Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.11 | 19.18 | 18.85 | 18.88 | 353,979 | -0.24(-1.26%) |
Jul 30, 2013 | 19.15 | 19.28 | 19.09 | 19.12 | 425,129 | +0.04(+0.19%) |
Jul 29, 2013 | 19.14 | 19.17 | 18.94 | 19.08 | 381,598 | -0.05(-0.24%) |
Jul 26, 2013 | 19.44 | 19.48 | 18.97 | 19.13 | 595,814 | -0.35(-1.81%) |
Jul 25, 2013 | 19.41 | 19.51 | 19.34 | 19.48 | 277,956 | +0.06(+0.33%) |
Jul 24, 2013 | 19.33 | 19.46 | 19.31 | 19.42 | 452,376 | +0.13(+0.67%) |
Jul 23, 2013 | 19.55 | 19.60 | 19.25 | 19.29 | 543,802 | -0.22(-1.14%) |
Jul 22, 2013 | 19.43 | 19.62 | 19.38 | 19.51 | 574,745 | +0.12(+0.62%) |
Jul 19, 2013 | 19.18 | 19.40 | 19.18 | 19.39 | 270,988 | +0.18(+0.92%) |
Jul 18, 2013 | 19.24 | 19.42 | 19.18 | 19.21 | 376,323 | +0.05(+0.24%) |
Jul 17, 2013 | 19.18 | 19.28 | 19.09 | 19.17 | 324,994 | -0.01(-0.05%) |
Jul 16, 2013 | 19.31 | 19.37 | 19.12 | 19.18 | 580,645 | -0.18(-0.91%) |
Jul 15, 2013 | 19.63 | 19.72 | 19.28 | 19.35 | 1,865,933 | -0.27(-1.37%) |
Jul 12, 2013 | 19.31 | 19.70 | 19.22 | 19.62 | 1,102,538 | +0.39(+2.02%) |
Jul 11, 2013 | 18.98 | 19.30 | 18.98 | 19.23 | 564,627 | +0.41(+2.16%) |
Jul 10, 2013 | 18.91 | 18.97 | 18.72 | 18.82 | 688,299 | +0.00(+0.00%) |
Jul 09, 2013 | 18.83 | 18.92 | 18.71 | 18.82 | 553,034 | +0.14(+0.74%) |
Jul 08, 2013 | 18.38 | 18.73 | 18.36 | 18.68 | 804,528 | +0.38(+2.07%) |
Jul 05, 2013 | 18.44 | 18.44 | 18.21 | 18.31 | 458,552 | -0.01(-0.05%) |
Jul 03, 2013 | 18.20 | 18.43 | 18.10 | 18.31 | 326,557 | +0.09(+0.51%) |
Jul 02, 2013 | 18.48 | 18.64 | 18.18 | 18.22 | 896,602 | -0.23(-1.25%) |
Jul 01, 2013 | 18.03 | 18.78 | 18.02 | 18.45 | 1,239,485 | +0.64(+3.59%) |
Jun 28, 2013 | 18.37 | 18.47 | 17.81 | 17.81 | 3,008,167 | -0.29(-1.59%) |
Jun 26, 2013 | 18.07 | 18.23 | 17.98 | 18.10 | 742,612 | +0.15(+0.82%) |
Jun 25, 2013 | 18.02 | 18.15 | 17.91 | 17.95 | 663,181 | +0.02(+0.10%) |
Jun 24, 2013 | 17.71 | 18.13 | 17.64 | 17.93 | 938,243 | +0.11(+0.62%) |
Jun 21, 2013 | 17.66 | 17.89 | 17.32 | 17.82 | 3,421,680 | +0.25(+1.42%) |
Jun 20, 2013 | 17.91 | 17.92 | 17.56 | 17.57 | 879,039 | -0.41(-2.27%) |
Jun 19, 2013 | 18.23 | 18.30 | 17.96 | 17.98 | 783,487 | -0.20(-1.12%) |
Jun 18, 2013 | 18.57 | 18.72 | 18.18 | 18.18 | 1,608,048 | -0.42(-2.24%) |
Jun 17, 2013 | 17.46 | 18.75 | 17.46 | 18.60 | 3,510,770 | +1.17(+6.69%) |
Jun 14, 2013 | 17.46 | 17.56 | 17.37 | 17.43 | 514,785 | -0.09(-0.53%) |
Jun 13, 2013 | 17.52 | 17.58 | 17.43 | 17.53 | 493,500 | +0.03(+0.16%) |
Jun 12, 2013 | 17.73 | 17.74 | 17.43 | 17.50 | 539,871 | -0.21(-1.20%) |
Jun 11, 2013 | 17.75 | 17.86 | 17.64 | 17.71 | 555,677 | -0.17(-0.93%) |
Jun 10, 2013 | 18.22 | 18.26 | 17.88 | 17.88 | 712,188 | -0.35(-1.93%) |
Jun 07, 2013 | 17.97 | 18.25 | 17.83 | 18.23 | 688,430 | +0.27(+1.49%) |
Jun 06, 2013 | 17.89 | 17.99 | 17.82 | 17.96 | 833,981 | +0.07(+0.41%) |
Jun 05, 2013 | 18.01 | 18.05 | 17.89 | 17.89 | 837,644 | -0.12(-0.67%) |
Jun 04, 2013 | 18.03 | 18.12 | 17.94 | 18.01 | 770,316 | -0.02(-0.10%) |
Jun 03, 2013 | 17.93 | 18.11 | 17.85 | 18.03 | 938,074 | +0.11(+0.62%) |
May 31, 2013 | 18.03 | 18.17 | 17.90 | 17.92 | 714,673 | -0.17(-0.92%) |
May 30, 2013 | 18.07 | 18.18 | 18.00 | 18.08 | 482,701 | +0.03(+0.15%) |
May 29, 2013 | 18.11 | 18.19 | 17.97 | 18.06 | 500,396 | -0.16(-0.86%) |
May 28, 2013 | 18.01 | 18.26 | 18.01 | 18.21 | 576,986 | +0.31(+1.76%) |
May 24, 2013 | 17.79 | 17.91 | 17.58 | 17.90 | 264,152 | +0.02(+0.10%) |
May 23, 2013 | 17.82 | 17.95 | 17.70 | 17.88 | 312,326 | -0.01(-0.05%) |
May 22, 2013 | 18.01 | 18.23 | 17.79 | 17.89 | 1,208,620 | -0.11(-0.62%) |
May 21, 2013 | 18.04 | 18.19 | 17.97 | 18.00 | 984,706 | -0.06(-0.36%) |
May 20, 2013 | 18.02 | 18.17 | 18.02 | 18.06 | 457,407 | -0.01(-0.05%) |
May 17, 2013 | 17.96 | 18.07 | 17.90 | 18.07 | 457,642 | +0.16(+0.88%) |
May 16, 2013 | 18.00 | 18.06 | 17.89 | 17.92 | 625,675 | -0.06(-0.36%) |
May 15, 2013 | 17.94 | 18.02 | 17.91 | 17.98 | 654,291 | +0.03(+0.15%) |
May 13, 2013 | 17.93 | 18.02 | 17.81 | 17.95 | 423,814 | +0.03(+0.16%) |
May 10, 2013 | 17.89 | 18.00 | 17.81 | 17.93 | 434,588 | +0.06(+0.31%) |
May 09, 2013 | 18.08 | 18.16 | 17.82 | 17.87 | 481,784 | -0.22(-1.23%) |
May 08, 2013 | 17.96 | 18.11 | 17.80 | 18.09 | 930,543 | +0.14(+0.77%) |
May 07, 2013 | 17.87 | 18.00 | 17.82 | 17.95 | 976,894 | +0.08(+0.47%) |
May 06, 2013 | 17.67 | 17.95 | 17.62 | 17.87 | 865,019 | +0.02(+0.10%) |
May 03, 2013 | 17.75 | 17.93 | 17.64 | 17.85 | 739,345 | +0.21(+1.21%) |
May 02, 2013 | 17.48 | 17.69 | 17.16 | 17.64 | 867,138 | +0.62(+3.65%) |
May 01, 2013 | 17.24 | 17.42 | 17.01 | 17.02 | 1,088,899 | -0.20(-1.18%) |
Apr 30, 2013 | 17.18 | 17.30 | 17.11 | 17.22 | 603,591 | +0.00(+0.00%) |
Apr 29, 2013 | 17.27 | 17.30 | 17.15 | 17.22 | 601,583 | -0.03(-0.16%) |
Apr 26, 2013 | 17.26 | 17.30 | 17.05 | 17.25 | 627,895 | -0.05(-0.27%) |
Apr 25, 2013 | 17.16 | 17.33 | 17.16 | 17.30 | 610,776 | +0.12(+0.70%) |
Apr 24, 2013 | 17.18 | 17.18 | 16.94 | 17.18 | 907,713 | +0.10(+0.60%) |
Apr 23, 2013 | 16.91 | 17.09 | 16.81 | 17.07 | 734,331 | +0.22(+1.32%) |
Apr 22, 2013 | 16.56 | 16.96 | 16.39 | 16.85 | 1,005,862 | +0.32(+1.96%) |
Apr 19, 2013 | 16.67 | 16.67 | 16.47 | 16.53 | 774,466 | -0.15(-0.89%) |
Apr 18, 2013 | 16.67 | 16.69 | 16.44 | 16.68 | 770,427 | +0.01(+0.06%) |
Apr 17, 2013 | 16.73 | 16.73 | 16.43 | 16.67 | 768,177 | -0.12(-0.72%) |
Apr 16, 2013 | 16.59 | 16.80 | 16.46 | 16.79 | 472,984 | +0.25(+1.51%) |
Apr 15, 2013 | 16.81 | 16.88 | 16.53 | 16.54 | 754,149 | -0.34(-2.03%) |
Apr 12, 2013 | 17.12 | 17.20 | 16.82 | 16.88 | 869,647 | -0.37(-2.15%) |
Apr 11, 2013 | 17.26 | 17.40 | 17.18 | 17.25 | 531,407 | +0.02(+0.11%) |
Apr 10, 2013 | 16.97 | 17.41 | 16.97 | 17.23 | 875,908 | +0.22(+1.31%) |
Apr 09, 2013 | 16.96 | 17.13 | 16.88 | 17.01 | 615,392 | +0.04(+0.22%) |
Apr 08, 2013 | 16.56 | 16.97 | 16.52 | 16.97 | 982,926 | +0.40(+2.40%) |
Apr 05, 2013 | 16.71 | 16.71 | 16.43 | 16.57 | 637,904 | -0.24(-1.43%) |
Apr 04, 2013 | 16.90 | 16.93 | 16.75 | 16.81 | 840,937 | -0.10(-0.60%) |
Apr 03, 2013 | 16.96 | 17.00 | 16.81 | 16.92 | 1,019,065 | +0.00(+0.00%) |
Apr 02, 2013 | 16.90 | 17.11 | 16.84 | 16.92 | 850,259 | +0.05(+0.27%) |
Apr 01, 2013 | 16.80 | 16.93 | 16.63 | 16.87 | 686,206 | +0.03(+0.17%) |
Mar 28, 2013 | 16.67 | 16.86 | 16.62 | 16.84 | 692,785 | +0.21(+1.28%) |
Mar 27, 2013 | 16.56 | 16.66 | 16.47 | 16.63 | 591,240 | +0.05(+0.28%) |
Mar 26, 2013 | 16.62 | 16.71 | 16.47 | 16.58 | 912,702 | +0.06(+0.39%) |
Mar 25, 2013 | 16.45 | 16.54 | 16.36 | 16.52 | 576,560 | +0.06(+0.39%) |
Mar 22, 2013 | 16.55 | 16.55 | 16.35 | 16.45 | 682,662 | -0.01(-0.06%) |
Mar 21, 2013 | 16.30 | 16.56 | 16.28 | 16.46 | 975,471 | +0.09(+0.57%) |
Mar 20, 2013 | 16.33 | 16.44 | 16.28 | 16.37 | 1,052,891 | +0.14(+0.86%) |
Mar 19, 2013 | 16.35 | 16.38 | 16.11 | 16.23 | 1,771,091 | -0.06(-0.40%) |
Mar 18, 2013 | 16.40 | 16.43 | 16.24 | 16.30 | 639,672 | -0.19(-1.12%) |
Mar 15, 2013 | 16.63 | 16.72 | 16.42 | 16.48 | 1,112,593 | -0.13(-0.78%) |
Mar 14, 2013 | 16.56 | 16.75 | 16.52 | 16.61 | 792,042 | +0.03(+0.17%) |
Mar 13, 2013 | 16.49 | 16.67 | 16.47 | 16.58 | 925,902 | +0.07(+0.45%) |
Mar 12, 2013 | 16.64 | 16.71 | 16.51 | 16.51 | 801,087 | -0.13(-0.78%) |
Mar 11, 2013 | 16.54 | 16.74 | 16.51 | 16.64 | 1,104,282 | -0.04(-0.22%) |
Mar 08, 2013 | 16.65 | 16.75 | 16.52 | 16.68 | 761,861 | +0.09(+0.56%) |
Mar 07, 2013 | 16.66 | 16.70 | 16.52 | 16.58 | 730,519 | -0.11(-0.67%) |
Mar 06, 2013 | 16.71 | 16.81 | 16.63 | 16.69 | 1,028,669 | -0.02(-0.11%) |
Mar 05, 2013 | 16.63 | 16.90 | 16.60 | 16.71 | 1,580,601 | +0.05(+0.28%) |
Mar 04, 2013 | 16.41 | 16.72 | 16.36 | 16.67 | 1,660,025 | +0.27(+1.64%) |
Mar 01, 2013 | 16.26 | 16.43 | 16.14 | 16.40 | 2,271,744 | +0.09(+0.57%) |
Feb 28, 2013 | 16.28 | 16.38 | 16.26 | 16.31 | 1,310,405 | -0.09(-0.56%) |
Feb 27, 2013 | 15.97 | 16.73 | 15.93 | 16.40 | 2,900,113 | +0.44(+2.79%) |
Feb 26, 2013 | 16.04 | 16.12 | 15.95 | 15.95 | 762,437 | +0.00(+0.00%) |
Feb 22, 2013 | 16.05 | 16.09 | 15.90 | 15.95 | 1,309,036 | -0.07(-0.46%) |
Feb 21, 2013 | 16.06 | 16.13 | 15.79 | 16.03 | 4,537,817 | -0.16(-0.97%) |
Feb 20, 2013 | 16.19 | 16.28 | 16.02 | 16.18 | 1,604,502 | +0.03(+0.17%) |
Feb 19, 2013 | 15.92 | 16.20 | 15.83 | 16.16 | 1,292,326 | +0.21(+1.34%) |
Feb 15, 2013 | 15.90 | 16.02 | 15.86 | 15.94 | 1,198,442 | +0.04(+0.23%) |
Feb 14, 2013 | 15.56 | 15.94 | 15.56 | 15.91 | 1,667,442 | +0.29(+1.84%) |
Feb 13, 2013 | 15.14 | 15.69 | 15.08 | 15.62 | 2,815,006 | +0.40(+2.62%) |
Feb 12, 2013 | 15.00 | 15.26 | 14.81 | 15.22 | 3,880,867 | -0.23(-1.50%) |
Feb 11, 2013 | 15.54 | 15.54 | 15.44 | 15.45 | 2,620,352 | -0.08(-0.54%) |
Feb 08, 2013 | 15.74 | 15.74 | 15.30 | 15.54 | 1,216,764 | -0.03(-0.18%) |
Feb 07, 2013 | 15.53 | 15.57 | 15.41 | 15.56 | 1,211,936 | +0.04(+0.24%) |
Feb 06, 2013 | 15.50 | 15.56 | 15.43 | 15.53 | 1,114,940 | +0.04(+0.24%) |
Feb 04, 2013 | 15.54 | 15.65 | 15.45 | 15.49 | 1,817,963 | -0.06(-0.36%) |
Feb 01, 2013 | 15.65 | 15.65 | 15.45 | 15.55 | 932,638 | +0.04(+0.24%) |
Jan 31, 2013 | 15.44 | 15.52 | 15.08 | 15.51 | 1,861,975 | +0.01(+0.06%) |
Jan 30, 2013 | 15.48 | 15.56 | 15.41 | 15.50 | 1,626,827 | +0.05(+0.30%) |
Jan 29, 2013 | 15.64 | 15.64 | 15.37 | 15.45 | 1,150,975 | -0.22(-1.42%) |
Jan 28, 2013 | 15.63 | 15.74 | 15.50 | 15.68 | 847,608 | +0.06(+0.36%) |
Jan 25, 2013 | 15.51 | 15.69 | 15.45 | 15.62 | 877,749 | +0.07(+0.48%) |
Jan 24, 2013 | 15.41 | 15.61 | 15.36 | 15.55 | 1,514,987 | +0.21(+1.39%) |
Jan 23, 2013 | 15.45 | 15.48 | 15.27 | 15.33 | 638,385 | -0.08(-0.54%) |
Jan 22, 2013 | 15.26 | 15.53 | 15.26 | 15.42 | 611,976 | +0.03(+0.18%) |
Jan 18, 2013 | 15.33 | 15.44 | 15.28 | 15.39 | 826,491 | +0.08(+0.54%) |
Jan 17, 2013 | 15.28 | 15.33 | 15.15 | 15.31 | 855,761 | +0.07(+0.49%) |
Jan 16, 2013 | 15.25 | 15.27 | 15.08 | 15.23 | 1,353,618 | -0.13(-0.84%) |
Jan 15, 2013 | 14.90 | 15.38 | 14.90 | 15.36 | 1,219,832 | +0.09(+0.61%) |
Jan 14, 2013 | 15.19 | 15.31 | 15.06 | 15.27 | 1,153,296 | -0.07(-0.48%) |
Jan 11, 2013 | 15.15 | 15.34 | 15.09 | 15.34 | 1,465,281 | +0.30(+1.97%) |
Jan 10, 2013 | 15.05 | 15.06 | 14.94 | 15.05 | 1,732,304 | +0.02(+0.12%) |
Jan 09, 2013 | 15.07 | 15.09 | 14.77 | 15.03 | 977,771 | +0.01(+0.06%) |
Jan 08, 2013 | 14.86 | 15.02 | 14.86 | 15.02 | 883,227 | +0.08(+0.56%) |
Jan 07, 2013 | 14.80 | 14.96 | 14.75 | 14.94 | 1,100,048 | +0.02(+0.12%) |
Jan 04, 2013 | 14.38 | 15.01 | 14.33 | 14.92 | 1,601,029 | +0.60(+4.20%) |
Jan 03, 2013 | 14.38 | 14.43 | 14.21 | 14.31 | 1,907,580 | -0.04(-0.26%) |
Jan 02, 2013 | 14.56 | 14.58 | 14.25 | 14.35 | 2,007,846 | +0.00(+0.00%) |
Dec 31, 2012 | 14.11 | 14.37 | 14.08 | 14.35 | 482,809 | +0.20(+1.44%) |
Dec 28, 2012 | 14.19 | 14.29 | 14.11 | 14.15 | 453,849 | -0.15(-1.04%) |
Dec 27, 2012 | 14.38 | 14.44 | 14.14 | 14.30 | 605,592 | -0.07(-0.52%) |
Dec 26, 2012 | 14.33 | 14.39 | 14.18 | 14.37 | 533,347 | +0.03(+0.19%) |
Dec 24, 2012 | 14.37 | 14.44 | 14.27 | 14.34 | 160,702 | -0.02(-0.13%) |
Dec 21, 2012 | 14.62 | 14.62 | 14.32 | 14.36 | 784,813 | -0.34(-2.33%) |
Dec 20, 2012 | 14.90 | 15.00 | 14.67 | 14.70 | 1,198,849 | -0.26(-1.73%) |
Dec 19, 2012 | 14.85 | 15.05 | 14.80 | 14.96 | 660,422 | +0.10(+0.69%) |
Dec 18, 2012 | 14.48 | 14.89 | 14.45 | 14.86 | 1,251,331 | +0.37(+2.56%) |
Dec 17, 2012 | 14.42 | 14.52 | 14.36 | 14.49 | 648,348 | +0.13(+0.90%) |
Dec 14, 2012 | 14.61 | 14.78 | 14.34 | 14.36 | 1,203,287 | -0.19(-1.34%) |
Dec 13, 2012 | 14.32 | 14.69 | 14.32 | 14.56 | 1,348,661 | +0.20(+1.42%) |
Dec 12, 2012 | 14.33 | 14.54 | 14.21 | 14.35 | 2,631,416 | -0.44(-3.00%) |
Dec 11, 2012 | 14.78 | 14.89 | 14.69 | 14.80 | 1,332,093 | +0.06(+0.44%) |
Dec 10, 2012 | 14.63 | 14.81 | 14.60 | 14.73 | 400,547 | +0.08(+0.57%) |
Dec 07, 2012 | 14.72 | 14.81 | 14.62 | 14.65 | 335,163 | -0.05(-0.32%) |
Dec 06, 2012 | 14.59 | 14.71 | 14.58 | 14.69 | 398,252 | +0.11(+0.76%) |
Dec 05, 2012 | 14.70 | 14.71 | 14.46 | 14.58 | 660,749 | -0.06(-0.38%) |
Dec 04, 2012 | 14.55 | 14.69 | 14.42 | 14.64 | 971,756 | -0.22(-1.50%) |
Nov 30, 2012 | 14.73 | 14.92 | 14.73 | 14.86 | 450,142 | +0.11(+0.75%) |
Nov 29, 2012 | 14.52 | 14.79 | 14.18 | 14.75 | 595,824 | +0.21(+1.46%) |
Nov 28, 2012 | 14.38 | 14.56 | 14.18 | 14.54 | 691,739 | +0.09(+0.64%) |
Nov 27, 2012 | 14.46 | 14.53 | 14.36 | 14.44 | 351,012 | +0.01(+0.06%) |
Nov 26, 2012 | 14.31 | 14.44 | 14.19 | 14.44 | 442,226 | +0.19(+1.30%) |
Nov 23, 2012 | 14.31 | 14.35 | 14.14 | 14.25 | 247,921 | -0.04(-0.26%) |
Nov 21, 2012 | 14.19 | 14.36 | 14.10 | 14.29 | 643,468 | +0.11(+0.78%) |
Nov 20, 2012 | 14.37 | 14.38 | 13.97 | 14.18 | 716,594 | -0.16(-1.10%) |
Nov 19, 2012 | 14.41 | 14.50 | 14.26 | 14.33 | 659,538 | -0.04(-0.26%) |
Nov 16, 2012 | 14.32 | 14.39 | 14.14 | 14.37 | 905,125 | +0.09(+0.65%) |
Nov 15, 2012 | 14.39 | 14.54 | 14.19 | 14.28 | 757,020 | -0.18(-1.22%) |
Nov 14, 2012 | 14.62 | 14.72 | 14.33 | 14.45 | 563,823 | -0.25(-1.70%) |
Nov 13, 2012 | 14.69 | 14.86 | 14.58 | 14.70 | 500,116 | -0.01(-0.06%) |
Nov 12, 2012 | 14.77 | 14.79 | 14.61 | 14.71 | 304,418 | -0.01(-0.06%) |
Nov 09, 2012 | 14.86 | 14.88 | 14.62 | 14.72 | 511,343 | -0.12(-0.81%) |
Nov 08, 2012 | 15.08 | 15.08 | 14.83 | 14.84 | 530,102 | -0.05(-0.31%) |
Nov 07, 2012 | 15.15 | 15.23 | 14.88 | 14.89 | 1,027,717 | -0.40(-2.60%) |
Nov 06, 2012 | 15.31 | 15.50 | 15.22 | 15.29 | 606,291 | -0.02(-0.12%) |
Nov 05, 2012 | 15.10 | 15.45 | 15.10 | 15.31 | 759,174 | +0.03(+0.18%) |
Nov 02, 2012 | 15.43 | 15.51 | 15.17 | 15.28 | 809,987 | -0.01(-0.06%) |
Nov 01, 2012 | 16.42 | 16.43 | 14.94 | 15.29 | 2,384,697 | -1.02(-6.25%) |
Oct 31, 2012 | 16.30 | 16.59 | 16.22 | 16.31 | 586,632 | +0.01(+0.06%) |
Oct 26, 2012 | 16.18 | 16.30 | 16.30 | 16.30 | 436,540 | +0.09(+0.57%) |
Oct 25, 2012 | 16.25 | 16.39 | 16.13 | 16.20 | 559,205 | +0.13(+0.81%) |
Oct 24, 2012 | 16.31 | 16.31 | 16.06 | 16.07 | 452,149 | -0.14(-0.86%) |
Oct 23, 2012 | 16.19 | 16.25 | 16.09 | 16.21 | 649,740 | -0.06(-0.40%) |
Oct 19, 2012 | 16.36 | 16.37 | 16.17 | 16.28 | 1,624,078 | -0.10(-0.62%) |
Oct 18, 2012 | 16.35 | 16.47 | 16.30 | 16.38 | 1,214,074 | +0.01(+0.06%) |
Oct 17, 2012 | 16.30 | 16.44 | 16.17 | 16.37 | 520,233 | +0.11(+0.68%) |
Oct 16, 2012 | 16.11 | 16.43 | 16.03 | 16.26 | 1,407,703 | +0.16(+0.98%) |
Oct 15, 2012 | 15.92 | 16.11 | 15.89 | 16.10 | 436,515 | +0.17(+1.05%) |
Oct 12, 2012 | 15.94 | 16.01 | 15.73 | 15.94 | 883,479 | +0.02(+0.12%) |
Oct 11, 2012 | 16.26 | 16.43 | 15.92 | 15.92 | 1,303,540 | -0.31(-1.94%) |
Oct 10, 2012 | 16.13 | 16.49 | 16.05 | 16.23 | 1,027,173 | +0.06(+0.40%) |
Oct 09, 2012 | 16.19 | 16.29 | 16.08 | 16.17 | 844,579 | -0.09(-0.57%) |
Oct 08, 2012 | 16.13 | 16.29 | 16.04 | 16.26 | 677,980 | +0.13(+0.80%) |
Oct 05, 2012 | 16.18 | 16.22 | 16.04 | 16.13 | 994,412 | -0.03(-0.17%) |
Oct 04, 2012 | 15.86 | 16.20 | 15.78 | 16.16 | 862,281 | +0.34(+2.17%) |
Oct 03, 2012 | 15.75 | 15.84 | 15.66 | 15.81 | 767,791 | +0.06(+0.41%) |
Oct 02, 2012 | 15.56 | 15.75 | 15.55 | 15.75 | 1,435,826 | +0.25(+1.61%) |
Oct 01, 2012 | 15.44 | 15.51 | 15.31 | 15.50 | 678,145 | +0.06(+0.36%) |
Sep 28, 2012 | 15.57 | 15.59 | 15.42 | 15.44 | 991,376 | -0.13(-0.83%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.54 | 15.57 | 300,452 | +0.03(+0.18%) |
Sep 26, 2012 | 15.56 | 15.57 | 15.33 | 15.55 | 845,761 | -0.05(-0.30%) |
Sep 25, 2012 | 15.91 | 15.91 | 15.55 | 15.59 | 523,107 | -0.25(-1.58%) |
Sep 24, 2012 | 16.02 | 16.02 | 15.79 | 15.84 | 356,863 | -0.14(-0.87%) |
Sep 21, 2012 | 15.93 | 16.02 | 15.87 | 15.98 | 729,917 | +0.09(+0.58%) |
Sep 20, 2012 | 15.83 | 15.94 | 15.76 | 15.89 | 386,316 | +0.06(+0.35%) |
Sep 19, 2012 | 15.71 | 15.84 | 15.69 | 15.83 | 364,629 | +0.11(+0.71%) |
Sep 18, 2012 | 15.64 | 15.77 | 15.52 | 15.72 | 768,967 | +0.01(+0.06%) |
Sep 17, 2012 | 15.68 | 16.39 | 15.65 | 15.71 | 1,068,994 | -0.07(-0.47%) |
Sep 14, 2012 | 15.61 | 15.96 | 15.61 | 15.79 | 485,805 | -0.05(-0.29%) |
Sep 13, 2012 | 15.65 | 15.91 | 15.58 | 15.83 | 484,735 | +0.13(+0.83%) |
Sep 12, 2012 | 15.50 | 15.88 | 15.50 | 15.70 | 2,642,764 | +0.23(+1.50%) |
Sep 11, 2012 | 15.59 | 15.69 | 15.38 | 15.47 | 524,641 | -0.01(-0.06%) |
Sep 10, 2012 | 15.44 | 15.59 | 15.32 | 15.48 | 1,614,830 | +0.17(+1.09%) |
Sep 07, 2012 | 15.46 | 15.57 | 15.26 | 15.31 | 700,696 | -0.09(-0.60%) |
Sep 06, 2012 | 15.15 | 15.42 | 15.07 | 15.41 | 802,603 | +0.30(+1.96%) |
Sep 05, 2012 | 15.05 | 15.14 | 14.98 | 15.11 | 957,529 | +0.05(+0.32%) |
Sep 04, 2012 | 14.91 | 15.06 | 14.87 | 15.06 | 725,343 | +0.20(+1.37%) |
Aug 31, 2012 | 15.03 | 15.11 | 14.82 | 14.86 | 1,123,727 | +0.03(+0.22%) |
Aug 30, 2012 | 14.85 | 14.92 | 14.65 | 14.83 | 717,172 | +0.22(+1.50%) |
Aug 29, 2012 | 14.57 | 14.65 | 14.50 | 14.61 | 627,232 | +0.05(+0.34%) |
Aug 27, 2012 | 14.57 | 14.61 | 14.51 | 14.56 | 389,713 | +0.06(+0.39%) |
Aug 24, 2012 | 14.56 | 14.57 | 14.41 | 14.50 | 654,965 | -0.07(-0.45%) |
Aug 23, 2012 | 14.79 | 14.83 | 14.48 | 14.57 | 895,030 | -0.17(-1.16%) |
Aug 22, 2012 | 14.79 | 14.79 | 14.57 | 14.74 | 551,621 | -0.01(-0.06%) |
Aug 21, 2012 | 14.61 | 14.85 | 14.57 | 14.74 | 898,819 | +0.19(+1.29%) |
Aug 20, 2012 | 14.74 | 14.74 | 14.48 | 14.56 | 790,304 | -0.16(-1.11%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.65 | 14.72 | 1,407,352 | -0.11(-0.71%) |
Aug 16, 2012 | 14.95 | 15.05 | 14.79 | 14.83 | 743,663 | -0.23(-1.51%) |
Aug 15, 2012 | 14.74 | 15.09 | 14.70 | 15.05 | 704,941 | +0.33(+2.27%) |
Aug 14, 2012 | 14.92 | 14.99 | 14.65 | 14.72 | 1,002,113 | -0.11(-0.77%) |
Aug 13, 2012 | 14.85 | 14.93 | 14.67 | 14.83 | 668,470 | -0.02(-0.16%) |
Aug 10, 2012 | 14.79 | 14.87 | 14.73 | 14.86 | 1,370,685 | +0.02(+0.17%) |
Aug 09, 2012 | 14.83 | 14.94 | 14.74 | 14.83 | 1,560,985 | -0.05(-0.33%) |
Aug 08, 2012 | 14.80 | 15.13 | 14.71 | 14.88 | 1,691,801 | -0.31(-2.04%) |
Aug 07, 2012 | 15.09 | 15.23 | 15.05 | 15.19 | 688,862 | +0.11(+0.76%) |
Aug 06, 2012 | 15.11 | 15.30 | 14.77 | 15.08 | 1,123,679 | -0.11(-0.75%) |
Aug 03, 2012 | 15.31 | 15.89 | 15.05 | 15.19 | 1,632,059 | +0.11(+0.76%) |
Aug 02, 2012 | 14.35 | 15.11 | 14.22 | 15.08 | 1,607,570 | +1.12(+7.99%) |