Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.47 | 19.53 | 18.30 | 18.67 | 1,093,061 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.66 | 19.84 | 2,723,089 | +0.03(+0.16%) |
Jul 29, 2013 | 20.00 | 20.00 | 19.58 | 19.81 | 134,413 | -0.19(-0.96%) |
Jul 26, 2013 | 19.99 | 20.14 | 19.86 | 20.00 | 127,200 | -0.11(-0.52%) |
Jul 25, 2013 | 19.84 | 20.15 | 19.79 | 20.11 | 272,526 | +0.23(+1.15%) |
Jul 24, 2013 | 20.33 | 20.39 | 19.76 | 19.88 | 675,671 | +0.33(+1.68%) |
Jul 23, 2013 | 19.62 | 19.69 | 19.48 | 19.55 | 40,555 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.79 | 19.44 | 19.65 | 47,806 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.65 | 19.32 | 19.51 | 125,296 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,181 | +0.08(+0.39%) |
Jul 17, 2013 | 19.19 | 19.43 | 19.06 | 19.36 | 73,190 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.30 | 19.06 | 19.08 | 56,937 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,572 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,514 | -0.01(-0.03%) |
Jul 11, 2013 | 18.57 | 19.10 | 18.55 | 19.05 | 119,157 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,198 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.36 | 17.89 | 18.28 | 60,846 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.18 | 17.79 | 17.89 | 135,581 | -0.13(-0.72%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.63 | 18.02 | 65,787 | -0.03(-0.17%) |
Jul 03, 2013 | 18.18 | 18.18 | 17.89 | 18.05 | 106,044 | -0.17(-0.92%) |
Jul 02, 2013 | 18.18 | 18.33 | 18.02 | 18.22 | 100,497 | +0.08(+0.44%) |
Jul 01, 2013 | 18.43 | 18.54 | 18.02 | 18.14 | 176,074 | -0.14(-0.75%) |
Jun 28, 2013 | 18.58 | 18.60 | 18.27 | 18.28 | 139,186 | -0.30(-1.60%) |
Jun 27, 2013 | 18.20 | 18.57 | 18.09 | 18.57 | 102,332 | +0.44(+2.42%) |
Jun 26, 2013 | 18.24 | 18.38 | 18.09 | 18.13 | 61,639 | -0.01(-0.03%) |
Jun 25, 2013 | 18.21 | 18.29 | 18.04 | 18.14 | 151,418 | +0.08(+0.44%) |
Jun 24, 2013 | 17.98 | 18.50 | 17.76 | 18.06 | 212,766 | -0.14(-0.77%) |
Jun 21, 2013 | 18.42 | 18.51 | 17.95 | 18.20 | 302,082 | -0.01(-0.07%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.13 | 18.21 | 177,704 | -0.62(-3.31%) |
Jun 19, 2013 | 19.43 | 19.51 | 18.72 | 18.84 | 147,984 | -0.55(-2.83%) |
Jun 18, 2013 | 19.09 | 19.56 | 19.06 | 19.39 | 104,054 | +0.37(+1.96%) |
Jun 17, 2013 | 19.08 | 19.26 | 18.93 | 19.01 | 128,842 | +0.01(+0.03%) |
Jun 14, 2013 | 19.23 | 19.41 | 18.92 | 19.01 | 117,462 | -0.24(-1.27%) |
Jun 13, 2013 | 18.76 | 19.30 | 17.83 | 19.25 | 275,343 | +0.29(+1.51%) |
Jun 12, 2013 | 19.23 | 19.40 | 18.96 | 18.97 | 124,177 | -0.30(-1.55%) |
Jun 11, 2013 | 19.34 | 19.45 | 19.14 | 19.26 | 105,158 | -0.22(-1.13%) |
Jun 10, 2013 | 19.32 | 19.60 | 19.17 | 19.48 | 93,890 | +0.24(+1.24%) |
Jun 07, 2013 | 19.58 | 19.58 | 19.15 | 19.25 | 129,113 | -0.26(-1.32%) |
Jun 06, 2013 | 19.33 | 19.56 | 19.16 | 19.50 | 164,884 | +0.10(+0.54%) |
Jun 05, 2013 | 19.95 | 19.97 | 19.39 | 19.40 | 110,791 | -0.50(-2.52%) |
Jun 04, 2013 | 20.44 | 20.54 | 19.89 | 19.90 | 173,567 | -0.59(-2.86%) |
Jun 03, 2013 | 20.45 | 20.54 | 20.24 | 20.49 | 183,701 | +0.13(+0.66%) |
May 31, 2013 | 20.00 | 20.62 | 19.83 | 20.35 | 2,474,472 | +0.48(+2.40%) |
May 30, 2013 | 20.27 | 20.37 | 19.70 | 19.88 | 212,895 | -0.40(-1.96%) |
May 29, 2013 | 20.29 | 20.34 | 19.82 | 20.27 | 112,616 | -0.14(-0.69%) |
May 28, 2013 | 20.64 | 20.68 | 20.20 | 20.41 | 127,603 | -0.02(-0.12%) |
May 24, 2013 | 20.15 | 20.58 | 20.09 | 20.44 | 97,126 | +0.17(+0.84%) |
May 23, 2013 | 20.33 | 20.51 | 18.79 | 20.27 | 137,072 | -0.25(-1.22%) |
May 22, 2013 | 20.63 | 20.91 | 20.28 | 20.52 | 177,591 | -0.15(-0.74%) |
May 21, 2013 | 20.46 | 20.73 | 20.46 | 20.67 | 172,688 | +0.15(+0.71%) |
May 20, 2013 | 20.06 | 20.55 | 19.91 | 20.52 | 140,832 | +0.46(+2.28%) |
May 17, 2013 | 20.22 | 20.40 | 19.86 | 20.06 | 193,731 | -0.05(-0.27%) |
May 16, 2013 | 19.65 | 20.50 | 19.57 | 20.12 | 375,945 | +0.59(+3.03%) |
May 15, 2013 | 19.22 | 19.60 | 19.18 | 19.53 | 158,377 | +0.42(+2.21%) |
May 13, 2013 | 19.31 | 19.32 | 19.03 | 19.11 | 94,722 | -0.16(-0.86%) |
May 10, 2013 | 19.15 | 19.44 | 19.15 | 19.27 | 47,980 | +0.04(+0.22%) |
May 09, 2013 | 19.08 | 19.23 | 18.98 | 19.23 | 107,436 | +0.07(+0.38%) |
May 08, 2013 | 19.10 | 19.16 | 18.93 | 19.15 | 144,162 | +0.06(+0.32%) |
May 07, 2013 | 18.85 | 19.09 | 18.67 | 19.09 | 131,579 | +0.31(+1.66%) |
May 06, 2013 | 18.57 | 18.82 | 18.55 | 18.78 | 67,167 | +0.25(+1.35%) |
May 03, 2013 | 18.64 | 18.62 | 18.43 | 18.53 | 77,072 | +0.08(+0.43%) |
May 02, 2013 | 18.01 | 18.54 | 17.99 | 18.45 | 157,295 | +0.50(+2.79%) |
May 01, 2013 | 18.42 | 18.42 | 17.93 | 17.95 | 174,088 | -0.41(-2.23%) |
Apr 30, 2013 | 18.56 | 18.56 | 18.19 | 18.36 | 151,255 | -0.04(-0.23%) |
Apr 29, 2013 | 18.76 | 18.87 | 18.39 | 18.40 | 80,636 | -0.28(-1.50%) |
Apr 26, 2013 | 18.54 | 18.75 | 18.54 | 18.68 | 113,525 | +0.15(+0.79%) |
Apr 25, 2013 | 18.42 | 18.62 | 18.28 | 18.54 | 82,159 | +0.11(+0.60%) |
Apr 24, 2013 | 18.38 | 18.44 | 18.20 | 18.43 | 101,638 | +0.10(+0.53%) |
Apr 23, 2013 | 18.15 | 18.36 | 18.02 | 18.33 | 130,113 | +0.28(+1.56%) |
Apr 22, 2013 | 18.09 | 18.14 | 17.75 | 18.05 | 128,333 | +0.07(+0.37%) |
Apr 19, 2013 | 17.89 | 18.10 | 17.89 | 17.98 | 66,037 | +0.07(+0.38%) |
Apr 18, 2013 | 17.65 | 18.00 | 17.49 | 17.92 | 121,137 | +0.36(+2.05%) |
Apr 17, 2013 | 17.98 | 17.99 | 17.49 | 17.55 | 114,619 | -0.41(-2.28%) |
Apr 16, 2013 | 17.93 | 18.08 | 17.83 | 17.96 | 122,136 | +0.13(+0.75%) |
Apr 15, 2013 | 18.48 | 18.48 | 17.81 | 17.83 | 119,414 | -0.66(-3.57%) |
Apr 12, 2013 | 18.41 | 18.51 | 18.26 | 18.49 | 134,009 | +0.10(+0.53%) |
Apr 11, 2013 | 18.28 | 18.47 | 18.22 | 18.39 | 139,774 | +0.23(+1.28%) |
Apr 10, 2013 | 17.90 | 18.20 | 17.84 | 18.16 | 108,820 | +0.28(+1.57%) |
Apr 09, 2013 | 18.20 | 18.24 | 17.77 | 17.88 | 128,615 | -0.36(-1.97%) |
Apr 08, 2013 | 18.36 | 18.36 | 17.98 | 18.24 | 109,431 | -0.06(-0.33%) |
Apr 05, 2013 | 17.81 | 18.42 | 17.81 | 18.30 | 146,427 | +0.35(+1.94%) |
Apr 04, 2013 | 17.80 | 17.96 | 17.76 | 17.95 | 82,349 | +0.18(+1.03%) |
Apr 03, 2013 | 17.94 | 17.94 | 17.71 | 17.77 | 147,246 | -0.21(-1.15%) |
Apr 02, 2013 | 18.05 | 18.18 | 17.77 | 17.98 | 122,277 | -0.01(-0.07%) |
Apr 01, 2013 | 18.41 | 18.46 | 17.84 | 17.99 | 204,620 | -0.39(-2.13%) |
Mar 28, 2013 | 17.46 | 18.46 | 17.46 | 18.38 | 438,082 | +0.92(+5.24%) |
Mar 27, 2013 | 17.03 | 17.52 | 16.93 | 17.46 | 382,747 | +0.49(+2.91%) |
Mar 26, 2013 | 16.91 | 17.16 | 16.89 | 16.97 | 122,349 | +0.05(+0.33%) |
Mar 25, 2013 | 16.85 | 16.96 | 16.84 | 16.91 | 180,101 | +0.10(+0.61%) |
Mar 22, 2013 | 16.64 | 16.84 | 16.56 | 16.81 | 187,077 | +0.16(+0.94%) |
Mar 21, 2013 | 16.62 | 16.72 | 16.55 | 16.66 | 196,945 | -0.06(-0.36%) |
Mar 20, 2013 | 16.70 | 16.84 | 16.56 | 16.72 | 224,383 | -0.04(-0.25%) |
Mar 19, 2013 | 16.72 | 16.84 | 16.55 | 16.76 | 226,126 | -0.14(-0.82%) |
Mar 18, 2013 | 17.03 | 17.15 | 16.66 | 16.90 | 247,434 | -0.36(-2.09%) |
Mar 15, 2013 | 17.33 | 17.33 | 17.10 | 17.26 | 178,975 | -0.01(-0.07%) |
Mar 14, 2013 | 17.03 | 17.29 | 17.03 | 17.27 | 93,581 | +0.22(+1.31%) |
Mar 13, 2013 | 16.97 | 17.12 | 16.97 | 17.05 | 80,422 | +0.08(+0.46%) |
Mar 12, 2013 | 17.05 | 17.17 | 16.91 | 16.97 | 89,516 | -0.06(-0.35%) |
Mar 11, 2013 | 17.13 | 17.17 | 16.97 | 17.03 | 37,208 | -0.16(-0.94%) |
Mar 08, 2013 | 17.21 | 17.25 | 16.98 | 17.19 | 43,727 | -0.04(-0.21%) |
Mar 07, 2013 | 17.11 | 17.23 | 17.09 | 17.23 | 45,368 | +0.07(+0.39%) |
Mar 06, 2013 | 17.24 | 17.32 | 17.02 | 17.16 | 75,401 | -0.13(-0.77%) |
Mar 05, 2013 | 17.22 | 17.33 | 17.19 | 17.29 | 50,954 | +0.01(+0.07%) |
Mar 04, 2013 | 17.10 | 17.29 | 16.86 | 17.28 | 85,961 | +0.17(+1.02%) |
Mar 01, 2013 | 16.92 | 17.13 | 16.89 | 17.11 | 58,873 | +0.22(+1.28%) |
Feb 28, 2013 | 17.18 | 17.18 | 16.86 | 16.89 | 60,583 | -0.23(-1.37%) |
Feb 27, 2013 | 17.07 | 17.35 | 16.93 | 17.12 | 97,808 | +0.10(+0.60%) |
Feb 26, 2013 | 16.95 | 17.11 | 16.79 | 17.02 | 72,448 | +0.08(+0.46%) |
Feb 25, 2013 | 17.18 | 17.24 | 16.93 | 16.94 | 97,058 | -0.17(-1.02%) |
Feb 22, 2013 | 17.19 | 17.19 | 17.01 | 17.12 | 75,017 | +0.02(+0.11%) |
Feb 21, 2013 | 17.16 | 17.16 | 16.98 | 17.10 | 99,938 | -0.02(-0.11%) |
Feb 20, 2013 | 17.22 | 17.43 | 17.03 | 17.12 | 141,170 | -0.15(-0.87%) |
Feb 19, 2013 | 16.90 | 17.27 | 16.84 | 17.27 | 152,441 | +0.33(+1.95%) |
Feb 15, 2013 | 17.08 | 17.08 | 16.80 | 16.94 | 99,739 | +0.00(+0.00%) |
Feb 14, 2013 | 17.09 | 17.12 | 16.87 | 16.94 | 60,754 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 17.23 | 16.93 | 17.07 | 68,268 | +0.10(+0.60%) |
Feb 12, 2013 | 16.99 | 17.05 | 16.76 | 16.97 | 64,863 | -0.04(-0.25%) |
Feb 11, 2013 | 17.12 | 17.13 | 17.00 | 17.01 | 40,977 | -0.15(-0.88%) |
Feb 08, 2013 | 17.06 | 17.21 | 17.01 | 17.16 | 53,174 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.25 | 16.99 | 17.10 | 48,614 | -0.12(-0.70%) |
Feb 06, 2013 | 17.09 | 17.27 | 16.93 | 17.22 | 144,640 | +0.18(+1.06%) |
Feb 04, 2013 | 16.96 | 17.12 | 16.87 | 17.04 | 94,324 | +0.04(+0.25%) |
Feb 01, 2013 | 17.06 | 17.30 | 16.76 | 17.00 | 207,100 | -0.07(-0.39%) |
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.06 | 266,038 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.08 | 88,856 | -0.03(-0.18%) |
Jan 29, 2013 | 17.20 | 17.41 | 17.04 | 17.11 | 134,294 | -0.17(-1.01%) |
Jan 28, 2013 | 17.21 | 17.36 | 16.93 | 17.29 | 123,340 | +0.12(+0.70%) |
Jan 25, 2013 | 17.21 | 17.24 | 16.96 | 17.17 | 127,635 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.15 | 128,591 | -0.03(-0.18%) |
Jan 23, 2013 | 17.18 | 17.21 | 17.00 | 17.18 | 111,186 | +0.00(+0.00%) |
Jan 22, 2013 | 16.91 | 17.18 | 16.91 | 17.18 | 164,594 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.82 | 17.00 | 173,572 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.58 | 16.87 | 164,309 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.55 | 109,237 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.47 | 16.59 | 417,686 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.08 | 66,082 | -0.14(-0.84%) |
Jan 11, 2013 | 16.94 | 17.25 | 16.81 | 17.23 | 120,291 | +0.32(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,512 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.38 | 16.50 | 69,420 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.46 | 73,437 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,798 | +0.16(+0.96%) |
Jan 04, 2013 | 16.26 | 16.29 | 16.11 | 16.25 | 70,074 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.11 | 16.18 | 119,834 | -0.06(-0.37%) |
Jan 02, 2013 | 16.20 | 16.29 | 16.13 | 16.24 | 95,748 | +0.11(+0.67%) |
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,286 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,188 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,018 | +0.14(+0.87%) |
Dec 26, 2012 | 15.85 | 15.95 | 15.64 | 15.90 | 21,821 | +0.05(+0.30%) |
Dec 24, 2012 | 15.91 | 15.95 | 15.76 | 15.85 | 34,984 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,047 | +0.22(+1.38%) |
Dec 20, 2012 | 15.61 | 15.76 | 15.55 | 15.75 | 114,534 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.67 | 15.58 | 15.63 | 69,764 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.67 | 15.59 | 15.67 | 79,283 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.52 | 15.60 | 61,022 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.61 | 15.37 | 15.55 | 225,942 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.34 | 15.40 | 50,653 | -0.01(-0.04%) |
Dec 12, 2012 | 15.47 | 15.52 | 15.37 | 15.41 | 84,745 | -0.16(-1.03%) |
Dec 11, 2012 | 15.46 | 15.59 | 15.43 | 15.57 | 93,431 | +0.05(+0.30%) |
Dec 10, 2012 | 15.51 | 15.59 | 15.37 | 15.52 | 52,781 | +0.02(+0.11%) |
Dec 07, 2012 | 15.63 | 15.63 | 15.42 | 15.50 | 60,165 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.43 | 15.64 | 46,868 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.53 | 15.37 | 15.51 | 102,905 | +0.08(+0.54%) |
Dec 04, 2012 | 15.45 | 15.55 | 15.37 | 15.43 | 53,311 | -0.11(-0.69%) |
Nov 30, 2012 | 15.54 | 15.65 | 15.27 | 15.53 | 115,796 | -0.06(-0.38%) |
Nov 29, 2012 | 15.56 | 15.72 | 15.49 | 15.59 | 48,210 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.50 | 49,420 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.46 | 67,753 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.43 | 15.30 | 15.42 | 83,562 | +0.14(+0.89%) |
Nov 23, 2012 | 15.33 | 15.37 | 15.18 | 15.29 | 17,370 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,200 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,768 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,611 | +0.21(+1.38%) |
Nov 16, 2012 | 14.86 | 15.02 | 14.81 | 14.99 | 92,025 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,598 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.79 | 14.79 | 86,391 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,457 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.05 | 14.92 | 14.95 | 59,242 | -0.01(-0.08%) |
Nov 09, 2012 | 15.01 | 15.10 | 14.92 | 14.96 | 77,797 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,216 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,167 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,370 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,016 | +0.17(+1.10%) |
Nov 02, 2012 | 15.11 | 15.20 | 15.01 | 15.11 | 49,981 | +0.00(+0.00%) |
Nov 01, 2012 | 14.93 | 15.17 | 14.78 | 15.11 | 72,124 | +0.16(+1.07%) |
Oct 31, 2012 | 15.18 | 15.18 | 14.66 | 14.95 | 63,135 | -0.11(-0.71%) |
Oct 26, 2012 | 15.29 | 15.06 | 15.06 | 15.06 | 36,290 | -0.25(-1.63%) |
Oct 25, 2012 | 15.45 | 15.51 | 15.11 | 15.31 | 74,970 | -0.09(-0.62%) |
Oct 24, 2012 | 15.39 | 15.40 | 15.31 | 15.40 | 52,404 | +0.03(+0.19%) |
Oct 23, 2012 | 15.31 | 15.40 | 15.19 | 15.37 | 54,040 | +0.06(+0.39%) |
Oct 19, 2012 | 15.40 | 15.49 | 15.24 | 15.31 | 76,256 | -0.15(-1.00%) |
Oct 18, 2012 | 15.50 | 15.57 | 15.43 | 15.47 | 39,541 | -0.05(-0.34%) |
Oct 17, 2012 | 15.40 | 15.55 | 15.38 | 15.52 | 22,391 | +0.09(+0.58%) |
Oct 16, 2012 | 15.52 | 15.56 | 15.29 | 15.43 | 52,987 | -0.09(-0.57%) |
Oct 15, 2012 | 15.40 | 15.57 | 15.23 | 15.52 | 104,441 | +0.09(+0.61%) |
Oct 12, 2012 | 15.59 | 15.62 | 15.41 | 15.43 | 60,378 | -0.18(-1.18%) |
Oct 11, 2012 | 15.68 | 15.72 | 15.53 | 15.61 | 35,112 | +0.05(+0.34%) |
Oct 10, 2012 | 15.47 | 15.56 | 15.43 | 15.56 | 39,360 | +0.07(+0.46%) |
Oct 09, 2012 | 15.69 | 15.74 | 15.40 | 15.49 | 51,225 | -0.14(-0.91%) |
Oct 08, 2012 | 15.66 | 15.67 | 15.55 | 15.63 | 73,711 | -0.04(-0.26%) |
Oct 05, 2012 | 15.73 | 15.79 | 15.62 | 15.67 | 38,609 | -0.07(-0.41%) |
Oct 04, 2012 | 15.81 | 15.85 | 15.66 | 15.74 | 94,950 | +0.01(+0.04%) |
Oct 03, 2012 | 15.30 | 15.75 | 15.26 | 15.73 | 204,832 | +0.47(+3.07%) |
Oct 02, 2012 | 15.21 | 15.31 | 15.10 | 15.26 | 65,839 | +0.12(+0.78%) |
Oct 01, 2012 | 15.14 | 15.25 | 15.04 | 15.14 | 50,013 | +0.04(+0.27%) |
Sep 28, 2012 | 15.11 | 15.26 | 15.10 | 15.10 | 125,213 | -0.08(-0.55%) |
Sep 27, 2012 | 15.19 | 15.23 | 15.05 | 15.18 | 225,916 | +0.01(+0.08%) |
Sep 26, 2012 | 15.08 | 15.32 | 14.97 | 15.17 | 154,694 | +0.13(+0.87%) |
Sep 25, 2012 | 15.06 | 15.15 | 14.95 | 15.04 | 177,263 | +0.02(+0.12%) |
Sep 24, 2012 | 14.94 | 15.13 | 14.94 | 15.02 | 81,938 | +0.09(+0.63%) |
Sep 21, 2012 | 14.87 | 15.14 | 14.87 | 14.93 | 165,438 | +0.01(+0.04%) |
Sep 20, 2012 | 14.88 | 14.95 | 14.79 | 14.93 | 62,567 | +0.04(+0.24%) |
Sep 19, 2012 | 14.75 | 14.92 | 14.75 | 14.89 | 110,376 | +0.13(+0.91%) |
Sep 18, 2012 | 14.80 | 14.81 | 14.67 | 14.76 | 64,662 | -0.01(-0.04%) |
Sep 17, 2012 | 14.82 | 14.82 | 14.71 | 14.76 | 66,710 | -0.06(-0.39%) |
Sep 14, 2012 | 14.80 | 14.87 | 14.74 | 14.82 | 69,605 | +0.06(+0.39%) |
Sep 13, 2012 | 14.67 | 14.87 | 14.67 | 14.76 | 78,234 | +0.06(+0.40%) |
Sep 12, 2012 | 14.85 | 14.85 | 14.63 | 14.70 | 61,364 | -0.06(-0.43%) |
Sep 11, 2012 | 14.63 | 14.79 | 14.48 | 14.77 | 101,926 | +0.12(+0.84%) |
Sep 10, 2012 | 14.55 | 14.77 | 14.44 | 14.65 | 141,972 | +0.12(+0.80%) |
Sep 07, 2012 | 14.45 | 14.55 | 14.37 | 14.53 | 77,027 | +0.08(+0.57%) |
Sep 06, 2012 | 14.38 | 14.52 | 14.34 | 14.45 | 92,527 | +0.14(+0.98%) |
Sep 05, 2012 | 14.49 | 14.49 | 14.30 | 14.31 | 53,645 | -0.12(-0.85%) |
Sep 04, 2012 | 14.49 | 14.49 | 14.22 | 14.43 | 84,095 | -0.05(-0.32%) |
Aug 31, 2012 | 14.32 | 14.55 | 14.22 | 14.48 | 108,514 | +0.21(+1.47%) |
Aug 30, 2012 | 14.21 | 14.29 | 14.17 | 14.27 | 49,822 | -0.01(-0.04%) |
Aug 29, 2012 | 14.18 | 14.27 | 14.10 | 14.27 | 33,246 | +0.15(+1.07%) |
Aug 27, 2012 | 14.13 | 14.21 | 14.06 | 14.12 | 44,757 | -0.02(-0.17%) |
Aug 24, 2012 | 14.07 | 14.19 | 14.05 | 14.14 | 88,367 | +0.04(+0.29%) |
Aug 23, 2012 | 14.13 | 14.17 | 14.00 | 14.10 | 35,041 | -0.05(-0.33%) |
Aug 22, 2012 | 14.16 | 14.17 | 13.95 | 14.15 | 58,833 | +0.02(+0.12%) |
Aug 21, 2012 | 14.03 | 14.21 | 13.88 | 14.13 | 95,623 | +0.12(+0.83%) |
Aug 20, 2012 | 13.98 | 14.06 | 13.97 | 14.02 | 57,081 | -0.04(-0.25%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.85 | 14.05 | 77,556 | +0.08(+0.54%) |
Aug 16, 2012 | 13.96 | 14.09 | 13.88 | 13.97 | 43,385 | -0.02(-0.17%) |
Aug 15, 2012 | 13.89 | 14.00 | 13.88 | 14.00 | 33,631 | +0.12(+0.88%) |
Aug 14, 2012 | 13.98 | 14.13 | 13.82 | 13.88 | 27,207 | -0.08(-0.54%) |
Aug 13, 2012 | 13.98 | 14.08 | 13.82 | 13.95 | 18,268 | -0.08(-0.54%) |
Aug 10, 2012 | 13.99 | 14.08 | 13.76 | 14.03 | 50,994 | -0.05(-0.37%) |
Aug 09, 2012 | 13.94 | 14.13 | 13.91 | 14.08 | 28,736 | +0.16(+1.13%) |
Aug 08, 2012 | 14.11 | 14.19 | 13.85 | 13.92 | 41,057 | -0.26(-1.81%) |
Aug 07, 2012 | 13.99 | 14.21 | 13.86 | 14.18 | 128,324 | +0.25(+1.80%) |
Aug 06, 2012 | 13.83 | 13.97 | 13.82 | 13.93 | 34,902 | +0.09(+0.67%) |
Aug 03, 2012 | 13.77 | 13.91 | 13.74 | 13.83 | 55,924 | +0.07(+0.51%) |
Aug 02, 2012 | 13.61 | 13.83 | 13.61 | 13.76 | 25,350 | +0.14(+1.03%) |