Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.16 | 24.31 | 23.45 | 23.48 | 269,075 | -0.67(-2.76%) |
Jun 27, 2013 | 24.16 | 24.33 | 23.92 | 24.15 | 0 | +0.31(+1.31%) |
Jun 26, 2013 | 23.96 | 24.10 | 23.82 | 23.83 | 0 | -0.02(-0.09%) |
Jun 25, 2013 | 23.93 | 23.96 | 23.63 | 23.85 | 0 | +0.27(+1.14%) |
Jun 24, 2013 | 23.74 | 23.80 | 23.37 | 23.59 | 0 | -0.24(-1.00%) |
Jun 21, 2013 | 24.71 | 24.80 | 23.75 | 23.82 | 318,880 | -0.76(-3.10%) |
Jun 20, 2013 | 25.41 | 25.50 | 24.09 | 24.59 | 0 | -1.21(-4.67%) |
Jun 19, 2013 | 26.23 | 26.43 | 25.74 | 25.79 | 0 | -0.57(-2.15%) |
Jun 18, 2013 | 26.32 | 26.43 | 26.13 | 26.36 | 0 | +0.11(+0.41%) |
Jun 17, 2013 | 26.56 | 26.56 | 25.94 | 26.25 | 0 | +0.02(+0.06%) |
Jun 14, 2013 | 26.64 | 26.69 | 26.10 | 26.23 | 0 | -0.37(-1.39%) |
Jun 13, 2013 | 26.40 | 26.70 | 26.01 | 26.60 | 123,884 | +0.30(+1.12%) |
Jun 12, 2013 | 26.96 | 27.21 | 26.19 | 26.31 | 136,384 | -0.56(-2.08%) |
Jun 11, 2013 | 26.57 | 26.95 | 26.21 | 26.87 | 215,105 | +0.18(+0.68%) |
Jun 10, 2013 | 25.87 | 26.82 | 25.87 | 26.69 | 0 | +0.83(+3.20%) |
Jun 07, 2013 | 25.90 | 26.03 | 25.61 | 25.86 | 0 | +0.19(+0.73%) |
Jun 06, 2013 | 25.09 | 25.70 | 24.97 | 25.67 | 231,097 | +0.52(+2.05%) |
Jun 05, 2013 | 25.20 | 25.37 | 24.95 | 25.15 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 25.14 | 25.41 | 25.10 | 25.23 | 0 | +0.15(+0.59%) |
Jun 03, 2013 | 24.71 | 25.22 | 24.58 | 25.08 | 303,580 | +0.50(+2.03%) |
May 31, 2013 | 24.47 | 24.87 | 24.41 | 24.58 | 265,390 | -0.10(-0.40%) |
May 30, 2013 | 23.77 | 24.90 | 23.54 | 24.68 | 383,619 | +0.92(+3.86%) |
May 29, 2013 | 24.61 | 24.61 | 23.70 | 23.76 | 114,953 | -0.91(-3.69%) |
May 28, 2013 | 24.42 | 24.79 | 24.37 | 24.67 | 199,030 | +0.47(+1.93%) |
May 24, 2013 | 24.50 | 24.50 | 24.18 | 24.20 | 0 | -0.46(-1.86%) |
May 23, 2013 | 24.24 | 24.73 | 24.24 | 24.66 | 0 | +0.27(+1.11%) |
May 22, 2013 | 24.89 | 25.08 | 24.09 | 24.39 | 0 | -0.48(-1.91%) |
May 21, 2013 | 24.93 | 25.09 | 24.77 | 24.87 | 0 | -0.10(-0.39%) |
May 20, 2013 | 25.09 | 25.42 | 24.92 | 24.96 | 0 | -0.04(-0.16%) |
May 17, 2013 | 25.20 | 25.49 | 24.92 | 25.00 | 0 | -0.17(-0.68%) |
May 16, 2013 | 25.78 | 25.78 | 25.18 | 25.18 | 146,558 | -0.55(-2.14%) |
May 15, 2013 | 25.53 | 26.14 | 25.44 | 25.73 | 0 | +0.82(+3.29%) |
May 13, 2013 | 24.58 | 24.97 | 24.48 | 24.91 | 0 | +0.37(+1.50%) |
May 10, 2013 | 24.18 | 24.58 | 23.99 | 24.54 | 0 | +0.43(+1.80%) |
May 09, 2013 | 25.73 | 25.73 | 23.71 | 24.10 | 0 | +0.04(+0.17%) |
May 08, 2013 | 23.82 | 24.56 | 23.82 | 24.06 | 0 | +0.25(+1.07%) |
May 07, 2013 | 23.82 | 23.97 | 23.70 | 23.81 | 0 | +0.11(+0.48%) |
May 06, 2013 | 23.87 | 23.98 | 23.48 | 23.69 | 0 | -0.07(-0.28%) |
May 03, 2013 | 23.88 | 23.90 | 23.61 | 23.76 | 0 | +0.13(+0.56%) |
May 02, 2013 | 23.36 | 23.73 | 23.36 | 23.63 | 0 | +0.31(+1.34%) |
May 01, 2013 | 24.04 | 24.04 | 23.32 | 23.32 | 209,000 | -0.43(-1.83%) |
Apr 30, 2013 | 24.00 | 24.00 | 23.69 | 23.75 | 0 | -0.10(-0.41%) |
Apr 29, 2013 | 23.68 | 24.00 | 23.48 | 23.85 | 106,330 | +0.30(+1.29%) |
Apr 26, 2013 | 23.70 | 23.76 | 23.50 | 23.55 | 95,092 | -0.16(-0.66%) |
Apr 25, 2013 | 23.29 | 23.97 | 23.14 | 23.70 | 206,166 | +0.54(+2.34%) |
Apr 24, 2013 | 23.00 | 23.34 | 22.82 | 23.16 | 149,142 | +0.25(+1.11%) |
Apr 23, 2013 | 22.23 | 22.91 | 21.91 | 22.91 | 171,947 | +0.22(+0.98%) |
Apr 22, 2013 | 22.47 | 23.24 | 22.00 | 22.68 | 249,815 | +0.87(+3.98%) |
Apr 19, 2013 | 21.71 | 22.00 | 21.67 | 21.82 | 108,671 | +0.07(+0.30%) |
Apr 18, 2013 | 21.68 | 21.83 | 21.62 | 21.75 | 165,288 | +0.03(+0.15%) |
Apr 17, 2013 | 21.73 | 21.85 | 21.49 | 21.72 | 97,927 | -0.11(-0.53%) |
Apr 16, 2013 | 21.77 | 21.96 | 21.62 | 21.83 | 224,523 | +0.16(+0.76%) |
Apr 15, 2013 | 22.07 | 22.25 | 21.61 | 21.67 | 145,940 | -0.43(-1.97%) |
Apr 12, 2013 | 21.67 | 22.14 | 21.51 | 22.10 | 113,493 | +0.41(+1.89%) |
Apr 11, 2013 | 21.41 | 21.78 | 21.34 | 21.69 | 101,919 | +0.19(+0.88%) |
Apr 10, 2013 | 21.15 | 21.59 | 21.06 | 21.50 | 76,231 | +0.40(+1.90%) |
Apr 09, 2013 | 21.18 | 21.24 | 20.87 | 21.10 | 107,521 | -0.10(-0.46%) |
Apr 08, 2013 | 21.01 | 21.20 | 20.88 | 21.20 | 95,918 | +0.32(+1.53%) |
Apr 05, 2013 | 20.41 | 20.90 | 20.41 | 20.88 | 91,379 | +0.17(+0.83%) |
Apr 04, 2013 | 20.53 | 20.82 | 20.48 | 20.71 | 161,982 | +0.27(+1.32%) |
Apr 03, 2013 | 20.61 | 20.64 | 20.09 | 20.44 | 140,382 | -0.20(-0.95%) |
Apr 02, 2013 | 20.39 | 20.76 | 20.39 | 20.64 | 171,339 | +0.30(+1.49%) |
Apr 01, 2013 | 20.03 | 20.50 | 20.03 | 20.33 | 177,206 | +0.30(+1.51%) |
Mar 28, 2013 | 20.00 | 20.22 | 19.86 | 20.03 | 92,423 | +0.07(+0.37%) |
Mar 27, 2013 | 19.64 | 20.02 | 19.45 | 19.95 | 69,366 | +0.14(+0.70%) |
Mar 26, 2013 | 19.76 | 19.93 | 19.54 | 19.82 | 62,369 | +0.10(+0.50%) |
Mar 25, 2013 | 19.70 | 19.78 | 19.43 | 19.72 | 160,168 | +0.02(+0.12%) |
Mar 22, 2013 | 19.66 | 19.77 | 19.45 | 19.69 | 84,458 | +0.02(+0.12%) |
Mar 21, 2013 | 19.20 | 19.90 | 19.20 | 19.67 | 91,666 | +0.29(+1.47%) |
Mar 20, 2013 | 19.41 | 19.49 | 19.24 | 19.38 | 136,291 | +0.09(+0.46%) |
Mar 19, 2013 | 19.35 | 19.58 | 19.05 | 19.29 | 98,828 | -0.18(-0.92%) |
Mar 18, 2013 | 19.17 | 19.60 | 19.11 | 19.47 | 99,809 | +0.12(+0.63%) |
Mar 15, 2013 | 19.57 | 19.64 | 19.28 | 19.35 | 138,042 | -0.19(-0.96%) |
Mar 14, 2013 | 19.33 | 19.68 | 19.33 | 19.54 | 145,488 | +0.43(+2.26%) |
Mar 13, 2013 | 20.23 | 20.23 | 18.82 | 19.11 | 119,506 | -1.07(-5.30%) |
Mar 12, 2013 | 20.32 | 20.32 | 20.13 | 20.17 | 103,632 | -0.13(-0.64%) |
Mar 11, 2013 | 20.25 | 20.47 | 19.96 | 20.30 | 139,253 | +0.06(+0.28%) |
Mar 08, 2013 | 20.39 | 20.39 | 20.14 | 20.25 | 64,882 | -0.12(-0.60%) |
Mar 07, 2013 | 20.26 | 20.46 | 20.19 | 20.37 | 118,181 | +0.07(+0.32%) |
Mar 06, 2013 | 20.48 | 20.73 | 20.24 | 20.30 | 123,788 | -0.19(-0.92%) |
Mar 05, 2013 | 19.86 | 20.61 | 19.86 | 20.49 | 362,178 | +0.26(+1.29%) |
Mar 04, 2013 | 20.76 | 20.87 | 19.81 | 20.23 | 182,762 | -0.60(-2.90%) |
Mar 01, 2013 | 20.18 | 20.97 | 20.14 | 20.83 | 98,668 | +0.39(+1.92%) |
Feb 28, 2013 | 20.55 | 20.83 | 20.08 | 20.44 | 122,308 | +0.40(+1.99%) |
Feb 27, 2013 | 19.33 | 20.21 | 19.22 | 20.04 | 177,236 | +0.57(+2.93%) |
Feb 26, 2013 | 18.71 | 19.80 | 18.59 | 19.47 | 188,300 | +0.91(+4.88%) |
Feb 25, 2013 | 19.29 | 19.42 | 18.55 | 18.57 | 150,913 | -0.69(-3.60%) |
Feb 22, 2013 | 19.47 | 19.47 | 19.06 | 19.26 | 128,748 | -0.08(-0.42%) |
Feb 21, 2013 | 19.27 | 19.46 | 19.10 | 19.34 | 46,916 | +0.03(+0.17%) |
Feb 20, 2013 | 19.47 | 19.58 | 19.31 | 19.31 | 46,790 | -0.26(-1.33%) |
Feb 19, 2013 | 19.41 | 19.58 | 19.22 | 19.57 | 96,195 | +0.12(+0.63%) |
Feb 15, 2013 | 19.53 | 19.57 | 19.14 | 19.45 | 80,942 | +0.06(+0.29%) |
Feb 14, 2013 | 18.67 | 19.46 | 18.67 | 19.39 | 33,099 | +0.21(+1.11%) |
Feb 13, 2013 | 19.00 | 19.19 | 18.93 | 19.18 | 50,817 | +0.25(+1.34%) |
Feb 12, 2013 | 18.66 | 18.98 | 18.53 | 18.93 | 37,794 | +0.33(+1.75%) |
Feb 11, 2013 | 18.52 | 18.74 | 18.52 | 18.60 | 61,469 | -0.01(-0.04%) |
Feb 08, 2013 | 17.82 | 18.75 | 17.73 | 18.61 | 85,610 | +0.86(+4.83%) |
Feb 07, 2013 | 17.59 | 17.84 | 17.34 | 17.75 | 98,515 | +0.12(+0.69%) |
Feb 06, 2013 | 17.51 | 17.64 | 17.27 | 17.63 | 32,967 | +0.32(+1.84%) |
Feb 04, 2013 | 17.66 | 17.78 | 17.25 | 17.31 | 96,519 | -0.39(-2.21%) |
Feb 01, 2013 | 17.82 | 17.93 | 17.56 | 17.70 | 64,771 | -0.01(-0.05%) |
Jan 31, 2013 | 18.09 | 18.56 | 17.65 | 17.71 | 106,507 | -0.10(-0.55%) |
Jan 30, 2013 | 17.54 | 18.05 | 17.32 | 17.81 | 116,481 | +0.35(+2.01%) |
Jan 29, 2013 | 17.33 | 17.62 | 17.11 | 17.46 | 148,004 | +1.04(+6.31%) |
Jan 28, 2013 | 16.97 | 16.97 | 16.36 | 16.42 | 81,631 | -0.55(-3.27%) |
Jan 25, 2013 | 17.25 | 17.38 | 16.87 | 16.98 | 75,139 | -0.17(-1.00%) |
Jan 24, 2013 | 16.63 | 17.41 | 16.63 | 17.15 | 71,339 | +0.50(+2.99%) |
Jan 23, 2013 | 16.74 | 16.80 | 16.58 | 16.65 | 89,764 | -0.07(-0.44%) |
Jan 22, 2013 | 16.23 | 16.76 | 16.14 | 16.72 | 91,190 | +0.55(+3.38%) |
Jan 18, 2013 | 16.32 | 16.46 | 16.09 | 16.18 | 100,326 | -0.20(-1.24%) |
Jan 17, 2013 | 16.58 | 16.58 | 16.24 | 16.38 | 64,644 | -0.10(-0.59%) |
Jan 16, 2013 | 16.67 | 16.68 | 16.44 | 16.48 | 48,869 | -0.20(-1.17%) |
Jan 15, 2013 | 16.65 | 16.77 | 16.60 | 16.67 | 31,436 | -0.11(-0.63%) |
Jan 14, 2013 | 16.65 | 16.93 | 16.60 | 16.78 | 65,259 | +0.14(+0.83%) |
Jan 11, 2013 | 16.70 | 16.83 | 16.58 | 16.64 | 52,658 | -0.02(-0.15%) |
Jan 10, 2013 | 16.83 | 16.90 | 16.58 | 16.67 | 33,658 | -0.07(-0.39%) |
Jan 09, 2013 | 16.51 | 16.99 | 16.51 | 16.73 | 110,382 | +0.24(+1.43%) |
Jan 08, 2013 | 16.23 | 16.58 | 16.21 | 16.49 | 72,755 | +0.20(+1.25%) |
Jan 07, 2013 | 16.20 | 16.32 | 16.20 | 16.29 | 67,688 | -0.02(-0.10%) |
Jan 04, 2013 | 16.32 | 16.97 | 16.19 | 16.31 | 238,504 | +0.08(+0.50%) |
Jan 03, 2013 | 16.20 | 16.48 | 16.14 | 16.23 | 99,397 | +0.00(+0.00%) |
Jan 02, 2013 | 16.32 | 16.48 | 15.84 | 16.23 | 192,094 | +0.38(+2.42%) |
Dec 31, 2012 | 16.10 | 16.10 | 15.43 | 15.84 | 170,457 | -0.19(-1.17%) |
Dec 28, 2012 | 15.98 | 16.26 | 15.96 | 16.03 | 163,794 | +0.00(+0.00%) |
Dec 27, 2012 | 16.11 | 16.22 | 15.74 | 16.03 | 59,335 | -0.02(-0.10%) |
Dec 26, 2012 | 15.59 | 16.41 | 15.59 | 16.05 | 122,829 | +0.45(+2.92%) |
Dec 24, 2012 | 16.17 | 16.30 | 15.36 | 15.59 | 62,884 | -0.55(-3.42%) |
Dec 21, 2012 | 16.14 | 16.31 | 16.04 | 16.14 | 378,838 | -0.16(-0.96%) |
Dec 20, 2012 | 16.19 | 16.37 | 16.06 | 16.30 | 115,130 | +0.07(+0.41%) |
Dec 19, 2012 | 16.40 | 16.52 | 16.19 | 16.23 | 124,374 | -0.16(-0.99%) |
Dec 18, 2012 | 16.25 | 16.49 | 16.16 | 16.40 | 58,967 | +0.21(+1.30%) |
Dec 17, 2012 | 16.40 | 16.50 | 15.92 | 16.18 | 158,240 | -0.10(-0.60%) |
Dec 14, 2012 | 16.38 | 16.57 | 16.13 | 16.28 | 178,918 | -0.47(-2.81%) |
Dec 13, 2012 | 16.73 | 17.00 | 16.59 | 16.75 | 47,274 | +0.07(+0.39%) |
Dec 12, 2012 | 16.97 | 17.05 | 16.64 | 16.69 | 41,573 | -0.20(-1.20%) |
Dec 11, 2012 | 16.70 | 17.03 | 16.67 | 16.89 | 276,466 | +0.28(+1.71%) |
Dec 10, 2012 | 16.66 | 16.68 | 16.47 | 16.61 | 28,141 | -0.02(-0.15%) |
Dec 07, 2012 | 16.31 | 16.74 | 16.16 | 16.63 | 39,219 | +0.44(+2.71%) |
Dec 06, 2012 | 16.22 | 16.29 | 16.10 | 16.19 | 72,766 | +0.01(+0.05%) |
Dec 05, 2012 | 16.33 | 16.37 | 15.78 | 16.18 | 44,383 | -0.08(-0.50%) |
Dec 04, 2012 | 16.32 | 16.39 | 16.05 | 16.27 | 194,346 | +0.00(+0.00%) |
Nov 30, 2012 | 16.35 | 16.37 | 16.05 | 16.27 | 142,759 | -0.02(-0.10%) |
Nov 29, 2012 | 16.25 | 16.33 | 15.52 | 16.28 | 82,077 | +0.21(+1.31%) |
Nov 28, 2012 | 16.14 | 16.14 | 15.43 | 16.07 | 200,139 | -0.18(-1.10%) |
Nov 27, 2012 | 15.84 | 16.39 | 14.92 | 16.25 | 163,718 | +0.44(+2.77%) |
Nov 26, 2012 | 15.30 | 15.83 | 15.21 | 15.81 | 48,583 | +0.52(+3.40%) |
Nov 23, 2012 | 15.14 | 15.31 | 15.01 | 15.29 | 20,273 | +0.13(+0.86%) |
Nov 21, 2012 | 14.58 | 15.26 | 14.47 | 15.16 | 38,808 | +0.68(+4.71%) |
Nov 20, 2012 | 14.52 | 14.52 | 14.26 | 14.48 | 25,560 | -0.11(-0.78%) |
Nov 19, 2012 | 14.43 | 14.69 | 14.21 | 14.59 | 62,963 | +0.33(+2.34%) |
Nov 16, 2012 | 13.47 | 14.45 | 13.47 | 14.26 | 69,493 | +0.77(+5.72%) |
Nov 15, 2012 | 13.63 | 13.63 | 13.31 | 13.49 | 67,141 | -0.19(-1.37%) |
Nov 14, 2012 | 13.93 | 14.09 | 13.44 | 13.67 | 40,578 | -0.28(-1.98%) |
Nov 13, 2012 | 14.01 | 14.01 | 13.67 | 13.95 | 71,018 | -0.08(-0.58%) |
Nov 12, 2012 | 14.06 | 14.11 | 13.91 | 14.03 | 40,751 | +0.06(+0.44%) |
Nov 09, 2012 | 14.12 | 14.29 | 13.84 | 13.97 | 58,911 | -0.25(-1.74%) |
Nov 08, 2012 | 16.36 | 16.36 | 14.02 | 14.22 | 75,084 | -0.24(-1.69%) |
Nov 07, 2012 | 14.71 | 14.74 | 14.22 | 14.46 | 76,513 | -0.43(-2.89%) |
Nov 06, 2012 | 14.66 | 14.99 | 14.58 | 14.89 | 25,330 | +0.26(+1.78%) |
Nov 05, 2012 | 14.71 | 14.83 | 14.58 | 14.63 | 20,397 | -0.11(-0.72%) |
Nov 02, 2012 | 15.11 | 15.11 | 14.66 | 14.74 | 125,163 | -0.34(-2.23%) |
Nov 01, 2012 | 14.80 | 15.24 | 14.71 | 15.07 | 78,326 | +0.24(+1.60%) |
Oct 31, 2012 | 14.92 | 14.92 | 14.66 | 14.84 | 47,683 | -0.03(-0.22%) |
Oct 26, 2012 | 14.88 | 14.87 | 14.87 | 14.87 | 26,093 | +0.01(+0.05%) |
Oct 25, 2012 | 14.81 | 15.40 | 14.65 | 14.86 | 58,415 | +0.20(+1.33%) |
Oct 24, 2012 | 14.80 | 14.80 | 14.47 | 14.66 | 51,145 | -0.04(-0.28%) |
Oct 23, 2012 | 14.41 | 14.71 | 14.35 | 14.71 | 56,018 | +0.35(+2.43%) |
Oct 19, 2012 | 14.84 | 14.84 | 14.32 | 14.36 | 50,112 | -0.60(-4.02%) |
Oct 18, 2012 | 15.26 | 15.26 | 14.91 | 14.96 | 21,753 | -0.31(-2.02%) |
Oct 17, 2012 | 15.28 | 15.43 | 15.10 | 15.27 | 36,364 | -0.03(-0.21%) |
Oct 16, 2012 | 15.23 | 15.49 | 15.01 | 15.30 | 89,352 | +0.13(+0.86%) |
Oct 15, 2012 | 15.00 | 15.19 | 14.87 | 15.17 | 81,216 | +0.15(+0.97%) |
Oct 12, 2012 | 14.99 | 15.15 | 14.88 | 15.02 | 76,112 | -0.01(-0.05%) |
Oct 11, 2012 | 14.88 | 15.33 | 14.88 | 15.03 | 108,891 | +0.16(+1.09%) |
Oct 10, 2012 | 14.17 | 14.89 | 13.43 | 14.87 | 291,801 | +0.72(+5.11%) |
Oct 09, 2012 | 14.29 | 14.37 | 13.96 | 14.14 | 92,640 | -0.22(-1.53%) |
Oct 08, 2012 | 14.71 | 14.71 | 14.35 | 14.36 | 65,102 | -0.36(-2.43%) |
Oct 05, 2012 | 15.23 | 15.26 | 14.61 | 14.72 | 67,410 | -0.50(-3.26%) |
Oct 04, 2012 | 15.09 | 15.25 | 14.76 | 15.22 | 57,569 | +0.15(+0.97%) |
Oct 03, 2012 | 15.48 | 15.55 | 14.86 | 15.07 | 48,292 | -0.41(-2.68%) |
Oct 02, 2012 | 15.44 | 15.79 | 15.32 | 15.49 | 149,576 | +0.18(+1.17%) |
Oct 01, 2012 | 14.99 | 15.36 | 14.94 | 15.31 | 135,448 | +0.44(+2.95%) |
Sep 28, 2012 | 14.91 | 15.07 | 14.84 | 14.87 | 49,654 | -0.14(-0.92%) |
Sep 27, 2012 | 14.88 | 15.23 | 14.84 | 15.01 | 44,595 | +0.15(+1.04%) |
Sep 26, 2012 | 14.79 | 14.99 | 14.77 | 14.85 | 90,858 | +0.13(+0.88%) |
Sep 25, 2012 | 14.87 | 15.00 | 14.71 | 14.72 | 68,740 | -0.09(-0.60%) |
Sep 24, 2012 | 14.68 | 14.84 | 14.44 | 14.81 | 87,585 | +0.11(+0.77%) |
Sep 21, 2012 | 14.74 | 14.80 | 14.60 | 14.70 | 129,754 | +0.14(+0.94%) |
Sep 20, 2012 | 14.64 | 14.70 | 14.34 | 14.56 | 84,975 | -0.11(-0.77%) |
Sep 19, 2012 | 14.67 | 14.71 | 14.58 | 14.67 | 74,237 | -0.01(-0.06%) |
Sep 18, 2012 | 14.39 | 14.72 | 14.39 | 14.68 | 99,061 | +0.23(+1.62%) |
Sep 17, 2012 | 13.79 | 14.45 | 13.79 | 14.45 | 102,095 | +0.57(+4.14%) |
Sep 14, 2012 | 13.73 | 13.94 | 13.56 | 13.87 | 71,029 | +0.28(+2.08%) |
Sep 13, 2012 | 13.40 | 13.72 | 13.34 | 13.59 | 55,518 | +0.21(+1.57%) |
Sep 12, 2012 | 13.42 | 13.55 | 13.25 | 13.38 | 41,464 | +0.01(+0.06%) |
Sep 11, 2012 | 13.73 | 13.95 | 13.31 | 13.37 | 86,218 | -0.35(-2.54%) |
Sep 10, 2012 | 13.50 | 13.81 | 13.43 | 13.72 | 161,913 | +0.23(+1.74%) |
Sep 07, 2012 | 13.64 | 13.64 | 13.40 | 13.48 | 89,609 | -0.11(-0.83%) |
Sep 06, 2012 | 13.42 | 13.76 | 13.39 | 13.60 | 51,070 | +0.30(+2.25%) |
Sep 05, 2012 | 13.36 | 13.50 | 13.17 | 13.30 | 111,425 | -0.05(-0.36%) |
Sep 04, 2012 | 13.35 | 13.83 | 13.02 | 13.35 | 137,220 | -0.08(-0.60%) |
Aug 31, 2012 | 13.35 | 13.46 | 13.23 | 13.43 | 151,620 | +0.15(+1.16%) |
Aug 30, 2012 | 13.55 | 13.56 | 13.23 | 13.27 | 99,059 | -0.34(-2.50%) |
Aug 29, 2012 | 13.52 | 13.73 | 13.40 | 13.61 | 53,537 | +0.13(+0.96%) |
Aug 27, 2012 | 13.63 | 13.63 | 13.30 | 13.48 | 37,618 | -0.07(-0.54%) |
Aug 24, 2012 | 13.62 | 13.65 | 13.52 | 13.56 | 73,130 | -0.05(-0.36%) |
Aug 23, 2012 | 13.95 | 13.95 | 13.54 | 13.61 | 43,166 | -0.41(-2.94%) |
Aug 22, 2012 | 14.11 | 14.19 | 13.95 | 14.02 | 27,966 | -0.15(-1.08%) |
Aug 21, 2012 | 14.12 | 14.31 | 14.06 | 14.17 | 70,349 | +0.07(+0.52%) |
Aug 20, 2012 | 14.13 | 14.21 | 14.03 | 14.10 | 40,704 | -0.10(-0.68%) |
Aug 17, 2012 | 13.95 | 14.26 | 13.95 | 14.20 | 150,907 | +0.22(+1.56%) |
Aug 16, 2012 | 13.92 | 14.12 | 13.82 | 13.98 | 353,094 | +0.00(+0.00%) |
Aug 15, 2012 | 13.89 | 14.09 | 13.89 | 13.98 | 161,317 | +0.04(+0.29%) |
Aug 14, 2012 | 14.19 | 14.26 | 13.88 | 13.94 | 78,631 | -0.12(-0.86%) |
Aug 13, 2012 | 14.07 | 14.16 | 13.88 | 14.06 | 221,166 | +0.02(+0.12%) |
Aug 10, 2012 | 14.22 | 14.32 | 13.90 | 14.04 | 92,345 | -0.29(-2.03%) |
Aug 09, 2012 | 14.53 | 14.90 | 14.20 | 14.33 | 271,004 | +0.49(+3.57%) |
Aug 08, 2012 | 13.91 | 14.03 | 13.79 | 13.84 | 24,486 | -0.10(-0.70%) |
Aug 07, 2012 | 13.92 | 14.20 | 13.90 | 13.94 | 47,638 | +0.10(+0.70%) |
Aug 06, 2012 | 13.77 | 14.07 | 13.77 | 13.84 | 23,224 | +0.07(+0.53%) |
Aug 03, 2012 | 13.57 | 14.01 | 13.43 | 13.77 | 49,729 | +0.39(+2.90%) |
Aug 02, 2012 | 13.26 | 13.43 | 13.23 | 13.38 | 97,840 | +0.04(+0.30%) |
Aug 01, 2012 | 13.18 | 13.41 | 13.18 | 13.34 | 147,393 | +0.19(+1.41%) |
Jul 31, 2012 | 13.14 | 13.33 | 13.06 | 13.15 | 77,459 | +0.01(+0.06%) |
Jul 30, 2012 | 13.48 | 13.57 | 13.10 | 13.14 | 53,695 | -0.35(-2.58%) |
Jul 27, 2012 | 13.63 | 14.04 | 12.43 | 13.49 | 118,905 | +0.20(+1.52%) |
Jul 26, 2012 | 13.21 | 13.44 | 13.16 | 13.29 | 33,962 | +0.24(+1.86%) |
Jul 25, 2012 | 13.01 | 13.21 | 12.62 | 13.05 | 47,686 | +0.09(+0.69%) |
Jul 24, 2012 | 13.02 | 13.33 | 12.94 | 12.96 | 168,112 | +0.02(+0.19%) |
Jul 23, 2012 | 12.78 | 13.07 | 12.78 | 12.93 | 177,547 | -0.01(-0.06%) |
Jul 20, 2012 | 12.93 | 13.13 | 12.93 | 12.94 | 74,640 | -0.15(-1.11%) |
Jul 19, 2012 | 13.34 | 13.42 | 13.06 | 13.09 | 72,265 | -0.15(-1.10%) |
Jul 18, 2012 | 13.31 | 13.31 | 13.06 | 13.23 | 89,887 | -0.06(-0.49%) |
Jul 17, 2012 | 13.82 | 13.82 | 12.97 | 13.30 | 239,329 | -0.46(-3.35%) |
Jul 16, 2012 | 13.98 | 13.98 | 13.61 | 13.76 | 102,530 | -0.20(-1.45%) |
Jul 13, 2012 | 14.15 | 14.23 | 13.88 | 13.96 | 140,214 | -0.15(-1.09%) |
Jul 12, 2012 | 14.33 | 14.33 | 13.35 | 14.12 | 162,739 | -0.29(-2.02%) |
Jul 11, 2012 | 14.36 | 14.43 | 14.07 | 14.41 | 40,221 | +0.02(+0.17%) |
Jul 10, 2012 | 14.49 | 14.49 | 14.29 | 14.38 | 41,832 | -0.02(-0.17%) |
Jul 09, 2012 | 14.29 | 14.44 | 14.26 | 14.41 | 62,470 | +0.02(+0.17%) |
Jul 06, 2012 | 14.37 | 14.51 | 14.24 | 14.38 | 23,364 | -0.19(-1.28%) |
Jul 05, 2012 | 14.43 | 14.75 | 14.43 | 14.57 | 22,467 | +0.05(+0.33%) |
Jul 03, 2012 | 14.44 | 14.65 | 14.24 | 14.52 | 43,898 | +0.11(+0.79%) |