Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.55 | 14.55 | 14.55 | 0 | +0.16(+1.11%) | |
Jun 26, 2013 | 14.16 | 14.39 | 14.16 | 14.39 | 9,025 | +0.24(+1.70%) |
Jun 25, 2013 | 14.42 | 14.43 | 14.13 | 14.15 | 32,963 | -0.27(-1.87%) |
Jun 24, 2013 | 14.53 | 14.54 | 14.37 | 14.42 | 11,170 | -0.11(-0.76%) |
Jun 21, 2013 | 14.76 | 14.81 | 14.53 | 14.53 | 21,691 | -0.17(-1.16%) |
Jun 20, 2013 | 14.52 | 14.71 | 14.52 | 14.70 | 31,498 | +0.04(+0.27%) |
Jun 19, 2013 | 14.66 | 14.81 | 14.60 | 14.66 | 47,386 | -0.11(-0.74%) |
Jun 18, 2013 | 14.60 | 14.79 | 14.60 | 14.77 | 9,045 | +0.21(+1.44%) |
Jun 17, 2013 | 14.39 | 14.66 | 14.39 | 14.56 | 78,189 | +0.22(+1.53%) |
Jun 14, 2013 | 14.55 | 14.55 | 14.10 | 14.34 | 15,585 | -0.19(-1.31%) |
Jun 13, 2013 | 14.65 | 14.65 | 14.50 | 14.53 | 16,534 | +0.02(+0.14%) |
Jun 12, 2013 | 14.66 | 14.66 | 14.35 | 14.51 | 15,337 | -0.19(-1.29%) |
Jun 11, 2013 | 14.57 | 14.75 | 14.53 | 14.70 | 15,134 | +0.00(+0.00%) |
Jun 10, 2013 | 14.60 | 14.84 | 14.49 | 14.70 | 17,605 | +0.15(+1.03%) |
Jun 07, 2013 | 14.58 | 14.89 | 14.54 | 14.55 | 130,389 | -0.01(-0.07%) |
Jun 06, 2013 | 14.87 | 14.93 | 14.56 | 14.56 | 16,150 | -0.39(-2.61%) |
Jun 05, 2013 | 14.87 | 14.97 | 14.87 | 14.95 | 15,802 | +0.02(+0.17%) |
Jun 04, 2013 | 14.90 | 15.18 | 14.90 | 14.93 | 13,047 | +0.03(+0.17%) |
Jun 03, 2013 | 14.68 | 14.95 | 14.56 | 14.90 | 38,450 | +0.20(+1.36%) |
May 31, 2013 | 14.11 | 14.70 | 14.10 | 14.70 | 13,578 | +0.47(+3.30%) |
May 30, 2013 | 14.11 | 14.23 | 14.11 | 14.23 | 5,732 | +0.05(+0.35%) |
May 29, 2013 | 14.06 | 14.18 | 14.06 | 14.18 | 13,737 | +0.13(+0.93%) |
May 28, 2013 | 14.49 | 14.49 | 14.05 | 14.05 | 29,573 | -0.43(-2.97%) |
May 27, 2013 | 14.19 | 14.58 | 14.19 | 14.48 | 35,622 | -0.34(-2.29%) |
May 24, 2013 | 14.68 | 14.82 | 14.63 | 14.82 | 17,115 | +0.14(+0.95%) |
May 23, 2013 | 14.51 | 14.70 | 14.50 | 14.68 | 20,352 | -0.07(-0.47%) |
May 22, 2013 | 15.06 | 15.08 | 14.75 | 14.75 | 36,896 | -0.31(-2.06%) |
May 21, 2013 | 14.74 | 15.06 | 14.74 | 15.06 | 63,303 | +0.31(+2.10%) |
May 17, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.11(+0.75%) | |
May 16, 2013 | 14.56 | 14.64 | 14.33 | 14.64 | 9,205 | +0.34(+2.38%) |
May 15, 2013 | 14.17 | 14.43 | 14.17 | 14.30 | 13,749 | +0.20(+1.42%) |
May 13, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 3,932 | +0.30(+2.17%) |
May 10, 2013 | 13.63 | 13.91 | 13.63 | 13.80 | 4,112 | -0.11(-0.79%) |
May 09, 2013 | 14.18 | 14.21 | 13.75 | 13.91 | 24,139 | -0.33(-2.32%) |
May 08, 2013 | 14.09 | 14.31 | 13.95 | 14.24 | 52,899 | +0.19(+1.35%) |
May 07, 2013 | 14.00 | 14.09 | 14.00 | 14.05 | 15,385 | -0.18(-1.26%) |
May 06, 2013 | 14.07 | 14.34 | 14.07 | 14.23 | 11,149 | +0.22(+1.57%) |
May 03, 2013 | 14.17 | 14.76 | 14.01 | 14.01 | 16,533 | -0.09(-0.64%) |
May 02, 2013 | 13.81 | 14.38 | 13.79 | 14.10 | 15,191 | +0.37(+2.69%) |
May 01, 2013 | 13.95 | 14.01 | 13.68 | 13.73 | 2,770 | -0.25(-1.79%) |
Apr 30, 2013 | 13.94 | 14.03 | 13.94 | 13.98 | 12,194 | +0.10(+0.72%) |
Apr 29, 2013 | 14.18 | 14.18 | 13.43 | 13.88 | 14,634 | -0.23(-1.63%) |
Apr 26, 2013 | 14.10 | 14.39 | 14.01 | 14.11 | 21,417 | +0.01(+0.07%) |
Apr 25, 2013 | 13.83 | 14.10 | 13.76 | 14.10 | 20,287 | +0.20(+1.44%) |
Apr 24, 2013 | 13.60 | 14.01 | 13.60 | 13.90 | 19,695 | +0.53(+3.96%) |
Apr 23, 2013 | 13.29 | 13.49 | 13.24 | 13.37 | 37,596 | +0.09(+0.68%) |
Apr 22, 2013 | 13.13 | 13.45 | 13.13 | 13.28 | 16,223 | +0.03(+0.23%) |
Apr 19, 2013 | 13.80 | 13.80 | 13.25 | 13.25 | 139,903 | -0.65(-4.68%) |
Apr 18, 2013 | 13.89 | 13.98 | 13.86 | 13.90 | 30,791 | +0.06(+0.43%) |
Apr 17, 2013 | 13.62 | 13.84 | 13.62 | 13.84 | 13,768 | +0.09(+0.65%) |
Apr 16, 2013 | 13.68 | 13.80 | 13.68 | 13.75 | 24,081 | +0.05(+0.36%) |
Apr 15, 2013 | 13.88 | 13.95 | 13.70 | 13.70 | 31,945 | -0.27(-1.93%) |
Apr 12, 2013 | 13.86 | 13.97 | 13.80 | 13.97 | 13,214 | +0.11(+0.79%) |
Apr 11, 2013 | 13.91 | 13.91 | 13.85 | 13.86 | 45,481 | -0.05(-0.36%) |
Apr 10, 2013 | 13.91 | 14.00 | 13.90 | 13.91 | 15,655 | -0.03(-0.22%) |
Apr 09, 2013 | 13.93 | 14.00 | 13.93 | 13.94 | 19,864 | -0.03(-0.21%) |
Apr 08, 2013 | 14.15 | 14.16 | 13.90 | 13.97 | 27,156 | -0.18(-1.27%) |
Apr 05, 2013 | 14.11 | 14.18 | 13.94 | 14.15 | 32,105 | -0.01(-0.07%) |
Apr 04, 2013 | 14.20 | 14.20 | 14.09 | 14.16 | 94,448 | -0.03(-0.21%) |
Apr 03, 2013 | 14.11 | 14.20 | 14.10 | 14.19 | 41,360 | +0.09(+0.64%) |
Apr 02, 2013 | 14.10 | 14.15 | 14.10 | 14.10 | 34,171 | +0.00(+0.00%) |
Apr 01, 2013 | 14.21 | 14.21 | 14.10 | 14.10 | 2,304 | -0.10(-0.70%) |
Mar 28, 2013 | 14.20 | 14.20 | 14.20 | 0 | +0.02(+0.14%) | |
Mar 27, 2013 | 14.10 | 14.18 | 14.06 | 14.18 | 65,436 | +0.08(+0.57%) |
Mar 26, 2013 | 14.16 | 14.16 | 14.10 | 14.10 | 32,161 | -0.12(-0.84%) |
Mar 25, 2013 | 14.24 | 14.27 | 14.18 | 14.22 | 12,274 | +0.06(+0.42%) |
Mar 22, 2013 | 14.08 | 14.26 | 14.08 | 14.16 | 47,363 | +0.16(+1.14%) |
Mar 21, 2013 | 14.00 | 14.19 | 14.00 | 14.00 | 32,139 | +0.02(+0.14%) |
Mar 20, 2013 | 13.91 | 14.10 | 13.91 | 13.98 | 49,395 | +0.12(+0.87%) |
Mar 19, 2013 | 14.05 | 14.05 | 13.86 | 13.86 | 90,509 | -0.23(-1.63%) |
Mar 18, 2013 | 14.07 | 14.20 | 13.99 | 14.09 | 21,577 | -0.16(-1.12%) |
Mar 15, 2013 | 13.83 | 14.35 | 13.80 | 14.25 | 58,978 | +0.39(+2.81%) |
Mar 14, 2013 | 13.58 | 13.91 | 13.54 | 13.86 | 123,160 | +0.35(+2.59%) |
Mar 13, 2013 | 13.90 | 13.90 | 13.51 | 13.51 | 166,595 | -0.36(-2.60%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.70 | 13.87 | 26,314 | -0.03(-0.22%) |
Mar 11, 2013 | 13.89 | 13.90 | 13.75 | 13.90 | 11,719 | +0.06(+0.43%) |
Mar 08, 2013 | 13.90 | 13.91 | 13.70 | 13.84 | 13,859 | +0.01(+0.07%) |
Mar 07, 2013 | 14.10 | 14.14 | 13.75 | 13.83 | 13,380 | -0.37(-2.61%) |
Mar 06, 2013 | 14.12 | 14.20 | 14.00 | 14.20 | 53,915 | +0.08(+0.57%) |
Mar 05, 2013 | 14.22 | 14.25 | 14.12 | 14.12 | 52,739 | -0.09(-0.63%) |
Mar 04, 2013 | 14.30 | 14.34 | 14.20 | 14.21 | 184,039 | -0.08(-0.56%) |
Mar 01, 2013 | 14.24 | 14.34 | 14.20 | 14.29 | 45,305 | +0.09(+0.63%) |
Feb 28, 2013 | 14.20 | 14.25 | 14.20 | 14.20 | 31,497 | +0.00(+0.00%) |
Feb 27, 2013 | 14.30 | 14.34 | 14.20 | 14.20 | 9,321 | -0.15(-1.05%) |
Feb 26, 2013 | 14.42 | 14.56 | 14.20 | 14.35 | 23,468 | -0.67(-4.46%) |
Feb 22, 2013 | 14.90 | 15.10 | 14.90 | 15.02 | 28,985 | +0.12(+0.81%) |
Feb 21, 2013 | 14.98 | 15.09 | 14.49 | 14.90 | 18,650 | -0.10(-0.67%) |
Feb 20, 2013 | 14.97 | 15.03 | 14.66 | 15.00 | 13,235 | -0.08(-0.53%) |
Feb 19, 2013 | 15.28 | 15.28 | 14.85 | 15.08 | 16,187 | +0.18(+1.21%) |
Feb 15, 2013 | 14.90 | 14.90 | 14.90 | 0 | -0.03(-0.20%) | |
Feb 14, 2013 | 15.19 | 15.19 | 14.92 | 14.93 | 25,749 | -0.06(-0.40%) |
Feb 13, 2013 | 14.95 | 14.99 | 14.85 | 14.99 | 11,553 | +0.04(+0.27%) |
Feb 12, 2013 | 15.00 | 15.20 | 14.90 | 14.95 | 23,186 | -0.10(-0.66%) |
Feb 11, 2013 | 15.01 | 15.13 | 15.01 | 15.05 | 3,859 | +0.00(+0.00%) |
Feb 08, 2013 | 15.32 | 15.35 | 14.95 | 15.05 | 8,982 | -0.12(-0.79%) |
Feb 07, 2013 | 15.15 | 15.36 | 15.00 | 15.17 | 42,582 | +0.02(+0.13%) |
Feb 06, 2013 | 15.16 | 15.39 | 15.15 | 15.15 | 8,765 | -0.10(-0.66%) |
Feb 04, 2013 | 15.40 | 15.60 | 15.25 | 15.25 | 6,950 | -0.16(-1.04%) |
Feb 01, 2013 | 15.19 | 15.82 | 15.09 | 15.41 | 56,801 | +0.21(+1.38%) |
Jan 31, 2013 | 15.10 | 15.20 | 14.80 | 15.20 | 6,622 | +0.29(+1.95%) |
Jan 30, 2013 | 15.04 | 15.04 | 14.90 | 14.91 | 7,055 | -0.18(-1.19%) |
Jan 29, 2013 | 15.01 | 15.14 | 14.97 | 15.09 | 10,357 | +0.01(+0.07%) |
Jan 28, 2013 | 15.35 | 15.38 | 14.95 | 15.08 | 15,517 | -0.30(-1.95%) |
Jan 25, 2013 | 15.20 | 15.38 | 15.20 | 15.38 | 10,202 | +0.15(+0.98%) |
Jan 24, 2013 | 15.25 | 15.35 | 15.17 | 15.23 | 3,640 | -0.05(-0.33%) |
Jan 23, 2013 | 15.30 | 15.53 | 15.19 | 15.28 | 16,501 | -0.37(-2.36%) |
Jan 22, 2013 | 15.85 | 15.85 | 15.55 | 15.65 | 15,336 | -0.08(-0.51%) |
Jan 21, 2013 | 15.16 | 15.73 | 15.16 | 15.73 | 54,038 | +0.48(+3.15%) |
Jan 18, 2013 | 15.00 | 15.31 | 15.00 | 15.25 | 31,267 | +0.24(+1.60%) |
Jan 17, 2013 | 14.99 | 15.05 | 14.75 | 15.01 | 16,770 | +0.01(+0.07%) |
Jan 16, 2013 | 14.79 | 15.16 | 14.52 | 15.00 | 18,807 | +0.48(+3.31%) |
Jan 15, 2013 | 14.50 | 14.88 | 14.40 | 14.52 | 9,644 | +0.03(+0.21%) |
Jan 14, 2013 | 14.42 | 14.68 | 14.42 | 14.49 | 11,526 | -0.06(-0.41%) |
Jan 11, 2013 | 14.73 | 14.75 | 14.55 | 14.55 | 20,659 | -0.17(-1.15%) |
Jan 10, 2013 | 14.96 | 15.00 | 14.72 | 14.72 | 13,995 | -0.26(-1.74%) |
Jan 09, 2013 | 15.00 | 15.00 | 14.93 | 14.98 | 7,569 | +0.05(+0.33%) |
Jan 08, 2013 | 14.99 | 15.00 | 14.84 | 14.93 | 26,182 | +0.09(+0.61%) |
Jan 07, 2013 | 15.01 | 15.02 | 14.84 | 14.84 | 29,605 | -0.41(-2.69%) |
Jan 04, 2013 | 15.10 | 15.25 | 14.98 | 15.25 | 33,625 | +0.01(+0.07%) |
Jan 03, 2013 | 15.08 | 15.32 | 14.86 | 15.24 | 29,897 | -0.01(-0.07%) |
Jan 02, 2013 | 15.50 | 15.27 | 14.82 | 15.25 | 26,138 | +0.26(+1.73%) |
Dec 31, 2012 | 14.99 | 14.99 | 14.99 | 0 | +0.45(+3.09%) | |
Dec 28, 2012 | 14.28 | 14.65 | 14.28 | 14.54 | 30,678 | +0.29(+2.04%) |
Dec 27, 2012 | 14.20 | 14.25 | 14.07 | 14.25 | 42,378 | +0.01(+0.07%) |
Dec 24, 2012 | 14.24 | 14.24 | 14.24 | 0 | -0.03(-0.21%) | |
Dec 21, 2012 | 14.20 | 14.49 | 14.09 | 14.27 | 48,657 | +0.02(+0.14%) |
Dec 20, 2012 | 14.33 | 14.33 | 14.15 | 14.25 | 12,973 | -0.06(-0.42%) |
Dec 19, 2012 | 14.23 | 14.38 | 14.20 | 14.31 | 71,013 | +0.07(+0.49%) |
Dec 18, 2012 | 14.15 | 14.24 | 14.09 | 14.24 | 22,766 | +0.05(+0.35%) |
Dec 17, 2012 | 14.12 | 14.20 | 14.02 | 14.19 | 14,626 | -0.01(-0.07%) |
Dec 14, 2012 | 14.37 | 14.40 | 14.20 | 14.20 | 5,363 | -0.26(-1.80%) |
Dec 13, 2012 | 14.80 | 14.80 | 14.38 | 14.46 | 2,678 | -0.52(-3.47%) |
Dec 12, 2012 | 14.94 | 15.00 | 14.41 | 14.98 | 21,251 | +0.77(+5.42%) |
Dec 11, 2012 | 14.00 | 14.32 | 14.00 | 14.21 | 12,807 | +0.26(+1.86%) |
Dec 10, 2012 | 13.90 | 14.07 | 13.76 | 13.95 | 25,958 | +0.22(+1.60%) |
Dec 07, 2012 | 13.65 | 13.83 | 13.43 | 13.73 | 11,698 | +0.02(+0.15%) |
Dec 06, 2012 | 13.86 | 13.87 | 13.68 | 13.71 | 10,729 | -0.11(-0.80%) |
Dec 05, 2012 | 13.91 | 13.94 | 13.82 | 13.82 | 44,531 | -0.03(-0.22%) |
Dec 04, 2012 | 13.91 | 13.91 | 13.85 | 13.85 | 14,579 | -0.01(-0.07%) |
Nov 30, 2012 | 14.04 | 14.04 | 13.86 | 13.86 | 24,025 | -0.13(-0.93%) |
Nov 29, 2012 | 13.91 | 14.05 | 13.86 | 13.99 | 17,749 | +0.14(+1.01%) |
Nov 28, 2012 | 13.82 | 13.86 | 13.80 | 13.85 | 16,315 | +0.00(+0.00%) |
Nov 27, 2012 | 13.75 | 13.93 | 13.75 | 13.85 | 38,535 | -0.06(-0.43%) |
Nov 26, 2012 | 13.95 | 14.09 | 13.91 | 13.91 | 20,711 | -0.15(-1.07%) |
Nov 24, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.00(+0.00%) |
Nov 23, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.02(+0.14%) |
Nov 22, 2012 | 14.39 | 14.39 | 13.96 | 14.04 | 54,549 | +0.12(+0.86%) |
Nov 21, 2012 | 13.61 | 14.09 | 13.61 | 13.92 | 6,553 | +0.32(+2.35%) |
Nov 20, 2012 | 13.45 | 13.75 | 13.45 | 13.60 | 178,846 | +0.04(+0.29%) |
Nov 19, 2012 | 13.45 | 13.76 | 13.29 | 13.56 | 24,592 | +0.15(+1.12%) |
Nov 16, 2012 | 13.63 | 13.75 | 13.12 | 13.41 | 18,513 | -0.29(-2.12%) |
Nov 15, 2012 | 13.80 | 13.80 | 13.70 | 13.70 | 204,135 | -0.10(-0.72%) |
Nov 14, 2012 | 13.77 | 13.86 | 13.72 | 13.80 | 81,860 | -0.06(-0.43%) |
Nov 13, 2012 | 14.04 | 14.55 | 13.80 | 13.86 | 101,269 | -0.77(-5.26%) |
Nov 12, 2012 | 15.15 | 15.30 | 14.15 | 14.63 | 114,171 | -0.68(-4.44%) |
Nov 09, 2012 | 15.07 | 15.39 | 15.07 | 15.31 | 7,846 | +0.02(+0.13%) |
Nov 08, 2012 | 15.57 | 15.57 | 15.27 | 15.29 | 16,573 | -0.21(-1.35%) |
Nov 07, 2012 | 15.55 | 15.61 | 15.25 | 15.50 | 17,738 | -0.05(-0.32%) |
Nov 06, 2012 | 15.54 | 15.58 | 15.45 | 15.55 | 9,674 | +0.14(+0.91%) |
Nov 05, 2012 | 15.12 | 15.51 | 15.12 | 15.41 | 16,171 | +0.07(+0.46%) |
Nov 02, 2012 | 15.26 | 15.50 | 15.26 | 15.34 | 5,074 | +0.09(+0.59%) |
Nov 01, 2012 | 15.16 | 15.32 | 15.16 | 15.25 | 10,419 | +0.10(+0.66%) |
Oct 31, 2012 | 15.17 | 15.59 | 15.15 | 15.15 | 11,422 | +0.22(+1.47%) |
Oct 30, 2012 | 15.41 | 15.41 | 14.90 | 14.93 | 11,113 | -0.57(-3.68%) |
Oct 29, 2012 | 14.86 | 15.50 | 14.86 | 15.50 | 5,715 | +0.50(+3.33%) |
Oct 26, 2012 | 15.60 | 15.60 | 14.94 | 15.00 | 11,029 | -0.39(-2.53%) |
Oct 25, 2012 | 15.93 | 15.93 | 15.39 | 15.39 | 14,721 | -0.47(-2.96%) |
Oct 24, 2012 | 15.81 | 15.86 | 15.49 | 15.86 | 10,892 | +0.26(+1.67%) |
Oct 23, 2012 | 15.19 | 15.60 | 15.19 | 15.60 | 48,456 | +0.21(+1.36%) |
Oct 19, 2012 | 15.42 | 15.60 | 15.29 | 15.39 | 15,905 | -0.10(-0.65%) |
Oct 18, 2012 | 15.25 | 15.50 | 15.25 | 15.49 | 21,472 | +0.14(+0.91%) |
Oct 17, 2012 | 15.45 | 15.47 | 15.25 | 15.35 | 6,432 | +0.10(+0.66%) |
Oct 16, 2012 | 15.36 | 15.47 | 15.24 | 15.25 | 9,766 | -0.20(-1.29%) |
Oct 15, 2012 | 15.62 | 16.00 | 15.20 | 15.45 | 8,257 | -0.18(-1.15%) |
Oct 12, 2012 | 15.56 | 15.63 | 15.50 | 15.63 | 4,588 | +0.07(+0.45%) |
Oct 11, 2012 | 15.70 | 15.79 | 15.56 | 15.56 | 12,181 | -0.13(-0.83%) |
Oct 10, 2012 | 15.80 | 15.80 | 15.55 | 15.69 | 19,104 | +0.05(+0.32%) |
Oct 09, 2012 | 15.63 | 15.67 | 15.55 | 15.64 | 28,395 | +0.01(+0.06%) |
Oct 05, 2012 | 15.63 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | |
Oct 04, 2012 | 15.99 | 16.01 | 15.70 | 15.90 | 29,437 | +0.00(+0.00%) |
Oct 03, 2012 | 15.71 | 15.90 | 15.60 | 15.90 | 117,337 | +0.14(+0.89%) |
Oct 02, 2012 | 15.65 | 15.78 | 15.62 | 15.76 | 52,669 | +0.05(+0.32%) |
Oct 01, 2012 | 16.13 | 16.13 | 15.60 | 15.71 | 19,624 | -0.21(-1.32%) |
Sep 28, 2012 | 15.79 | 15.93 | 15.58 | 15.92 | 56,382 | +0.02(+0.13%) |
Sep 27, 2012 | 15.80 | 15.90 | 15.40 | 15.90 | 110,445 | +0.10(+0.63%) |
Sep 26, 2012 | 15.54 | 15.89 | 15.42 | 15.80 | 142,833 | +0.26(+1.67%) |
Sep 25, 2012 | 15.44 | 15.71 | 15.44 | 15.54 | 26,672 | +0.13(+0.84%) |
Sep 24, 2012 | 15.49 | 15.50 | 15.06 | 15.41 | 23,976 | -0.29(-1.85%) |
Sep 21, 2012 | 15.62 | 15.85 | 15.42 | 15.70 | 73,064 | +0.08(+0.51%) |
Sep 20, 2012 | 15.25 | 15.85 | 15.25 | 15.62 | 51,739 | +0.49(+3.24%) |
Sep 19, 2012 | 14.85 | 15.13 | 14.79 | 15.13 | 96,249 | +0.32(+2.16%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.70 | 14.81 | 26,720 | -0.14(-0.94%) |
Sep 17, 2012 | 14.91 | 15.00 | 14.90 | 14.95 | 13,924 | +0.13(+0.88%) |
Sep 14, 2012 | 14.78 | 15.10 | 14.76 | 14.82 | 34,126 | +0.12(+0.82%) |
Sep 13, 2012 | 14.70 | 14.72 | 14.50 | 14.70 | 62,066 | +0.00(+0.00%) |
Sep 12, 2012 | 14.35 | 14.79 | 14.28 | 14.70 | 105,668 | +0.37(+2.58%) |
Sep 11, 2012 | 14.36 | 14.47 | 14.17 | 14.33 | 24,408 | -0.04(-0.28%) |
Sep 10, 2012 | 14.23 | 14.48 | 14.20 | 14.37 | 28,030 | +0.15(+1.05%) |
Sep 07, 2012 | 13.95 | 14.29 | 13.94 | 14.22 | 48,285 | +0.22(+1.57%) |
Sep 06, 2012 | 13.94 | 14.25 | 13.91 | 14.00 | 25,733 | +0.11(+0.79%) |
Sep 05, 2012 | 13.80 | 13.89 | 13.80 | 13.89 | 61,533 | +0.09(+0.65%) |
Sep 04, 2012 | 13.80 | 13.85 | 13.77 | 13.80 | 17,976 | +0.00(+0.00%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.22%) | |
Aug 30, 2012 | 14.00 | 14.08 | 13.79 | 13.83 | 82,768 | -0.03(-0.22%) |
Aug 29, 2012 | 14.18 | 14.25 | 13.86 | 13.86 | 13,509 | -0.01(-0.07%) |
Aug 27, 2012 | 14.08 | 14.08 | 13.75 | 13.87 | 23,160 | -0.22(-1.56%) |
Aug 24, 2012 | 14.15 | 14.25 | 14.07 | 14.09 | 54,589 | -0.11(-0.77%) |
Aug 23, 2012 | 14.38 | 14.38 | 14.15 | 14.20 | 11,926 | -0.06(-0.42%) |
Aug 22, 2012 | 14.16 | 14.26 | 14.15 | 14.26 | 100,289 | +0.11(+0.78%) |
Aug 21, 2012 | 14.13 | 14.30 | 14.07 | 14.15 | 42,278 | +0.11(+0.78%) |
Aug 20, 2012 | 13.80 | 14.08 | 13.75 | 14.04 | 41,550 | +0.29(+2.11%) |
Aug 17, 2012 | 13.75 | 13.80 | 13.75 | 13.75 | 19,491 | +0.00(+0.00%) |
Aug 16, 2012 | 13.76 | 13.87 | 13.74 | 13.75 | 25,445 | -0.02(-0.15%) |
Aug 15, 2012 | 13.95 | 13.95 | 13.47 | 13.77 | 71,037 | -0.23(-1.64%) |
Aug 14, 2012 | 14.03 | 14.08 | 13.78 | 14.00 | 80,595 | -0.06(-0.43%) |
Aug 13, 2012 | 14.22 | 14.33 | 14.00 | 14.06 | 16,550 | -0.20(-1.40%) |
Aug 11, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | +0.00(+0.00%) |
Aug 10, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | -0.21(-1.45%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.32 | 14.47 | 8,780 | +0.02(+0.14%) |
Aug 08, 2012 | 14.45 | 14.47 | 14.13 | 14.45 | 17,842 | -0.07(-0.48%) |
Aug 07, 2012 | 14.40 | 14.56 | 14.25 | 14.52 | 9,873 | +0.23(+1.61%) |
Aug 03, 2012 | 14.29 | 14.29 | 14.29 | 0 | +0.07(+0.49%) | |
Aug 02, 2012 | 14.20 | 14.25 | 14.15 | 14.22 | 5,495 | +0.02(+0.14%) |
Aug 01, 2012 | 14.21 | 14.21 | 14.12 | 14.20 | 8,214 | +0.00(+0.00%) |
Jul 31, 2012 | 14.34 | 14.34 | 14.00 | 14.20 | 24,003 | -0.10(-0.70%) |
Jul 30, 2012 | 14.25 | 14.34 | 14.25 | 14.30 | 10,948 | +0.20(+1.42%) |
Jul 27, 2012 | 14.00 | 14.11 | 13.90 | 14.10 | 218,549 | +0.12(+0.86%) |
Jul 26, 2012 | 13.97 | 13.98 | 13.80 | 13.98 | 11,348 | +0.09(+0.65%) |
Jul 25, 2012 | 13.93 | 13.93 | 13.77 | 13.89 | 5,639 | +0.02(+0.14%) |
Jul 24, 2012 | 13.90 | 13.90 | 13.73 | 13.87 | 20,480 | +0.06(+0.43%) |
Jul 23, 2012 | 13.76 | 13.82 | 13.55 | 13.81 | 115,421 | -0.03(-0.22%) |
Jul 20, 2012 | 13.85 | 13.90 | 13.75 | 13.84 | 62,150 | -0.01(-0.07%) |
Jul 19, 2012 | 13.90 | 14.07 | 13.75 | 13.85 | 37,095 | -0.01(-0.07%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.86 | 35,196 | +0.10(+0.73%) |
Jul 17, 2012 | 13.98 | 13.98 | 13.75 | 13.76 | 31,365 | -0.19(-1.36%) |
Jul 16, 2012 | 13.65 | 13.95 | 13.60 | 13.95 | 8,734 | +0.30(+2.20%) |
Jul 13, 2012 | 13.75 | 13.88 | 13.65 | 13.65 | 106,504 | +0.05(+0.37%) |
Jul 12, 2012 | 13.60 | 13.70 | 13.51 | 13.60 | 76,906 | -0.09(-0.66%) |
Jul 11, 2012 | 13.65 | 13.94 | 13.65 | 13.69 | 42,775 | -0.03(-0.22%) |
Jul 10, 2012 | 13.92 | 13.92 | 13.60 | 13.72 | 53,312 | -0.25(-1.79%) |
Jul 09, 2012 | 14.02 | 14.07 | 13.95 | 13.97 | 90,252 | -0.05(-0.36%) |
Jul 06, 2012 | 13.93 | 14.12 | 13.93 | 14.02 | 17,302 | -0.14(-0.99%) |
Jul 05, 2012 | 13.83 | 14.30 | 13.82 | 14.16 | 70,148 | -0.08(-0.56%) |
Jul 04, 2012 | 14.50 | 14.52 | 14.20 | 14.24 | 87,702 | -0.46(-3.13%) |