Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.38 | 15.53 | 15.30 | 15.47 | 10,580 | +0.09(+0.62%) |
Jun 27, 2013 | 15.34 | 15.38 | 15.34 | 15.38 | 1,880 | +0.05(+0.32%) |
Jun 26, 2013 | 15.43 | 15.43 | 15.33 | 15.33 | 1,008 | -0.02(-0.16%) |
Jun 25, 2013 | 15.32 | 15.44 | 15.10 | 15.35 | 5,780 | -0.05(-0.30%) |
Jun 24, 2013 | 15.46 | 15.46 | 15.34 | 15.40 | 1,040 | -0.46(-2.90%) |
Jun 21, 2013 | 16.07 | 16.07 | 15.75 | 15.86 | 2,091 | -0.27(-1.65%) |
Jun 20, 2013 | 16.14 | 16.18 | 16.09 | 16.13 | 2,464 | -0.16(-1.00%) |
Jun 19, 2013 | 16.46 | 16.50 | 16.29 | 16.29 | 825 | -0.18(-1.09%) |
Jun 18, 2013 | 16.26 | 16.47 | 16.26 | 16.47 | 745 | +0.33(+2.04%) |
Jun 17, 2013 | 16.09 | 16.18 | 16.09 | 16.14 | 300 | +0.30(+1.89%) |
Jun 14, 2013 | 15.84 | 15.85 | 15.74 | 15.84 | 2,260 | -0.05(-0.31%) |
Jun 13, 2013 | 16.00 | 16.00 | 15.89 | 15.89 | 820 | -0.15(-0.95%) |
Jun 12, 2013 | 16.10 | 16.10 | 16.01 | 16.04 | 528 | -0.12(-0.72%) |
Jun 11, 2013 | 16.28 | 16.28 | 16.16 | 16.16 | 410 | -0.23(-1.43%) |
Jun 10, 2013 | 16.10 | 16.50 | 16.10 | 16.39 | 2,632 | +0.35(+2.15%) |
Jun 07, 2013 | 15.93 | 16.15 | 15.93 | 16.05 | 6,529 | +0.29(+1.83%) |
Jun 06, 2013 | 15.85 | 16.03 | 15.76 | 15.76 | 1,291 | -0.28(-1.76%) |
Jun 05, 2013 | 16.19 | 16.19 | 16.04 | 16.04 | 4,075 | -0.15(-0.91%) |
Jun 04, 2013 | 16.29 | 16.29 | 16.17 | 16.19 | 11,149 | -0.30(-1.82%) |
Jun 03, 2013 | 16.37 | 16.49 | 16.37 | 16.49 | 6,061 | +0.09(+0.56%) |
May 31, 2013 | 16.42 | 16.56 | 16.35 | 16.40 | 10,506 | -0.09(-0.54%) |
May 30, 2013 | 16.26 | 16.57 | 16.26 | 16.49 | 2,997 | +0.40(+2.47%) |
May 29, 2013 | 16.02 | 16.09 | 16.02 | 16.09 | 2,030 | +0.16(+1.00%) |
May 28, 2013 | 16.04 | 16.07 | 15.93 | 15.93 | 6,108 | -0.05(-0.33%) |
May 24, 2013 | 15.85 | 15.98 | 15.85 | 15.98 | 2,426 | +0.02(+0.11%) |
May 23, 2013 | 15.79 | 15.97 | 15.79 | 15.97 | 74,437 | +0.09(+0.54%) |
May 22, 2013 | 15.93 | 15.95 | 15.86 | 15.88 | 20,931 | -0.17(-1.05%) |
May 21, 2013 | 15.85 | 16.05 | 15.85 | 16.05 | 1,945 | +0.44(+2.81%) |
May 20, 2013 | 16.02 | 16.02 | 15.61 | 15.61 | 952 | -0.35(-2.19%) |
May 17, 2013 | 15.92 | 15.96 | 15.92 | 15.96 | 485 | +0.04(+0.25%) |
May 16, 2013 | 15.87 | 16.03 | 15.87 | 15.92 | 3,025 | +0.05(+0.33%) |
May 15, 2013 | 15.76 | 15.88 | 15.69 | 15.87 | 3,672 | -0.10(-0.60%) |
May 13, 2013 | 15.97 | 15.97 | 15.82 | 15.96 | 905 | +0.07(+0.45%) |
May 10, 2013 | 15.58 | 15.95 | 15.58 | 15.89 | 8,054 | +0.26(+1.65%) |
May 09, 2013 | 15.67 | 15.67 | 15.63 | 15.63 | 3,871 | +0.10(+0.62%) |
May 08, 2013 | 15.56 | 15.69 | 15.52 | 15.54 | 16,335 | -0.01(-0.09%) |
May 07, 2013 | 15.36 | 15.55 | 15.16 | 15.55 | 3,332 | -0.18(-1.14%) |
May 06, 2013 | 16.48 | 16.48 | 15.69 | 15.73 | 3,217 | -0.90(-5.42%) |
May 03, 2013 | 16.46 | 16.63 | 16.46 | 16.63 | 57,345 | +0.28(+1.69%) |
May 02, 2013 | 16.43 | 16.43 | 16.34 | 16.35 | 1,253 | +0.01(+0.09%) |
May 01, 2013 | 16.66 | 16.71 | 16.34 | 16.34 | 1,655 | -0.49(-2.91%) |
Apr 30, 2013 | 16.84 | 16.88 | 16.81 | 16.83 | 4,727 | +0.14(+0.84%) |
Apr 29, 2013 | 16.66 | 16.69 | 16.65 | 16.69 | 1,055 | +0.11(+0.66%) |
Apr 26, 2013 | 16.81 | 16.69 | 16.58 | 16.58 | 1,083 | -0.11(-0.66%) |
Apr 25, 2013 | 16.71 | 16.86 | 16.69 | 16.69 | 2,585 | +0.14(+0.83%) |
Apr 24, 2013 | 16.53 | 16.58 | 16.51 | 16.55 | 1,056 | -0.02(-0.10%) |
Apr 23, 2013 | 16.49 | 16.57 | 16.49 | 16.57 | 525 | +0.01(+0.09%) |
Apr 22, 2013 | 16.47 | 16.60 | 16.34 | 16.56 | 772 | +0.13(+0.79%) |
Apr 19, 2013 | 16.51 | 16.59 | 16.40 | 16.43 | 3,264 | +0.10(+0.59%) |
Apr 18, 2013 | 16.12 | 16.33 | 16.08 | 16.33 | 2,891 | +0.23(+1.44%) |
Apr 17, 2013 | 16.26 | 16.26 | 15.95 | 16.10 | 3,745 | -0.35(-2.14%) |
Apr 16, 2013 | 16.79 | 16.80 | 16.45 | 16.45 | 4,879 | -0.02(-0.12%) |
Apr 15, 2013 | 16.50 | 16.50 | 16.34 | 16.47 | 6,992 | -0.32(-1.88%) |
Apr 12, 2013 | 16.89 | 16.89 | 16.71 | 16.79 | 1,636 | -0.34(-1.96%) |
Apr 11, 2013 | 17.00 | 17.12 | 16.78 | 17.12 | 2,063 | -0.01(-0.06%) |
Apr 10, 2013 | 16.87 | 17.13 | 16.84 | 17.13 | 2,498 | +0.36(+2.12%) |
Apr 09, 2013 | 16.35 | 16.78 | 16.35 | 16.77 | 1,931 | +0.23(+1.36%) |
Apr 08, 2013 | 16.51 | 16.55 | 16.30 | 16.55 | 5,798 | +0.04(+0.24%) |
Apr 05, 2013 | 16.64 | 16.64 | 16.28 | 16.51 | 57,676 | -0.27(-1.62%) |
Apr 04, 2013 | 16.71 | 16.81 | 16.68 | 16.78 | 7,682 | -0.03(-0.16%) |
Apr 03, 2013 | 16.93 | 16.96 | 16.66 | 16.81 | 16,263 | -0.11(-0.65%) |
Apr 02, 2013 | 16.45 | 16.96 | 16.45 | 16.92 | 4,944 | +0.05(+0.28%) |
Apr 01, 2013 | 17.03 | 17.03 | 16.82 | 16.87 | 1,384 | -0.17(-0.99%) |
Mar 28, 2013 | 17.05 | 17.13 | 17.04 | 17.04 | 19,002 | -0.03(-0.17%) |
Mar 27, 2013 | 16.95 | 17.07 | 16.88 | 17.07 | 1,796 | +0.18(+1.07%) |
Mar 26, 2013 | 16.84 | 16.90 | 16.84 | 16.89 | 943 | +0.11(+0.64%) |
Mar 25, 2013 | 16.67 | 16.78 | 16.67 | 16.78 | 2,724 | +0.08(+0.49%) |
Mar 22, 2013 | 16.78 | 16.78 | 16.61 | 16.70 | 13,000 | -0.14(-0.83%) |
Mar 21, 2013 | 16.85 | 16.85 | 16.84 | 16.84 | 1,025 | +0.21(+1.29%) |
Mar 20, 2013 | 16.73 | 16.83 | 16.57 | 16.63 | 1,818 | -0.29(-1.74%) |
Mar 19, 2013 | 16.80 | 16.92 | 16.72 | 16.92 | 1,245 | -0.24(-1.40%) |
Mar 18, 2013 | 16.77 | 17.25 | 16.66 | 17.16 | 2,550 | -0.13(-0.75%) |
Mar 15, 2013 | 16.73 | 17.29 | 16.73 | 17.29 | 6,681 | +0.54(+3.23%) |
Mar 14, 2013 | 16.83 | 16.83 | 16.61 | 16.75 | 800 | -0.05(-0.31%) |
Mar 13, 2013 | 16.59 | 16.87 | 16.59 | 16.80 | 1,015 | -0.25(-1.45%) |
Mar 12, 2013 | 17.09 | 17.21 | 16.89 | 17.05 | 3,465 | +0.01(+0.06%) |
Mar 11, 2013 | 16.99 | 17.08 | 16.97 | 17.04 | 1,926 | +0.05(+0.29%) |
Mar 08, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 3,828 | -0.09(-0.51%) |
Mar 07, 2013 | 17.21 | 17.21 | 16.95 | 17.08 | 1,150 | +0.14(+0.85%) |
Mar 06, 2013 | 16.87 | 16.96 | 16.70 | 16.93 | 2,747 | +0.45(+2.74%) |
Mar 05, 2013 | 16.49 | 16.67 | 16.43 | 16.48 | 3,441 | +0.17(+1.07%) |
Mar 04, 2013 | 16.42 | 16.66 | 16.22 | 16.31 | 1,825 | -0.46(-2.75%) |
Mar 01, 2013 | 16.49 | 16.85 | 16.49 | 16.77 | 2,100 | +0.12(+0.74%) |
Feb 28, 2013 | 16.45 | 16.65 | 16.38 | 16.65 | 7,513 | +0.29(+1.75%) |
Feb 27, 2013 | 16.55 | 16.65 | 16.36 | 16.36 | 8,165 | -0.19(-1.15%) |
Feb 26, 2013 | 16.54 | 16.58 | 16.40 | 16.55 | 1,580 | -0.36(-2.13%) |
Feb 22, 2013 | 16.74 | 16.94 | 16.74 | 16.91 | 1,525 | -0.10(-0.59%) |
Feb 21, 2013 | 17.31 | 17.31 | 16.91 | 17.01 | 2,984 | -0.50(-2.86%) |
Feb 20, 2013 | 17.73 | 17.93 | 17.44 | 17.51 | 5,600 | -0.31(-1.73%) |
Feb 19, 2013 | 16.59 | 17.82 | 16.59 | 17.82 | 2,450 | +0.93(+5.52%) |
Feb 15, 2013 | 16.90 | 16.92 | 16.87 | 16.89 | 1,985 | -0.13(-0.76%) |
Feb 14, 2013 | 17.00 | 17.02 | 16.96 | 17.02 | 2,635 | +0.05(+0.28%) |
Feb 13, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 2,345 | +0.00(+0.01%) |
Feb 12, 2013 | 16.96 | 17.02 | 16.96 | 16.97 | 535 | +0.02(+0.10%) |
Feb 11, 2013 | 16.82 | 16.95 | 16.82 | 16.95 | 2,655 | -0.16(-0.92%) |
Feb 08, 2013 | 16.99 | 17.14 | 16.99 | 17.11 | 830 | -0.05(-0.26%) |
Feb 07, 2013 | 17.05 | 17.16 | 16.88 | 17.16 | 2,695 | +0.02(+0.09%) |
Feb 06, 2013 | 17.07 | 17.23 | 17.05 | 17.14 | 865 | +0.16(+0.94%) |
Feb 04, 2013 | 16.90 | 17.07 | 16.90 | 16.98 | 2,510 | -0.24(-1.40%) |
Feb 01, 2013 | 17.01 | 17.22 | 16.88 | 17.22 | 10,166 | +0.17(+0.98%) |
Jan 31, 2013 | 16.80 | 17.09 | 16.80 | 17.05 | 3,088 | +0.36(+2.19%) |
Jan 30, 2013 | 16.70 | 16.82 | 16.69 | 16.69 | 1,450 | -0.06(-0.33%) |
Jan 29, 2013 | 16.69 | 16.75 | 16.69 | 16.75 | 898 | +0.13(+0.76%) |
Jan 28, 2013 | 16.42 | 16.63 | 16.42 | 16.62 | 5,809 | +0.10(+0.61%) |
Jan 25, 2013 | 16.42 | 16.57 | 16.42 | 16.52 | 3,355 | -0.11(-0.65%) |
Jan 24, 2013 | 16.60 | 16.63 | 16.55 | 16.63 | 3,265 | +0.20(+1.21%) |
Jan 23, 2013 | 16.37 | 16.44 | 16.37 | 16.43 | 2,135 | +0.06(+0.37%) |
Jan 22, 2013 | 16.39 | 16.39 | 16.32 | 16.37 | 1,341 | -0.15(-0.91%) |
Jan 18, 2013 | 16.28 | 16.52 | 16.27 | 16.52 | 3,560 | +0.23(+1.42%) |
Jan 17, 2013 | 16.28 | 16.41 | 16.28 | 16.29 | 2,975 | -0.00(-0.01%) |
Jan 16, 2013 | 16.07 | 16.30 | 16.00 | 16.29 | 7,486 | +0.18(+1.14%) |
Jan 15, 2013 | 15.84 | 16.11 | 15.84 | 16.11 | 765 | +0.15(+0.92%) |
Jan 14, 2013 | 16.10 | 16.10 | 15.89 | 15.96 | 4,770 | -0.09(-0.57%) |
Jan 12, 2013 | 16.05 | 16.08 | 16.04 | 16.05 | 3,797 | +0.00(+0.00%) |
Jan 11, 2013 | 16.05 | 16.08 | 16.04 | 16.05 | 3,797 | -0.09(-0.57%) |
Jan 10, 2013 | 15.96 | 16.23 | 15.96 | 16.14 | 2,235 | +0.06(+0.35%) |
Jan 09, 2013 | 16.37 | 16.38 | 16.09 | 16.09 | 1,495 | -0.33(-2.03%) |
Jan 08, 2013 | 16.45 | 16.58 | 16.41 | 16.42 | 6,447 | -0.05(-0.32%) |
Jan 07, 2013 | 16.50 | 16.50 | 16.34 | 16.47 | 2,115 | +0.14(+0.88%) |
Jan 04, 2013 | 16.08 | 16.41 | 16.08 | 16.33 | 2,725 | +0.35(+2.20%) |
Jan 03, 2013 | 16.25 | 16.26 | 15.98 | 15.98 | 4,785 | -0.26(-1.61%) |
Jan 02, 2013 | 16.09 | 16.24 | 16.03 | 16.24 | 3,418 | +0.79(+5.11%) |
Dec 31, 2012 | 15.16 | 15.52 | 15.12 | 15.45 | 3,689 | +0.27(+1.78%) |
Dec 28, 2012 | 15.19 | 15.20 | 15.00 | 15.18 | 1,222 | -0.04(-0.24%) |
Dec 27, 2012 | 15.20 | 15.31 | 15.12 | 15.22 | 2,515 | +0.03(+0.17%) |
Dec 26, 2012 | 15.05 | 15.20 | 14.90 | 15.19 | 20,585 | +0.01(+0.07%) |
Dec 24, 2012 | 15.09 | 15.21 | 15.09 | 15.18 | 1,645 | +0.02(+0.13%) |
Dec 21, 2012 | 15.42 | 15.42 | 15.14 | 15.16 | 5,456 | -0.39(-2.48%) |
Dec 20, 2012 | 15.61 | 15.69 | 15.53 | 15.55 | 1,585 | -0.13(-0.82%) |
Dec 19, 2012 | 15.65 | 15.77 | 15.62 | 15.68 | 17,547 | -0.15(-0.98%) |
Dec 18, 2012 | 15.34 | 15.83 | 15.34 | 15.83 | 4,010 | +0.17(+1.09%) |
Dec 17, 2012 | 15.78 | 15.81 | 15.56 | 15.66 | 4,825 | -0.03(-0.20%) |
Dec 14, 2012 | 15.84 | 16.26 | 15.66 | 15.69 | 1,140 | -0.23(-1.43%) |
Dec 13, 2012 | 15.95 | 16.25 | 15.92 | 15.92 | 6,264 | +0.01(+0.05%) |
Dec 12, 2012 | 15.80 | 16.00 | 15.79 | 15.91 | 3,005 | +0.35(+2.22%) |
Dec 11, 2012 | 15.44 | 15.61 | 15.44 | 15.56 | 4,261 | +0.29(+1.90%) |
Dec 10, 2012 | 15.11 | 15.27 | 15.10 | 15.27 | 2,405 | +0.25(+1.69%) |
Dec 07, 2012 | 15.19 | 15.19 | 15.02 | 15.02 | 4,747 | -0.10(-0.66%) |
Dec 06, 2012 | 15.23 | 15.23 | 14.93 | 15.12 | 2,166 | +0.18(+1.20%) |
Dec 05, 2012 | 14.68 | 14.98 | 14.59 | 14.94 | 10,300 | +0.23(+1.56%) |
Dec 04, 2012 | 14.65 | 14.71 | 14.63 | 14.71 | 4,504 | +0.15(+1.03%) |
Nov 30, 2012 | 14.78 | 14.81 | 14.49 | 14.56 | 11,015 | -0.16(-1.08%) |
Nov 29, 2012 | 14.63 | 14.72 | 14.61 | 14.72 | 1,890 | +0.13(+0.90%) |
Nov 28, 2012 | 14.43 | 14.59 | 14.43 | 14.59 | 6,705 | +0.35(+2.44%) |
Nov 27, 2012 | 14.64 | 14.64 | 14.24 | 14.24 | 1,830 | -0.38(-2.58%) |
Nov 26, 2012 | 14.86 | 14.86 | 14.62 | 14.62 | 2,350 | -0.29(-1.93%) |
Nov 24, 2012 | 15.02 | 15.02 | 14.90 | 14.90 | 1,260 | +0.00(+0.00%) |
Nov 23, 2012 | 15.02 | 15.02 | 14.90 | 14.90 | 1,260 | -0.13(-0.90%) |
Nov 21, 2012 | 14.88 | 15.10 | 14.88 | 15.04 | 2,354 | +0.14(+0.94%) |
Nov 20, 2012 | 14.76 | 15.00 | 14.72 | 14.90 | 3,889 | +0.58(+4.07%) |
Nov 19, 2012 | 14.27 | 14.32 | 14.12 | 14.32 | 3,514 | +0.30(+2.12%) |
Nov 16, 2012 | 13.92 | 14.08 | 13.92 | 14.02 | 7,505 | +0.04(+0.25%) |
Nov 15, 2012 | 14.35 | 14.35 | 13.79 | 13.98 | 3,125 | -0.29(-2.00%) |
Nov 14, 2012 | 14.39 | 14.42 | 14.23 | 14.27 | 2,162 | -0.11(-0.73%) |
Nov 13, 2012 | 14.36 | 14.41 | 14.25 | 14.38 | 6,842 | -0.23(-1.57%) |
Nov 12, 2012 | 14.62 | 14.66 | 14.50 | 14.60 | 13,912 | +0.18(+1.28%) |
Nov 09, 2012 | 14.33 | 14.43 | 14.32 | 14.42 | 3,543 | +0.19(+1.32%) |
Nov 08, 2012 | 14.53 | 14.54 | 14.20 | 14.23 | 4,263 | -0.29(-2.01%) |
Nov 07, 2012 | 14.74 | 14.74 | 14.52 | 14.52 | 1,255 | -0.32(-2.16%) |
Nov 06, 2012 | 14.81 | 14.84 | 14.74 | 14.84 | 690 | +0.11(+0.75%) |
Nov 05, 2012 | 14.90 | 14.91 | 14.42 | 14.73 | 1,445 | -0.10(-0.65%) |
Nov 02, 2012 | 14.96 | 15.01 | 14.83 | 14.83 | 10,630 | -0.19(-1.26%) |
Nov 01, 2012 | 14.93 | 15.08 | 14.93 | 15.02 | 2,194 | +0.12(+0.80%) |
Oct 31, 2012 | 14.97 | 15.00 | 14.90 | 14.90 | 3,071 | -0.40(-2.61%) |
Oct 26, 2012 | 15.30 | 15.30 | 15.30 | 0 | +0.08(+0.53%) | |
Oct 25, 2012 | 15.28 | 15.28 | 15.22 | 15.22 | 605 | +0.09(+0.59%) |
Oct 24, 2012 | 15.32 | 15.32 | 15.06 | 15.13 | 3,540 | -0.20(-1.30%) |
Oct 23, 2012 | 15.56 | 15.61 | 15.22 | 15.33 | 7,970 | -0.26(-1.64%) |
Oct 19, 2012 | 15.85 | 15.85 | 15.55 | 15.59 | 741 | -0.35(-2.22%) |
Oct 18, 2012 | 15.98 | 16.03 | 15.94 | 15.94 | 1,560 | -0.09(-0.56%) |
Oct 17, 2012 | 15.88 | 16.03 | 15.88 | 16.03 | 975 | +0.56(+3.59%) |
Oct 16, 2012 | 15.24 | 15.49 | 15.24 | 15.47 | 1,260 | +0.38(+2.54%) |
Oct 15, 2012 | 15.21 | 15.21 | 15.07 | 15.09 | 4,295 | -0.07(-0.46%) |
Oct 12, 2012 | 15.14 | 15.21 | 14.96 | 15.16 | 1,619 | +0.07(+0.44%) |
Oct 11, 2012 | 15.24 | 15.24 | 15.09 | 15.09 | 1,497 | +0.05(+0.34%) |
Oct 10, 2012 | 15.19 | 15.19 | 15.00 | 15.04 | 1,595 | -0.18(-1.18%) |
Oct 09, 2012 | 15.27 | 15.27 | 15.21 | 15.22 | 975 | -0.12(-0.77%) |
Oct 08, 2012 | 15.34 | 15.34 | 15.34 | 15.34 | 105 | +0.21(+1.39%) |
Oct 06, 2012 | 15.21 | 15.21 | 15.13 | 15.13 | 1,460 | +0.00(+0.00%) |
Oct 05, 2012 | 15.21 | 15.21 | 15.13 | 15.13 | 1,460 | -0.01(-0.07%) |
Oct 04, 2012 | 15.16 | 15.16 | 15.12 | 15.14 | 2,375 | +0.11(+0.74%) |
Oct 03, 2012 | 15.21 | 15.21 | 14.98 | 15.03 | 2,598 | -0.28(-1.84%) |
Oct 02, 2012 | 15.31 | 15.35 | 15.31 | 15.31 | 2,860 | +0.07(+0.44%) |
Oct 01, 2012 | 15.47 | 15.54 | 15.19 | 15.24 | 1,975 | +0.01(+0.09%) |
Sep 28, 2012 | 15.31 | 15.34 | 15.23 | 15.23 | 9,005 | -0.23(-1.49%) |
Sep 27, 2012 | 15.03 | 15.46 | 15.03 | 15.46 | 2,657 | +0.60(+4.04%) |
Sep 26, 2012 | 14.75 | 14.94 | 14.73 | 14.86 | 3,448 | -0.23(-1.52%) |
Sep 25, 2012 | 15.36 | 15.36 | 14.94 | 15.09 | 51,599 | -0.38(-2.47%) |
Sep 24, 2012 | 15.67 | 15.67 | 15.45 | 15.47 | 2,185 | -0.44(-2.77%) |
Sep 21, 2012 | 15.85 | 15.94 | 15.75 | 15.91 | 2,295 | +0.08(+0.52%) |
Sep 20, 2012 | 15.52 | 15.88 | 15.38 | 15.83 | 3,760 | +0.41(+2.65%) |
Sep 19, 2012 | 15.67 | 15.78 | 15.41 | 15.42 | 1,255 | -0.14(-0.89%) |
Sep 18, 2012 | 15.88 | 15.92 | 15.50 | 15.56 | 14,625 | -0.50(-3.11%) |
Sep 17, 2012 | 16.24 | 16.28 | 16.02 | 16.06 | 15,521 | +0.06(+0.37%) |
Sep 14, 2012 | 16.05 | 16.15 | 15.75 | 16.00 | 11,580 | +0.23(+1.45%) |
Sep 13, 2012 | 15.73 | 15.77 | 15.60 | 15.77 | 1,335 | +0.14(+0.91%) |
Sep 12, 2012 | 15.31 | 15.63 | 15.29 | 15.63 | 2,100 | +0.22(+1.42%) |
Sep 11, 2012 | 15.57 | 15.57 | 15.36 | 15.41 | 2,000 | -0.15(-0.96%) |
Sep 10, 2012 | 15.54 | 15.66 | 15.54 | 15.56 | 515 | -0.08(-0.51%) |
Sep 07, 2012 | 15.42 | 15.67 | 15.42 | 15.64 | 2,470 | +0.11(+0.71%) |
Sep 06, 2012 | 14.95 | 15.74 | 14.95 | 15.53 | 6,975 | +0.62(+4.16%) |
Sep 05, 2012 | 15.09 | 15.16 | 14.78 | 14.91 | 1,230 | -0.29(-1.92%) |
Sep 04, 2012 | 15.10 | 15.20 | 15.07 | 15.20 | 1,060 | +0.04(+0.30%) |
Aug 31, 2012 | 15.20 | 15.21 | 15.14 | 15.16 | 9,525 | +0.13(+0.89%) |
Aug 30, 2012 | 15.26 | 15.27 | 15.02 | 15.02 | 1,500 | -0.21(-1.35%) |
Aug 29, 2012 | 15.19 | 15.32 | 15.19 | 15.23 | 1,205 | +0.01(+0.06%) |
Aug 27, 2012 | 15.63 | 15.63 | 15.21 | 15.22 | 1,425 | -0.37(-2.37%) |
Aug 24, 2012 | 15.49 | 15.61 | 15.49 | 15.59 | 715 | +0.05(+0.31%) |
Aug 23, 2012 | 15.55 | 15.55 | 15.49 | 15.54 | 700 | -0.08(-0.52%) |
Aug 22, 2012 | 15.46 | 15.65 | 15.16 | 15.62 | 2,120 | +0.06(+0.40%) |
Aug 21, 2012 | 15.40 | 15.65 | 15.39 | 15.56 | 1,200 | +0.53(+3.49%) |
Aug 20, 2012 | 14.97 | 15.04 | 14.97 | 15.04 | 400 | -0.21(-1.35%) |
Aug 17, 2012 | 15.36 | 15.36 | 15.18 | 15.24 | 3,465 | -0.45(-2.87%) |
Aug 16, 2012 | 15.75 | 15.82 | 15.69 | 15.69 | 2,980 | +0.04(+0.26%) |
Aug 15, 2012 | 15.66 | 15.66 | 15.65 | 15.65 | 1,005 | +0.01(+0.06%) |
Aug 14, 2012 | 15.81 | 15.81 | 15.64 | 15.64 | 4,755 | -0.04(-0.26%) |
Aug 13, 2012 | 15.45 | 15.70 | 15.43 | 15.68 | 14,500 | -0.10(-0.63%) |
Aug 11, 2012 | 15.87 | 15.87 | 15.35 | 15.78 | 6,646 | +0.00(+0.00%) |
Aug 10, 2012 | 15.87 | 15.87 | 15.35 | 15.78 | 6,646 | -0.27(-1.66%) |
Aug 09, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.44(+2.82%) |
Aug 08, 2012 | 15.43 | 15.72 | 15.43 | 15.61 | 2,000 | +0.21(+1.34%) |
Aug 07, 2012 | 14.65 | 15.40 | 14.65 | 15.40 | 2,300 | +0.57(+3.84%) |
Aug 06, 2012 | 14.83 | 14.92 | 14.83 | 14.83 | 955 | -0.06(-0.40%) |
Aug 03, 2012 | 14.65 | 15.01 | 14.65 | 14.89 | 1,276 | +0.13(+0.88%) |
Aug 02, 2012 | 14.54 | 14.76 | 14.54 | 14.76 | 4,629 | +0.07(+0.50%) |
Aug 01, 2012 | 14.58 | 14.73 | 14.58 | 14.69 | 2,460 | -0.09(-0.64%) |
Jul 31, 2012 | 15.00 | 15.04 | 14.75 | 14.78 | 6,377 | -0.35(-2.33%) |
Jul 30, 2012 | 14.69 | 15.22 | 14.69 | 15.13 | 4,410 | +0.44(+3.01%) |
Jul 27, 2012 | 14.56 | 14.80 | 14.56 | 14.69 | 3,385 | +0.08(+0.52%) |
Jul 26, 2012 | 14.24 | 14.61 | 14.07 | 14.61 | 3,305 | +0.60(+4.30%) |
Jul 25, 2012 | 14.07 | 14.12 | 13.99 | 14.01 | 2,230 | -0.02(-0.17%) |
Jul 24, 2012 | 14.37 | 14.37 | 14.04 | 14.04 | 300 | -0.43(-3.00%) |
Jul 23, 2012 | 14.16 | 14.48 | 14.16 | 14.47 | 955 | +0.10(+0.70%) |
Jul 20, 2012 | 14.26 | 14.45 | 14.26 | 14.37 | 9,235 | +0.07(+0.49%) |
Jul 19, 2012 | 14.12 | 14.33 | 14.11 | 14.30 | 2,105 | +0.41(+2.98%) |
Jul 18, 2012 | 13.63 | 13.89 | 13.63 | 13.89 | 2,400 | +0.15(+1.08%) |
Jul 17, 2012 | 13.59 | 13.74 | 13.58 | 13.74 | 1,275 | +0.00(+0.00%) |
Jul 16, 2012 | 13.54 | 13.82 | 13.54 | 13.74 | 1,511 | +0.31(+2.29%) |
Jul 14, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | +0.00(+0.00%) |
Jul 13, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | -0.01(-0.07%) |
Jul 12, 2012 | 13.50 | 13.53 | 13.42 | 13.44 | 4,800 | -0.24(-1.76%) |
Jul 11, 2012 | 13.72 | 13.72 | 13.66 | 13.68 | 729 | +0.11(+0.84%) |
Jul 10, 2012 | 13.73 | 13.75 | 13.55 | 13.57 | 915 | -0.21(-1.55%) |
Jul 09, 2012 | 13.77 | 13.78 | 13.76 | 13.78 | 612 | +0.00(+0.00%) |
Jul 06, 2012 | 13.69 | 13.89 | 13.69 | 13.78 | 5,893 | -0.12(-0.86%) |
Jul 05, 2012 | 13.98 | 14.04 | 13.87 | 13.90 | 1,865 | -0.34(-2.36%) |
Jul 03, 2012 | 13.91 | 14.24 | 13.91 | 14.24 | 1,938 | +0.34(+2.42%) |