Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.06 | 13.24 | 12.89 | 13.00 | 7,766 | -0.20(-1.52%) |
Jun 27, 2013 | 13.09 | 13.20 | 12.99 | 13.20 | 13,074 | +0.23(+1.78%) |
Jun 26, 2013 | 12.75 | 13.01 | 12.75 | 12.97 | 5,353 | +0.27(+2.13%) |
Jun 25, 2013 | 12.72 | 12.74 | 12.69 | 12.70 | 5,600 | +0.17(+1.36%) |
Jun 24, 2013 | 12.79 | 12.79 | 12.35 | 12.53 | 23,614 | -0.27(-2.11%) |
Jun 21, 2013 | 12.79 | 12.96 | 12.79 | 12.80 | 5,682 | -0.09(-0.70%) |
Jun 20, 2013 | 13.11 | 13.13 | 12.83 | 12.89 | 13,297 | -0.22(-1.68%) |
Jun 19, 2013 | 13.00 | 13.22 | 13.00 | 13.11 | 3,307 | +0.00(+0.00%) |
Jun 18, 2013 | 13.35 | 13.35 | 12.97 | 13.11 | 20,619 | -0.22(-1.65%) |
Jun 17, 2013 | 13.50 | 13.50 | 13.25 | 13.33 | 5,999 | +0.05(+0.38%) |
Jun 14, 2013 | 13.23 | 13.28 | 13.18 | 13.28 | 7,550 | -0.04(-0.30%) |
Jun 13, 2013 | 13.17 | 13.32 | 13.16 | 13.32 | 6,750 | +0.10(+0.76%) |
Jun 12, 2013 | 13.38 | 13.38 | 13.04 | 13.22 | 9,079 | -0.22(-1.64%) |
Jun 11, 2013 | 13.41 | 13.51 | 13.25 | 13.44 | 6,810 | -0.19(-1.39%) |
Jun 10, 2013 | 13.60 | 13.67 | 13.60 | 13.63 | 4,170 | -0.13(-0.95%) |
Jun 07, 2013 | 13.84 | 13.90 | 13.75 | 13.76 | 8,850 | -0.06(-0.43%) |
Jun 06, 2013 | 13.71 | 13.83 | 13.70 | 13.82 | 31,915 | -0.02(-0.14%) |
Jun 05, 2013 | 14.00 | 14.00 | 13.80 | 13.84 | 5,609 | +0.01(+0.07%) |
Jun 04, 2013 | 13.60 | 13.87 | 13.57 | 13.83 | 12,005 | +0.30(+2.22%) |
Jun 03, 2013 | 13.70 | 13.87 | 13.51 | 13.53 | 17,770 | -0.40(-2.88%) |
May 31, 2013 | 14.10 | 14.10 | 13.71 | 13.93 | 8,995 | -0.18(-1.28%) |
May 30, 2013 | 14.04 | 14.17 | 14.03 | 14.11 | 4,402 | -0.03(-0.21%) |
May 29, 2013 | 14.23 | 14.25 | 14.04 | 14.14 | 5,255 | -0.14(-0.98%) |
May 28, 2013 | 14.47 | 14.49 | 14.28 | 14.28 | 19,936 | -0.12(-0.83%) |
May 24, 2013 | 14.50 | 14.50 | 14.31 | 14.40 | 4,272 | -0.13(-0.89%) |
May 23, 2013 | 14.63 | 14.66 | 14.50 | 14.53 | 5,309 | -0.13(-0.89%) |
May 22, 2013 | 14.69 | 14.69 | 14.66 | 14.66 | 3,035 | -0.01(-0.07%) |
May 21, 2013 | 14.64 | 14.80 | 14.63 | 14.67 | 3,325 | +0.04(+0.27%) |
May 20, 2013 | 14.60 | 14.63 | 14.59 | 14.63 | 3,443 | +0.10(+0.71%) |
May 17, 2013 | 14.63 | 14.63 | 14.51 | 14.53 | 6,511 | -0.00(-0.02%) |
May 16, 2013 | 14.54 | 14.55 | 14.52 | 14.53 | 1,759 | -0.01(-0.07%) |
May 15, 2013 | 14.53 | 14.58 | 14.51 | 14.54 | 3,300 | +0.01(+0.07%) |
May 13, 2013 | 14.55 | 14.56 | 14.53 | 14.53 | 7,299 | -0.07(-0.48%) |
May 10, 2013 | 14.64 | 14.66 | 14.58 | 14.60 | 4,764 | +0.01(+0.07%) |
May 09, 2013 | 14.56 | 14.66 | 14.56 | 14.59 | 12,710 | -0.07(-0.48%) |
May 08, 2013 | 14.63 | 14.66 | 14.59 | 14.66 | 7,074 | +0.00(+0.00%) |
May 07, 2013 | 14.64 | 14.70 | 14.61 | 14.66 | 18,664 | +0.03(+0.17%) |
May 06, 2013 | 14.73 | 14.73 | 14.63 | 14.63 | 5,528 | -0.06(-0.38%) |
May 03, 2013 | 14.71 | 14.73 | 14.64 | 14.69 | 7,246 | -0.11(-0.74%) |
May 02, 2013 | 14.83 | 14.83 | 14.80 | 14.80 | 1,100 | +0.04(+0.28%) |
May 01, 2013 | 14.66 | 14.77 | 14.65 | 14.76 | 3,552 | +0.12(+0.81%) |
Apr 30, 2013 | 14.78 | 14.78 | 14.64 | 14.64 | 6,220 | -0.17(-1.15%) |
Apr 29, 2013 | 14.71 | 14.81 | 14.66 | 14.81 | 11,010 | +0.14(+0.95%) |
Apr 26, 2013 | 14.67 | 14.75 | 14.67 | 14.67 | 3,722 | -0.08(-0.54%) |
Apr 25, 2013 | 14.65 | 14.75 | 14.65 | 14.75 | 4,400 | +0.09(+0.61%) |
Apr 24, 2013 | 14.66 | 14.66 | 14.63 | 14.66 | 2,100 | +0.02(+0.14%) |
Apr 23, 2013 | 14.53 | 14.65 | 14.53 | 14.64 | 2,601 | +0.10(+0.69%) |
Apr 22, 2013 | 14.51 | 14.54 | 14.51 | 14.54 | 4,600 | +0.03(+0.21%) |
Apr 19, 2013 | 14.52 | 14.60 | 14.51 | 14.51 | 8,242 | -0.19(-1.29%) |
Apr 18, 2013 | 14.76 | 14.76 | 14.59 | 14.70 | 8,933 | +0.12(+0.82%) |
Apr 17, 2013 | 14.70 | 14.70 | 14.58 | 14.58 | 2,761 | -0.04(-0.27%) |
Apr 15, 2013 | 14.65 | 14.62 | 14.62 | 14.62 | 400 | +0.00(+0.03%) |
Apr 12, 2013 | 14.62 | 14.62 | 14.62 | 14.62 | 600 | +0.03(+0.18%) |
Apr 11, 2013 | 14.62 | 14.62 | 14.58 | 14.59 | 3,100 | -0.12(-0.82%) |
Apr 10, 2013 | 14.71 | 14.76 | 14.56 | 14.71 | 15,816 | -0.02(-0.14%) |
Apr 09, 2013 | 14.64 | 14.73 | 14.64 | 14.73 | 3,511 | -0.02(-0.14%) |
Apr 08, 2013 | 14.63 | 14.75 | 14.48 | 14.75 | 1,682 | +0.09(+0.61%) |
Apr 05, 2013 | 14.60 | 14.70 | 14.34 | 14.66 | 6,033 | +0.11(+0.76%) |
Apr 04, 2013 | 14.54 | 14.55 | 14.51 | 14.55 | 652 | -0.03(-0.21%) |
Apr 03, 2013 | 14.59 | 14.59 | 14.58 | 14.58 | 1,000 | -0.04(-0.27%) |
Apr 02, 2013 | 14.59 | 14.62 | 14.59 | 14.62 | 2,474 | +0.05(+0.34%) |
Apr 01, 2013 | 14.59 | 14.63 | 14.46 | 14.57 | 7,550 | -0.04(-0.25%) |
Mar 28, 2013 | 14.65 | 14.74 | 14.58 | 14.61 | 5,936 | -0.05(-0.36%) |
Mar 27, 2013 | 14.51 | 14.66 | 14.51 | 14.66 | 326 | +0.15(+1.03%) |
Mar 26, 2013 | 14.56 | 14.62 | 14.50 | 14.51 | 2,900 | -0.07(-0.48%) |
Mar 25, 2013 | 14.64 | 14.67 | 14.24 | 14.58 | 15,437 | -0.02(-0.14%) |
Mar 22, 2013 | 14.64 | 14.64 | 14.50 | 14.60 | 5,312 | +0.05(+0.34%) |
Mar 21, 2013 | 14.59 | 14.63 | 14.55 | 14.55 | 3,332 | -0.09(-0.61%) |
Mar 20, 2013 | 14.45 | 14.64 | 14.17 | 14.64 | 10,553 | +0.10(+0.69%) |
Mar 19, 2013 | 14.51 | 14.59 | 14.44 | 14.54 | 2,115 | +0.11(+0.76%) |
Mar 18, 2013 | 13.91 | 14.44 | 13.91 | 14.43 | 54,484 | +0.27(+1.91%) |
Mar 15, 2013 | 14.54 | 14.54 | 14.15 | 14.16 | 20,479 | -0.36(-2.48%) |
Mar 14, 2013 | 14.74 | 14.74 | 14.49 | 14.52 | 11,750 | -0.25(-1.69%) |
Mar 13, 2013 | 14.82 | 14.82 | 14.71 | 14.77 | 6,767 | -0.14(-0.94%) |
Mar 12, 2013 | 14.80 | 14.95 | 14.75 | 14.91 | 17,538 | +0.11(+0.74%) |
Mar 11, 2013 | 14.99 | 14.99 | 14.80 | 14.80 | 10,432 | -0.19(-1.27%) |
Mar 08, 2013 | 14.98 | 15.00 | 14.98 | 14.99 | 4,493 | +0.00(+0.00%) |
Mar 07, 2013 | 15.15 | 15.16 | 14.98 | 14.99 | 17,612 | -0.19(-1.25%) |
Mar 06, 2013 | 15.21 | 15.21 | 15.12 | 15.18 | 14,603 | -0.02(-0.13%) |
Mar 05, 2013 | 15.11 | 15.20 | 15.05 | 15.20 | 22,898 | +0.03(+0.20%) |
Mar 04, 2013 | 15.10 | 15.17 | 15.06 | 15.17 | 13,544 | +0.12(+0.80%) |
Mar 01, 2013 | 15.17 | 15.17 | 15.05 | 15.05 | 5,129 | -0.08(-0.53%) |
Feb 28, 2013 | 15.16 | 15.18 | 15.13 | 15.13 | 1,650 | -0.02(-0.13%) |
Feb 27, 2013 | 15.18 | 15.18 | 15.15 | 15.15 | 2,440 | -0.01(-0.07%) |
Feb 26, 2013 | 15.20 | 15.20 | 15.16 | 15.16 | 1,500 | -0.02(-0.13%) |
Feb 25, 2013 | 15.22 | 15.22 | 15.18 | 15.18 | 7,878 | -0.02(-0.13%) |
Feb 22, 2013 | 15.24 | 15.24 | 15.20 | 15.20 | 7,653 | -0.04(-0.26%) |
Feb 21, 2013 | 15.25 | 15.28 | 15.24 | 15.24 | 12,228 | -0.04(-0.26%) |
Feb 20, 2013 | 15.28 | 15.32 | 15.24 | 15.28 | 16,404 | +0.02(+0.13%) |
Feb 19, 2013 | 15.31 | 15.35 | 15.26 | 15.26 | 3,197 | -0.08(-0.52%) |
Feb 15, 2013 | 15.37 | 15.37 | 15.30 | 15.34 | 3,119 | -0.04(-0.26%) |
Feb 14, 2013 | 15.38 | 15.40 | 15.33 | 15.38 | 21,400 | -0.02(-0.13%) |
Feb 13, 2013 | 15.42 | 15.45 | 15.38 | 15.40 | 4,849 | -0.01(-0.06%) |
Feb 12, 2013 | 15.48 | 15.50 | 15.41 | 15.41 | 6,720 | -0.02(-0.13%) |
Feb 11, 2013 | 15.38 | 15.46 | 15.38 | 15.43 | 11,792 | +0.01(+0.06%) |
Feb 08, 2013 | 15.47 | 15.49 | 15.42 | 15.42 | 9,935 | -0.01(-0.06%) |
Feb 07, 2013 | 15.48 | 15.50 | 15.43 | 15.43 | 2,549 | -0.05(-0.32%) |
Feb 06, 2013 | 15.48 | 15.50 | 15.46 | 15.48 | 7,704 | +0.03(+0.19%) |
Feb 04, 2013 | 15.37 | 15.49 | 15.37 | 15.45 | 9,060 | -0.03(-0.19%) |
Feb 01, 2013 | 15.45 | 15.48 | 15.45 | 15.48 | 1,650 | +0.05(+0.32%) |
Jan 31, 2013 | 15.49 | 15.49 | 15.39 | 15.43 | 7,512 | +0.00(+0.00%) |
Jan 30, 2013 | 15.40 | 15.46 | 15.26 | 15.43 | 17,431 | +0.12(+0.78%) |
Jan 29, 2013 | 15.43 | 15.43 | 15.27 | 15.31 | 15,592 | -0.06(-0.39%) |
Jan 28, 2013 | 15.65 | 15.65 | 15.37 | 15.37 | 13,214 | -0.36(-2.29%) |
Jan 25, 2013 | 15.71 | 15.73 | 15.67 | 15.73 | 9,204 | +0.00(+0.00%) |
Jan 24, 2013 | 15.73 | 15.73 | 15.67 | 15.73 | 6,872 | +0.00(+0.00%) |
Jan 23, 2013 | 15.72 | 15.81 | 15.72 | 15.73 | 6,013 | +0.02(+0.13%) |
Jan 22, 2013 | 15.69 | 15.72 | 15.69 | 15.71 | 1,900 | +0.02(+0.13%) |
Jan 18, 2013 | 15.75 | 15.77 | 15.69 | 15.69 | 4,347 | +0.03(+0.19%) |
Jan 17, 2013 | 15.59 | 15.71 | 15.59 | 15.66 | 6,378 | -0.01(-0.06%) |
Jan 16, 2013 | 15.58 | 15.68 | 15.57 | 15.67 | 6,865 | +0.11(+0.71%) |
Jan 15, 2013 | 15.62 | 15.64 | 15.55 | 15.56 | 3,623 | -0.14(-0.89%) |
Jan 14, 2013 | 15.63 | 15.72 | 15.54 | 15.70 | 7,383 | +0.16(+1.03%) |
Jan 11, 2013 | 15.66 | 15.73 | 15.45 | 15.54 | 25,627 | -0.11(-0.70%) |
Jan 10, 2013 | 15.76 | 15.76 | 15.65 | 15.65 | 2,635 | -0.12(-0.79%) |
Jan 09, 2013 | 15.66 | 15.79 | 15.64 | 15.77 | 5,653 | +0.22(+1.44%) |
Jan 08, 2013 | 15.66 | 15.71 | 15.55 | 15.55 | 2,800 | -0.06(-0.38%) |
Jan 07, 2013 | 15.73 | 15.74 | 15.60 | 15.61 | 1,956 | -0.09(-0.57%) |
Jan 04, 2013 | 15.61 | 15.70 | 15.60 | 15.70 | 16,850 | +0.11(+0.71%) |
Jan 03, 2013 | 15.38 | 15.62 | 15.38 | 15.59 | 6,001 | +0.15(+0.97%) |
Jan 02, 2013 | 15.51 | 15.59 | 15.26 | 15.44 | 18,530 | +0.18(+1.19%) |
Dec 31, 2012 | 15.08 | 15.26 | 15.06 | 15.26 | 17,440 | +0.18(+1.19%) |
Dec 28, 2012 | 15.08 | 15.19 | 15.03 | 15.08 | 6,306 | -0.09(-0.60%) |
Dec 27, 2012 | 15.29 | 15.29 | 15.09 | 15.17 | 4,700 | -0.21(-1.36%) |
Dec 26, 2012 | 15.20 | 15.38 | 15.14 | 15.38 | 14,010 | +0.18(+1.18%) |
Dec 24, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 370 | -0.01(-0.07%) |
Dec 21, 2012 | 15.20 | 15.32 | 15.15 | 15.21 | 10,221 | +0.01(+0.07%) |
Dec 20, 2012 | 15.25 | 15.30 | 15.06 | 15.20 | 15,854 | +0.00(+0.00%) |
Dec 19, 2012 | 15.28 | 15.28 | 15.18 | 15.20 | 2,668 | +0.01(+0.07%) |
Dec 18, 2012 | 15.45 | 15.45 | 15.19 | 15.19 | 16,939 | -0.25(-1.62%) |
Dec 17, 2012 | 15.59 | 15.59 | 15.29 | 15.44 | 9,580 | -0.15(-0.96%) |
Dec 14, 2012 | 15.78 | 15.81 | 15.52 | 15.59 | 16,634 | -0.12(-0.76%) |
Dec 13, 2012 | 15.80 | 15.85 | 15.70 | 15.71 | 8,221 | -0.15(-0.95%) |
Dec 12, 2012 | 15.79 | 15.89 | 15.76 | 15.86 | 8,222 | -0.06(-0.38%) |
Dec 11, 2012 | 15.92 | 15.92 | 15.91 | 15.92 | 5,649 | +0.00(+0.00%) |
Dec 10, 2012 | 16.02 | 16.02 | 15.83 | 15.92 | 4,695 | -0.19(-1.19%) |
Dec 07, 2012 | 16.13 | 16.14 | 16.04 | 16.11 | 7,073 | -0.02(-0.11%) |
Dec 06, 2012 | 16.27 | 16.27 | 16.13 | 16.13 | 2,150 | -0.16(-0.98%) |
Dec 05, 2012 | 16.44 | 16.44 | 16.27 | 16.29 | 6,003 | -0.10(-0.62%) |
Dec 04, 2012 | 16.21 | 16.39 | 16.21 | 16.39 | 7,765 | +0.04(+0.24%) |
Nov 30, 2012 | 16.33 | 16.35 | 16.27 | 16.35 | 10,200 | +0.06(+0.37%) |
Nov 29, 2012 | 16.35 | 16.44 | 16.29 | 16.29 | 33,898 | -0.12(-0.73%) |
Nov 28, 2012 | 16.53 | 16.54 | 16.41 | 16.41 | 10,150 | -0.07(-0.42%) |
Nov 27, 2012 | 16.67 | 16.67 | 16.48 | 16.48 | 7,454 | -0.46(-2.72%) |
Nov 26, 2012 | 16.75 | 16.94 | 16.62 | 16.94 | 8,807 | +0.14(+0.83%) |
Nov 23, 2012 | 16.80 | 16.80 | 16.80 | 16.80 | 600 | -0.03(-0.18%) |
Nov 21, 2012 | 16.79 | 16.85 | 16.53 | 16.83 | 6,086 | +0.16(+0.96%) |
Nov 20, 2012 | 16.60 | 16.82 | 16.60 | 16.67 | 12,625 | +0.22(+1.34%) |
Nov 19, 2012 | 16.53 | 16.56 | 16.35 | 16.45 | 3,861 | -0.13(-0.78%) |
Nov 16, 2012 | 16.40 | 16.59 | 16.26 | 16.58 | 4,495 | +0.30(+1.84%) |
Nov 15, 2012 | 16.25 | 16.28 | 16.25 | 16.28 | 8,245 | +0.03(+0.18%) |
Nov 14, 2012 | 16.19 | 16.26 | 16.19 | 16.25 | 1,625 | -0.09(-0.58%) |
Nov 13, 2012 | 16.11 | 16.34 | 16.11 | 16.34 | 6,025 | -0.03(-0.16%) |
Nov 12, 2012 | 16.30 | 16.37 | 16.30 | 16.37 | 2,500 | +0.05(+0.31%) |
Nov 09, 2012 | 16.08 | 16.32 | 15.96 | 16.32 | 9,752 | +0.24(+1.49%) |
Nov 08, 2012 | 16.00 | 16.30 | 16.00 | 16.08 | 9,423 | +0.08(+0.51%) |
Nov 07, 2012 | 16.05 | 16.07 | 15.92 | 16.00 | 1,900 | -0.01(-0.07%) |
Nov 06, 2012 | 16.01 | 16.02 | 16.00 | 16.01 | 4,100 | -0.04(-0.24%) |
Nov 05, 2012 | 16.32 | 16.32 | 16.00 | 16.05 | 1,248 | -0.36(-2.21%) |
Nov 02, 2012 | 16.11 | 16.41 | 16.10 | 16.41 | 3,700 | +0.00(+0.00%) |
Oct 31, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 700 | +0.21(+1.30%) |
Oct 26, 2012 | 16.30 | 16.20 | 16.20 | 16.20 | 2,400 | -0.18(-1.10%) |
Oct 25, 2012 | 16.39 | 16.41 | 16.36 | 16.38 | 4,863 | +0.21(+1.29%) |
Oct 23, 2012 | 16.28 | 16.17 | 16.17 | 16.17 | 1,600 | -0.08(-0.48%) |
Oct 19, 2012 | 16.24 | 16.25 | 16.15 | 16.25 | 4,085 | +0.10(+0.62%) |
Oct 18, 2012 | 16.24 | 16.24 | 16.15 | 16.15 | 4,525 | +0.00(+0.00%) |
Oct 17, 2012 | 16.00 | 16.15 | 16.00 | 16.15 | 2,798 | +0.00(+0.00%) |
Oct 16, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 668 | +0.16(+1.00%) |
Oct 15, 2012 | 16.20 | 16.21 | 15.99 | 15.99 | 9,699 | -0.01(-0.06%) |
Oct 12, 2012 | 16.18 | 16.18 | 15.94 | 16.00 | 9,050 | -0.13(-0.81%) |
Oct 11, 2012 | 16.00 | 16.17 | 16.00 | 16.13 | 1,932 | +0.16(+1.00%) |
Oct 10, 2012 | 16.24 | 16.24 | 15.97 | 15.97 | 7,465 | -0.23(-1.42%) |
Oct 09, 2012 | 16.24 | 16.24 | 16.20 | 16.20 | 827 | +0.10(+0.60%) |
Oct 08, 2012 | 16.15 | 16.15 | 16.10 | 16.10 | 2,625 | -0.04(-0.23%) |
Oct 05, 2012 | 16.24 | 16.24 | 16.02 | 16.14 | 1,888 | +0.14(+0.88%) |
Oct 04, 2012 | 16.11 | 16.12 | 16.00 | 16.00 | 950 | -0.00(-0.00%) |
Oct 03, 2012 | 16.07 | 16.12 | 16.00 | 16.00 | 1,800 | -0.07(-0.43%) |
Oct 02, 2012 | 16.20 | 16.20 | 16.07 | 16.07 | 2,193 | +0.05(+0.31%) |
Oct 01, 2012 | 16.04 | 16.14 | 16.01 | 16.02 | 1,326 | +0.17(+1.07%) |
Sep 28, 2012 | 15.87 | 15.87 | 15.85 | 15.85 | 412 | -0.13(-0.81%) |
Sep 27, 2012 | 15.94 | 15.98 | 15.79 | 15.98 | 5,214 | +0.18(+1.14%) |
Sep 26, 2012 | 15.79 | 15.80 | 15.79 | 15.80 | 4,507 | +0.00(+0.00%) |
Sep 25, 2012 | 15.80 | 15.82 | 15.80 | 15.80 | 2,135 | -0.02(-0.16%) |
Sep 21, 2012 | 15.80 | 15.82 | 15.82 | 15.82 | 1,900 | +0.02(+0.16%) |
Sep 20, 2012 | 15.75 | 15.85 | 15.65 | 15.80 | 8,404 | +0.05(+0.32%) |
Sep 19, 2012 | 15.65 | 15.75 | 15.64 | 15.75 | 4,947 | +0.22(+1.42%) |
Sep 18, 2012 | 15.65 | 15.65 | 15.53 | 15.53 | 1,211 | -0.10(-0.64%) |
Sep 17, 2012 | 15.74 | 15.74 | 15.58 | 15.63 | 3,622 | -0.11(-0.67%) |
Sep 14, 2012 | 15.80 | 15.80 | 15.70 | 15.74 | 2,326 | +0.31(+1.98%) |
Sep 13, 2012 | 15.43 | 15.43 | 15.43 | 15.43 | 1,081 | +0.01(+0.06%) |
Sep 12, 2012 | 15.70 | 15.70 | 15.41 | 15.42 | 14,705 | -0.16(-1.03%) |
Sep 11, 2012 | 15.64 | 15.64 | 15.58 | 15.58 | 1,580 | -0.17(-1.07%) |
Sep 10, 2012 | 15.81 | 15.81 | 15.60 | 15.75 | 5,950 | -0.00(-0.01%) |
Sep 05, 2012 | 15.72 | 15.75 | 15.75 | 15.75 | 1,400 | +0.02(+0.13%) |
Sep 04, 2012 | 16.01 | 16.01 | 15.59 | 15.73 | 12,155 | -0.27(-1.69%) |
Aug 31, 2012 | 15.86 | 16.04 | 15.86 | 16.00 | 4,358 | +0.20(+1.27%) |
Aug 30, 2012 | 15.82 | 15.85 | 15.80 | 15.80 | 1,181 | -0.02(-0.13%) |
Aug 29, 2012 | 15.83 | 15.84 | 15.82 | 15.82 | 400 | +0.23(+1.47%) |
Aug 27, 2012 | 15.56 | 15.75 | 15.56 | 15.59 | 2,928 | +0.00(+0.00%) |
Aug 24, 2012 | 15.52 | 15.66 | 15.47 | 15.59 | 2,040 | +0.04(+0.26%) |
Aug 23, 2012 | 15.56 | 15.56 | 15.55 | 15.55 | 300 | +0.10(+0.65%) |
Aug 22, 2012 | 15.72 | 15.75 | 15.40 | 15.45 | 6,323 | -0.14(-0.90%) |
Aug 21, 2012 | 15.73 | 15.76 | 15.59 | 15.59 | 3,000 | -0.05(-0.32%) |
Aug 20, 2012 | 15.63 | 15.64 | 15.57 | 15.64 | 1,571 | +0.02(+0.13%) |
Aug 17, 2012 | 15.62 | 15.62 | 15.61 | 15.62 | 1,358 | +0.00(+0.00%) |
Aug 16, 2012 | 15.60 | 15.62 | 15.48 | 15.62 | 5,364 | +0.01(+0.06%) |
Aug 15, 2012 | 15.57 | 15.61 | 15.57 | 15.61 | 1,760 | +0.14(+0.90%) |
Aug 14, 2012 | 15.47 | 15.57 | 15.47 | 15.47 | 2,573 | +0.03(+0.19%) |
Aug 13, 2012 | 15.44 | 15.44 | 15.43 | 15.44 | 1,800 | -0.01(-0.07%) |
Aug 10, 2012 | 15.45 | 15.46 | 15.45 | 15.45 | 628 | -0.17(-1.07%) |
Aug 09, 2012 | 15.64 | 15.64 | 15.33 | 15.62 | 12,633 | -0.16(-1.03%) |
Aug 08, 2012 | 15.77 | 15.88 | 15.77 | 15.78 | 1,734 | -0.09(-0.57%) |
Aug 07, 2012 | 15.65 | 15.87 | 15.63 | 15.87 | 5,640 | +0.00(+0.00%) |
Aug 06, 2012 | 15.75 | 16.02 | 15.75 | 15.87 | 7,856 | +0.12(+0.76%) |
Aug 03, 2012 | 15.75 | 15.75 | 15.74 | 15.75 | 3,475 | +0.00(+0.00%) |
Aug 02, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 1,300 | +0.03(+0.17%) |
Aug 01, 2012 | 15.89 | 15.89 | 15.54 | 15.72 | 12,811 | -0.07(-0.47%) |
Jul 31, 2012 | 15.69 | 15.85 | 15.69 | 15.80 | 5,361 | +0.30(+1.92%) |
Jul 30, 2012 | 15.61 | 15.62 | 15.50 | 15.50 | 1,358 | +0.01(+0.08%) |
Jul 27, 2012 | 15.58 | 15.64 | 15.49 | 15.49 | 3,524 | -0.02(-0.14%) |
Jul 26, 2012 | 15.50 | 15.54 | 15.50 | 15.51 | 4,360 | +0.06(+0.39%) |
Jul 25, 2012 | 15.42 | 15.45 | 15.37 | 15.45 | 15,402 | +0.03(+0.19%) |
Jul 24, 2012 | 15.35 | 15.43 | 15.29 | 15.42 | 8,173 | -0.02(-0.12%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.44 | 15.44 | 162 | +0.05(+0.32%) |
Jul 20, 2012 | 15.43 | 15.49 | 15.39 | 15.39 | 4,802 | +0.03(+0.20%) |
Jul 19, 2012 | 15.37 | 15.37 | 15.36 | 15.36 | 1,000 | -0.12(-0.78%) |
Jul 18, 2012 | 15.58 | 15.58 | 15.28 | 15.48 | 1,847 | -0.01(-0.06%) |
Jul 17, 2012 | 15.58 | 15.58 | 15.37 | 15.49 | 3,136 | +0.21(+1.37%) |
Jul 16, 2012 | 15.50 | 15.55 | 15.28 | 15.28 | 3,451 | -0.19(-1.23%) |
Jul 13, 2012 | 15.33 | 15.56 | 15.33 | 15.47 | 2,124 | +0.31(+2.04%) |
Jul 12, 2012 | 15.33 | 15.33 | 15.16 | 15.16 | 1,186 | -0.14(-0.92%) |
Jul 11, 2012 | 15.39 | 15.53 | 15.17 | 15.30 | 12,804 | -0.05(-0.33%) |
Jul 10, 2012 | 15.32 | 15.35 | 15.32 | 15.35 | 419 | +0.05(+0.33%) |
Jul 06, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 700 | +0.02(+0.11%) |
Jul 05, 2012 | 15.35 | 15.35 | 15.26 | 15.28 | 1,310 | -0.07(-0.44%) |