Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.28 | 17.28 | 16.64 | 16.64 | 11,235 | -0.54(-3.17%) |
Jul 30, 2013 | 17.46 | 17.46 | 17.08 | 17.19 | 5,203 | -0.16(-0.95%) |
Jul 29, 2013 | 17.67 | 17.67 | 17.34 | 17.35 | 11,368 | -0.24(-1.38%) |
Jul 26, 2013 | 17.61 | 17.79 | 17.40 | 17.59 | 9,634 | -0.26(-1.45%) |
Jul 25, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 14,434 | +0.27(+1.53%) |
Jul 24, 2013 | 17.74 | 17.74 | 17.33 | 17.59 | 10,918 | -0.10(-0.59%) |
Jul 23, 2013 | 17.78 | 17.80 | 17.58 | 17.69 | 10,791 | -0.07(-0.39%) |
Jul 22, 2013 | 17.35 | 17.80 | 17.35 | 17.76 | 7,745 | +0.41(+2.34%) |
Jul 19, 2013 | 17.76 | 17.76 | 17.14 | 17.35 | 14,435 | -0.40(-2.24%) |
Jul 18, 2013 | 17.88 | 17.91 | 17.66 | 17.75 | 6,748 | +0.10(+0.59%) |
Jul 17, 2013 | 17.32 | 17.85 | 17.18 | 17.65 | 31,431 | +0.44(+2.56%) |
Jul 16, 2013 | 17.20 | 17.27 | 17.06 | 17.21 | 10,363 | +0.01(+0.05%) |
Jul 15, 2013 | 17.11 | 17.22 | 17.00 | 17.20 | 7,302 | +0.04(+0.25%) |
Jul 12, 2013 | 16.99 | 17.23 | 16.93 | 17.15 | 5,369 | +0.10(+0.56%) |
Jul 11, 2013 | 17.28 | 17.28 | 16.95 | 17.06 | 17,899 | +0.03(+0.15%) |
Jul 10, 2013 | 17.14 | 17.20 | 16.96 | 17.03 | 8,570 | -0.06(-0.35%) |
Jul 09, 2013 | 17.03 | 17.14 | 16.89 | 17.09 | 15,463 | +0.16(+0.96%) |
Jul 08, 2013 | 16.41 | 17.10 | 16.27 | 16.93 | 21,608 | +0.53(+3.24%) |
Jul 05, 2013 | 16.20 | 16.42 | 15.92 | 16.40 | 11,728 | +0.55(+3.46%) |
Jul 03, 2013 | 15.76 | 15.96 | 15.71 | 15.85 | 5,271 | +0.02(+0.11%) |
Jul 02, 2013 | 16.07 | 16.48 | 15.76 | 15.83 | 19,745 | -0.29(-1.81%) |
Jul 01, 2013 | 16.12 | 16.12 | 15.87 | 16.12 | 15,483 | +0.03(+0.21%) |
Jun 28, 2013 | 16.07 | 16.17 | 15.94 | 16.09 | 34,218 | -0.09(-0.53%) |
Jun 27, 2013 | 15.75 | 16.25 | 15.62 | 16.18 | 14,421 | +0.55(+3.51%) |
Jun 26, 2013 | 15.55 | 15.68 | 15.52 | 15.63 | 15,323 | +0.10(+0.66%) |
Jun 25, 2013 | 15.47 | 15.55 | 15.24 | 15.52 | 20,745 | +0.21(+1.34%) |
Jun 24, 2013 | 15.44 | 15.47 | 15.00 | 15.32 | 17,229 | -0.22(-1.43%) |
Jun 21, 2013 | 15.52 | 15.78 | 15.48 | 15.54 | 33,055 | +0.07(+0.44%) |
Jun 20, 2013 | 15.71 | 15.72 | 15.44 | 15.47 | 10,718 | -0.45(-2.85%) |
Jun 19, 2013 | 15.88 | 16.19 | 15.85 | 15.93 | 19,291 | -0.03(-0.16%) |
Jun 18, 2013 | 15.84 | 16.03 | 15.72 | 15.95 | 16,077 | +0.11(+0.70%) |
Jun 17, 2013 | 16.26 | 16.35 | 15.68 | 15.84 | 18,116 | -0.18(-1.12%) |
Jun 14, 2013 | 15.70 | 16.07 | 15.60 | 16.02 | 25,395 | +0.19(+1.19%) |
Jun 13, 2013 | 15.34 | 15.85 | 15.34 | 15.83 | 19,653 | +0.49(+3.18%) |
Jun 12, 2013 | 15.63 | 15.69 | 15.30 | 15.34 | 14,587 | -0.09(-0.61%) |
Jun 11, 2013 | 15.34 | 15.71 | 15.34 | 15.44 | 14,195 | -0.29(-1.85%) |
Jun 10, 2013 | 15.61 | 15.82 | 15.54 | 15.73 | 7,008 | +0.17(+1.10%) |
Jun 07, 2013 | 15.69 | 15.69 | 15.40 | 15.56 | 11,160 | +0.03(+0.17%) |
Jun 06, 2013 | 15.22 | 15.58 | 15.22 | 15.53 | 13,971 | +0.32(+2.08%) |
Jun 05, 2013 | 15.46 | 15.46 | 15.16 | 15.22 | 18,448 | -0.33(-2.10%) |
Jun 04, 2013 | 15.64 | 15.82 | 15.46 | 15.54 | 16,300 | -0.11(-0.71%) |
Jun 03, 2013 | 15.72 | 15.76 | 15.11 | 15.65 | 55,744 | -0.09(-0.55%) |
May 31, 2013 | 15.92 | 16.03 | 15.65 | 15.74 | 30,613 | -0.36(-2.24%) |
May 30, 2013 | 16.49 | 16.55 | 15.99 | 16.10 | 19,626 | -0.33(-2.03%) |
May 29, 2013 | 16.17 | 16.71 | 16.15 | 16.43 | 16,864 | +0.15(+0.95%) |
May 28, 2013 | 16.37 | 16.54 | 16.16 | 16.28 | 18,290 | +0.21(+1.28%) |
May 24, 2013 | 16.07 | 16.19 | 15.99 | 16.07 | 5,766 | -0.04(-0.27%) |
May 23, 2013 | 15.85 | 16.19 | 15.85 | 16.12 | 11,690 | +0.24(+1.51%) |
May 22, 2013 | 16.33 | 16.46 | 15.86 | 15.88 | 19,847 | -0.48(-2.93%) |
May 21, 2013 | 16.51 | 16.51 | 16.16 | 16.36 | 19,377 | -0.11(-0.68%) |
May 20, 2013 | 16.31 | 16.54 | 16.11 | 16.47 | 14,820 | +0.14(+0.84%) |
May 17, 2013 | 16.24 | 16.47 | 16.24 | 16.33 | 22,743 | +0.15(+0.90%) |
May 16, 2013 | 16.21 | 16.24 | 15.96 | 16.18 | 12,837 | +0.08(+0.48%) |
May 15, 2013 | 16.08 | 16.24 | 15.99 | 16.11 | 6,121 | +0.23(+1.46%) |
May 13, 2013 | 15.92 | 16.17 | 15.87 | 15.88 | 11,191 | -0.09(-0.54%) |
May 10, 2013 | 15.82 | 15.97 | 15.68 | 15.96 | 9,560 | +0.22(+1.42%) |
May 09, 2013 | 15.84 | 15.94 | 15.69 | 15.74 | 7,498 | -0.19(-1.18%) |
May 08, 2013 | 15.38 | 15.94 | 15.34 | 15.93 | 12,489 | +0.54(+3.51%) |
May 07, 2013 | 15.48 | 15.51 | 15.17 | 15.39 | 26,763 | +0.05(+0.34%) |
May 06, 2013 | 15.16 | 15.50 | 15.15 | 15.34 | 16,515 | +0.23(+1.53%) |
May 03, 2013 | 15.00 | 15.29 | 14.90 | 15.10 | 24,770 | +0.39(+2.68%) |
May 02, 2013 | 14.92 | 14.92 | 14.70 | 14.71 | 23,556 | -0.03(-0.23%) |
May 01, 2013 | 15.89 | 15.91 | 14.72 | 14.74 | 46,949 | -1.32(-8.22%) |
Apr 30, 2013 | 15.89 | 16.25 | 15.87 | 16.06 | 12,629 | +0.18(+1.13%) |
Apr 29, 2013 | 15.73 | 15.89 | 15.71 | 15.88 | 3,846 | +0.17(+1.09%) |
Apr 26, 2013 | 15.91 | 16.05 | 15.71 | 15.71 | 13,136 | -0.23(-1.45%) |
Apr 25, 2013 | 15.82 | 16.30 | 15.82 | 15.94 | 16,208 | +0.14(+0.87%) |
Apr 24, 2013 | 15.55 | 15.81 | 15.55 | 15.81 | 9,295 | +0.13(+0.82%) |
Apr 23, 2013 | 15.29 | 15.70 | 15.22 | 15.68 | 21,516 | +0.57(+3.80%) |
Apr 22, 2013 | 15.60 | 15.60 | 14.78 | 15.10 | 16,798 | -0.43(-2.76%) |
Apr 19, 2013 | 15.12 | 15.63 | 15.12 | 15.53 | 21,403 | +0.36(+2.37%) |
Apr 18, 2013 | 14.94 | 15.23 | 14.94 | 15.17 | 22,215 | +0.23(+1.55%) |
Apr 17, 2013 | 15.00 | 15.20 | 14.54 | 14.94 | 23,572 | -0.02(-0.11%) |
Apr 16, 2013 | 14.80 | 15.08 | 14.74 | 14.96 | 22,468 | +0.38(+2.59%) |
Apr 15, 2013 | 15.37 | 15.40 | 14.54 | 14.58 | 28,235 | -0.89(-5.76%) |
Apr 12, 2013 | 15.41 | 15.54 | 15.37 | 15.47 | 9,090 | +0.15(+0.95%) |
Apr 11, 2013 | 15.55 | 15.55 | 15.22 | 15.33 | 16,798 | -0.20(-1.27%) |
Apr 10, 2013 | 15.28 | 15.53 | 15.13 | 15.52 | 21,754 | +0.26(+1.72%) |
Apr 09, 2013 | 15.43 | 15.57 | 15.18 | 15.26 | 15,225 | -0.18(-1.15%) |
Apr 08, 2013 | 15.30 | 15.48 | 15.10 | 15.44 | 34,757 | +0.24(+1.56%) |
Apr 05, 2013 | 15.52 | 15.66 | 14.98 | 15.20 | 40,885 | -0.51(-3.24%) |
Apr 04, 2013 | 15.70 | 15.84 | 15.70 | 15.71 | 13,215 | +0.00(+0.00%) |
Apr 03, 2013 | 15.78 | 16.01 | 15.70 | 15.71 | 38,807 | -0.05(-0.32%) |
Apr 02, 2013 | 16.09 | 16.24 | 15.72 | 15.76 | 16,234 | -0.25(-1.54%) |
Apr 01, 2013 | 16.26 | 16.26 | 15.96 | 16.01 | 18,645 | -0.04(-0.26%) |
Mar 28, 2013 | 16.17 | 16.30 | 15.97 | 16.05 | 24,652 | +0.02(+0.11%) |
Mar 27, 2013 | 16.12 | 16.13 | 15.91 | 16.03 | 21,573 | -0.15(-0.94%) |
Mar 26, 2013 | 16.29 | 16.47 | 16.07 | 16.19 | 9,240 | -0.01(-0.05%) |
Mar 25, 2013 | 15.83 | 16.21 | 15.83 | 16.19 | 20,452 | +0.39(+2.47%) |
Mar 22, 2013 | 16.26 | 16.26 | 15.74 | 15.80 | 16,257 | -0.42(-2.56%) |
Mar 21, 2013 | 16.34 | 16.38 | 16.18 | 16.22 | 10,844 | -0.33(-2.00%) |
Mar 20, 2013 | 16.55 | 16.55 | 16.35 | 16.55 | 11,268 | +0.18(+1.09%) |
Mar 19, 2013 | 16.29 | 16.42 | 16.13 | 16.37 | 19,958 | +0.25(+1.53%) |
Mar 18, 2013 | 16.00 | 16.20 | 15.99 | 16.13 | 10,719 | -0.04(-0.26%) |
Mar 15, 2013 | 16.17 | 16.55 | 15.95 | 16.17 | 58,839 | +0.06(+0.37%) |
Mar 14, 2013 | 16.11 | 16.14 | 15.90 | 16.11 | 12,968 | -0.04(-0.26%) |
Mar 13, 2013 | 16.27 | 16.27 | 15.84 | 16.15 | 6,906 | -0.04(-0.26%) |
Mar 12, 2013 | 16.11 | 16.30 | 16.11 | 16.19 | 7,793 | +0.00(+0.00%) |
Mar 11, 2013 | 16.52 | 16.55 | 16.07 | 16.19 | 15,812 | -0.35(-2.10%) |
Mar 08, 2013 | 16.61 | 16.64 | 16.42 | 16.54 | 15,156 | +0.07(+0.41%) |
Mar 07, 2013 | 16.41 | 16.54 | 16.38 | 16.47 | 14,228 | -0.02(-0.10%) |
Mar 06, 2013 | 16.35 | 16.49 | 16.29 | 16.49 | 5,431 | +0.18(+1.09%) |
Mar 05, 2013 | 16.13 | 16.55 | 16.06 | 16.31 | 14,043 | +0.24(+1.48%) |
Mar 04, 2013 | 15.69 | 16.11 | 15.69 | 16.08 | 8,374 | +0.19(+1.18%) |
Mar 01, 2013 | 15.85 | 15.97 | 15.63 | 15.89 | 14,481 | +0.01(+0.05%) |
Feb 28, 2013 | 16.05 | 16.19 | 15.85 | 15.88 | 6,785 | -0.25(-1.58%) |
Feb 27, 2013 | 16.02 | 16.25 | 16.02 | 16.14 | 7,786 | +0.08(+0.48%) |
Feb 26, 2013 | 15.97 | 16.19 | 15.87 | 16.06 | 19,105 | +0.20(+1.23%) |
Feb 25, 2013 | 16.29 | 16.29 | 15.75 | 15.86 | 30,136 | -0.36(-2.20%) |
Feb 22, 2013 | 16.29 | 16.36 | 16.08 | 16.22 | 16,217 | +0.03(+0.21%) |
Feb 21, 2013 | 15.86 | 16.23 | 15.86 | 16.19 | 15,211 | +0.29(+1.82%) |
Feb 20, 2013 | 16.55 | 16.55 | 15.87 | 15.90 | 29,469 | -0.61(-3.70%) |
Feb 19, 2013 | 16.47 | 16.51 | 16.40 | 16.51 | 26,635 | +0.03(+0.21%) |
Feb 15, 2013 | 16.58 | 16.58 | 16.42 | 16.47 | 27,012 | -0.03(-0.15%) |
Feb 14, 2013 | 16.25 | 16.58 | 16.17 | 16.50 | 6,099 | +0.20(+1.25%) |
Feb 13, 2013 | 16.81 | 16.81 | 16.22 | 16.30 | 22,336 | -0.40(-2.39%) |
Feb 12, 2013 | 15.70 | 16.74 | 15.70 | 16.70 | 75,884 | +1.07(+6.84%) |
Feb 11, 2013 | 15.00 | 15.63 | 14.90 | 15.63 | 51,555 | +0.72(+4.84%) |
Feb 08, 2013 | 14.97 | 15.05 | 14.89 | 14.90 | 25,564 | -0.05(-0.34%) |
Feb 07, 2013 | 15.31 | 15.31 | 14.88 | 14.96 | 14,490 | -0.36(-2.33%) |
Feb 06, 2013 | 15.30 | 15.46 | 15.28 | 15.31 | 14,581 | -0.14(-0.93%) |
Feb 04, 2013 | 15.89 | 15.89 | 15.46 | 15.46 | 15,341 | -0.59(-3.65%) |
Feb 01, 2013 | 15.74 | 16.07 | 15.60 | 16.04 | 16,742 | +0.41(+2.61%) |
Jan 31, 2013 | 15.70 | 15.70 | 15.45 | 15.63 | 22,731 | -0.10(-0.65%) |
Jan 30, 2013 | 16.10 | 16.10 | 15.65 | 15.74 | 6,571 | -0.36(-2.22%) |
Jan 29, 2013 | 15.76 | 16.10 | 15.69 | 16.09 | 17,028 | +0.28(+1.77%) |
Jan 28, 2013 | 18.72 | 15.91 | 15.45 | 15.81 | 22,199 | -0.18(-1.12%) |
Jan 25, 2013 | 16.32 | 16.32 | 15.88 | 15.99 | 16,842 | -0.20(-1.21%) |
Jan 24, 2013 | 16.46 | 16.57 | 16.12 | 16.19 | 22,856 | -0.19(-1.14%) |
Jan 23, 2013 | 16.42 | 16.53 | 16.25 | 16.37 | 9,325 | -0.06(-0.36%) |
Jan 22, 2013 | 16.47 | 16.53 | 16.25 | 16.43 | 37,268 | +0.02(+0.10%) |
Jan 18, 2013 | 16.26 | 16.52 | 16.26 | 16.42 | 17,690 | +0.16(+0.99%) |
Jan 17, 2013 | 16.31 | 16.36 | 16.17 | 16.25 | 23,662 | -0.03(-0.21%) |
Jan 16, 2013 | 16.65 | 16.75 | 16.20 | 16.29 | 31,233 | -0.42(-2.49%) |
Jan 15, 2013 | 16.44 | 16.80 | 16.36 | 16.70 | 15,471 | +0.22(+1.34%) |
Jan 14, 2013 | 16.61 | 16.70 | 16.44 | 16.48 | 9,436 | -0.20(-1.22%) |
Jan 11, 2013 | 16.85 | 16.91 | 16.64 | 16.69 | 24,192 | -0.08(-0.46%) |
Jan 10, 2013 | 17.01 | 17.01 | 16.60 | 16.76 | 12,912 | -0.23(-1.34%) |
Jan 09, 2013 | 16.69 | 16.99 | 16.60 | 16.99 | 19,623 | +0.40(+2.43%) |
Jan 08, 2013 | 16.92 | 17.23 | 16.51 | 16.59 | 18,782 | -0.40(-2.33%) |
Jan 07, 2013 | 17.34 | 17.56 | 16.96 | 16.98 | 17,497 | -0.53(-3.03%) |
Jan 04, 2013 | 17.44 | 17.56 | 17.27 | 17.51 | 10,716 | +0.20(+1.17%) |
Jan 03, 2013 | 17.59 | 17.64 | 17.21 | 17.31 | 28,314 | -0.24(-1.39%) |
Jan 02, 2013 | 17.07 | 17.68 | 16.81 | 17.55 | 59,473 | +0.74(+4.40%) |
Dec 31, 2012 | 16.19 | 16.81 | 16.12 | 16.81 | 15,728 | +0.69(+4.28%) |
Dec 28, 2012 | 16.12 | 16.39 | 16.11 | 16.12 | 10,378 | -0.11(-0.67%) |
Dec 27, 2012 | 16.31 | 16.43 | 16.03 | 16.23 | 28,492 | -0.04(-0.26%) |
Dec 26, 2012 | 16.75 | 16.75 | 16.17 | 16.28 | 12,393 | -0.39(-2.32%) |
Dec 24, 2012 | 16.81 | 16.81 | 16.54 | 16.66 | 8,232 | -0.13(-0.75%) |
Dec 21, 2012 | 16.09 | 16.79 | 16.03 | 16.79 | 83,693 | +0.39(+2.36%) |
Dec 20, 2012 | 15.79 | 16.40 | 15.71 | 16.40 | 25,333 | +0.58(+3.67%) |
Dec 19, 2012 | 15.92 | 15.94 | 15.48 | 15.82 | 22,717 | -0.12(-0.74%) |
Dec 18, 2012 | 15.91 | 16.00 | 15.70 | 15.94 | 33,658 | +0.08(+0.53%) |
Dec 17, 2012 | 15.84 | 16.03 | 15.71 | 15.85 | 17,038 | +0.14(+0.91%) |
Dec 14, 2012 | 15.47 | 15.91 | 15.47 | 15.71 | 16,565 | +0.25(+1.63%) |
Dec 13, 2012 | 15.70 | 15.75 | 15.37 | 15.46 | 7,043 | -0.27(-1.71%) |
Dec 12, 2012 | 15.98 | 16.20 | 15.64 | 15.73 | 43,639 | -0.25(-1.58%) |
Dec 11, 2012 | 15.85 | 15.98 | 15.68 | 15.98 | 16,703 | +0.30(+1.93%) |
Dec 10, 2012 | 15.75 | 15.75 | 15.57 | 15.68 | 8,108 | +0.00(+0.00%) |
Dec 07, 2012 | 15.75 | 15.78 | 15.60 | 15.68 | 7,700 | +0.06(+0.38%) |
Dec 06, 2012 | 15.74 | 15.85 | 15.46 | 15.62 | 15,872 | -0.19(-1.22%) |
Dec 05, 2012 | 15.91 | 15.94 | 15.56 | 15.81 | 18,547 | -0.03(-0.16%) |
Dec 04, 2012 | 15.64 | 15.90 | 15.59 | 15.84 | 6,729 | +0.08(+0.53%) |
Nov 30, 2012 | 15.75 | 15.77 | 15.46 | 15.75 | 27,546 | +0.09(+0.59%) |
Nov 29, 2012 | 15.64 | 15.89 | 15.49 | 15.66 | 9,661 | +0.23(+1.47%) |
Nov 28, 2012 | 15.19 | 15.48 | 15.15 | 15.43 | 12,029 | +0.20(+1.32%) |
Nov 27, 2012 | 15.37 | 15.76 | 15.19 | 15.23 | 22,198 | -0.20(-1.31%) |
Nov 26, 2012 | 15.26 | 15.44 | 14.95 | 15.43 | 14,368 | +0.07(+0.44%) |
Nov 23, 2012 | 15.38 | 15.52 | 15.22 | 15.37 | 8,261 | +0.06(+0.38%) |
Nov 21, 2012 | 14.56 | 15.31 | 14.37 | 15.31 | 19,556 | +0.68(+4.66%) |
Nov 20, 2012 | 14.66 | 14.83 | 14.39 | 14.63 | 14,628 | -0.02(-0.11%) |
Nov 19, 2012 | 14.11 | 14.65 | 14.04 | 14.64 | 13,025 | +0.76(+5.45%) |
Nov 16, 2012 | 13.58 | 14.05 | 13.58 | 13.89 | 17,439 | +0.24(+1.73%) |
Nov 15, 2012 | 13.82 | 13.89 | 13.58 | 13.65 | 17,861 | -0.14(-1.04%) |
Nov 14, 2012 | 14.53 | 14.53 | 13.71 | 13.79 | 34,818 | -0.68(-4.71%) |
Nov 13, 2012 | 14.64 | 14.65 | 14.47 | 14.48 | 5,404 | -0.22(-1.49%) |
Nov 12, 2012 | 14.69 | 14.90 | 14.62 | 14.69 | 6,083 | +0.08(+0.58%) |
Nov 09, 2012 | 14.72 | 14.94 | 14.61 | 14.61 | 14,551 | -0.15(-1.03%) |
Nov 08, 2012 | 15.10 | 15.15 | 14.76 | 14.76 | 15,920 | -0.32(-2.12%) |
Nov 07, 2012 | 15.52 | 15.57 | 15.05 | 15.08 | 30,174 | -0.71(-4.48%) |
Nov 06, 2012 | 15.53 | 15.86 | 15.53 | 15.79 | 12,540 | +0.26(+1.68%) |
Nov 05, 2012 | 15.16 | 15.67 | 15.16 | 15.53 | 15,051 | +0.31(+2.05%) |
Nov 02, 2012 | 15.15 | 15.36 | 15.14 | 15.22 | 29,132 | +0.08(+0.56%) |
Nov 01, 2012 | 14.84 | 15.24 | 14.84 | 15.13 | 13,457 | +0.28(+1.87%) |
Oct 31, 2012 | 14.82 | 14.90 | 14.53 | 14.85 | 10,953 | +0.08(+0.57%) |
Oct 26, 2012 | 14.40 | 14.77 | 14.77 | 14.77 | 12,364 | +0.39(+2.69%) |
Oct 25, 2012 | 14.65 | 14.75 | 14.12 | 14.38 | 33,295 | -0.22(-1.50%) |
Oct 24, 2012 | 14.51 | 14.94 | 14.38 | 14.60 | 52,435 | +0.19(+1.34%) |
Oct 23, 2012 | 14.74 | 14.85 | 13.98 | 14.41 | 20,887 | -0.34(-2.28%) |
Oct 19, 2012 | 15.57 | 15.60 | 14.74 | 14.74 | 26,439 | -0.88(-5.65%) |
Oct 18, 2012 | 15.89 | 16.12 | 15.63 | 15.63 | 17,864 | -0.25(-1.59%) |
Oct 17, 2012 | 15.72 | 15.93 | 15.58 | 15.88 | 10,454 | +0.17(+1.07%) |
Oct 16, 2012 | 15.73 | 15.73 | 15.47 | 15.71 | 26,599 | +0.08(+0.54%) |
Oct 15, 2012 | 15.54 | 15.65 | 15.37 | 15.63 | 17,157 | +0.22(+1.42%) |
Oct 12, 2012 | 15.54 | 15.77 | 15.41 | 15.41 | 14,936 | -0.17(-1.08%) |
Oct 11, 2012 | 15.69 | 15.72 | 15.56 | 15.58 | 12,784 | -0.03(-0.16%) |
Oct 10, 2012 | 15.42 | 15.63 | 15.39 | 15.60 | 7,965 | +0.19(+1.24%) |
Oct 09, 2012 | 15.41 | 15.63 | 15.39 | 15.41 | 22,101 | -0.07(-0.48%) |
Oct 08, 2012 | 15.69 | 15.74 | 15.48 | 15.49 | 13,083 | -0.22(-1.43%) |
Oct 05, 2012 | 15.83 | 15.94 | 15.64 | 15.71 | 37,120 | -0.09(-0.58%) |
Oct 04, 2012 | 15.60 | 15.81 | 15.41 | 15.80 | 10,507 | +0.32(+2.10%) |
Oct 03, 2012 | 15.51 | 15.80 | 15.41 | 15.48 | 31,712 | -0.08(-0.54%) |
Oct 02, 2012 | 15.56 | 15.65 | 15.40 | 15.56 | 48,607 | +0.03(+0.16%) |
Oct 01, 2012 | 15.51 | 15.91 | 15.41 | 15.54 | 30,218 | +0.17(+1.08%) |
Sep 28, 2012 | 15.35 | 15.55 | 15.28 | 15.37 | 33,139 | +0.01(+0.05%) |
Sep 27, 2012 | 15.39 | 15.49 | 15.04 | 15.36 | 23,856 | +0.01(+0.05%) |
Sep 26, 2012 | 15.48 | 15.48 | 15.20 | 15.35 | 18,473 | -0.12(-0.81%) |
Sep 25, 2012 | 16.46 | 16.54 | 15.35 | 15.48 | 60,652 | -0.97(-5.88%) |
Sep 24, 2012 | 16.12 | 16.44 | 15.90 | 16.44 | 44,894 | +0.15(+0.92%) |
Sep 21, 2012 | 15.53 | 16.42 | 15.32 | 16.29 | 69,296 | +0.99(+6.48%) |
Sep 20, 2012 | 15.29 | 15.41 | 15.04 | 15.30 | 9,112 | -0.07(-0.43%) |
Sep 19, 2012 | 15.17 | 15.44 | 15.03 | 15.37 | 22,602 | +0.20(+1.32%) |
Sep 18, 2012 | 14.98 | 15.41 | 14.98 | 15.17 | 75,686 | +0.12(+0.83%) |
Sep 17, 2012 | 15.14 | 15.22 | 14.72 | 15.04 | 26,423 | -0.23(-1.53%) |
Sep 14, 2012 | 15.48 | 15.48 | 15.12 | 15.28 | 48,017 | -0.10(-0.65%) |
Sep 13, 2012 | 14.90 | 15.56 | 14.76 | 15.38 | 44,018 | +0.45(+3.01%) |
Sep 12, 2012 | 14.98 | 15.09 | 14.70 | 14.93 | 60,863 | +0.03(+0.17%) |
Sep 11, 2012 | 14.87 | 14.95 | 14.76 | 14.90 | 19,997 | +0.06(+0.39%) |
Sep 10, 2012 | 15.10 | 15.10 | 14.72 | 14.84 | 18,453 | -0.27(-1.82%) |
Sep 07, 2012 | 14.75 | 15.14 | 14.75 | 15.12 | 16,691 | +0.48(+3.30%) |
Sep 06, 2012 | 14.09 | 14.81 | 13.98 | 14.64 | 62,078 | +0.58(+4.15%) |
Sep 05, 2012 | 14.35 | 14.42 | 14.05 | 14.05 | 26,911 | -0.22(-1.52%) |
Sep 04, 2012 | 14.05 | 14.35 | 13.99 | 14.27 | 15,404 | +0.22(+1.60%) |
Aug 31, 2012 | 14.27 | 14.27 | 14.04 | 14.04 | 13,076 | -0.03(-0.24%) |
Aug 30, 2012 | 14.08 | 14.24 | 14.04 | 14.08 | 9,019 | -0.11(-0.76%) |
Aug 29, 2012 | 14.29 | 14.39 | 14.09 | 14.19 | 22,207 | -0.40(-2.74%) |
Aug 27, 2012 | 14.68 | 14.93 | 14.55 | 14.59 | 10,673 | -0.04(-0.28%) |
Aug 24, 2012 | 14.32 | 14.87 | 14.17 | 14.63 | 31,291 | +0.22(+1.56%) |
Aug 23, 2012 | 14.94 | 14.94 | 14.38 | 14.40 | 8,613 | -0.55(-3.68%) |
Aug 22, 2012 | 15.03 | 15.20 | 14.58 | 14.95 | 51,461 | -0.17(-1.16%) |
Aug 21, 2012 | 15.08 | 15.33 | 14.87 | 15.13 | 32,862 | +0.14(+0.94%) |
Aug 20, 2012 | 15.12 | 15.12 | 14.88 | 14.99 | 15,858 | -0.25(-1.64%) |
Aug 17, 2012 | 14.82 | 15.29 | 14.76 | 15.24 | 42,475 | +0.30(+2.01%) |
Aug 16, 2012 | 14.32 | 14.94 | 14.11 | 14.94 | 21,337 | +0.66(+4.61%) |
Aug 15, 2012 | 13.82 | 14.34 | 13.82 | 14.28 | 27,025 | +0.35(+2.51%) |
Aug 14, 2012 | 14.54 | 14.54 | 13.89 | 13.93 | 22,466 | -0.50(-3.46%) |
Aug 13, 2012 | 14.35 | 14.56 | 14.10 | 14.43 | 30,284 | -0.08(-0.52%) |
Aug 10, 2012 | 14.60 | 14.74 | 14.24 | 14.50 | 15,628 | -0.17(-1.14%) |
Aug 09, 2012 | 14.40 | 14.78 | 14.00 | 14.67 | 22,318 | +0.33(+2.32%) |
Aug 08, 2012 | 14.60 | 14.60 | 14.17 | 14.34 | 71,104 | -0.41(-2.77%) |
Aug 07, 2012 | 13.79 | 14.94 | 13.76 | 14.74 | 46,125 | +1.08(+7.93%) |
Aug 06, 2012 | 13.41 | 13.89 | 13.39 | 13.66 | 30,662 | +0.30(+2.24%) |
Aug 03, 2012 | 13.54 | 13.68 | 13.24 | 13.36 | 33,597 | +0.02(+0.12%) |
Aug 02, 2012 | 13.37 | 13.44 | 13.27 | 13.34 | 12,421 | -0.07(-0.50%) |