Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.13 | 18.22 | 18.03 | 18.06 | 0 | -0.00(-0.02%) |
Jul 30, 2013 | 18.15 | 18.21 | 18.05 | 18.06 | 753,951 | -0.06(-0.33%) |
Jul 29, 2013 | 18.14 | 18.23 | 18.04 | 18.12 | 0 | -0.06(-0.35%) |
Jul 26, 2013 | 18.22 | 18.26 | 17.96 | 18.18 | 0 | +0.09(+0.50%) |
Jul 25, 2013 | 17.88 | 18.18 | 17.87 | 18.09 | 0 | +0.14(+0.80%) |
Jul 24, 2013 | 18.02 | 18.13 | 17.94 | 17.95 | 0 | -0.07(-0.41%) |
Jul 23, 2013 | 18.62 | 18.62 | 18.00 | 18.02 | 0 | -0.53(-2.84%) |
Jul 22, 2013 | 18.48 | 18.59 | 18.47 | 18.55 | 0 | +0.08(+0.42%) |
Jul 19, 2013 | 18.30 | 18.50 | 18.28 | 18.47 | 0 | +0.09(+0.51%) |
Jul 18, 2013 | 18.20 | 18.39 | 18.17 | 18.38 | 0 | +0.21(+1.16%) |
Jul 17, 2013 | 18.07 | 18.19 | 18.04 | 18.17 | 885,168 | +0.17(+0.93%) |
Jul 16, 2013 | 18.18 | 18.18 | 17.96 | 18.00 | 0 | -0.17(-0.95%) |
Jul 15, 2013 | 17.95 | 18.19 | 17.86 | 18.18 | 0 | +0.22(+1.24%) |
Jul 12, 2013 | 17.76 | 17.96 | 17.72 | 17.95 | 0 | +0.17(+0.94%) |
Jul 11, 2013 | 17.67 | 17.80 | 17.58 | 17.79 | 820,788 | +0.20(+1.12%) |
Jul 10, 2013 | 17.43 | 17.62 | 17.36 | 17.59 | 0 | +0.12(+0.69%) |
Jul 09, 2013 | 17.50 | 17.52 | 17.35 | 17.47 | 0 | +0.09(+0.54%) |
Jul 08, 2013 | 17.31 | 17.41 | 17.31 | 17.38 | 0 | +0.06(+0.37%) |
Jul 05, 2013 | 17.19 | 17.32 | 17.04 | 17.31 | 0 | +0.19(+1.13%) |
Jul 03, 2013 | 17.12 | 17.14 | 17.00 | 17.12 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 17.35 | 17.41 | 17.05 | 17.10 | 0 | -0.23(-1.35%) |
Jul 01, 2013 | 17.16 | 17.36 | 17.16 | 17.33 | 0 | +0.19(+1.13%) |
Jun 28, 2013 | 17.14 | 17.22 | 17.05 | 17.14 | 1,680,930 | -0.04(-0.25%) |
Jun 27, 2013 | 17.05 | 17.21 | 17.00 | 17.18 | 0 | +0.23(+1.38%) |
Jun 26, 2013 | 16.78 | 17.03 | 16.78 | 16.95 | 0 | +0.25(+1.48%) |
Jun 25, 2013 | 16.78 | 16.84 | 16.66 | 16.70 | 0 | -0.02(-0.12%) |
Jun 24, 2013 | 16.59 | 16.81 | 16.49 | 16.72 | 0 | -0.05(-0.28%) |
Jun 21, 2013 | 16.95 | 17.00 | 16.72 | 16.77 | 1,957,632 | -0.14(-0.83%) |
Jun 20, 2013 | 16.98 | 17.11 | 16.91 | 16.91 | 0 | -0.18(-1.05%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.08 | 17.09 | 0 | -0.47(-2.70%) |
Jun 18, 2013 | 17.37 | 17.63 | 17.33 | 17.56 | 0 | +0.15(+0.84%) |
Jun 17, 2013 | 17.25 | 17.42 | 17.20 | 17.41 | 0 | +0.24(+1.38%) |
Jun 14, 2013 | 17.24 | 17.30 | 17.12 | 17.18 | 0 | -0.13(-0.75%) |
Jun 13, 2013 | 17.13 | 17.33 | 17.07 | 17.31 | 1,011,198 | +0.15(+0.89%) |
Jun 12, 2013 | 17.24 | 17.30 | 17.13 | 17.15 | 1,124,187 | -0.05(-0.31%) |
Jun 11, 2013 | 17.30 | 17.39 | 17.20 | 17.21 | 919,095 | -0.22(-1.24%) |
Jun 10, 2013 | 17.39 | 17.47 | 17.31 | 17.42 | 0 | +0.03(+0.15%) |
Jun 07, 2013 | 17.25 | 17.44 | 17.16 | 17.40 | 0 | +0.17(+0.97%) |
Jun 06, 2013 | 16.93 | 17.23 | 16.89 | 17.23 | 0 | +0.28(+1.65%) |
Jun 05, 2013 | 17.12 | 17.17 | 16.95 | 16.95 | 0 | -0.24(-1.42%) |
Jun 04, 2013 | 17.21 | 17.23 | 17.09 | 17.19 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 17.09 | 17.18 | 16.99 | 17.16 | 2,365,128 | +0.09(+0.55%) |
May 31, 2013 | 17.28 | 17.38 | 17.04 | 17.07 | 4,067,097 | -0.31(-1.80%) |
May 30, 2013 | 17.25 | 17.41 | 17.24 | 17.38 | 0 | +0.18(+1.05%) |
May 29, 2013 | 17.16 | 17.28 | 17.09 | 17.20 | 1,269,924 | -0.05(-0.27%) |
May 28, 2013 | 17.53 | 17.58 | 17.24 | 17.25 | 1,468,344 | -0.18(-1.01%) |
May 24, 2013 | 17.44 | 17.44 | 17.28 | 17.43 | 0 | -0.07(-0.38%) |
May 23, 2013 | 17.24 | 17.51 | 17.16 | 17.49 | 0 | +0.11(+0.65%) |
May 22, 2013 | 17.56 | 17.62 | 17.32 | 17.38 | 0 | -0.20(-1.14%) |
May 21, 2013 | 17.82 | 17.84 | 17.52 | 17.58 | 0 | -0.23(-1.29%) |
May 20, 2013 | 17.77 | 17.90 | 17.76 | 17.81 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.83 | 17.88 | 17.75 | 17.86 | 0 | +0.04(+0.24%) |
May 16, 2013 | 18.10 | 18.12 | 17.81 | 17.81 | 2,569,788 | -0.33(-1.84%) |
May 15, 2013 | 18.08 | 18.17 | 18.07 | 18.15 | 0 | +0.16(+0.89%) |
May 13, 2013 | 17.86 | 18.04 | 17.86 | 17.99 | 0 | +0.07(+0.41%) |
May 10, 2013 | 17.81 | 17.93 | 17.76 | 17.91 | 0 | +0.07(+0.39%) |
May 09, 2013 | 17.98 | 18.00 | 17.81 | 17.84 | 0 | -0.10(-0.54%) |
May 08, 2013 | 17.97 | 17.98 | 17.87 | 17.94 | 0 | -0.01(-0.07%) |
May 07, 2013 | 17.79 | 17.96 | 17.76 | 17.95 | 0 | +0.19(+1.07%) |
May 06, 2013 | 17.62 | 17.80 | 17.58 | 17.76 | 0 | +0.12(+0.66%) |
May 03, 2013 | 17.66 | 17.68 | 17.53 | 17.65 | 0 | +0.09(+0.49%) |
May 02, 2013 | 17.61 | 17.71 | 17.48 | 17.56 | 0 | -0.05(-0.28%) |
May 01, 2013 | 17.60 | 17.83 | 17.51 | 17.61 | 0 | -0.08(-0.43%) |
Apr 30, 2013 | 17.82 | 17.90 | 17.41 | 17.69 | 0 | +0.04(+0.21%) |
Apr 29, 2013 | 17.57 | 17.75 | 17.53 | 17.65 | 1,562,889 | +0.10(+0.55%) |
Apr 26, 2013 | 17.78 | 17.78 | 17.55 | 17.55 | 1,930,860 | -0.23(-1.28%) |
Apr 25, 2013 | 17.89 | 17.90 | 17.66 | 17.78 | 1,056,909 | -0.01(-0.06%) |
Apr 24, 2013 | 17.67 | 17.82 | 17.60 | 17.79 | 0 | +0.16(+0.93%) |
Apr 23, 2013 | 17.47 | 17.63 | 17.45 | 17.63 | 1,009,017 | +0.32(+1.85%) |
Apr 22, 2013 | 17.39 | 17.39 | 17.17 | 17.31 | 1,218,102 | -0.09(-0.54%) |
Apr 19, 2013 | 17.18 | 17.41 | 17.18 | 17.40 | 951,255 | +0.20(+1.16%) |
Apr 18, 2013 | 17.24 | 17.35 | 17.14 | 17.20 | 2,016,093 | -0.03(-0.15%) |
Apr 17, 2013 | 17.18 | 17.24 | 17.08 | 17.23 | 1,925,769 | +0.02(+0.10%) |
Apr 16, 2013 | 16.95 | 17.22 | 16.88 | 17.21 | 1,831,401 | +0.31(+1.85%) |
Apr 15, 2013 | 17.13 | 17.29 | 16.89 | 16.90 | 2,270,052 | -0.50(-2.89%) |
Apr 12, 2013 | 17.25 | 17.41 | 17.23 | 17.40 | 1,172,028 | +0.12(+0.69%) |
Apr 11, 2013 | 17.23 | 17.35 | 17.23 | 17.28 | 2,420,931 | +0.03(+0.17%) |
Apr 10, 2013 | 17.23 | 17.28 | 17.12 | 17.25 | 1,538,427 | +0.02(+0.10%) |
Apr 09, 2013 | 17.45 | 17.45 | 17.14 | 17.23 | 1,552,581 | -0.07(-0.42%) |
Apr 08, 2013 | 17.17 | 17.31 | 17.17 | 17.31 | 1,747,053 | +0.09(+0.54%) |
Apr 05, 2013 | 17.18 | 17.30 | 17.07 | 17.21 | 1,556,721 | -0.05(-0.31%) |
Apr 04, 2013 | 17.39 | 17.41 | 17.21 | 17.27 | 2,693,817 | -0.08(-0.44%) |
Apr 03, 2013 | 17.55 | 17.60 | 17.31 | 17.34 | 1,401,963 | -0.14(-0.82%) |
Apr 02, 2013 | 17.62 | 17.63 | 17.44 | 17.49 | 1,299,915 | -0.04(-0.21%) |
Apr 01, 2013 | 17.57 | 17.88 | 17.39 | 17.52 | 1,390,305 | +0.00(+0.00%) |
Mar 28, 2013 | 17.28 | 17.53 | 17.12 | 17.52 | 3,822,471 | +0.29(+1.66%) |
Mar 27, 2013 | 17.13 | 17.31 | 17.07 | 17.24 | 2,350,500 | +0.04(+0.25%) |
Mar 26, 2013 | 17.29 | 17.34 | 17.16 | 17.19 | 1,838,163 | -0.06(-0.37%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.18 | 17.26 | 1,549,107 | -0.01(-0.08%) |
Mar 22, 2013 | 17.38 | 17.38 | 17.18 | 17.27 | 1,519,374 | -0.02(-0.12%) |
Mar 21, 2013 | 17.42 | 17.46 | 17.21 | 17.29 | 1,135,728 | -0.14(-0.82%) |
Mar 20, 2013 | 17.48 | 17.48 | 17.37 | 17.43 | 2,887,302 | +0.04(+0.21%) |
Mar 19, 2013 | 17.22 | 17.47 | 17.22 | 17.40 | 1,446,261 | +0.19(+1.12%) |
Mar 18, 2013 | 17.15 | 17.27 | 17.11 | 17.20 | 905,139 | -0.02(-0.12%) |
Mar 15, 2013 | 17.21 | 17.29 | 17.17 | 17.22 | 1,140,144 | +0.00(+0.02%) |
Mar 14, 2013 | 17.08 | 17.22 | 17.05 | 17.22 | 1,129,122 | +0.13(+0.76%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.95 | 17.09 | 701,889 | +0.15(+0.91%) |
Mar 12, 2013 | 16.93 | 17.00 | 16.90 | 16.94 | 484,497 | -0.00(-0.02%) |
Mar 11, 2013 | 16.88 | 16.94 | 16.81 | 16.94 | 1,069,317 | +0.06(+0.36%) |
Mar 08, 2013 | 16.87 | 16.90 | 16.75 | 16.88 | 701,796 | +0.07(+0.40%) |
Mar 07, 2013 | 16.67 | 16.94 | 16.67 | 16.81 | 2,652,873 | +0.23(+1.39%) |
Mar 06, 2013 | 16.64 | 16.67 | 16.49 | 16.58 | 2,531,400 | +0.02(+0.12%) |
Mar 05, 2013 | 16.57 | 16.69 | 16.49 | 16.56 | 1,541,907 | +0.10(+0.59%) |
Mar 04, 2013 | 16.43 | 16.50 | 16.29 | 16.47 | 2,652,993 | -0.04(-0.24%) |
Mar 01, 2013 | 16.33 | 16.52 | 16.30 | 16.51 | 3,724,392 | +0.13(+0.81%) |
Feb 28, 2013 | 16.30 | 16.41 | 16.26 | 16.37 | 2,631,558 | +0.07(+0.45%) |
Feb 27, 2013 | 16.25 | 16.32 | 16.15 | 16.30 | 1,324,089 | +0.00(+0.02%) |
Feb 26, 2013 | 16.16 | 16.30 | 16.05 | 16.30 | 2,459,229 | +0.23(+1.45%) |
Feb 25, 2013 | 16.16 | 16.19 | 16.06 | 16.06 | 1,759,605 | -0.07(-0.43%) |
Feb 22, 2013 | 16.02 | 16.13 | 15.98 | 16.13 | 1,234,746 | +0.18(+1.13%) |
Feb 21, 2013 | 15.96 | 16.03 | 15.92 | 15.95 | 1,734,231 | +0.01(+0.06%) |
Feb 20, 2013 | 16.04 | 16.08 | 15.91 | 15.94 | 1,599,216 | -0.05(-0.31%) |
Feb 19, 2013 | 15.93 | 16.05 | 15.80 | 15.99 | 1,615,821 | +0.14(+0.88%) |
Feb 15, 2013 | 15.85 | 15.97 | 15.84 | 15.85 | 1,649,850 | -0.04(-0.27%) |
Feb 14, 2013 | 15.95 | 15.95 | 15.83 | 15.90 | 1,763,340 | -0.03(-0.17%) |
Feb 13, 2013 | 15.97 | 16.08 | 15.92 | 15.92 | 2,232,369 | -0.14(-0.87%) |
Feb 12, 2013 | 16.48 | 16.66 | 15.91 | 16.06 | 3,698,907 | -0.37(-2.25%) |
Feb 11, 2013 | 16.33 | 16.49 | 16.23 | 16.43 | 2,266,395 | +0.15(+0.92%) |
Feb 08, 2013 | 15.85 | 16.30 | 15.79 | 16.28 | 3,258,018 | +0.45(+2.82%) |
Feb 07, 2013 | 15.81 | 15.86 | 15.76 | 15.84 | 2,109,075 | +0.06(+0.40%) |
Feb 06, 2013 | 15.55 | 15.77 | 15.51 | 15.77 | 978,267 | +0.35(+2.27%) |
Feb 04, 2013 | 15.61 | 15.68 | 15.41 | 15.42 | 1,564,716 | -0.31(-1.95%) |
Feb 01, 2013 | 15.58 | 15.78 | 15.56 | 15.73 | 2,381,628 | +0.26(+1.66%) |
Jan 31, 2013 | 15.22 | 15.48 | 15.22 | 15.47 | 1,328,730 | +0.22(+1.42%) |
Jan 30, 2013 | 15.21 | 15.28 | 15.09 | 15.26 | 1,265,949 | +0.06(+0.42%) |
Jan 29, 2013 | 15.06 | 15.21 | 15.06 | 15.19 | 1,229,631 | +0.08(+0.55%) |
Jan 28, 2013 | 15.11 | 15.11 | 14.99 | 15.11 | 961,035 | +0.00(+0.02%) |
Jan 25, 2013 | 15.25 | 15.25 | 15.03 | 15.11 | 1,603,716 | -0.09(-0.57%) |
Jan 24, 2013 | 15.13 | 15.31 | 15.12 | 15.19 | 1,018,197 | +0.04(+0.29%) |
Jan 23, 2013 | 15.19 | 15.25 | 15.08 | 15.15 | 1,067,265 | -0.08(-0.50%) |
Jan 22, 2013 | 14.92 | 15.23 | 14.89 | 15.23 | 1,884,717 | +0.37(+2.51%) |
Jan 18, 2013 | 14.91 | 14.95 | 14.84 | 14.85 | 1,332,156 | -0.05(-0.34%) |
Jan 17, 2013 | 14.91 | 14.96 | 14.86 | 14.90 | 999,207 | -0.01(-0.04%) |
Jan 16, 2013 | 14.95 | 15.02 | 14.89 | 14.91 | 1,268,118 | -0.09(-0.60%) |
Jan 15, 2013 | 14.97 | 15.09 | 14.96 | 15.00 | 1,400,343 | -0.03(-0.18%) |
Jan 14, 2013 | 14.90 | 15.06 | 14.90 | 15.03 | 1,299,654 | +0.10(+0.67%) |
Jan 11, 2013 | 14.87 | 14.93 | 14.76 | 14.93 | 1,384,473 | +0.09(+0.61%) |
Jan 10, 2013 | 14.84 | 14.87 | 14.77 | 14.84 | 1,712,136 | +0.03(+0.23%) |
Jan 09, 2013 | 14.74 | 14.87 | 14.73 | 14.80 | 2,375,661 | +0.05(+0.36%) |
Jan 08, 2013 | 14.73 | 14.78 | 14.67 | 14.75 | 1,810,752 | +0.02(+0.14%) |
Jan 07, 2013 | 14.78 | 14.87 | 14.73 | 14.73 | 1,296,618 | -0.15(-0.99%) |
Jan 04, 2013 | 14.77 | 14.92 | 14.72 | 14.88 | 1,591,689 | +0.13(+0.86%) |
Jan 03, 2013 | 14.76 | 14.81 | 14.69 | 14.75 | 1,966,086 | -0.04(-0.29%) |
Jan 02, 2013 | 14.82 | 14.83 | 14.67 | 14.79 | 2,932,608 | +0.13(+0.86%) |
Dec 31, 2012 | 14.45 | 14.67 | 14.44 | 14.67 | 2,436,213 | +0.21(+1.43%) |
Dec 28, 2012 | 14.39 | 14.62 | 14.39 | 14.46 | 1,349,007 | -0.02(-0.14%) |
Dec 27, 2012 | 14.43 | 14.52 | 14.43 | 14.48 | 1,715,358 | +0.02(+0.14%) |
Dec 26, 2012 | 14.44 | 14.50 | 14.37 | 14.46 | 1,904,886 | +0.05(+0.35%) |
Dec 24, 2012 | 14.30 | 14.45 | 14.29 | 14.41 | 1,017,057 | +0.04(+0.28%) |
Dec 21, 2012 | 14.45 | 14.53 | 14.35 | 14.37 | 2,573,634 | -0.20(-1.35%) |
Dec 20, 2012 | 14.67 | 14.70 | 14.49 | 14.57 | 2,542,041 | -0.15(-1.00%) |
Dec 19, 2012 | 14.63 | 14.88 | 14.60 | 14.71 | 4,766,133 | +0.10(+0.68%) |
Dec 18, 2012 | 14.82 | 14.82 | 14.59 | 14.61 | 3,464,796 | -0.15(-1.02%) |
Dec 17, 2012 | 14.65 | 14.85 | 14.65 | 14.76 | 1,573,467 | +0.11(+0.73%) |
Dec 14, 2012 | 14.71 | 14.83 | 14.64 | 14.66 | 4,360,128 | -0.08(-0.52%) |
Dec 13, 2012 | 14.73 | 14.91 | 14.71 | 14.73 | 1,516,452 | -0.07(-0.50%) |
Dec 12, 2012 | 14.88 | 14.93 | 14.78 | 14.81 | 3,787,584 | +0.01(+0.07%) |
Dec 11, 2012 | 14.86 | 14.92 | 14.77 | 14.80 | 3,082,695 | -0.06(-0.40%) |
Dec 10, 2012 | 14.69 | 14.92 | 14.69 | 14.86 | 1,457,103 | -0.05(-0.36%) |
Dec 07, 2012 | 14.89 | 14.92 | 14.84 | 14.91 | 1,418,973 | +0.04(+0.27%) |
Dec 06, 2012 | 14.94 | 14.96 | 14.84 | 14.87 | 3,208,296 | -0.05(-0.34%) |
Dec 05, 2012 | 14.85 | 14.94 | 14.79 | 14.92 | 2,277,258 | +0.11(+0.77%) |
Dec 04, 2012 | 14.80 | 14.92 | 14.76 | 14.81 | 5,921,814 | -0.23(-1.51%) |
Nov 30, 2012 | 14.84 | 15.03 | 14.80 | 15.03 | 2,863,527 | +0.15(+1.03%) |
Nov 29, 2012 | 14.88 | 14.92 | 14.79 | 14.88 | 2,257,605 | +0.02(+0.16%) |
Nov 28, 2012 | 14.70 | 14.88 | 14.60 | 14.86 | 2,151,684 | +0.12(+0.79%) |
Nov 27, 2012 | 14.78 | 14.85 | 14.74 | 14.74 | 1,664,172 | -0.06(-0.43%) |
Nov 26, 2012 | 14.62 | 14.84 | 14.62 | 14.80 | 2,116,770 | +0.11(+0.77%) |
Nov 23, 2012 | 14.57 | 14.70 | 14.53 | 14.69 | 757,617 | +0.09(+0.59%) |
Nov 21, 2012 | 14.43 | 14.64 | 14.40 | 14.60 | 1,944,198 | +0.17(+1.18%) |
Nov 20, 2012 | 14.35 | 14.44 | 14.25 | 14.43 | 2,273,871 | +0.04(+0.30%) |
Nov 19, 2012 | 14.58 | 14.61 | 14.32 | 14.39 | 2,895,798 | -0.12(-0.80%) |
Nov 16, 2012 | 14.25 | 14.51 | 14.22 | 14.51 | 2,350,914 | +0.26(+1.80%) |
Nov 15, 2012 | 14.18 | 14.33 | 14.07 | 14.25 | 1,455,879 | +0.10(+0.71%) |
Nov 14, 2012 | 14.21 | 14.31 | 14.13 | 14.15 | 1,668,525 | -0.01(-0.05%) |
Nov 13, 2012 | 14.18 | 14.26 | 14.06 | 14.16 | 2,522,919 | -0.06(-0.42%) |
Nov 12, 2012 | 14.22 | 14.27 | 14.17 | 14.22 | 1,261,944 | -0.02(-0.12%) |
Nov 09, 2012 | 14.23 | 14.34 | 14.18 | 14.23 | 1,259,328 | -0.03(-0.23%) |
Nov 08, 2012 | 14.26 | 14.44 | 14.25 | 14.27 | 1,940,280 | -0.02(-0.12%) |
Nov 07, 2012 | 14.28 | 14.35 | 14.24 | 14.28 | 2,559,390 | -0.09(-0.63%) |
Nov 06, 2012 | 14.26 | 14.48 | 14.22 | 14.37 | 1,658,700 | +0.15(+1.08%) |
Nov 05, 2012 | 14.10 | 14.28 | 14.01 | 14.22 | 1,922,262 | +0.05(+0.35%) |
Nov 02, 2012 | 14.47 | 14.71 | 14.07 | 14.17 | 5,923,140 | -0.68(-4.58%) |
Nov 01, 2012 | 14.77 | 14.88 | 14.67 | 14.85 | 1,988,781 | +0.17(+1.14%) |
Oct 31, 2012 | 14.67 | 14.74 | 14.23 | 14.68 | 2,083,452 | -0.00(-0.02%) |
Oct 26, 2012 | 14.92 | 14.69 | 14.69 | 14.69 | 2,951,700 | -0.21(-1.43%) |
Oct 25, 2012 | 14.94 | 15.05 | 14.86 | 14.90 | 1,320,003 | +0.04(+0.25%) |
Oct 24, 2012 | 14.77 | 14.99 | 14.77 | 14.86 | 1,111,347 | +0.06(+0.38%) |
Oct 23, 2012 | 14.69 | 14.83 | 14.61 | 14.81 | 1,148,991 | +0.02(+0.16%) |
Oct 19, 2012 | 14.84 | 14.92 | 14.69 | 14.78 | 616,260 | -0.10(-0.67%) |
Oct 18, 2012 | 14.80 | 14.99 | 14.74 | 14.88 | 1,300,812 | +0.14(+0.95%) |
Oct 17, 2012 | 14.79 | 14.79 | 14.71 | 14.74 | 1,127,808 | -0.00(-0.02%) |
Oct 16, 2012 | 14.62 | 14.83 | 14.60 | 14.75 | 1,826,781 | +0.19(+1.33%) |
Oct 15, 2012 | 14.40 | 14.57 | 14.30 | 14.55 | 1,372,776 | +0.20(+1.39%) |
Oct 12, 2012 | 14.41 | 14.50 | 14.33 | 14.35 | 1,139,046 | -0.05(-0.32%) |
Oct 11, 2012 | 14.36 | 14.46 | 14.32 | 14.40 | 1,073,364 | +0.10(+0.70%) |
Oct 10, 2012 | 14.22 | 14.42 | 14.22 | 14.30 | 1,063,389 | +0.01(+0.07%) |
Oct 09, 2012 | 14.35 | 14.37 | 14.24 | 14.29 | 1,093,476 | -0.04(-0.30%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.28 | 14.33 | 811,119 | -0.00(-0.02%) |
Oct 05, 2012 | 14.20 | 14.35 | 14.15 | 14.34 | 3,819,804 | +0.20(+1.44%) |
Oct 04, 2012 | 14.15 | 14.18 | 14.07 | 14.13 | 2,754,591 | +0.05(+0.36%) |
Oct 03, 2012 | 14.05 | 14.12 | 14.02 | 14.08 | 4,872,210 | +0.02(+0.17%) |
Oct 02, 2012 | 14.13 | 14.23 | 14.04 | 14.06 | 2,091,879 | -0.07(-0.47%) |
Oct 01, 2012 | 13.97 | 14.16 | 13.90 | 14.13 | 1,440,720 | +0.25(+1.78%) |
Sep 28, 2012 | 13.69 | 13.90 | 13.67 | 13.88 | 2,069,742 | +0.13(+0.92%) |
Sep 27, 2012 | 13.66 | 13.77 | 13.61 | 13.75 | 798,579 | +0.09(+0.68%) |
Sep 26, 2012 | 13.74 | 13.75 | 13.61 | 13.66 | 1,164,918 | -0.07(-0.53%) |
Sep 25, 2012 | 13.76 | 13.82 | 13.71 | 13.73 | 1,584,318 | -0.04(-0.27%) |
Sep 24, 2012 | 13.65 | 13.79 | 13.65 | 13.77 | 584,463 | +0.09(+0.68%) |
Sep 21, 2012 | 13.85 | 13.85 | 13.65 | 13.68 | 844,503 | -0.11(-0.77%) |
Sep 20, 2012 | 13.68 | 13.78 | 13.64 | 13.78 | 587,805 | +0.04(+0.29%) |
Sep 19, 2012 | 13.77 | 13.77 | 13.62 | 13.74 | 694,725 | +0.04(+0.32%) |
Sep 18, 2012 | 13.67 | 13.73 | 13.59 | 13.70 | 564,738 | +0.04(+0.29%) |
Sep 17, 2012 | 13.83 | 13.83 | 13.65 | 13.66 | 726,645 | -0.06(-0.41%) |
Sep 14, 2012 | 13.77 | 13.79 | 13.65 | 13.72 | 1,009,863 | -0.00(-0.02%) |
Sep 13, 2012 | 13.56 | 13.74 | 13.51 | 13.72 | 1,048,725 | +0.19(+1.43%) |
Sep 12, 2012 | 13.59 | 13.63 | 13.48 | 13.53 | 904,542 | -0.02(-0.17%) |
Sep 11, 2012 | 13.49 | 13.56 | 13.42 | 13.55 | 827,487 | +0.08(+0.59%) |
Sep 10, 2012 | 13.42 | 13.49 | 13.32 | 13.47 | 924,210 | +0.02(+0.12%) |
Sep 07, 2012 | 13.45 | 13.57 | 13.39 | 13.45 | 949,734 | +0.09(+0.65%) |
Sep 06, 2012 | 13.33 | 13.42 | 13.33 | 13.37 | 1,590,021 | +0.07(+0.50%) |
Sep 05, 2012 | 13.40 | 13.42 | 13.28 | 13.30 | 1,253,412 | -0.10(-0.72%) |
Sep 04, 2012 | 13.22 | 13.44 | 13.16 | 13.40 | 1,104,888 | +0.09(+0.70%) |
Aug 31, 2012 | 13.27 | 13.32 | 13.21 | 13.30 | 1,604,274 | +0.09(+0.71%) |
Aug 30, 2012 | 13.37 | 13.37 | 13.19 | 13.21 | 1,393,962 | -0.15(-1.10%) |
Aug 29, 2012 | 13.36 | 13.46 | 13.32 | 13.36 | 806,166 | -0.06(-0.47%) |
Aug 27, 2012 | 13.43 | 13.55 | 13.38 | 13.42 | 696,948 | -0.01(-0.07%) |
Aug 24, 2012 | 13.20 | 13.50 | 13.20 | 13.43 | 1,448,262 | +0.18(+1.38%) |
Aug 23, 2012 | 13.30 | 13.33 | 13.23 | 13.25 | 727,059 | -0.07(-0.55%) |
Aug 22, 2012 | 13.24 | 13.33 | 13.16 | 13.32 | 1,282,578 | +0.04(+0.28%) |
Aug 21, 2012 | 13.26 | 13.31 | 13.21 | 13.28 | 885,702 | +0.01(+0.10%) |
Aug 20, 2012 | 13.22 | 13.28 | 13.22 | 13.27 | 854,679 | +0.01(+0.05%) |
Aug 17, 2012 | 13.20 | 13.33 | 13.13 | 13.26 | 809,952 | +0.05(+0.38%) |
Aug 16, 2012 | 13.20 | 13.26 | 13.15 | 13.21 | 945,777 | -0.01(-0.10%) |
Aug 15, 2012 | 13.15 | 13.32 | 13.13 | 13.23 | 1,248,123 | +0.05(+0.38%) |
Aug 14, 2012 | 13.16 | 13.28 | 13.09 | 13.18 | 884,679 | +0.03(+0.23%) |
Aug 13, 2012 | 13.09 | 13.15 | 12.99 | 13.15 | 874,728 | +0.06(+0.46%) |
Aug 10, 2012 | 13.12 | 13.16 | 13.07 | 13.09 | 1,496,538 | -0.02(-0.15%) |
Aug 09, 2012 | 13.22 | 13.27 | 13.10 | 13.11 | 1,221,390 | -0.10(-0.76%) |
Aug 08, 2012 | 13.13 | 13.22 | 13.02 | 13.21 | 863,589 | +0.09(+0.66%) |
Aug 07, 2012 | 13.06 | 13.13 | 13.01 | 13.12 | 657,753 | +0.11(+0.87%) |
Aug 06, 2012 | 13.09 | 13.16 | 13.00 | 13.01 | 1,716,366 | -0.03(-0.20%) |
Aug 03, 2012 | 13.12 | 13.16 | 12.97 | 13.03 | 1,255,095 | -0.04(-0.31%) |
Aug 02, 2012 | 12.94 | 13.12 | 12.92 | 13.07 | 1,237,449 | +0.10(+0.74%) |