Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.00 | 18.35 | 18.00 | 18.07 | 4,643,847 | +0.01(+0.03%) |
Jun 27, 2013 | 17.58 | 18.34 | 17.53 | 18.06 | 0 | +0.53(+3.05%) |
Jun 26, 2013 | 17.45 | 17.57 | 17.44 | 17.53 | 0 | +0.11(+0.64%) |
Jun 25, 2013 | 17.27 | 17.44 | 17.07 | 17.42 | 0 | +0.22(+1.30%) |
Jun 24, 2013 | 17.44 | 17.67 | 17.12 | 17.19 | 0 | -0.56(-3.16%) |
Jun 21, 2013 | 17.34 | 17.81 | 17.26 | 17.75 | 2,456,626 | +0.47(+2.71%) |
Jun 20, 2013 | 17.32 | 17.34 | 17.20 | 17.28 | 0 | -0.14(-0.79%) |
Jun 19, 2013 | 17.54 | 17.59 | 17.40 | 17.42 | 0 | -0.12(-0.67%) |
Jun 18, 2013 | 17.32 | 17.58 | 17.23 | 17.54 | 0 | +0.20(+1.15%) |
Jun 17, 2013 | 17.40 | 17.45 | 17.29 | 17.34 | 0 | +0.03(+0.15%) |
Jun 14, 2013 | 17.54 | 17.55 | 17.30 | 17.32 | 0 | -0.27(-1.54%) |
Jun 13, 2013 | 17.27 | 17.60 | 17.19 | 17.59 | 998,246 | +0.27(+1.56%) |
Jun 12, 2013 | 17.61 | 17.67 | 17.30 | 17.32 | 425,865 | -0.23(-1.34%) |
Jun 11, 2013 | 17.71 | 17.82 | 17.37 | 17.55 | 397,197 | -0.32(-1.77%) |
Jun 10, 2013 | 18.03 | 18.06 | 17.76 | 17.87 | 0 | -0.16(-0.88%) |
Jun 07, 2013 | 18.10 | 18.16 | 17.68 | 18.02 | 0 | +0.08(+0.45%) |
Jun 06, 2013 | 17.35 | 17.96 | 17.30 | 17.94 | 1,425,622 | +0.63(+3.65%) |
Jun 05, 2013 | 17.39 | 17.43 | 17.21 | 17.31 | 0 | -0.16(-0.90%) |
Jun 04, 2013 | 16.48 | 17.53 | 16.48 | 17.47 | 0 | +0.14(+0.82%) |
Jun 03, 2013 | 17.10 | 17.39 | 17.02 | 17.33 | 972,303 | +0.22(+1.31%) |
May 31, 2013 | 17.30 | 17.37 | 16.98 | 17.10 | 518,082 | -0.22(-1.26%) |
May 30, 2013 | 17.24 | 17.37 | 17.24 | 17.32 | 295,745 | +0.16(+0.92%) |
May 29, 2013 | 17.19 | 17.33 | 17.07 | 17.16 | 239,906 | -0.18(-1.03%) |
May 28, 2013 | 17.36 | 17.39 | 17.24 | 17.34 | 424,534 | +0.09(+0.50%) |
May 24, 2013 | 17.14 | 17.35 | 17.07 | 17.25 | 0 | +0.08(+0.44%) |
May 23, 2013 | 17.08 | 17.28 | 16.95 | 17.18 | 0 | -0.04(-0.24%) |
May 22, 2013 | 17.68 | 17.83 | 17.13 | 17.22 | 0 | -0.49(-2.79%) |
May 21, 2013 | 17.73 | 17.81 | 17.63 | 17.71 | 0 | -0.07(-0.37%) |
May 20, 2013 | 17.78 | 17.91 | 17.68 | 17.78 | 0 | -0.11(-0.60%) |
May 17, 2013 | 17.83 | 17.93 | 17.78 | 17.89 | 0 | +0.09(+0.49%) |
May 16, 2013 | 17.54 | 17.97 | 17.53 | 17.80 | 571,392 | +0.24(+1.39%) |
May 15, 2013 | 17.48 | 17.69 | 17.47 | 17.55 | 0 | +0.14(+0.82%) |
May 13, 2013 | 17.57 | 17.69 | 17.31 | 17.41 | 0 | -0.27(-1.53%) |
May 10, 2013 | 17.33 | 17.69 | 17.24 | 17.68 | 0 | +0.36(+2.09%) |
May 09, 2013 | 17.48 | 17.73 | 17.30 | 17.32 | 0 | -0.28(-1.59%) |
May 08, 2013 | 17.34 | 17.60 | 17.33 | 17.60 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.31 | 17.45 | 17.22 | 17.41 | 0 | +0.16(+0.95%) |
May 06, 2013 | 17.30 | 17.46 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
May 03, 2013 | 17.07 | 17.48 | 16.88 | 17.24 | 0 | +0.36(+2.14%) |
May 02, 2013 | 16.68 | 16.97 | 16.64 | 16.88 | 0 | +0.23(+1.38%) |
May 01, 2013 | 16.82 | 16.98 | 16.61 | 16.65 | 0 | -0.18(-1.06%) |
Apr 30, 2013 | 16.76 | 17.05 | 16.52 | 16.83 | 3,652,095 | +0.09(+0.55%) |
Apr 29, 2013 | 16.77 | 16.96 | 16.70 | 16.74 | 806,394 | +0.08(+0.46%) |
Apr 26, 2013 | 16.93 | 16.93 | 16.58 | 16.66 | 907,065 | -0.34(-2.01%) |
Apr 25, 2013 | 16.78 | 17.09 | 16.66 | 17.00 | 591,769 | +0.23(+1.40%) |
Apr 24, 2013 | 16.84 | 16.90 | 16.63 | 16.77 | 568,424 | -0.10(-0.60%) |
Apr 23, 2013 | 16.85 | 17.09 | 16.73 | 16.87 | 777,933 | +0.17(+1.04%) |
Apr 22, 2013 | 16.69 | 16.72 | 16.43 | 16.70 | 686,822 | +0.01(+0.03%) |
Apr 19, 2013 | 16.78 | 16.78 | 16.45 | 16.69 | 911,214 | -0.11(-0.64%) |
Apr 18, 2013 | 17.01 | 17.08 | 16.75 | 16.80 | 754,642 | -0.24(-1.40%) |
Apr 17, 2013 | 17.39 | 17.59 | 16.93 | 17.04 | 513,165 | -0.52(-2.96%) |
Apr 16, 2013 | 17.17 | 17.57 | 17.10 | 17.56 | 672,910 | +0.48(+2.83%) |
Apr 15, 2013 | 17.45 | 17.53 | 17.02 | 17.08 | 631,399 | -0.45(-2.59%) |
Apr 12, 2013 | 17.50 | 17.58 | 17.32 | 17.53 | 357,234 | +0.01(+0.03%) |
Apr 11, 2013 | 17.83 | 17.83 | 17.51 | 17.52 | 404,252 | -0.38(-2.11%) |
Apr 10, 2013 | 17.69 | 17.99 | 17.61 | 17.90 | 468,774 | +0.29(+1.65%) |
Apr 09, 2013 | 17.58 | 17.79 | 17.57 | 17.61 | 471,705 | +0.03(+0.15%) |
Apr 08, 2013 | 17.72 | 17.72 | 17.43 | 17.59 | 427,241 | -0.14(-0.78%) |
Apr 05, 2013 | 17.72 | 17.88 | 17.46 | 17.72 | 999,059 | -0.29(-1.58%) |
Apr 04, 2013 | 17.85 | 18.08 | 17.72 | 18.01 | 658,773 | +0.13(+0.74%) |
Apr 03, 2013 | 18.08 | 18.08 | 17.68 | 17.88 | 687,491 | -0.24(-1.32%) |
Apr 02, 2013 | 18.34 | 18.37 | 18.04 | 18.12 | 623,309 | -0.17(-0.92%) |
Apr 01, 2013 | 18.68 | 18.73 | 18.15 | 18.28 | 1,242,561 | -0.34(-1.81%) |
Mar 28, 2013 | 18.61 | 18.85 | 18.36 | 18.62 | 3,032,132 | +0.88(+4.94%) |
Mar 27, 2013 | 17.75 | 17.86 | 17.55 | 17.74 | 587,604 | -0.11(-0.63%) |
Mar 26, 2013 | 17.92 | 18.03 | 17.70 | 17.86 | 515,222 | +0.07(+0.37%) |
Mar 25, 2013 | 17.95 | 17.98 | 17.69 | 17.79 | 462,317 | -0.08(-0.46%) |
Mar 22, 2013 | 17.80 | 17.88 | 17.72 | 17.87 | 320,383 | +0.08(+0.46%) |
Mar 21, 2013 | 17.76 | 17.90 | 17.60 | 17.79 | 510,350 | -0.14(-0.77%) |
Mar 20, 2013 | 17.88 | 18.01 | 17.80 | 17.93 | 328,725 | +0.11(+0.63%) |
Mar 19, 2013 | 17.93 | 17.97 | 17.58 | 17.81 | 583,788 | -0.11(-0.62%) |
Mar 18, 2013 | 17.82 | 18.01 | 17.71 | 17.93 | 344,296 | -0.08(-0.45%) |
Mar 15, 2013 | 18.21 | 18.21 | 17.98 | 18.01 | 1,614,659 | -0.15(-0.84%) |
Mar 14, 2013 | 17.99 | 18.18 | 17.91 | 18.16 | 1,411,330 | +0.28(+1.57%) |
Mar 13, 2013 | 17.95 | 18.07 | 17.79 | 17.88 | 937,919 | -0.10(-0.54%) |
Mar 12, 2013 | 18.22 | 18.27 | 17.89 | 17.98 | 683,873 | -0.30(-1.62%) |
Mar 11, 2013 | 17.87 | 18.28 | 17.87 | 18.27 | 702,035 | +0.31(+1.70%) |
Mar 08, 2013 | 17.96 | 18.05 | 17.86 | 17.97 | 813,323 | +0.08(+0.46%) |
Mar 07, 2013 | 17.85 | 17.97 | 17.81 | 17.89 | 681,539 | -0.02(-0.09%) |
Mar 06, 2013 | 17.95 | 18.17 | 17.75 | 17.90 | 602,837 | -0.05(-0.28%) |
Mar 05, 2013 | 17.83 | 18.21 | 17.72 | 17.95 | 975,787 | +0.15(+0.86%) |
Mar 04, 2013 | 17.46 | 17.82 | 17.39 | 17.80 | 611,390 | +0.35(+2.01%) |
Mar 01, 2013 | 17.48 | 17.56 | 17.13 | 17.45 | 730,145 | +0.04(+0.23%) |
Feb 28, 2013 | 17.57 | 17.59 | 17.36 | 17.41 | 771,453 | -0.01(-0.03%) |
Feb 27, 2013 | 17.27 | 17.54 | 17.27 | 17.41 | 571,570 | +0.11(+0.62%) |
Feb 26, 2013 | 17.46 | 17.58 | 17.21 | 17.31 | 506,157 | -0.12(-0.67%) |
Feb 25, 2013 | 17.75 | 17.82 | 17.40 | 17.42 | 1,144,305 | -0.31(-1.72%) |
Feb 22, 2013 | 17.69 | 17.74 | 17.57 | 17.73 | 532,530 | +0.15(+0.84%) |
Feb 21, 2013 | 17.58 | 17.60 | 17.39 | 17.58 | 1,405,676 | +0.01(+0.06%) |
Feb 20, 2013 | 17.58 | 17.75 | 17.49 | 17.57 | 773,861 | -0.01(-0.03%) |
Feb 19, 2013 | 17.45 | 17.62 | 17.38 | 17.58 | 574,560 | +0.10(+0.55%) |
Feb 15, 2013 | 17.61 | 17.61 | 17.45 | 17.48 | 710,712 | +0.02(+0.12%) |
Feb 14, 2013 | 17.58 | 17.65 | 17.36 | 17.46 | 472,633 | -0.22(-1.24%) |
Feb 13, 2013 | 17.47 | 17.74 | 17.16 | 17.68 | 905,565 | +0.23(+1.31%) |
Feb 12, 2013 | 17.50 | 17.53 | 17.42 | 17.45 | 763,369 | -0.03(-0.17%) |
Feb 11, 2013 | 17.37 | 17.49 | 17.33 | 17.48 | 596,263 | +0.12(+0.67%) |
Feb 08, 2013 | 17.45 | 17.57 | 17.28 | 17.36 | 675,772 | -0.04(-0.20%) |
Feb 07, 2013 | 17.34 | 17.52 | 17.23 | 17.40 | 928,426 | +0.00(+0.00%) |
Feb 06, 2013 | 17.27 | 17.43 | 17.10 | 17.40 | 1,464,745 | +0.09(+0.53%) |
Feb 04, 2013 | 17.52 | 17.59 | 17.16 | 17.31 | 516,359 | -0.32(-1.82%) |
Feb 01, 2013 | 17.35 | 17.70 | 17.31 | 17.63 | 684,902 | +0.41(+2.37%) |
Jan 31, 2013 | 17.16 | 17.27 | 17.10 | 17.22 | 416,529 | +0.06(+0.36%) |
Jan 30, 2013 | 17.27 | 17.28 | 17.14 | 17.16 | 467,333 | -0.12(-0.71%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.20 | 17.28 | 654,301 | -0.16(-0.91%) |
Jan 28, 2013 | 17.28 | 17.46 | 17.17 | 17.44 | 721,410 | +0.22(+1.27%) |
Jan 25, 2013 | 17.23 | 17.27 | 17.13 | 17.22 | 660,072 | +0.07(+0.42%) |
Jan 24, 2013 | 17.11 | 17.23 | 16.92 | 17.15 | 445,850 | +0.01(+0.06%) |
Jan 23, 2013 | 17.43 | 17.50 | 17.09 | 17.14 | 900,306 | -0.39(-2.24%) |
Jan 22, 2013 | 17.84 | 17.88 | 17.45 | 17.53 | 1,226,967 | -0.36(-1.99%) |
Jan 18, 2013 | 17.47 | 17.98 | 17.47 | 17.89 | 970,234 | +0.36(+2.03%) |
Jan 17, 2013 | 17.32 | 17.61 | 17.27 | 17.53 | 940,227 | +0.24(+1.41%) |
Jan 16, 2013 | 17.21 | 17.32 | 17.14 | 17.28 | 650,885 | +0.09(+0.53%) |
Jan 15, 2013 | 17.07 | 17.26 | 16.92 | 17.19 | 545,331 | -0.04(-0.24%) |
Jan 14, 2013 | 17.26 | 17.50 | 17.02 | 17.23 | 3,535,695 | +1.19(+7.40%) |
Jan 11, 2013 | 15.77 | 16.07 | 15.75 | 16.05 | 603,123 | +0.22(+1.42%) |
Jan 10, 2013 | 15.79 | 16.07 | 15.69 | 15.82 | 680,907 | +0.14(+0.88%) |
Jan 09, 2013 | 15.21 | 15.69 | 15.18 | 15.69 | 632,178 | +0.48(+3.15%) |
Jan 08, 2013 | 15.33 | 15.36 | 15.11 | 15.21 | 418,138 | -0.16(-1.06%) |
Jan 07, 2013 | 15.30 | 15.60 | 15.28 | 15.37 | 748,974 | -0.01(-0.03%) |
Jan 04, 2013 | 15.59 | 15.59 | 15.36 | 15.37 | 463,650 | -0.17(-1.08%) |
Jan 03, 2013 | 15.43 | 15.66 | 15.33 | 15.54 | 459,695 | +0.11(+0.73%) |
Jan 02, 2013 | 15.32 | 15.44 | 15.16 | 15.43 | 675,627 | +0.50(+3.34%) |
Dec 31, 2012 | 15.13 | 15.17 | 14.77 | 14.93 | 463,727 | +0.12(+0.83%) |
Dec 28, 2012 | 14.62 | 14.92 | 14.62 | 14.81 | 383,393 | +0.17(+1.15%) |
Dec 27, 2012 | 14.83 | 14.84 | 14.53 | 14.64 | 355,628 | -0.16(-1.10%) |
Dec 26, 2012 | 14.84 | 14.94 | 14.78 | 14.80 | 335,955 | -0.04(-0.24%) |
Dec 24, 2012 | 15.03 | 15.23 | 14.78 | 14.84 | 94,294 | -0.19(-1.29%) |
Dec 21, 2012 | 14.61 | 15.28 | 14.40 | 15.03 | 938,916 | +0.37(+2.50%) |
Dec 20, 2012 | 14.80 | 14.80 | 14.55 | 14.67 | 343,383 | -0.08(-0.52%) |
Dec 19, 2012 | 14.58 | 14.82 | 14.50 | 14.74 | 313,396 | +0.21(+1.47%) |
Dec 18, 2012 | 14.34 | 14.65 | 14.34 | 14.53 | 255,337 | +0.21(+1.46%) |
Dec 17, 2012 | 14.05 | 14.32 | 14.05 | 14.32 | 294,720 | +0.29(+2.07%) |
Dec 14, 2012 | 14.03 | 14.17 | 14.00 | 14.03 | 189,888 | -0.03(-0.22%) |
Dec 13, 2012 | 14.16 | 14.16 | 13.92 | 14.06 | 179,910 | -0.08(-0.58%) |
Dec 12, 2012 | 14.22 | 14.22 | 14.03 | 14.14 | 298,782 | -0.01(-0.04%) |
Dec 11, 2012 | 14.01 | 14.26 | 13.99 | 14.15 | 255,062 | +0.22(+1.57%) |
Dec 10, 2012 | 13.93 | 14.10 | 13.86 | 13.93 | 446,235 | -0.02(-0.15%) |
Dec 07, 2012 | 14.05 | 14.17 | 13.85 | 13.95 | 386,426 | -0.04(-0.29%) |
Dec 06, 2012 | 13.66 | 14.56 | 13.60 | 13.99 | 958,613 | +0.17(+1.22%) |
Dec 05, 2012 | 14.16 | 14.16 | 13.81 | 13.82 | 784,224 | -0.31(-2.16%) |
Dec 04, 2012 | 14.07 | 14.14 | 13.97 | 14.13 | 214,294 | -0.02(-0.14%) |
Nov 30, 2012 | 14.08 | 14.17 | 13.97 | 14.15 | 365,269 | +0.13(+0.94%) |
Nov 29, 2012 | 14.05 | 14.24 | 13.97 | 14.01 | 331,554 | +0.12(+0.84%) |
Nov 28, 2012 | 13.50 | 13.94 | 13.37 | 13.90 | 278,219 | +0.34(+2.48%) |
Nov 27, 2012 | 13.31 | 13.68 | 13.26 | 13.56 | 257,231 | +0.25(+1.91%) |
Nov 26, 2012 | 13.26 | 13.32 | 13.18 | 13.31 | 127,781 | +0.04(+0.31%) |
Nov 23, 2012 | 13.20 | 13.27 | 13.11 | 13.27 | 197,193 | +0.08(+0.58%) |
Nov 21, 2012 | 13.02 | 13.19 | 12.92 | 13.19 | 218,693 | +0.20(+1.53%) |
Nov 20, 2012 | 13.07 | 13.10 | 12.89 | 12.99 | 362,907 | -0.12(-0.89%) |
Nov 19, 2012 | 12.88 | 13.11 | 12.82 | 13.11 | 249,960 | +0.37(+2.88%) |
Nov 16, 2012 | 12.79 | 12.80 | 12.53 | 12.74 | 458,713 | -0.06(-0.48%) |
Nov 15, 2012 | 12.66 | 12.92 | 12.65 | 12.80 | 734,776 | -0.09(-0.67%) |
Nov 14, 2012 | 13.21 | 13.22 | 12.83 | 12.89 | 454,846 | -0.28(-2.13%) |
Nov 13, 2012 | 13.37 | 13.40 | 13.12 | 13.17 | 166,014 | -0.26(-1.97%) |
Nov 12, 2012 | 13.69 | 13.69 | 13.40 | 13.43 | 181,400 | -0.24(-1.75%) |
Nov 09, 2012 | 13.49 | 13.75 | 13.40 | 13.67 | 926,677 | +0.11(+0.83%) |
Nov 08, 2012 | 13.48 | 13.61 | 13.34 | 13.56 | 584,489 | +0.09(+0.68%) |
Nov 07, 2012 | 13.62 | 13.69 | 13.47 | 13.47 | 564,384 | -0.31(-2.22%) |
Nov 06, 2012 | 13.55 | 13.84 | 13.52 | 13.77 | 1,146,990 | +0.27(+2.00%) |
Nov 05, 2012 | 13.70 | 13.70 | 13.46 | 13.50 | 765,295 | -0.22(-1.63%) |
Nov 02, 2012 | 13.82 | 13.84 | 13.69 | 13.73 | 1,091,905 | +0.00(+0.00%) |
Nov 01, 2012 | 13.92 | 14.06 | 13.72 | 13.73 | 1,047,452 | -0.16(-1.17%) |
Oct 31, 2012 | 13.56 | 13.92 | 13.55 | 13.89 | 494,880 | +0.32(+2.33%) |
Oct 26, 2012 | 13.61 | 13.58 | 13.58 | 13.58 | 228,493 | -0.01(-0.07%) |
Oct 25, 2012 | 13.69 | 13.75 | 13.49 | 13.59 | 469,017 | +0.04(+0.26%) |
Oct 24, 2012 | 13.62 | 13.68 | 13.37 | 13.55 | 182,378 | -0.03(-0.23%) |
Oct 23, 2012 | 13.57 | 13.59 | 13.35 | 13.58 | 218,205 | -0.21(-1.55%) |
Oct 19, 2012 | 13.84 | 13.95 | 13.72 | 13.80 | 470,130 | -0.17(-1.24%) |
Oct 18, 2012 | 14.01 | 14.06 | 13.90 | 13.97 | 506,730 | -0.04(-0.25%) |
Oct 17, 2012 | 14.23 | 14.26 | 13.98 | 14.00 | 328,879 | -0.20(-1.43%) |
Oct 16, 2012 | 14.10 | 14.24 | 14.01 | 14.21 | 514,926 | +0.20(+1.42%) |
Oct 15, 2012 | 13.99 | 14.03 | 13.86 | 14.01 | 191,506 | +0.09(+0.62%) |
Oct 12, 2012 | 13.98 | 14.04 | 13.91 | 13.92 | 286,705 | -0.09(-0.65%) |
Oct 11, 2012 | 14.10 | 14.17 | 13.97 | 14.01 | 145,972 | +0.05(+0.33%) |
Oct 10, 2012 | 14.00 | 14.05 | 13.80 | 13.97 | 219,746 | -0.07(-0.51%) |
Oct 09, 2012 | 14.08 | 14.16 | 13.93 | 14.04 | 389,584 | -0.06(-0.43%) |
Oct 08, 2012 | 14.05 | 14.17 | 14.03 | 14.10 | 139,127 | -0.03(-0.22%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.05 | 14.13 | 366,060 | -0.13(-0.93%) |
Oct 04, 2012 | 14.05 | 14.26 | 13.88 | 14.26 | 448,484 | +0.25(+1.82%) |
Oct 03, 2012 | 14.01 | 14.09 | 13.97 | 14.01 | 359,492 | -0.01(-0.07%) |
Oct 02, 2012 | 14.03 | 14.06 | 13.96 | 14.02 | 182,977 | +0.02(+0.11%) |
Oct 01, 2012 | 14.08 | 14.12 | 13.87 | 14.00 | 312,417 | +0.03(+0.18%) |
Sep 28, 2012 | 13.74 | 14.04 | 13.74 | 13.98 | 256,216 | +0.15(+1.11%) |
Sep 27, 2012 | 13.64 | 13.84 | 13.59 | 13.83 | 171,919 | +0.22(+1.65%) |
Sep 26, 2012 | 13.89 | 13.89 | 13.50 | 13.60 | 287,585 | -0.28(-2.02%) |
Sep 25, 2012 | 14.22 | 14.22 | 13.86 | 13.88 | 300,496 | -0.28(-1.98%) |
Sep 24, 2012 | 14.11 | 14.19 | 13.97 | 14.16 | 527,888 | +0.13(+0.94%) |
Sep 21, 2012 | 14.04 | 14.12 | 13.98 | 14.03 | 657,616 | +0.12(+0.88%) |
Sep 20, 2012 | 13.98 | 14.02 | 13.88 | 13.91 | 120,273 | -0.17(-1.19%) |
Sep 19, 2012 | 14.12 | 14.16 | 13.97 | 14.08 | 306,632 | -0.07(-0.50%) |
Sep 18, 2012 | 14.11 | 14.17 | 14.01 | 14.15 | 226,227 | -0.03(-0.22%) |
Sep 17, 2012 | 14.31 | 14.41 | 14.04 | 14.18 | 303,703 | -0.24(-1.70%) |
Sep 14, 2012 | 14.39 | 14.47 | 14.36 | 14.42 | 840,951 | +0.08(+0.53%) |
Sep 13, 2012 | 14.26 | 14.36 | 14.09 | 14.35 | 517,299 | +0.14(+0.97%) |
Sep 12, 2012 | 14.16 | 14.21 | 14.09 | 14.21 | 534,791 | +0.14(+0.98%) |
Sep 11, 2012 | 14.17 | 14.36 | 13.99 | 14.07 | 639,392 | -0.08(-0.58%) |
Sep 10, 2012 | 14.44 | 14.54 | 14.12 | 14.15 | 301,357 | -0.38(-2.63%) |
Sep 07, 2012 | 14.48 | 14.69 | 14.39 | 14.53 | 1,267,950 | +0.13(+0.88%) |
Sep 06, 2012 | 14.26 | 14.86 | 14.18 | 14.41 | 810,165 | +0.26(+1.84%) |
Sep 05, 2012 | 14.47 | 14.62 | 14.14 | 14.15 | 447,613 | -0.48(-3.31%) |
Sep 04, 2012 | 14.54 | 14.74 | 14.31 | 14.63 | 186,306 | +0.05(+0.31%) |
Aug 31, 2012 | 14.71 | 14.77 | 14.52 | 14.58 | 208,543 | +0.01(+0.07%) |
Aug 30, 2012 | 14.56 | 14.64 | 14.37 | 14.57 | 190,330 | -0.13(-0.87%) |
Aug 29, 2012 | 14.47 | 14.77 | 14.37 | 14.70 | 201,692 | +0.17(+1.19%) |
Aug 27, 2012 | 14.87 | 14.95 | 14.44 | 14.53 | 258,933 | -0.25(-1.69%) |
Aug 24, 2012 | 14.78 | 15.00 | 14.69 | 14.78 | 198,584 | -0.08(-0.55%) |
Aug 23, 2012 | 14.77 | 14.93 | 14.67 | 14.86 | 236,781 | +0.09(+0.59%) |
Aug 22, 2012 | 14.76 | 14.99 | 14.67 | 14.77 | 310,279 | -0.04(-0.28%) |
Aug 21, 2012 | 14.88 | 15.08 | 14.73 | 14.81 | 349,559 | -0.04(-0.24%) |
Aug 20, 2012 | 14.77 | 15.02 | 14.77 | 14.85 | 521,327 | +0.09(+0.59%) |
Aug 17, 2012 | 14.60 | 14.84 | 14.50 | 14.76 | 538,994 | +0.13(+0.90%) |
Aug 16, 2012 | 14.16 | 14.71 | 14.16 | 14.63 | 514,779 | +0.48(+3.38%) |
Aug 15, 2012 | 13.95 | 14.17 | 13.95 | 14.15 | 302,476 | +0.19(+1.39%) |
Aug 14, 2012 | 14.22 | 14.27 | 13.92 | 13.96 | 430,046 | -0.24(-1.69%) |
Aug 13, 2012 | 14.46 | 14.82 | 14.15 | 14.20 | 1,300,081 | -0.26(-1.83%) |
Aug 10, 2012 | 14.27 | 14.49 | 14.27 | 14.46 | 84,489 | +0.18(+1.25%) |
Aug 09, 2012 | 14.18 | 14.43 | 14.18 | 14.28 | 93,727 | +0.08(+0.54%) |
Aug 08, 2012 | 14.30 | 14.35 | 14.18 | 14.21 | 126,886 | -0.13(-0.92%) |
Aug 07, 2012 | 14.26 | 14.47 | 14.24 | 14.34 | 302,743 | +0.20(+1.41%) |
Aug 06, 2012 | 13.77 | 14.34 | 13.77 | 14.14 | 331,383 | +0.38(+2.74%) |
Aug 03, 2012 | 13.55 | 13.83 | 13.43 | 13.76 | 234,380 | +0.39(+2.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.18 | 13.38 | 276,659 | -0.07(-0.49%) |
Aug 01, 2012 | 14.13 | 14.19 | 13.44 | 13.44 | 554,787 | -0.77(-5.45%) |
Jul 31, 2012 | 14.34 | 14.46 | 14.18 | 14.22 | 269,991 | -0.13(-0.89%) |
Jul 30, 2012 | 14.59 | 14.67 | 14.26 | 14.35 | 164,006 | -0.27(-1.85%) |
Jul 27, 2012 | 14.36 | 14.67 | 14.28 | 14.62 | 215,965 | +0.29(+1.99%) |
Jul 26, 2012 | 14.61 | 14.62 | 14.29 | 14.33 | 110,997 | -0.07(-0.46%) |
Jul 25, 2012 | 14.62 | 14.67 | 14.33 | 14.40 | 178,550 | -0.12(-0.81%) |
Jul 24, 2012 | 14.64 | 14.66 | 14.37 | 14.51 | 448,732 | -0.06(-0.38%) |
Jul 23, 2012 | 14.41 | 14.58 | 14.21 | 14.57 | 221,958 | -0.09(-0.63%) |
Jul 20, 2012 | 14.49 | 14.80 | 14.34 | 14.66 | 306,345 | +0.13(+0.88%) |
Jul 19, 2012 | 14.71 | 14.77 | 14.51 | 14.53 | 303,497 | -0.09(-0.59%) |
Jul 18, 2012 | 14.52 | 14.70 | 14.52 | 14.62 | 292,110 | +0.05(+0.35%) |
Jul 17, 2012 | 14.62 | 14.67 | 14.44 | 14.57 | 308,271 | -0.08(-0.52%) |
Jul 16, 2012 | 14.73 | 14.77 | 14.56 | 14.65 | 317,676 | -0.14(-0.96%) |
Jul 13, 2012 | 14.67 | 14.85 | 14.67 | 14.79 | 107,725 | +0.12(+0.83%) |
Jul 12, 2012 | 14.53 | 14.78 | 14.43 | 14.67 | 259,390 | -0.01(-0.03%) |
Jul 11, 2012 | 14.71 | 14.71 | 14.36 | 14.67 | 173,301 | +0.03(+0.21%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.55 | 14.64 | 349,470 | -0.26(-1.74%) |
Jul 09, 2012 | 15.08 | 15.08 | 14.85 | 14.90 | 464,006 | -0.24(-1.58%) |
Jul 06, 2012 | 15.12 | 15.25 | 15.00 | 15.14 | 227,462 | -0.18(-1.20%) |
Jul 05, 2012 | 15.31 | 15.47 | 15.09 | 15.32 | 113,979 | -0.10(-0.63%) |
Jul 03, 2012 | 15.20 | 15.43 | 15.10 | 15.42 | 78,708 | +0.08(+0.53%) |