Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.40 | 13.47 | 13.20 | 13.33 | 10,973 | -0.15(-1.08%) |
Jun 27, 2013 | 13.10 | 13.55 | 13.10 | 13.48 | 34,105 | +0.43(+3.30%) |
Jun 26, 2013 | 12.59 | 13.05 | 12.59 | 13.05 | 19,497 | +0.51(+4.07%) |
Jun 25, 2013 | 12.40 | 12.78 | 12.40 | 12.54 | 38,194 | +0.02(+0.16%) |
Jun 24, 2013 | 12.80 | 12.83 | 12.11 | 12.52 | 36,079 | -0.29(-2.26%) |
Jun 21, 2013 | 12.83 | 12.89 | 12.81 | 12.81 | 16,137 | -0.14(-1.08%) |
Jun 20, 2013 | 13.15 | 13.15 | 12.95 | 12.95 | 16,297 | -0.30(-2.26%) |
Jun 19, 2013 | 13.45 | 13.45 | 13.14 | 13.25 | 16,920 | -0.15(-1.12%) |
Jun 18, 2013 | 13.48 | 13.48 | 13.12 | 13.40 | 10,532 | -0.02(-0.15%) |
Jun 17, 2013 | 13.39 | 13.42 | 13.35 | 13.42 | 38,385 | +0.17(+1.28%) |
Jun 14, 2013 | 13.26 | 13.34 | 13.21 | 13.25 | 26,254 | +0.10(+0.76%) |
Jun 13, 2013 | 13.10 | 13.25 | 13.02 | 13.15 | 69,070 | +0.12(+0.91%) |
Jun 12, 2013 | 13.74 | 13.76 | 13.00 | 13.03 | 66,920 | -0.58(-4.25%) |
Jun 11, 2013 | 13.60 | 13.69 | 13.60 | 13.61 | 7,862 | +0.01(+0.07%) |
Jun 10, 2013 | 13.92 | 13.92 | 13.60 | 13.60 | 14,916 | -0.22(-1.59%) |
Jun 07, 2013 | 14.00 | 14.10 | 13.76 | 13.82 | 34,059 | -0.18(-1.29%) |
Jun 06, 2013 | 13.96 | 14.09 | 13.92 | 14.00 | 7,606 | +0.10(+0.72%) |
Jun 05, 2013 | 13.77 | 14.00 | 13.77 | 13.90 | 13,341 | +0.05(+0.36%) |
Jun 04, 2013 | 13.72 | 14.08 | 13.60 | 13.85 | 44,574 | +0.07(+0.51%) |
Jun 03, 2013 | 14.36 | 14.36 | 13.70 | 13.78 | 48,664 | -0.48(-3.37%) |
May 31, 2013 | 14.54 | 14.93 | 14.26 | 14.26 | 8,971 | -0.39(-2.66%) |
May 30, 2013 | 14.62 | 14.68 | 14.53 | 14.65 | 4,977 | +0.03(+0.21%) |
May 29, 2013 | 14.95 | 14.95 | 14.53 | 14.62 | 18,656 | -0.33(-2.21%) |
May 28, 2013 | 15.07 | 15.07 | 14.82 | 14.95 | 11,729 | +0.00(+0.00%) |
May 24, 2013 | 15.28 | 15.28 | 14.95 | 14.95 | 14,983 | -0.22(-1.45%) |
May 23, 2013 | 15.27 | 15.27 | 15.15 | 15.17 | 2,319 | +0.02(+0.13%) |
May 22, 2013 | 15.37 | 15.37 | 15.15 | 15.15 | 2,820 | -0.10(-0.66%) |
May 21, 2013 | 15.16 | 15.43 | 15.16 | 15.25 | 4,327 | +0.03(+0.20%) |
May 20, 2013 | 15.30 | 15.40 | 15.15 | 15.22 | 8,550 | +0.00(+0.00%) |
May 17, 2013 | 15.30 | 15.47 | 15.20 | 15.22 | 4,304 | +0.06(+0.40%) |
May 16, 2013 | 15.34 | 15.52 | 15.16 | 15.16 | 2,048 | -0.07(-0.43%) |
May 15, 2013 | 15.19 | 15.49 | 15.17 | 15.23 | 5,330 | -0.01(-0.09%) |
May 13, 2013 | 15.40 | 15.41 | 15.24 | 15.24 | 4,565 | -0.27(-1.74%) |
May 10, 2013 | 15.39 | 15.53 | 15.39 | 15.51 | 1,956 | +0.05(+0.32%) |
May 09, 2013 | 15.71 | 15.71 | 15.38 | 15.46 | 16,440 | -0.21(-1.34%) |
May 08, 2013 | 15.53 | 15.68 | 15.53 | 15.67 | 4,888 | -0.01(-0.06%) |
May 07, 2013 | 15.59 | 15.68 | 15.58 | 15.68 | 4,783 | +0.02(+0.13%) |
May 06, 2013 | 15.70 | 15.70 | 15.66 | 15.66 | 3,811 | -0.15(-0.96%) |
May 03, 2013 | 15.77 | 15.84 | 15.75 | 15.81 | 4,227 | +0.06(+0.39%) |
May 02, 2013 | 15.45 | 15.85 | 15.45 | 15.75 | 5,729 | +0.20(+1.29%) |
May 01, 2013 | 15.37 | 15.64 | 15.31 | 15.55 | 6,043 | +0.02(+0.13%) |
Apr 30, 2013 | 15.41 | 15.60 | 15.28 | 15.53 | 22,382 | +0.01(+0.06%) |
Apr 29, 2013 | 15.40 | 15.64 | 15.40 | 15.52 | 15,256 | +0.29(+1.90%) |
Apr 26, 2013 | 15.21 | 15.44 | 15.15 | 15.23 | 14,377 | +0.08(+0.53%) |
Apr 25, 2013 | 15.41 | 15.41 | 15.15 | 15.15 | 4,924 | -0.37(-2.38%) |
Apr 24, 2013 | 15.65 | 15.84 | 15.25 | 15.52 | 19,754 | -0.10(-0.64%) |
Apr 23, 2013 | 15.60 | 15.72 | 15.60 | 15.62 | 10,206 | +0.05(+0.32%) |
Apr 22, 2013 | 15.54 | 15.57 | 15.51 | 15.57 | 2,755 | +0.07(+0.45%) |
Apr 19, 2013 | 15.54 | 15.54 | 15.44 | 15.50 | 10,092 | +0.03(+0.19%) |
Apr 18, 2013 | 15.03 | 15.55 | 15.00 | 15.47 | 31,778 | +0.55(+3.69%) |
Apr 17, 2013 | 14.83 | 15.06 | 14.83 | 14.92 | 4,985 | -0.03(-0.20%) |
Apr 16, 2013 | 14.84 | 14.97 | 14.82 | 14.95 | 5,192 | +0.02(+0.13%) |
Apr 15, 2013 | 15.00 | 15.00 | 14.90 | 14.93 | 3,483 | -0.13(-0.88%) |
Apr 12, 2013 | 15.06 | 15.26 | 14.93 | 15.06 | 12,059 | +0.03(+0.22%) |
Apr 11, 2013 | 14.92 | 15.03 | 14.89 | 15.03 | 3,477 | +0.18(+1.21%) |
Apr 10, 2013 | 14.96 | 14.96 | 14.85 | 14.85 | 7,994 | +0.00(+0.00%) |
Apr 09, 2013 | 14.93 | 14.93 | 14.85 | 14.85 | 6,476 | -0.06(-0.40%) |
Apr 08, 2013 | 14.94 | 15.25 | 14.85 | 14.91 | 15,000 | -0.15(-1.00%) |
Apr 05, 2013 | 15.16 | 15.22 | 15.02 | 15.06 | 6,791 | +0.09(+0.60%) |
Apr 04, 2013 | 14.97 | 15.00 | 14.97 | 14.97 | 1,400 | -0.11(-0.73%) |
Apr 03, 2013 | 15.08 | 15.12 | 15.01 | 15.08 | 7,780 | +0.11(+0.73%) |
Apr 02, 2013 | 15.10 | 15.10 | 14.91 | 14.97 | 3,630 | -0.02(-0.13%) |
Apr 01, 2013 | 15.10 | 15.38 | 14.98 | 14.99 | 15,843 | -0.25(-1.64%) |
Mar 28, 2013 | 15.22 | 15.27 | 15.10 | 15.24 | 5,489 | +0.13(+0.86%) |
Mar 27, 2013 | 15.23 | 15.30 | 15.11 | 15.11 | 5,832 | -0.08(-0.55%) |
Mar 26, 2013 | 15.24 | 15.27 | 15.06 | 15.19 | 5,306 | +0.11(+0.74%) |
Mar 25, 2013 | 15.13 | 15.13 | 15.01 | 15.08 | 3,083 | +0.03(+0.22%) |
Mar 22, 2013 | 15.21 | 15.30 | 15.05 | 15.05 | 5,983 | -0.02(-0.13%) |
Mar 21, 2013 | 15.29 | 15.29 | 15.04 | 15.07 | 5,850 | -0.20(-1.31%) |
Mar 20, 2013 | 15.19 | 15.28 | 15.08 | 15.27 | 14,853 | +0.23(+1.53%) |
Mar 19, 2013 | 14.76 | 15.17 | 14.72 | 15.04 | 10,839 | +0.24(+1.62%) |
Mar 18, 2013 | 14.84 | 14.88 | 14.21 | 14.80 | 20,280 | +0.10(+0.68%) |
Mar 15, 2013 | 14.83 | 14.83 | 14.49 | 14.70 | 18,052 | -0.20(-1.34%) |
Mar 14, 2013 | 15.24 | 15.24 | 14.78 | 14.90 | 12,500 | -0.25(-1.65%) |
Mar 13, 2013 | 15.18 | 15.19 | 15.05 | 15.15 | 12,385 | -0.04(-0.26%) |
Mar 12, 2013 | 15.21 | 15.21 | 15.09 | 15.19 | 7,424 | +0.05(+0.33%) |
Mar 11, 2013 | 15.44 | 15.46 | 15.14 | 15.14 | 19,595 | -0.30(-1.94%) |
Mar 08, 2013 | 15.60 | 15.70 | 15.44 | 15.44 | 6,689 | -0.26(-1.66%) |
Mar 07, 2013 | 15.66 | 15.72 | 15.57 | 15.70 | 6,764 | +0.03(+0.19%) |
Mar 06, 2013 | 15.70 | 15.70 | 15.62 | 15.67 | 6,232 | +0.07(+0.45%) |
Mar 05, 2013 | 15.72 | 15.76 | 15.60 | 15.60 | 15,151 | -0.13(-0.83%) |
Mar 04, 2013 | 15.88 | 15.88 | 15.71 | 15.73 | 4,477 | -0.08(-0.51%) |
Mar 01, 2013 | 15.82 | 15.82 | 15.72 | 15.81 | 6,811 | +0.04(+0.25%) |
Feb 28, 2013 | 15.77 | 15.79 | 15.77 | 15.77 | 1,674 | +0.00(+0.00%) |
Feb 27, 2013 | 15.70 | 15.80 | 15.70 | 15.77 | 3,438 | +0.09(+0.57%) |
Feb 26, 2013 | 15.79 | 15.79 | 15.67 | 15.68 | 8,225 | -0.02(-0.13%) |
Feb 25, 2013 | 15.74 | 15.83 | 15.66 | 15.70 | 10,789 | -0.06(-0.38%) |
Feb 22, 2013 | 15.88 | 15.88 | 15.70 | 15.76 | 4,199 | -0.07(-0.44%) |
Feb 21, 2013 | 15.76 | 15.85 | 15.76 | 15.83 | 10,691 | +0.09(+0.57%) |
Feb 20, 2013 | 15.80 | 15.80 | 15.64 | 15.74 | 11,005 | -0.04(-0.25%) |
Feb 19, 2013 | 15.96 | 15.96 | 15.69 | 15.78 | 20,322 | -0.08(-0.50%) |
Feb 15, 2013 | 15.82 | 15.86 | 15.71 | 15.86 | 8,630 | +0.10(+0.63%) |
Feb 14, 2013 | 15.81 | 15.87 | 15.76 | 15.76 | 6,477 | -0.11(-0.69%) |
Feb 13, 2013 | 15.90 | 15.92 | 15.83 | 15.87 | 5,042 | +0.01(+0.06%) |
Feb 12, 2013 | 15.98 | 15.98 | 15.83 | 15.86 | 7,253 | -0.06(-0.38%) |
Feb 11, 2013 | 16.08 | 16.08 | 15.84 | 15.92 | 18,425 | -0.13(-0.81%) |
Feb 08, 2013 | 16.23 | 16.23 | 15.91 | 16.05 | 14,522 | -0.17(-1.05%) |
Feb 07, 2013 | 16.10 | 16.23 | 16.10 | 16.22 | 5,771 | +0.04(+0.25%) |
Feb 06, 2013 | 16.12 | 16.18 | 15.98 | 16.18 | 8,626 | +0.28(+1.76%) |
Feb 04, 2013 | 16.10 | 16.10 | 15.90 | 15.90 | 7,095 | -0.18(-1.12%) |
Feb 01, 2013 | 15.92 | 16.17 | 15.92 | 16.08 | 14,350 | +0.02(+0.12%) |
Jan 31, 2013 | 16.02 | 16.12 | 16.02 | 16.06 | 2,428 | +0.02(+0.12%) |
Jan 30, 2013 | 15.92 | 16.04 | 15.92 | 16.04 | 7,875 | +0.17(+1.07%) |
Jan 29, 2013 | 16.09 | 16.09 | 15.86 | 15.87 | 4,654 | -0.14(-0.87%) |
Jan 28, 2013 | 16.15 | 16.15 | 15.96 | 16.01 | 8,340 | -0.14(-0.87%) |
Jan 25, 2013 | 16.29 | 16.29 | 16.11 | 16.15 | 5,998 | -0.12(-0.73%) |
Jan 24, 2013 | 16.21 | 16.30 | 16.21 | 16.27 | 6,822 | +0.03(+0.18%) |
Jan 23, 2013 | 16.12 | 16.24 | 16.12 | 16.24 | 10,419 | +0.19(+1.18%) |
Jan 22, 2013 | 16.13 | 16.18 | 16.02 | 16.05 | 10,580 | -0.08(-0.50%) |
Jan 18, 2013 | 16.04 | 16.14 | 16.04 | 16.13 | 4,086 | +0.08(+0.50%) |
Jan 17, 2013 | 16.20 | 16.20 | 16.05 | 16.05 | 9,189 | -0.06(-0.37%) |
Jan 16, 2013 | 16.10 | 16.12 | 15.98 | 16.11 | 6,902 | +0.08(+0.50%) |
Jan 15, 2013 | 16.13 | 16.16 | 16.00 | 16.03 | 3,072 | -0.07(-0.43%) |
Jan 14, 2013 | 16.22 | 16.22 | 16.09 | 16.10 | 5,515 | -0.05(-0.31%) |
Jan 11, 2013 | 16.27 | 16.28 | 16.09 | 16.15 | 10,019 | -0.02(-0.12%) |
Jan 10, 2013 | 16.29 | 16.29 | 16.14 | 16.17 | 11,902 | -0.12(-0.74%) |
Jan 09, 2013 | 16.18 | 16.29 | 16.18 | 16.29 | 4,719 | +0.07(+0.41%) |
Jan 08, 2013 | 16.27 | 16.29 | 16.20 | 16.22 | 9,125 | -0.03(-0.16%) |
Jan 07, 2013 | 16.10 | 16.28 | 16.10 | 16.25 | 7,648 | +0.06(+0.37%) |
Jan 04, 2013 | 16.19 | 16.19 | 16.09 | 16.19 | 14,257 | +0.01(+0.06%) |
Jan 03, 2013 | 15.89 | 16.19 | 15.89 | 16.18 | 6,913 | +0.29(+1.83%) |
Jan 02, 2013 | 15.76 | 16.03 | 15.64 | 15.89 | 8,562 | +0.25(+1.60%) |
Dec 31, 2012 | 15.62 | 15.71 | 15.62 | 15.64 | 7,188 | +0.01(+0.06%) |
Dec 28, 2012 | 15.52 | 15.63 | 15.47 | 15.63 | 7,491 | +0.20(+1.32%) |
Dec 27, 2012 | 15.48 | 15.50 | 15.33 | 15.43 | 13,957 | -0.15(-0.99%) |
Dec 26, 2012 | 15.17 | 15.58 | 15.17 | 15.58 | 36,989 | +0.21(+1.37%) |
Dec 24, 2012 | 15.44 | 15.53 | 15.29 | 15.37 | 5,073 | +0.04(+0.26%) |
Dec 21, 2012 | 15.37 | 15.66 | 15.33 | 15.33 | 11,342 | -0.21(-1.35%) |
Dec 20, 2012 | 15.33 | 15.65 | 15.33 | 15.54 | 12,725 | +0.22(+1.44%) |
Dec 19, 2012 | 15.46 | 15.62 | 15.30 | 15.32 | 20,452 | -0.18(-1.16%) |
Dec 18, 2012 | 15.25 | 15.52 | 15.11 | 15.50 | 57,168 | +0.29(+1.91%) |
Dec 17, 2012 | 15.25 | 15.25 | 14.91 | 15.21 | 45,827 | +0.08(+0.53%) |
Dec 14, 2012 | 15.55 | 15.63 | 15.13 | 15.13 | 29,121 | -0.37(-2.39%) |
Dec 13, 2012 | 15.73 | 15.73 | 15.50 | 15.50 | 7,434 | -0.12(-0.77%) |
Dec 12, 2012 | 15.61 | 15.78 | 15.61 | 15.62 | 6,565 | -0.06(-0.38%) |
Dec 11, 2012 | 15.69 | 15.99 | 15.64 | 15.68 | 23,669 | -0.10(-0.63%) |
Dec 10, 2012 | 16.01 | 16.01 | 15.77 | 15.78 | 11,072 | -0.31(-1.93%) |
Dec 07, 2012 | 16.00 | 16.09 | 15.87 | 16.09 | 11,028 | +0.06(+0.37%) |
Dec 06, 2012 | 16.08 | 16.08 | 16.02 | 16.03 | 4,241 | -0.07(-0.43%) |
Dec 05, 2012 | 16.04 | 16.14 | 16.02 | 16.10 | 16,618 | +0.15(+0.94%) |
Dec 04, 2012 | 15.86 | 16.10 | 15.86 | 15.95 | 12,456 | -0.20(-1.24%) |
Nov 30, 2012 | 15.98 | 16.25 | 15.96 | 16.15 | 34,999 | +0.14(+0.87%) |
Nov 29, 2012 | 15.96 | 16.05 | 15.96 | 16.01 | 9,644 | +0.01(+0.06%) |
Nov 28, 2012 | 15.98 | 16.06 | 15.86 | 16.00 | 11,805 | +0.17(+1.07%) |
Nov 27, 2012 | 15.88 | 15.98 | 15.82 | 15.83 | 4,631 | +0.03(+0.19%) |
Nov 26, 2012 | 15.68 | 15.90 | 15.68 | 15.80 | 16,154 | -0.07(-0.44%) |
Nov 23, 2012 | 15.91 | 15.95 | 15.85 | 15.87 | 1,900 | -0.01(-0.06%) |
Nov 21, 2012 | 15.76 | 15.88 | 15.74 | 15.88 | 10,237 | +0.12(+0.76%) |
Nov 20, 2012 | 15.74 | 15.76 | 15.60 | 15.76 | 26,643 | +0.07(+0.45%) |
Nov 19, 2012 | 15.69 | 15.73 | 15.44 | 15.69 | 29,136 | +0.04(+0.26%) |
Nov 16, 2012 | 15.40 | 15.73 | 15.40 | 15.65 | 17,481 | +0.23(+1.49%) |
Nov 15, 2012 | 15.50 | 15.50 | 15.27 | 15.42 | 12,392 | -0.08(-0.52%) |
Nov 14, 2012 | 15.42 | 15.53 | 15.42 | 15.50 | 9,908 | -0.02(-0.13%) |
Nov 13, 2012 | 15.51 | 15.60 | 15.51 | 15.52 | 6,363 | -0.07(-0.45%) |
Nov 12, 2012 | 15.41 | 15.66 | 15.41 | 15.59 | 19,851 | +0.09(+0.58%) |
Nov 09, 2012 | 15.44 | 15.53 | 15.44 | 15.50 | 5,219 | +0.06(+0.39%) |
Nov 08, 2012 | 15.36 | 15.51 | 15.36 | 15.44 | 4,793 | +0.03(+0.19%) |
Nov 07, 2012 | 15.22 | 15.41 | 15.22 | 15.41 | 8,450 | +0.11(+0.72%) |
Nov 06, 2012 | 15.30 | 15.32 | 15.20 | 15.30 | 2,038 | +0.10(+0.66%) |
Nov 05, 2012 | 15.41 | 15.41 | 15.20 | 15.20 | 1,256 | -0.18(-1.17%) |
Nov 02, 2012 | 15.42 | 15.42 | 15.32 | 15.38 | 6,262 | -0.04(-0.23%) |
Nov 01, 2012 | 15.21 | 15.48 | 15.21 | 15.42 | 4,724 | +0.08(+0.55%) |
Oct 31, 2012 | 15.38 | 15.38 | 15.24 | 15.33 | 9,010 | -0.01(-0.05%) |
Oct 26, 2012 | 15.32 | 15.34 | 15.34 | 15.34 | 4,000 | +0.02(+0.13%) |
Oct 25, 2012 | 15.30 | 15.35 | 15.25 | 15.32 | 2,230 | +0.03(+0.20%) |
Oct 24, 2012 | 15.24 | 15.34 | 15.24 | 15.29 | 2,311 | +0.05(+0.33%) |
Oct 23, 2012 | 15.25 | 15.37 | 15.24 | 15.24 | 3,050 | -0.23(-1.49%) |
Oct 19, 2012 | 15.49 | 15.53 | 15.44 | 15.47 | 5,676 | -0.03(-0.19%) |
Oct 18, 2012 | 15.48 | 15.50 | 15.45 | 15.50 | 9,593 | +0.09(+0.58%) |
Oct 17, 2012 | 15.34 | 15.44 | 15.30 | 15.41 | 6,060 | +0.12(+0.78%) |
Oct 16, 2012 | 15.17 | 15.29 | 15.17 | 15.29 | 2,101 | +0.04(+0.26%) |
Oct 15, 2012 | 15.24 | 15.29 | 15.17 | 15.25 | 4,979 | +0.01(+0.07%) |
Oct 12, 2012 | 15.20 | 15.24 | 15.20 | 15.24 | 2,479 | +0.01(+0.07%) |
Oct 11, 2012 | 15.21 | 15.24 | 15.11 | 15.23 | 10,190 | +0.01(+0.07%) |
Oct 10, 2012 | 15.41 | 15.41 | 15.22 | 15.22 | 12,040 | -0.16(-1.04%) |
Oct 09, 2012 | 15.41 | 15.42 | 15.35 | 15.38 | 9,453 | -0.07(-0.45%) |
Oct 08, 2012 | 15.63 | 15.63 | 15.40 | 15.45 | 7,686 | -0.06(-0.39%) |
Oct 05, 2012 | 15.52 | 15.63 | 15.50 | 15.51 | 8,599 | -0.09(-0.58%) |
Oct 04, 2012 | 15.59 | 15.60 | 15.49 | 15.60 | 5,963 | +0.03(+0.17%) |
Oct 03, 2012 | 15.56 | 15.57 | 15.55 | 15.57 | 2,374 | +0.04(+0.24%) |
Oct 02, 2012 | 15.49 | 15.57 | 15.49 | 15.54 | 7,509 | +0.02(+0.10%) |
Oct 01, 2012 | 15.48 | 15.60 | 15.48 | 15.52 | 6,371 | -0.03(-0.19%) |
Sep 28, 2012 | 15.50 | 15.56 | 15.47 | 15.55 | 5,251 | +0.11(+0.71%) |
Sep 27, 2012 | 15.43 | 15.48 | 15.43 | 15.44 | 2,550 | -0.05(-0.32%) |
Sep 26, 2012 | 15.45 | 15.49 | 15.41 | 15.49 | 4,091 | +0.06(+0.39%) |
Sep 25, 2012 | 15.40 | 15.44 | 15.34 | 15.43 | 11,034 | +0.07(+0.46%) |
Sep 24, 2012 | 15.40 | 15.40 | 15.35 | 15.36 | 3,830 | -0.03(-0.19%) |
Sep 21, 2012 | 15.40 | 15.40 | 15.34 | 15.39 | 9,538 | +0.04(+0.26%) |
Sep 20, 2012 | 15.39 | 15.40 | 15.35 | 15.35 | 9,238 | -0.01(-0.07%) |
Sep 19, 2012 | 15.27 | 15.36 | 15.27 | 15.36 | 1,818 | +0.06(+0.39%) |
Sep 18, 2012 | 15.40 | 15.40 | 15.29 | 15.30 | 2,341 | -0.07(-0.46%) |
Sep 17, 2012 | 15.36 | 15.38 | 15.24 | 15.37 | 3,906 | -0.01(-0.07%) |
Sep 14, 2012 | 15.40 | 15.40 | 15.21 | 15.38 | 11,302 | +0.05(+0.33%) |
Sep 13, 2012 | 15.40 | 15.40 | 15.29 | 15.33 | 20,730 | -0.07(-0.45%) |
Sep 12, 2012 | 15.38 | 15.40 | 15.36 | 15.40 | 2,770 | +0.05(+0.33%) |
Sep 11, 2012 | 15.32 | 15.35 | 15.29 | 15.35 | 17,377 | +0.05(+0.33%) |
Sep 10, 2012 | 15.35 | 15.37 | 15.30 | 15.30 | 10,800 | -0.05(-0.33%) |
Sep 07, 2012 | 15.35 | 15.40 | 15.34 | 15.35 | 5,736 | +0.02(+0.13%) |
Sep 06, 2012 | 15.39 | 15.46 | 15.33 | 15.33 | 14,350 | -0.20(-1.29%) |
Sep 05, 2012 | 15.58 | 15.62 | 15.50 | 15.53 | 12,223 | -0.10(-0.64%) |
Sep 04, 2012 | 15.67 | 15.69 | 15.57 | 15.63 | 11,479 | -0.06(-0.38%) |
Aug 31, 2012 | 15.54 | 15.69 | 15.47 | 15.69 | 12,487 | +0.10(+0.64%) |
Aug 30, 2012 | 15.36 | 15.61 | 15.36 | 15.59 | 27,717 | +0.14(+0.91%) |
Aug 29, 2012 | 15.38 | 15.45 | 15.38 | 15.45 | 7,054 | +0.15(+0.98%) |
Aug 27, 2012 | 15.30 | 15.34 | 15.30 | 15.30 | 2,399 | +0.01(+0.07%) |
Aug 24, 2012 | 15.36 | 15.36 | 15.27 | 15.29 | 6,808 | -0.15(-0.97%) |
Aug 23, 2012 | 15.25 | 15.44 | 15.25 | 15.44 | 6,875 | +0.15(+0.98%) |
Aug 22, 2012 | 15.43 | 15.43 | 15.29 | 15.29 | 3,344 | -0.14(-0.91%) |
Aug 21, 2012 | 15.40 | 15.45 | 15.29 | 15.43 | 7,016 | +0.10(+0.65%) |
Aug 20, 2012 | 15.40 | 15.45 | 15.28 | 15.33 | 10,673 | +0.08(+0.52%) |
Aug 17, 2012 | 15.40 | 15.43 | 15.25 | 15.25 | 5,341 | -0.03(-0.20%) |
Aug 16, 2012 | 15.37 | 15.44 | 15.28 | 15.28 | 5,428 | -0.07(-0.46%) |
Aug 15, 2012 | 15.26 | 15.43 | 15.26 | 15.35 | 11,609 | +0.00(+0.00%) |
Aug 14, 2012 | 15.38 | 15.40 | 15.25 | 15.35 | 8,052 | +0.10(+0.66%) |
Aug 13, 2012 | 15.24 | 15.36 | 15.13 | 15.25 | 13,855 | +0.07(+0.47%) |
Aug 10, 2012 | 15.26 | 15.26 | 15.15 | 15.18 | 9,852 | -0.02(-0.14%) |
Aug 09, 2012 | 15.30 | 15.30 | 15.19 | 15.20 | 5,851 | -0.11(-0.72%) |
Aug 08, 2012 | 15.37 | 15.41 | 15.18 | 15.31 | 14,033 | -0.07(-0.45%) |
Aug 07, 2012 | 15.35 | 15.43 | 15.28 | 15.38 | 10,665 | +0.03(+0.19%) |
Aug 06, 2012 | 15.45 | 15.45 | 15.35 | 15.35 | 7,285 | +0.00(+0.00%) |
Aug 03, 2012 | 15.43 | 15.43 | 15.26 | 15.35 | 7,540 | -0.02(-0.13%) |
Aug 02, 2012 | 15.37 | 15.37 | 15.32 | 15.37 | 5,296 | +0.12(+0.79%) |
Aug 01, 2012 | 15.22 | 15.43 | 15.22 | 15.25 | 9,509 | +0.02(+0.13%) |
Jul 31, 2012 | 15.38 | 15.38 | 15.17 | 15.23 | 11,505 | -0.11(-0.69%) |
Jul 30, 2012 | 15.38 | 15.38 | 15.34 | 15.34 | 2,230 | -0.01(-0.06%) |
Jul 27, 2012 | 15.45 | 15.45 | 15.32 | 15.34 | 8,968 | +0.01(+0.09%) |
Jul 26, 2012 | 15.39 | 15.41 | 15.31 | 15.33 | 5,016 | -0.06(-0.39%) |
Jul 25, 2012 | 15.35 | 15.39 | 15.31 | 15.39 | 6,639 | +0.04(+0.26%) |
Jul 24, 2012 | 15.29 | 15.35 | 15.29 | 15.35 | 4,153 | +0.03(+0.20%) |
Jul 23, 2012 | 15.29 | 15.35 | 15.20 | 15.32 | 16,205 | +0.10(+0.66%) |
Jul 20, 2012 | 15.18 | 15.36 | 15.18 | 15.22 | 6,492 | -0.07(-0.46%) |
Jul 19, 2012 | 15.25 | 15.30 | 15.21 | 15.29 | 4,613 | +0.09(+0.60%) |
Jul 18, 2012 | 15.33 | 15.37 | 15.18 | 15.20 | 8,997 | -0.05(-0.33%) |
Jul 17, 2012 | 15.28 | 15.30 | 15.25 | 15.25 | 10,833 | -0.05(-0.33%) |
Jul 16, 2012 | 15.18 | 15.36 | 15.17 | 15.30 | 15,290 | +0.11(+0.72%) |
Jul 13, 2012 | 15.29 | 15.30 | 15.19 | 15.19 | 4,720 | -0.02(-0.13%) |
Jul 12, 2012 | 15.25 | 15.35 | 15.13 | 15.21 | 11,878 | -0.14(-0.91%) |
Jul 11, 2012 | 15.35 | 15.35 | 15.25 | 15.35 | 6,238 | +0.03(+0.20%) |
Jul 10, 2012 | 15.35 | 15.35 | 15.19 | 15.32 | 6,518 | +0.04(+0.26%) |
Jul 09, 2012 | 15.24 | 15.28 | 15.04 | 15.28 | 10,796 | +0.13(+0.86%) |
Jul 06, 2012 | 14.99 | 15.24 | 14.99 | 15.15 | 11,641 | +0.05(+0.33%) |
Jul 05, 2012 | 15.08 | 15.19 | 15.02 | 15.10 | 11,496 | +0.10(+0.67%) |
Jul 03, 2012 | 14.96 | 15.10 | 14.96 | 15.00 | 7,079 | +0.00(+0.00%) |