Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.35 | 17.37 | 17.33 | 17.37 | 31,507 | +0.06(+0.37%) |
Mar 27, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 19,198 | +0.03(+0.15%) |
Mar 26, 2013 | 17.25 | 17.28 | 17.22 | 17.28 | 33,390 | +0.17(+0.97%) |
Mar 25, 2013 | 17.27 | 17.28 | 17.09 | 17.11 | 21,310 | -0.08(-0.48%) |
Mar 22, 2013 | 17.14 | 17.20 | 17.12 | 17.20 | 58,325 | +0.10(+0.60%) |
Mar 21, 2013 | 17.14 | 17.18 | 17.06 | 17.09 | 215,003 | -0.15(-0.86%) |
Mar 20, 2013 | 17.21 | 17.25 | 17.16 | 17.24 | 150,130 | +0.11(+0.65%) |
Mar 19, 2013 | 17.22 | 17.23 | 17.04 | 17.13 | 39,993 | -0.03(-0.15%) |
Mar 18, 2013 | 17.08 | 17.22 | 17.08 | 17.16 | 88,256 | -0.11(-0.66%) |
Mar 15, 2013 | 17.24 | 17.30 | 17.22 | 17.27 | 31,080 | -0.01(-0.05%) |
Mar 14, 2013 | 17.35 | 17.35 | 17.22 | 17.28 | 18,163 | +0.07(+0.43%) |
Mar 13, 2013 | 17.16 | 17.21 | 17.13 | 17.21 | 18,167 | +0.05(+0.32%) |
Mar 12, 2013 | 17.17 | 17.19 | 17.11 | 17.15 | 18,889 | +0.00(+0.02%) |
Mar 11, 2013 | 17.09 | 17.16 | 17.09 | 17.15 | 23,468 | +0.06(+0.37%) |
Mar 08, 2013 | 17.23 | 17.23 | 17.05 | 17.09 | 12,270 | +0.05(+0.29%) |
Mar 07, 2013 | 17.03 | 17.04 | 17.01 | 17.04 | 32,634 | +0.02(+0.09%) |
Mar 06, 2013 | 17.09 | 17.09 | 16.98 | 17.02 | 19,595 | +0.02(+0.10%) |
Mar 05, 2013 | 16.98 | 17.05 | 16.93 | 17.00 | 167,368 | +0.15(+0.91%) |
Mar 04, 2013 | 16.74 | 16.88 | 16.74 | 16.85 | 153,336 | +0.09(+0.56%) |
Mar 01, 2013 | 16.60 | 16.77 | 16.60 | 16.76 | 29,458 | +0.05(+0.32%) |
Feb 28, 2013 | 16.77 | 16.84 | 16.70 | 16.70 | 56,711 | -0.03(-0.20%) |
Feb 27, 2013 | 16.48 | 16.74 | 16.48 | 16.74 | 31,899 | +0.28(+1.68%) |
Feb 26, 2013 | 16.42 | 16.49 | 16.37 | 16.46 | 41,606 | -0.19(-1.12%) |
Feb 22, 2013 | 16.62 | 16.66 | 16.56 | 16.64 | 109,148 | +0.11(+0.66%) |
Feb 21, 2013 | 16.56 | 16.56 | 16.47 | 16.54 | 53,763 | -0.04(-0.23%) |
Feb 20, 2013 | 16.80 | 16.80 | 16.57 | 16.57 | 25,698 | -0.18(-1.10%) |
Feb 19, 2013 | 16.70 | 16.78 | 16.70 | 16.76 | 19,037 | +0.09(+0.53%) |
Feb 15, 2013 | 16.72 | 16.74 | 16.64 | 16.67 | 20,372 | -0.07(-0.44%) |
Feb 14, 2013 | 16.68 | 16.75 | 16.68 | 16.74 | 25,297 | +0.05(+0.30%) |
Feb 13, 2013 | 16.73 | 16.73 | 16.67 | 16.70 | 13,766 | +0.04(+0.23%) |
Feb 12, 2013 | 16.65 | 16.66 | 16.60 | 16.66 | 13,985 | +0.01(+0.06%) |
Feb 11, 2013 | 16.67 | 16.68 | 16.62 | 16.65 | 80,852 | -0.02(-0.12%) |
Feb 08, 2013 | 16.60 | 16.67 | 16.60 | 16.67 | 253,078 | +0.11(+0.67%) |
Feb 07, 2013 | 16.47 | 16.56 | 16.43 | 16.56 | 512,476 | -0.00(-0.01%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.56 | 24,093 | +0.16(+0.98%) |
Feb 04, 2013 | 16.50 | 16.50 | 16.39 | 16.40 | 41,057 | -0.18(-1.09%) |
Feb 01, 2013 | 16.48 | 16.58 | 16.48 | 16.58 | 45,078 | +0.17(+1.02%) |
Jan 31, 2013 | 16.44 | 16.45 | 16.39 | 16.41 | 55,651 | -0.07(-0.40%) |
Jan 30, 2013 | 16.50 | 16.53 | 16.44 | 16.47 | 49,982 | -0.03(-0.17%) |
Jan 29, 2013 | 16.42 | 16.52 | 16.38 | 16.50 | 112,228 | +0.08(+0.50%) |
Jan 28, 2013 | 16.42 | 16.43 | 16.37 | 16.42 | 32,575 | +0.03(+0.17%) |
Jan 25, 2013 | 16.43 | 16.43 | 16.36 | 16.39 | 81,903 | +0.01(+0.06%) |
Jan 24, 2013 | 16.44 | 16.44 | 16.33 | 16.38 | 19,384 | -0.01(-0.07%) |
Jan 23, 2013 | 16.37 | 16.41 | 16.35 | 16.39 | 86,060 | +0.05(+0.31%) |
Jan 22, 2013 | 16.25 | 16.36 | 16.22 | 16.34 | 23,616 | +0.11(+0.69%) |
Jan 18, 2013 | 16.21 | 16.23 | 16.16 | 16.23 | 63,774 | +0.01(+0.09%) |
Jan 17, 2013 | 16.17 | 16.25 | 16.17 | 16.22 | 34,958 | +0.11(+0.69%) |
Jan 16, 2013 | 16.07 | 16.16 | 16.05 | 16.11 | 32,888 | +0.04(+0.25%) |
Jan 15, 2013 | 16.02 | 16.07 | 15.98 | 16.07 | 12,515 | +0.01(+0.09%) |
Jan 14, 2013 | 16.16 | 16.16 | 16.00 | 16.05 | 41,361 | -0.02(-0.13%) |
Jan 11, 2013 | 16.14 | 16.21 | 16.04 | 16.07 | 70,232 | -0.02(-0.13%) |
Jan 10, 2013 | 16.04 | 16.09 | 15.98 | 16.09 | 93,460 | +0.14(+0.88%) |
Jan 09, 2013 | 15.96 | 16.00 | 15.93 | 15.95 | 112,223 | +0.05(+0.33%) |
Jan 08, 2013 | 15.94 | 15.95 | 15.87 | 15.90 | 60,657 | -0.06(-0.36%) |
Jan 07, 2013 | 15.97 | 15.98 | 15.91 | 15.96 | 103,226 | -0.06(-0.35%) |
Jan 04, 2013 | 15.92 | 16.04 | 15.92 | 16.02 | 145,750 | +0.11(+0.68%) |
Jan 03, 2013 | 15.98 | 15.99 | 15.90 | 15.91 | 69,616 | -0.01(-0.06%) |
Jan 02, 2013 | 15.85 | 15.92 | 15.58 | 15.92 | 216,933 | +0.33(+2.13%) |
Dec 31, 2012 | 15.31 | 15.58 | 15.31 | 15.58 | 41,243 | +0.27(+1.75%) |
Dec 28, 2012 | 15.38 | 15.44 | 15.32 | 15.32 | 26,548 | -0.18(-1.13%) |
Dec 27, 2012 | 15.46 | 15.49 | 15.30 | 15.49 | 54,743 | -0.00(-0.02%) |
Dec 26, 2012 | 15.59 | 15.60 | 15.47 | 15.49 | 200,865 | -0.12(-0.74%) |
Dec 24, 2012 | 15.61 | 15.62 | 15.61 | 15.61 | 2,285 | -0.01(-0.04%) |
Dec 21, 2012 | 15.65 | 15.70 | 15.58 | 15.62 | 90,875 | -0.22(-1.37%) |
Dec 20, 2012 | 15.89 | 15.89 | 15.54 | 15.83 | 46,295 | +0.09(+0.56%) |
Dec 19, 2012 | 15.82 | 15.82 | 15.75 | 15.75 | 70,009 | -0.08(-0.49%) |
Dec 18, 2012 | 15.71 | 15.85 | 15.64 | 15.82 | 71,546 | +0.23(+1.47%) |
Dec 17, 2012 | 15.49 | 15.60 | 15.47 | 15.60 | 69,692 | +0.21(+1.34%) |
Dec 14, 2012 | 15.43 | 15.43 | 15.38 | 15.39 | 7,603 | -0.09(-0.57%) |
Dec 13, 2012 | 15.56 | 15.58 | 15.45 | 15.48 | 6,479 | -0.10(-0.64%) |
Dec 12, 2012 | 15.63 | 15.70 | 15.58 | 15.58 | 45,382 | -0.01(-0.06%) |
Dec 11, 2012 | 15.57 | 15.64 | 15.56 | 15.59 | 43,515 | +0.08(+0.51%) |
Dec 10, 2012 | 15.47 | 15.53 | 15.46 | 15.51 | 7,337 | +0.06(+0.36%) |
Dec 07, 2012 | 15.51 | 15.51 | 15.42 | 15.45 | 11,451 | +0.00(+0.01%) |
Dec 06, 2012 | 15.39 | 15.47 | 15.39 | 15.45 | 119,962 | +0.02(+0.12%) |
Dec 05, 2012 | 15.39 | 15.48 | 15.38 | 15.43 | 70,182 | +0.04(+0.23%) |
Dec 04, 2012 | 15.39 | 15.42 | 15.35 | 15.40 | 70,321 | -0.07(-0.43%) |
Nov 30, 2012 | 15.45 | 15.48 | 15.41 | 15.46 | 58,460 | +0.04(+0.23%) |
Nov 29, 2012 | 15.42 | 15.46 | 15.42 | 15.43 | 23,485 | +0.05(+0.35%) |
Nov 28, 2012 | 15.18 | 15.37 | 15.16 | 15.37 | 48,622 | +0.10(+0.65%) |
Nov 27, 2012 | 15.35 | 15.35 | 15.27 | 15.27 | 25,872 | -0.06(-0.40%) |
Nov 26, 2012 | 15.30 | 15.33 | 15.30 | 15.33 | 4,329 | -0.02(-0.11%) |
Nov 23, 2012 | 15.29 | 15.35 | 15.29 | 15.35 | 10,496 | +0.19(+1.28%) |
Nov 21, 2012 | 15.15 | 15.20 | 15.15 | 15.16 | 18,526 | +0.02(+0.11%) |
Nov 20, 2012 | 15.13 | 15.17 | 15.09 | 15.14 | 26,020 | +0.03(+0.17%) |
Nov 19, 2012 | 15.01 | 15.11 | 14.64 | 15.11 | 47,338 | +0.25(+1.70%) |
Nov 16, 2012 | 14.80 | 14.86 | 14.71 | 14.86 | 50,641 | +0.09(+0.58%) |
Nov 15, 2012 | 14.76 | 14.81 | 14.46 | 14.78 | 276,086 | -0.04(-0.24%) |
Nov 14, 2012 | 15.06 | 15.06 | 14.81 | 14.81 | 32,377 | -0.23(-1.54%) |
Nov 13, 2012 | 15.05 | 15.15 | 15.04 | 15.04 | 5,385 | -0.03(-0.22%) |
Nov 12, 2012 | 15.13 | 15.13 | 15.04 | 15.08 | 56,994 | -0.02(-0.13%) |
Nov 09, 2012 | 14.74 | 15.22 | 14.74 | 15.09 | 33,500 | +0.00(+0.02%) |
Nov 08, 2012 | 15.32 | 15.32 | 15.09 | 15.09 | 27,963 | -0.23(-1.51%) |
Nov 07, 2012 | 15.44 | 15.44 | 15.25 | 15.32 | 70,672 | -0.32(-2.03%) |
Nov 06, 2012 | 15.65 | 15.65 | 15.62 | 15.64 | 8,570 | +0.11(+0.72%) |
Nov 05, 2012 | 15.43 | 15.53 | 15.43 | 15.53 | 11,185 | +0.07(+0.46%) |
Nov 02, 2012 | 15.69 | 15.69 | 15.46 | 15.46 | 13,584 | -0.18(-1.15%) |
Nov 01, 2012 | 15.58 | 15.65 | 15.55 | 15.64 | 122,965 | +0.09(+0.60%) |
Oct 31, 2012 | 15.51 | 15.54 | 15.43 | 15.54 | 46,945 | +0.07(+0.43%) |
Oct 26, 2012 | 15.44 | 15.48 | 15.48 | 15.48 | 10,137 | -0.04(-0.26%) |
Oct 25, 2012 | 15.53 | 15.55 | 15.46 | 15.52 | 81,211 | +0.06(+0.38%) |
Oct 24, 2012 | 15.61 | 15.61 | 15.44 | 15.46 | 30,193 | -0.05(-0.33%) |
Oct 23, 2012 | 15.50 | 15.54 | 15.48 | 15.51 | 60,010 | -0.20(-1.28%) |
Oct 19, 2012 | 15.92 | 15.92 | 15.71 | 15.71 | 28,191 | -0.22(-1.41%) |
Oct 18, 2012 | 15.98 | 16.05 | 15.94 | 15.94 | 6,758 | -0.06(-0.36%) |
Oct 17, 2012 | 15.91 | 16.01 | 15.91 | 15.99 | 14,382 | +0.13(+0.84%) |
Oct 16, 2012 | 15.83 | 15.89 | 15.83 | 15.86 | 4,287 | +0.12(+0.78%) |
Oct 15, 2012 | 15.67 | 15.74 | 15.61 | 15.74 | 12,566 | +0.11(+0.70%) |
Oct 12, 2012 | 15.69 | 15.71 | 15.58 | 15.63 | 28,930 | -0.04(-0.26%) |
Oct 11, 2012 | 15.79 | 15.91 | 15.67 | 15.67 | 18,661 | -0.01(-0.06%) |
Oct 10, 2012 | 15.78 | 15.78 | 15.68 | 15.68 | 7,282 | -0.08(-0.48%) |
Oct 09, 2012 | 15.88 | 15.89 | 15.75 | 15.75 | 12,984 | -0.14(-0.89%) |
Oct 08, 2012 | 15.90 | 15.91 | 15.88 | 15.89 | 5,537 | -0.09(-0.54%) |
Oct 05, 2012 | 16.10 | 16.10 | 15.96 | 15.98 | 35,562 | +0.01(+0.04%) |
Oct 04, 2012 | 15.98 | 16.00 | 15.96 | 15.97 | 16,304 | +0.08(+0.50%) |
Oct 03, 2012 | 15.81 | 15.90 | 15.81 | 15.89 | 17,576 | +0.16(+1.04%) |
Oct 02, 2012 | 15.76 | 15.79 | 15.70 | 15.73 | 14,568 | -0.04(-0.25%) |
Oct 01, 2012 | 15.71 | 15.82 | 15.69 | 15.77 | 30,379 | +0.08(+0.51%) |
Sep 28, 2012 | 15.66 | 15.70 | 15.65 | 15.69 | 45,083 | -0.08(-0.50%) |
Sep 27, 2012 | 15.64 | 15.77 | 15.63 | 15.77 | 25,348 | +0.14(+0.87%) |
Sep 26, 2012 | 15.67 | 15.67 | 15.61 | 15.63 | 56,445 | -0.09(-0.57%) |
Sep 25, 2012 | 15.89 | 15.95 | 15.72 | 15.72 | 28,651 | -0.14(-0.91%) |
Sep 24, 2012 | 15.80 | 15.88 | 15.80 | 15.87 | 16,097 | -0.01(-0.09%) |
Sep 21, 2012 | 15.95 | 15.95 | 15.87 | 15.88 | 94,111 | +0.04(+0.26%) |
Sep 20, 2012 | 15.83 | 15.89 | 15.78 | 15.84 | 27,941 | -0.06(-0.41%) |
Sep 19, 2012 | 15.86 | 15.91 | 15.83 | 15.90 | 23,654 | +0.07(+0.42%) |
Sep 18, 2012 | 15.89 | 15.89 | 15.82 | 15.84 | 66,676 | -0.04(-0.22%) |
Sep 17, 2012 | 15.90 | 15.92 | 15.85 | 15.87 | 393,899 | -0.01(-0.08%) |
Sep 14, 2012 | 15.89 | 15.97 | 15.89 | 15.89 | 94,102 | +0.06(+0.38%) |
Sep 13, 2012 | 15.62 | 15.85 | 15.59 | 15.83 | 12,959 | +0.23(+1.49%) |
Sep 12, 2012 | 15.64 | 15.65 | 15.58 | 15.59 | 14,965 | +0.04(+0.23%) |
Sep 11, 2012 | 15.57 | 15.59 | 15.54 | 15.56 | 16,397 | -0.04(-0.23%) |
Sep 10, 2012 | 15.61 | 15.63 | 15.58 | 15.59 | 12,401 | -0.04(-0.23%) |
Sep 07, 2012 | 15.65 | 15.65 | 15.61 | 15.63 | 15,037 | +0.01(+0.06%) |
Sep 06, 2012 | 15.44 | 15.62 | 15.44 | 15.62 | 22,252 | +0.29(+1.87%) |
Sep 05, 2012 | 15.38 | 15.39 | 15.33 | 15.33 | 33,243 | -0.09(-0.57%) |
Sep 04, 2012 | 15.36 | 15.42 | 15.27 | 15.42 | 32,461 | +0.08(+0.49%) |
Aug 31, 2012 | 15.31 | 15.43 | 15.31 | 15.35 | 21,622 | +0.08(+0.50%) |
Aug 30, 2012 | 15.32 | 15.32 | 15.26 | 15.27 | 20,972 | -0.14(-0.92%) |
Aug 29, 2012 | 15.43 | 15.44 | 15.40 | 15.41 | 7,003 | +0.00(+0.01%) |
Aug 27, 2012 | 15.42 | 15.43 | 15.36 | 15.41 | 11,168 | +0.03(+0.22%) |
Aug 24, 2012 | 15.27 | 15.38 | 15.27 | 15.38 | 8,105 | +0.09(+0.59%) |
Aug 23, 2012 | 15.35 | 15.35 | 15.27 | 15.29 | 26,277 | -0.13(-0.82%) |
Aug 22, 2012 | 15.40 | 15.41 | 15.40 | 15.41 | 3,455 | +0.02(+0.11%) |
Aug 21, 2012 | 15.51 | 15.51 | 15.38 | 15.40 | 20,638 | -0.04(-0.23%) |
Aug 20, 2012 | 15.27 | 15.45 | 15.27 | 15.43 | 32,461 | -0.01(-0.05%) |
Aug 17, 2012 | 15.41 | 15.44 | 15.41 | 15.44 | 5,351 | +0.05(+0.32%) |
Aug 16, 2012 | 15.34 | 15.43 | 15.33 | 15.39 | 11,751 | +0.11(+0.74%) |
Aug 15, 2012 | 15.31 | 15.31 | 15.27 | 15.27 | 23,679 | +0.03(+0.20%) |
Aug 14, 2012 | 15.35 | 15.36 | 15.24 | 15.24 | 13,136 | -0.04(-0.28%) |
Aug 13, 2012 | 15.23 | 15.29 | 15.23 | 15.29 | 27,219 | +0.00(+0.02%) |
Aug 10, 2012 | 15.18 | 15.28 | 15.18 | 15.28 | 26,146 | +0.05(+0.31%) |
Aug 09, 2012 | 15.20 | 15.27 | 14.76 | 15.24 | 27,582 | -0.01(-0.09%) |
Aug 08, 2012 | 15.19 | 15.25 | 15.19 | 15.25 | 275,060 | +0.02(+0.14%) |
Aug 07, 2012 | 15.18 | 15.25 | 15.15 | 15.23 | 71,766 | +0.11(+0.70%) |
Aug 06, 2012 | 15.13 | 15.20 | 15.10 | 15.12 | 39,549 | +0.04(+0.25%) |
Aug 03, 2012 | 14.91 | 15.13 | 14.91 | 15.09 | 11,586 | +0.36(+2.46%) |
Aug 02, 2012 | 14.81 | 14.85 | 14.69 | 14.72 | 389,903 | -0.20(-1.36%) |
Aug 01, 2012 | 14.96 | 14.96 | 14.88 | 14.93 | 14,327 | +0.02(+0.11%) |
Jul 31, 2012 | 14.97 | 14.97 | 14.91 | 14.91 | 26,890 | -0.06(-0.40%) |
Jul 30, 2012 | 14.98 | 15.00 | 14.94 | 14.97 | 18,623 | -0.03(-0.20%) |
Jul 27, 2012 | 14.78 | 15.00 | 14.77 | 15.00 | 32,127 | +0.32(+2.19%) |
Jul 26, 2012 | 14.66 | 14.71 | 14.61 | 14.68 | 23,244 | +0.21(+1.42%) |
Jul 25, 2012 | 14.39 | 14.47 | 14.39 | 14.47 | 18,729 | +0.07(+0.51%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.35 | 14.40 | 36,850 | -0.13(-0.87%) |
Jul 23, 2012 | 14.50 | 14.53 | 14.46 | 14.52 | 66,617 | -0.16(-1.12%) |
Jul 20, 2012 | 14.75 | 14.76 | 14.67 | 14.69 | 15,350 | -0.19(-1.27%) |
Jul 19, 2012 | 14.88 | 14.90 | 14.85 | 14.88 | 12,300 | +0.05(+0.35%) |
Jul 18, 2012 | 14.69 | 14.85 | 14.69 | 14.83 | 23,494 | +0.10(+0.68%) |
Jul 17, 2012 | 14.70 | 14.74 | 14.70 | 14.73 | 34,641 | +0.11(+0.73%) |
Jul 16, 2012 | 14.64 | 14.66 | 14.58 | 14.62 | 32,719 | +0.01(+0.06%) |
Jul 13, 2012 | 14.47 | 14.61 | 14.42 | 14.61 | 48,301 | +0.18(+1.26%) |
Jul 12, 2012 | 14.35 | 14.46 | 14.35 | 14.43 | 100,396 | -0.01(-0.10%) |
Jul 11, 2012 | 14.48 | 14.51 | 14.44 | 14.44 | 12,819 | -0.06(-0.39%) |
Jul 10, 2012 | 14.69 | 14.69 | 14.49 | 14.50 | 423,602 | -0.08(-0.56%) |
Jul 09, 2012 | 14.60 | 14.61 | 14.56 | 14.58 | 25,116 | -0.07(-0.47%) |
Jul 06, 2012 | 14.63 | 14.65 | 14.57 | 14.65 | 15,987 | -0.15(-1.03%) |
Jul 05, 2012 | 14.79 | 14.81 | 14.72 | 14.80 | 28,850 | -0.01(-0.07%) |
Jul 03, 2012 | 14.82 | 14.86 | 14.81 | 14.81 | 5,571 | +0.12(+0.84%) |
Jul 02, 2012 | 14.70 | 14.71 | 14.62 | 14.69 | 46,616 | +0.02(+0.11%) |
Jun 29, 2012 | 14.51 | 14.67 | 14.51 | 14.67 | 13,309 | +0.51(+3.63%) |
Jun 28, 2012 | 14.17 | 14.17 | 14.10 | 14.16 | 40,090 | -0.17(-1.17%) |
Jun 27, 2012 | 14.22 | 14.33 | 14.22 | 14.33 | 46,785 | +0.11(+0.75%) |
Jun 26, 2012 | 14.19 | 14.22 | 14.14 | 14.22 | 13,909 | +0.10(+0.72%) |
Jun 25, 2012 | 14.15 | 14.17 | 14.08 | 14.12 | 40,525 | -0.18(-1.27%) |
Jun 22, 2012 | 14.32 | 14.32 | 14.26 | 14.30 | 18,281 | +0.04(+0.27%) |
Jun 21, 2012 | 14.53 | 14.53 | 14.26 | 14.26 | 47,651 | -0.33(-2.25%) |
Jun 20, 2012 | 14.59 | 14.65 | 14.54 | 14.59 | 30,015 | -0.04(-0.28%) |
Jun 19, 2012 | 14.60 | 14.65 | 14.59 | 14.63 | 17,005 | +0.14(+0.99%) |
Jun 18, 2012 | 14.46 | 14.49 | 14.42 | 14.49 | 9,212 | +0.12(+0.82%) |
Jun 15, 2012 | 14.35 | 14.37 | 14.35 | 14.37 | 22,340 | +0.08(+0.58%) |
Jun 14, 2012 | 14.22 | 14.29 | 14.22 | 14.29 | 4,849 | +0.18(+1.29%) |
Jun 13, 2012 | 14.19 | 14.24 | 14.11 | 14.11 | 13,263 | -0.09(-0.62%) |
Jun 12, 2012 | 14.08 | 14.19 | 14.08 | 14.19 | 20,499 | +0.08(+0.57%) |
Jun 11, 2012 | 14.27 | 14.27 | 14.11 | 14.11 | 22,809 | -0.11(-0.76%) |
Jun 08, 2012 | 14.09 | 14.23 | 14.09 | 14.22 | 15,565 | +0.11(+0.77%) |
Jun 07, 2012 | 14.27 | 14.27 | 14.09 | 14.11 | 32,774 | +0.03(+0.20%) |
Jun 06, 2012 | 13.93 | 14.19 | 13.89 | 14.08 | 343,992 | +0.28(+2.02%) |
Jun 05, 2012 | 13.74 | 13.80 | 13.70 | 13.80 | 12,536 | +0.15(+1.11%) |
Jun 04, 2012 | 13.73 | 13.73 | 13.46 | 13.65 | 201,726 | -0.10(-0.71%) |
Jun 01, 2012 | 13.79 | 13.85 | 13.74 | 13.75 | 223,349 | -0.34(-2.39%) |
May 31, 2012 | 14.09 | 14.10 | 14.09 | 14.09 | 4,781 | -0.04(-0.30%) |
May 30, 2012 | 14.14 | 14.16 | 14.11 | 14.13 | 20,427 | -0.17(-1.16%) |
May 29, 2012 | 14.23 | 14.29 | 14.23 | 14.29 | 4,832 | +0.18(+1.26%) |
May 25, 2012 | 14.17 | 14.20 | 14.12 | 14.12 | 112,350 | +0.03(+0.23%) |
May 24, 2012 | 14.16 | 14.16 | 14.09 | 14.09 | 13,673 | -0.06(-0.44%) |
May 23, 2012 | 13.99 | 14.15 | 13.97 | 14.15 | 3,674 | +0.07(+0.47%) |
May 22, 2012 | 14.17 | 14.24 | 14.08 | 14.08 | 20,849 | -0.02(-0.13%) |
May 21, 2012 | 13.88 | 14.10 | 13.88 | 14.10 | 136,685 | +0.26(+1.85%) |
May 18, 2012 | 14.01 | 14.04 | 13.84 | 13.84 | 17,652 | -0.13(-0.95%) |
May 17, 2012 | 14.14 | 14.15 | 13.86 | 13.98 | 159,448 | -0.26(-1.85%) |
May 16, 2012 | 14.34 | 14.36 | 14.24 | 14.24 | 26,548 | -0.01(-0.05%) |
May 15, 2012 | 14.36 | 14.40 | 14.24 | 14.25 | 10,560 | -0.18(-1.21%) |
May 14, 2012 | 14.37 | 14.42 | 14.33 | 14.42 | 10,779 | -0.13(-0.86%) |
May 11, 2012 | 14.46 | 14.60 | 14.42 | 14.55 | 13,554 | -0.01(-0.08%) |
May 10, 2012 | 14.57 | 14.60 | 14.54 | 14.56 | 14,881 | +0.09(+0.61%) |
May 09, 2012 | 14.42 | 14.55 | 14.39 | 14.47 | 266,945 | -0.11(-0.73%) |
May 08, 2012 | 14.47 | 14.58 | 14.41 | 14.58 | 10,703 | +0.00(+0.00%) |
May 07, 2012 | 14.54 | 14.60 | 14.54 | 14.58 | 20,330 | -0.04(-0.27%) |
May 04, 2012 | 14.73 | 14.74 | 14.60 | 14.62 | 144,694 | -0.21(-1.41%) |
May 03, 2012 | 14.94 | 14.94 | 14.80 | 14.83 | 30,358 | -0.12(-0.79%) |
May 02, 2012 | 14.94 | 14.95 | 14.88 | 14.95 | 50,151 | -0.07(-0.44%) |
May 01, 2012 | 14.99 | 15.10 | 14.99 | 15.01 | 28,017 | +0.09(+0.59%) |
Apr 30, 2012 | 14.97 | 14.98 | 14.90 | 14.92 | 24,038 | -0.04(-0.29%) |
Apr 27, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 37,872 | -0.00(-0.02%) |
Apr 26, 2012 | 14.88 | 14.99 | 14.86 | 14.97 | 139,059 | +0.08(+0.54%) |
Apr 25, 2012 | 14.84 | 14.89 | 14.84 | 14.89 | 6,272 | +0.23(+1.56%) |
Apr 24, 2012 | 14.71 | 14.73 | 14.66 | 14.66 | 8,976 | -0.02(-0.16%) |
Apr 23, 2012 | 14.60 | 14.68 | 14.60 | 14.68 | 9,727 | -0.08(-0.56%) |
Apr 20, 2012 | 14.95 | 14.95 | 14.76 | 14.77 | 15,248 | +0.03(+0.23%) |
Apr 19, 2012 | 14.82 | 14.86 | 14.73 | 14.73 | 27,430 | -0.12(-0.80%) |
Apr 18, 2012 | 14.84 | 14.86 | 14.81 | 14.85 | 13,677 | -0.07(-0.44%) |
Apr 17, 2012 | 14.75 | 15.02 | 14.75 | 14.92 | 141,044 | +0.24(+1.64%) |
Apr 16, 2012 | 14.74 | 14.75 | 14.63 | 14.68 | 191,259 | -0.03(-0.18%) |
Apr 13, 2012 | 14.77 | 14.77 | 14.70 | 14.70 | 36,960 | -0.13(-0.86%) |
Apr 12, 2012 | 14.62 | 14.83 | 14.62 | 14.83 | 29,496 | +0.22(+1.52%) |
Apr 11, 2012 | 14.65 | 14.67 | 14.59 | 14.61 | 139,984 | +0.09(+0.60%) |
Apr 10, 2012 | 14.80 | 14.80 | 14.51 | 14.52 | 394,494 | -0.30(-2.04%) |
Apr 09, 2012 | 14.76 | 14.85 | 14.76 | 14.82 | 15,848 | -0.10(-0.70%) |
Apr 05, 2012 | 14.91 | 14.94 | 14.90 | 14.93 | 15,417 | -0.05(-0.33%) |
Apr 04, 2012 | 14.99 | 15.00 | 14.90 | 14.98 | 47,017 | -0.14(-0.92%) |
Apr 03, 2012 | 15.21 | 15.21 | 15.07 | 15.12 | 34,277 | -0.06(-0.42%) |