Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.25 | 12.25 | 12.10 | 12.24 | 11,992 | +0.00(+0.00%) |
Jun 27, 2013 | 12.08 | 12.37 | 11.97 | 12.24 | 14,749 | +0.08(+0.66%) |
Jun 26, 2013 | 11.60 | 12.25 | 11.60 | 12.16 | 36,754 | +0.48(+4.11%) |
Jun 25, 2013 | 11.72 | 11.81 | 11.42 | 11.68 | 32,323 | -0.12(-1.02%) |
Jun 24, 2013 | 11.90 | 11.95 | 11.41 | 11.80 | 59,897 | -0.17(-1.42%) |
Jun 21, 2013 | 12.17 | 12.20 | 11.97 | 11.97 | 30,418 | -0.25(-2.03%) |
Jun 20, 2013 | 12.33 | 12.33 | 12.02 | 12.22 | 19,831 | -0.21(-1.71%) |
Jun 19, 2013 | 12.28 | 12.48 | 12.25 | 12.43 | 25,596 | +0.14(+1.14%) |
Jun 18, 2013 | 12.34 | 12.38 | 12.21 | 12.29 | 29,178 | -0.14(-1.13%) |
Jun 17, 2013 | 12.55 | 12.69 | 12.36 | 12.43 | 11,063 | -0.16(-1.27%) |
Jun 14, 2013 | 12.41 | 12.63 | 12.41 | 12.59 | 38,725 | +0.11(+0.88%) |
Jun 13, 2013 | 12.31 | 12.50 | 12.14 | 12.48 | 76,522 | -0.01(-0.08%) |
Jun 12, 2013 | 12.71 | 12.92 | 12.18 | 12.49 | 38,883 | -0.28(-2.19%) |
Jun 11, 2013 | 12.82 | 12.82 | 12.58 | 12.77 | 19,688 | -0.06(-0.47%) |
Jun 10, 2013 | 13.11 | 13.24 | 12.80 | 12.83 | 15,752 | -0.38(-2.88%) |
Jun 07, 2013 | 13.30 | 13.30 | 13.03 | 13.21 | 4,796 | -0.09(-0.68%) |
Jun 06, 2013 | 12.98 | 13.30 | 12.84 | 13.30 | 18,613 | +0.21(+1.60%) |
Jun 05, 2013 | 12.96 | 13.15 | 12.88 | 13.09 | 20,033 | +0.21(+1.63%) |
Jun 04, 2013 | 12.68 | 12.95 | 12.60 | 12.88 | 33,593 | +0.20(+1.58%) |
Jun 03, 2013 | 12.69 | 12.90 | 12.38 | 12.68 | 26,857 | -0.12(-0.94%) |
May 31, 2013 | 13.19 | 13.29 | 12.51 | 12.80 | 70,739 | -0.36(-2.74%) |
May 30, 2013 | 13.33 | 13.46 | 13.09 | 13.16 | 23,543 | -0.24(-1.79%) |
May 29, 2013 | 13.72 | 13.72 | 13.26 | 13.40 | 5,677 | -0.38(-2.76%) |
May 28, 2013 | 13.75 | 13.80 | 13.66 | 13.78 | 10,335 | -0.02(-0.14%) |
May 24, 2013 | 13.80 | 13.87 | 13.76 | 13.80 | 17,482 | -0.06(-0.43%) |
May 23, 2013 | 13.80 | 13.87 | 13.80 | 13.86 | 3,302 | +0.09(+0.65%) |
May 22, 2013 | 13.81 | 14.01 | 13.76 | 13.77 | 21,576 | -0.09(-0.68%) |
May 21, 2013 | 13.84 | 13.98 | 13.84 | 13.86 | 6,583 | -0.05(-0.33%) |
May 20, 2013 | 13.88 | 13.99 | 13.80 | 13.91 | 8,162 | +0.05(+0.36%) |
May 17, 2013 | 14.07 | 14.07 | 13.84 | 13.86 | 12,277 | -0.14(-1.00%) |
May 16, 2013 | 14.00 | 14.10 | 13.87 | 14.00 | 8,612 | +0.00(+0.00%) |
May 15, 2013 | 14.05 | 14.16 | 14.00 | 14.00 | 9,591 | -0.06(-0.43%) |
May 13, 2013 | 14.07 | 14.17 | 14.05 | 14.06 | 8,778 | -0.01(-0.07%) |
May 10, 2013 | 14.13 | 14.18 | 14.06 | 14.07 | 9,889 | -0.07(-0.50%) |
May 09, 2013 | 14.17 | 14.17 | 13.99 | 14.14 | 19,819 | +0.03(+0.21%) |
May 08, 2013 | 14.07 | 14.17 | 14.07 | 14.11 | 11,253 | -0.04(-0.28%) |
May 07, 2013 | 14.03 | 14.30 | 14.03 | 14.15 | 10,071 | +0.10(+0.71%) |
May 06, 2013 | 14.06 | 14.17 | 14.02 | 14.05 | 9,530 | -0.05(-0.35%) |
May 03, 2013 | 14.22 | 14.27 | 14.04 | 14.10 | 8,567 | -0.17(-1.19%) |
May 02, 2013 | 14.23 | 14.28 | 14.15 | 14.27 | 4,546 | +0.13(+0.92%) |
May 01, 2013 | 14.23 | 14.30 | 14.14 | 14.14 | 4,376 | -0.07(-0.49%) |
Apr 30, 2013 | 14.23 | 14.23 | 14.21 | 14.21 | 788 | -0.03(-0.21%) |
Apr 29, 2013 | 14.14 | 14.26 | 14.14 | 14.24 | 2,556 | +0.07(+0.52%) |
Apr 26, 2013 | 14.05 | 14.17 | 14.05 | 14.17 | 7,999 | +0.12(+0.83%) |
Apr 25, 2013 | 14.05 | 14.10 | 14.00 | 14.05 | 19,232 | +0.03(+0.21%) |
Apr 24, 2013 | 14.07 | 14.11 | 14.02 | 14.02 | 16,338 | -0.12(-0.81%) |
Apr 23, 2013 | 14.22 | 14.22 | 14.06 | 14.14 | 10,889 | +0.02(+0.11%) |
Apr 22, 2013 | 14.18 | 14.18 | 14.01 | 14.12 | 2,900 | -0.02(-0.14%) |
Apr 19, 2013 | 14.06 | 14.15 | 14.06 | 14.14 | 3,379 | +0.05(+0.35%) |
Apr 18, 2013 | 14.14 | 14.14 | 14.01 | 14.09 | 7,032 | +0.03(+0.21%) |
Apr 17, 2013 | 14.10 | 14.12 | 14.05 | 14.06 | 5,542 | -0.03(-0.21%) |
Apr 16, 2013 | 14.03 | 14.36 | 13.98 | 14.09 | 5,314 | +0.03(+0.23%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.96 | 14.06 | 7,601 | -0.01(-0.09%) |
Apr 12, 2013 | 14.00 | 14.07 | 13.97 | 14.07 | 3,768 | +0.07(+0.50%) |
Apr 11, 2013 | 14.00 | 14.00 | 13.93 | 14.00 | 6,589 | +0.00(+0.00%) |
Apr 10, 2013 | 13.99 | 14.10 | 13.91 | 14.00 | 12,157 | -0.09(-0.64%) |
Apr 09, 2013 | 13.91 | 14.10 | 13.87 | 14.09 | 15,479 | +0.04(+0.28%) |
Apr 08, 2013 | 14.03 | 14.07 | 14.03 | 14.05 | 3,803 | -0.05(-0.35%) |
Apr 05, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 6,509 | +0.31(+2.25%) |
Apr 04, 2013 | 14.07 | 14.07 | 13.79 | 13.79 | 11,376 | -0.18(-1.29%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.96 | 13.97 | 8,643 | -0.05(-0.36%) |
Apr 02, 2013 | 13.92 | 14.09 | 13.91 | 14.02 | 35,252 | -0.05(-0.36%) |
Apr 01, 2013 | 14.14 | 14.34 | 14.01 | 14.07 | 7,360 | +0.01(+0.07%) |
Mar 28, 2013 | 13.87 | 14.18 | 13.87 | 14.06 | 15,684 | +0.12(+0.86%) |
Mar 27, 2013 | 14.04 | 14.22 | 13.90 | 13.94 | 29,961 | -0.18(-1.28%) |
Mar 26, 2013 | 14.46 | 14.46 | 14.02 | 14.12 | 22,944 | -0.19(-1.33%) |
Mar 25, 2013 | 14.53 | 14.53 | 14.22 | 14.31 | 16,159 | -0.29(-1.99%) |
Mar 22, 2013 | 14.70 | 14.70 | 14.43 | 14.60 | 5,375 | +0.18(+1.25%) |
Mar 21, 2013 | 14.55 | 14.70 | 14.42 | 14.42 | 9,899 | -0.19(-1.30%) |
Mar 20, 2013 | 14.46 | 14.72 | 14.21 | 14.61 | 13,368 | +0.60(+4.28%) |
Mar 19, 2013 | 14.01 | 14.17 | 13.95 | 14.01 | 11,568 | -0.08(-0.57%) |
Mar 18, 2013 | 14.22 | 14.22 | 13.90 | 14.09 | 27,387 | -0.14(-0.98%) |
Mar 15, 2013 | 14.35 | 14.42 | 13.95 | 14.23 | 18,656 | -0.22(-1.52%) |
Mar 14, 2013 | 14.70 | 14.70 | 14.33 | 14.45 | 15,277 | -0.24(-1.63%) |
Mar 13, 2013 | 14.77 | 14.77 | 14.66 | 14.69 | 3,368 | +0.02(+0.14%) |
Mar 12, 2013 | 14.67 | 14.70 | 14.64 | 14.67 | 6,544 | +0.05(+0.34%) |
Mar 11, 2013 | 14.53 | 14.66 | 14.53 | 14.62 | 11,220 | +0.07(+0.48%) |
Mar 08, 2013 | 14.85 | 14.85 | 14.53 | 14.55 | 6,023 | -0.32(-2.15%) |
Mar 07, 2013 | 14.86 | 14.96 | 14.78 | 14.87 | 6,778 | +0.05(+0.34%) |
Mar 06, 2013 | 14.72 | 15.05 | 14.72 | 14.82 | 4,361 | +0.10(+0.68%) |
Mar 05, 2013 | 14.87 | 14.95 | 14.72 | 14.72 | 7,696 | -0.01(-0.07%) |
Mar 04, 2013 | 14.88 | 14.91 | 14.64 | 14.73 | 6,959 | -0.11(-0.74%) |
Mar 01, 2013 | 14.90 | 14.90 | 14.80 | 14.84 | 11,391 | -0.06(-0.40%) |
Feb 28, 2013 | 14.69 | 14.93 | 14.69 | 14.90 | 5,012 | +0.22(+1.50%) |
Feb 27, 2013 | 14.58 | 14.69 | 14.53 | 14.68 | 4,864 | +0.11(+0.75%) |
Feb 26, 2013 | 14.60 | 14.66 | 14.46 | 14.57 | 5,916 | +0.02(+0.14%) |
Feb 25, 2013 | 14.72 | 14.72 | 14.54 | 14.55 | 8,361 | -0.10(-0.68%) |
Feb 22, 2013 | 14.64 | 15.01 | 14.64 | 14.65 | 21,641 | -0.10(-0.68%) |
Feb 21, 2013 | 14.77 | 15.17 | 14.62 | 14.75 | 45,803 | -0.07(-0.47%) |
Feb 20, 2013 | 14.86 | 15.30 | 14.77 | 14.82 | 13,540 | -0.06(-0.40%) |
Feb 19, 2013 | 15.12 | 15.12 | 14.71 | 14.88 | 16,704 | -0.03(-0.20%) |
Feb 15, 2013 | 15.24 | 15.25 | 14.86 | 14.91 | 8,180 | -0.11(-0.73%) |
Feb 14, 2013 | 15.33 | 15.35 | 15.02 | 15.02 | 8,059 | -0.34(-2.21%) |
Feb 13, 2013 | 15.35 | 15.50 | 15.32 | 15.36 | 12,779 | -0.05(-0.32%) |
Feb 12, 2013 | 15.21 | 15.85 | 15.21 | 15.41 | 17,150 | +0.16(+1.06%) |
Feb 11, 2013 | 15.26 | 15.26 | 15.20 | 15.25 | 4,983 | -0.01(-0.08%) |
Feb 08, 2013 | 15.22 | 15.26 | 15.21 | 15.26 | 2,964 | +0.02(+0.13%) |
Feb 07, 2013 | 15.07 | 15.24 | 15.07 | 15.24 | 12,714 | +0.02(+0.13%) |
Feb 06, 2013 | 15.15 | 15.24 | 15.00 | 15.22 | 13,867 | +0.17(+1.13%) |
Feb 04, 2013 | 15.12 | 15.12 | 15.01 | 15.05 | 10,967 | +0.12(+0.80%) |
Feb 01, 2013 | 14.91 | 15.18 | 14.90 | 14.93 | 20,165 | +0.12(+0.80%) |
Jan 31, 2013 | 14.96 | 14.96 | 14.74 | 14.81 | 18,481 | -0.09(-0.59%) |
Jan 30, 2013 | 14.98 | 15.01 | 14.77 | 14.90 | 25,477 | +0.05(+0.34%) |
Jan 29, 2013 | 14.87 | 14.87 | 14.79 | 14.85 | 10,011 | -0.02(-0.13%) |
Jan 28, 2013 | 14.97 | 14.98 | 14.72 | 14.87 | 36,144 | -0.10(-0.67%) |
Jan 25, 2013 | 14.84 | 14.97 | 14.80 | 14.97 | 15,896 | +0.18(+1.22%) |
Jan 24, 2013 | 14.74 | 14.80 | 14.74 | 14.79 | 2,508 | +0.10(+0.68%) |
Jan 23, 2013 | 14.62 | 14.70 | 14.62 | 14.69 | 10,966 | +0.15(+1.03%) |
Jan 22, 2013 | 14.54 | 14.88 | 14.50 | 14.54 | 13,849 | +0.00(+0.00%) |
Jan 18, 2013 | 14.67 | 14.67 | 14.54 | 14.54 | 6,389 | -0.05(-0.34%) |
Jan 17, 2013 | 14.54 | 14.66 | 14.54 | 14.59 | 12,560 | -0.01(-0.07%) |
Jan 16, 2013 | 14.46 | 14.69 | 14.40 | 14.60 | 20,710 | +0.11(+0.76%) |
Jan 15, 2013 | 14.55 | 14.65 | 14.46 | 14.49 | 21,703 | -0.06(-0.41%) |
Jan 14, 2013 | 14.67 | 14.77 | 14.55 | 14.55 | 20,955 | -0.04(-0.27%) |
Jan 11, 2013 | 14.72 | 14.94 | 14.58 | 14.59 | 15,232 | -0.13(-0.88%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.70 | 14.72 | 7,166 | -0.08(-0.54%) |
Jan 09, 2013 | 14.73 | 14.90 | 14.73 | 14.80 | 10,593 | +0.05(+0.34%) |
Jan 08, 2013 | 14.90 | 14.95 | 14.73 | 14.75 | 25,999 | -0.25(-1.67%) |
Jan 07, 2013 | 14.62 | 15.09 | 14.59 | 15.00 | 38,672 | +0.42(+2.88%) |
Jan 04, 2013 | 14.54 | 14.71 | 14.54 | 14.58 | 15,512 | +0.03(+0.21%) |
Jan 03, 2013 | 14.53 | 14.76 | 14.51 | 14.55 | 14,000 | -0.02(-0.14%) |
Jan 02, 2013 | 14.50 | 14.66 | 14.27 | 14.57 | 22,800 | +0.30(+2.10%) |
Dec 31, 2012 | 14.24 | 14.30 | 14.16 | 14.27 | 26,784 | +0.03(+0.21%) |
Dec 28, 2012 | 14.15 | 14.30 | 13.93 | 14.24 | 18,267 | +0.08(+0.56%) |
Dec 27, 2012 | 14.14 | 14.42 | 13.94 | 14.16 | 14,770 | +0.08(+0.57%) |
Dec 26, 2012 | 14.09 | 14.13 | 13.95 | 14.08 | 8,040 | +0.01(+0.07%) |
Dec 24, 2012 | 14.15 | 14.15 | 13.96 | 14.07 | 8,172 | -0.05(-0.35%) |
Dec 21, 2012 | 14.13 | 14.24 | 14.03 | 14.12 | 18,811 | +0.09(+0.64%) |
Dec 20, 2012 | 14.00 | 14.21 | 13.97 | 14.03 | 25,059 | +0.11(+0.79%) |
Dec 19, 2012 | 13.79 | 14.04 | 13.79 | 13.92 | 43,960 | +0.12(+0.87%) |
Dec 18, 2012 | 13.98 | 13.98 | 13.76 | 13.80 | 16,897 | -0.09(-0.65%) |
Dec 17, 2012 | 14.23 | 14.23 | 13.80 | 13.89 | 31,126 | -0.33(-2.32%) |
Dec 14, 2012 | 14.25 | 14.29 | 14.14 | 14.22 | 17,335 | -0.02(-0.14%) |
Dec 13, 2012 | 14.36 | 14.36 | 14.19 | 14.24 | 22,778 | -0.06(-0.42%) |
Dec 12, 2012 | 14.39 | 14.48 | 14.30 | 14.30 | 17,759 | -0.09(-0.63%) |
Dec 11, 2012 | 14.17 | 14.39 | 14.17 | 14.39 | 15,027 | +0.13(+0.90%) |
Dec 10, 2012 | 14.37 | 14.38 | 14.22 | 14.26 | 22,903 | -0.12(-0.83%) |
Dec 07, 2012 | 14.45 | 14.46 | 14.33 | 14.38 | 22,311 | -0.07(-0.47%) |
Dec 06, 2012 | 14.56 | 14.58 | 14.41 | 14.45 | 26,351 | -0.15(-1.03%) |
Dec 05, 2012 | 14.60 | 14.67 | 14.55 | 14.60 | 18,119 | +0.00(+0.01%) |
Dec 04, 2012 | 14.65 | 14.75 | 14.59 | 14.60 | 12,085 | -0.08(-0.56%) |
Nov 30, 2012 | 14.81 | 14.82 | 14.68 | 14.68 | 11,803 | -0.17(-1.13%) |
Nov 29, 2012 | 14.80 | 14.86 | 14.77 | 14.85 | 7,894 | +0.05(+0.34%) |
Nov 28, 2012 | 14.65 | 14.80 | 14.65 | 14.80 | 11,853 | +0.19(+1.30%) |
Nov 27, 2012 | 14.59 | 14.65 | 14.59 | 14.61 | 19,804 | +0.04(+0.27%) |
Nov 26, 2012 | 14.67 | 14.70 | 14.57 | 14.57 | 9,736 | -0.18(-1.22%) |
Nov 23, 2012 | 14.84 | 14.85 | 14.74 | 14.75 | 8,838 | -0.10(-0.67%) |
Nov 21, 2012 | 14.83 | 14.85 | 14.76 | 14.85 | 11,498 | +0.08(+0.54%) |
Nov 20, 2012 | 14.86 | 14.86 | 14.60 | 14.77 | 23,966 | -0.02(-0.14%) |
Nov 19, 2012 | 14.56 | 14.79 | 14.56 | 14.79 | 21,341 | +0.38(+2.64%) |
Nov 16, 2012 | 14.35 | 14.58 | 14.35 | 14.41 | 9,096 | +0.11(+0.77%) |
Nov 15, 2012 | 14.67 | 14.67 | 14.14 | 14.30 | 24,036 | -0.34(-2.32%) |
Nov 14, 2012 | 14.75 | 14.81 | 14.63 | 14.64 | 11,347 | -0.00(-0.00%) |
Nov 13, 2012 | 14.76 | 14.76 | 14.55 | 14.64 | 26,126 | -0.20(-1.35%) |
Nov 12, 2012 | 14.90 | 14.90 | 14.66 | 14.84 | 16,827 | +0.04(+0.27%) |
Nov 09, 2012 | 14.69 | 14.82 | 14.68 | 14.80 | 8,196 | +0.14(+0.95%) |
Nov 08, 2012 | 14.46 | 14.68 | 14.46 | 14.66 | 9,719 | +0.21(+1.45%) |
Nov 07, 2012 | 14.34 | 14.55 | 14.34 | 14.45 | 9,732 | +0.11(+0.77%) |
Nov 06, 2012 | 14.28 | 14.42 | 14.28 | 14.34 | 12,359 | -0.01(-0.07%) |
Nov 05, 2012 | 14.73 | 14.73 | 14.23 | 14.35 | 22,787 | -0.30(-2.05%) |
Nov 02, 2012 | 14.82 | 14.82 | 14.53 | 14.65 | 13,818 | -0.09(-0.63%) |
Nov 01, 2012 | 14.67 | 14.75 | 14.65 | 14.74 | 8,009 | +0.06(+0.43%) |
Oct 31, 2012 | 14.77 | 14.77 | 14.53 | 14.68 | 6,173 | +0.00(+0.00%) |
Oct 26, 2012 | 14.70 | 14.68 | 14.68 | 14.68 | 14,600 | -0.01(-0.07%) |
Oct 25, 2012 | 14.73 | 14.78 | 14.58 | 14.69 | 14,159 | +0.02(+0.14%) |
Oct 24, 2012 | 14.62 | 14.68 | 14.50 | 14.67 | 9,032 | +0.13(+0.89%) |
Oct 23, 2012 | 14.60 | 14.60 | 14.52 | 14.54 | 9,151 | -0.06(-0.41%) |
Oct 19, 2012 | 14.60 | 14.60 | 14.53 | 14.60 | 5,995 | +0.01(+0.07%) |
Oct 18, 2012 | 14.55 | 14.60 | 14.50 | 14.59 | 17,444 | -0.01(-0.07%) |
Oct 17, 2012 | 14.57 | 14.60 | 14.51 | 14.60 | 5,449 | +0.03(+0.21%) |
Oct 16, 2012 | 14.49 | 14.57 | 14.49 | 14.57 | 14,373 | +0.08(+0.55%) |
Oct 15, 2012 | 14.43 | 14.49 | 14.42 | 14.49 | 9,761 | +0.12(+0.83%) |
Oct 12, 2012 | 14.33 | 14.39 | 14.30 | 14.37 | 15,420 | +0.07(+0.50%) |
Oct 11, 2012 | 14.22 | 14.30 | 14.22 | 14.30 | 2,832 | +0.10(+0.70%) |
Oct 10, 2012 | 14.35 | 14.35 | 14.13 | 14.20 | 12,166 | -0.15(-1.05%) |
Oct 09, 2012 | 14.58 | 14.58 | 14.35 | 14.35 | 15,746 | -0.29(-1.98%) |
Oct 08, 2012 | 14.65 | 14.66 | 14.58 | 14.64 | 7,006 | +0.00(+0.00%) |
Oct 05, 2012 | 14.67 | 14.67 | 14.59 | 14.64 | 11,458 | +0.05(+0.34%) |
Oct 04, 2012 | 14.60 | 14.60 | 14.50 | 14.59 | 10,237 | +0.00(+0.00%) |
Oct 03, 2012 | 14.58 | 14.60 | 14.57 | 14.59 | 11,676 | +0.00(+0.00%) |
Oct 02, 2012 | 14.60 | 14.60 | 14.50 | 14.59 | 9,356 | +0.00(+0.00%) |
Oct 01, 2012 | 14.43 | 14.59 | 14.43 | 14.59 | 12,245 | +0.16(+1.11%) |
Sep 28, 2012 | 14.20 | 14.45 | 14.20 | 14.43 | 12,645 | +0.13(+0.91%) |
Sep 27, 2012 | 14.44 | 14.48 | 14.30 | 14.30 | 9,348 | -0.13(-0.90%) |
Sep 26, 2012 | 14.45 | 14.46 | 14.29 | 14.43 | 9,942 | -0.02(-0.14%) |
Sep 25, 2012 | 14.30 | 14.45 | 14.29 | 14.45 | 35,714 | +0.19(+1.33%) |
Sep 24, 2012 | 14.30 | 14.32 | 14.21 | 14.26 | 6,967 | -0.01(-0.10%) |
Sep 21, 2012 | 14.19 | 14.30 | 14.19 | 14.27 | 11,521 | +0.15(+1.09%) |
Sep 20, 2012 | 14.13 | 14.19 | 14.11 | 14.12 | 8,779 | +0.01(+0.07%) |
Sep 19, 2012 | 14.10 | 14.21 | 14.10 | 14.11 | 10,409 | +0.04(+0.28%) |
Sep 18, 2012 | 14.10 | 14.12 | 14.00 | 14.07 | 8,753 | +0.08(+0.57%) |
Sep 17, 2012 | 14.14 | 14.21 | 13.98 | 13.99 | 8,047 | -0.07(-0.50%) |
Sep 14, 2012 | 14.11 | 14.22 | 14.06 | 14.06 | 7,569 | +0.02(+0.14%) |
Sep 13, 2012 | 14.07 | 14.08 | 14.04 | 14.04 | 3,949 | +0.00(+0.00%) |
Sep 12, 2012 | 14.02 | 14.07 | 13.96 | 14.04 | 11,838 | +0.06(+0.43%) |
Sep 11, 2012 | 13.98 | 14.00 | 13.94 | 13.98 | 6,320 | +0.05(+0.36%) |
Sep 10, 2012 | 14.02 | 14.02 | 13.92 | 13.93 | 6,157 | -0.09(-0.64%) |
Sep 07, 2012 | 13.81 | 14.03 | 13.81 | 14.02 | 24,270 | +0.06(+0.43%) |
Sep 06, 2012 | 14.09 | 14.09 | 13.95 | 13.96 | 12,500 | -0.09(-0.64%) |
Sep 05, 2012 | 14.08 | 14.08 | 13.95 | 14.05 | 8,106 | +0.07(+0.47%) |
Sep 04, 2012 | 13.99 | 14.04 | 13.97 | 13.98 | 13,755 | -0.06(-0.40%) |
Aug 31, 2012 | 14.26 | 14.26 | 14.04 | 14.04 | 13,129 | -0.14(-0.99%) |
Aug 30, 2012 | 14.18 | 14.18 | 14.03 | 14.18 | 12,689 | +0.04(+0.28%) |
Aug 29, 2012 | 14.11 | 14.14 | 14.01 | 14.14 | 15,330 | +0.25(+1.80%) |
Aug 27, 2012 | 13.95 | 14.05 | 13.88 | 13.89 | 24,281 | -0.07(-0.50%) |
Aug 24, 2012 | 14.02 | 14.02 | 13.96 | 13.96 | 7,333 | +0.01(+0.07%) |
Aug 23, 2012 | 13.84 | 14.00 | 13.84 | 13.95 | 24,250 | +0.06(+0.44%) |
Aug 22, 2012 | 13.90 | 13.91 | 13.81 | 13.89 | 22,711 | -0.06(-0.44%) |
Aug 21, 2012 | 14.05 | 14.11 | 13.95 | 13.95 | 16,660 | -0.13(-0.92%) |
Aug 20, 2012 | 14.42 | 14.42 | 14.00 | 14.08 | 32,886 | -0.29(-2.02%) |
Aug 17, 2012 | 14.14 | 14.37 | 14.14 | 14.37 | 11,374 | +0.15(+1.05%) |
Aug 16, 2012 | 14.44 | 14.44 | 14.04 | 14.22 | 24,583 | -0.15(-1.04%) |
Aug 15, 2012 | 14.37 | 14.37 | 14.17 | 14.37 | 10,110 | +0.07(+0.49%) |
Aug 14, 2012 | 14.24 | 14.32 | 14.24 | 14.30 | 6,591 | +0.10(+0.70%) |
Aug 13, 2012 | 14.37 | 14.37 | 14.10 | 14.20 | 17,452 | -0.13(-0.91%) |
Aug 10, 2012 | 14.28 | 14.34 | 14.20 | 14.33 | 16,908 | +0.06(+0.42%) |
Aug 09, 2012 | 14.29 | 14.31 | 14.22 | 14.27 | 7,164 | -0.01(-0.07%) |
Aug 08, 2012 | 14.34 | 14.34 | 14.27 | 14.28 | 16,753 | -0.10(-0.66%) |
Aug 07, 2012 | 14.32 | 14.39 | 14.28 | 14.38 | 12,705 | +0.11(+0.74%) |
Aug 06, 2012 | 14.21 | 14.32 | 14.21 | 14.27 | 7,027 | +0.01(+0.07%) |
Aug 03, 2012 | 14.26 | 14.34 | 14.26 | 14.26 | 6,023 | +0.00(+0.00%) |
Aug 02, 2012 | 14.39 | 14.39 | 14.26 | 14.26 | 9,358 | -0.04(-0.28%) |
Aug 01, 2012 | 14.42 | 14.42 | 14.30 | 14.30 | 19,509 | -0.12(-0.83%) |
Jul 31, 2012 | 14.42 | 14.42 | 14.41 | 14.42 | 17,108 | +0.03(+0.21%) |
Jul 30, 2012 | 14.45 | 14.45 | 14.39 | 14.39 | 7,540 | -0.01(-0.07%) |
Jul 27, 2012 | 14.44 | 14.44 | 14.35 | 14.40 | 14,464 | +0.10(+0.70%) |
Jul 26, 2012 | 14.26 | 14.30 | 14.25 | 14.30 | 10,272 | +0.12(+0.85%) |
Jul 25, 2012 | 14.16 | 14.18 | 14.09 | 14.18 | 5,866 | +0.11(+0.78%) |
Jul 24, 2012 | 14.10 | 14.10 | 14.06 | 14.07 | 10,471 | +0.03(+0.21%) |
Jul 23, 2012 | 14.02 | 14.05 | 13.98 | 14.04 | 6,680 | +0.09(+0.62%) |
Jul 20, 2012 | 13.91 | 13.99 | 13.87 | 13.95 | 10,732 | +0.03(+0.19%) |
Jul 19, 2012 | 14.09 | 14.09 | 13.90 | 13.93 | 26,242 | -0.08(-0.60%) |
Jul 18, 2012 | 14.05 | 14.09 | 14.00 | 14.01 | 8,979 | +0.04(+0.29%) |
Jul 17, 2012 | 14.09 | 14.09 | 13.97 | 13.97 | 10,447 | -0.01(-0.07%) |
Jul 16, 2012 | 14.08 | 14.08 | 13.98 | 13.98 | 10,832 | -0.01(-0.07%) |
Jul 13, 2012 | 14.04 | 14.06 | 13.81 | 13.99 | 14,800 | +0.05(+0.38%) |
Jul 12, 2012 | 14.03 | 14.05 | 13.94 | 13.94 | 11,567 | -0.09(-0.66%) |
Jul 11, 2012 | 14.05 | 14.05 | 13.96 | 14.03 | 7,607 | +0.07(+0.50%) |
Jul 10, 2012 | 14.01 | 14.07 | 13.96 | 13.96 | 10,793 | -0.01(-0.07%) |
Jul 09, 2012 | 13.97 | 14.01 | 13.95 | 13.97 | 7,224 | +0.10(+0.72%) |
Jul 06, 2012 | 13.95 | 14.00 | 13.82 | 13.87 | 16,516 | -0.12(-0.86%) |
Jul 05, 2012 | 13.95 | 14.04 | 13.95 | 13.99 | 5,173 | +0.04(+0.29%) |
Jul 03, 2012 | 13.90 | 13.95 | 13.90 | 13.95 | 6,398 | +0.00(+0.00%) |