Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.90 | 25.34 | 24.69 | 25.32 | 1,051,705 | +0.16(+0.63%) |
Sep 27, 2013 | 24.86 | 25.24 | 24.69 | 25.16 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 24.93 | 25.15 | 24.83 | 24.96 | 1,354,067 | +0.03(+0.13%) |
Sep 25, 2013 | 24.56 | 24.98 | 24.25 | 24.93 | 1,799,815 | +0.45(+1.85%) |
Sep 24, 2013 | 23.87 | 24.48 | 23.66 | 24.48 | 1,560,450 | +0.66(+2.76%) |
Sep 23, 2013 | 23.99 | 24.03 | 23.60 | 23.82 | 1,007,811 | -0.21(-0.89%) |
Sep 20, 2013 | 23.81 | 24.22 | 23.72 | 24.03 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 23.95 | 24.08 | 23.49 | 23.80 | 0 | -0.09(-0.36%) |
Sep 18, 2013 | 24.08 | 24.26 | 23.79 | 23.88 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.66 | 24.14 | 23.56 | 24.14 | 0 | +0.45(+1.91%) |
Sep 16, 2013 | 23.78 | 23.79 | 23.59 | 23.69 | 0 | +0.13(+0.57%) |
Sep 13, 2013 | 23.68 | 23.76 | 23.49 | 23.56 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.51 | 23.77 | 23.15 | 23.61 | 1,196,157 | +0.18(+0.78%) |
Sep 11, 2013 | 23.21 | 23.43 | 23.11 | 23.42 | 0 | +0.13(+0.58%) |
Sep 10, 2013 | 23.32 | 23.38 | 23.16 | 23.29 | 716,457 | +0.11(+0.50%) |
Sep 09, 2013 | 23.01 | 23.22 | 22.92 | 23.17 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.22 | 23.32 | 22.56 | 22.97 | 0 | -0.17(-0.75%) |
Sep 05, 2013 | 22.59 | 23.24 | 22.48 | 23.15 | 1,433,192 | +0.23(+1.02%) |
Sep 04, 2013 | 22.81 | 23.16 | 22.73 | 22.91 | 1,630,601 | +0.11(+0.47%) |
Sep 03, 2013 | 23.39 | 23.72 | 22.54 | 22.80 | 0 | -0.36(-1.54%) |
Aug 30, 2013 | 23.56 | 23.56 | 23.11 | 23.16 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.64 | 23.81 | 23.53 | 23.59 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.43 | 23.86 | 23.29 | 23.69 | 1,061,583 | +0.28(+1.18%) |
Aug 27, 2013 | 24.25 | 24.41 | 23.41 | 23.41 | 1,704,271 | -1.09(-4.46%) |
Aug 26, 2013 | 24.83 | 24.84 | 24.50 | 24.51 | 431,584 | -0.32(-1.28%) |
Aug 23, 2013 | 24.96 | 24.96 | 24.59 | 24.83 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.61 | 25.14 | 24.60 | 24.93 | 0 | +0.29(+1.19%) |
Aug 21, 2013 | 24.73 | 24.88 | 24.38 | 24.64 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.36 | 24.80 | 24.31 | 24.78 | 679,944 | +0.45(+1.86%) |
Aug 19, 2013 | 24.56 | 24.73 | 24.31 | 24.33 | 625,477 | -0.27(-1.10%) |
Aug 16, 2013 | 24.45 | 24.77 | 24.37 | 24.60 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.43 | 567,088 | -0.32(-1.31%) |
Aug 14, 2013 | 24.80 | 24.95 | 24.66 | 24.75 | 366,986 | -0.01(-0.03%) |
Aug 13, 2013 | 24.71 | 24.87 | 24.48 | 24.76 | 848,426 | +0.12(+0.48%) |
Aug 12, 2013 | 24.57 | 24.77 | 24.47 | 24.64 | 619,124 | -0.06(-0.22%) |
Aug 09, 2013 | 24.72 | 24.89 | 24.58 | 24.70 | 531,993 | -0.04(-0.16%) |
Aug 08, 2013 | 24.92 | 25.08 | 24.71 | 24.74 | 1,032,891 | -0.03(-0.13%) |
Aug 07, 2013 | 24.89 | 25.03 | 24.49 | 24.77 | 606,766 | -0.21(-0.82%) |
Aug 06, 2013 | 25.29 | 25.33 | 24.95 | 24.98 | 778,740 | -0.33(-1.31%) |
Aug 05, 2013 | 25.08 | 25.32 | 25.01 | 25.31 | 805,281 | +0.17(+0.69%) |
Aug 02, 2013 | 25.25 | 25.25 | 24.91 | 25.13 | 1,014,073 | -0.09(-0.35%) |
Aug 01, 2013 | 24.66 | 25.29 | 24.63 | 25.22 | 1,544,532 | +0.79(+3.24%) |
Jul 31, 2013 | 24.45 | 24.83 | 24.15 | 24.43 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.22 | 24.57 | 24.10 | 24.33 | 1,075,505 | +0.25(+1.02%) |
Jul 29, 2013 | 24.56 | 24.68 | 24.04 | 24.09 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.60 | 24.67 | 24.33 | 24.56 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.00 | 25.18 | 24.64 | 24.67 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.88 | 25.21 | 24.77 | 24.98 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.10 | 25.14 | 24.54 | 24.83 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.45 | 24.99 | 24.43 | 24.97 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 24.03 | 24.55 | 23.95 | 24.43 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.66 | 24.22 | 23.16 | 23.93 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.40 | 23.08 | 22.40 | 22.84 | 1,477,714 | +0.35(+1.54%) |
Jul 16, 2013 | 22.83 | 22.86 | 22.39 | 22.49 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.65 | 22.84 | 22.56 | 22.77 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.29 | 22.58 | 22.20 | 22.55 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.73 | 22.74 | 22.17 | 22.22 | 1,242,421 | -0.25(-1.12%) |
Jul 10, 2013 | 22.71 | 22.77 | 22.37 | 22.47 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.77 | 22.73 | 22.52 | 22.71 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.84 | 22.92 | 22.55 | 22.62 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.32 | 22.71 | 22.17 | 22.71 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 22.08 | 22.17 | 21.93 | 22.16 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.07 | 22.57 | 22.02 | 22.14 | 0 | +0.07(+0.32%) |
Jul 01, 2013 | 21.81 | 22.29 | 21.73 | 22.06 | 0 | +0.38(+1.75%) |
Jun 28, 2013 | 21.55 | 21.83 | 21.41 | 21.69 | 1,270,867 | +0.09(+0.40%) |
Jun 27, 2013 | 21.32 | 21.71 | 21.29 | 21.60 | 0 | +0.36(+1.71%) |
Jun 26, 2013 | 21.28 | 21.51 | 21.13 | 21.24 | 0 | -0.05(-0.22%) |
Jun 25, 2013 | 21.17 | 21.32 | 20.85 | 21.28 | 0 | +0.24(+1.16%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.79 | 21.04 | 0 | +0.04(+0.19%) |
Jun 21, 2013 | 20.87 | 21.09 | 20.83 | 21.00 | 3,188,913 | +0.19(+0.91%) |
Jun 20, 2013 | 20.70 | 20.94 | 20.61 | 20.81 | 0 | -0.02(-0.11%) |
Jun 19, 2013 | 20.86 | 20.94 | 20.70 | 20.83 | 0 | -0.05(-0.23%) |
Jun 18, 2013 | 20.91 | 21.02 | 20.82 | 20.88 | 0 | +0.02(+0.11%) |
Jun 17, 2013 | 21.01 | 21.02 | 20.77 | 20.86 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 20.98 | 21.02 | 20.81 | 20.88 | 0 | -0.12(-0.56%) |
Jun 13, 2013 | 20.76 | 21.03 | 20.62 | 21.00 | 1,336,534 | +0.28(+1.37%) |
Jun 12, 2013 | 20.92 | 20.93 | 20.64 | 20.72 | 1,618,557 | -0.06(-0.30%) |
Jun 11, 2013 | 20.79 | 21.02 | 20.63 | 20.78 | 1,219,056 | -0.17(-0.79%) |
Jun 10, 2013 | 20.72 | 20.94 | 20.56 | 20.94 | 0 | +0.32(+1.53%) |
Jun 07, 2013 | 20.62 | 20.72 | 20.50 | 20.63 | 0 | +0.13(+0.62%) |
Jun 06, 2013 | 20.24 | 20.50 | 20.20 | 20.50 | 0 | +0.23(+1.13%) |
Jun 05, 2013 | 20.48 | 20.55 | 20.25 | 20.27 | 0 | -0.21(-1.04%) |
Jun 04, 2013 | 20.67 | 20.87 | 20.44 | 20.49 | 0 | -0.24(-1.14%) |
Jun 03, 2013 | 20.77 | 20.91 | 20.43 | 20.72 | 1,289,099 | -0.06(-0.27%) |
May 31, 2013 | 21.01 | 21.17 | 20.77 | 20.78 | 1,255,793 | -0.26(-1.24%) |
May 30, 2013 | 20.67 | 21.17 | 20.67 | 21.04 | 0 | +0.38(+1.83%) |
May 29, 2013 | 20.57 | 20.85 | 20.51 | 20.66 | 1,391,160 | -0.04(-0.19%) |
May 28, 2013 | 20.73 | 20.95 | 20.55 | 20.70 | 1,488,871 | +0.17(+0.81%) |
May 24, 2013 | 20.20 | 20.57 | 20.19 | 20.53 | 0 | +0.23(+1.13%) |
May 23, 2013 | 20.13 | 20.33 | 19.97 | 20.31 | 0 | +0.06(+0.31%) |
May 22, 2013 | 20.35 | 20.62 | 20.23 | 20.24 | 0 | -0.13(-0.66%) |
May 21, 2013 | 20.39 | 20.45 | 20.29 | 20.38 | 0 | +0.03(+0.16%) |
May 20, 2013 | 20.11 | 20.37 | 20.08 | 20.35 | 0 | +0.15(+0.74%) |
May 17, 2013 | 20.02 | 20.21 | 19.97 | 20.20 | 0 | +0.26(+1.31%) |
May 16, 2013 | 19.91 | 20.11 | 19.88 | 19.94 | 1,414,579 | -0.02(-0.08%) |
May 15, 2013 | 19.72 | 19.97 | 19.71 | 19.95 | 0 | +0.35(+1.81%) |
May 13, 2013 | 19.45 | 19.60 | 19.32 | 19.60 | 0 | +0.15(+0.77%) |
May 10, 2013 | 19.32 | 19.48 | 19.19 | 19.45 | 0 | +0.11(+0.57%) |
May 09, 2013 | 19.51 | 19.55 | 19.27 | 19.34 | 0 | -0.18(-0.93%) |
May 08, 2013 | 19.40 | 19.52 | 19.29 | 19.52 | 0 | +0.04(+0.20%) |
May 07, 2013 | 19.22 | 19.49 | 19.09 | 19.48 | 0 | +0.25(+1.31%) |
May 06, 2013 | 19.32 | 19.54 | 19.19 | 19.23 | 0 | -0.12(-0.61%) |
May 03, 2013 | 19.32 | 19.41 | 19.28 | 19.34 | 0 | +0.17(+0.91%) |
May 02, 2013 | 18.97 | 19.23 | 18.95 | 19.17 | 0 | +0.21(+1.08%) |
May 01, 2013 | 19.14 | 19.15 | 18.91 | 18.97 | 0 | -0.22(-1.15%) |
Apr 30, 2013 | 19.00 | 19.19 | 18.89 | 19.19 | 1,496,730 | +0.17(+0.91%) |
Apr 29, 2013 | 18.95 | 19.09 | 18.82 | 19.01 | 604,751 | +0.18(+0.96%) |
Apr 26, 2013 | 18.89 | 18.99 | 18.75 | 18.83 | 858,349 | -0.16(-0.83%) |
Apr 25, 2013 | 19.04 | 19.11 | 18.86 | 18.99 | 715,194 | +0.04(+0.21%) |
Apr 24, 2013 | 18.65 | 18.95 | 18.56 | 18.95 | 0 | +0.32(+1.69%) |
Apr 23, 2013 | 18.67 | 18.80 | 18.48 | 18.63 | 1,311,289 | +0.01(+0.04%) |
Apr 22, 2013 | 18.45 | 18.77 | 18.17 | 18.63 | 2,443,745 | +0.33(+1.78%) |
Apr 19, 2013 | 17.99 | 18.31 | 17.80 | 18.30 | 2,413,613 | +0.54(+3.02%) |
Apr 18, 2013 | 18.23 | 18.38 | 17.68 | 17.76 | 4,195,958 | -1.07(-5.70%) |
Apr 17, 2013 | 19.06 | 19.21 | 18.78 | 18.84 | 2,372,024 | -0.42(-2.20%) |
Apr 16, 2013 | 19.50 | 19.50 | 19.16 | 19.26 | 1,464,962 | -0.03(-0.16%) |
Apr 15, 2013 | 19.67 | 19.73 | 19.23 | 19.29 | 1,244,603 | -0.42(-2.15%) |
Apr 12, 2013 | 19.68 | 19.81 | 19.55 | 19.72 | 1,405,897 | -0.08(-0.40%) |
Apr 11, 2013 | 19.96 | 19.97 | 19.76 | 19.79 | 1,016,721 | -0.09(-0.47%) |
Apr 10, 2013 | 19.82 | 20.07 | 19.82 | 19.89 | 1,415,068 | +0.07(+0.36%) |
Apr 09, 2013 | 19.96 | 19.98 | 19.74 | 19.82 | 650,825 | -0.09(-0.45%) |
Apr 08, 2013 | 19.90 | 19.96 | 19.59 | 19.91 | 1,286,581 | +0.10(+0.49%) |
Apr 05, 2013 | 19.59 | 19.81 | 19.51 | 19.81 | 937,875 | +0.00(+0.00%) |
Apr 04, 2013 | 19.79 | 19.86 | 19.61 | 19.81 | 1,098,268 | +0.10(+0.52%) |
Apr 03, 2013 | 19.82 | 19.82 | 19.51 | 19.71 | 1,515,907 | -0.04(-0.20%) |
Apr 02, 2013 | 20.00 | 20.02 | 19.73 | 19.75 | 834,639 | -0.12(-0.59%) |
Apr 01, 2013 | 20.14 | 20.15 | 19.81 | 19.86 | 761,972 | -0.25(-1.25%) |
Mar 28, 2013 | 20.09 | 20.14 | 19.70 | 20.11 | 693,515 | +0.02(+0.12%) |
Mar 27, 2013 | 20.00 | 20.16 | 19.90 | 20.09 | 1,171,919 | +0.01(+0.04%) |
Mar 26, 2013 | 20.09 | 20.12 | 19.94 | 20.08 | 541,616 | +0.10(+0.51%) |
Mar 25, 2013 | 20.04 | 20.08 | 19.84 | 19.98 | 770,435 | +0.01(+0.04%) |
Mar 22, 2013 | 19.90 | 20.03 | 19.75 | 19.97 | 807,332 | +0.12(+0.59%) |
Mar 21, 2013 | 19.71 | 19.90 | 19.66 | 19.86 | 1,002,574 | +0.05(+0.28%) |
Mar 20, 2013 | 19.78 | 19.85 | 19.68 | 19.80 | 1,179,211 | +0.16(+0.80%) |
Mar 19, 2013 | 19.74 | 19.82 | 19.54 | 19.64 | 1,249,232 | -0.02(-0.12%) |
Mar 18, 2013 | 19.69 | 19.86 | 19.61 | 19.67 | 1,038,914 | -0.18(-0.91%) |
Mar 15, 2013 | 20.01 | 20.12 | 19.82 | 19.85 | 2,825,452 | -0.35(-1.75%) |
Mar 14, 2013 | 19.98 | 20.20 | 19.98 | 20.20 | 449,385 | +0.25(+1.26%) |
Mar 13, 2013 | 19.93 | 19.98 | 19.83 | 19.95 | 568,538 | +0.09(+0.43%) |
Mar 12, 2013 | 19.93 | 19.98 | 19.80 | 19.86 | 621,982 | -0.05(-0.24%) |
Mar 11, 2013 | 19.88 | 20.02 | 19.85 | 19.91 | 804,613 | +0.02(+0.08%) |
Mar 08, 2013 | 19.93 | 20.03 | 19.77 | 19.90 | 865,899 | +0.11(+0.55%) |
Mar 07, 2013 | 19.70 | 19.85 | 19.64 | 19.79 | 785,634 | +0.12(+0.60%) |
Mar 06, 2013 | 19.68 | 19.79 | 19.60 | 19.67 | 509,585 | +0.05(+0.24%) |
Mar 05, 2013 | 19.59 | 19.64 | 19.44 | 19.62 | 1,222,293 | +0.09(+0.44%) |
Mar 04, 2013 | 19.27 | 19.54 | 19.23 | 19.54 | 1,185,524 | +0.23(+1.18%) |
Mar 01, 2013 | 19.13 | 19.40 | 18.96 | 19.31 | 1,586,018 | +0.03(+0.16%) |
Feb 28, 2013 | 19.26 | 19.49 | 19.23 | 19.28 | 801,893 | -0.03(-0.16%) |
Feb 27, 2013 | 19.09 | 19.36 | 19.00 | 19.31 | 749,167 | +0.23(+1.19%) |
Feb 26, 2013 | 19.00 | 19.16 | 18.84 | 19.08 | 990,952 | +0.16(+0.87%) |
Feb 25, 2013 | 19.46 | 19.52 | 18.91 | 18.92 | 1,037,641 | -0.49(-2.54%) |
Feb 22, 2013 | 19.25 | 19.41 | 19.17 | 19.41 | 1,019,237 | +0.26(+1.35%) |
Feb 21, 2013 | 19.17 | 19.32 | 19.06 | 19.15 | 1,209,946 | -0.05(-0.29%) |
Feb 20, 2013 | 19.46 | 19.54 | 19.20 | 19.21 | 1,138,825 | -0.24(-1.25%) |
Feb 19, 2013 | 19.21 | 19.52 | 19.13 | 19.45 | 1,792,217 | +0.29(+1.51%) |
Feb 15, 2013 | 19.17 | 19.19 | 19.10 | 19.16 | 686,859 | -0.04(-0.20%) |
Feb 14, 2013 | 19.21 | 19.35 | 19.14 | 19.20 | 900,633 | -0.04(-0.20%) |
Feb 13, 2013 | 19.15 | 19.24 | 18.96 | 19.24 | 991,484 | +0.09(+0.49%) |
Feb 12, 2013 | 18.82 | 19.16 | 18.81 | 19.14 | 1,242,930 | +0.33(+1.75%) |
Feb 11, 2013 | 18.78 | 18.85 | 18.63 | 18.81 | 754,134 | +0.02(+0.13%) |
Feb 08, 2013 | 18.79 | 18.94 | 18.73 | 18.79 | 819,845 | +0.02(+0.13%) |
Feb 07, 2013 | 18.69 | 18.81 | 18.52 | 18.77 | 1,052,088 | +0.04(+0.21%) |
Feb 06, 2013 | 18.45 | 18.77 | 18.31 | 18.73 | 1,117,610 | +0.36(+1.96%) |
Feb 04, 2013 | 18.32 | 18.55 | 18.19 | 18.37 | 1,068,365 | -0.17(-0.92%) |
Feb 01, 2013 | 18.33 | 18.55 | 18.28 | 18.54 | 1,141,082 | +0.28(+1.54%) |
Jan 31, 2013 | 18.13 | 18.41 | 18.11 | 18.26 | 1,115,466 | +0.05(+0.26%) |
Jan 30, 2013 | 18.16 | 18.29 | 18.00 | 18.21 | 1,350,989 | +0.08(+0.43%) |
Jan 29, 2013 | 18.38 | 18.56 | 18.13 | 18.13 | 2,502,396 | -0.29(-1.56%) |
Jan 28, 2013 | 18.19 | 18.51 | 17.93 | 18.42 | 1,905,297 | +0.16(+0.85%) |
Jan 25, 2013 | 18.13 | 18.34 | 18.00 | 18.27 | 1,105,335 | +0.28(+1.56%) |
Jan 24, 2013 | 18.07 | 18.20 | 17.32 | 17.99 | 1,425,089 | -0.05(-0.26%) |
Jan 23, 2013 | 18.03 | 18.09 | 17.86 | 18.03 | 900,387 | -0.01(-0.04%) |
Jan 22, 2013 | 17.81 | 18.06 | 17.81 | 18.04 | 528,161 | +0.19(+1.09%) |
Jan 18, 2013 | 17.86 | 17.88 | 17.68 | 17.85 | 525,965 | +0.02(+0.09%) |
Jan 17, 2013 | 17.81 | 17.92 | 17.74 | 17.83 | 916,028 | +0.09(+0.53%) |
Jan 16, 2013 | 17.64 | 17.79 | 17.54 | 17.74 | 607,891 | +0.02(+0.09%) |
Jan 15, 2013 | 17.56 | 17.72 | 17.44 | 17.72 | 529,082 | +0.09(+0.49%) |
Jan 14, 2013 | 17.49 | 17.66 | 17.44 | 17.64 | 707,564 | +0.12(+0.67%) |
Jan 11, 2013 | 17.77 | 17.88 | 17.44 | 17.52 | 1,056,126 | -0.31(-1.75%) |
Jan 10, 2013 | 17.99 | 17.99 | 17.73 | 17.83 | 1,108,016 | +0.01(+0.04%) |
Jan 09, 2013 | 17.80 | 17.88 | 17.70 | 17.82 | 1,139,176 | +0.10(+0.57%) |
Jan 08, 2013 | 17.73 | 17.92 | 17.64 | 17.72 | 1,059,316 | +0.00(+0.00%) |
Jan 07, 2013 | 17.75 | 17.81 | 17.64 | 17.72 | 849,376 | -0.16(-0.87%) |
Jan 04, 2013 | 17.81 | 18.00 | 17.60 | 17.88 | 1,537,948 | +0.26(+1.50%) |
Jan 03, 2013 | 17.36 | 17.64 | 17.32 | 17.61 | 1,352,317 | +0.26(+1.48%) |
Jan 02, 2013 | 17.35 | 17.37 | 16.73 | 17.36 | 1,889,774 | +0.62(+3.72%) |
Dec 31, 2012 | 16.56 | 16.74 | 16.44 | 16.73 | 917,461 | +0.15(+0.89%) |
Dec 28, 2012 | 16.54 | 16.70 | 16.38 | 16.58 | 969,948 | -0.02(-0.14%) |
Dec 27, 2012 | 16.74 | 16.81 | 16.38 | 16.61 | 1,049,780 | +0.02(+0.09%) |
Dec 26, 2012 | 16.79 | 16.86 | 16.59 | 16.59 | 653,671 | -0.19(-1.11%) |
Dec 24, 2012 | 16.79 | 16.93 | 16.73 | 16.78 | 349,789 | -0.06(-0.37%) |
Dec 21, 2012 | 16.91 | 16.97 | 16.73 | 16.84 | 2,396,652 | -0.40(-2.35%) |
Dec 20, 2012 | 16.83 | 17.25 | 16.83 | 17.25 | 1,414,272 | +0.41(+2.45%) |
Dec 19, 2012 | 16.78 | 17.00 | 16.65 | 16.83 | 1,133,088 | +0.02(+0.09%) |
Dec 18, 2012 | 16.64 | 16.84 | 16.45 | 16.82 | 730,545 | +0.26(+1.55%) |
Dec 17, 2012 | 16.36 | 16.57 | 16.26 | 16.56 | 1,392,687 | +0.24(+1.48%) |
Dec 14, 2012 | 16.47 | 16.52 | 16.29 | 16.32 | 532,343 | -0.16(-0.95%) |
Dec 13, 2012 | 16.73 | 16.82 | 16.48 | 16.48 | 648,680 | -0.26(-1.58%) |
Dec 12, 2012 | 16.75 | 16.92 | 16.71 | 16.74 | 707,902 | +0.02(+0.14%) |
Dec 11, 2012 | 16.70 | 16.80 | 16.53 | 16.72 | 931,684 | +0.16(+0.99%) |
Dec 10, 2012 | 16.51 | 16.72 | 16.46 | 16.55 | 558,696 | +0.02(+0.09%) |
Dec 07, 2012 | 16.59 | 16.66 | 16.48 | 16.54 | 839,373 | -0.02(-0.14%) |
Dec 06, 2012 | 16.41 | 16.69 | 16.41 | 16.56 | 788,343 | +0.16(+1.00%) |
Dec 05, 2012 | 16.45 | 16.61 | 16.35 | 16.40 | 977,208 | +0.03(+0.19%) |
Dec 04, 2012 | 16.50 | 16.52 | 16.22 | 16.37 | 1,204,489 | -0.10(-0.61%) |
Nov 30, 2012 | 16.71 | 16.71 | 16.42 | 16.47 | 1,464,940 | -0.23(-1.40%) |
Nov 29, 2012 | 16.62 | 16.72 | 16.46 | 16.70 | 911,151 | +0.18(+1.08%) |
Nov 28, 2012 | 16.50 | 16.62 | 16.21 | 16.52 | 921,968 | -0.08(-0.47%) |
Nov 27, 2012 | 16.87 | 17.03 | 16.58 | 16.60 | 1,235,449 | -0.37(-2.18%) |
Nov 26, 2012 | 16.89 | 16.97 | 16.63 | 16.97 | 1,910,760 | +0.04(+0.21%) |
Nov 23, 2012 | 16.51 | 16.94 | 16.48 | 16.93 | 563,899 | +0.48(+2.93%) |
Nov 21, 2012 | 16.39 | 16.47 | 16.30 | 16.45 | 745,479 | +0.08(+0.48%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.01 | 16.37 | 987,773 | +0.20(+1.25%) |
Nov 19, 2012 | 16.02 | 16.20 | 15.99 | 16.17 | 1,937,754 | +0.33(+2.06%) |
Nov 16, 2012 | 15.70 | 15.88 | 15.53 | 15.84 | 1,445,048 | +0.14(+0.89%) |
Nov 15, 2012 | 15.63 | 15.77 | 15.50 | 15.70 | 1,565,928 | +0.36(+2.33%) |
Nov 14, 2012 | 15.75 | 15.75 | 15.32 | 15.35 | 1,081,968 | -0.40(-2.52%) |
Nov 13, 2012 | 15.87 | 16.05 | 15.72 | 15.74 | 734,857 | -0.23(-1.46%) |
Nov 12, 2012 | 16.25 | 16.31 | 15.91 | 15.98 | 898,081 | -0.24(-1.49%) |
Nov 09, 2012 | 15.84 | 16.34 | 15.77 | 16.22 | 1,793,555 | +0.36(+2.26%) |
Nov 08, 2012 | 16.14 | 16.31 | 15.84 | 15.86 | 1,279,258 | -0.25(-1.55%) |
Nov 07, 2012 | 16.47 | 16.48 | 16.02 | 16.11 | 1,477,637 | -0.55(-3.32%) |
Nov 06, 2012 | 16.50 | 16.69 | 16.45 | 16.66 | 1,492,763 | +0.21(+1.27%) |
Nov 05, 2012 | 16.50 | 16.50 | 16.14 | 16.45 | 1,263,567 | -0.09(-0.52%) |
Nov 02, 2012 | 16.74 | 16.87 | 16.54 | 16.54 | 1,084,270 | -0.17(-1.02%) |
Nov 01, 2012 | 16.47 | 16.90 | 16.45 | 16.71 | 1,490,318 | +0.21(+1.27%) |
Oct 31, 2012 | 16.59 | 16.60 | 16.24 | 16.50 | 816,377 | -0.11(-0.65%) |
Oct 26, 2012 | 16.73 | 16.61 | 16.61 | 16.61 | 1,011,105 | -0.14(-0.83%) |
Oct 25, 2012 | 16.70 | 16.86 | 16.58 | 16.75 | 1,010,939 | +0.15(+0.89%) |
Oct 24, 2012 | 16.70 | 16.76 | 16.53 | 16.60 | 1,745,925 | -0.04(-0.23%) |
Oct 23, 2012 | 16.58 | 16.69 | 16.45 | 16.64 | 1,718,440 | -0.11(-0.65%) |
Oct 19, 2012 | 16.80 | 17.00 | 16.72 | 16.75 | 3,063,721 | +0.06(+0.37%) |
Oct 18, 2012 | 16.40 | 16.82 | 16.07 | 16.69 | 4,993,210 | +0.98(+6.27%) |
Oct 17, 2012 | 15.41 | 15.85 | 15.35 | 15.70 | 3,524,370 | +0.29(+1.86%) |
Oct 16, 2012 | 15.88 | 15.93 | 15.38 | 15.41 | 3,677,837 | -0.43(-2.74%) |
Oct 15, 2012 | 15.86 | 15.91 | 15.73 | 15.85 | 1,313,107 | +0.05(+0.29%) |
Oct 12, 2012 | 16.40 | 16.42 | 15.77 | 15.80 | 1,602,187 | -0.70(-4.23%) |
Oct 11, 2012 | 16.69 | 16.80 | 16.50 | 16.50 | 1,457,952 | -0.04(-0.23%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.46 | 16.54 | 1,154,465 | +0.05(+0.28%) |
Oct 09, 2012 | 16.69 | 16.91 | 16.48 | 16.49 | 1,257,364 | -0.22(-1.34%) |
Oct 08, 2012 | 16.62 | 16.84 | 16.61 | 16.72 | 817,398 | +0.01(+0.05%) |
Oct 05, 2012 | 16.84 | 16.97 | 16.66 | 16.71 | 635,461 | -0.03(-0.19%) |
Oct 04, 2012 | 16.65 | 16.80 | 16.53 | 16.74 | 1,346,275 | +0.16(+0.98%) |
Oct 03, 2012 | 16.34 | 16.58 | 16.24 | 16.58 | 1,263,377 | +0.26(+1.62%) |
Oct 02, 2012 | 16.46 | 16.55 | 16.28 | 16.31 | 1,212,611 | -0.08(-0.50%) |