Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.34 | 27.90 | 26.86 | 26.93 | 1,206,835 | -0.86(-3.11%) |
May 30, 2013 | 27.46 | 27.97 | 27.31 | 27.79 | 764,012 | +0.54(+1.98%) |
May 29, 2013 | 27.54 | 27.72 | 26.57 | 27.25 | 735,119 | -0.80(-2.85%) |
May 28, 2013 | 28.19 | 28.79 | 27.50 | 28.05 | 1,064,849 | +1.06(+3.94%) |
May 24, 2013 | 26.44 | 27.03 | 26.04 | 26.99 | 508,287 | +0.02(+0.09%) |
May 23, 2013 | 25.99 | 26.99 | 25.86 | 26.97 | 839,243 | +0.06(+0.21%) |
May 22, 2013 | 28.32 | 29.10 | 26.34 | 26.91 | 1,549,109 | -1.28(-4.55%) |
May 21, 2013 | 28.17 | 28.40 | 27.85 | 28.19 | 548,003 | +0.08(+0.27%) |
May 20, 2013 | 27.71 | 28.44 | 27.69 | 28.11 | 612,071 | +0.17(+0.61%) |
May 17, 2013 | 27.46 | 28.00 | 27.34 | 27.94 | 530,712 | +0.83(+3.05%) |
May 16, 2013 | 27.19 | 27.57 | 26.89 | 27.12 | 519,796 | -0.17(-0.61%) |
May 15, 2013 | 26.95 | 27.65 | 26.86 | 27.28 | 771,442 | +1.14(+4.35%) |
May 13, 2013 | 26.13 | 26.39 | 25.86 | 26.14 | 596,825 | -0.03(-0.11%) |
May 10, 2013 | 25.66 | 26.23 | 25.59 | 26.17 | 760,554 | +0.65(+2.55%) |
May 09, 2013 | 25.72 | 25.89 | 25.31 | 25.52 | 520,697 | -0.32(-1.23%) |
May 08, 2013 | 25.46 | 25.84 | 25.25 | 25.84 | 881,463 | +0.22(+0.85%) |
May 07, 2013 | 25.14 | 25.63 | 24.85 | 25.62 | 887,477 | +0.62(+2.48%) |
May 06, 2013 | 24.62 | 25.11 | 24.53 | 25.00 | 615,658 | +0.46(+1.87%) |
May 03, 2013 | 24.37 | 24.98 | 23.43 | 24.54 | 1,057,809 | +1.11(+4.75%) |
May 02, 2013 | 22.78 | 23.54 | 22.65 | 23.43 | 620,922 | +1.08(+4.82%) |
May 01, 2013 | 23.87 | 23.94 | 22.32 | 22.35 | 1,303,782 | -1.72(-7.14%) |
Apr 30, 2013 | 23.74 | 24.11 | 23.42 | 24.07 | 788,802 | +0.35(+1.50%) |
Apr 29, 2013 | 23.54 | 23.86 | 23.41 | 23.72 | 424,258 | +0.45(+1.95%) |
Apr 26, 2013 | 23.28 | 23.59 | 23.16 | 23.26 | 818,089 | -0.33(-1.39%) |
Apr 25, 2013 | 23.33 | 23.95 | 23.25 | 23.59 | 935,516 | +0.45(+1.95%) |
Apr 24, 2013 | 22.77 | 23.17 | 22.50 | 23.14 | 618,020 | +0.32(+1.38%) |
Apr 23, 2013 | 22.25 | 22.82 | 21.74 | 22.82 | 1,053,552 | +1.09(+5.00%) |
Apr 22, 2013 | 21.62 | 21.89 | 20.57 | 21.74 | 690,967 | +0.21(+0.97%) |
Apr 19, 2013 | 21.11 | 21.61 | 20.60 | 21.53 | 618,897 | +0.65(+3.10%) |
Apr 18, 2013 | 21.27 | 21.41 | 20.53 | 20.88 | 955,952 | -0.36(-1.72%) |
Apr 17, 2013 | 21.84 | 21.89 | 20.60 | 21.24 | 1,517,692 | -1.09(-4.89%) |
Apr 16, 2013 | 21.78 | 22.45 | 21.55 | 22.34 | 760,185 | +1.02(+4.80%) |
Apr 15, 2013 | 23.53 | 23.60 | 21.05 | 21.31 | 1,701,322 | -2.65(-11.04%) |
Apr 12, 2013 | 24.04 | 24.20 | 23.43 | 23.96 | 1,238,025 | -0.31(-1.27%) |
Apr 11, 2013 | 24.13 | 24.69 | 24.06 | 24.27 | 987,503 | +0.10(+0.40%) |
Apr 10, 2013 | 23.15 | 24.30 | 23.11 | 24.17 | 1,109,090 | +1.23(+5.36%) |
Apr 09, 2013 | 23.21 | 23.37 | 22.81 | 22.94 | 781,729 | -0.18(-0.80%) |
Apr 08, 2013 | 22.52 | 23.14 | 22.29 | 23.12 | 598,108 | +0.56(+2.47%) |
Apr 05, 2013 | 21.70 | 22.58 | 21.60 | 22.57 | 1,343,299 | -0.14(-0.63%) |
Apr 04, 2013 | 22.24 | 22.72 | 22.02 | 22.71 | 1,236,905 | +0.53(+2.40%) |
Apr 03, 2013 | 23.51 | 23.53 | 22.00 | 22.18 | 2,268,240 | -1.17(-5.02%) |
Apr 02, 2013 | 24.16 | 24.24 | 23.17 | 23.35 | 1,624,925 | -0.35(-1.50%) |
Apr 01, 2013 | 24.55 | 24.69 | 23.32 | 23.71 | 1,577,507 | -0.88(-3.60%) |
Mar 28, 2013 | 24.56 | 24.84 | 24.44 | 24.59 | 807,611 | +0.00(+0.00%) |
Mar 27, 2013 | 24.04 | 24.62 | 23.76 | 24.59 | 1,013,783 | +0.03(+0.11%) |
Mar 26, 2013 | 24.62 | 24.71 | 24.17 | 24.56 | 1,049,311 | +0.29(+1.20%) |
Mar 25, 2013 | 24.41 | 24.87 | 23.80 | 24.27 | 1,202,274 | +0.03(+0.14%) |
Mar 22, 2013 | 24.34 | 24.42 | 24.09 | 24.24 | 676,224 | +0.06(+0.27%) |
Mar 21, 2013 | 24.15 | 24.52 | 23.79 | 24.17 | 776,843 | -0.49(-1.99%) |
Mar 20, 2013 | 24.46 | 24.70 | 24.35 | 24.66 | 843,058 | +0.65(+2.72%) |
Mar 19, 2013 | 24.46 | 24.68 | 23.40 | 24.01 | 1,913,345 | -0.33(-1.37%) |
Mar 18, 2013 | 23.96 | 24.62 | 23.88 | 24.34 | 1,473,796 | -0.33(-1.35%) |
Mar 15, 2013 | 24.64 | 24.89 | 24.46 | 24.68 | 1,134,598 | -0.10(-0.39%) |
Mar 14, 2013 | 24.19 | 24.78 | 24.15 | 24.77 | 624,424 | +0.71(+2.96%) |
Mar 13, 2013 | 23.79 | 24.16 | 23.59 | 24.06 | 885,144 | +0.31(+1.29%) |
Mar 12, 2013 | 23.79 | 23.97 | 23.54 | 23.76 | 487,470 | -0.18(-0.77%) |
Mar 11, 2013 | 23.76 | 23.96 | 23.66 | 23.94 | 539,518 | +0.01(+0.03%) |
Mar 08, 2013 | 23.85 | 23.96 | 23.35 | 23.93 | 1,097,139 | +0.61(+2.63%) |
Mar 07, 2013 | 23.03 | 23.35 | 22.92 | 23.32 | 549,878 | +0.34(+1.48%) |
Mar 06, 2013 | 23.04 | 23.10 | 22.75 | 22.98 | 840,238 | +0.18(+0.80%) |
Mar 05, 2013 | 22.40 | 22.91 | 22.40 | 22.80 | 1,231,987 | +0.77(+3.50%) |
Mar 04, 2013 | 21.69 | 22.06 | 21.37 | 22.03 | 608,679 | +0.18(+0.81%) |
Mar 01, 2013 | 21.14 | 21.97 | 20.67 | 21.85 | 623,937 | +0.31(+1.44%) |
Feb 28, 2013 | 21.58 | 21.96 | 21.46 | 21.54 | 797,515 | +0.10(+0.45%) |
Feb 27, 2013 | 20.77 | 21.82 | 20.76 | 21.44 | 1,214,996 | +0.64(+3.09%) |
Feb 26, 2013 | 20.82 | 21.00 | 20.43 | 20.80 | 572,266 | -1.18(-5.38%) |
Feb 22, 2013 | 21.58 | 21.98 | 21.55 | 21.98 | 369,353 | +0.83(+3.94%) |
Feb 21, 2013 | 21.81 | 21.86 | 20.83 | 21.15 | 932,192 | -0.73(-3.33%) |
Feb 20, 2013 | 23.24 | 23.26 | 21.82 | 21.88 | 1,002,952 | -1.29(-5.55%) |
Feb 19, 2013 | 22.67 | 23.16 | 22.67 | 23.16 | 635,778 | +0.62(+2.74%) |
Feb 15, 2013 | 22.55 | 22.79 | 22.39 | 22.55 | 798,631 | +0.02(+0.07%) |
Feb 14, 2013 | 22.17 | 22.67 | 22.16 | 22.53 | 867,203 | +0.17(+0.76%) |
Feb 13, 2013 | 22.19 | 22.43 | 22.04 | 22.36 | 1,171,299 | +0.27(+1.22%) |
Feb 12, 2013 | 21.87 | 22.21 | 21.81 | 22.09 | 639,593 | +0.28(+1.27%) |
Feb 11, 2013 | 21.85 | 21.85 | 21.51 | 21.82 | 408,038 | -0.05(-0.25%) |
Feb 08, 2013 | 21.49 | 21.93 | 21.49 | 21.87 | 555,389 | +0.46(+2.14%) |
Feb 07, 2013 | 21.62 | 21.71 | 21.02 | 21.41 | 849,129 | -0.24(-1.13%) |
Feb 06, 2013 | 21.06 | 21.69 | 21.03 | 21.66 | 491,024 | +0.84(+4.05%) |
Feb 04, 2013 | 21.23 | 21.45 | 20.75 | 20.81 | 825,393 | -0.81(-3.74%) |
Feb 01, 2013 | 21.33 | 21.84 | 21.25 | 21.62 | 1,021,745 | +0.58(+2.75%) |
Jan 31, 2013 | 20.57 | 21.12 | 20.50 | 21.04 | 666,221 | +0.38(+1.84%) |
Jan 30, 2013 | 21.36 | 21.38 | 20.43 | 20.66 | 1,154,605 | -0.72(-3.36%) |
Jan 29, 2013 | 21.33 | 21.47 | 21.11 | 21.38 | 305,617 | +0.05(+0.24%) |
Jan 28, 2013 | 21.37 | 21.52 | 20.93 | 21.33 | 474,524 | +0.06(+0.30%) |
Jan 25, 2013 | 21.19 | 21.30 | 20.87 | 21.27 | 903,246 | +0.41(+1.97%) |
Jan 24, 2013 | 20.78 | 21.25 | 20.63 | 20.86 | 666,891 | +0.20(+0.98%) |
Jan 23, 2013 | 20.85 | 20.86 | 20.61 | 20.65 | 577,257 | -0.14(-0.69%) |
Jan 22, 2013 | 20.40 | 20.84 | 20.24 | 20.80 | 610,980 | +0.42(+2.04%) |
Jan 18, 2013 | 20.22 | 20.39 | 20.06 | 20.38 | 399,483 | +0.18(+0.90%) |
Jan 17, 2013 | 19.93 | 20.31 | 19.88 | 20.20 | 479,601 | +0.53(+2.72%) |
Jan 16, 2013 | 19.67 | 19.81 | 19.54 | 19.66 | 846,341 | -0.14(-0.72%) |
Jan 15, 2013 | 19.20 | 19.89 | 19.18 | 19.81 | 583,580 | +0.24(+1.25%) |
Jan 14, 2013 | 19.59 | 19.66 | 19.36 | 19.56 | 352,816 | +0.01(+0.03%) |
Jan 11, 2013 | 19.62 | 19.65 | 19.32 | 19.56 | 404,670 | -0.06(-0.32%) |
Jan 10, 2013 | 19.71 | 19.76 | 19.30 | 19.62 | 615,472 | +0.14(+0.70%) |
Jan 09, 2013 | 19.31 | 19.54 | 19.31 | 19.48 | 368,594 | +0.23(+1.18%) |
Jan 08, 2013 | 19.23 | 19.32 | 18.92 | 19.26 | 542,229 | +0.02(+0.12%) |
Jan 07, 2013 | 19.16 | 19.35 | 19.07 | 19.23 | 554,650 | -0.19(-1.00%) |
Jan 04, 2013 | 19.33 | 19.59 | 19.11 | 19.43 | 615,013 | +0.33(+1.74%) |
Jan 03, 2013 | 19.22 | 19.48 | 18.91 | 19.10 | 946,282 | -0.12(-0.64%) |
Jan 02, 2013 | 18.93 | 19.22 | 17.61 | 19.22 | 1,732,366 | +1.61(+9.15%) |
Dec 31, 2012 | 16.70 | 17.69 | 16.45 | 17.61 | 1,141,144 | +1.03(+6.20%) |
Dec 28, 2012 | 16.66 | 17.04 | 16.55 | 16.58 | 536,316 | -0.33(-1.92%) |
Dec 27, 2012 | 17.03 | 17.10 | 16.25 | 16.90 | 801,199 | -0.02(-0.15%) |
Dec 26, 2012 | 17.42 | 17.48 | 16.92 | 16.93 | 406,187 | -0.41(-2.36%) |
Dec 24, 2012 | 17.43 | 17.43 | 17.16 | 17.34 | 210,940 | -0.21(-1.21%) |
Dec 21, 2012 | 16.98 | 17.55 | 16.75 | 17.55 | 766,300 | -0.24(-1.36%) |
Dec 20, 2012 | 17.54 | 17.83 | 17.38 | 17.79 | 1,034,836 | +0.25(+1.41%) |
Dec 19, 2012 | 17.53 | 17.79 | 17.32 | 17.54 | 1,823,066 | +0.10(+0.57%) |
Dec 18, 2012 | 16.87 | 17.49 | 16.72 | 17.44 | 1,645,276 | +0.73(+4.36%) |
Dec 17, 2012 | 16.25 | 16.71 | 16.15 | 16.71 | 1,179,285 | +0.62(+3.83%) |
Dec 14, 2012 | 15.97 | 16.32 | 15.92 | 16.10 | 1,456,444 | +0.01(+0.08%) |
Dec 13, 2012 | 16.38 | 16.55 | 15.92 | 16.09 | 1,183,713 | -0.32(-1.97%) |
Dec 12, 2012 | 16.84 | 16.91 | 16.31 | 16.41 | 867,459 | -0.26(-1.57%) |
Dec 11, 2012 | 16.50 | 16.76 | 16.40 | 16.67 | 935,528 | +0.50(+3.08%) |
Dec 10, 2012 | 16.08 | 16.24 | 15.98 | 16.17 | 1,238,614 | +0.23(+1.47%) |
Dec 07, 2012 | 16.15 | 16.17 | 15.77 | 15.94 | 789,841 | +0.01(+0.08%) |
Dec 06, 2012 | 15.84 | 16.02 | 15.65 | 15.93 | 629,253 | +0.10(+0.61%) |
Dec 05, 2012 | 16.12 | 16.14 | 15.52 | 15.83 | 1,607,074 | -0.11(-0.71%) |
Dec 04, 2012 | 15.89 | 16.04 | 15.55 | 15.94 | 1,644,363 | +0.04(+0.25%) |
Nov 30, 2012 | 16.10 | 16.10 | 15.70 | 15.90 | 973,353 | -0.07(-0.45%) |
Nov 29, 2012 | 15.87 | 16.08 | 15.65 | 15.98 | 1,417,637 | +0.53(+3.41%) |
Nov 28, 2012 | 14.88 | 15.45 | 14.53 | 15.45 | 1,077,441 | +0.35(+2.30%) |
Nov 27, 2012 | 15.13 | 15.41 | 15.07 | 15.10 | 1,249,453 | -0.05(-0.36%) |
Nov 26, 2012 | 14.91 | 15.16 | 14.77 | 15.16 | 751,091 | +0.12(+0.77%) |
Nov 23, 2012 | 14.66 | 15.04 | 14.66 | 15.04 | 815,070 | +0.46(+3.18%) |
Nov 21, 2012 | 14.42 | 14.58 | 14.27 | 14.58 | 846,105 | +0.23(+1.63%) |
Nov 20, 2012 | 14.18 | 14.37 | 14.00 | 14.34 | 743,036 | +0.05(+0.36%) |
Nov 19, 2012 | 13.85 | 14.29 | 13.80 | 14.29 | 1,158,711 | +0.89(+6.62%) |
Nov 16, 2012 | 13.07 | 13.50 | 12.71 | 13.40 | 1,426,277 | +0.33(+2.51%) |
Nov 15, 2012 | 13.22 | 13.42 | 12.80 | 13.08 | 1,601,153 | -0.27(-2.05%) |
Nov 14, 2012 | 14.19 | 14.29 | 13.21 | 13.35 | 1,430,798 | -0.72(-5.11%) |
Nov 13, 2012 | 14.09 | 14.53 | 14.05 | 14.07 | 746,554 | -0.27(-1.89%) |
Nov 12, 2012 | 14.59 | 14.59 | 14.26 | 14.34 | 734,372 | -0.10(-0.70%) |
Nov 09, 2012 | 14.18 | 14.76 | 14.11 | 14.44 | 1,496,213 | +0.15(+1.03%) |
Nov 08, 2012 | 14.88 | 15.05 | 14.29 | 14.29 | 1,246,397 | -0.71(-4.73%) |
Nov 07, 2012 | 15.59 | 15.60 | 14.75 | 15.00 | 2,244,857 | -1.16(-7.18%) |
Nov 06, 2012 | 15.98 | 16.30 | 15.83 | 16.16 | 1,258,997 | +0.33(+2.10%) |
Nov 05, 2012 | 15.49 | 15.87 | 15.36 | 15.83 | 848,699 | +0.31(+1.97%) |
Nov 02, 2012 | 16.51 | 16.52 | 15.51 | 15.52 | 1,053,085 | -0.76(-4.65%) |
Nov 01, 2012 | 15.91 | 16.39 | 15.77 | 16.28 | 1,705,234 | +0.55(+3.48%) |
Oct 31, 2012 | 15.52 | 15.77 | 15.35 | 15.73 | 730,062 | +0.25(+1.59%) |
Oct 26, 2012 | 15.69 | 15.49 | 15.49 | 15.49 | 2,726,180 | -0.21(-1.37%) |
Oct 25, 2012 | 15.93 | 16.06 | 15.34 | 15.70 | 690,983 | +0.19(+1.22%) |
Oct 24, 2012 | 15.81 | 15.90 | 15.38 | 15.51 | 749,533 | -0.16(-1.01%) |
Oct 23, 2012 | 15.50 | 15.72 | 15.09 | 15.67 | 1,408,219 | -0.25(-1.58%) |
Oct 19, 2012 | 16.51 | 16.54 | 15.70 | 15.92 | 1,624,848 | -0.99(-5.83%) |
Oct 18, 2012 | 17.18 | 17.29 | 16.89 | 16.91 | 1,170,553 | -0.30(-1.76%) |
Oct 17, 2012 | 16.86 | 17.30 | 16.76 | 17.21 | 1,067,726 | +0.43(+2.57%) |
Oct 16, 2012 | 16.66 | 16.83 | 16.56 | 16.78 | 860,710 | +0.38(+2.30%) |
Oct 15, 2012 | 16.22 | 16.40 | 15.89 | 16.40 | 995,327 | +0.32(+2.01%) |
Oct 12, 2012 | 16.47 | 16.62 | 15.99 | 16.08 | 1,078,764 | -0.41(-2.47%) |
Oct 11, 2012 | 16.67 | 16.89 | 16.40 | 16.49 | 721,204 | +0.17(+1.06%) |
Oct 10, 2012 | 16.43 | 16.52 | 16.16 | 16.31 | 744,022 | -0.11(-0.68%) |
Oct 09, 2012 | 17.01 | 17.07 | 16.30 | 16.42 | 1,082,291 | -0.57(-3.36%) |
Oct 08, 2012 | 17.00 | 17.15 | 16.90 | 17.00 | 508,535 | -0.29(-1.70%) |
Oct 05, 2012 | 17.61 | 18.00 | 17.15 | 17.29 | 1,181,757 | -0.10(-0.60%) |
Oct 04, 2012 | 17.23 | 17.40 | 16.77 | 17.39 | 1,661,403 | +0.36(+2.13%) |
Oct 03, 2012 | 17.21 | 17.39 | 16.75 | 17.03 | 2,011,549 | -0.11(-0.63%) |
Oct 02, 2012 | 17.36 | 17.38 | 16.87 | 17.14 | 1,064,533 | +0.08(+0.45%) |
Oct 01, 2012 | 17.24 | 17.58 | 16.86 | 17.06 | 1,595,395 | +0.16(+0.96%) |
Sep 28, 2012 | 17.12 | 17.26 | 16.82 | 16.90 | 1,161,556 | -0.40(-2.29%) |
Sep 27, 2012 | 16.99 | 17.47 | 16.71 | 17.30 | 790,600 | +0.56(+3.37%) |
Sep 26, 2012 | 17.19 | 17.23 | 16.58 | 16.73 | 1,613,303 | -0.34(-1.99%) |
Sep 25, 2012 | 18.20 | 18.22 | 17.02 | 17.07 | 1,698,485 | -0.79(-4.44%) |
Sep 24, 2012 | 17.81 | 18.17 | 17.66 | 17.87 | 1,273,306 | -0.15(-0.85%) |
Sep 21, 2012 | 18.36 | 18.37 | 18.00 | 18.02 | 1,099,874 | +0.20(+1.12%) |
Sep 20, 2012 | 17.79 | 17.96 | 17.46 | 17.82 | 1,011,600 | -0.25(-1.36%) |
Sep 19, 2012 | 18.29 | 18.33 | 17.97 | 18.07 | 1,029,828 | -0.11(-0.62%) |
Sep 18, 2012 | 18.18 | 18.27 | 17.95 | 18.18 | 830,803 | -0.14(-0.74%) |
Sep 17, 2012 | 18.32 | 18.48 | 18.06 | 18.31 | 1,093,040 | -0.28(-1.48%) |
Sep 14, 2012 | 18.26 | 18.95 | 18.25 | 18.59 | 1,832,708 | +0.51(+2.79%) |
Sep 13, 2012 | 17.49 | 18.42 | 17.22 | 18.09 | 2,230,102 | +0.71(+4.10%) |
Sep 12, 2012 | 17.40 | 17.49 | 17.05 | 17.37 | 1,314,860 | +0.25(+1.47%) |
Sep 11, 2012 | 17.05 | 17.43 | 17.00 | 17.12 | 825,604 | +0.10(+0.56%) |
Sep 10, 2012 | 17.23 | 17.37 | 16.98 | 17.03 | 798,217 | -0.22(-1.30%) |
Sep 07, 2012 | 17.02 | 17.34 | 16.92 | 17.25 | 1,386,963 | +0.39(+2.34%) |
Sep 06, 2012 | 16.28 | 17.06 | 16.25 | 16.86 | 1,613,303 | +0.86(+5.34%) |
Sep 05, 2012 | 16.02 | 16.22 | 15.84 | 16.00 | 716,951 | -0.00(-0.00%) |
Sep 04, 2012 | 15.47 | 16.15 | 15.11 | 16.00 | 1,730,158 | +0.55(+3.54%) |
Aug 31, 2012 | 15.64 | 15.66 | 15.01 | 15.45 | 1,541,553 | +0.20(+1.34%) |
Aug 30, 2012 | 15.47 | 15.51 | 15.16 | 15.25 | 946,371 | -0.47(-2.96%) |
Aug 29, 2012 | 15.61 | 15.91 | 15.46 | 15.71 | 1,166,580 | +0.37(+2.43%) |
Aug 27, 2012 | 15.50 | 15.60 | 15.16 | 15.34 | 1,121,856 | +0.14(+0.91%) |
Aug 24, 2012 | 15.01 | 15.41 | 14.89 | 15.20 | 1,140,069 | +0.07(+0.46%) |
Aug 23, 2012 | 15.42 | 15.42 | 14.92 | 15.14 | 981,688 | -0.30(-1.92%) |
Aug 22, 2012 | 15.54 | 15.66 | 15.27 | 15.43 | 1,579,037 | -0.21(-1.35%) |
Aug 21, 2012 | 15.92 | 16.35 | 15.49 | 15.64 | 1,384,374 | -0.03(-0.17%) |
Aug 20, 2012 | 15.72 | 15.75 | 15.38 | 15.67 | 937,736 | -0.13(-0.80%) |
Aug 17, 2012 | 15.51 | 15.87 | 15.38 | 15.80 | 1,020,438 | +0.34(+2.20%) |
Aug 16, 2012 | 14.93 | 15.55 | 14.75 | 15.46 | 1,085,586 | +0.49(+3.24%) |
Aug 15, 2012 | 14.50 | 14.98 | 14.46 | 14.97 | 1,521,555 | +0.35(+2.43%) |
Aug 14, 2012 | 15.00 | 15.07 | 14.44 | 14.62 | 1,121,308 | -0.11(-0.77%) |
Aug 13, 2012 | 14.75 | 14.82 | 14.23 | 14.73 | 1,212,724 | -0.08(-0.55%) |
Aug 10, 2012 | 14.71 | 14.86 | 14.56 | 14.81 | 796,443 | -0.11(-0.76%) |
Aug 09, 2012 | 14.71 | 15.04 | 14.66 | 14.92 | 1,038,602 | +0.18(+1.25%) |
Aug 08, 2012 | 14.60 | 14.93 | 14.58 | 14.74 | 1,188,465 | -0.03(-0.22%) |
Aug 07, 2012 | 14.76 | 15.13 | 14.66 | 14.77 | 1,069,447 | +0.33(+2.25%) |
Aug 06, 2012 | 14.13 | 14.62 | 14.08 | 14.45 | 1,036,711 | +0.37(+2.61%) |
Aug 03, 2012 | 13.86 | 14.29 | 13.61 | 14.08 | 1,826,090 | +0.93(+7.09%) |
Aug 02, 2012 | 12.89 | 13.39 | 12.87 | 13.15 | 1,354,568 | -0.15(-1.09%) |
Aug 01, 2012 | 14.29 | 14.32 | 13.28 | 13.29 | 1,339,813 | -0.72(-5.17%) |
Jul 31, 2012 | 14.19 | 14.58 | 13.99 | 14.02 | 3,292,030 | -0.35(-2.42%) |
Jul 30, 2012 | 14.62 | 14.83 | 14.20 | 14.36 | 1,623,172 | -0.20(-1.37%) |
Jul 27, 2012 | 13.80 | 14.72 | 13.51 | 14.56 | 2,415,542 | +1.04(+7.71%) |
Jul 26, 2012 | 13.81 | 13.92 | 13.31 | 13.52 | 1,796,738 | +0.31(+2.35%) |
Jul 25, 2012 | 13.31 | 13.50 | 13.05 | 13.21 | 1,316,467 | +0.06(+0.49%) |
Jul 24, 2012 | 13.83 | 13.83 | 12.91 | 13.15 | 1,257,167 | -0.51(-3.77%) |
Jul 23, 2012 | 13.59 | 13.87 | 13.41 | 13.66 | 1,018,969 | -0.74(-5.17%) |
Jul 20, 2012 | 14.57 | 14.64 | 14.29 | 14.41 | 1,637,712 | -0.52(-3.52%) |
Jul 19, 2012 | 15.29 | 15.36 | 14.85 | 14.93 | 763,159 | -0.15(-1.01%) |
Jul 18, 2012 | 14.74 | 15.35 | 14.74 | 15.08 | 901,993 | +0.28(+1.88%) |
Jul 17, 2012 | 14.94 | 15.04 | 14.22 | 14.81 | 1,277,445 | +0.15(+0.99%) |
Jul 16, 2012 | 14.74 | 14.89 | 14.47 | 14.66 | 871,931 | -0.18(-1.25%) |
Jul 13, 2012 | 14.48 | 15.02 | 14.48 | 14.84 | 1,408,742 | +0.53(+3.70%) |
Jul 12, 2012 | 14.15 | 14.47 | 13.66 | 14.31 | 1,456,047 | -0.14(-0.95%) |
Jul 11, 2012 | 14.64 | 14.79 | 14.18 | 14.45 | 997,206 | -0.18(-1.23%) |
Jul 10, 2012 | 15.46 | 15.52 | 14.42 | 14.63 | 1,187,065 | -0.49(-3.23%) |
Jul 09, 2012 | 15.23 | 15.28 | 14.91 | 15.12 | 867,008 | -0.17(-1.11%) |
Jul 06, 2012 | 15.45 | 15.46 | 15.08 | 15.29 | 1,140,312 | -0.53(-3.35%) |
Jul 05, 2012 | 15.92 | 16.05 | 15.59 | 15.82 | 1,075,205 | -0.04(-0.25%) |
Jul 03, 2012 | 15.33 | 15.88 | 15.26 | 15.86 | 1,003,082 | +0.61(+3.99%) |
Jul 02, 2012 | 14.97 | 15.29 | 14.62 | 15.25 | 1,034,154 | +0.38(+2.59%) |
Jun 29, 2012 | 14.46 | 14.87 | 14.23 | 14.87 | 2,322,110 | +1.27(+9.35%) |
Jun 28, 2012 | 13.30 | 13.62 | 12.97 | 13.60 | 1,494,732 | -0.03(-0.22%) |
Jun 27, 2012 | 13.13 | 13.65 | 13.10 | 13.62 | 1,490,134 | +0.59(+4.54%) |
Jun 26, 2012 | 12.95 | 13.20 | 12.64 | 13.03 | 1,263,944 | +0.15(+1.13%) |
Jun 25, 2012 | 12.91 | 13.06 | 12.72 | 12.89 | 1,424,674 | -0.62(-4.59%) |
Jun 22, 2012 | 13.29 | 13.96 | 13.08 | 13.51 | 2,126,712 | +0.43(+3.28%) |
Jun 21, 2012 | 14.01 | 14.07 | 12.99 | 13.08 | 3,126,414 | -0.99(-7.06%) |
Jun 20, 2012 | 14.16 | 14.37 | 13.79 | 14.07 | 4,290,596 | -0.07(-0.52%) |
Jun 19, 2012 | 13.61 | 14.38 | 13.57 | 14.15 | 2,839,934 | +0.72(+5.40%) |
Jun 18, 2012 | 13.08 | 13.60 | 12.96 | 13.42 | 2,914,663 | +0.04(+0.33%) |
Jun 15, 2012 | 12.97 | 13.45 | 12.85 | 13.38 | 2,285,746 | +0.47(+3.65%) |
Jun 14, 2012 | 12.49 | 13.02 | 12.38 | 12.91 | 3,556,711 | +0.42(+3.37%) |
Jun 13, 2012 | 12.84 | 13.07 | 12.29 | 12.49 | 3,681,763 | -0.41(-3.21%) |
Jun 12, 2012 | 12.53 | 12.91 | 12.19 | 12.90 | 3,422,553 | +0.49(+3.91%) |
Jun 11, 2012 | 13.75 | 13.78 | 12.35 | 12.41 | 2,519,744 | -0.89(-6.67%) |
Jun 08, 2012 | 12.77 | 13.36 | 12.51 | 13.30 | 2,690,976 | +0.49(+3.83%) |
Jun 07, 2012 | 13.67 | 13.72 | 12.81 | 12.81 | 2,506,803 | -0.24(-1.87%) |
Jun 06, 2012 | 12.44 | 13.09 | 12.39 | 13.06 | 3,067,394 | +0.88(+7.25%) |
Jun 05, 2012 | 11.53 | 12.19 | 11.50 | 12.17 | 3,471,346 | +0.46(+3.91%) |
Jun 04, 2012 | 11.93 | 12.03 | 11.38 | 11.72 | 3,912,242 | -0.08(-0.71%) |