Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.26 | 13.37 | 13.26 | 13.30 | 867 | +0.01(+0.08%) |
Apr 29, 2013 | 13.45 | 13.45 | 13.14 | 13.29 | 6,890 | -0.08(-0.60%) |
Apr 26, 2013 | 13.36 | 13.38 | 13.35 | 13.37 | 955 | -0.01(-0.07%) |
Apr 25, 2013 | 13.45 | 13.45 | 13.30 | 13.38 | 1,002 | -0.09(-0.65%) |
Apr 24, 2013 | 13.48 | 13.48 | 13.35 | 13.47 | 4,549 | -0.02(-0.16%) |
Apr 23, 2013 | 13.50 | 13.52 | 13.31 | 13.49 | 6,335 | -0.01(-0.07%) |
Apr 22, 2013 | 13.32 | 13.50 | 13.32 | 13.50 | 1,706 | +0.16(+1.20%) |
Apr 19, 2013 | 13.33 | 13.43 | 13.33 | 13.34 | 4,027 | -0.05(-0.37%) |
Apr 18, 2013 | 13.39 | 13.39 | 13.38 | 13.39 | 526 | -0.00(-0.01%) |
Apr 17, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 1,306 | +0.00(+0.01%) |
Apr 16, 2013 | 13.28 | 13.39 | 13.28 | 13.39 | 2,127 | +0.11(+0.83%) |
Apr 15, 2013 | 13.38 | 13.38 | 13.16 | 13.28 | 4,376 | -0.09(-0.67%) |
Apr 12, 2013 | 13.21 | 13.37 | 13.21 | 13.37 | 6,657 | -0.04(-0.30%) |
Apr 11, 2013 | 13.47 | 13.48 | 13.25 | 13.41 | 13,194 | -0.14(-1.03%) |
Apr 10, 2013 | 13.65 | 13.66 | 13.52 | 13.55 | 4,853 | -0.17(-1.24%) |
Apr 09, 2013 | 13.81 | 13.81 | 13.55 | 13.72 | 3,623 | +0.06(+0.44%) |
Apr 08, 2013 | 13.64 | 13.66 | 13.64 | 13.66 | 300 | +0.00(+0.00%) |
Apr 05, 2013 | 13.51 | 13.66 | 13.51 | 13.66 | 393 | +0.16(+1.19%) |
Apr 04, 2013 | 13.50 | 13.55 | 13.50 | 13.50 | 1,743 | -0.16(-1.17%) |
Apr 03, 2013 | 13.66 | 13.66 | 13.66 | 13.66 | 192 | +0.03(+0.22%) |
Apr 02, 2013 | 13.66 | 13.66 | 13.60 | 13.63 | 1,967 | +0.06(+0.48%) |
Apr 01, 2013 | 13.56 | 13.69 | 13.56 | 13.57 | 502 | -0.09(-0.69%) |
Mar 28, 2013 | 13.64 | 13.66 | 13.53 | 13.66 | 824 | +0.03(+0.22%) |
Mar 27, 2013 | 13.65 | 13.65 | 13.61 | 13.63 | 6,366 | +0.16(+1.19%) |
Mar 26, 2013 | 13.47 | 13.47 | 13.47 | 13.47 | 305 | -0.04(-0.30%) |
Mar 25, 2013 | 13.59 | 13.59 | 13.47 | 13.51 | 2,703 | +0.00(+0.00%) |
Mar 22, 2013 | 13.47 | 13.51 | 13.47 | 13.51 | 1,827 | +0.02(+0.15%) |
Mar 21, 2013 | 13.65 | 13.65 | 13.47 | 13.49 | 7,254 | -0.16(-1.17%) |
Mar 20, 2013 | 13.59 | 13.65 | 13.47 | 13.65 | 1,631 | +0.00(+0.03%) |
Mar 19, 2013 | 13.40 | 13.65 | 13.34 | 13.65 | 2,929 | +0.13(+0.93%) |
Mar 18, 2013 | 13.38 | 13.53 | 13.37 | 13.52 | 4,084 | +0.31(+2.35%) |
Mar 15, 2013 | 13.06 | 13.30 | 13.06 | 13.21 | 6,415 | -0.15(-1.12%) |
Mar 14, 2013 | 13.50 | 13.50 | 13.36 | 13.36 | 2,224 | -0.17(-1.26%) |
Mar 13, 2013 | 13.53 | 13.53 | 13.52 | 13.53 | 2,202 | -0.07(-0.51%) |
Mar 12, 2013 | 13.54 | 13.69 | 13.48 | 13.60 | 2,534 | -0.04(-0.29%) |
Mar 11, 2013 | 13.69 | 13.74 | 13.44 | 13.64 | 8,752 | +0.01(+0.04%) |
Mar 08, 2013 | 13.69 | 13.91 | 13.63 | 13.63 | 2,048 | -0.14(-0.98%) |
Mar 07, 2013 | 13.89 | 13.89 | 13.76 | 13.77 | 3,534 | -0.02(-0.12%) |
Mar 06, 2013 | 13.84 | 13.84 | 13.76 | 13.79 | 3,609 | +0.02(+0.12%) |
Mar 05, 2013 | 13.81 | 13.81 | 13.77 | 13.77 | 2,217 | -0.07(-0.51%) |
Mar 04, 2013 | 13.96 | 13.96 | 13.84 | 13.84 | 2,953 | -0.10(-0.72%) |
Mar 01, 2013 | 13.96 | 13.96 | 13.88 | 13.94 | 2,815 | -0.01(-0.07%) |
Feb 28, 2013 | 13.96 | 13.96 | 13.95 | 13.95 | 1,842 | +0.00(+0.00%) |
Feb 27, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 6,397 | +0.09(+0.65%) |
Feb 26, 2013 | 13.90 | 13.90 | 13.83 | 13.86 | 2,701 | -0.14(-1.00%) |
Feb 25, 2013 | 14.08 | 14.08 | 13.97 | 14.00 | 1,164 | +0.05(+0.36%) |
Feb 22, 2013 | 14.06 | 14.10 | 13.81 | 13.95 | 10,245 | -0.02(-0.14%) |
Feb 21, 2013 | 13.94 | 13.97 | 13.90 | 13.97 | 953 | +0.07(+0.50%) |
Feb 20, 2013 | 13.74 | 13.91 | 13.71 | 13.90 | 4,280 | +0.23(+1.69%) |
Feb 19, 2013 | 13.65 | 13.88 | 13.65 | 13.67 | 8,166 | -0.14(-1.01%) |
Feb 15, 2013 | 13.84 | 13.86 | 13.72 | 13.81 | 7,554 | +0.07(+0.51%) |
Feb 14, 2013 | 13.83 | 13.83 | 13.74 | 13.74 | 2,403 | -0.19(-1.36%) |
Feb 13, 2013 | 13.92 | 13.93 | 13.84 | 13.93 | 2,799 | +0.02(+0.14%) |
Feb 12, 2013 | 14.04 | 14.04 | 13.91 | 13.91 | 1,540 | -0.02(-0.14%) |
Feb 11, 2013 | 13.96 | 13.96 | 13.84 | 13.93 | 3,612 | -0.05(-0.36%) |
Feb 08, 2013 | 13.95 | 13.98 | 13.94 | 13.98 | 2,097 | -0.01(-0.07%) |
Feb 07, 2013 | 14.02 | 14.02 | 13.93 | 13.99 | 2,850 | +0.13(+0.94%) |
Feb 06, 2013 | 14.06 | 14.06 | 13.83 | 13.86 | 6,537 | -0.18(-1.28%) |
Feb 04, 2013 | 14.21 | 14.21 | 14.04 | 14.04 | 1,376 | -0.00(-0.00%) |
Feb 01, 2013 | 14.15 | 14.16 | 14.04 | 14.04 | 2,040 | -0.02(-0.14%) |
Jan 31, 2013 | 14.08 | 14.08 | 14.06 | 14.06 | 3,668 | -0.02(-0.14%) |
Jan 30, 2013 | 14.03 | 14.08 | 14.02 | 14.08 | 1,875 | +0.13(+0.93%) |
Jan 29, 2013 | 14.03 | 14.05 | 13.92 | 13.95 | 2,651 | -0.04(-0.28%) |
Jan 28, 2013 | 14.10 | 14.10 | 13.99 | 13.99 | 818 | -0.10(-0.71%) |
Jan 25, 2013 | 14.10 | 14.10 | 14.09 | 14.09 | 2,235 | -0.01(-0.07%) |
Jan 24, 2013 | 14.07 | 14.10 | 14.07 | 14.10 | 1,881 | +0.04(+0.28%) |
Jan 23, 2013 | 14.25 | 14.25 | 14.06 | 14.06 | 2,994 | -0.09(-0.64%) |
Jan 22, 2013 | 14.14 | 14.15 | 14.14 | 14.15 | 430 | +0.03(+0.19%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.12 | 14.12 | 5,078 | -0.01(-0.05%) |
Jan 17, 2013 | 14.13 | 14.32 | 14.11 | 14.13 | 7,902 | -0.01(-0.07%) |
Jan 16, 2013 | 14.11 | 14.26 | 14.11 | 14.14 | 7,762 | -0.19(-1.33%) |
Jan 15, 2013 | 14.45 | 14.45 | 14.33 | 14.33 | 1,920 | -0.02(-0.12%) |
Jan 14, 2013 | 14.39 | 14.42 | 14.32 | 14.35 | 8,810 | +0.08(+0.54%) |
Jan 11, 2013 | 14.19 | 14.28 | 14.19 | 14.27 | 7,679 | +0.08(+0.56%) |
Jan 10, 2013 | 14.15 | 14.19 | 14.15 | 14.19 | 2,905 | +0.04(+0.28%) |
Jan 09, 2013 | 13.95 | 14.15 | 13.95 | 14.15 | 1,911 | +0.18(+1.29%) |
Jan 08, 2013 | 14.12 | 14.12 | 13.96 | 13.97 | 2,409 | -0.11(-0.78%) |
Jan 07, 2013 | 14.00 | 14.12 | 13.92 | 14.08 | 7,204 | +0.08(+0.57%) |
Jan 04, 2013 | 13.90 | 14.00 | 13.83 | 14.00 | 4,281 | +0.13(+0.94%) |
Jan 03, 2013 | 13.82 | 13.88 | 13.82 | 13.87 | 5,951 | +0.12(+0.87%) |
Jan 02, 2013 | 13.64 | 13.79 | 13.37 | 13.75 | 7,827 | +0.38(+2.84%) |
Dec 31, 2012 | 13.59 | 13.59 | 13.27 | 13.37 | 10,316 | -0.16(-1.18%) |
Dec 28, 2012 | 13.50 | 13.55 | 13.42 | 13.53 | 2,797 | +0.03(+0.22%) |
Dec 27, 2012 | 13.36 | 13.55 | 13.36 | 13.50 | 10,343 | -0.05(-0.37%) |
Dec 26, 2012 | 13.55 | 13.66 | 13.51 | 13.55 | 4,452 | +0.04(+0.30%) |
Dec 24, 2012 | 13.52 | 13.53 | 13.51 | 13.51 | 1,317 | -0.04(-0.30%) |
Dec 21, 2012 | 13.54 | 13.70 | 13.54 | 13.55 | 6,146 | -0.13(-0.95%) |
Dec 20, 2012 | 13.54 | 13.68 | 13.54 | 13.68 | 8,612 | +0.03(+0.22%) |
Dec 19, 2012 | 13.60 | 13.72 | 13.52 | 13.65 | 5,625 | +0.05(+0.37%) |
Dec 18, 2012 | 14.09 | 14.09 | 13.49 | 13.60 | 29,112 | -0.28(-2.02%) |
Dec 17, 2012 | 13.80 | 13.99 | 13.80 | 13.88 | 6,368 | +0.03(+0.22%) |
Dec 14, 2012 | 14.12 | 14.12 | 13.84 | 13.85 | 641 | -0.33(-2.33%) |
Dec 13, 2012 | 14.25 | 14.25 | 14.09 | 14.18 | 4,063 | -0.07(-0.49%) |
Dec 12, 2012 | 14.29 | 14.29 | 14.25 | 14.25 | 344 | +0.02(+0.14%) |
Dec 11, 2012 | 14.33 | 14.33 | 14.08 | 14.23 | 10,678 | +0.00(+0.00%) |
Dec 10, 2012 | 14.24 | 14.24 | 14.21 | 14.23 | 1,136 | -0.10(-0.70%) |
Dec 07, 2012 | 14.40 | 14.40 | 14.25 | 14.33 | 3,077 | -0.04(-0.28%) |
Dec 06, 2012 | 14.39 | 14.40 | 14.30 | 14.37 | 7,736 | -0.03(-0.21%) |
Dec 05, 2012 | 14.10 | 14.40 | 14.10 | 14.40 | 22,141 | +0.27(+1.91%) |
Dec 04, 2012 | 14.18 | 14.19 | 14.10 | 14.13 | 3,244 | -0.09(-0.63%) |
Nov 30, 2012 | 14.21 | 14.23 | 14.19 | 14.22 | 1,760 | +0.10(+0.71%) |
Nov 29, 2012 | 14.16 | 14.24 | 14.11 | 14.12 | 4,907 | -0.06(-0.42%) |
Nov 28, 2012 | 14.18 | 14.40 | 14.17 | 14.18 | 13,358 | +0.14(+1.00%) |
Nov 27, 2012 | 14.08 | 14.37 | 14.00 | 14.04 | 13,423 | -0.15(-1.04%) |
Nov 26, 2012 | 14.13 | 14.21 | 13.99 | 14.19 | 4,971 | -0.01(-0.07%) |
Nov 23, 2012 | 14.07 | 14.29 | 14.07 | 14.20 | 3,000 | +0.02(+0.13%) |
Nov 21, 2012 | 14.26 | 14.26 | 14.18 | 14.18 | 1,344 | -0.09(-0.63%) |
Nov 20, 2012 | 13.91 | 14.27 | 13.91 | 14.27 | 3,578 | +0.23(+1.64%) |
Nov 19, 2012 | 13.92 | 14.04 | 13.92 | 14.04 | 5,158 | +0.21(+1.52%) |
Nov 16, 2012 | 13.74 | 13.83 | 13.74 | 13.83 | 700 | +0.22(+1.62%) |
Nov 15, 2012 | 13.81 | 13.82 | 13.61 | 13.61 | 5,669 | -0.37(-2.65%) |
Nov 14, 2012 | 14.08 | 14.28 | 13.89 | 13.98 | 5,194 | -0.04(-0.29%) |
Nov 13, 2012 | 14.04 | 14.04 | 13.99 | 14.02 | 3,222 | +0.02(+0.14%) |
Nov 12, 2012 | 14.05 | 14.05 | 13.91 | 14.00 | 4,857 | -0.05(-0.36%) |
Nov 09, 2012 | 14.10 | 14.10 | 14.05 | 14.05 | 400 | -0.10(-0.71%) |
Nov 08, 2012 | 13.99 | 14.15 | 13.99 | 14.15 | 8,635 | +0.16(+1.11%) |
Nov 07, 2012 | 13.87 | 13.99 | 13.87 | 13.99 | 1,471 | +0.15(+1.12%) |
Nov 06, 2012 | 13.85 | 13.85 | 13.84 | 13.84 | 2,545 | -0.01(-0.07%) |
Nov 05, 2012 | 13.95 | 13.95 | 13.85 | 13.85 | 835 | -0.22(-1.59%) |
Nov 01, 2012 | 14.14 | 14.07 | 14.07 | 14.07 | 2,400 | +0.06(+0.42%) |
Oct 31, 2012 | 14.09 | 14.09 | 13.94 | 14.02 | 9,463 | +0.18(+1.26%) |
Oct 26, 2012 | 13.95 | 13.84 | 13.84 | 13.84 | 900 | -0.02(-0.14%) |
Oct 25, 2012 | 13.84 | 13.89 | 13.84 | 13.86 | 3,200 | +0.01(+0.07%) |
Oct 24, 2012 | 13.78 | 13.85 | 13.78 | 13.85 | 2,464 | -0.03(-0.22%) |
Oct 23, 2012 | 13.73 | 13.89 | 13.73 | 13.88 | 1,626 | -0.20(-1.42%) |
Oct 19, 2012 | 13.93 | 14.08 | 13.92 | 14.08 | 1,107 | +0.15(+1.11%) |
Oct 18, 2012 | 13.99 | 14.03 | 13.93 | 13.93 | 2,012 | -0.04(-0.32%) |
Oct 17, 2012 | 13.86 | 13.97 | 13.86 | 13.97 | 780 | +0.09(+0.65%) |
Oct 16, 2012 | 13.88 | 13.88 | 13.88 | 13.88 | 302 | -0.08(-0.57%) |
Oct 15, 2012 | 13.96 | 13.96 | 13.95 | 13.96 | 400 | +0.06(+0.43%) |
Oct 12, 2012 | 13.97 | 13.97 | 13.90 | 13.90 | 915 | -0.07(-0.50%) |
Oct 11, 2012 | 13.92 | 13.97 | 13.92 | 13.97 | 900 | +0.09(+0.65%) |
Oct 10, 2012 | 14.09 | 14.10 | 13.88 | 13.88 | 5,525 | -0.22(-1.56%) |
Oct 09, 2012 | 14.10 | 14.10 | 14.05 | 14.10 | 700 | +0.05(+0.36%) |
Oct 08, 2012 | 14.26 | 14.29 | 13.98 | 14.05 | 14,900 | -0.18(-1.26%) |
Oct 05, 2012 | 14.34 | 14.34 | 14.08 | 14.23 | 4,267 | +0.03(+0.21%) |
Oct 03, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 900 | +0.05(+0.35%) |
Oct 02, 2012 | 14.05 | 14.15 | 14.05 | 14.15 | 5,978 | +0.13(+0.93%) |
Oct 01, 2012 | 14.00 | 14.02 | 13.98 | 14.02 | 8,314 | +0.05(+0.34%) |
Sep 28, 2012 | 14.00 | 14.00 | 13.97 | 13.97 | 9,153 | -0.07(-0.47%) |
Sep 27, 2012 | 13.92 | 14.05 | 13.92 | 14.04 | 2,137 | +0.04(+0.27%) |
Sep 26, 2012 | 13.99 | 14.00 | 13.99 | 14.00 | 3,000 | -0.04(-0.28%) |
Sep 25, 2012 | 13.87 | 14.04 | 13.84 | 14.04 | 3,020 | +0.17(+1.22%) |
Sep 24, 2012 | 13.85 | 14.13 | 13.85 | 13.87 | 3,692 | +0.02(+0.14%) |
Sep 21, 2012 | 13.85 | 13.85 | 13.80 | 13.85 | 5,899 | +0.00(+0.00%) |
Sep 20, 2012 | 13.86 | 13.93 | 13.85 | 13.85 | 9,146 | -0.01(-0.07%) |
Sep 19, 2012 | 14.06 | 14.06 | 13.85 | 13.86 | 6,131 | -0.26(-1.82%) |
Sep 18, 2012 | 14.35 | 14.35 | 14.01 | 14.12 | 2,911 | -0.09(-0.65%) |
Sep 17, 2012 | 14.02 | 14.21 | 13.91 | 14.21 | 1,704 | +0.21(+1.50%) |
Sep 14, 2012 | 14.05 | 14.06 | 14.00 | 14.00 | 2,283 | -0.03(-0.21%) |
Sep 13, 2012 | 14.03 | 14.03 | 14.03 | 14.03 | 472 | -0.02(-0.17%) |
Sep 12, 2012 | 14.05 | 14.07 | 14.05 | 14.05 | 2,803 | +0.00(+0.02%) |
Sep 11, 2012 | 13.94 | 14.29 | 13.94 | 14.05 | 4,214 | +0.16(+1.15%) |
Sep 10, 2012 | 13.88 | 13.89 | 13.88 | 13.89 | 631 | -0.04(-0.29%) |
Sep 07, 2012 | 13.91 | 13.94 | 13.91 | 13.93 | 754 | +0.02(+0.14%) |
Sep 06, 2012 | 13.95 | 14.10 | 13.90 | 13.91 | 2,263 | -0.08(-0.57%) |
Sep 05, 2012 | 14.03 | 14.03 | 13.99 | 13.99 | 300 | -0.07(-0.50%) |
Sep 04, 2012 | 14.13 | 14.13 | 14.06 | 14.06 | 823 | -0.05(-0.35%) |
Aug 31, 2012 | 14.16 | 14.23 | 14.10 | 14.11 | 1,641 | +0.10(+0.71%) |
Aug 30, 2012 | 13.99 | 14.40 | 13.99 | 14.01 | 8,838 | +0.05(+0.36%) |
Aug 29, 2012 | 13.91 | 13.96 | 13.90 | 13.96 | 770 | -0.08(-0.57%) |
Aug 27, 2012 | 13.98 | 14.05 | 13.91 | 14.04 | 4,312 | +0.06(+0.43%) |
Aug 24, 2012 | 13.88 | 14.00 | 13.75 | 13.98 | 4,520 | +0.15(+1.08%) |
Aug 23, 2012 | 13.74 | 13.84 | 13.66 | 13.83 | 11,907 | +0.26(+1.92%) |
Aug 22, 2012 | 13.69 | 13.69 | 13.51 | 13.57 | 9,164 | -0.28(-2.02%) |
Aug 21, 2012 | 13.88 | 13.88 | 13.84 | 13.85 | 1,412 | -0.03(-0.22%) |
Aug 20, 2012 | 13.77 | 13.88 | 13.77 | 13.88 | 2,950 | +0.11(+0.80%) |
Aug 17, 2012 | 13.78 | 13.78 | 13.77 | 13.77 | 458 | -0.05(-0.36%) |
Aug 16, 2012 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | +0.02(+0.14%) |
Aug 15, 2012 | 13.97 | 14.10 | 13.80 | 13.80 | 6,772 | -0.26(-1.85%) |
Aug 14, 2012 | 13.85 | 14.06 | 13.85 | 14.06 | 3,357 | +0.31(+2.25%) |
Aug 13, 2012 | 13.86 | 13.87 | 13.75 | 13.75 | 4,583 | -0.11(-0.79%) |
Aug 10, 2012 | 13.94 | 14.06 | 13.86 | 13.86 | 1,900 | -0.02(-0.14%) |
Aug 09, 2012 | 14.22 | 14.22 | 13.88 | 13.88 | 3,784 | -0.35(-2.46%) |
Aug 08, 2012 | 14.26 | 14.28 | 14.23 | 14.23 | 1,143 | -0.03(-0.21%) |
Aug 07, 2012 | 14.35 | 14.35 | 14.26 | 14.26 | 908 | -0.09(-0.63%) |
Aug 06, 2012 | 14.36 | 14.36 | 14.35 | 14.35 | 300 | +0.05(+0.35%) |
Aug 03, 2012 | 14.29 | 14.30 | 14.29 | 14.30 | 203 | +0.08(+0.56%) |
Aug 02, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 102 | +0.01(+0.07%) |
Aug 01, 2012 | 14.05 | 14.43 | 14.05 | 14.21 | 3,383 | +0.02(+0.14%) |
Jul 31, 2012 | 14.19 | 14.19 | 14.05 | 14.19 | 2,479 | +0.11(+0.77%) |
Jul 30, 2012 | 14.10 | 14.39 | 14.08 | 14.08 | 7,541 | -0.02(-0.13%) |
Jul 27, 2012 | 14.17 | 14.17 | 14.10 | 14.10 | 1,800 | -0.15(-1.05%) |
Jul 26, 2012 | 14.03 | 14.47 | 14.03 | 14.25 | 17,428 | +0.28(+2.02%) |
Jul 25, 2012 | 13.85 | 13.97 | 13.85 | 13.97 | 2,844 | +0.12(+0.85%) |
Jul 24, 2012 | 13.80 | 13.85 | 13.75 | 13.85 | 1,800 | +0.10(+0.73%) |
Jul 23, 2012 | 13.77 | 13.77 | 13.73 | 13.75 | 1,777 | +0.03(+0.22%) |
Jul 20, 2012 | 13.75 | 13.90 | 13.70 | 13.72 | 3,614 | -0.06(-0.43%) |
Jul 19, 2012 | 13.74 | 13.90 | 13.74 | 13.78 | 4,790 | -0.04(-0.29%) |
Jul 18, 2012 | 13.69 | 13.90 | 13.69 | 13.82 | 5,628 | +0.03(+0.22%) |
Jul 17, 2012 | 13.75 | 13.79 | 13.71 | 13.79 | 800 | -0.04(-0.29%) |
Jul 16, 2012 | 13.72 | 13.83 | 13.64 | 13.83 | 8,433 | +0.15(+1.10%) |
Jul 13, 2012 | 13.65 | 13.68 | 13.65 | 13.68 | 1,800 | -0.07(-0.51%) |
Jul 12, 2012 | 13.86 | 13.86 | 13.68 | 13.75 | 3,370 | +0.00(+0.00%) |
Jul 11, 2012 | 13.87 | 13.90 | 13.75 | 13.75 | 4,916 | -0.12(-0.87%) |
Jul 10, 2012 | 13.89 | 13.91 | 13.87 | 13.87 | 700 | -0.03(-0.22%) |
Jul 09, 2012 | 13.96 | 13.96 | 13.90 | 13.90 | 3,441 | -0.10(-0.71%) |
Jul 06, 2012 | 13.98 | 14.00 | 13.98 | 14.00 | 700 | +0.11(+0.79%) |
Jul 05, 2012 | 13.89 | 13.89 | 13.89 | 13.89 | 166 | -0.04(-0.29%) |
Jul 03, 2012 | 13.93 | 13.93 | 13.93 | 13.93 | 235 | +0.00(+0.00%) |
Jul 02, 2012 | 13.97 | 13.97 | 13.91 | 13.93 | 714 | -0.03(-0.21%) |
Jun 29, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 211 | +0.06(+0.43%) |
Jun 28, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 160 | -0.00(-0.00%) |
Jun 27, 2012 | 13.85 | 13.94 | 13.85 | 13.90 | 1,632 | -0.04(-0.29%) |
Jun 26, 2012 | 14.20 | 14.20 | 13.84 | 13.94 | 8,870 | -0.28(-1.97%) |
Jun 25, 2012 | 13.98 | 14.23 | 13.98 | 14.22 | 7,212 | +0.12(+0.85%) |
Jun 22, 2012 | 13.75 | 14.10 | 13.75 | 14.10 | 10,900 | +0.35(+2.54%) |
Jun 21, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 318 | -0.01(-0.10%) |
Jun 20, 2012 | 13.80 | 13.80 | 13.75 | 13.76 | 900 | -0.04(-0.26%) |
Jun 19, 2012 | 13.82 | 13.96 | 13.80 | 13.80 | 7,455 | -0.08(-0.58%) |
Jun 18, 2012 | 13.87 | 13.88 | 13.75 | 13.88 | 1,706 | +0.01(+0.07%) |
Jun 15, 2012 | 13.87 | 13.87 | 13.70 | 13.87 | 2,337 | -0.03(-0.22%) |
Jun 14, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 332 | +0.00(+0.00%) |
Jun 13, 2012 | 13.91 | 13.91 | 13.90 | 13.90 | 1,096 | -0.01(-0.07%) |
Jun 12, 2012 | 13.91 | 13.91 | 13.91 | 13.91 | 290 | +0.05(+0.36%) |
Jun 11, 2012 | 13.84 | 13.86 | 13.84 | 13.86 | 1,301 | +0.01(+0.07%) |
Jun 08, 2012 | 13.90 | 13.90 | 13.85 | 13.85 | 465 | +0.00(+0.00%) |
Jun 07, 2012 | 13.75 | 13.86 | 13.75 | 13.85 | 6,486 | -0.09(-0.65%) |
Jun 06, 2012 | 13.95 | 13.95 | 13.94 | 13.94 | 2,960 | +0.10(+0.72%) |
Jun 05, 2012 | 13.96 | 13.96 | 13.84 | 13.84 | 4,335 | -0.12(-0.86%) |
Jun 04, 2012 | 13.97 | 13.97 | 13.95 | 13.96 | 1,039 | -0.01(-0.07%) |
Jun 01, 2012 | 13.95 | 13.97 | 13.90 | 13.97 | 2,283 | +0.07(+0.50%) |
May 31, 2012 | 13.97 | 13.97 | 13.90 | 13.90 | 2,957 | -0.06(-0.43%) |
May 30, 2012 | 13.95 | 13.96 | 13.90 | 13.96 | 1,301 | -0.01(-0.07%) |
May 29, 2012 | 13.85 | 13.97 | 13.85 | 13.97 | 1,688 | +0.17(+1.26%) |
May 25, 2012 | 13.80 | 13.80 | 13.77 | 13.80 | 2,820 | -0.00(-0.02%) |
May 24, 2012 | 13.90 | 13.94 | 13.80 | 13.80 | 3,487 | -0.10(-0.72%) |
May 23, 2012 | 14.08 | 14.09 | 13.90 | 13.90 | 14,102 | -0.08(-0.57%) |
May 22, 2012 | 14.29 | 14.29 | 13.98 | 13.98 | 3,845 | -0.31(-2.17%) |
May 21, 2012 | 14.31 | 14.36 | 14.28 | 14.29 | 2,953 | +0.05(+0.35%) |
May 18, 2012 | 14.30 | 14.30 | 14.24 | 14.24 | 1,800 | +0.14(+0.98%) |
May 17, 2012 | 14.17 | 14.38 | 14.10 | 14.10 | 7,407 | -0.07(-0.48%) |
May 16, 2012 | 14.13 | 14.20 | 14.13 | 14.17 | 3,297 | +0.12(+0.85%) |
May 15, 2012 | 14.18 | 14.18 | 14.05 | 14.05 | 3,828 | -0.09(-0.63%) |
May 14, 2012 | 14.20 | 14.20 | 14.14 | 14.14 | 1,206 | -0.06(-0.43%) |
May 11, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 317 | +0.00(+0.00%) |
May 10, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 857 | +0.00(+0.00%) |
May 09, 2012 | 14.20 | 14.22 | 14.06 | 14.20 | 6,302 | -0.01(-0.07%) |
May 08, 2012 | 14.38 | 14.40 | 14.21 | 14.21 | 3,256 | -0.12(-0.84%) |
May 07, 2012 | 14.13 | 14.33 | 14.13 | 14.33 | 2,442 | +0.20(+1.42%) |
May 04, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 1,493 | +0.00(+0.00%) |
May 03, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 669 | +0.09(+0.64%) |
May 02, 2012 | 14.28 | 14.28 | 14.04 | 14.04 | 8,106 | -0.11(-0.76%) |