | 18.53 | 18.65 | 4,527,870 | +0.12(+0.63%) |
Apr 01, 2013 | 18.55 | 18.58 | 18.44 | 18.53 | 2,980,172 | +0.03(+0.16%) |
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%) |