Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.43 | 18.54 | 18.31 | 18.54 | 193,383 | +0.08(+0.41%) |
Apr 29, 2013 | 18.36 | 18.58 | 18.36 | 18.46 | 105,708 | +0.09(+0.50%) |
Apr 26, 2013 | 18.55 | 18.64 | 18.35 | 18.37 | 171,682 | -0.19(-1.01%) |
Apr 25, 2013 | 18.67 | 18.92 | 18.47 | 18.56 | 86,733 | -0.05(-0.25%) |
Apr 24, 2013 | 18.41 | 18.64 | 18.34 | 18.61 | 235,815 | +0.19(+1.02%) |
Apr 23, 2013 | 18.26 | 18.43 | 18.10 | 18.42 | 150,906 | +0.28(+1.54%) |
Apr 22, 2013 | 18.16 | 18.17 | 17.93 | 18.14 | 74,691 | -0.06(-0.34%) |
Apr 19, 2013 | 17.81 | 18.21 | 17.81 | 18.20 | 127,409 | +0.36(+2.00%) |
Apr 18, 2013 | 17.92 | 18.04 | 17.73 | 17.84 | 115,647 | -0.03(-0.17%) |
Apr 17, 2013 | 18.02 | 18.22 | 17.71 | 17.87 | 184,341 | -0.26(-1.46%) |
Apr 16, 2013 | 18.02 | 18.22 | 17.91 | 18.14 | 202,424 | +0.21(+1.19%) |
Apr 15, 2013 | 18.36 | 18.47 | 17.89 | 17.93 | 280,111 | -0.58(-3.11%) |
Apr 12, 2013 | 18.51 | 18.63 | 18.26 | 18.50 | 87,643 | -0.03(-0.16%) |
Apr 11, 2013 | 18.64 | 18.64 | 18.44 | 18.53 | 109,925 | -0.05(-0.25%) |
Apr 10, 2013 | 18.32 | 18.68 | 18.12 | 18.58 | 211,427 | +0.36(+1.98%) |
Apr 09, 2013 | 18.38 | 18.42 | 18.19 | 18.22 | 171,700 | -0.19(-1.05%) |
Apr 08, 2013 | 18.43 | 18.43 | 18.30 | 18.41 | 108,417 | +0.03(+0.17%) |
Apr 05, 2013 | 18.10 | 18.43 | 18.10 | 18.38 | 137,333 | +0.05(+0.25%) |
Apr 04, 2013 | 18.20 | 18.39 | 18.18 | 18.33 | 164,161 | +0.19(+1.07%) |
Apr 03, 2013 | 18.33 | 18.34 | 18.10 | 18.14 | 126,191 | -0.12(-0.67%) |
Apr 02, 2013 | 18.38 | 18.43 | 18.19 | 18.26 | 198,478 | -0.01(-0.06%) |
Apr 01, 2013 | 18.33 | 18.47 | 18.19 | 18.27 | 227,431 | -0.14(-0.75%) |
Mar 29, 2013 | 18.42 | 18.51 | 18.35 | 18.41 | 271,042 | +0.00(+0.00%) |
Mar 28, 2013 | 18.42 | 18.51 | 18.35 | 18.41 | 271,042 | +0.04(+0.22%) |
Mar 27, 2013 | 18.27 | 18.44 | 18.27 | 18.37 | 98,199 | -0.03(-0.17%) |
Mar 26, 2013 | 18.23 | 18.46 | 18.18 | 18.40 | 121,067 | +0.20(+1.12%) |
Mar 25, 2013 | 18.08 | 18.33 | 18.08 | 18.20 | 146,372 | -0.02(-0.11%) |
Mar 22, 2013 | 18.32 | 18.37 | 18.16 | 18.22 | 82,836 | -0.06(-0.33%) |
Mar 21, 2013 | 18.23 | 18.33 | 18.14 | 18.28 | 128,012 | -0.08(-0.44%) |
Mar 20, 2013 | 18.35 | 18.41 | 18.24 | 18.36 | 103,622 | +0.07(+0.39%) |
Mar 19, 2013 | 18.22 | 18.41 | 18.01 | 18.29 | 200,600 | +0.09(+0.50%) |
Mar 18, 2013 | 18.15 | 18.43 | 18.08 | 18.20 | 215,080 | -0.23(-1.27%) |
Mar 15, 2013 | 18.37 | 18.55 | 18.26 | 18.43 | 781,626 | +0.06(+0.33%) |
Mar 14, 2013 | 18.21 | 18.40 | 18.14 | 18.37 | 211,120 | +0.14(+0.78%) |
Mar 13, 2013 | 18.00 | 18.37 | 18.00 | 18.23 | 126,514 | +0.20(+1.10%) |
Mar 12, 2013 | 18.08 | 18.19 | 17.98 | 18.03 | 141,570 | -0.04(-0.20%) |
Mar 11, 2013 | 18.20 | 18.24 | 18.02 | 18.06 | 88,560 | -0.23(-1.25%) |
Mar 08, 2013 | 18.32 | 18.34 | 18.18 | 18.29 | 178,594 | +0.15(+0.81%) |
Mar 07, 2013 | 18.11 | 18.27 | 17.99 | 18.14 | 180,417 | -0.03(-0.14%) |
Mar 06, 2013 | 18.24 | 18.26 | 18.02 | 18.17 | 180,395 | -0.06(-0.31%) |
Mar 05, 2013 | 18.09 | 18.25 | 18.06 | 18.23 | 231,038 | +0.14(+0.79%) |
Mar 04, 2013 | 17.84 | 18.10 | 17.72 | 18.08 | 271,048 | +0.22(+1.25%) |
Mar 01, 2013 | 17.65 | 17.93 | 17.64 | 17.86 | 241,855 | +0.04(+0.20%) |
Feb 28, 2013 | 17.79 | 17.95 | 17.78 | 17.82 | 228,592 | +0.05(+0.29%) |
Feb 27, 2013 | 17.78 | 17.84 | 17.68 | 17.77 | 159,934 | +0.22(+1.26%) |
Feb 26, 2013 | 17.43 | 17.75 | 17.43 | 17.55 | 207,792 | +0.18(+1.04%) |
Feb 25, 2013 | 17.72 | 17.84 | 17.27 | 17.37 | 205,285 | -0.36(-2.02%) |
Feb 22, 2013 | 17.59 | 17.76 | 17.54 | 17.73 | 187,499 | +0.26(+1.47%) |
Feb 21, 2013 | 17.42 | 17.53 | 17.40 | 17.47 | 173,101 | +0.09(+0.49%) |
Feb 20, 2013 | 17.48 | 17.64 | 17.36 | 17.39 | 204,991 | -0.13(-0.75%) |
Feb 19, 2013 | 17.45 | 17.57 | 17.45 | 17.52 | 200,727 | +0.15(+0.87%) |
Feb 18, 2013 | 17.50 | 17.54 | 17.32 | 17.36 | 205,919 | +0.00(+0.00%) |
Feb 15, 2013 | 17.50 | 17.54 | 17.32 | 17.36 | 205,919 | +0.03(+0.14%) |
Feb 14, 2013 | 17.39 | 17.48 | 17.32 | 17.34 | 74,569 | -0.04(-0.23%) |
Feb 13, 2013 | 17.42 | 17.56 | 17.27 | 17.38 | 151,610 | -0.01(-0.06%) |
Feb 12, 2013 | 17.27 | 17.49 | 17.23 | 17.39 | 153,450 | +0.17(+0.99%) |
Feb 11, 2013 | 17.23 | 17.24 | 17.07 | 17.22 | 59,533 | +0.03(+0.18%) |
Feb 08, 2013 | 17.21 | 17.26 | 17.07 | 17.19 | 111,400 | +0.05(+0.26%) |
Feb 07, 2013 | 17.19 | 17.24 | 17.09 | 17.14 | 121,524 | -0.09(-0.50%) |
Feb 06, 2013 | 17.00 | 17.26 | 16.96 | 17.23 | 78,864 | +0.13(+0.74%) |
Feb 05, 2013 | 17.05 | 17.21 | 16.97 | 17.10 | 146,085 | +0.13(+0.77%) |
Feb 04, 2013 | 17.15 | 17.17 | 16.91 | 16.97 | 149,772 | -0.27(-1.55%) |
Feb 01, 2013 | 17.10 | 17.30 | 16.98 | 17.24 | 274,027 | +0.17(+0.97%) |
Jan 31, 2013 | 17.03 | 17.27 | 16.93 | 17.07 | 883,450 | +0.05(+0.27%) |
Jan 30, 2013 | 17.11 | 17.17 | 17.01 | 17.03 | 156,188 | -0.14(-0.79%) |
Jan 29, 2013 | 17.06 | 17.18 | 17.04 | 17.16 | 245,543 | +0.06(+0.32%) |
Jan 28, 2013 | 16.99 | 17.11 | 16.91 | 17.11 | 122,440 | +0.11(+0.62%) |
Jan 25, 2013 | 17.13 | 17.13 | 16.85 | 17.00 | 163,882 | -0.03(-0.18%) |
Jan 24, 2013 | 17.00 | 17.09 | 16.84 | 17.03 | 156,231 | +0.02(+0.09%) |
Jan 23, 2013 | 17.03 | 17.11 | 16.96 | 17.02 | 90,233 | -0.08(-0.44%) |
Jan 22, 2013 | 16.85 | 17.11 | 16.85 | 17.09 | 139,644 | +0.00(+0.00%) |
Jan 21, 2013 | 68,108 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 16.91 | 16.91 | 16.78 | 16.86 | 158,045 | -0.01(-0.06%) |
Jan 17, 2013 | 16.78 | 16.91 | 16.78 | 16.87 | 83,778 | +0.08(+0.45%) |
Jan 16, 2013 | 16.80 | 16.91 | 16.70 | 16.79 | 137,792 | -0.09(-0.51%) |
Jan 15, 2013 | 16.79 | 16.97 | 16.68 | 16.88 | 170,347 | -0.02(-0.12%) |
Jan 14, 2013 | 16.94 | 16.96 | 16.83 | 16.90 | 85,323 | -0.03(-0.15%) |
Jan 11, 2013 | 16.86 | 16.99 | 16.74 | 16.92 | 189,651 | +0.10(+0.60%) |
Jan 10, 2013 | 16.86 | 16.86 | 16.67 | 16.82 | 92,063 | -0.01(-0.06%) |
Jan 09, 2013 | 16.94 | 16.94 | 16.69 | 16.83 | 121,518 | -0.04(-0.21%) |
Jan 08, 2013 | 16.78 | 16.87 | 16.58 | 16.87 | 161,143 | +0.13(+0.75%) |
Jan 07, 2013 | 16.86 | 16.91 | 16.72 | 16.74 | 95,758 | -0.22(-1.31%) |
Jan 04, 2013 | 17.01 | 17.10 | 16.75 | 16.96 | 141,796 | +0.05(+0.27%) |
Jan 03, 2013 | 17.14 | 17.14 | 16.85 | 16.92 | 168,188 | -0.25(-1.47%) |
Jan 02, 2013 | 16.95 | 17.27 | 16.78 | 17.17 | 446,537 | +0.57(+3.43%) |
Jan 01, 2013 | 16.42 | 16.60 | 15.96 | 16.60 | 253,218 | +0.00(+0.00%) |
Dec 31, 2012 | 16.42 | 16.60 | 15.96 | 16.60 | 253,218 | +0.24(+1.48%) |
Dec 28, 2012 | 16.46 | 16.59 | 16.35 | 16.36 | 148,253 | -0.16(-0.94%) |
Dec 27, 2012 | 16.68 | 16.68 | 16.34 | 16.51 | 147,919 | -0.11(-0.67%) |
Dec 26, 2012 | 16.74 | 16.79 | 16.54 | 16.62 | 224,334 | -0.07(-0.39%) |
Dec 25, 2012 | 16.74 | 16.74 | 16.30 | 16.69 | 183,210 | +0.00(+0.00%) |
Dec 24, 2012 | 16.74 | 16.74 | 16.30 | 16.69 | 183,210 | -0.05(-0.30%) |
Dec 21, 2012 | 17.02 | 17.02 | 16.48 | 16.74 | 885,282 | -0.31(-1.83%) |
Dec 20, 2012 | 17.06 | 17.15 | 16.90 | 17.05 | 287,285 | +0.05(+0.27%) |
Dec 19, 2012 | 17.20 | 17.27 | 16.93 | 17.01 | 216,995 | -0.24(-1.40%) |
Dec 18, 2012 | 17.11 | 17.27 | 17.02 | 17.25 | 298,935 | +0.12(+0.71%) |
Dec 17, 2012 | 16.60 | 17.13 | 16.55 | 17.13 | 292,745 | +0.62(+3.78%) |
Dec 14, 2012 | 16.43 | 16.55 | 16.43 | 16.50 | 170,939 | +0.02(+0.12%) |
Dec 13, 2012 | 16.67 | 16.79 | 16.45 | 16.48 | 152,530 | -0.21(-1.27%) |
Dec 12, 2012 | 16.86 | 16.93 | 16.70 | 16.70 | 199,491 | -0.09(-0.54%) |
Dec 11, 2012 | 16.52 | 16.85 | 16.35 | 16.79 | 274,027 | +0.27(+1.62%) |
Dec 10, 2012 | 16.56 | 16.56 | 16.34 | 16.52 | 164,812 | +0.03(+0.15%) |
Dec 07, 2012 | 16.55 | 16.55 | 16.42 | 16.49 | 110,176 | -0.03(-0.18%) |
Dec 06, 2012 | 16.48 | 16.60 | 16.30 | 16.52 | 105,589 | +0.02(+0.12%) |
Dec 05, 2012 | 16.52 | 16.86 | 16.39 | 16.50 | 184,750 | +0.03(+0.15%) |
Dec 04, 2012 | 16.44 | 16.66 | 16.42 | 16.48 | 222,792 | +0.00(+0.00%) |
Dec 03, 2012 | 16.59 | 16.62 | 16.28 | 16.48 | 197,628 | +0.01(+0.06%) |
Nov 30, 2012 | 16.37 | 16.52 | 16.26 | 16.47 | 352,676 | +0.10(+0.61%) |
Nov 29, 2012 | 16.33 | 16.39 | 16.09 | 16.37 | 211,478 | +0.15(+0.93%) |
Nov 28, 2012 | 16.02 | 16.24 | 16.00 | 16.22 | 197,948 | +0.32(+2.04%) |
Nov 27, 2012 | 15.90 | 16.17 | 15.88 | 15.89 | 231,788 | +0.01(+0.06%) |
Nov 26, 2012 | 15.61 | 15.96 | 15.61 | 15.88 | 182,929 | +0.29(+1.88%) |
Nov 23, 2012 | 15.73 | 15.73 | 15.58 | 15.59 | 108,690 | -0.08(-0.54%) |
Nov 22, 2012 | 15.55 | 15.68 | 15.52 | 15.67 | 80,507 | +0.00(+0.00%) |
Nov 21, 2012 | 15.55 | 15.68 | 15.52 | 15.67 | 80,507 | -0.03(-0.19%) |
Nov 20, 2012 | 15.68 | 15.70 | 15.52 | 15.70 | 187,003 | +0.00(+0.00%) |
Nov 19, 2012 | 15.66 | 15.81 | 15.52 | 15.70 | 261,188 | +0.19(+1.22%) |
Nov 16, 2012 | 15.29 | 15.57 | 15.08 | 15.51 | 357,030 | +0.15(+1.00%) |
Nov 15, 2012 | 15.60 | 15.61 | 15.23 | 15.36 | 190,467 | -0.19(-1.21%) |
Nov 14, 2012 | 15.78 | 15.78 | 15.50 | 15.55 | 278,172 | -0.18(-1.17%) |
Nov 13, 2012 | 15.66 | 15.89 | 15.26 | 15.73 | 292,232 | +0.02(+0.13%) |
Nov 12, 2012 | 15.95 | 15.95 | 15.66 | 15.71 | 149,098 | -0.15(-0.94%) |
Nov 09, 2012 | 15.89 | 16.04 | 15.81 | 15.86 | 207,642 | -0.03(-0.22%) |
Nov 08, 2012 | 16.07 | 16.20 | 15.89 | 15.90 | 268,460 | -0.14(-0.90%) |
Nov 07, 2012 | 16.57 | 16.62 | 15.99 | 16.04 | 314,812 | -0.69(-4.13%) |
Nov 06, 2012 | 16.53 | 16.87 | 16.44 | 16.73 | 256,213 | +0.31(+1.91%) |
Nov 05, 2012 | 16.44 | 16.55 | 16.28 | 16.42 | 166,321 | +0.02(+0.15%) |
Nov 02, 2012 | 16.73 | 16.73 | 16.37 | 16.39 | 246,811 | -0.24(-1.46%) |
Nov 01, 2012 | 16.86 | 16.89 | 16.63 | 16.64 | 183,881 | -0.17(-1.01%) |
Oct 31, 2012 | 16.78 | 16.85 | 16.61 | 16.81 | 274,362 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 16.95 | 16.95 | 16.73 | 16.89 | 101,165 | +0.00(+0.00%) |
Oct 26, 2012 | 16.95 | 16.95 | 16.73 | 16.89 | 101,165 | -0.04(-0.23%) |
Oct 25, 2012 | 16.81 | 16.93 | 16.67 | 16.93 | 96,475 | +0.22(+1.31%) |
Oct 24, 2012 | 16.76 | 16.85 | 16.61 | 16.71 | 208,634 | -0.05(-0.33%) |
Oct 23, 2012 | 16.73 | 16.83 | 16.60 | 16.76 | 180,437 | -0.01(-0.09%) |
Oct 22, 2012 | 16.78 | 16.89 | 16.64 | 16.78 | 103,361 | -0.01(-0.09%) |
Oct 19, 2012 | 16.97 | 17.06 | 16.73 | 16.79 | 239,267 | -0.30(-1.75%) |
Oct 18, 2012 | 17.22 | 17.22 | 17.07 | 17.09 | 190,433 | -0.12(-0.69%) |
Oct 17, 2012 | 17.09 | 17.23 | 17.09 | 17.21 | 110,577 | +0.11(+0.64%) |
Oct 16, 2012 | 17.04 | 17.20 | 16.95 | 17.10 | 194,537 | +0.09(+0.53%) |
Oct 15, 2012 | 16.89 | 17.02 | 16.70 | 17.01 | 136,871 | +0.13(+0.77%) |
Oct 12, 2012 | 16.95 | 16.95 | 16.79 | 16.88 | 158,810 | -0.01(-0.06%) |
Oct 11, 2012 | 16.97 | 16.97 | 16.84 | 16.89 | 114,329 | +0.05(+0.30%) |
Oct 10, 2012 | 16.78 | 16.85 | 16.73 | 16.84 | 170,101 | +0.05(+0.30%) |
Oct 09, 2012 | 16.77 | 16.81 | 16.60 | 16.79 | 196,049 | +0.03(+0.18%) |
Oct 08, 2012 | 16.77 | 16.80 | 16.70 | 16.76 | 228,008 | -0.07(-0.44%) |
Oct 05, 2012 | 16.94 | 16.98 | 16.83 | 16.84 | 278,154 | -0.08(-0.50%) |
Oct 04, 2012 | 16.92 | 17.07 | 16.89 | 16.92 | 237,726 | +0.03(+0.21%) |
Oct 03, 2012 | 16.93 | 16.98 | 16.77 | 16.89 | 103,357 | +0.01(+0.03%) |
Oct 02, 2012 | 16.97 | 17.00 | 16.75 | 16.88 | 404,626 | -0.02(-0.15%) |
Oct 01, 2012 | 17.01 | 17.06 | 16.60 | 16.91 | 348,579 | -0.01(-0.06%) |
Sep 28, 2012 | 16.98 | 17.04 | 16.88 | 16.92 | 429,455 | -0.15(-0.87%) |
Sep 27, 2012 | 17.31 | 17.31 | 17.01 | 17.07 | 290,023 | -0.24(-1.41%) |
Sep 26, 2012 | 17.36 | 17.44 | 17.18 | 17.31 | 298,777 | +0.01(+0.06%) |
Sep 25, 2012 | 17.38 | 17.90 | 17.28 | 17.30 | 450,054 | -0.04(-0.26%) |
Sep 24, 2012 | 16.91 | 17.39 | 16.86 | 17.34 | 278,112 | +0.45(+2.65%) |
Sep 21, 2012 | 16.83 | 16.98 | 16.77 | 16.90 | 408,407 | +0.11(+0.65%) |
Sep 20, 2012 | 16.77 | 16.92 | 16.73 | 16.79 | 111,502 | -0.02(-0.12%) |
Sep 19, 2012 | 17.03 | 17.04 | 16.78 | 16.81 | 209,215 | -0.25(-1.46%) |
Sep 18, 2012 | 17.27 | 17.30 | 16.99 | 17.06 | 251,552 | -0.19(-1.10%) |
Sep 17, 2012 | 16.88 | 17.25 | 16.83 | 17.24 | 259,953 | +0.41(+2.45%) |
Sep 14, 2012 | 16.67 | 16.86 | 16.58 | 16.83 | 324,800 | +0.17(+1.04%) |
Sep 13, 2012 | 16.47 | 16.66 | 16.46 | 16.66 | 263,749 | +0.21(+1.27%) |
Sep 12, 2012 | 16.28 | 16.46 | 16.22 | 16.45 | 216,111 | +0.09(+0.58%) |
Sep 11, 2012 | 16.28 | 16.49 | 16.28 | 16.35 | 160,379 | +0.06(+0.40%) |
Sep 10, 2012 | 16.36 | 16.41 | 16.24 | 16.29 | 136,891 | -0.08(-0.52%) |
Sep 07, 2012 | 16.45 | 16.47 | 16.27 | 16.37 | 227,403 | +0.01(+0.06%) |
Sep 06, 2012 | 16.12 | 16.39 | 16.04 | 16.36 | 340,796 | +0.29(+1.79%) |
Sep 05, 2012 | 16.12 | 16.12 | 15.96 | 16.08 | 250,915 | -0.04(-0.28%) |
Sep 04, 2012 | 15.85 | 16.12 | 15.77 | 16.12 | 210,505 | +0.00(+0.00%) |
Sep 03, 2012 | 74,261 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 15.96 | 15.96 | 15.76 | 15.78 | 173,851 | -0.05(-0.35%) |
Aug 30, 2012 | 15.98 | 15.98 | 15.82 | 15.84 | 94,890 | -0.01(-0.08%) |
Aug 29, 2012 | 15.72 | 16.07 | 15.61 | 15.85 | 178,522 | +0.17(+1.10%) |
Aug 28, 2012 | 15.67 | 15.78 | 15.51 | 15.68 | 256,010 | -0.03(-0.19%) |
Aug 27, 2012 | 15.71 | 15.83 | 15.68 | 15.71 | 95,555 | +0.02(+0.16%) |
Aug 24, 2012 | 15.64 | 15.83 | 15.64 | 15.68 | 116,668 | -0.03(-0.22%) |
Aug 23, 2012 | 15.76 | 15.78 | 15.65 | 15.72 | 159,788 | -0.01(-0.06%) |
Aug 22, 2012 | 15.84 | 15.84 | 15.64 | 15.73 | 87,258 | -0.11(-0.68%) |
Aug 21, 2012 | 15.92 | 16.11 | 15.83 | 15.84 | 243,263 | -0.11(-0.71%) |
Aug 20, 2012 | 15.90 | 15.98 | 15.85 | 15.95 | 166,826 | +0.05(+0.31%) |
Aug 17, 2012 | 15.67 | 15.97 | 15.65 | 15.90 | 269,453 | +0.15(+0.94%) |
Aug 16, 2012 | 15.64 | 15.76 | 15.53 | 15.75 | 364,391 | +0.06(+0.41%) |
Aug 15, 2012 | 15.52 | 15.69 | 15.48 | 15.69 | 383,203 | +0.20(+1.27%) |
Aug 14, 2012 | 15.60 | 15.60 | 15.38 | 15.49 | 259,506 | +0.00(+0.03%) |
Aug 13, 2012 | 15.46 | 15.50 | 15.35 | 15.49 | 131,046 | +0.04(+0.25%) |
Aug 10, 2012 | 15.54 | 15.59 | 15.40 | 15.45 | 220,520 | -0.08(-0.51%) |
Aug 09, 2012 | 15.61 | 15.61 | 15.47 | 15.53 | 252,156 | -0.07(-0.44%) |
Aug 08, 2012 | 15.46 | 15.62 | 15.33 | 15.59 | 299,836 | +0.44(+2.88%) |
Aug 07, 2012 | 15.28 | 15.30 | 14.93 | 15.16 | 259,863 | +0.01(+0.06%) |
Aug 06, 2012 | 15.17 | 15.25 | 15.05 | 15.15 | 221,192 | -0.02(-0.13%) |
Aug 03, 2012 | 14.91 | 15.23 | 14.89 | 15.17 | 272,320 | +0.35(+2.35%) |
Aug 02, 2012 | 14.71 | 14.89 | 14.64 | 14.82 | 215,403 | +0.10(+0.67%) |
Aug 01, 2012 | 15.06 | 15.25 | 14.72 | 14.72 | 402,393 | -0.28(-1.87%) |
Jul 31, 2012 | 15.23 | 15.25 | 15.00 | 15.00 | 263,657 | -0.22(-1.42%) |
Jul 30, 2012 | 15.23 | 15.33 | 15.20 | 15.22 | 370,713 | -0.05(-0.35%) |
Jul 27, 2012 | 15.06 | 15.33 | 15.06 | 15.27 | 192,736 | +0.21(+1.37%) |
Jul 26, 2012 | 15.08 | 15.22 | 15.00 | 15.06 | 104,516 | +0.13(+0.89%) |
Jul 25, 2012 | 15.08 | 15.13 | 14.86 | 14.93 | 130,097 | -0.02(-0.16%) |
Jul 24, 2012 | 15.11 | 15.11 | 14.92 | 14.96 | 258,924 | -0.13(-0.85%) |
Jul 23, 2012 | 15.04 | 15.27 | 15.04 | 15.08 | 139,695 | -0.12(-0.78%) |
Jul 20, 2012 | 15.03 | 15.33 | 15.03 | 15.20 | 187,940 | +0.05(+0.36%) |
Jul 19, 2012 | 15.22 | 15.28 | 15.09 | 15.15 | 282,507 | -0.05(-0.32%) |
Jul 18, 2012 | 15.25 | 15.29 | 15.07 | 15.20 | 308,732 | -0.11(-0.71%) |
Jul 17, 2012 | 15.26 | 15.33 | 15.09 | 15.31 | 412,322 | +0.12(+0.81%) |
Jul 16, 2012 | 15.20 | 15.24 | 15.13 | 15.18 | 125,594 | -0.03(-0.23%) |
Jul 13, 2012 | 15.16 | 15.32 | 15.09 | 15.22 | 339,075 | +0.07(+0.49%) |
Jul 12, 2012 | 15.01 | 15.16 | 14.96 | 15.14 | 164,922 | +0.08(+0.55%) |
Jul 11, 2012 | 15.02 | 15.10 | 14.97 | 15.06 | 174,498 | +0.07(+0.49%) |
Jul 10, 2012 | 15.07 | 15.07 | 14.90 | 14.99 | 216,390 | +0.04(+0.26%) |
Jul 09, 2012 | 14.86 | 14.96 | 14.85 | 14.95 | 80,220 | +0.02(+0.13%) |
Jul 06, 2012 | 14.83 | 15.00 | 14.83 | 14.93 | 110,269 | -0.03(-0.20%) |
Jul 05, 2012 | 15.02 | 15.04 | 14.92 | 14.96 | 97,795 | -0.08(-0.52%) |
Jul 04, 2012 | 15.02 | 15.15 | 14.94 | 15.04 | 273,245 | +0.00(+0.00%) |
Jul 03, 2012 | 15.02 | 15.15 | 14.94 | 15.04 | 273,245 | +0.03(+0.23%) |
Jul 02, 2012 | 14.81 | 15.02 | 14.80 | 15.00 | 262,378 | +0.20(+1.36%) |
Jun 29, 2012 | 14.91 | 14.91 | 14.53 | 14.80 | 249,293 | +0.11(+0.77%) |
Jun 28, 2012 | 14.59 | 14.71 | 14.48 | 14.69 | 225,007 | -0.03(-0.20%) |
Jun 27, 2012 | 14.50 | 14.75 | 14.43 | 14.72 | 187,915 | +0.22(+1.49%) |
Jun 26, 2012 | 14.43 | 14.60 | 14.39 | 14.50 | 201,383 | +0.03(+0.24%) |
Jun 25, 2012 | 14.44 | 14.54 | 14.44 | 14.47 | 136,172 | -0.12(-0.84%) |
Jun 22, 2012 | 14.52 | 14.63 | 14.46 | 14.59 | 482,870 | +0.17(+1.16%) |
Jun 21, 2012 | 14.53 | 14.65 | 14.41 | 14.42 | 241,346 | -0.17(-1.14%) |
Jun 20, 2012 | 14.85 | 14.87 | 14.58 | 14.59 | 260,449 | -0.30(-2.01%) |
Jun 19, 2012 | 14.82 | 14.96 | 14.76 | 14.89 | 412,910 | +0.12(+0.83%) |
Jun 18, 2012 | 14.73 | 14.88 | 14.71 | 14.77 | 266,231 | -0.00(-0.03%) |
Jun 15, 2012 | 14.62 | 14.92 | 14.58 | 14.77 | 799,725 | +0.11(+0.77%) |
Jun 14, 2012 | 14.47 | 14.70 | 14.47 | 14.66 | 312,223 | +0.13(+0.91%) |
Jun 13, 2012 | 14.43 | 14.68 | 14.36 | 14.52 | 410,365 | +0.07(+0.48%) |
Jun 12, 2012 | 14.52 | 14.52 | 14.31 | 14.46 | 341,009 | +0.03(+0.20%) |
Jun 11, 2012 | 14.63 | 14.64 | 14.42 | 14.43 | 283,827 | -0.10(-0.71%) |
Jun 08, 2012 | 14.42 | 14.59 | 14.33 | 14.53 | 247,391 | +0.06(+0.44%) |
Jun 07, 2012 | 14.45 | 14.54 | 14.37 | 14.47 | 425,462 | +0.15(+1.03%) |
Jun 06, 2012 | 14.16 | 14.32 | 14.10 | 14.32 | 248,376 | +0.21(+1.46%) |
Jun 05, 2012 | 14.07 | 14.17 | 14.00 | 14.11 | 380,710 | -0.02(-0.17%) |
Jun 04, 2012 | 14.07 | 14.18 | 14.04 | 14.14 | 177,095 | +0.09(+0.63%) |
Jun 01, 2012 | 13.89 | 14.25 | 13.89 | 14.05 | 214,460 | -0.07(-0.52%) |
May 31, 2012 | 14.04 | 14.21 | 13.98 | 14.12 | 316,060 | +0.13(+0.91%) |
May 30, 2012 | 14.05 | 14.17 | 13.86 | 13.99 | 333,376 | +0.08(+0.57%) |
May 29, 2012 | 13.99 | 14.02 | 13.78 | 13.91 | 251,513 | +0.00(+0.00%) |
May 28, 2012 | 64,386 | +0.00(+0.00%) | ||||
May 25, 2012 | 13.94 | 13.96 | 13.84 | 13.89 | 152,884 | -0.01(-0.07%) |
May 24, 2012 | 13.78 | 13.90 | 13.67 | 13.89 | 169,213 | +0.13(+0.95%) |
May 23, 2012 | 13.77 | 13.94 | 13.70 | 13.76 | 303,847 | -0.14(-0.98%) |
May 22, 2012 | 13.85 | 13.99 | 13.82 | 13.90 | 279,324 | -0.03(-0.21%) |
May 21, 2012 | 13.92 | 13.93 | 13.77 | 13.93 | 261,712 | +0.04(+0.28%) |
May 18, 2012 | 13.90 | 13.99 | 13.86 | 13.89 | 269,146 | -0.04(-0.28%) |
May 17, 2012 | 14.16 | 14.18 | 13.90 | 13.93 | 278,967 | -0.21(-1.47%) |
May 16, 2012 | 14.14 | 14.22 | 14.13 | 14.14 | 98,672 | +0.01(+0.07%) |
May 15, 2012 | 14.10 | 14.18 | 14.02 | 14.13 | 210,746 | +0.06(+0.45%) |
May 14, 2012 | 14.01 | 14.12 | 13.93 | 14.06 | 199,619 | -0.05(-0.34%) |
May 11, 2012 | 14.03 | 14.19 | 13.99 | 14.11 | 262,682 | -0.09(-0.65%) |
May 10, 2012 | 14.10 | 14.23 | 14.02 | 14.21 | 352,852 | +0.14(+1.00%) |
May 09, 2012 | 13.97 | 14.08 | 13.91 | 14.06 | 215,627 | +0.01(+0.07%) |
May 08, 2012 | 13.85 | 14.08 | 13.78 | 14.05 | 402,520 | +0.22(+1.58%) |
May 07, 2012 | 13.76 | 13.87 | 13.72 | 13.84 | 254,797 | +0.06(+0.46%) |
May 04, 2012 | 13.77 | 13.94 | 13.77 | 13.77 | 287,828 | -0.02(-0.18%) |
May 03, 2012 | 13.87 | 13.96 | 13.79 | 13.80 | 372,452 | -0.11(-0.77%) |
May 02, 2012 | 13.84 | 13.98 | 13.83 | 13.90 | 202,851 | -0.02(-0.17%) |