Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.75 | 17.75 | 17.56 | 17.57 | 13,251 | -0.36(-2.01%) |
Apr 29, 2013 | 17.86 | 17.96 | 17.81 | 17.93 | 16,951 | +0.23(+1.30%) |
Apr 26, 2013 | 17.52 | 17.70 | 17.59 | 17.70 | 9,385 | +0.11(+0.63%) |
Apr 25, 2013 | 17.70 | 17.89 | 17.57 | 17.59 | 49,297 | +0.24(+1.38%) |
Apr 24, 2013 | 17.51 | 17.51 | 17.23 | 17.35 | 74,608 | -0.12(-0.69%) |
Apr 23, 2013 | 17.37 | 17.52 | 17.37 | 17.47 | 18,089 | +0.46(+2.70%) |
Apr 22, 2013 | 16.93 | 17.04 | 16.90 | 17.01 | 16,895 | -0.05(-0.29%) |
Apr 19, 2013 | 16.87 | 17.11 | 16.87 | 17.06 | 18,516 | +0.10(+0.59%) |
Apr 18, 2013 | 17.06 | 17.14 | 16.92 | 16.96 | 35,792 | -0.24(-1.38%) |
Apr 17, 2013 | 17.50 | 17.50 | 17.13 | 17.20 | 29,152 | -0.43(-2.45%) |
Apr 16, 2013 | 17.45 | 17.63 | 17.40 | 17.63 | 612,404 | +0.13(+0.74%) |
Apr 15, 2013 | 17.56 | 17.61 | 17.38 | 17.50 | 51,840 | -0.23(-1.30%) |
Apr 12, 2013 | 17.73 | 17.82 | 17.64 | 17.73 | 382,801 | +0.00(+0.00%) |
Apr 11, 2013 | 17.78 | 17.84 | 17.67 | 17.73 | 56,979 | -0.12(-0.67%) |
Apr 10, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 15,626 | +0.62(+3.60%) |
Apr 09, 2013 | 17.30 | 17.32 | 17.21 | 17.23 | 32,027 | -0.20(-1.15%) |
Apr 08, 2013 | 17.39 | 17.45 | 17.32 | 17.43 | 101,374 | -0.27(-1.53%) |
Apr 05, 2013 | 17.31 | 17.70 | 17.31 | 17.70 | 30,337 | +0.12(+0.68%) |
Apr 04, 2013 | 17.46 | 17.63 | 17.45 | 17.58 | 27,632 | -0.01(-0.06%) |
Apr 03, 2013 | 17.72 | 17.72 | 17.54 | 17.59 | 17,629 | -0.07(-0.40%) |
Apr 02, 2013 | 17.62 | 17.71 | 17.62 | 17.66 | 116,869 | +0.41(+2.38%) |
Apr 01, 2013 | 17.18 | 17.37 | 17.18 | 17.25 | 30,819 | -0.08(-0.46%) |
Mar 28, 2013 | 17.33 | 17.42 | 17.20 | 17.33 | 32,046 | +0.24(+1.40%) |
Mar 27, 2013 | 16.98 | 17.25 | 16.92 | 17.09 | 25,831 | -0.17(-0.98%) |
Mar 26, 2013 | 17.51 | 17.51 | 17.18 | 17.26 | 21,288 | -0.15(-0.86%) |
Mar 25, 2013 | 17.45 | 17.50 | 17.29 | 17.41 | 49,310 | +0.12(+0.69%) |
Mar 22, 2013 | 17.20 | 17.49 | 17.14 | 17.29 | 47,477 | +0.27(+1.59%) |
Mar 21, 2013 | 17.25 | 17.25 | 17.02 | 17.02 | 488,975 | -0.49(-2.80%) |
Mar 20, 2013 | 17.87 | 17.87 | 17.50 | 17.51 | 1,232,869 | -0.24(-1.35%) |
Mar 19, 2013 | 17.73 | 17.85 | 17.65 | 17.75 | 616,464 | +0.08(+0.45%) |
Mar 18, 2013 | 17.52 | 17.96 | 17.49 | 17.67 | 13,712 | +0.21(+1.17%) |
Mar 15, 2013 | 17.78 | 17.78 | 17.44 | 17.46 | 27,857 | -0.52(-2.92%) |
Mar 14, 2013 | 17.68 | 18.00 | 17.67 | 17.99 | 75,996 | +0.45(+2.57%) |
Mar 13, 2013 | 17.28 | 17.75 | 17.28 | 17.54 | 309,363 | +0.24(+1.39%) |
Mar 12, 2013 | 17.33 | 17.38 | 17.25 | 17.30 | 80,571 | -0.14(-0.80%) |
Mar 11, 2013 | 17.10 | 17.44 | 17.10 | 17.44 | 24,942 | +0.28(+1.63%) |
Mar 08, 2013 | 17.29 | 17.34 | 17.05 | 17.16 | 1,180,514 | -0.20(-1.15%) |
Mar 07, 2013 | 17.37 | 17.55 | 17.31 | 17.36 | 37,995 | +0.07(+0.40%) |
Mar 06, 2013 | 17.57 | 17.57 | 17.20 | 17.29 | 35,319 | -0.29(-1.65%) |
Mar 05, 2013 | 17.56 | 17.72 | 17.56 | 17.58 | 797,433 | +0.43(+2.51%) |
Mar 04, 2013 | 17.18 | 17.24 | 17.00 | 17.15 | 34,900 | +0.04(+0.23%) |
Mar 01, 2013 | 16.90 | 17.18 | 16.90 | 17.11 | 1,236,230 | +0.47(+2.82%) |
Feb 28, 2013 | 16.60 | 16.71 | 16.56 | 16.64 | 988,345 | -0.01(-0.06%) |
Feb 27, 2013 | 16.28 | 16.65 | 16.28 | 16.65 | 444,025 | +0.40(+2.46%) |
Feb 26, 2013 | 16.14 | 16.28 | 16.08 | 16.25 | 930,148 | -0.41(-2.46%) |
Feb 22, 2013 | 16.82 | 16.82 | 16.57 | 16.66 | 22,795 | +0.19(+1.15%) |
Feb 21, 2013 | 16.53 | 16.53 | 16.38 | 16.47 | 24,057 | -0.26(-1.55%) |
Feb 20, 2013 | 16.93 | 17.12 | 16.67 | 16.73 | 18,886 | -0.17(-1.01%) |
Feb 19, 2013 | 16.85 | 16.91 | 16.79 | 16.90 | 46,097 | +0.07(+0.42%) |
Feb 15, 2013 | 16.80 | 16.92 | 16.75 | 16.83 | 26,691 | -0.01(-0.06%) |
Feb 14, 2013 | 16.80 | 16.88 | 16.76 | 16.84 | 20,911 | -0.15(-0.88%) |
Feb 13, 2013 | 17.19 | 17.19 | 16.96 | 16.99 | 26,474 | -0.06(-0.35%) |
Feb 12, 2013 | 16.93 | 17.14 | 16.93 | 17.05 | 18,217 | +0.10(+0.59%) |
Feb 11, 2013 | 17.04 | 17.15 | 16.87 | 16.95 | 38,532 | -0.38(-2.19%) |
Feb 08, 2013 | 17.42 | 17.62 | 17.33 | 17.33 | 23,093 | +0.08(+0.46%) |
Feb 07, 2013 | 17.37 | 17.37 | 17.06 | 17.25 | 81,343 | -0.06(-0.35%) |
Feb 06, 2013 | 17.22 | 17.31 | 17.15 | 17.31 | 142,635 | +0.06(+0.35%) |
Feb 04, 2013 | 17.15 | 17.30 | 17.09 | 17.25 | 27,928 | -0.20(-1.15%) |
Feb 01, 2013 | 17.56 | 17.57 | 17.37 | 17.45 | 52,877 | +0.31(+1.81%) |
Jan 31, 2013 | 17.11 | 17.34 | 17.11 | 17.14 | 9,727 | +0.07(+0.41%) |
Jan 30, 2013 | 17.12 | 17.15 | 17.04 | 17.07 | 34,931 | +0.05(+0.29%) |
Jan 29, 2013 | 17.00 | 17.20 | 16.96 | 17.02 | 36,913 | +0.02(+0.12%) |
Jan 28, 2013 | 17.07 | 17.10 | 16.90 | 17.00 | 131,257 | -0.22(-1.29%) |
Jan 25, 2013 | 17.33 | 17.35 | 17.18 | 17.22 | 49,522 | -0.18(-1.02%) |
Jan 24, 2013 | 17.38 | 17.41 | 17.22 | 17.40 | 26,461 | +0.01(+0.06%) |
Jan 23, 2013 | 17.33 | 17.43 | 17.30 | 17.39 | 14,097 | +0.06(+0.35%) |
Jan 22, 2013 | 17.30 | 17.35 | 17.22 | 17.33 | 67,929 | -0.02(-0.12%) |
Jan 18, 2013 | 17.35 | 17.35 | 17.20 | 17.35 | 39,423 | +0.07(+0.41%) |
Jan 17, 2013 | 17.23 | 17.45 | 17.23 | 17.28 | 87,075 | +0.25(+1.47%) |
Jan 16, 2013 | 16.97 | 17.17 | 16.94 | 17.03 | 31,326 | +0.28(+1.67%) |
Jan 15, 2013 | 16.62 | 16.77 | 16.62 | 16.75 | 17,168 | +0.16(+0.96%) |
Jan 14, 2013 | 16.57 | 16.72 | 16.47 | 16.59 | 34,396 | +0.03(+0.18%) |
Jan 12, 2013 | 16.51 | 16.70 | 16.49 | 16.56 | 22,126 | +0.00(+0.00%) |
Jan 11, 2013 | 16.51 | 16.70 | 16.49 | 16.56 | 22,126 | +0.10(+0.61%) |
Jan 10, 2013 | 16.44 | 16.50 | 16.33 | 16.46 | 101,460 | +0.21(+1.29%) |
Jan 09, 2013 | 16.21 | 16.25 | 16.16 | 16.25 | 28,880 | -0.14(-0.85%) |
Jan 08, 2013 | 16.39 | 16.40 | 16.28 | 16.39 | 41,980 | -0.08(-0.49%) |
Jan 07, 2013 | 16.46 | 16.69 | 16.45 | 16.47 | 54,481 | -0.23(-1.38%) |
Jan 04, 2013 | 16.45 | 16.71 | 16.45 | 16.70 | 17,343 | +0.30(+1.83%) |
Jan 03, 2013 | 16.50 | 16.52 | 16.35 | 16.40 | 49,894 | -0.17(-1.03%) |
Jan 02, 2013 | 16.53 | 16.57 | 16.40 | 16.57 | 22,912 | +0.51(+3.18%) |
Dec 31, 2012 | 15.75 | 16.07 | 15.75 | 16.06 | 24,971 | +0.09(+0.56%) |
Dec 28, 2012 | 15.93 | 16.05 | 15.80 | 15.97 | 27,276 | -0.11(-0.68%) |
Dec 27, 2012 | 15.99 | 16.08 | 15.90 | 16.08 | 33,532 | +0.00(+0.00%) |
Dec 26, 2012 | 15.80 | 16.09 | 15.80 | 16.08 | 28,465 | +0.06(+0.37%) |
Dec 24, 2012 | 16.03 | 16.15 | 15.92 | 16.02 | 21,268 | -0.03(-0.19%) |
Dec 21, 2012 | 16.04 | 16.13 | 15.93 | 16.05 | 50,523 | -0.19(-1.17%) |
Dec 20, 2012 | 16.23 | 16.34 | 16.20 | 16.24 | 102,889 | -0.14(-0.85%) |
Dec 19, 2012 | 16.47 | 16.54 | 16.23 | 16.38 | 51,424 | -0.06(-0.36%) |
Dec 18, 2012 | 16.43 | 16.49 | 16.31 | 16.44 | 27,911 | +0.07(+0.43%) |
Dec 17, 2012 | 16.29 | 16.46 | 16.26 | 16.37 | 42,549 | +0.00(+0.00%) |
Dec 14, 2012 | 16.23 | 16.48 | 16.23 | 16.37 | 49,619 | +0.29(+1.80%) |
Dec 13, 2012 | 16.08 | 16.27 | 16.04 | 16.08 | 33,172 | -0.34(-2.07%) |
Dec 12, 2012 | 16.39 | 16.62 | 16.39 | 16.42 | 22,750 | -0.13(-0.79%) |
Dec 11, 2012 | 16.70 | 16.73 | 16.47 | 16.55 | 43,687 | -0.27(-1.61%) |
Dec 10, 2012 | 16.66 | 16.86 | 16.66 | 16.82 | 34,643 | -0.10(-0.59%) |
Dec 07, 2012 | 16.78 | 16.99 | 16.72 | 16.92 | 35,954 | +0.23(+1.38%) |
Dec 06, 2012 | 16.56 | 16.70 | 16.56 | 16.69 | 60,169 | -0.16(-0.95%) |
Dec 05, 2012 | 16.78 | 16.90 | 16.75 | 16.85 | 56,480 | +0.11(+0.66%) |
Dec 04, 2012 | 16.86 | 16.86 | 16.69 | 16.74 | 37,084 | +0.14(+0.84%) |
Nov 30, 2012 | 16.73 | 16.78 | 16.56 | 16.60 | 44,620 | -0.14(-0.84%) |
Nov 29, 2012 | 16.57 | 16.80 | 16.57 | 16.74 | 14,066 | +0.41(+2.51%) |
Nov 28, 2012 | 16.42 | 16.42 | 16.23 | 16.33 | 21,824 | -0.22(-1.33%) |
Nov 27, 2012 | 16.56 | 16.60 | 16.52 | 16.55 | 34,569 | +0.03(+0.18%) |
Nov 26, 2012 | 16.45 | 16.62 | 16.36 | 16.52 | 15,515 | +0.04(+0.24%) |
Nov 24, 2012 | 16.52 | 16.52 | 16.34 | 16.48 | 75,334 | +0.00(+0.00%) |
Nov 23, 2012 | 16.52 | 16.52 | 16.34 | 16.48 | 75,334 | +0.29(+1.79%) |
Nov 21, 2012 | 16.26 | 16.31 | 16.15 | 16.19 | 11,656 | -0.12(-0.74%) |
Nov 20, 2012 | 16.48 | 16.48 | 16.20 | 16.31 | 22,157 | -0.04(-0.24%) |
Nov 19, 2012 | 16.34 | 16.38 | 16.25 | 16.35 | 30,775 | +0.19(+1.18%) |
Nov 16, 2012 | 16.24 | 16.29 | 16.12 | 16.16 | 16,213 | -0.02(-0.12%) |
Nov 15, 2012 | 16.29 | 16.34 | 16.14 | 16.18 | 20,127 | -0.21(-1.28%) |
Nov 14, 2012 | 16.60 | 16.60 | 16.35 | 16.39 | 15,224 | -0.24(-1.44%) |
Nov 13, 2012 | 16.56 | 16.90 | 16.55 | 16.63 | 16,227 | +0.29(+1.77%) |
Nov 12, 2012 | 16.65 | 16.65 | 16.30 | 16.34 | 537,443 | -0.38(-2.27%) |
Nov 09, 2012 | 16.77 | 16.79 | 16.59 | 16.72 | 117,714 | +0.06(+0.36%) |
Nov 08, 2012 | 16.81 | 17.00 | 16.64 | 16.66 | 59,224 | -0.04(-0.24%) |
Nov 07, 2012 | 16.86 | 16.98 | 16.51 | 16.70 | 14,101 | -0.28(-1.65%) |
Nov 06, 2012 | 16.85 | 17.08 | 16.85 | 16.98 | 35,170 | +0.04(+0.24%) |
Nov 05, 2012 | 17.04 | 17.05 | 16.91 | 16.94 | 15,175 | -0.49(-2.81%) |
Nov 02, 2012 | 17.13 | 17.51 | 17.13 | 17.43 | 8,755 | +0.15(+0.87%) |
Nov 01, 2012 | 17.29 | 17.34 | 17.12 | 17.28 | 24,057 | -0.07(-0.40%) |
Oct 31, 2012 | 17.59 | 17.59 | 17.03 | 17.35 | 31,217 | +0.16(+0.93%) |
Oct 26, 2012 | 17.19 | 17.19 | 17.19 | 0 | -0.17(-0.98%) | |
Oct 25, 2012 | 17.36 | 17.48 | 17.16 | 17.36 | 43,822 | +0.11(+0.64%) |
Oct 24, 2012 | 17.42 | 17.48 | 17.21 | 17.25 | 27,665 | -0.13(-0.75%) |
Oct 23, 2012 | 17.32 | 17.46 | 17.23 | 17.38 | 183,981 | +0.29(+1.70%) |
Oct 19, 2012 | 17.26 | 17.30 | 17.09 | 17.09 | 11,484 | -0.33(-1.89%) |
Oct 18, 2012 | 17.43 | 17.56 | 17.40 | 17.42 | 18,955 | +0.04(+0.23%) |
Oct 17, 2012 | 17.29 | 17.54 | 17.28 | 17.38 | 8,131 | -0.06(-0.34%) |
Oct 16, 2012 | 17.48 | 17.57 | 17.36 | 17.44 | 20,642 | +0.23(+1.34%) |
Oct 15, 2012 | 17.23 | 17.29 | 17.14 | 17.21 | 67,594 | +0.12(+0.70%) |
Oct 12, 2012 | 17.05 | 17.19 | 16.94 | 17.09 | 54,397 | +0.10(+0.59%) |
Oct 11, 2012 | 17.15 | 17.22 | 16.99 | 16.99 | 37,474 | -0.02(-0.12%) |
Oct 10, 2012 | 17.09 | 17.10 | 16.94 | 17.01 | 14,051 | +0.02(+0.12%) |
Oct 09, 2012 | 17.09 | 17.15 | 16.99 | 16.99 | 24,357 | -0.32(-1.85%) |
Oct 08, 2012 | 17.28 | 17.35 | 17.22 | 17.31 | 8,680 | +0.07(+0.41%) |
Oct 06, 2012 | 17.22 | 17.50 | 17.22 | 17.24 | 13,245 | +0.00(+0.00%) |
Oct 05, 2012 | 17.22 | 17.50 | 17.22 | 17.24 | 13,245 | +0.04(+0.22%) |
Oct 04, 2012 | 17.02 | 17.29 | 17.02 | 17.20 | 11,062 | +0.32(+1.91%) |
Oct 03, 2012 | 17.12 | 17.12 | 16.84 | 16.88 | 21,471 | -0.06(-0.35%) |
Oct 02, 2012 | 17.08 | 17.30 | 16.87 | 16.94 | 46,536 | +0.11(+0.64%) |
Oct 01, 2012 | 16.91 | 17.18 | 16.80 | 16.83 | 38,036 | +0.13(+0.79%) |
Sep 28, 2012 | 16.74 | 16.94 | 16.54 | 16.70 | 12,452 | -0.11(-0.65%) |
Sep 27, 2012 | 16.73 | 16.88 | 16.62 | 16.81 | 16,837 | +0.22(+1.33%) |
Sep 26, 2012 | 16.38 | 16.66 | 16.38 | 16.59 | 8,891 | -0.14(-0.84%) |
Sep 25, 2012 | 17.03 | 17.03 | 16.63 | 16.73 | 26,009 | -0.06(-0.36%) |
Sep 24, 2012 | 16.65 | 16.80 | 16.64 | 16.79 | 12,255 | +0.04(+0.24%) |
Sep 21, 2012 | 16.83 | 16.87 | 16.75 | 16.75 | 7,279 | -0.02(-0.12%) |
Sep 20, 2012 | 16.76 | 16.81 | 16.73 | 16.77 | 14,866 | +0.00(+0.00%) |
Sep 19, 2012 | 16.72 | 16.84 | 16.69 | 16.77 | 32,449 | +0.03(+0.18%) |
Sep 18, 2012 | 16.95 | 16.95 | 16.62 | 16.74 | 14,381 | +0.06(+0.36%) |
Sep 17, 2012 | 16.65 | 16.76 | 16.61 | 16.68 | 21,713 | -0.07(-0.42%) |
Sep 14, 2012 | 16.79 | 16.81 | 16.63 | 16.75 | 15,790 | +0.35(+2.13%) |
Sep 13, 2012 | 16.09 | 16.42 | 16.07 | 16.40 | 20,112 | +0.25(+1.55%) |
Sep 12, 2012 | 16.21 | 16.53 | 16.04 | 16.15 | 294,263 | -0.08(-0.49%) |
Sep 11, 2012 | 16.26 | 16.35 | 16.21 | 16.23 | 68,431 | -0.18(-1.10%) |
Sep 10, 2012 | 16.41 | 16.60 | 16.36 | 16.41 | 527,042 | -0.04(-0.24%) |
Sep 07, 2012 | 16.27 | 16.45 | 16.22 | 16.45 | 700,862 | +0.24(+1.48%) |
Sep 06, 2012 | 15.96 | 16.29 | 15.94 | 16.21 | 27,420 | +0.31(+1.95%) |
Sep 05, 2012 | 16.19 | 16.19 | 15.84 | 15.90 | 19,081 | +0.19(+1.21%) |
Sep 04, 2012 | 15.87 | 15.89 | 15.63 | 15.71 | 30,279 | -0.16(-1.01%) |
Aug 31, 2012 | 15.94 | 16.03 | 15.75 | 15.87 | 25,163 | +0.22(+1.41%) |
Aug 30, 2012 | 15.79 | 15.79 | 15.60 | 15.65 | 22,556 | -0.09(-0.57%) |
Aug 29, 2012 | 15.79 | 15.79 | 15.59 | 15.74 | 11,308 | +0.07(+0.45%) |
Aug 27, 2012 | 15.62 | 15.67 | 15.54 | 15.67 | 13,555 | +0.03(+0.19%) |
Aug 24, 2012 | 15.94 | 15.94 | 15.57 | 15.64 | 9,767 | -0.06(-0.38%) |
Aug 23, 2012 | 15.76 | 15.96 | 15.69 | 15.70 | 26,953 | -0.16(-1.02%) |
Aug 22, 2012 | 15.81 | 15.98 | 15.67 | 15.86 | 14,894 | +0.07(+0.44%) |
Aug 21, 2012 | 15.92 | 16.05 | 15.75 | 15.79 | 30,104 | +0.13(+0.85%) |
Aug 20, 2012 | 15.60 | 15.75 | 15.52 | 15.66 | 16,593 | +0.02(+0.11%) |
Aug 17, 2012 | 15.70 | 15.85 | 15.64 | 15.64 | 20,166 | +0.06(+0.40%) |
Aug 16, 2012 | 15.62 | 15.78 | 15.45 | 15.58 | 53,516 | -0.19(-1.20%) |
Aug 15, 2012 | 15.60 | 15.79 | 15.60 | 15.77 | 25,993 | +0.16(+1.02%) |
Aug 14, 2012 | 15.50 | 15.74 | 15.47 | 15.61 | 270,399 | +0.06(+0.39%) |
Aug 13, 2012 | 15.31 | 15.60 | 15.31 | 15.55 | 537,934 | +0.20(+1.30%) |
Aug 11, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 1,567,595 | +0.00(+0.00%) |
Aug 10, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 1,567,595 | +0.16(+1.05%) |
Aug 09, 2012 | 15.22 | 15.31 | 15.07 | 15.19 | 26,826 | -0.05(-0.33%) |
Aug 08, 2012 | 15.04 | 15.36 | 15.04 | 15.24 | 162,164 | -0.04(-0.26%) |
Aug 07, 2012 | 15.10 | 15.30 | 15.10 | 15.28 | 519,109 | +0.21(+1.39%) |
Aug 06, 2012 | 15.02 | 15.20 | 15.00 | 15.07 | 132,024 | +0.02(+0.13%) |
Aug 03, 2012 | 14.93 | 15.15 | 14.93 | 15.05 | 70,423 | +0.40(+2.73%) |
Aug 02, 2012 | 14.87 | 14.87 | 14.50 | 14.65 | 30,323 | -0.24(-1.61%) |
Aug 01, 2012 | 15.00 | 15.04 | 14.88 | 14.89 | 14,971 | +0.12(+0.81%) |
Jul 31, 2012 | 15.00 | 15.00 | 14.76 | 14.77 | 13,543 | -0.30(-1.99%) |
Jul 30, 2012 | 14.98 | 15.14 | 14.98 | 15.07 | 12,999 | -0.17(-1.12%) |
Jul 27, 2012 | 15.11 | 15.25 | 15.01 | 15.24 | 7,379 | +0.14(+0.93%) |
Jul 26, 2012 | 14.94 | 15.10 | 14.92 | 15.10 | 16,963 | +0.59(+4.07%) |
Jul 25, 2012 | 14.52 | 14.58 | 14.33 | 14.51 | 15,823 | +0.10(+0.69%) |
Jul 24, 2012 | 14.50 | 14.66 | 14.32 | 14.41 | 7,953 | -0.03(-0.21%) |
Jul 23, 2012 | 14.64 | 14.64 | 14.34 | 14.44 | 10,985 | -0.50(-3.35%) |
Jul 20, 2012 | 14.99 | 15.09 | 14.88 | 14.94 | 29,938 | -0.15(-0.99%) |
Jul 19, 2012 | 15.02 | 15.20 | 15.02 | 15.09 | 17,425 | +0.25(+1.70%) |
Jul 18, 2012 | 14.62 | 14.86 | 14.62 | 14.84 | 21,541 | +0.21(+1.42%) |
Jul 17, 2012 | 14.51 | 14.64 | 14.39 | 14.63 | 7,835 | +0.14(+0.97%) |
Jul 16, 2012 | 14.43 | 14.66 | 14.40 | 14.49 | 9,325 | -0.04(-0.28%) |
Jul 14, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | +0.00(+0.00%) |
Jul 13, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | -0.09(-0.62%) |
Jul 12, 2012 | 14.49 | 14.73 | 14.42 | 14.62 | 6,955 | -0.08(-0.54%) |
Jul 11, 2012 | 14.89 | 14.92 | 14.68 | 14.70 | 20,568 | -0.26(-1.74%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.96 | 14.96 | 10,180 | +0.12(+0.81%) |
Jul 09, 2012 | 14.73 | 14.85 | 14.73 | 14.84 | 8,475 | +0.24(+1.64%) |
Jul 06, 2012 | 14.56 | 14.65 | 14.53 | 14.60 | 11,570 | -0.20(-1.35%) |
Jul 05, 2012 | 14.66 | 14.88 | 14.60 | 14.80 | 19,038 | +0.37(+2.56%) |
Jul 03, 2012 | 14.31 | 14.54 | 14.28 | 14.43 | 9,935 | +0.02(+0.14%) |
Jul 02, 2012 | 14.19 | 14.41 | 14.18 | 14.41 | 8,323 | +0.27(+1.91%) |
Jun 29, 2012 | 14.13 | 14.17 | 14.08 | 14.14 | 20,916 | +0.12(+0.86%) |
Jun 28, 2012 | 13.79 | 14.05 | 13.74 | 14.02 | 27,635 | +0.06(+0.43%) |
Jun 27, 2012 | 13.90 | 14.02 | 13.90 | 13.96 | 7,839 | -0.10(-0.71%) |
Jun 26, 2012 | 13.98 | 14.13 | 13.93 | 14.06 | 8,810 | -0.07(-0.50%) |
Jun 25, 2012 | 14.05 | 14.16 | 13.98 | 14.13 | 11,731 | -0.10(-0.70%) |
Jun 22, 2012 | 14.23 | 14.24 | 14.11 | 14.23 | 16,651 | +0.02(+0.14%) |
Jun 21, 2012 | 14.40 | 14.52 | 14.21 | 14.21 | 28,876 | -0.39(-2.67%) |
Jun 20, 2012 | 14.46 | 14.74 | 14.46 | 14.60 | 22,153 | -0.07(-0.48%) |
Jun 19, 2012 | 14.62 | 14.79 | 14.62 | 14.67 | 8,953 | +0.09(+0.62%) |
Jun 18, 2012 | 14.54 | 14.66 | 14.51 | 14.58 | 16,319 | +0.09(+0.62%) |
Jun 15, 2012 | 14.28 | 14.49 | 14.28 | 14.49 | 16,018 | -0.01(-0.07%) |
Jun 14, 2012 | 14.38 | 14.59 | 14.38 | 14.50 | 25,876 | +0.01(+0.07%) |
Jun 13, 2012 | 14.45 | 14.60 | 14.42 | 14.49 | 12,774 | -0.16(-1.09%) |
Jun 12, 2012 | 14.50 | 14.69 | 14.32 | 14.65 | 16,883 | +0.16(+1.10%) |
Jun 11, 2012 | 14.61 | 14.75 | 14.43 | 14.49 | 24,399 | -0.03(-0.21%) |
Jun 08, 2012 | 14.31 | 14.52 | 14.31 | 14.52 | 16,779 | +0.08(+0.55%) |
Jun 07, 2012 | 14.55 | 14.58 | 14.37 | 14.44 | 20,256 | +0.09(+0.63%) |
Jun 06, 2012 | 14.05 | 14.35 | 13.93 | 14.35 | 20,442 | +0.57(+4.14%) |
Jun 05, 2012 | 13.55 | 13.78 | 13.55 | 13.78 | 19,200 | -0.01(-0.07%) |
Jun 04, 2012 | 13.87 | 13.87 | 13.65 | 13.79 | 16,040 | +0.12(+0.88%) |
Jun 01, 2012 | 13.52 | 13.81 | 13.52 | 13.67 | 29,033 | -0.27(-1.94%) |
May 31, 2012 | 13.88 | 13.99 | 13.80 | 13.94 | 20,694 | +0.07(+0.50%) |
May 30, 2012 | 14.02 | 14.02 | 13.82 | 13.87 | 406,370 | -0.49(-3.41%) |
May 29, 2012 | 14.31 | 14.41 | 14.21 | 14.36 | 24,231 | +0.31(+2.21%) |
May 25, 2012 | 14.06 | 14.15 | 13.98 | 14.05 | 36,410 | -0.03(-0.21%) |
May 24, 2012 | 14.14 | 14.14 | 13.97 | 14.08 | 78,502 | +0.08(+0.57%) |
May 23, 2012 | 14.06 | 14.11 | 13.89 | 14.00 | 43,865 | -0.10(-0.71%) |
May 22, 2012 | 14.00 | 14.23 | 14.00 | 14.10 | 58,297 | +0.11(+0.79%) |
May 21, 2012 | 13.82 | 13.99 | 13.82 | 13.99 | 22,881 | +0.27(+1.97%) |
May 18, 2012 | 13.85 | 13.90 | 13.65 | 13.72 | 19,410 | -0.16(-1.15%) |
May 17, 2012 | 13.85 | 13.99 | 13.84 | 13.88 | 19,251 | -0.31(-2.18%) |
May 16, 2012 | 14.02 | 14.20 | 14.02 | 14.19 | 36,537 | -0.02(-0.14%) |
May 15, 2012 | 14.37 | 14.47 | 14.20 | 14.21 | 31,221 | -0.55(-3.73%) |
May 14, 2012 | 14.80 | 14.91 | 14.66 | 14.76 | 14,150 | -0.07(-0.47%) |
May 11, 2012 | 14.85 | 14.98 | 14.82 | 14.83 | 28,091 | +0.03(+0.20%) |
May 10, 2012 | 15.02 | 15.06 | 14.70 | 14.80 | 55,089 | -0.43(-2.82%) |
May 09, 2012 | 15.04 | 15.45 | 15.04 | 15.23 | 19,921 | -0.12(-0.78%) |
May 08, 2012 | 15.43 | 15.50 | 15.25 | 15.35 | 17,117 | -0.35(-2.23%) |
May 07, 2012 | 15.91 | 15.91 | 15.67 | 15.70 | 9,821 | +0.02(+0.13%) |
May 04, 2012 | 15.66 | 15.72 | 15.64 | 15.68 | 83,495 | -0.37(-2.31%) |
May 03, 2012 | 16.14 | 16.14 | 15.99 | 16.05 | 18,652 | -0.15(-0.93%) |
May 02, 2012 | 16.13 | 16.22 | 16.06 | 16.20 | 36,068 | +0.20(+1.25%) |