Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 20.41 | 20.58 | 19.88 | 19.92 | 233,782 | -0.61(-2.96%) |
Jun 27, 2013 | 20.14 | 20.61 | 19.89 | 20.53 | 0 | +0.59(+2.95%) |
Jun 26, 2013 | 20.59 | 20.59 | 19.78 | 19.94 | 0 | -0.50(-2.42%) |
Jun 25, 2013 | 19.77 | 20.56 | 19.77 | 20.44 | 0 | +0.98(+5.04%) |
Jun 24, 2013 | 19.35 | 19.65 | 19.25 | 19.45 | 0 | -0.14(-0.71%) |
Jun 21, 2013 | 19.62 | 19.75 | 19.53 | 19.59 | 115,499 | +0.07(+0.33%) |
Jun 20, 2013 | 19.60 | 19.66 | 19.28 | 19.53 | 0 | -0.36(-1.79%) |
Jun 19, 2013 | 20.21 | 20.34 | 19.88 | 19.88 | 0 | -0.39(-1.94%) |
Jun 18, 2013 | 19.73 | 20.41 | 19.64 | 20.28 | 0 | +0.53(+2.70%) |
Jun 17, 2013 | 19.60 | 19.76 | 19.58 | 19.74 | 0 | +0.19(+0.96%) |
Jun 14, 2013 | 19.76 | 19.77 | 19.53 | 19.56 | 0 | -0.19(-0.95%) |
Jun 13, 2013 | 19.53 | 19.75 | 19.47 | 19.74 | 106,334 | +0.17(+0.86%) |
Jun 12, 2013 | 19.82 | 19.89 | 19.50 | 19.58 | 38,916 | -0.04(-0.19%) |
Jun 11, 2013 | 19.59 | 19.81 | 19.49 | 19.61 | 24,271 | -0.20(-0.99%) |
Jun 10, 2013 | 19.87 | 19.87 | 19.51 | 19.81 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 20.02 | 20.03 | 19.74 | 19.83 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 19.73 | 19.90 | 19.21 | 19.81 | 52,536 | +0.04(+0.19%) |
Jun 05, 2013 | 20.00 | 20.14 | 19.55 | 19.77 | 0 | -0.22(-1.12%) |
Jun 04, 2013 | 20.27 | 20.48 | 19.64 | 20.00 | 0 | -0.30(-1.47%) |
Jun 03, 2013 | 20.06 | 20.53 | 19.72 | 20.30 | 231,333 | +0.53(+2.69%) |
May 31, 2013 | 19.61 | 20.27 | 19.40 | 19.76 | 102,692 | -0.06(-0.28%) |
May 30, 2013 | 19.09 | 20.00 | 19.09 | 19.82 | 93,818 | +0.67(+3.51%) |
May 29, 2013 | 19.56 | 19.62 | 18.93 | 19.15 | 140,421 | -0.58(-2.94%) |
May 28, 2013 | 18.52 | 19.81 | 18.52 | 19.73 | 127,154 | +1.49(+8.15%) |
May 24, 2013 | 17.68 | 18.47 | 17.68 | 18.24 | 0 | +0.54(+3.06%) |
May 23, 2013 | 16.82 | 17.87 | 16.09 | 17.70 | 0 | -0.07(-0.37%) |
May 22, 2013 | 17.74 | 18.03 | 17.41 | 17.76 | 0 | +0.02(+0.10%) |
May 21, 2013 | 17.66 | 17.92 | 17.43 | 17.74 | 0 | +0.04(+0.21%) |
May 20, 2013 | 17.68 | 17.79 | 17.62 | 17.71 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.47 | 17.89 | 17.44 | 17.75 | 0 | +0.28(+1.60%) |
May 16, 2013 | 17.46 | 17.56 | 17.38 | 17.47 | 68,481 | +0.00(+0.00%) |
May 15, 2013 | 17.36 | 17.57 | 17.36 | 17.47 | 0 | +0.00(+0.00%) |
May 13, 2013 | 17.43 | 17.55 | 17.39 | 17.47 | 0 | +0.00(+0.00%) |
May 10, 2013 | 17.61 | 17.82 | 17.40 | 17.47 | 0 | -0.07(-0.43%) |
May 09, 2013 | 17.69 | 17.72 | 17.48 | 17.55 | 0 | -0.11(-0.64%) |
May 08, 2013 | 17.68 | 17.75 | 17.60 | 17.66 | 0 | -0.08(-0.47%) |
May 07, 2013 | 17.75 | 17.85 | 17.52 | 17.74 | 0 | +0.08(+0.48%) |
May 06, 2013 | 17.79 | 17.80 | 17.57 | 17.66 | 21,937 | -0.07(-0.42%) |
May 03, 2013 | 17.62 | 17.97 | 17.33 | 17.74 | 0 | +0.40(+2.32%) |
May 02, 2013 | 17.15 | 17.48 | 17.11 | 17.33 | 0 | +0.24(+1.42%) |
May 01, 2013 | 17.55 | 17.55 | 16.92 | 17.09 | 0 | -0.46(-2.61%) |
Apr 30, 2013 | 17.29 | 17.66 | 17.14 | 17.55 | 0 | +0.20(+1.13%) |
Apr 29, 2013 | 17.10 | 17.48 | 16.96 | 17.35 | 31,983 | +0.27(+1.59%) |
Apr 26, 2013 | 17.18 | 17.31 | 17.03 | 17.08 | 52,960 | -0.22(-1.30%) |
Apr 25, 2013 | 17.28 | 17.59 | 17.14 | 17.31 | 22,195 | +0.04(+0.22%) |
Apr 24, 2013 | 17.29 | 17.38 | 17.05 | 17.27 | 13,252 | +0.01(+0.05%) |
Apr 23, 2013 | 17.03 | 17.27 | 16.91 | 17.26 | 27,248 | +0.36(+2.16%) |
Apr 22, 2013 | 16.99 | 17.13 | 16.42 | 16.89 | 109,154 | -0.01(-0.06%) |
Apr 19, 2013 | 16.65 | 17.19 | 16.65 | 16.90 | 244,545 | +0.31(+1.86%) |
Apr 18, 2013 | 16.64 | 16.96 | 16.23 | 16.60 | 114,178 | +0.03(+0.17%) |
Apr 17, 2013 | 16.53 | 16.89 | 16.27 | 16.57 | 62,599 | -0.10(-0.62%) |
Apr 16, 2013 | 16.62 | 16.82 | 16.35 | 16.67 | 47,529 | +0.23(+1.42%) |
Apr 15, 2013 | 17.24 | 17.24 | 16.26 | 16.44 | 149,819 | -0.94(-5.43%) |
Apr 12, 2013 | 17.51 | 17.55 | 17.23 | 17.38 | 56,142 | -0.28(-1.59%) |
Apr 11, 2013 | 17.49 | 17.69 | 17.36 | 17.66 | 85,745 | +0.16(+0.91%) |
Apr 10, 2013 | 17.00 | 17.70 | 17.00 | 17.50 | 81,684 | +0.53(+3.14%) |
Apr 09, 2013 | 17.17 | 17.21 | 16.92 | 16.97 | 58,341 | -0.08(-0.49%) |
Apr 08, 2013 | 17.29 | 17.33 | 16.61 | 17.05 | 68,888 | -0.23(-1.35%) |
Apr 05, 2013 | 16.90 | 17.29 | 16.90 | 17.29 | 47,908 | +0.06(+0.33%) |
Apr 04, 2013 | 17.20 | 17.23 | 16.97 | 17.23 | 34,321 | +0.09(+0.55%) |
Apr 03, 2013 | 17.70 | 17.87 | 17.02 | 17.14 | 83,358 | -0.64(-3.58%) |
Apr 02, 2013 | 18.08 | 18.13 | 17.73 | 17.77 | 147,807 | -0.19(-1.04%) |
Apr 01, 2013 | 18.06 | 18.13 | 17.64 | 17.96 | 141,719 | -0.03(-0.16%) |
Mar 28, 2013 | 18.17 | 18.17 | 17.79 | 17.99 | 158,014 | -0.12(-0.67%) |
Mar 27, 2013 | 18.25 | 18.25 | 17.90 | 18.11 | 167,636 | -0.37(-2.02%) |
Mar 26, 2013 | 19.23 | 19.23 | 18.37 | 18.48 | 148,722 | -0.71(-3.70%) |
Mar 25, 2013 | 19.33 | 19.42 | 19.12 | 19.19 | 138,013 | -0.14(-0.73%) |
Mar 22, 2013 | 19.45 | 19.45 | 19.27 | 19.33 | 59,057 | -0.07(-0.38%) |
Mar 21, 2013 | 19.25 | 19.47 | 19.05 | 19.41 | 76,762 | -0.07(-0.34%) |
Mar 20, 2013 | 19.15 | 19.48 | 19.15 | 19.47 | 61,810 | +0.36(+1.91%) |
Mar 19, 2013 | 19.18 | 19.30 | 18.84 | 19.11 | 110,192 | +0.04(+0.20%) |
Mar 18, 2013 | 19.09 | 19.27 | 18.62 | 19.07 | 73,648 | -0.32(-1.64%) |
Mar 15, 2013 | 19.17 | 19.39 | 19.12 | 19.39 | 78,777 | +0.26(+1.37%) |
Mar 14, 2013 | 18.74 | 19.17 | 18.74 | 19.13 | 186,818 | +0.38(+2.04%) |
Mar 13, 2013 | 18.81 | 18.90 | 18.70 | 18.74 | 62,704 | -0.01(-0.05%) |
Mar 12, 2013 | 18.74 | 18.86 | 18.45 | 18.75 | 47,948 | -0.06(-0.30%) |
Mar 11, 2013 | 18.85 | 19.03 | 18.64 | 18.81 | 67,571 | -0.16(-0.84%) |
Mar 08, 2013 | 19.02 | 19.12 | 18.70 | 18.97 | 62,203 | +0.12(+0.64%) |
Mar 07, 2013 | 18.77 | 18.85 | 18.60 | 18.85 | 39,743 | +0.03(+0.15%) |
Mar 06, 2013 | 18.79 | 18.88 | 18.50 | 18.82 | 38,185 | +0.06(+0.30%) |
Mar 05, 2013 | 18.22 | 18.78 | 18.22 | 18.76 | 54,954 | +0.39(+2.14%) |
Mar 04, 2013 | 18.58 | 18.58 | 18.05 | 18.37 | 35,773 | -0.21(-1.11%) |
Mar 01, 2013 | 18.16 | 18.72 | 17.95 | 18.58 | 66,719 | +0.24(+1.33%) |
Feb 28, 2013 | 18.22 | 18.45 | 18.03 | 18.33 | 56,717 | +0.33(+1.82%) |
Feb 27, 2013 | 18.41 | 18.52 | 17.97 | 18.01 | 82,038 | -0.38(-2.08%) |
Feb 26, 2013 | 18.09 | 18.70 | 18.03 | 18.39 | 75,998 | +0.39(+2.18%) |
Feb 25, 2013 | 18.87 | 18.89 | 17.95 | 18.00 | 67,427 | -0.69(-3.70%) |
Feb 22, 2013 | 18.51 | 18.76 | 17.92 | 18.69 | 65,733 | +0.32(+1.73%) |
Feb 21, 2013 | 18.88 | 18.88 | 18.25 | 18.37 | 84,073 | -0.56(-2.96%) |
Feb 20, 2013 | 19.08 | 19.46 | 18.91 | 18.93 | 124,191 | -0.11(-0.59%) |
Feb 19, 2013 | 18.83 | 19.15 | 18.82 | 19.04 | 126,563 | +0.25(+1.34%) |
Feb 15, 2013 | 18.93 | 18.93 | 18.69 | 18.79 | 83,603 | +0.01(+0.05%) |
Feb 14, 2013 | 18.72 | 18.89 | 18.72 | 18.78 | 70,971 | +0.02(+0.10%) |
Feb 13, 2013 | 18.75 | 18.87 | 18.60 | 18.76 | 130,560 | +0.00(+0.00%) |
Feb 12, 2013 | 18.63 | 18.86 | 18.49 | 18.76 | 70,468 | +0.16(+0.85%) |
Feb 11, 2013 | 18.35 | 18.64 | 18.26 | 18.60 | 67,079 | +0.19(+1.01%) |
Feb 08, 2013 | 18.08 | 18.60 | 17.77 | 18.42 | 123,820 | +0.36(+2.02%) |
Feb 07, 2013 | 18.27 | 18.27 | 17.91 | 18.05 | 136,704 | -0.17(-0.92%) |
Feb 06, 2013 | 17.99 | 18.28 | 17.87 | 18.22 | 65,769 | +0.39(+2.20%) |
Feb 04, 2013 | 17.94 | 18.06 | 17.72 | 17.83 | 101,608 | -0.18(-0.99%) |
Feb 01, 2013 | 17.84 | 18.18 | 17.81 | 18.01 | 135,202 | +0.33(+1.85%) |
Jan 31, 2013 | 17.18 | 17.75 | 17.17 | 17.68 | 188,971 | +0.50(+2.94%) |
Jan 30, 2013 | 16.90 | 17.51 | 16.90 | 17.17 | 159,497 | +0.21(+1.27%) |
Jan 29, 2013 | 16.48 | 17.10 | 16.38 | 16.96 | 173,132 | +0.48(+2.89%) |
Jan 28, 2013 | 16.44 | 16.82 | 16.38 | 16.48 | 131,281 | +0.15(+0.92%) |
Jan 25, 2013 | 17.75 | 17.75 | 16.28 | 16.33 | 175,575 | +1.18(+7.77%) |
Jan 24, 2013 | 15.18 | 15.32 | 15.06 | 15.16 | 99,218 | -0.05(-0.31%) |
Jan 23, 2013 | 15.15 | 15.29 | 15.02 | 15.20 | 54,220 | +0.09(+0.62%) |
Jan 22, 2013 | 15.25 | 15.27 | 14.91 | 15.11 | 53,100 | -0.09(-0.61%) |
Jan 18, 2013 | 15.46 | 15.46 | 15.05 | 15.20 | 86,865 | -0.21(-1.39%) |
Jan 17, 2013 | 15.14 | 15.45 | 15.03 | 15.42 | 69,603 | +0.38(+2.55%) |
Jan 16, 2013 | 15.08 | 15.09 | 14.81 | 15.04 | 85,632 | -0.05(-0.31%) |
Jan 15, 2013 | 14.75 | 15.14 | 14.75 | 15.08 | 25,251 | +0.25(+1.70%) |
Jan 14, 2013 | 15.00 | 15.00 | 14.74 | 14.83 | 17,327 | -0.27(-1.79%) |
Jan 11, 2013 | 15.09 | 15.19 | 14.88 | 15.10 | 24,306 | +0.04(+0.25%) |
Jan 10, 2013 | 15.04 | 15.19 | 14.87 | 15.06 | 41,898 | +0.14(+0.94%) |
Jan 09, 2013 | 15.25 | 15.25 | 14.89 | 14.92 | 73,590 | -0.23(-1.54%) |
Jan 08, 2013 | 15.19 | 15.29 | 14.99 | 15.16 | 53,878 | -0.10(-0.67%) |
Jan 07, 2013 | 15.16 | 15.36 | 15.09 | 15.26 | 72,788 | +0.06(+0.37%) |
Jan 04, 2013 | 15.30 | 15.49 | 15.14 | 15.20 | 90,427 | -0.02(-0.12%) |
Jan 03, 2013 | 15.82 | 15.82 | 15.16 | 15.22 | 41,081 | -0.56(-3.55%) |
Jan 02, 2013 | 16.18 | 16.27 | 15.58 | 15.78 | 114,829 | +0.36(+2.36%) |
Dec 31, 2012 | 15.10 | 15.47 | 15.04 | 15.42 | 39,669 | +0.52(+3.51%) |
Dec 28, 2012 | 14.74 | 15.15 | 14.67 | 14.89 | 45,777 | +0.04(+0.25%) |
Dec 27, 2012 | 14.83 | 14.91 | 14.46 | 14.86 | 33,589 | +0.07(+0.51%) |
Dec 26, 2012 | 15.07 | 15.07 | 14.68 | 14.78 | 23,481 | -0.21(-1.43%) |
Dec 24, 2012 | 15.08 | 15.22 | 14.83 | 15.00 | 21,909 | -0.11(-0.74%) |
Dec 21, 2012 | 15.28 | 15.40 | 14.76 | 15.11 | 138,853 | -0.26(-1.70%) |
Dec 20, 2012 | 15.22 | 15.52 | 15.14 | 15.37 | 72,333 | +0.12(+0.80%) |
Dec 19, 2012 | 15.37 | 15.59 | 15.07 | 15.25 | 80,201 | -0.07(-0.49%) |
Dec 18, 2012 | 14.95 | 15.46 | 14.46 | 15.32 | 66,725 | +0.49(+3.27%) |
Dec 17, 2012 | 14.36 | 14.85 | 14.21 | 14.84 | 62,189 | +0.55(+3.86%) |
Dec 14, 2012 | 14.11 | 14.50 | 14.11 | 14.29 | 34,721 | +0.15(+1.06%) |
Dec 13, 2012 | 14.33 | 14.33 | 13.91 | 14.14 | 30,173 | -0.22(-1.56%) |
Dec 12, 2012 | 14.56 | 14.77 | 14.06 | 14.36 | 50,169 | -0.20(-1.35%) |
Dec 11, 2012 | 14.19 | 14.58 | 13.86 | 14.56 | 45,658 | +0.43(+3.04%) |
Dec 10, 2012 | 14.05 | 14.14 | 13.77 | 14.13 | 29,408 | +0.13(+0.93%) |
Dec 07, 2012 | 14.13 | 14.13 | 13.76 | 14.00 | 11,173 | -0.01(-0.07%) |
Dec 06, 2012 | 13.84 | 14.08 | 13.74 | 14.01 | 19,976 | +0.20(+1.42%) |
Dec 05, 2012 | 14.20 | 14.28 | 13.79 | 13.81 | 54,024 | -0.33(-2.31%) |
Dec 04, 2012 | 13.98 | 14.16 | 13.82 | 14.14 | 84,404 | +0.16(+1.14%) |
Nov 30, 2012 | 14.07 | 14.22 | 13.72 | 13.98 | 111,688 | -0.03(-0.20%) |
Nov 29, 2012 | 13.97 | 14.18 | 13.92 | 14.01 | 36,065 | +0.13(+0.94%) |
Nov 28, 2012 | 13.61 | 13.90 | 13.55 | 13.88 | 85,652 | +0.08(+0.61%) |
Nov 27, 2012 | 13.80 | 13.97 | 13.72 | 13.79 | 34,252 | +0.02(+0.14%) |
Nov 26, 2012 | 13.55 | 13.82 | 13.55 | 13.77 | 23,477 | +0.15(+1.10%) |
Nov 23, 2012 | 13.64 | 13.69 | 13.39 | 13.62 | 24,291 | +0.06(+0.41%) |
Nov 21, 2012 | 13.45 | 13.64 | 13.43 | 13.57 | 75,369 | +0.12(+0.90%) |
Nov 20, 2012 | 13.59 | 13.67 | 13.39 | 13.45 | 69,478 | -0.21(-1.51%) |
Nov 19, 2012 | 13.61 | 13.65 | 13.47 | 13.65 | 24,251 | +0.23(+1.74%) |
Nov 16, 2012 | 13.27 | 13.61 | 13.24 | 13.42 | 76,358 | +0.07(+0.56%) |
Nov 15, 2012 | 13.30 | 13.66 | 13.24 | 13.34 | 57,640 | +0.01(+0.07%) |
Nov 14, 2012 | 13.52 | 13.52 | 13.31 | 13.33 | 44,456 | -0.18(-1.31%) |
Nov 13, 2012 | 13.51 | 13.68 | 13.46 | 13.51 | 70,276 | -0.06(-0.41%) |
Nov 12, 2012 | 13.57 | 13.81 | 13.35 | 13.57 | 121,744 | +0.01(+0.07%) |
Nov 09, 2012 | 13.32 | 13.81 | 13.32 | 13.56 | 48,150 | +0.03(+0.21%) |
Nov 08, 2012 | 13.47 | 13.60 | 13.42 | 13.53 | 35,698 | -0.16(-1.16%) |
Nov 07, 2012 | 14.29 | 14.29 | 13.64 | 13.69 | 42,082 | -0.81(-5.61%) |
Nov 06, 2012 | 14.48 | 14.60 | 14.24 | 14.50 | 56,282 | +0.00(+0.00%) |
Nov 05, 2012 | 14.44 | 14.82 | 14.42 | 14.50 | 29,784 | +0.17(+1.17%) |
Nov 02, 2012 | 14.11 | 14.47 | 14.11 | 14.33 | 50,490 | +0.33(+2.34%) |
Nov 01, 2012 | 14.04 | 14.12 | 13.86 | 14.01 | 39,379 | +0.02(+0.13%) |
Oct 31, 2012 | 13.68 | 13.99 | 13.43 | 13.99 | 46,791 | +0.35(+2.53%) |
Oct 26, 2012 | 13.58 | 13.64 | 13.64 | 13.64 | 62,390 | +0.10(+0.76%) |
Oct 25, 2012 | 13.88 | 13.88 | 13.38 | 13.54 | 108,379 | -0.24(-1.76%) |
Oct 24, 2012 | 14.03 | 14.03 | 13.45 | 13.78 | 39,222 | -0.21(-1.47%) |
Oct 23, 2012 | 13.96 | 14.05 | 13.83 | 13.99 | 23,526 | +0.32(+2.32%) |
Oct 19, 2012 | 14.13 | 14.13 | 13.20 | 13.67 | 94,890 | -0.55(-3.88%) |
Oct 18, 2012 | 14.72 | 14.72 | 14.21 | 14.22 | 46,178 | -0.47(-3.18%) |
Oct 17, 2012 | 14.49 | 14.69 | 14.46 | 14.69 | 29,155 | +0.27(+1.88%) |
Oct 16, 2012 | 14.34 | 14.42 | 14.04 | 14.42 | 24,776 | +0.16(+1.11%) |
Oct 15, 2012 | 14.56 | 14.56 | 14.18 | 14.26 | 23,814 | -0.21(-1.42%) |
Oct 12, 2012 | 14.18 | 14.50 | 14.18 | 14.46 | 31,273 | +0.27(+1.91%) |
Oct 11, 2012 | 14.47 | 14.47 | 14.05 | 14.19 | 33,560 | -0.10(-0.72%) |
Oct 10, 2012 | 14.46 | 14.51 | 14.15 | 14.30 | 23,640 | -0.11(-0.78%) |
Oct 09, 2012 | 14.83 | 14.83 | 14.38 | 14.41 | 35,386 | -0.44(-2.96%) |
Oct 08, 2012 | 14.84 | 14.97 | 14.70 | 14.85 | 11,876 | -0.04(-0.25%) |
Oct 05, 2012 | 15.10 | 15.36 | 14.85 | 14.89 | 27,819 | -0.18(-1.18%) |
Oct 04, 2012 | 14.92 | 15.13 | 14.63 | 15.06 | 39,934 | +0.17(+1.13%) |
Oct 03, 2012 | 14.67 | 14.93 | 14.49 | 14.89 | 87,126 | +0.29(+1.98%) |
Oct 02, 2012 | 14.54 | 14.64 | 14.31 | 14.61 | 53,126 | +0.18(+1.23%) |
Oct 01, 2012 | 14.20 | 14.44 | 14.06 | 14.43 | 71,492 | +0.31(+2.18%) |
Sep 28, 2012 | 14.17 | 14.36 | 14.01 | 14.12 | 97,863 | -0.12(-0.85%) |
Sep 27, 2012 | 14.07 | 14.36 | 14.07 | 14.24 | 43,488 | +0.10(+0.73%) |
Sep 26, 2012 | 14.40 | 14.62 | 13.99 | 14.14 | 157,967 | -0.25(-1.75%) |
Sep 25, 2012 | 14.81 | 14.92 | 14.36 | 14.39 | 60,435 | -0.40(-2.72%) |
Sep 24, 2012 | 14.66 | 14.95 | 14.53 | 14.79 | 45,240 | +0.05(+0.32%) |
Sep 21, 2012 | 15.14 | 15.14 | 14.71 | 14.75 | 79,723 | -0.09(-0.63%) |
Sep 20, 2012 | 14.64 | 14.91 | 14.48 | 14.84 | 40,289 | +0.14(+0.95%) |
Sep 19, 2012 | 14.64 | 14.75 | 14.56 | 14.70 | 42,709 | +0.14(+0.96%) |
Sep 18, 2012 | 14.83 | 14.87 | 14.48 | 14.56 | 100,481 | -0.34(-2.26%) |
Sep 17, 2012 | 14.88 | 14.93 | 14.75 | 14.89 | 48,598 | -0.10(-0.69%) |
Sep 14, 2012 | 15.26 | 15.33 | 14.94 | 15.00 | 72,751 | -0.16(-1.05%) |
Sep 13, 2012 | 14.83 | 15.24 | 14.70 | 15.16 | 79,204 | +0.35(+2.33%) |
Sep 12, 2012 | 14.69 | 14.82 | 14.37 | 14.81 | 43,688 | +0.13(+0.89%) |
Sep 11, 2012 | 14.61 | 14.97 | 14.46 | 14.68 | 26,676 | +0.04(+0.26%) |
Sep 10, 2012 | 14.64 | 14.77 | 14.46 | 14.64 | 27,038 | -0.02(-0.13%) |
Sep 07, 2012 | 14.45 | 14.73 | 14.40 | 14.66 | 28,079 | +0.30(+2.08%) |
Sep 06, 2012 | 14.23 | 14.39 | 14.18 | 14.36 | 78,960 | +0.21(+1.52%) |
Sep 05, 2012 | 14.17 | 14.30 | 13.99 | 14.15 | 77,471 | +0.07(+0.53%) |
Sep 04, 2012 | 13.89 | 14.22 | 13.62 | 14.07 | 54,960 | +0.22(+1.62%) |
Aug 31, 2012 | 13.73 | 13.92 | 13.23 | 13.85 | 79,206 | +0.22(+1.65%) |
Aug 30, 2012 | 13.61 | 13.72 | 13.55 | 13.62 | 20,328 | -0.08(-0.61%) |
Aug 29, 2012 | 13.78 | 13.89 | 13.39 | 13.71 | 98,601 | -0.18(-1.28%) |
Aug 27, 2012 | 13.85 | 13.96 | 13.72 | 13.89 | 67,709 | +0.05(+0.34%) |
Aug 24, 2012 | 13.75 | 13.89 | 13.69 | 13.84 | 36,482 | +0.02(+0.14%) |
Aug 23, 2012 | 14.16 | 14.16 | 13.76 | 13.82 | 23,207 | -0.37(-2.63%) |
Aug 22, 2012 | 14.34 | 14.34 | 14.10 | 14.19 | 36,304 | -0.17(-1.17%) |
Aug 21, 2012 | 14.42 | 14.76 | 14.29 | 14.36 | 59,438 | +0.00(+0.00%) |
Aug 20, 2012 | 14.11 | 14.42 | 13.89 | 14.36 | 57,307 | +0.21(+1.45%) |
Aug 17, 2012 | 14.03 | 14.23 | 14.03 | 14.16 | 39,205 | +0.12(+0.86%) |
Aug 16, 2012 | 13.61 | 14.05 | 13.53 | 14.04 | 44,141 | +0.21(+1.49%) |
Aug 15, 2012 | 13.63 | 13.86 | 13.49 | 13.83 | 24,245 | +0.11(+0.82%) |
Aug 14, 2012 | 14.26 | 14.30 | 13.60 | 13.72 | 59,473 | -0.46(-3.23%) |
Aug 13, 2012 | 14.23 | 14.28 | 13.94 | 14.18 | 36,453 | -0.13(-0.91%) |
Aug 10, 2012 | 14.25 | 14.37 | 14.06 | 14.31 | 55,641 | +0.07(+0.46%) |
Aug 09, 2012 | 13.91 | 14.25 | 13.91 | 14.24 | 44,231 | +0.26(+1.87%) |
Aug 08, 2012 | 13.88 | 14.02 | 13.72 | 13.98 | 29,777 | -0.04(-0.27%) |
Aug 07, 2012 | 14.02 | 14.08 | 13.91 | 14.02 | 52,885 | +0.05(+0.34%) |
Aug 06, 2012 | 13.89 | 14.02 | 13.80 | 13.97 | 37,803 | +0.06(+0.40%) |
Aug 03, 2012 | 13.73 | 14.04 | 13.63 | 13.91 | 64,782 | +0.47(+3.47%) |
Aug 02, 2012 | 13.14 | 13.47 | 12.95 | 13.45 | 49,414 | +0.28(+2.13%) |
Aug 01, 2012 | 13.85 | 14.02 | 13.10 | 13.17 | 144,539 | -0.58(-4.22%) |
Jul 31, 2012 | 13.84 | 14.11 | 13.71 | 13.75 | 56,151 | -0.12(-0.88%) |
Jul 30, 2012 | 14.26 | 14.27 | 13.83 | 13.87 | 48,364 | -0.38(-2.69%) |
Jul 27, 2012 | 13.89 | 14.59 | 13.79 | 14.25 | 87,798 | +0.49(+3.53%) |
Jul 26, 2012 | 14.03 | 14.09 | 13.42 | 13.76 | 70,668 | +0.04(+0.27%) |
Jul 25, 2012 | 13.62 | 13.82 | 13.44 | 13.73 | 183,887 | +0.22(+1.66%) |
Jul 24, 2012 | 13.30 | 13.59 | 13.22 | 13.50 | 106,867 | +0.31(+2.34%) |
Jul 23, 2012 | 13.13 | 13.28 | 12.91 | 13.19 | 158,463 | -0.14(-1.05%) |
Jul 20, 2012 | 14.04 | 14.04 | 13.05 | 13.33 | 141,146 | -0.76(-5.40%) |
Jul 19, 2012 | 14.03 | 14.37 | 13.83 | 14.10 | 315,972 | +1.18(+9.15%) |
Jul 18, 2012 | 12.80 | 13.17 | 12.80 | 12.91 | 46,064 | +0.05(+0.36%) |
Jul 17, 2012 | 13.19 | 13.19 | 12.75 | 12.87 | 55,297 | -0.21(-1.57%) |
Jul 16, 2012 | 13.14 | 13.29 | 13.05 | 13.07 | 113,047 | -0.23(-1.76%) |
Jul 13, 2012 | 13.40 | 13.51 | 13.13 | 13.31 | 87,726 | -0.05(-0.35%) |
Jul 12, 2012 | 13.12 | 13.43 | 13.12 | 13.35 | 65,902 | +0.08(+0.63%) |
Jul 11, 2012 | 13.35 | 13.39 | 13.15 | 13.27 | 66,730 | -0.07(-0.56%) |
Jul 10, 2012 | 13.85 | 13.85 | 13.27 | 13.34 | 73,648 | -0.35(-2.53%) |
Jul 09, 2012 | 13.68 | 13.76 | 13.51 | 13.69 | 68,260 | +0.00(+0.00%) |
Jul 06, 2012 | 13.68 | 13.81 | 13.56 | 13.69 | 68,282 | -0.17(-1.21%) |
Jul 05, 2012 | 13.75 | 13.97 | 13.69 | 13.86 | 41,172 | +0.05(+0.34%) |
Jul 03, 2012 | 13.99 | 14.08 | 13.72 | 13.81 | 96,589 | -0.21(-1.47%) |