Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.87 | 16.05 | 15.87 | 15.97 | 4,650 | -0.02(-0.11%) |
May 30, 2013 | 15.96 | 15.99 | 15.96 | 15.99 | 1,224 | +0.17(+1.07%) |
May 29, 2013 | 15.92 | 15.99 | 15.82 | 15.82 | 2,481 | -0.15(-0.92%) |
May 28, 2013 | 16.05 | 16.05 | 15.78 | 15.97 | 9,378 | +0.09(+0.59%) |
May 24, 2013 | 15.76 | 15.99 | 15.76 | 15.88 | 2,328 | -0.08(-0.50%) |
May 23, 2013 | 15.75 | 15.96 | 15.56 | 15.96 | 56,153 | +0.20(+1.24%) |
May 22, 2013 | 16.01 | 16.01 | 15.76 | 15.76 | 4,011 | -0.24(-1.50%) |
May 21, 2013 | 16.00 | 16.03 | 15.71 | 16.00 | 13,005 | +0.05(+0.31%) |
May 20, 2013 | 15.80 | 16.00 | 15.80 | 15.95 | 3,764 | +0.08(+0.50%) |
May 17, 2013 | 15.95 | 16.00 | 15.79 | 15.87 | 10,300 | -0.10(-0.64%) |
May 16, 2013 | 15.99 | 15.99 | 15.77 | 15.97 | 1,968 | +0.11(+0.67%) |
May 15, 2013 | 15.99 | 15.99 | 15.82 | 15.87 | 1,095 | -0.01(-0.06%) |
May 13, 2013 | 15.82 | 15.95 | 15.82 | 15.88 | 2,299 | -0.12(-0.78%) |
May 10, 2013 | 15.95 | 16.00 | 15.85 | 16.00 | 7,022 | +0.03(+0.17%) |
May 09, 2013 | 15.77 | 15.99 | 15.77 | 15.97 | 8,529 | +0.11(+0.67%) |
May 08, 2013 | 15.91 | 16.05 | 15.78 | 15.87 | 3,633 | -0.08(-0.47%) |
May 07, 2013 | 15.92 | 16.00 | 15.92 | 15.94 | 7,452 | -0.04(-0.28%) |
May 06, 2013 | 16.00 | 16.00 | 15.87 | 15.99 | 14,663 | +0.04(+0.25%) |
May 03, 2013 | 15.80 | 15.95 | 15.68 | 15.95 | 10,737 | +0.27(+1.70%) |
May 02, 2013 | 15.29 | 15.72 | 15.29 | 15.68 | 6,617 | +0.44(+2.92%) |
May 01, 2013 | 15.86 | 15.87 | 15.14 | 15.24 | 20,108 | -0.76(-4.78%) |
Apr 30, 2013 | 16.00 | 16.02 | 15.99 | 16.00 | 9,526 | +0.02(+0.11%) |
Apr 29, 2013 | 15.93 | 15.98 | 15.91 | 15.98 | 2,166 | +0.29(+1.84%) |
Apr 26, 2013 | 15.80 | 15.82 | 15.69 | 15.69 | 7,341 | -0.07(-0.42%) |
Apr 25, 2013 | 15.53 | 15.96 | 15.53 | 15.76 | 4,302 | -0.23(-1.42%) |
Apr 24, 2013 | 15.76 | 16.00 | 15.61 | 15.99 | 7,166 | +0.15(+0.93%) |
Apr 23, 2013 | 15.61 | 15.84 | 15.50 | 15.84 | 11,619 | +0.34(+2.21%) |
Apr 22, 2013 | 15.61 | 15.61 | 15.45 | 15.50 | 1,640 | +0.08(+0.55%) |
Apr 19, 2013 | 15.39 | 15.55 | 15.33 | 15.41 | 9,992 | +0.05(+0.35%) |
Apr 18, 2013 | 15.42 | 15.56 | 15.33 | 15.36 | 15,360 | +0.03(+0.17%) |
Apr 17, 2013 | 15.60 | 15.60 | 15.33 | 15.33 | 7,974 | -0.35(-2.21%) |
Apr 16, 2013 | 15.49 | 15.72 | 15.37 | 15.68 | 8,104 | +0.34(+2.23%) |
Apr 15, 2013 | 15.66 | 15.95 | 15.33 | 15.34 | 27,850 | -0.52(-3.25%) |
Apr 12, 2013 | 15.84 | 15.91 | 15.76 | 15.85 | 3,033 | -0.07(-0.42%) |
Apr 11, 2013 | 15.85 | 15.98 | 15.84 | 15.92 | 1,534 | -0.08(-0.47%) |
Apr 10, 2013 | 15.79 | 16.09 | 15.79 | 16.00 | 13,907 | +0.22(+1.38%) |
Apr 09, 2013 | 15.74 | 15.98 | 15.73 | 15.78 | 4,965 | +0.04(+0.23%) |
Apr 08, 2013 | 15.81 | 15.81 | 15.59 | 15.74 | 7,906 | -0.04(-0.25%) |
Apr 05, 2013 | 15.60 | 15.85 | 15.60 | 15.78 | 7,996 | -0.00(-0.03%) |
Apr 04, 2013 | 15.80 | 15.92 | 15.78 | 15.79 | 3,271 | +0.00(+0.03%) |
Apr 03, 2013 | 16.00 | 16.10 | 15.78 | 15.78 | 7,112 | -0.11(-0.70%) |
Apr 02, 2013 | 15.95 | 15.95 | 15.88 | 15.89 | 2,652 | +0.10(+0.62%) |
Apr 01, 2013 | 16.15 | 16.17 | 15.76 | 15.80 | 21,921 | -0.45(-2.76%) |
Mar 28, 2013 | 16.29 | 16.29 | 15.87 | 16.24 | 20,742 | +0.37(+2.32%) |
Mar 27, 2013 | 15.83 | 15.96 | 15.83 | 15.88 | 6,158 | -0.00(-0.03%) |
Mar 26, 2013 | 16.00 | 16.00 | 15.77 | 15.88 | 9,573 | -0.07(-0.42%) |
Mar 25, 2013 | 16.06 | 16.06 | 15.95 | 15.95 | 2,133 | -0.03(-0.17%) |
Mar 22, 2013 | 16.00 | 16.00 | 15.80 | 15.97 | 1,624 | +0.10(+0.62%) |
Mar 21, 2013 | 15.90 | 15.91 | 15.81 | 15.88 | 7,150 | -0.10(-0.64%) |
Mar 20, 2013 | 15.98 | 15.98 | 15.78 | 15.98 | 4,097 | +0.10(+0.64%) |
Mar 19, 2013 | 15.98 | 15.98 | 15.88 | 15.88 | 2,947 | +0.02(+0.14%) |
Mar 18, 2013 | 15.84 | 15.95 | 15.84 | 15.85 | 6,617 | -0.03(-0.17%) |
Mar 15, 2013 | 16.00 | 16.23 | 15.80 | 15.88 | 31,488 | -0.08(-0.50%) |
Mar 14, 2013 | 16.36 | 16.36 | 15.96 | 15.96 | 10,179 | -0.03(-0.19%) |
Mar 13, 2013 | 15.89 | 16.06 | 15.32 | 15.99 | 6,891 | -0.00(-0.03%) |
Mar 12, 2013 | 16.00 | 16.26 | 15.92 | 16.00 | 20,270 | +0.00(+0.00%) |
Mar 11, 2013 | 16.00 | 16.09 | 15.89 | 16.00 | 8,374 | +0.06(+0.39%) |
Mar 08, 2013 | 16.11 | 16.11 | 15.93 | 15.93 | 8,268 | -0.07(-0.42%) |
Mar 07, 2013 | 16.04 | 16.09 | 15.85 | 16.00 | 10,044 | +0.00(+0.00%) |
Mar 06, 2013 | 16.00 | 16.00 | 15.93 | 16.00 | 3,723 | +0.07(+0.45%) |
Mar 05, 2013 | 16.36 | 16.39 | 15.85 | 15.93 | 16,710 | -0.55(-3.34%) |
Mar 04, 2013 | 15.76 | 16.58 | 15.76 | 16.48 | 39,532 | +0.64(+4.01%) |
Mar 01, 2013 | 15.79 | 15.84 | 15.66 | 15.84 | 5,402 | +0.00(+0.00%) |
Feb 28, 2013 | 15.96 | 15.96 | 15.50 | 15.84 | 7,301 | +0.04(+0.22%) |
Feb 27, 2013 | 15.93 | 15.96 | 15.72 | 15.81 | 27,987 | -0.18(-1.14%) |
Feb 26, 2013 | 15.36 | 16.00 | 15.36 | 15.99 | 21,332 | +0.66(+4.29%) |
Feb 25, 2013 | 15.87 | 15.87 | 15.33 | 15.33 | 17,156 | -0.53(-3.33%) |
Feb 22, 2013 | 15.77 | 15.88 | 15.71 | 15.86 | 5,454 | +0.20(+1.31%) |
Feb 21, 2013 | 15.70 | 15.70 | 15.47 | 15.66 | 8,680 | +0.25(+1.62%) |
Feb 20, 2013 | 15.81 | 15.81 | 15.41 | 15.41 | 12,053 | -0.48(-3.02%) |
Feb 19, 2013 | 15.74 | 15.89 | 15.74 | 15.89 | 33,912 | +0.23(+1.45%) |
Feb 15, 2013 | 15.74 | 15.74 | 15.56 | 15.66 | 14,258 | -0.04(-0.23%) |
Feb 14, 2013 | 15.70 | 15.70 | 15.70 | 15.70 | 1,012 | +0.14(+0.91%) |
Feb 13, 2013 | 15.57 | 15.72 | 15.56 | 15.56 | 7,386 | -0.06(-0.40%) |
Feb 12, 2013 | 15.48 | 15.62 | 15.48 | 15.62 | 2,396 | +0.11(+0.69%) |
Feb 11, 2013 | 15.52 | 15.67 | 15.34 | 15.51 | 8,993 | -0.16(-0.99%) |
Feb 08, 2013 | 15.70 | 15.71 | 15.67 | 15.67 | 10,291 | +0.00(+0.00%) |
Feb 07, 2013 | 15.78 | 15.79 | 15.64 | 15.67 | 4,097 | -0.03(-0.17%) |
Feb 06, 2013 | 15.71 | 15.86 | 15.54 | 15.69 | 12,062 | +0.05(+0.34%) |
Feb 04, 2013 | 15.74 | 15.78 | 15.64 | 15.64 | 3,462 | -0.23(-1.43%) |
Feb 01, 2013 | 15.72 | 15.87 | 15.51 | 15.87 | 17,775 | +0.18(+1.13%) |
Jan 31, 2013 | 15.58 | 15.85 | 15.58 | 15.69 | 8,631 | +0.04(+0.23%) |
Jan 30, 2013 | 15.73 | 15.85 | 15.58 | 15.65 | 3,064 | +0.02(+0.14%) |
Jan 29, 2013 | 15.56 | 15.75 | 15.42 | 15.63 | 10,131 | +0.11(+0.72%) |
Jan 28, 2013 | 15.69 | 15.69 | 15.34 | 15.52 | 4,729 | -0.17(-1.10%) |
Jan 25, 2013 | 15.52 | 15.76 | 15.34 | 15.69 | 9,506 | +0.24(+1.52%) |
Jan 24, 2013 | 15.58 | 15.58 | 15.37 | 15.46 | 3,784 | -0.05(-0.34%) |
Jan 23, 2013 | 15.80 | 15.80 | 15.51 | 15.51 | 6,860 | -0.25(-1.58%) |
Jan 22, 2013 | 15.55 | 15.78 | 15.40 | 15.76 | 4,009 | +0.18(+1.17%) |
Jan 18, 2013 | 15.63 | 15.69 | 15.36 | 15.58 | 9,150 | -0.14(-0.88%) |
Jan 17, 2013 | 15.76 | 15.77 | 15.56 | 15.72 | 4,689 | +0.18(+1.17%) |
Jan 16, 2013 | 15.58 | 15.76 | 15.35 | 15.53 | 5,040 | -0.04(-0.26%) |
Jan 15, 2013 | 15.35 | 15.57 | 15.35 | 15.57 | 5,883 | +0.24(+1.57%) |
Jan 14, 2013 | 15.78 | 15.78 | 15.31 | 15.33 | 19,779 | -0.20(-1.32%) |
Jan 11, 2013 | 15.67 | 15.67 | 15.54 | 15.54 | 2,376 | -0.15(-0.96%) |
Jan 10, 2013 | 15.73 | 15.73 | 15.60 | 15.69 | 3,523 | +0.06(+0.40%) |
Jan 09, 2013 | 15.96 | 15.96 | 15.50 | 15.63 | 15,522 | +0.13(+0.86%) |
Jan 08, 2013 | 15.53 | 15.61 | 15.49 | 15.49 | 4,776 | +0.00(+0.03%) |
Jan 07, 2013 | 15.49 | 15.55 | 15.49 | 15.49 | 8,012 | -0.29(-1.83%) |
Jan 04, 2013 | 15.80 | 15.80 | 15.49 | 15.78 | 8,991 | +0.17(+1.11%) |
Jan 03, 2013 | 15.69 | 15.76 | 15.13 | 15.60 | 13,549 | +0.03(+0.20%) |
Jan 02, 2013 | 15.22 | 15.68 | 14.96 | 15.57 | 40,763 | +0.62(+4.13%) |
Dec 31, 2012 | 14.98 | 15.07 | 14.80 | 14.96 | 6,500 | +0.07(+0.45%) |
Dec 28, 2012 | 14.66 | 14.89 | 14.52 | 14.89 | 3,656 | +0.23(+1.55%) |
Dec 27, 2012 | 14.82 | 14.82 | 14.48 | 14.66 | 8,905 | -0.04(-0.24%) |
Dec 26, 2012 | 14.91 | 14.91 | 14.69 | 14.70 | 3,786 | -0.19(-1.28%) |
Dec 24, 2012 | 14.77 | 14.99 | 14.77 | 14.89 | 1,514 | +0.00(+0.00%) |
Dec 21, 2012 | 15.11 | 15.11 | 14.71 | 14.89 | 57,894 | -0.22(-1.47%) |
Dec 20, 2012 | 14.94 | 15.11 | 14.85 | 15.11 | 7,515 | +0.12(+0.77%) |
Dec 19, 2012 | 14.94 | 15.00 | 14.77 | 15.00 | 2,628 | +0.10(+0.69%) |
Dec 18, 2012 | 14.79 | 14.89 | 14.44 | 14.89 | 18,569 | +0.44(+3.08%) |
Dec 17, 2012 | 14.55 | 14.66 | 14.31 | 14.45 | 11,747 | +0.32(+2.30%) |
Dec 14, 2012 | 14.50 | 14.80 | 14.12 | 14.12 | 33,198 | -0.45(-3.08%) |
Dec 13, 2012 | 14.54 | 14.60 | 14.51 | 14.57 | 3,163 | +0.02(+0.12%) |
Dec 12, 2012 | 14.47 | 14.76 | 14.47 | 14.56 | 7,893 | -0.24(-1.59%) |
Dec 11, 2012 | 14.59 | 14.80 | 14.20 | 14.79 | 21,379 | +0.28(+1.93%) |
Dec 10, 2012 | 14.44 | 14.66 | 14.44 | 14.51 | 6,635 | +0.01(+0.06%) |
Dec 07, 2012 | 15.08 | 15.10 | 14.22 | 14.50 | 17,334 | -0.59(-3.92%) |
Dec 06, 2012 | 14.93 | 15.09 | 14.89 | 15.09 | 11,151 | +0.01(+0.09%) |
Dec 05, 2012 | 15.17 | 15.18 | 14.82 | 15.08 | 11,544 | +0.02(+0.12%) |
Dec 04, 2012 | 14.92 | 15.08 | 14.91 | 15.06 | 2,389 | -0.13(-0.85%) |
Nov 30, 2012 | 14.97 | 15.19 | 14.84 | 15.19 | 22,713 | +0.28(+1.91%) |
Nov 29, 2012 | 15.16 | 15.16 | 14.83 | 14.91 | 12,973 | -0.12(-0.77%) |
Nov 28, 2012 | 15.02 | 15.09 | 14.68 | 15.02 | 5,640 | +0.00(+0.03%) |
Nov 27, 2012 | 15.15 | 15.26 | 14.92 | 15.02 | 13,650 | -0.25(-1.63%) |
Nov 26, 2012 | 14.95 | 15.32 | 14.95 | 15.27 | 17,750 | +0.27(+1.81%) |
Nov 23, 2012 | 14.92 | 15.00 | 14.69 | 15.00 | 3,406 | +0.14(+0.96%) |
Nov 21, 2012 | 14.64 | 14.85 | 14.60 | 14.85 | 6,259 | +0.07(+0.48%) |
Nov 20, 2012 | 15.06 | 15.06 | 14.76 | 14.78 | 1,878 | -0.23(-1.51%) |
Nov 19, 2012 | 14.52 | 15.09 | 14.52 | 15.01 | 10,723 | +0.52(+3.62%) |
Nov 16, 2012 | 14.48 | 14.66 | 14.33 | 14.48 | 14,886 | +0.04(+0.28%) |
Nov 15, 2012 | 14.78 | 15.00 | 14.44 | 14.44 | 16,481 | -0.27(-1.84%) |
Nov 14, 2012 | 15.11 | 15.16 | 14.72 | 14.72 | 15,108 | -0.45(-2.96%) |
Nov 13, 2012 | 15.11 | 15.24 | 15.11 | 15.16 | 9,562 | +0.04(+0.23%) |
Nov 12, 2012 | 15.37 | 15.37 | 15.11 | 15.13 | 9,285 | -0.12(-0.76%) |
Nov 09, 2012 | 15.05 | 15.24 | 15.05 | 15.24 | 1,728 | +0.09(+0.59%) |
Nov 08, 2012 | 15.24 | 15.67 | 15.11 | 15.16 | 17,181 | -0.06(-0.41%) |
Nov 07, 2012 | 15.52 | 15.76 | 15.22 | 15.22 | 16,623 | -0.46(-2.92%) |
Nov 06, 2012 | 15.68 | 15.68 | 15.66 | 15.68 | 1,372 | +0.15(+0.94%) |
Nov 05, 2012 | 15.68 | 15.73 | 15.53 | 15.53 | 3,262 | +0.08(+0.55%) |
Nov 02, 2012 | 15.73 | 15.74 | 15.44 | 15.44 | 6,498 | -0.23(-1.47%) |
Nov 01, 2012 | 15.56 | 16.21 | 15.55 | 15.68 | 9,708 | -0.08(-0.54%) |
Oct 31, 2012 | 15.75 | 15.76 | 15.62 | 15.76 | 9,985 | +0.00(+0.00%) |
Oct 26, 2012 | 16.04 | 15.76 | 15.76 | 15.76 | 5,850 | -0.04(-0.25%) |
Oct 25, 2012 | 15.88 | 16.02 | 15.75 | 15.80 | 2,504 | -0.01(-0.08%) |
Oct 24, 2012 | 15.76 | 15.91 | 15.76 | 15.81 | 3,192 | +0.08(+0.54%) |
Oct 23, 2012 | 15.88 | 16.19 | 15.70 | 15.73 | 28,023 | -0.17(-1.06%) |
Oct 19, 2012 | 16.07 | 16.21 | 15.88 | 15.90 | 46,941 | -0.29(-1.78%) |
Oct 18, 2012 | 16.22 | 16.22 | 15.92 | 16.19 | 19,883 | -0.02(-0.14%) |
Oct 17, 2012 | 15.89 | 16.22 | 15.89 | 16.21 | 3,987 | +0.26(+1.62%) |
Oct 16, 2012 | 16.07 | 16.11 | 15.80 | 15.95 | 14,933 | -0.05(-0.31%) |
Oct 15, 2012 | 15.93 | 16.00 | 15.66 | 16.00 | 7,193 | +0.16(+1.01%) |
Oct 12, 2012 | 15.79 | 15.88 | 15.71 | 15.84 | 100,280 | +0.06(+0.37%) |
Oct 11, 2012 | 15.78 | 15.78 | 15.78 | 15.78 | 1,512 | -0.02(-0.14%) |
Oct 10, 2012 | 15.79 | 15.87 | 15.78 | 15.80 | 3,048 | +0.06(+0.37%) |
Oct 09, 2012 | 15.88 | 15.89 | 15.75 | 15.75 | 3,620 | -0.08(-0.51%) |
Oct 08, 2012 | 16.00 | 16.00 | 15.83 | 15.83 | 3,973 | -0.17(-1.08%) |
Oct 05, 2012 | 16.12 | 16.20 | 15.80 | 16.00 | 6,930 | -0.12(-0.77%) |
Oct 04, 2012 | 15.95 | 16.12 | 15.86 | 16.12 | 8,750 | +0.26(+1.65%) |
Oct 03, 2012 | 15.94 | 16.16 | 15.69 | 15.86 | 8,950 | -0.13(-0.81%) |
Oct 02, 2012 | 15.79 | 16.08 | 15.72 | 15.99 | 31,992 | +0.26(+1.67%) |
Oct 01, 2012 | 15.87 | 15.96 | 15.61 | 15.73 | 18,699 | -0.16(-0.98%) |
Sep 28, 2012 | 16.03 | 16.03 | 15.83 | 15.88 | 22,689 | -0.30(-1.84%) |
Sep 27, 2012 | 16.11 | 16.21 | 15.84 | 16.18 | 11,146 | +0.18(+1.11%) |
Sep 26, 2012 | 16.01 | 16.07 | 15.87 | 16.00 | 16,332 | +0.04(+0.25%) |
Sep 25, 2012 | 15.95 | 16.15 | 15.90 | 15.96 | 23,739 | +0.08(+0.53%) |
Sep 24, 2012 | 15.80 | 15.97 | 15.78 | 15.88 | 16,368 | +0.00(+0.03%) |
Sep 21, 2012 | 15.96 | 16.13 | 15.79 | 15.88 | 36,976 | +0.15(+0.93%) |
Sep 20, 2012 | 15.87 | 15.92 | 15.60 | 15.73 | 3,132 | -0.25(-1.56%) |
Sep 19, 2012 | 15.87 | 15.98 | 15.83 | 15.98 | 10,199 | +0.09(+0.59%) |
Sep 18, 2012 | 15.77 | 15.92 | 15.77 | 15.88 | 16,029 | +0.03(+0.17%) |
Sep 17, 2012 | 15.98 | 15.98 | 15.72 | 15.86 | 6,808 | -0.23(-1.41%) |
Sep 14, 2012 | 15.94 | 16.08 | 15.78 | 16.08 | 22,594 | +0.24(+1.49%) |
Sep 13, 2012 | 15.65 | 15.89 | 15.56 | 15.85 | 21,939 | +0.09(+0.56%) |
Sep 12, 2012 | 15.78 | 15.78 | 15.53 | 15.76 | 12,593 | -0.01(-0.06%) |
Sep 11, 2012 | 15.68 | 15.77 | 15.61 | 15.77 | 5,742 | +0.11(+0.71%) |
Sep 10, 2012 | 15.77 | 15.82 | 15.62 | 15.66 | 11,902 | -0.05(-0.31%) |
Sep 07, 2012 | 15.84 | 15.84 | 15.56 | 15.71 | 9,900 | -0.09(-0.56%) |
Sep 06, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 13,806 | +0.14(+0.91%) |
Sep 05, 2012 | 15.75 | 15.84 | 15.65 | 15.65 | 9,312 | -0.07(-0.42%) |
Sep 04, 2012 | 15.79 | 15.79 | 15.57 | 15.72 | 8,790 | -0.17(-1.06%) |
Aug 31, 2012 | 15.75 | 15.89 | 15.39 | 15.89 | 9,927 | +0.26(+1.65%) |
Aug 30, 2012 | 15.82 | 15.87 | 15.51 | 15.63 | 7,641 | -0.31(-1.95%) |
Aug 29, 2012 | 15.70 | 15.98 | 15.70 | 15.94 | 17,066 | -0.12(-0.72%) |
Aug 27, 2012 | 15.67 | 16.07 | 15.67 | 16.06 | 5,710 | +0.37(+2.38%) |
Aug 24, 2012 | 15.61 | 15.68 | 15.36 | 15.68 | 2,652 | +0.13(+0.83%) |
Aug 23, 2012 | 15.66 | 16.22 | 15.56 | 15.56 | 18,270 | -0.18(-1.13%) |
Aug 22, 2012 | 15.63 | 15.73 | 15.56 | 15.73 | 6,513 | +0.21(+1.35%) |
Aug 21, 2012 | 15.66 | 15.67 | 15.52 | 15.52 | 3,658 | -0.20(-1.30%) |
Aug 20, 2012 | 15.73 | 16.00 | 15.59 | 15.73 | 8,516 | -0.14(-0.87%) |
Aug 17, 2012 | 15.81 | 15.87 | 15.56 | 15.87 | 6,729 | +0.11(+0.71%) |
Aug 16, 2012 | 15.68 | 15.84 | 15.60 | 15.76 | 13,540 | +0.00(+0.00%) |
Aug 15, 2012 | 15.44 | 15.82 | 15.44 | 15.76 | 35,482 | +0.24(+1.58%) |
Aug 14, 2012 | 15.37 | 15.68 | 15.36 | 15.51 | 9,216 | +0.13(+0.87%) |
Aug 13, 2012 | 15.56 | 15.56 | 15.20 | 15.38 | 1,829 | -0.13(-0.86%) |
Aug 10, 2012 | 15.57 | 15.71 | 15.34 | 15.51 | 12,082 | -0.06(-0.40%) |
Aug 09, 2012 | 15.70 | 15.81 | 15.36 | 15.57 | 14,868 | -0.12(-0.74%) |
Aug 08, 2012 | 15.64 | 15.69 | 15.64 | 15.69 | 2,427 | +0.04(+0.28%) |
Aug 07, 2012 | 15.86 | 15.86 | 15.38 | 15.64 | 7,609 | -0.11(-0.71%) |
Aug 06, 2012 | 15.68 | 15.78 | 15.68 | 15.76 | 10,100 | +0.09(+0.57%) |
Aug 03, 2012 | 15.40 | 15.75 | 15.40 | 15.67 | 24,745 | +0.41(+2.71%) |
Aug 02, 2012 | 15.05 | 15.50 | 15.02 | 15.25 | 29,056 | +0.36(+2.45%) |
Aug 01, 2012 | 15.62 | 15.84 | 14.89 | 14.89 | 37,329 | -0.59(-3.82%) |
Jul 31, 2012 | 15.36 | 15.94 | 15.24 | 15.48 | 20,189 | +0.15(+0.99%) |
Jul 30, 2012 | 15.29 | 15.96 | 15.12 | 15.33 | 21,663 | +0.08(+0.52%) |
Jul 27, 2012 | 15.89 | 15.89 | 14.81 | 15.25 | 16,881 | -0.36(-2.28%) |
Jul 26, 2012 | 15.49 | 15.90 | 15.49 | 15.60 | 5,451 | +0.27(+1.77%) |
Jul 25, 2012 | 15.07 | 15.70 | 15.07 | 15.33 | 61,321 | +0.31(+2.07%) |
Jul 24, 2012 | 15.66 | 15.98 | 14.89 | 15.02 | 32,033 | -0.53(-3.43%) |
Jul 23, 2012 | 15.80 | 15.80 | 15.56 | 15.56 | 5,793 | -0.33(-2.10%) |
Jul 20, 2012 | 15.76 | 16.18 | 14.96 | 15.89 | 23,530 | +0.04(+0.25%) |
Jul 19, 2012 | 16.05 | 16.06 | 15.74 | 15.85 | 29,031 | -0.15(-0.94%) |
Jul 18, 2012 | 16.03 | 16.06 | 15.78 | 16.00 | 48,390 | +0.00(+0.00%) |
Jul 17, 2012 | 16.08 | 16.22 | 16.00 | 16.00 | 18,020 | +0.00(+0.03%) |
Jul 16, 2012 | 16.16 | 16.16 | 15.80 | 16.00 | 12,021 | -0.10(-0.63%) |
Jul 13, 2012 | 15.96 | 16.10 | 15.67 | 16.10 | 15,018 | +0.16(+1.00%) |
Jul 12, 2012 | 15.93 | 16.11 | 15.93 | 15.94 | 11,425 | -0.04(-0.25%) |
Jul 11, 2012 | 16.12 | 16.44 | 15.80 | 15.98 | 32,508 | -0.16(-0.96%) |
Jul 10, 2012 | 16.22 | 16.22 | 15.98 | 16.13 | 4,632 | +0.23(+1.42%) |
Jul 09, 2012 | 16.01 | 16.22 | 15.59 | 15.91 | 5,688 | -0.03(-0.20%) |
Jul 06, 2012 | 15.97 | 16.22 | 15.91 | 15.94 | 8,520 | -0.16(-1.02%) |
Jul 05, 2012 | 16.16 | 16.23 | 15.81 | 16.10 | 24,921 | -0.00(-0.03%) |
Jul 03, 2012 | 15.98 | 16.22 | 15.96 | 16.11 | 39,690 | +0.06(+0.36%) |
Jul 02, 2012 | 16.08 | 16.21 | 15.68 | 16.05 | 39,321 | +0.05(+0.31%) |
Jun 29, 2012 | 16.22 | 16.22 | 15.79 | 16.00 | 26,226 | +0.10(+0.64%) |
Jun 28, 2012 | 15.96 | 15.96 | 15.48 | 15.90 | 5,469 | -0.32(-2.00%) |
Jun 27, 2012 | 15.44 | 16.22 | 15.12 | 16.22 | 16,456 | +0.62(+3.99%) |
Jun 26, 2012 | 15.49 | 15.60 | 15.34 | 15.60 | 5,474 | +0.27(+1.74%) |
Jun 25, 2012 | 15.96 | 15.96 | 15.22 | 15.33 | 15,417 | -0.80(-4.93%) |
Jun 22, 2012 | 16.32 | 16.36 | 15.78 | 16.13 | 911,317 | -0.07(-0.44%) |
Jun 21, 2012 | 16.30 | 16.39 | 16.01 | 16.20 | 33,113 | +0.02(+0.14%) |
Jun 20, 2012 | 16.68 | 16.68 | 15.95 | 16.18 | 34,292 | -0.53(-3.19%) |
Jun 19, 2012 | 16.89 | 16.89 | 16.52 | 16.71 | 31,824 | +0.09(+0.53%) |
Jun 18, 2012 | 16.67 | 16.82 | 16.45 | 16.62 | 30,053 | +0.11(+0.67%) |
Jun 15, 2012 | 15.92 | 16.80 | 15.91 | 16.51 | 21,739 | +0.42(+2.62%) |
Jun 14, 2012 | 16.27 | 16.27 | 16.00 | 16.09 | 27,789 | -0.02(-0.14%) |
Jun 13, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 389 | +0.18(+1.12%) |
Jun 12, 2012 | 16.01 | 16.02 | 15.68 | 15.93 | 13,284 | -0.10(-0.64%) |
Jun 11, 2012 | 16.48 | 16.48 | 16.02 | 16.04 | 9,033 | -0.40(-2.43%) |
Jun 08, 2012 | 16.20 | 16.44 | 16.02 | 16.44 | 7,236 | +0.28(+1.73%) |
Jun 07, 2012 | 16.04 | 16.42 | 16.04 | 16.16 | 9,051 | -0.05(-0.33%) |
Jun 06, 2012 | 15.76 | 16.21 | 15.73 | 16.21 | 5,910 | +0.33(+2.07%) |
Jun 05, 2012 | 15.44 | 15.88 | 15.44 | 15.88 | 45,285 | +0.19(+1.22%) |
Jun 04, 2012 | 15.53 | 15.69 | 15.53 | 15.69 | 9,366 | +0.13(+0.86%) |