Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.36 | 12.40 | 12.36 | 12.40 | 1,260 | +0.09(+0.72%) |
Jul 30, 2013 | 12.30 | 12.31 | 12.30 | 12.31 | 2,350 | -0.03(-0.27%) |
Jul 29, 2013 | 12.40 | 12.40 | 12.32 | 12.34 | 305 | -0.02(-0.16%) |
Jul 26, 2013 | 12.40 | 12.40 | 12.36 | 12.36 | 200 | +0.01(+0.11%) |
Jul 25, 2013 | 12.18 | 12.35 | 12.18 | 12.35 | 369 | +0.25(+2.06%) |
Jul 24, 2013 | 12.35 | 12.35 | 12.10 | 12.10 | 850 | -0.13(-1.05%) |
Jul 23, 2013 | 12.21 | 12.23 | 12.04 | 12.23 | 2,114 | +0.19(+1.58%) |
Jul 22, 2013 | 12.04 | 12.04 | 12.04 | 12.04 | 190 | -0.16(-1.31%) |
Jul 19, 2013 | 11.95 | 12.20 | 11.95 | 12.20 | 480 | +0.36(+3.04%) |
Jul 18, 2013 | 11.80 | 11.84 | 11.73 | 11.84 | 6,100 | +0.34(+2.96%) |
Jul 17, 2013 | 11.47 | 11.50 | 11.47 | 11.50 | 759 | +0.26(+2.31%) |
Jul 16, 2013 | 11.17 | 11.24 | 11.17 | 11.24 | 275 | +0.20(+1.81%) |
Jul 15, 2013 | 10.94 | 11.04 | 10.94 | 11.04 | 1,068 | -0.11(-0.99%) |
Jul 12, 2013 | 11.21 | 11.21 | 11.10 | 11.15 | 1,855 | -0.15(-1.33%) |
Jul 11, 2013 | 11.15 | 11.30 | 11.15 | 11.30 | 215 | +0.81(+7.72%) |
Jul 09, 2013 | 10.49 | 10.49 | 10.49 | 0 | +0.14(+1.35%) | |
Jul 08, 2013 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | +0.09(+0.88%) |
Jul 05, 2013 | 10.45 | 10.45 | 10.23 | 10.26 | 5,421 | -0.22(-2.10%) |
Jul 03, 2013 | 10.55 | 10.55 | 10.47 | 10.48 | 4,134 | -0.19(-1.78%) |
Jul 02, 2013 | 10.65 | 10.67 | 10.60 | 10.67 | 5,350 | +0.03(+0.28%) |
Jul 01, 2013 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | -0.18(-1.66%) |
Jun 28, 2013 | 10.88 | 10.88 | 10.82 | 10.82 | 1,950 | -0.27(-2.43%) |
Jun 26, 2013 | 11.09 | 11.09 | 11.09 | 11.09 | 435 | -0.07(-0.63%) |
Jun 25, 2013 | 11.08 | 11.18 | 11.05 | 11.16 | 3,488 | +0.09(+0.81%) |
Jun 24, 2013 | 10.99 | 11.07 | 10.85 | 11.07 | 4,449 | -0.27(-2.38%) |
Jun 21, 2013 | 11.33 | 11.41 | 11.28 | 11.34 | 2,640 | +0.03(+0.27%) |
Jun 20, 2013 | 11.34 | 11.45 | 11.22 | 11.31 | 7,729 | -0.63(-5.28%) |
Jun 19, 2013 | 11.94 | 11.94 | 11.94 | 11.94 | 300 | +0.00(+0.00%) |
Jun 18, 2013 | 11.94 | 11.94 | 11.94 | 11.94 | 101 | -0.21(-1.73%) |
Jun 14, 2013 | 12.15 | 12.15 | 12.15 | 0 | -0.03(-0.25%) | |
Jun 13, 2013 | 12.04 | 12.18 | 12.04 | 12.18 | 2,140 | +0.27(+2.27%) |
Jun 12, 2013 | 12.09 | 12.09 | 11.87 | 11.91 | 3,777 | -0.24(-1.98%) |
Jun 11, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | -0.29(-2.33%) |
Jun 10, 2013 | 12.44 | 12.44 | 12.44 | 12.44 | 1,045 | -0.19(-1.51%) |
Jun 07, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 300 | -0.27(-2.09%) |
Jun 06, 2013 | 13.06 | 13.06 | 12.90 | 12.90 | 8,000 | -0.05(-0.39%) |
Jun 05, 2013 | 13.25 | 13.25 | 12.95 | 12.95 | 1,500 | -0.26(-1.97%) |
Jun 04, 2013 | 13.21 | 13.21 | 13.21 | 13.21 | 400 | -0.15(-1.16%) |
Jun 03, 2013 | 13.42 | 13.42 | 13.37 | 13.37 | 758 | -0.05(-0.41%) |
May 31, 2013 | 13.49 | 13.49 | 13.42 | 13.42 | 900 | -0.49(-3.52%) |
May 30, 2013 | 13.70 | 13.91 | 13.70 | 13.91 | 830 | +0.26(+1.90%) |
May 29, 2013 | 13.58 | 13.65 | 13.49 | 13.65 | 1,192 | +0.19(+1.40%) |
May 28, 2013 | 13.52 | 13.55 | 13.46 | 13.46 | 6,315 | +0.27(+2.05%) |
May 24, 2013 | 13.20 | 13.20 | 13.19 | 13.19 | 1,495 | -0.06(-0.45%) |
May 23, 2013 | 13.08 | 13.25 | 13.08 | 13.25 | 527 | +0.11(+0.82%) |
May 22, 2013 | 13.60 | 13.65 | 13.14 | 13.14 | 5,022 | -0.41(-3.03%) |
May 21, 2013 | 13.44 | 13.55 | 13.44 | 13.55 | 7,012 | +0.09(+0.68%) |
May 20, 2013 | 13.30 | 13.46 | 13.30 | 13.46 | 17,075 | +0.52(+4.02%) |
May 17, 2013 | 12.93 | 12.94 | 12.93 | 12.94 | 1,238 | +0.26(+2.05%) |
May 16, 2013 | 12.75 | 12.81 | 12.66 | 12.68 | 3,522 | +0.08(+0.63%) |
May 15, 2013 | 12.54 | 12.60 | 12.52 | 12.60 | 1,055 | -0.16(-1.25%) |
May 13, 2013 | 12.84 | 12.89 | 12.75 | 12.76 | 2,445 | -0.25(-1.92%) |
May 10, 2013 | 13.14 | 13.14 | 13.01 | 13.01 | 1,912 | +0.38(+3.01%) |
May 09, 2013 | 12.86 | 12.86 | 12.63 | 12.63 | 7,200 | -0.35(-2.70%) |
May 08, 2013 | 12.69 | 12.98 | 12.62 | 12.98 | 3,980 | +0.72(+5.87%) |
May 07, 2013 | 12.41 | 12.42 | 12.26 | 12.26 | 3,827 | +0.06(+0.49%) |
May 06, 2013 | 12.09 | 12.20 | 12.09 | 12.20 | 578 | +0.05(+0.41%) |
May 03, 2013 | 12.10 | 12.15 | 12.10 | 12.15 | 1,982 | +0.02(+0.16%) |
May 02, 2013 | 12.20 | 12.20 | 12.11 | 12.13 | 5,496 | +0.00(+0.00%) |
May 01, 2013 | 12.27 | 12.27 | 12.13 | 12.13 | 6,400 | -0.17(-1.38%) |
Apr 30, 2013 | 12.36 | 12.36 | 12.23 | 12.30 | 2,966 | -0.21(-1.68%) |
Apr 29, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 2,600 | -0.01(-0.08%) |
Apr 25, 2013 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.39(+3.22%) |
Apr 24, 2013 | 12.22 | 12.22 | 12.13 | 12.13 | 1,125 | +0.31(+2.62%) |
Apr 23, 2013 | 11.79 | 11.82 | 11.79 | 11.82 | 2,900 | +0.29(+2.51%) |
Apr 22, 2013 | 11.42 | 11.53 | 11.42 | 11.53 | 225 | +0.28(+2.50%) |
Apr 19, 2013 | 11.34 | 11.34 | 11.25 | 11.25 | 900 | +0.12(+1.08%) |
Apr 18, 2013 | 11.05 | 11.20 | 11.05 | 11.13 | 1,509 | -0.30(-2.66%) |
Apr 17, 2013 | 11.58 | 11.58 | 11.43 | 11.43 | 645 | -0.42(-3.51%) |
Apr 16, 2013 | 11.95 | 11.95 | 11.85 | 11.85 | 3,224 | +0.15(+1.28%) |
Apr 15, 2013 | 11.81 | 11.81 | 11.70 | 11.70 | 1,335 | -0.90(-7.14%) |
Apr 12, 2013 | 12.61 | 12.61 | 12.50 | 12.60 | 8,920 | -0.17(-1.33%) |
Apr 11, 2013 | 12.70 | 12.77 | 12.68 | 12.77 | 640 | -0.43(-3.26%) |
Apr 10, 2013 | 13.31 | 13.45 | 13.20 | 13.20 | 5,535 | +0.64(+5.10%) |
Apr 09, 2013 | 12.56 | 12.56 | 12.56 | 12.56 | 100 | +0.16(+1.29%) |
Apr 08, 2013 | 12.40 | 12.40 | 12.39 | 12.40 | 500 | +0.20(+1.64%) |
Apr 05, 2013 | 12.14 | 12.20 | 12.14 | 12.20 | 900 | +0.20(+1.67%) |
Apr 04, 2013 | 12.03 | 12.10 | 11.97 | 12.00 | 1,067 | -0.15(-1.23%) |
Apr 03, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | +0.08(+0.66%) |
Apr 02, 2013 | 12.13 | 12.20 | 12.07 | 12.07 | 3,068 | -0.22(-1.81%) |
Mar 28, 2013 | 12.29 | 12.29 | 12.29 | 0 | +0.05(+0.42%) | |
Mar 27, 2013 | 12.21 | 12.24 | 12.21 | 12.24 | 1,100 | -0.31(-2.47%) |
Mar 26, 2013 | 12.56 | 12.58 | 12.53 | 12.55 | 500 | +0.00(+0.00%) |
Mar 25, 2013 | 12.86 | 12.86 | 12.54 | 12.55 | 10,998 | -0.38(-2.94%) |
Mar 22, 2013 | 13.05 | 13.05 | 12.84 | 12.93 | 6,638 | +0.04(+0.28%) |
Mar 21, 2013 | 12.89 | 12.89 | 12.89 | 12.89 | 337 | -0.06(-0.43%) |
Mar 20, 2013 | 13.06 | 13.10 | 12.95 | 12.95 | 990 | +0.16(+1.25%) |
Mar 19, 2013 | 13.01 | 13.01 | 12.75 | 12.79 | 11,342 | -0.40(-3.03%) |
Mar 18, 2013 | 12.90 | 13.22 | 12.90 | 13.19 | 4,047 | -0.11(-0.83%) |
Mar 15, 2013 | 13.39 | 13.40 | 13.30 | 13.30 | 6,540 | +0.05(+0.38%) |
Mar 14, 2013 | 13.18 | 13.25 | 13.18 | 13.25 | 405 | +0.16(+1.22%) |
Mar 13, 2013 | 13.20 | 13.20 | 13.08 | 13.09 | 920 | -0.23(-1.73%) |
Mar 12, 2013 | 13.43 | 13.43 | 13.23 | 13.32 | 1,000 | -0.09(-0.67%) |
Mar 11, 2013 | 13.26 | 13.41 | 13.24 | 13.41 | 2,782 | +0.24(+1.82%) |
Mar 08, 2013 | 13.23 | 13.23 | 13.17 | 13.17 | 200 | +0.12(+0.92%) |
Mar 07, 2013 | 13.20 | 13.20 | 13.04 | 13.05 | 621 | -0.20(-1.51%) |
Mar 06, 2013 | 13.29 | 13.29 | 13.25 | 13.25 | 700 | +0.00(+0.00%) |
Mar 05, 2013 | 13.15 | 13.27 | 13.15 | 13.25 | 6,405 | +0.60(+4.74%) |
Mar 04, 2013 | 12.59 | 12.65 | 12.52 | 12.65 | 1,207 | -0.25(-1.94%) |
Mar 01, 2013 | 12.89 | 12.95 | 12.78 | 12.90 | 4,780 | -0.33(-2.49%) |
Feb 28, 2013 | 13.12 | 13.30 | 13.12 | 13.23 | 2,100 | -0.39(-2.86%) |
Feb 27, 2013 | 13.19 | 13.62 | 13.19 | 13.62 | 4,223 | +0.42(+3.18%) |
Feb 26, 2013 | 13.33 | 13.36 | 13.20 | 13.20 | 727 | -0.28(-2.08%) |
Feb 22, 2013 | 13.54 | 13.54 | 13.36 | 13.48 | 1,600 | -0.09(-0.66%) |
Feb 21, 2013 | 13.75 | 13.79 | 13.56 | 13.57 | 2,441 | -0.65(-4.57%) |
Feb 20, 2013 | 14.92 | 14.93 | 14.22 | 14.22 | 7,232 | -0.28(-1.93%) |
Feb 19, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.17(+1.19%) |
Feb 15, 2013 | 14.38 | 14.50 | 14.32 | 14.33 | 9,587 | +0.34(+2.43%) |
Feb 14, 2013 | 14.02 | 14.02 | 13.92 | 13.99 | 25,855 | -0.19(-1.37%) |
Feb 13, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.02(-0.11%) |
Feb 12, 2013 | 14.22 | 14.25 | 14.20 | 14.20 | 1,660 | +0.05(+0.35%) |
Feb 11, 2013 | 13.96 | 14.15 | 13.96 | 14.15 | 4,958 | +0.11(+0.78%) |
Feb 08, 2013 | 14.12 | 14.12 | 14.00 | 14.04 | 1,974 | -0.21(-1.49%) |
Feb 07, 2013 | 14.47 | 14.47 | 14.18 | 14.25 | 3,102 | -0.62(-4.16%) |
Feb 06, 2013 | 14.70 | 14.87 | 14.70 | 14.87 | 1,386 | +0.85(+6.06%) |
Feb 04, 2013 | 14.19 | 14.19 | 13.93 | 14.02 | 5,135 | -0.76(-5.14%) |
Feb 01, 2013 | 14.63 | 14.80 | 14.63 | 14.78 | 2,320 | +0.34(+2.35%) |
Jan 31, 2013 | 14.49 | 14.49 | 14.44 | 14.44 | 5,600 | +0.09(+0.63%) |
Jan 30, 2013 | 14.44 | 14.44 | 14.25 | 14.35 | 2,600 | -0.15(-1.03%) |
Jan 29, 2013 | 14.55 | 14.63 | 14.50 | 14.50 | 6,409 | -0.07(-0.48%) |
Jan 28, 2013 | 14.75 | 14.75 | 14.55 | 14.57 | 3,986 | -0.33(-2.21%) |
Jan 25, 2013 | 15.01 | 15.01 | 14.90 | 14.90 | 290 | -0.15(-1.00%) |
Jan 24, 2013 | 15.03 | 15.20 | 14.97 | 15.05 | 15,228 | +0.05(+0.33%) |
Jan 23, 2013 | 15.01 | 15.05 | 15.00 | 15.00 | 5,000 | -0.37(-2.41%) |
Jan 22, 2013 | 15.13 | 15.37 | 15.13 | 15.37 | 1,510 | +0.66(+4.49%) |
Jan 18, 2013 | 14.68 | 14.73 | 14.58 | 14.71 | 1,635 | -0.03(-0.20%) |
Jan 17, 2013 | 14.58 | 14.77 | 14.57 | 14.74 | 2,412 | +0.36(+2.50%) |
Jan 16, 2013 | 14.34 | 14.38 | 14.34 | 14.38 | 320 | -0.28(-1.91%) |
Jan 15, 2013 | 14.73 | 14.73 | 14.65 | 14.66 | 4,118 | -0.24(-1.61%) |
Jan 14, 2013 | 15.14 | 15.14 | 14.87 | 14.90 | 1,410 | -0.48(-3.12%) |
Jan 12, 2013 | 15.29 | 15.38 | 15.29 | 15.38 | 1,700 | +0.00(+0.00%) |
Jan 11, 2013 | 15.29 | 15.38 | 15.29 | 15.38 | 1,700 | +0.04(+0.26%) |
Jan 10, 2013 | 15.39 | 15.39 | 15.28 | 15.34 | 1,421 | +0.36(+2.40%) |
Jan 09, 2013 | 15.03 | 15.03 | 14.98 | 14.98 | 738 | -0.21(-1.38%) |
Jan 08, 2013 | 15.25 | 15.29 | 15.19 | 15.19 | 2,252 | +0.10(+0.66%) |
Jan 07, 2013 | 15.08 | 15.09 | 15.07 | 15.09 | 2,500 | -0.11(-0.72%) |
Jan 04, 2013 | 15.05 | 15.20 | 15.05 | 15.20 | 734 | +0.05(+0.33%) |
Jan 03, 2013 | 15.34 | 15.34 | 15.13 | 15.15 | 4,115 | -0.28(-1.81%) |
Jan 02, 2013 | 15.54 | 15.67 | 15.43 | 15.43 | 10,437 | -0.24(-1.53%) |
Dec 31, 2012 | 15.25 | 15.67 | 15.67 | 15.67 | 9,437 | +0.81(+5.45%) |
Dec 28, 2012 | 14.93 | 14.93 | 14.86 | 14.86 | 1,759 | -0.54(-3.51%) |
Dec 27, 2012 | 15.31 | 15.42 | 15.31 | 15.40 | 2,525 | +0.31(+2.05%) |
Dec 26, 2012 | 14.95 | 15.20 | 14.85 | 15.09 | 9,700 | +0.12(+0.80%) |
Dec 24, 2012 | 15.15 | 15.15 | 14.97 | 14.97 | 1,200 | -0.21(-1.38%) |
Dec 21, 2012 | 15.11 | 15.20 | 15.11 | 15.18 | 1,026 | -0.29(-1.87%) |
Dec 20, 2012 | 15.50 | 15.50 | 15.47 | 15.47 | 475 | -0.26(-1.65%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.69 | 15.73 | 778 | -0.68(-4.14%) |
Dec 18, 2012 | 16.25 | 16.44 | 16.25 | 16.41 | 750 | +0.26(+1.61%) |
Dec 17, 2012 | 16.03 | 16.25 | 16.03 | 16.15 | 8,045 | +0.30(+1.89%) |
Dec 14, 2012 | 15.79 | 15.85 | 15.79 | 15.85 | 1,390 | +0.25(+1.60%) |
Dec 13, 2012 | 15.85 | 15.85 | 15.60 | 15.60 | 3,000 | -0.50(-3.11%) |
Dec 12, 2012 | 15.76 | 16.10 | 15.76 | 16.10 | 7,816 | +0.61(+3.94%) |
Dec 11, 2012 | 15.44 | 15.64 | 15.44 | 15.49 | 6,750 | +0.52(+3.47%) |
Dec 10, 2012 | 14.97 | 14.97 | 14.97 | 14.97 | 325 | +0.00(+0.00%) |
Dec 07, 2012 | 15.01 | 15.01 | 14.83 | 14.97 | 2,700 | -0.23(-1.51%) |
Dec 06, 2012 | 15.08 | 15.20 | 15.08 | 15.20 | 1,565 | +0.20(+1.33%) |
Dec 05, 2012 | 15.13 | 15.13 | 14.92 | 15.00 | 3,144 | +0.51(+3.52%) |
Dec 04, 2012 | 14.59 | 14.62 | 14.49 | 14.49 | 2,737 | +0.04(+0.26%) |
Nov 30, 2012 | 14.37 | 14.50 | 14.34 | 14.45 | 4,388 | +0.09(+0.64%) |
Nov 29, 2012 | 14.36 | 14.36 | 14.36 | 14.36 | 125 | +0.20(+1.41%) |
Nov 28, 2012 | 13.92 | 14.28 | 13.92 | 14.16 | 938 | -0.12(-0.84%) |
Nov 27, 2012 | 14.15 | 14.28 | 14.09 | 14.28 | 6,371 | +0.29(+2.07%) |
Nov 26, 2012 | 13.99 | 13.99 | 13.99 | 13.99 | 903 | -0.23(-1.62%) |
Nov 24, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | +0.00(+0.00%) |
Nov 23, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | +0.47(+3.42%) |
Nov 21, 2012 | 13.57 | 13.75 | 13.57 | 13.75 | 1,700 | +0.20(+1.48%) |
Nov 20, 2012 | 13.54 | 13.65 | 13.52 | 13.55 | 5,246 | -0.20(-1.43%) |
Nov 19, 2012 | 13.56 | 13.80 | 13.56 | 13.75 | 10,115 | +0.53(+3.99%) |
Nov 16, 2012 | 13.10 | 13.22 | 13.10 | 13.22 | 7,099 | -0.21(-1.56%) |
Nov 15, 2012 | 13.40 | 13.50 | 13.40 | 13.43 | 9,104 | -0.28(-2.04%) |
Nov 14, 2012 | 14.03 | 14.03 | 13.71 | 13.71 | 2,601 | -0.50(-3.52%) |
Nov 13, 2012 | 14.00 | 14.35 | 14.00 | 14.21 | 3,616 | -0.24(-1.66%) |
Nov 12, 2012 | 14.42 | 14.45 | 14.42 | 14.45 | 200 | -0.05(-0.34%) |
Nov 09, 2012 | 14.32 | 14.50 | 14.32 | 14.50 | 439 | +0.27(+1.90%) |
Nov 08, 2012 | 14.46 | 14.46 | 14.23 | 14.23 | 4,840 | -0.52(-3.53%) |
Nov 07, 2012 | 14.95 | 14.95 | 14.75 | 14.75 | 1,323 | -0.65(-4.22%) |
Nov 06, 2012 | 15.19 | 15.47 | 15.19 | 15.40 | 5,313 | +0.38(+2.53%) |
Nov 05, 2012 | 15.02 | 15.02 | 15.02 | 15.02 | 175 | -0.18(-1.18%) |
Nov 02, 2012 | 15.14 | 15.31 | 15.14 | 15.20 | 576 | +0.17(+1.13%) |
Nov 01, 2012 | 14.81 | 15.03 | 14.81 | 15.03 | 5,326 | +0.95(+6.75%) |
Oct 31, 2012 | 15.01 | 15.01 | 14.08 | 14.08 | 1,215 | -1.32(-8.57%) |
Oct 26, 2012 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
Oct 25, 2012 | 15.54 | 15.54 | 15.45 | 15.45 | 800 | -0.26(-1.65%) |
Oct 24, 2012 | 15.65 | 15.75 | 15.65 | 15.71 | 4,685 | +0.02(+0.13%) |
Oct 23, 2012 | 15.69 | 15.69 | 15.69 | 15.69 | 3,000 | -0.61(-3.74%) |
Oct 19, 2012 | 16.41 | 16.41 | 16.26 | 16.30 | 3,696 | -0.29(-1.75%) |
Oct 18, 2012 | 16.80 | 16.80 | 16.59 | 16.59 | 1,284 | +0.33(+2.03%) |
Oct 17, 2012 | 15.95 | 16.30 | 15.95 | 16.26 | 27,968 | +0.72(+4.63%) |
Oct 16, 2012 | 15.38 | 15.56 | 15.38 | 15.54 | 4,310 | +0.49(+3.26%) |
Oct 15, 2012 | 15.08 | 15.08 | 14.93 | 15.05 | 4,530 | -0.41(-2.65%) |
Oct 12, 2012 | 15.56 | 15.65 | 15.46 | 15.46 | 4,915 | +0.02(+0.13%) |
Oct 11, 2012 | 15.57 | 15.57 | 15.41 | 15.44 | 1,768 | -0.06(-0.39%) |
Oct 10, 2012 | 15.72 | 15.72 | 15.50 | 15.50 | 1,200 | -0.46(-2.88%) |
Oct 09, 2012 | 16.05 | 16.05 | 15.88 | 15.96 | 3,200 | +0.01(+0.06%) |
Oct 08, 2012 | 16.00 | 16.00 | 15.95 | 15.95 | 750 | -0.18(-1.12%) |
Oct 04, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.18(-1.10%) |
Oct 03, 2012 | 16.32 | 16.32 | 16.31 | 16.31 | 300 | -0.04(-0.24%) |
Oct 02, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 200 | +0.40(+2.51%) |
Oct 01, 2012 | 15.65 | 15.97 | 15.51 | 15.95 | 1,532 | -0.05(-0.31%) |
Sep 28, 2012 | 16.33 | 16.36 | 16.00 | 16.00 | 3,493 | -0.82(-4.88%) |
Sep 27, 2012 | 16.74 | 16.91 | 16.46 | 16.82 | 2,697 | +0.65(+4.02%) |
Sep 26, 2012 | 15.81 | 16.17 | 15.79 | 16.17 | 13,177 | -0.31(-1.88%) |
Sep 25, 2012 | 16.80 | 16.80 | 16.48 | 16.48 | 3,600 | -0.20(-1.18%) |
Sep 24, 2012 | 16.61 | 16.68 | 16.61 | 16.68 | 1,150 | -0.81(-4.64%) |
Sep 21, 2012 | 17.61 | 17.61 | 17.49 | 17.49 | 2,857 | +0.29(+1.67%) |
Sep 20, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | -0.69(-3.86%) |
Sep 19, 2012 | 17.72 | 17.93 | 17.72 | 17.89 | 1,500 | +0.27(+1.53%) |
Sep 18, 2012 | 17.51 | 17.62 | 17.51 | 17.62 | 2,864 | +0.18(+1.03%) |
Sep 17, 2012 | 18.00 | 18.00 | 17.44 | 17.44 | 3,800 | -0.61(-3.38%) |
Sep 14, 2012 | 17.24 | 18.14 | 17.67 | 18.05 | 5,783 | +1.21(+7.19%) |
Sep 13, 2012 | 16.35 | 17.02 | 16.35 | 16.84 | 13,137 | +0.92(+5.78%) |
Sep 12, 2012 | 16.01 | 16.01 | 15.92 | 15.92 | 300 | -0.08(-0.50%) |
Sep 11, 2012 | 15.61 | 16.00 | 15.61 | 16.00 | 2,148 | +0.64(+4.17%) |
Sep 10, 2012 | 15.35 | 15.38 | 15.35 | 15.36 | 1,688 | +0.18(+1.19%) |
Sep 07, 2012 | 15.13 | 15.23 | 15.13 | 15.18 | 8,200 | +0.78(+5.42%) |
Sep 06, 2012 | 13.61 | 14.40 | 13.61 | 14.40 | 3,964 | +1.47(+11.37%) |
Sep 05, 2012 | 13.11 | 13.15 | 12.91 | 12.93 | 2,215 | -0.08(-0.61%) |
Sep 04, 2012 | 13.20 | 13.21 | 13.00 | 13.01 | 1,000 | +0.06(+0.46%) |
Aug 30, 2012 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | -0.65(-4.78%) |
Aug 28, 2012 | 13.60 | 13.60 | 13.60 | 0 | -0.12(-0.87%) | |
Aug 27, 2012 | 13.79 | 13.79 | 13.72 | 13.72 | 250 | +0.07(+0.51%) |
Aug 24, 2012 | 13.84 | 13.84 | 13.54 | 13.65 | 729 | -0.30(-2.15%) |
Aug 23, 2012 | 13.96 | 14.08 | 13.94 | 13.95 | 1,443 | -0.14(-0.99%) |
Aug 22, 2012 | 14.05 | 14.09 | 14.05 | 14.09 | 1,795 | +0.09(+0.64%) |
Aug 21, 2012 | 14.30 | 14.37 | 14.00 | 14.00 | 3,825 | -0.74(-5.02%) |
Aug 20, 2012 | 13.91 | 14.77 | 13.91 | 14.74 | 5,762 | -0.09(-0.61%) |
Aug 17, 2012 | 14.86 | 14.86 | 14.83 | 14.83 | 700 | +0.18(+1.23%) |
Aug 16, 2012 | 14.49 | 14.65 | 14.49 | 14.65 | 5,754 | +0.37(+2.59%) |
Aug 15, 2012 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | +0.16(+1.13%) |
Aug 14, 2012 | 14.12 | 14.12 | 14.12 | 14.12 | 500 | -0.08(-0.56%) |
Aug 13, 2012 | 14.17 | 14.21 | 14.17 | 14.20 | 1,300 | -0.30(-2.07%) |
Aug 11, 2012 | 14.64 | 14.64 | 14.50 | 14.50 | 2,999 | +0.00(+0.00%) |
Aug 10, 2012 | 14.64 | 14.64 | 14.50 | 14.50 | 2,999 | -0.16(-1.09%) |
Aug 09, 2012 | 14.79 | 14.79 | 14.66 | 14.66 | 1,179 | -0.06(-0.41%) |
Aug 08, 2012 | 14.56 | 14.72 | 14.56 | 14.72 | 1,710 | -0.13(-0.88%) |
Aug 07, 2012 | 14.81 | 14.88 | 14.80 | 14.85 | 4,335 | +0.55(+3.85%) |
Aug 06, 2012 | 14.24 | 14.31 | 14.24 | 14.30 | 3,100 | +0.62(+4.53%) |
Aug 03, 2012 | 13.13 | 13.68 | 13.13 | 13.68 | 887 | -0.10(-0.73%) |