Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.84 | 12.84 | 12.50 | 12.79 | 4,288 | +0.11(+0.85%) |
Jun 27, 2013 | 12.39 | 12.71 | 12.31 | 12.68 | 8,934 | +0.38(+3.11%) |
Jun 26, 2013 | 11.80 | 12.36 | 11.80 | 12.30 | 10,597 | +0.36(+3.02%) |
Jun 25, 2013 | 11.88 | 11.94 | 11.60 | 11.94 | 13,818 | -0.05(-0.42%) |
Jun 24, 2013 | 12.49 | 12.49 | 11.99 | 11.99 | 8,175 | -0.50(-4.00%) |
Jun 21, 2013 | 12.41 | 12.68 | 12.40 | 12.49 | 2,809 | +0.05(+0.40%) |
Jun 20, 2013 | 13.30 | 13.30 | 12.44 | 12.44 | 13,974 | -1.08(-7.99%) |
Jun 19, 2013 | 13.36 | 13.53 | 13.36 | 13.52 | 2,943 | +0.12(+0.90%) |
Jun 18, 2013 | 13.65 | 13.65 | 13.39 | 13.40 | 2,210 | -0.25(-1.83%) |
Jun 17, 2013 | 13.69 | 13.69 | 13.65 | 13.65 | 1,724 | -0.04(-0.29%) |
Jun 14, 2013 | 13.66 | 14.10 | 13.64 | 13.69 | 1,500 | +0.00(+0.00%) |
Jun 13, 2013 | 13.94 | 13.97 | 13.62 | 13.69 | 3,609 | -0.15(-1.08%) |
Jun 12, 2013 | 13.48 | 13.85 | 13.37 | 13.84 | 5,226 | +0.36(+2.67%) |
Jun 11, 2013 | 13.49 | 13.70 | 13.41 | 13.48 | 2,955 | -0.20(-1.46%) |
Jun 10, 2013 | 13.80 | 14.05 | 13.67 | 13.68 | 6,186 | -0.19(-1.37%) |
Jun 07, 2013 | 13.79 | 13.99 | 13.75 | 13.87 | 3,661 | +0.14(+1.02%) |
Jun 06, 2013 | 13.63 | 13.73 | 13.21 | 13.73 | 4,171 | +0.23(+1.70%) |
Jun 05, 2013 | 13.45 | 13.55 | 13.45 | 13.50 | 3,611 | -0.12(-0.88%) |
Jun 04, 2013 | 13.64 | 13.81 | 13.57 | 13.62 | 3,001 | +0.01(+0.07%) |
Jun 03, 2013 | 13.57 | 13.94 | 13.36 | 13.61 | 10,153 | -0.05(-0.37%) |
May 31, 2013 | 13.88 | 13.88 | 13.57 | 13.66 | 6,422 | -0.18(-1.30%) |
May 30, 2013 | 13.96 | 13.96 | 13.76 | 13.84 | 4,932 | -0.25(-1.77%) |
May 29, 2013 | 14.00 | 14.09 | 14.00 | 14.09 | 729 | -0.12(-0.84%) |
May 28, 2013 | 14.46 | 14.46 | 14.21 | 14.21 | 2,980 | -0.34(-2.34%) |
May 24, 2013 | 14.54 | 14.55 | 14.54 | 14.55 | 902 | -0.19(-1.29%) |
May 23, 2013 | 14.71 | 14.74 | 14.71 | 14.74 | 439 | +0.01(+0.07%) |
May 22, 2013 | 14.78 | 14.79 | 14.48 | 14.73 | 2,377 | -0.06(-0.41%) |
May 21, 2013 | 14.69 | 14.79 | 14.64 | 14.79 | 4,754 | +0.37(+2.57%) |
May 17, 2013 | 14.79 | 14.42 | 14.42 | 14.42 | 5,000 | -0.23(-1.57%) |
May 16, 2013 | 14.78 | 14.78 | 14.65 | 14.65 | 200 | +0.01(+0.07%) |
May 15, 2013 | 14.54 | 14.64 | 14.30 | 14.64 | 9,582 | +0.24(+1.67%) |
May 13, 2013 | 14.42 | 14.42 | 14.40 | 14.40 | 5,648 | -0.19(-1.30%) |
May 10, 2013 | 14.40 | 14.59 | 14.38 | 14.59 | 2,325 | +0.19(+1.32%) |
May 09, 2013 | 14.25 | 14.47 | 14.22 | 14.40 | 8,070 | +0.20(+1.41%) |
May 08, 2013 | 14.17 | 14.24 | 14.17 | 14.20 | 1,011 | +0.15(+1.07%) |
May 07, 2013 | 14.02 | 14.25 | 14.02 | 14.05 | 3,748 | -0.20(-1.40%) |
May 06, 2013 | 14.13 | 14.25 | 14.01 | 14.25 | 4,104 | +0.15(+1.06%) |
May 03, 2013 | 14.00 | 14.25 | 14.00 | 14.10 | 1,119 | +0.10(+0.71%) |
May 02, 2013 | 14.15 | 14.25 | 13.93 | 14.00 | 11,256 | -0.10(-0.71%) |
May 01, 2013 | 14.10 | 14.11 | 14.10 | 14.10 | 903 | +0.00(+0.00%) |
Apr 30, 2013 | 14.17 | 14.17 | 14.08 | 14.10 | 2,191 | -0.16(-1.12%) |
Apr 29, 2013 | 14.03 | 14.26 | 13.97 | 14.26 | 4,096 | +0.16(+1.13%) |
Apr 26, 2013 | 14.20 | 14.26 | 13.96 | 14.10 | 2,903 | -0.18(-1.24%) |
Apr 25, 2013 | 13.88 | 14.28 | 13.88 | 14.28 | 3,223 | +0.33(+2.35%) |
Apr 24, 2013 | 13.90 | 14.05 | 13.69 | 13.95 | 11,502 | -0.12(-0.85%) |
Apr 23, 2013 | 13.98 | 14.07 | 13.98 | 14.07 | 1,000 | +0.08(+0.57%) |
Apr 22, 2013 | 14.04 | 14.04 | 13.91 | 13.99 | 631 | -0.09(-0.64%) |
Apr 19, 2013 | 13.81 | 14.08 | 13.81 | 14.08 | 3,183 | +0.13(+0.93%) |
Apr 18, 2013 | 14.27 | 14.27 | 13.93 | 13.95 | 5,112 | -0.30(-2.11%) |
Apr 17, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 132 | -0.19(-1.32%) |
Apr 16, 2013 | 14.25 | 14.44 | 14.25 | 14.44 | 357 | -0.03(-0.21%) |
Apr 15, 2013 | 13.96 | 14.47 | 13.88 | 14.47 | 6,361 | +0.31(+2.19%) |
Apr 12, 2013 | 14.16 | 14.16 | 14.00 | 14.16 | 650 | +0.22(+1.58%) |
Apr 11, 2013 | 14.20 | 14.20 | 13.94 | 13.94 | 5,998 | -0.42(-2.92%) |
Apr 10, 2013 | 14.36 | 14.36 | 14.25 | 14.36 | 2,101 | +0.16(+1.13%) |
Apr 09, 2013 | 14.25 | 14.40 | 13.90 | 14.20 | 10,448 | -0.10(-0.70%) |
Apr 05, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.11(+0.78%) |
Apr 04, 2013 | 14.12 | 14.19 | 14.02 | 14.19 | 5,875 | +0.09(+0.64%) |
Apr 03, 2013 | 13.94 | 14.10 | 13.94 | 14.10 | 1,200 | +0.18(+1.29%) |
Apr 02, 2013 | 14.07 | 14.10 | 13.67 | 13.92 | 17,068 | -0.36(-2.51%) |
Apr 01, 2013 | 14.14 | 14.28 | 14.09 | 14.28 | 4,609 | +0.24(+1.70%) |
Mar 28, 2013 | 14.30 | 14.30 | 14.04 | 14.04 | 4,043 | -0.16(-1.13%) |
Mar 27, 2013 | 14.35 | 14.51 | 13.97 | 14.20 | 8,841 | -0.15(-1.05%) |
Mar 26, 2013 | 14.42 | 14.42 | 14.33 | 14.35 | 913 | -0.09(-0.62%) |
Mar 25, 2013 | 14.70 | 14.70 | 14.44 | 14.44 | 343 | -0.10(-0.69%) |
Mar 22, 2013 | 14.70 | 14.70 | 14.54 | 14.54 | 897 | -0.01(-0.07%) |
Mar 21, 2013 | 14.55 | 14.55 | 14.55 | 14.55 | 1,511 | +0.01(+0.07%) |
Mar 20, 2013 | 14.63 | 14.63 | 14.54 | 14.54 | 745 | +0.00(+0.00%) |
Mar 19, 2013 | 14.71 | 14.71 | 14.54 | 14.54 | 1,287 | -0.23(-1.56%) |
Mar 18, 2013 | 14.98 | 15.10 | 14.77 | 14.77 | 2,231 | +0.02(+0.14%) |
Mar 15, 2013 | 14.91 | 14.91 | 14.60 | 14.75 | 6,273 | -0.08(-0.55%) |
Mar 14, 2013 | 15.03 | 15.11 | 14.76 | 14.83 | 1,415 | -0.28(-1.84%) |
Mar 13, 2013 | 15.12 | 15.12 | 15.11 | 15.11 | 1,289 | +0.06(+0.40%) |
Mar 12, 2013 | 15.01 | 15.05 | 14.98 | 15.05 | 3,950 | -0.07(-0.46%) |
Mar 11, 2013 | 15.17 | 15.17 | 15.04 | 15.12 | 2,580 | -0.05(-0.33%) |
Mar 08, 2013 | 15.15 | 15.17 | 15.15 | 15.17 | 468 | +0.12(+0.80%) |
Mar 07, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | +0.29(+1.96%) |
Mar 06, 2013 | 15.05 | 15.14 | 14.72 | 14.76 | 2,397 | -0.29(-1.93%) |
Mar 05, 2013 | 15.01 | 15.05 | 14.99 | 15.05 | 3,386 | +0.36(+2.45%) |
Mar 04, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 200 | -0.13(-0.88%) |
Mar 01, 2013 | 14.85 | 14.85 | 14.74 | 14.82 | 1,510 | +0.05(+0.34%) |
Feb 28, 2013 | 14.91 | 14.91 | 14.75 | 14.77 | 3,095 | -0.03(-0.20%) |
Feb 27, 2013 | 14.82 | 15.00 | 14.80 | 14.80 | 1,580 | -0.09(-0.60%) |
Feb 26, 2013 | 14.82 | 14.91 | 14.82 | 14.89 | 3,587 | +0.13(+0.88%) |
Feb 25, 2013 | 14.98 | 15.02 | 14.72 | 14.76 | 1,240 | -0.09(-0.61%) |
Feb 22, 2013 | 14.90 | 14.90 | 14.85 | 14.85 | 11,516 | -0.19(-1.26%) |
Feb 21, 2013 | 14.62 | 15.04 | 14.62 | 15.04 | 939 | +0.04(+0.27%) |
Feb 20, 2013 | 14.92 | 15.00 | 14.60 | 15.00 | 8,680 | +0.23(+1.56%) |
Feb 19, 2013 | 15.04 | 15.04 | 14.71 | 14.77 | 6,105 | -0.14(-0.94%) |
Feb 15, 2013 | 14.90 | 14.91 | 14.76 | 14.91 | 1,119 | +0.27(+1.84%) |
Feb 14, 2013 | 14.68 | 14.75 | 14.64 | 14.64 | 1,444 | -0.04(-0.27%) |
Feb 13, 2013 | 14.78 | 15.05 | 14.68 | 14.68 | 2,375 | +0.01(+0.07%) |
Feb 12, 2013 | 15.04 | 15.14 | 14.67 | 14.67 | 4,620 | -0.23(-1.54%) |
Feb 11, 2013 | 14.85 | 14.97 | 14.75 | 14.90 | 2,367 | -0.04(-0.27%) |
Feb 08, 2013 | 14.64 | 14.94 | 14.58 | 14.94 | 3,389 | +0.37(+2.54%) |
Feb 07, 2013 | 14.58 | 14.58 | 14.56 | 14.57 | 644 | +0.05(+0.34%) |
Feb 06, 2013 | 14.56 | 14.56 | 14.44 | 14.52 | 3,771 | -0.12(-0.82%) |
Feb 04, 2013 | 14.64 | 14.64 | 14.60 | 14.64 | 1,115 | -0.01(-0.07%) |
Feb 01, 2013 | 14.61 | 14.65 | 14.61 | 14.65 | 1,809 | +0.04(+0.27%) |
Jan 31, 2013 | 14.69 | 14.69 | 14.53 | 14.61 | 2,421 | -0.08(-0.54%) |
Jan 30, 2013 | 14.75 | 14.75 | 14.69 | 14.69 | 1,430 | -0.03(-0.20%) |
Jan 29, 2013 | 14.74 | 14.74 | 14.63 | 14.72 | 4,508 | +0.02(+0.14%) |
Jan 28, 2013 | 14.86 | 14.96 | 14.70 | 14.70 | 1,673 | -0.05(-0.34%) |
Jan 25, 2013 | 15.08 | 15.09 | 14.75 | 14.75 | 5,739 | -0.16(-1.07%) |
Jan 24, 2013 | 14.91 | 14.96 | 14.88 | 14.91 | 2,421 | -0.14(-0.94%) |
Jan 23, 2013 | 15.06 | 15.06 | 14.77 | 15.05 | 793 | +0.00(+0.01%) |
Jan 22, 2013 | 15.06 | 15.06 | 14.98 | 15.05 | 3,962 | +0.00(+0.00%) |
Jan 18, 2013 | 14.92 | 15.07 | 14.77 | 15.05 | 3,432 | +0.24(+1.62%) |
Jan 17, 2013 | 15.20 | 15.20 | 14.81 | 14.81 | 5,263 | -0.01(-0.07%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.82 | 14.82 | 2,481 | -0.18(-1.20%) |
Jan 15, 2013 | 14.99 | 15.13 | 14.95 | 15.00 | 6,940 | +0.11(+0.74%) |
Jan 14, 2013 | 14.92 | 14.92 | 14.76 | 14.89 | 1,501 | +0.03(+0.20%) |
Jan 11, 2013 | 14.78 | 14.86 | 14.75 | 14.86 | 1,050 | +0.08(+0.54%) |
Jan 10, 2013 | 14.91 | 14.91 | 14.78 | 14.78 | 200 | -0.00(-0.00%) |
Jan 09, 2013 | 14.81 | 14.90 | 14.78 | 14.78 | 3,410 | -0.08(-0.54%) |
Jan 08, 2013 | 14.71 | 14.86 | 14.71 | 14.86 | 900 | +0.13(+0.88%) |
Jan 07, 2013 | 14.62 | 14.77 | 14.58 | 14.73 | 9,536 | +0.23(+1.59%) |
Jan 04, 2013 | 14.58 | 14.58 | 14.50 | 14.50 | 1,400 | +0.00(+0.00%) |
Jan 03, 2013 | 14.42 | 14.65 | 14.42 | 14.50 | 2,945 | +0.08(+0.55%) |
Jan 02, 2013 | 14.25 | 14.47 | 14.08 | 14.42 | 6,535 | +0.34(+2.41%) |
Dec 31, 2012 | 14.25 | 14.29 | 14.08 | 14.08 | 5,758 | -0.04(-0.28%) |
Dec 28, 2012 | 14.25 | 14.27 | 14.12 | 14.12 | 5,039 | +0.01(+0.07%) |
Dec 27, 2012 | 14.35 | 14.46 | 14.10 | 14.11 | 8,895 | -0.30(-2.08%) |
Dec 26, 2012 | 14.35 | 14.50 | 14.31 | 14.41 | 10,561 | -0.05(-0.35%) |
Dec 24, 2012 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | +0.06(+0.42%) |
Dec 21, 2012 | 14.72 | 14.72 | 14.36 | 14.40 | 6,258 | -0.16(-1.10%) |
Dec 20, 2012 | 14.71 | 14.84 | 14.56 | 14.56 | 11,890 | -0.17(-1.15%) |
Dec 19, 2012 | 14.82 | 14.90 | 14.73 | 14.73 | 6,095 | -0.19(-1.27%) |
Dec 18, 2012 | 15.48 | 16.00 | 14.92 | 14.92 | 11,210 | -0.65(-4.17%) |
Dec 17, 2012 | 15.55 | 16.04 | 15.42 | 15.57 | 7,945 | +0.02(+0.13%) |
Dec 14, 2012 | 15.63 | 16.03 | 15.55 | 15.55 | 12,044 | -0.19(-1.21%) |
Dec 13, 2012 | 15.80 | 15.80 | 15.56 | 15.74 | 3,697 | -0.19(-1.19%) |
Dec 12, 2012 | 15.76 | 15.95 | 15.76 | 15.93 | 2,100 | +0.14(+0.89%) |
Dec 11, 2012 | 15.49 | 15.81 | 15.45 | 15.79 | 5,420 | +0.30(+1.94%) |
Dec 10, 2012 | 15.45 | 15.50 | 15.30 | 15.49 | 6,667 | +0.00(+0.00%) |
Dec 07, 2012 | 15.33 | 15.49 | 15.09 | 15.49 | 10,303 | +0.07(+0.45%) |
Dec 06, 2012 | 15.18 | 15.50 | 15.18 | 15.42 | 1,174 | +0.17(+1.11%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.10 | 15.25 | 3,388 | -0.10(-0.65%) |
Dec 04, 2012 | 15.30 | 15.35 | 15.30 | 15.35 | 1,118 | +0.10(+0.66%) |
Nov 30, 2012 | 15.34 | 15.53 | 15.25 | 15.25 | 8,567 | +0.05(+0.33%) |
Nov 29, 2012 | 15.35 | 15.39 | 15.15 | 15.20 | 1,888 | -0.05(-0.33%) |
Nov 28, 2012 | 15.23 | 15.25 | 15.20 | 15.25 | 3,863 | +0.05(+0.33%) |
Nov 27, 2012 | 15.30 | 15.30 | 15.20 | 15.20 | 895 | +0.05(+0.33%) |
Nov 26, 2012 | 15.24 | 15.29 | 15.15 | 15.15 | 7,289 | -0.03(-0.20%) |
Nov 23, 2012 | 15.11 | 15.18 | 15.11 | 15.18 | 433 | -0.01(-0.07%) |
Nov 21, 2012 | 15.19 | 15.19 | 15.19 | 15.19 | 134 | +0.00(+0.00%) |
Nov 20, 2012 | 15.45 | 15.45 | 14.94 | 15.19 | 7,682 | -0.21(-1.38%) |
Nov 19, 2012 | 15.28 | 15.40 | 15.28 | 15.40 | 324 | +0.18(+1.20%) |
Nov 16, 2012 | 15.27 | 15.34 | 15.14 | 15.22 | 3,018 | +0.00(+0.00%) |
Nov 15, 2012 | 15.08 | 15.22 | 14.83 | 15.22 | 2,635 | +0.03(+0.20%) |
Nov 14, 2012 | 15.08 | 15.20 | 15.08 | 15.19 | 2,252 | +0.14(+0.93%) |
Nov 13, 2012 | 15.05 | 15.05 | 14.98 | 15.05 | 7,164 | -0.01(-0.07%) |
Nov 12, 2012 | 15.12 | 15.12 | 15.06 | 15.06 | 500 | -0.12(-0.79%) |
Nov 09, 2012 | 15.00 | 15.18 | 15.00 | 15.18 | 2,500 | +0.18(+1.20%) |
Nov 08, 2012 | 14.80 | 15.00 | 14.80 | 15.00 | 4,370 | +0.39(+2.64%) |
Nov 07, 2012 | 14.51 | 14.90 | 14.50 | 14.61 | 8,586 | +0.13(+0.93%) |
Nov 06, 2012 | 14.56 | 14.65 | 14.48 | 14.48 | 1,634 | -0.17(-1.16%) |
Nov 05, 2012 | 14.65 | 14.65 | 14.65 | 14.65 | 400 | +0.00(+0.00%) |
Nov 02, 2012 | 14.80 | 14.80 | 14.65 | 14.65 | 1,799 | -0.24(-1.61%) |
Nov 01, 2012 | 14.99 | 15.11 | 14.80 | 14.89 | 9,659 | -0.31(-2.01%) |
Oct 31, 2012 | 15.02 | 15.20 | 15.02 | 15.20 | 6,266 | +0.36(+2.40%) |
Oct 26, 2012 | 14.90 | 14.84 | 14.84 | 14.84 | 1,900 | +0.04(+0.27%) |
Oct 25, 2012 | 14.79 | 14.80 | 14.79 | 14.80 | 1,200 | -0.05(-0.34%) |
Oct 24, 2012 | 14.90 | 14.90 | 14.85 | 14.85 | 1,714 | -0.05(-0.34%) |
Oct 23, 2012 | 14.71 | 14.92 | 14.71 | 14.90 | 2,197 | -0.02(-0.13%) |
Oct 19, 2012 | 14.81 | 14.94 | 14.72 | 14.92 | 3,788 | +0.16(+1.08%) |
Oct 18, 2012 | 14.76 | 14.77 | 14.72 | 14.76 | 4,536 | +0.03(+0.20%) |
Oct 17, 2012 | 14.67 | 14.73 | 14.65 | 14.73 | 1,494 | +0.06(+0.41%) |
Oct 16, 2012 | 15.01 | 15.01 | 14.67 | 14.67 | 8,857 | -0.40(-2.65%) |
Oct 15, 2012 | 15.18 | 15.21 | 15.00 | 15.07 | 4,790 | +0.08(+0.53%) |
Oct 12, 2012 | 14.69 | 14.99 | 14.69 | 14.99 | 4,135 | +0.24(+1.63%) |
Oct 11, 2012 | 14.81 | 14.85 | 14.68 | 14.75 | 4,316 | -0.23(-1.54%) |
Oct 09, 2012 | 14.88 | 14.98 | 14.98 | 14.98 | 1,900 | +0.08(+0.54%) |
Oct 08, 2012 | 14.93 | 14.93 | 14.87 | 14.90 | 1,963 | -0.03(-0.20%) |
Oct 05, 2012 | 15.00 | 15.00 | 14.93 | 14.93 | 3,163 | -0.12(-0.82%) |
Oct 04, 2012 | 15.13 | 15.16 | 15.05 | 15.05 | 3,600 | -0.13(-0.83%) |
Oct 03, 2012 | 15.20 | 15.20 | 15.18 | 15.18 | 672 | -0.02(-0.13%) |
Oct 02, 2012 | 15.18 | 15.20 | 15.18 | 15.20 | 771 | +0.00(+0.00%) |
Sep 28, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.05(+0.33%) |
Sep 27, 2012 | 15.20 | 15.20 | 15.15 | 15.15 | 2,903 | -0.05(-0.33%) |
Sep 26, 2012 | 15.20 | 15.20 | 15.12 | 15.20 | 3,992 | +0.00(+0.00%) |
Sep 25, 2012 | 15.04 | 15.20 | 15.04 | 15.20 | 3,969 | +0.24(+1.60%) |
Sep 24, 2012 | 14.85 | 14.96 | 14.85 | 14.96 | 1,300 | +0.17(+1.15%) |
Sep 21, 2012 | 14.82 | 14.82 | 14.73 | 14.79 | 4,775 | -0.01(-0.07%) |
Sep 20, 2012 | 14.87 | 14.93 | 14.76 | 14.80 | 8,450 | -0.01(-0.07%) |
Sep 19, 2012 | 14.75 | 14.81 | 14.75 | 14.81 | 700 | +0.06(+0.41%) |
Sep 18, 2012 | 14.75 | 14.77 | 14.75 | 14.75 | 1,045 | +0.00(+0.00%) |
Sep 17, 2012 | 14.83 | 14.83 | 14.75 | 14.75 | 890 | -0.06(-0.41%) |
Sep 14, 2012 | 14.88 | 14.88 | 14.76 | 14.81 | 2,200 | -0.09(-0.60%) |
Sep 13, 2012 | 14.75 | 14.90 | 14.74 | 14.90 | 2,200 | +0.09(+0.61%) |
Sep 12, 2012 | 14.73 | 14.84 | 14.73 | 14.81 | 3,000 | +0.03(+0.20%) |
Sep 11, 2012 | 15.31 | 15.34 | 14.73 | 14.78 | 14,400 | -0.52(-3.40%) |
Sep 10, 2012 | 15.59 | 15.71 | 15.30 | 15.30 | 7,782 | -0.36(-2.30%) |
Sep 07, 2012 | 15.61 | 15.78 | 15.58 | 15.66 | 2,285 | -0.04(-0.26%) |
Sep 06, 2012 | 15.66 | 15.95 | 15.66 | 15.70 | 1,294 | +0.00(+0.00%) |
Sep 05, 2012 | 15.69 | 15.70 | 15.69 | 15.70 | 500 | +0.02(+0.13%) |
Sep 04, 2012 | 15.59 | 15.75 | 15.44 | 15.68 | 10,881 | +0.27(+1.75%) |
Aug 31, 2012 | 15.44 | 15.50 | 15.31 | 15.41 | 8,629 | +0.16(+1.05%) |
Aug 30, 2012 | 15.45 | 15.45 | 15.25 | 15.25 | 2,249 | -0.15(-0.97%) |
Aug 29, 2012 | 15.79 | 15.79 | 15.34 | 15.40 | 5,080 | -0.38(-2.41%) |
Aug 27, 2012 | 15.88 | 16.30 | 15.78 | 15.78 | 8,875 | -0.27(-1.68%) |
Aug 24, 2012 | 15.81 | 16.05 | 15.81 | 16.05 | 3,700 | +0.26(+1.65%) |
Aug 23, 2012 | 16.00 | 16.00 | 15.70 | 15.79 | 3,315 | -0.23(-1.44%) |
Aug 22, 2012 | 15.67 | 16.02 | 15.67 | 16.02 | 1,271 | +0.35(+2.23%) |
Aug 21, 2012 | 15.69 | 15.69 | 15.65 | 15.67 | 481 | +0.03(+0.19%) |
Aug 20, 2012 | 15.49 | 15.64 | 15.47 | 15.64 | 1,903 | +0.15(+0.97%) |
Aug 17, 2012 | 15.48 | 15.49 | 15.48 | 15.49 | 500 | +0.06(+0.39%) |
Aug 16, 2012 | 15.44 | 15.46 | 15.43 | 15.43 | 1,900 | -0.15(-0.96%) |
Aug 15, 2012 | 15.55 | 15.58 | 15.42 | 15.58 | 1,831 | -0.11(-0.70%) |
Aug 14, 2012 | 15.56 | 15.69 | 15.56 | 15.69 | 1,780 | +0.15(+0.97%) |
Aug 13, 2012 | 15.41 | 15.54 | 15.39 | 15.54 | 2,750 | +0.13(+0.84%) |
Aug 10, 2012 | 15.48 | 15.48 | 15.41 | 15.41 | 251 | -0.07(-0.46%) |
Aug 09, 2012 | 15.47 | 15.55 | 15.35 | 15.48 | 2,522 | +0.01(+0.07%) |
Aug 08, 2012 | 15.56 | 15.56 | 15.47 | 15.47 | 886 | -0.22(-1.40%) |
Aug 07, 2012 | 16.06 | 16.06 | 15.65 | 15.69 | 3,601 | -0.21(-1.32%) |
Aug 06, 2012 | 15.91 | 16.05 | 15.90 | 15.90 | 1,400 | +0.02(+0.13%) |
Aug 03, 2012 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | -0.03(-0.19%) |
Aug 02, 2012 | 16.00 | 16.00 | 15.90 | 15.91 | 625 | -0.09(-0.56%) |
Aug 01, 2012 | 15.78 | 16.19 | 15.42 | 16.00 | 8,163 | +0.22(+1.39%) |
Jul 31, 2012 | 15.96 | 15.96 | 15.60 | 15.78 | 1,994 | +0.07(+0.43%) |
Jul 30, 2012 | 15.81 | 15.97 | 15.71 | 15.71 | 1,493 | -0.10(-0.62%) |
Jul 27, 2012 | 16.30 | 16.30 | 15.80 | 15.81 | 1,429 | -0.09(-0.57%) |
Jul 26, 2012 | 15.65 | 15.90 | 15.65 | 15.90 | 752 | +0.41(+2.65%) |
Jul 25, 2012 | 15.37 | 15.49 | 15.37 | 15.49 | 355 | +0.02(+0.13%) |
Jul 24, 2012 | 15.43 | 15.48 | 15.43 | 15.47 | 2,263 | -0.07(-0.45%) |
Jul 23, 2012 | 15.49 | 15.65 | 15.43 | 15.54 | 5,657 | +0.29(+1.90%) |
Jul 20, 2012 | 15.10 | 15.25 | 15.10 | 15.25 | 1,600 | +0.07(+0.46%) |
Jul 19, 2012 | 15.14 | 15.18 | 15.14 | 15.18 | 1,439 | +0.06(+0.40%) |
Jul 18, 2012 | 15.13 | 15.14 | 15.12 | 15.12 | 1,178 | +0.12(+0.80%) |
Jul 17, 2012 | 15.28 | 15.28 | 15.00 | 15.00 | 6,665 | -0.27(-1.77%) |
Jul 16, 2012 | 15.27 | 15.60 | 15.25 | 15.27 | 16,116 | -0.04(-0.26%) |
Jul 13, 2012 | 15.45 | 15.45 | 15.31 | 15.31 | 3,343 | -0.14(-0.91%) |
Jul 12, 2012 | 15.63 | 15.84 | 15.45 | 15.45 | 8,840 | -0.18(-1.15%) |
Jul 11, 2012 | 15.55 | 15.63 | 15.55 | 15.63 | 689 | +0.03(+0.19%) |
Jul 10, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 435 | +0.05(+0.32%) |
Jul 09, 2012 | 15.60 | 15.60 | 15.55 | 15.55 | 700 | -0.05(-0.32%) |
Jul 06, 2012 | 15.30 | 15.65 | 15.30 | 15.60 | 3,272 | +0.35(+2.30%) |
Jul 03, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.07(+0.46%) |