Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.60 | 16.82 | 16.52 | 16.53 | 162,938 | -0.22(-1.31%) |
May 30, 2013 | 16.67 | 16.84 | 16.60 | 16.75 | 187,956 | +0.10(+0.59%) |
May 29, 2013 | 16.65 | 16.90 | 16.54 | 16.65 | 129,265 | -0.17(-0.99%) |
May 28, 2013 | 16.59 | 16.90 | 16.47 | 16.82 | 307,140 | +0.53(+3.26%) |
May 24, 2013 | 16.00 | 16.30 | 15.88 | 16.29 | 0 | +0.19(+1.18%) |
May 23, 2013 | 15.91 | 16.13 | 15.66 | 16.10 | 0 | +0.05(+0.28%) |
May 22, 2013 | 16.38 | 16.60 | 15.95 | 16.05 | 0 | -0.34(-2.08%) |
May 21, 2013 | 16.54 | 16.54 | 16.35 | 16.39 | 0 | -0.16(-0.96%) |
May 20, 2013 | 16.29 | 16.69 | 16.20 | 16.55 | 0 | +0.18(+1.11%) |
May 17, 2013 | 16.38 | 16.44 | 16.30 | 16.37 | 0 | +0.05(+0.28%) |
May 16, 2013 | 16.36 | 16.64 | 16.27 | 16.32 | 167,631 | -0.08(-0.46%) |
May 15, 2013 | 16.21 | 16.65 | 16.14 | 16.40 | 0 | +0.57(+3.60%) |
May 13, 2013 | 15.53 | 15.92 | 15.45 | 15.83 | 0 | +0.27(+1.76%) |
May 10, 2013 | 15.48 | 15.63 | 15.39 | 15.56 | 0 | +0.14(+0.89%) |
May 09, 2013 | 15.57 | 15.61 | 15.40 | 15.42 | 0 | -0.19(-1.22%) |
May 08, 2013 | 15.53 | 15.65 | 15.34 | 15.61 | 0 | +0.06(+0.39%) |
May 07, 2013 | 15.16 | 15.56 | 14.94 | 15.55 | 0 | +0.45(+2.96%) |
May 06, 2013 | 14.85 | 15.14 | 14.81 | 15.10 | 0 | +0.22(+1.48%) |
May 03, 2013 | 14.64 | 14.98 | 14.42 | 14.88 | 0 | +0.46(+3.21%) |
May 02, 2013 | 14.26 | 14.49 | 14.11 | 14.42 | 0 | +0.27(+1.88%) |
May 01, 2013 | 14.68 | 14.70 | 14.12 | 14.15 | 0 | -0.57(-3.87%) |
Apr 30, 2013 | 14.60 | 14.79 | 14.48 | 14.72 | 264,358 | +0.11(+0.73%) |
Apr 29, 2013 | 14.47 | 14.65 | 14.46 | 14.62 | 135,617 | +0.17(+1.21%) |
Apr 26, 2013 | 14.56 | 14.56 | 14.34 | 14.44 | 154,464 | -0.15(-1.04%) |
Apr 25, 2013 | 14.63 | 14.74 | 14.53 | 14.59 | 0 | +0.01(+0.05%) |
Apr 24, 2013 | 14.56 | 14.62 | 14.40 | 14.59 | 79,035 | +0.03(+0.21%) |
Apr 23, 2013 | 14.37 | 14.58 | 14.32 | 14.56 | 167,873 | +0.31(+2.18%) |
Apr 22, 2013 | 14.41 | 14.41 | 13.89 | 14.24 | 187,894 | -0.13(-0.90%) |
Apr 19, 2013 | 14.12 | 14.40 | 14.09 | 14.37 | 162,917 | +0.29(+2.05%) |
Apr 18, 2013 | 14.08 | 14.15 | 13.91 | 14.09 | 312,773 | +0.02(+0.11%) |
Apr 17, 2013 | 14.06 | 14.12 | 13.62 | 14.07 | 361,806 | -0.13(-0.91%) |
Apr 16, 2013 | 14.16 | 14.27 | 13.93 | 14.20 | 205,130 | +0.24(+1.69%) |
Apr 15, 2013 | 14.75 | 14.78 | 13.95 | 13.96 | 288,275 | -0.88(-5.93%) |
Apr 12, 2013 | 14.87 | 15.04 | 14.75 | 14.84 | 142,822 | -0.15(-1.01%) |
Apr 11, 2013 | 14.91 | 15.07 | 14.87 | 15.00 | 112,951 | +0.04(+0.25%) |
Apr 10, 2013 | 14.68 | 15.03 | 14.68 | 14.96 | 162,049 | +0.37(+2.55%) |
Apr 09, 2013 | 14.83 | 14.92 | 14.58 | 14.59 | 215,462 | -0.25(-1.69%) |
Apr 08, 2013 | 14.78 | 14.93 | 14.51 | 14.84 | 106,980 | +0.13(+0.88%) |
Apr 05, 2013 | 14.42 | 14.77 | 14.31 | 14.71 | 193,018 | +0.00(+0.00%) |
Apr 04, 2013 | 14.60 | 14.74 | 14.53 | 14.71 | 130,277 | +0.10(+0.67%) |
Apr 03, 2013 | 15.11 | 15.11 | 14.59 | 14.61 | 250,339 | -0.45(-2.97%) |
Apr 02, 2013 | 15.50 | 15.50 | 15.00 | 15.06 | 136,721 | -0.33(-2.17%) |
Apr 01, 2013 | 15.79 | 15.81 | 15.31 | 15.39 | 187,676 | -0.39(-2.50%) |
Mar 28, 2013 | 15.79 | 15.91 | 15.66 | 15.79 | 340,380 | +0.04(+0.24%) |
Mar 27, 2013 | 15.63 | 15.76 | 15.53 | 15.75 | 122,630 | -0.03(-0.19%) |
Mar 26, 2013 | 15.63 | 15.79 | 15.50 | 15.78 | 139,950 | +0.26(+1.70%) |
Mar 25, 2013 | 15.50 | 15.67 | 15.41 | 15.51 | 217,874 | +0.04(+0.24%) |
Mar 22, 2013 | 15.47 | 15.52 | 15.39 | 15.48 | 78,955 | +0.06(+0.39%) |
Mar 21, 2013 | 15.46 | 15.57 | 15.36 | 15.42 | 132,650 | -0.20(-1.25%) |
Mar 20, 2013 | 15.50 | 15.61 | 15.48 | 15.61 | 129,470 | +0.12(+0.78%) |
Mar 19, 2013 | 15.42 | 15.51 | 15.36 | 15.49 | 94,298 | +0.11(+0.73%) |
Mar 18, 2013 | 15.33 | 15.51 | 15.33 | 15.38 | 132,698 | -0.18(-1.16%) |
Mar 15, 2013 | 15.59 | 15.67 | 15.41 | 15.56 | 586,125 | -0.03(-0.19%) |
Mar 14, 2013 | 15.42 | 15.59 | 15.35 | 15.59 | 97,266 | +0.23(+1.47%) |
Mar 13, 2013 | 15.36 | 15.44 | 15.26 | 15.36 | 133,603 | +0.05(+0.29%) |
Mar 12, 2013 | 15.40 | 15.47 | 15.24 | 15.32 | 132,893 | -0.14(-0.92%) |
Mar 11, 2013 | 15.37 | 15.47 | 15.22 | 15.46 | 186,634 | +0.02(+0.15%) |
Mar 08, 2013 | 15.60 | 15.60 | 15.36 | 15.44 | 192,101 | +0.01(+0.10%) |
Mar 07, 2013 | 15.24 | 15.45 | 15.24 | 15.42 | 57,408 | +0.15(+0.98%) |
Mar 06, 2013 | 15.44 | 15.44 | 15.20 | 15.27 | 163,310 | -0.15(-0.97%) |
Mar 05, 2013 | 15.20 | 15.51 | 15.12 | 15.42 | 360,667 | +0.35(+2.29%) |
Mar 04, 2013 | 14.98 | 15.14 | 14.65 | 15.08 | 418,197 | +0.08(+0.50%) |
Mar 01, 2013 | 15.08 | 15.25 | 14.83 | 15.00 | 448,467 | -0.22(-1.43%) |
Feb 28, 2013 | 15.22 | 15.48 | 15.18 | 15.22 | 317,229 | -0.01(-0.05%) |
Feb 27, 2013 | 15.12 | 15.33 | 15.12 | 15.23 | 207,444 | +0.14(+0.90%) |
Feb 26, 2013 | 15.19 | 15.26 | 14.93 | 15.09 | 177,154 | +0.03(+0.20%) |
Feb 25, 2013 | 15.54 | 15.54 | 15.04 | 15.06 | 286,987 | -0.41(-2.62%) |
Feb 22, 2013 | 15.33 | 15.48 | 15.26 | 15.47 | 175,354 | +0.26(+1.73%) |
Feb 21, 2013 | 15.10 | 15.34 | 15.10 | 15.21 | 239,285 | +0.13(+0.85%) |
Feb 20, 2013 | 15.11 | 15.37 | 15.03 | 15.08 | 339,726 | -0.03(-0.20%) |
Feb 19, 2013 | 15.08 | 15.22 | 15.07 | 15.11 | 256,139 | +0.07(+0.45%) |
Feb 15, 2013 | 15.03 | 15.11 | 14.90 | 15.04 | 185,374 | +0.04(+0.25%) |
Feb 14, 2013 | 14.94 | 15.14 | 14.94 | 15.00 | 110,356 | -0.02(-0.15%) |
Feb 13, 2013 | 15.14 | 15.14 | 14.88 | 15.03 | 196,674 | -0.06(-0.40%) |
Feb 12, 2013 | 14.90 | 15.14 | 14.89 | 15.09 | 127,348 | +0.21(+1.42%) |
Feb 11, 2013 | 14.98 | 15.02 | 14.77 | 14.88 | 75,216 | -0.01(-0.10%) |
Feb 08, 2013 | 14.88 | 14.99 | 14.85 | 14.89 | 73,886 | +0.01(+0.05%) |
Feb 07, 2013 | 14.91 | 14.98 | 14.73 | 14.88 | 141,630 | -0.05(-0.35%) |
Feb 06, 2013 | 14.71 | 14.94 | 14.68 | 14.94 | 91,984 | +0.39(+2.69%) |
Feb 04, 2013 | 14.78 | 14.82 | 14.51 | 14.54 | 169,120 | -0.36(-2.42%) |
Feb 01, 2013 | 14.81 | 14.96 | 14.65 | 14.91 | 274,319 | +0.21(+1.43%) |
Jan 31, 2013 | 14.71 | 14.82 | 14.51 | 14.70 | 320,568 | -0.05(-0.31%) |
Jan 30, 2013 | 14.94 | 15.03 | 14.69 | 14.74 | 236,205 | -0.26(-1.70%) |
Jan 29, 2013 | 14.92 | 15.11 | 14.91 | 15.00 | 247,757 | +0.03(+0.20%) |
Jan 28, 2013 | 14.60 | 15.00 | 14.60 | 14.97 | 170,687 | +0.22(+1.48%) |
Jan 25, 2013 | 14.90 | 14.90 | 14.53 | 14.75 | 161,615 | -0.05(-0.36%) |
Jan 24, 2013 | 14.73 | 14.87 | 14.67 | 14.80 | 129,150 | +0.06(+0.41%) |
Jan 23, 2013 | 14.92 | 14.92 | 14.68 | 14.74 | 128,340 | -0.18(-1.21%) |
Jan 22, 2013 | 14.68 | 14.92 | 14.66 | 14.92 | 101,051 | +0.23(+1.59%) |
Jan 18, 2013 | 14.72 | 14.74 | 14.61 | 14.69 | 137,042 | -0.06(-0.41%) |
Jan 17, 2013 | 14.55 | 14.78 | 14.48 | 14.75 | 193,016 | +0.29(+2.03%) |
Jan 16, 2013 | 14.36 | 14.54 | 14.32 | 14.45 | 148,138 | +0.03(+0.21%) |
Jan 15, 2013 | 14.29 | 14.45 | 14.21 | 14.42 | 113,221 | +0.07(+0.47%) |
Jan 14, 2013 | 14.13 | 14.42 | 14.11 | 14.36 | 133,253 | +0.14(+1.00%) |
Jan 11, 2013 | 14.38 | 14.38 | 13.92 | 14.21 | 435,182 | -0.14(-0.94%) |
Jan 10, 2013 | 14.42 | 14.45 | 14.30 | 14.35 | 216,376 | +0.03(+0.21%) |
Jan 09, 2013 | 14.32 | 14.41 | 14.27 | 14.32 | 158,594 | +0.08(+0.58%) |
Jan 08, 2013 | 14.41 | 14.54 | 14.12 | 14.24 | 217,741 | -0.20(-1.35%) |
Jan 07, 2013 | 14.42 | 14.53 | 14.37 | 14.43 | 119,990 | -0.12(-0.83%) |
Jan 04, 2013 | 14.42 | 14.63 | 14.29 | 14.55 | 215,179 | +0.23(+1.63%) |
Jan 03, 2013 | 14.20 | 14.33 | 14.11 | 14.32 | 190,793 | +0.11(+0.74%) |
Jan 02, 2013 | 13.85 | 14.24 | 13.73 | 14.21 | 418,405 | +0.61(+4.47%) |
Dec 31, 2012 | 13.41 | 13.62 | 13.39 | 13.61 | 196,964 | +0.13(+0.95%) |
Dec 28, 2012 | 13.58 | 13.68 | 13.46 | 13.48 | 121,979 | -0.16(-1.16%) |
Dec 27, 2012 | 13.70 | 13.72 | 13.39 | 13.64 | 139,305 | -0.06(-0.44%) |
Dec 26, 2012 | 13.79 | 13.79 | 13.62 | 13.70 | 101,765 | -0.08(-0.60%) |
Dec 24, 2012 | 13.99 | 13.99 | 13.63 | 13.78 | 79,983 | -0.19(-1.35%) |
Dec 21, 2012 | 13.97 | 14.06 | 13.67 | 13.97 | 767,142 | -0.14(-1.01%) |
Dec 20, 2012 | 14.06 | 14.27 | 13.97 | 14.11 | 185,024 | +0.03(+0.21%) |
Dec 19, 2012 | 13.98 | 14.21 | 13.62 | 14.08 | 195,329 | +0.07(+0.48%) |
Dec 18, 2012 | 13.60 | 14.01 | 13.40 | 14.01 | 198,077 | +0.41(+3.04%) |
Dec 17, 2012 | 13.31 | 13.60 | 13.29 | 13.60 | 281,858 | +0.32(+2.38%) |
Dec 14, 2012 | 13.28 | 13.44 | 13.24 | 13.28 | 131,148 | -0.07(-0.51%) |
Dec 13, 2012 | 13.55 | 13.55 | 13.32 | 13.35 | 272,318 | -0.17(-1.22%) |
Dec 12, 2012 | 13.91 | 13.91 | 13.42 | 13.51 | 469,763 | -0.38(-2.76%) |
Dec 11, 2012 | 13.64 | 13.90 | 13.36 | 13.90 | 234,987 | +0.22(+1.59%) |
Dec 10, 2012 | 13.76 | 13.80 | 13.57 | 13.68 | 194,975 | -0.07(-0.49%) |
Dec 07, 2012 | 13.91 | 13.91 | 13.69 | 13.75 | 112,698 | -0.11(-0.76%) |
Dec 06, 2012 | 13.62 | 13.87 | 13.60 | 13.85 | 248,958 | +0.18(+1.32%) |
Dec 05, 2012 | 13.62 | 13.73 | 13.47 | 13.67 | 440,196 | +0.15(+1.11%) |
Dec 04, 2012 | 13.61 | 13.67 | 13.45 | 13.52 | 166,967 | -0.08(-0.61%) |
Nov 30, 2012 | 13.65 | 13.67 | 13.45 | 13.61 | 260,171 | +0.01(+0.06%) |
Nov 29, 2012 | 13.53 | 13.66 | 13.48 | 13.60 | 143,937 | +0.22(+1.63%) |
Nov 28, 2012 | 13.32 | 13.45 | 13.09 | 13.38 | 118,555 | -0.02(-0.17%) |
Nov 27, 2012 | 13.46 | 13.58 | 13.38 | 13.40 | 130,935 | -0.04(-0.28%) |
Nov 26, 2012 | 13.41 | 13.46 | 13.32 | 13.44 | 146,423 | +0.00(+0.00%) |
Nov 23, 2012 | 13.16 | 13.45 | 13.09 | 13.44 | 82,778 | +0.35(+2.70%) |
Nov 21, 2012 | 13.18 | 13.18 | 12.94 | 13.09 | 107,030 | -0.02(-0.12%) |
Nov 20, 2012 | 13.09 | 13.16 | 13.03 | 13.10 | 179,880 | +0.02(+0.17%) |
Nov 19, 2012 | 13.01 | 13.21 | 13.01 | 13.08 | 198,772 | +0.20(+1.52%) |
Nov 16, 2012 | 12.98 | 13.14 | 12.72 | 12.88 | 531,577 | -0.14(-1.04%) |
Nov 15, 2012 | 13.24 | 13.39 | 12.97 | 13.02 | 210,320 | -0.23(-1.70%) |
Nov 14, 2012 | 13.51 | 13.58 | 13.21 | 13.24 | 192,552 | -0.21(-1.56%) |
Nov 13, 2012 | 13.46 | 13.71 | 13.44 | 13.45 | 140,325 | -0.10(-0.72%) |
Nov 12, 2012 | 13.61 | 13.75 | 13.42 | 13.55 | 87,266 | -0.02(-0.11%) |
Nov 09, 2012 | 13.48 | 13.78 | 13.40 | 13.57 | 178,620 | -0.02(-0.17%) |
Nov 08, 2012 | 13.91 | 14.13 | 13.58 | 13.59 | 308,264 | -0.32(-2.27%) |
Nov 07, 2012 | 14.12 | 14.24 | 13.89 | 13.91 | 300,913 | -0.44(-3.09%) |
Nov 06, 2012 | 13.91 | 14.42 | 13.76 | 14.35 | 204,425 | +0.68(+5.01%) |
Nov 05, 2012 | 13.61 | 13.78 | 13.41 | 13.67 | 104,737 | +0.03(+0.23%) |
Nov 02, 2012 | 14.03 | 14.24 | 13.61 | 13.63 | 257,132 | -0.36(-2.59%) |
Nov 01, 2012 | 13.61 | 14.21 | 13.50 | 14.00 | 370,347 | +0.35(+2.59%) |
Oct 31, 2012 | 13.66 | 13.70 | 13.49 | 13.64 | 136,604 | -0.05(-0.33%) |
Oct 26, 2012 | 13.76 | 13.69 | 13.69 | 13.69 | 143,015 | -0.05(-0.33%) |
Oct 25, 2012 | 13.67 | 13.75 | 13.39 | 13.73 | 257,049 | +0.21(+1.56%) |
Oct 24, 2012 | 13.59 | 13.67 | 13.45 | 13.52 | 260,813 | -0.03(-0.22%) |
Oct 23, 2012 | 13.41 | 13.61 | 13.24 | 13.55 | 310,444 | +0.14(+1.01%) |
Oct 19, 2012 | 13.38 | 13.47 | 13.26 | 13.42 | 264,516 | -0.08(-0.61%) |
Oct 18, 2012 | 13.67 | 13.76 | 13.50 | 13.50 | 108,666 | -0.20(-1.48%) |
Oct 17, 2012 | 13.50 | 13.77 | 13.50 | 13.70 | 178,392 | +0.25(+1.84%) |
Oct 16, 2012 | 13.80 | 13.80 | 13.34 | 13.45 | 249,691 | -0.24(-1.76%) |
Oct 15, 2012 | 13.67 | 13.77 | 13.51 | 13.70 | 110,095 | +0.11(+0.83%) |
Oct 12, 2012 | 14.03 | 14.03 | 13.57 | 13.58 | 110,975 | -0.51(-3.63%) |
Oct 11, 2012 | 14.21 | 14.21 | 14.03 | 14.09 | 129,991 | +0.02(+0.16%) |
Oct 10, 2012 | 14.02 | 14.19 | 13.96 | 14.07 | 268,686 | +0.11(+0.75%) |
Oct 09, 2012 | 14.23 | 14.25 | 13.96 | 13.97 | 144,095 | -0.27(-1.90%) |
Oct 08, 2012 | 14.32 | 14.34 | 14.22 | 14.24 | 124,543 | -0.15(-1.04%) |
Oct 05, 2012 | 14.39 | 14.63 | 14.31 | 14.39 | 151,032 | +0.02(+0.10%) |
Oct 04, 2012 | 14.32 | 14.42 | 14.18 | 14.37 | 263,183 | +0.08(+0.53%) |
Oct 03, 2012 | 14.32 | 14.45 | 14.24 | 14.30 | 124,866 | -0.04(-0.26%) |
Oct 02, 2012 | 14.36 | 14.40 | 14.22 | 14.33 | 152,334 | +0.05(+0.32%) |
Oct 01, 2012 | 14.47 | 14.47 | 14.08 | 14.29 | 341,306 | -0.05(-0.31%) |
Sep 28, 2012 | 14.36 | 14.43 | 14.31 | 14.33 | 259,109 | -0.12(-0.83%) |
Sep 27, 2012 | 14.52 | 14.57 | 14.34 | 14.45 | 284,649 | -0.02(-0.16%) |
Sep 26, 2012 | 14.46 | 14.58 | 14.41 | 14.48 | 151,545 | +0.06(+0.42%) |
Sep 25, 2012 | 14.80 | 14.86 | 14.41 | 14.42 | 196,927 | -0.28(-1.87%) |
Sep 24, 2012 | 14.65 | 14.85 | 14.54 | 14.69 | 169,724 | +0.00(+0.00%) |
Sep 21, 2012 | 14.74 | 14.84 | 14.68 | 14.69 | 1,220,305 | +0.19(+1.28%) |
Sep 20, 2012 | 14.57 | 14.58 | 14.37 | 14.51 | 192,786 | -0.16(-1.07%) |
Sep 19, 2012 | 14.80 | 14.88 | 14.60 | 14.66 | 229,679 | -0.13(-0.90%) |
Sep 18, 2012 | 14.66 | 14.85 | 14.62 | 14.80 | 224,058 | +0.09(+0.61%) |
Sep 17, 2012 | 14.89 | 14.97 | 14.60 | 14.71 | 223,141 | -0.28(-1.84%) |
Sep 14, 2012 | 14.76 | 15.18 | 14.63 | 14.98 | 680,218 | +0.31(+2.13%) |
Sep 13, 2012 | 14.44 | 14.77 | 14.34 | 14.67 | 348,423 | +0.25(+1.70%) |
Sep 12, 2012 | 14.41 | 14.47 | 14.33 | 14.42 | 106,362 | +0.03(+0.21%) |
Sep 11, 2012 | 14.35 | 14.50 | 14.31 | 14.39 | 170,798 | +0.04(+0.31%) |
Sep 10, 2012 | 14.46 | 14.48 | 14.33 | 14.35 | 219,545 | -0.10(-0.67%) |
Sep 07, 2012 | 14.47 | 14.50 | 14.26 | 14.45 | 775,400 | +0.11(+0.78%) |
Sep 06, 2012 | 13.93 | 14.49 | 13.91 | 14.34 | 640,509 | +0.45(+3.27%) |
Sep 05, 2012 | 13.96 | 14.01 | 13.70 | 13.88 | 367,345 | +0.02(+0.16%) |
Sep 04, 2012 | 13.53 | 13.90 | 13.39 | 13.86 | 378,818 | +0.28(+2.03%) |
Aug 31, 2012 | 13.84 | 13.84 | 13.53 | 13.58 | 162,620 | -0.10(-0.76%) |
Aug 30, 2012 | 13.77 | 13.78 | 13.67 | 13.69 | 149,882 | -0.19(-1.34%) |
Aug 29, 2012 | 13.75 | 13.98 | 13.61 | 13.87 | 185,343 | +0.38(+2.81%) |
Aug 27, 2012 | 13.52 | 13.56 | 13.39 | 13.49 | 180,269 | +0.07(+0.50%) |
Aug 24, 2012 | 13.29 | 13.53 | 13.28 | 13.43 | 142,987 | +0.07(+0.56%) |
Aug 23, 2012 | 13.61 | 13.70 | 13.32 | 13.35 | 127,208 | -0.28(-2.07%) |
Aug 22, 2012 | 13.75 | 13.84 | 13.61 | 13.64 | 144,438 | -0.16(-1.13%) |
Aug 21, 2012 | 13.76 | 14.09 | 13.63 | 13.79 | 250,182 | +0.10(+0.71%) |
Aug 20, 2012 | 13.52 | 13.73 | 13.52 | 13.70 | 192,193 | +0.11(+0.82%) |
Aug 17, 2012 | 13.47 | 13.62 | 13.40 | 13.58 | 157,664 | +0.11(+0.83%) |
Aug 16, 2012 | 13.39 | 13.50 | 13.23 | 13.47 | 120,423 | +0.07(+0.56%) |
Aug 15, 2012 | 13.22 | 13.41 | 13.20 | 13.40 | 110,483 | +0.11(+0.84%) |
Aug 14, 2012 | 13.37 | 13.46 | 13.23 | 13.29 | 175,257 | +0.03(+0.22%) |
Aug 13, 2012 | 13.20 | 13.26 | 12.98 | 13.26 | 111,243 | -0.01(-0.06%) |
Aug 10, 2012 | 13.22 | 13.30 | 13.14 | 13.26 | 93,355 | +0.00(+0.00%) |
Aug 09, 2012 | 13.27 | 13.35 | 13.20 | 13.26 | 163,285 | -0.04(-0.28%) |
Aug 08, 2012 | 13.36 | 13.41 | 13.18 | 13.30 | 272,977 | -0.16(-1.22%) |
Aug 07, 2012 | 13.76 | 13.84 | 13.44 | 13.46 | 333,688 | -0.21(-1.52%) |
Aug 06, 2012 | 13.75 | 14.08 | 13.67 | 13.67 | 195,573 | -0.10(-0.76%) |
Aug 03, 2012 | 13.62 | 13.95 | 13.43 | 13.78 | 275,119 | +0.41(+3.06%) |
Aug 02, 2012 | 13.31 | 13.46 | 13.11 | 13.37 | 505,745 | -0.06(-0.44%) |
Aug 01, 2012 | 13.71 | 13.81 | 13.41 | 13.43 | 239,121 | -0.21(-1.53%) |
Jul 31, 2012 | 13.75 | 13.92 | 13.61 | 13.64 | 268,556 | -0.20(-1.45%) |
Jul 30, 2012 | 13.96 | 14.15 | 13.81 | 13.84 | 80,279 | -0.15(-1.06%) |
Jul 27, 2012 | 13.69 | 14.16 | 13.19 | 13.99 | 238,739 | +0.39(+2.90%) |
Jul 26, 2012 | 13.75 | 13.76 | 13.56 | 13.59 | 158,839 | +0.08(+0.61%) |
Jul 25, 2012 | 13.74 | 13.80 | 13.45 | 13.51 | 168,520 | -0.13(-0.93%) |
Jul 24, 2012 | 13.81 | 13.84 | 13.55 | 13.64 | 276,272 | -0.12(-0.87%) |
Jul 23, 2012 | 13.67 | 13.84 | 13.64 | 13.75 | 139,430 | -0.23(-1.65%) |
Jul 20, 2012 | 14.11 | 14.23 | 13.97 | 13.99 | 183,609 | -0.27(-1.88%) |
Jul 19, 2012 | 14.63 | 14.63 | 14.25 | 14.25 | 109,487 | -0.32(-2.20%) |
Jul 18, 2012 | 14.58 | 14.70 | 14.53 | 14.57 | 172,067 | -0.04(-0.25%) |
Jul 17, 2012 | 14.58 | 14.71 | 14.32 | 14.61 | 185,767 | +0.16(+1.08%) |
Jul 16, 2012 | 14.60 | 14.60 | 14.41 | 14.45 | 172,625 | -0.19(-1.27%) |
Jul 13, 2012 | 14.23 | 14.66 | 14.19 | 14.64 | 168,927 | +0.46(+3.25%) |
Jul 12, 2012 | 14.19 | 14.28 | 13.98 | 14.18 | 215,157 | -0.11(-0.78%) |
Jul 11, 2012 | 14.30 | 14.37 | 14.12 | 14.29 | 239,757 | -0.03(-0.21%) |
Jul 10, 2012 | 14.50 | 14.58 | 14.24 | 14.32 | 189,974 | -0.12(-0.82%) |
Jul 09, 2012 | 14.52 | 14.53 | 14.31 | 14.44 | 220,876 | -0.13(-0.92%) |
Jul 06, 2012 | 14.51 | 14.70 | 14.49 | 14.57 | 127,670 | -0.13(-0.86%) |
Jul 05, 2012 | 14.60 | 14.79 | 14.39 | 14.70 | 293,598 | +0.04(+0.31%) |
Jul 03, 2012 | 14.68 | 14.68 | 14.51 | 14.65 | 382,995 | -0.04(-0.30%) |
Jul 02, 2012 | 14.51 | 14.79 | 14.48 | 14.70 | 317,233 | +0.18(+1.23%) |
Jun 29, 2012 | 14.71 | 14.71 | 14.16 | 14.52 | 600,291 | +0.22(+1.56%) |
Jun 28, 2012 | 14.60 | 14.62 | 14.13 | 14.30 | 766,647 | -0.48(-3.27%) |
Jun 27, 2012 | 14.45 | 14.83 | 14.22 | 14.78 | 173,143 | +0.39(+2.69%) |
Jun 26, 2012 | 14.34 | 14.54 | 14.23 | 14.39 | 222,033 | +0.03(+0.21%) |
Jun 25, 2012 | 14.45 | 14.52 | 14.31 | 14.36 | 179,648 | -0.38(-2.57%) |
Jun 22, 2012 | 14.57 | 14.77 | 14.47 | 14.74 | 360,885 | +0.31(+2.16%) |
Jun 21, 2012 | 15.01 | 15.08 | 14.40 | 14.43 | 295,612 | -0.54(-3.58%) |
Jun 20, 2012 | 15.01 | 15.11 | 14.79 | 14.97 | 360,905 | -0.07(-0.44%) |
Jun 19, 2012 | 14.63 | 15.10 | 14.53 | 15.03 | 1,304,498 | +0.41(+2.80%) |
Jun 18, 2012 | 14.10 | 14.65 | 14.07 | 14.63 | 424,695 | +0.36(+2.50%) |
Jun 15, 2012 | 14.10 | 14.39 | 13.96 | 14.27 | 535,664 | +0.21(+1.48%) |
Jun 14, 2012 | 13.73 | 14.13 | 13.73 | 14.06 | 312,974 | +0.36(+2.66%) |
Jun 13, 2012 | 13.85 | 14.13 | 13.58 | 13.70 | 254,170 | -0.22(-1.55%) |
Jun 12, 2012 | 13.79 | 13.97 | 13.62 | 13.91 | 229,353 | +0.25(+1.85%) |
Jun 11, 2012 | 13.99 | 14.07 | 13.63 | 13.66 | 336,368 | -0.22(-1.55%) |
Jun 08, 2012 | 13.53 | 13.99 | 13.46 | 13.87 | 143,619 | +0.28(+2.02%) |
Jun 07, 2012 | 13.72 | 13.82 | 13.55 | 13.60 | 225,568 | +0.10(+0.77%) |
Jun 06, 2012 | 13.30 | 13.50 | 13.24 | 13.49 | 137,116 | +0.31(+2.37%) |
Jun 05, 2012 | 13.07 | 13.38 | 13.07 | 13.18 | 222,381 | +0.00(+0.00%) |
Jun 04, 2012 | 13.25 | 13.29 | 13.09 | 13.18 | 253,507 | +0.02(+0.17%) |