Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.53 | 14.92 | 14.53 | 14.92 | 0 | +0.33(+2.29%) |
Apr 29, 2013 | 14.64 | 14.73 | 14.53 | 14.58 | 17,191 | -0.02(-0.11%) |
Apr 26, 2013 | 14.69 | 14.84 | 14.60 | 14.60 | 21,464 | -0.12(-0.81%) |
Apr 25, 2013 | 14.73 | 14.86 | 14.70 | 14.72 | 17,307 | +0.02(+0.11%) |
Apr 24, 2013 | 14.65 | 14.73 | 14.64 | 14.70 | 13,837 | +0.02(+0.11%) |
Apr 23, 2013 | 14.41 | 14.69 | 14.37 | 14.69 | 25,430 | +0.35(+2.44%) |
Apr 22, 2013 | 14.41 | 14.70 | 14.24 | 14.33 | 27,494 | -0.10(-0.72%) |
Apr 19, 2013 | 14.30 | 14.84 | 14.30 | 14.44 | 37,872 | +0.14(+0.95%) |
Apr 18, 2013 | 14.46 | 14.48 | 14.21 | 14.30 | 46,120 | -0.08(-0.55%) |
Apr 17, 2013 | 14.65 | 14.77 | 14.36 | 14.38 | 47,270 | -0.40(-2.69%) |
Apr 16, 2013 | 14.53 | 14.84 | 14.51 | 14.78 | 22,385 | +0.31(+2.14%) |
Apr 15, 2013 | 15.02 | 15.05 | 14.41 | 14.47 | 49,011 | -0.58(-3.86%) |
Apr 12, 2013 | 14.92 | 15.05 | 14.90 | 15.05 | 21,709 | +0.10(+0.64%) |
Apr 11, 2013 | 14.95 | 14.99 | 14.94 | 14.96 | 11,280 | -0.03(-0.21%) |
Apr 10, 2013 | 14.74 | 15.06 | 14.72 | 14.99 | 20,790 | +0.36(+2.45%) |
Apr 09, 2013 | 14.72 | 14.80 | 14.63 | 14.63 | 15,930 | -0.10(-0.70%) |
Apr 08, 2013 | 14.84 | 14.85 | 14.68 | 14.73 | 29,152 | -0.10(-0.64%) |
Apr 05, 2013 | 14.54 | 14.92 | 14.54 | 14.83 | 14,209 | +0.09(+0.59%) |
Apr 04, 2013 | 14.72 | 14.82 | 14.67 | 14.74 | 11,876 | +0.06(+0.38%) |
Apr 03, 2013 | 14.60 | 14.77 | 14.53 | 14.69 | 30,686 | +0.15(+1.04%) |
Apr 02, 2013 | 14.57 | 14.76 | 14.53 | 14.53 | 30,065 | -0.18(-1.24%) |
Apr 01, 2013 | 14.90 | 14.96 | 14.71 | 14.72 | 26,233 | -0.24(-1.60%) |
Mar 28, 2013 | 15.03 | 15.06 | 14.88 | 14.96 | 20,460 | -0.02(-0.11%) |
Mar 27, 2013 | 14.92 | 15.06 | 14.81 | 14.97 | 14,651 | -0.04(-0.27%) |
Mar 26, 2013 | 14.96 | 15.01 | 14.76 | 15.01 | 21,820 | +0.09(+0.59%) |
Mar 25, 2013 | 14.81 | 14.96 | 14.76 | 14.92 | 17,524 | +0.10(+0.70%) |
Mar 22, 2013 | 14.84 | 14.84 | 14.74 | 14.82 | 12,964 | +0.03(+0.22%) |
Mar 21, 2013 | 14.90 | 14.90 | 14.73 | 14.79 | 12,055 | -0.14(-0.91%) |
Mar 20, 2013 | 14.92 | 14.93 | 14.73 | 14.92 | 14,951 | +0.12(+0.81%) |
Mar 19, 2013 | 14.86 | 14.96 | 14.74 | 14.80 | 17,972 | -0.06(-0.37%) |
Mar 18, 2013 | 14.88 | 15.00 | 14.74 | 14.86 | 14,276 | -0.17(-1.11%) |
Mar 15, 2013 | 14.96 | 15.05 | 14.72 | 15.03 | 94,595 | +0.07(+0.48%) |
Mar 14, 2013 | 14.95 | 14.96 | 14.72 | 14.96 | 27,832 | -0.02(-0.16%) |
Mar 13, 2013 | 14.72 | 15.01 | 14.65 | 14.98 | 37,157 | +0.29(+2.00%) |
Mar 12, 2013 | 14.86 | 14.95 | 14.60 | 14.69 | 14,268 | -0.21(-1.39%) |
Mar 11, 2013 | 14.98 | 15.08 | 14.80 | 14.89 | 10,365 | -0.10(-0.64%) |
Mar 08, 2013 | 15.03 | 15.04 | 14.80 | 14.99 | 25,150 | +0.06(+0.43%) |
Mar 07, 2013 | 15.00 | 15.11 | 14.80 | 14.92 | 14,416 | -0.24(-1.57%) |
Mar 06, 2013 | 15.09 | 15.19 | 14.96 | 15.16 | 9,434 | +0.09(+0.58%) |
Mar 05, 2013 | 14.93 | 15.11 | 14.87 | 15.07 | 39,116 | +0.15(+1.01%) |
Mar 04, 2013 | 14.68 | 14.92 | 14.68 | 14.92 | 14,642 | +0.18(+1.24%) |
Mar 01, 2013 | 14.51 | 14.81 | 14.49 | 14.74 | 29,436 | +0.06(+0.38%) |
Feb 28, 2013 | 14.93 | 14.93 | 14.68 | 14.69 | 45,262 | -0.21(-1.44%) |
Feb 27, 2013 | 14.88 | 15.04 | 14.86 | 14.90 | 12,897 | +0.00(+0.00%) |
Feb 26, 2013 | 15.07 | 15.11 | 14.84 | 14.90 | 13,832 | -0.07(-0.43%) |
Feb 25, 2013 | 15.19 | 15.19 | 14.93 | 14.96 | 26,115 | -0.21(-1.41%) |
Feb 22, 2013 | 14.88 | 15.18 | 14.85 | 15.18 | 23,973 | +0.32(+2.13%) |
Feb 21, 2013 | 14.92 | 14.92 | 14.81 | 14.86 | 12,633 | +0.03(+0.21%) |
Feb 20, 2013 | 14.98 | 15.04 | 14.81 | 14.83 | 26,302 | -0.18(-1.21%) |
Feb 19, 2013 | 14.78 | 15.04 | 14.78 | 15.01 | 17,167 | +0.26(+1.77%) |
Feb 15, 2013 | 14.85 | 14.85 | 14.70 | 14.75 | 27,968 | -0.04(-0.27%) |
Feb 14, 2013 | 15.00 | 15.00 | 14.62 | 14.79 | 16,726 | -0.22(-1.47%) |
Feb 13, 2013 | 14.97 | 15.04 | 14.89 | 15.01 | 13,224 | +0.03(+0.21%) |
Feb 12, 2013 | 15.03 | 15.06 | 14.91 | 14.98 | 10,197 | -0.07(-0.47%) |
Feb 11, 2013 | 15.00 | 15.05 | 14.85 | 15.05 | 12,825 | +0.02(+0.11%) |
Feb 08, 2013 | 14.99 | 15.04 | 14.78 | 15.04 | 28,217 | +0.03(+0.21%) |
Feb 07, 2013 | 14.89 | 15.03 | 14.62 | 15.00 | 20,152 | +0.06(+0.37%) |
Feb 06, 2013 | 14.83 | 14.99 | 14.73 | 14.95 | 14,090 | +0.30(+2.05%) |
Feb 04, 2013 | 14.64 | 14.93 | 14.62 | 14.65 | 21,517 | -0.07(-0.48%) |
Feb 01, 2013 | 14.92 | 15.01 | 14.61 | 14.72 | 52,806 | -0.21(-1.38%) |
Jan 31, 2013 | 14.74 | 15.02 | 14.74 | 14.93 | 136,362 | +0.21(+1.45%) |
Jan 30, 2013 | 14.72 | 14.95 | 14.61 | 14.71 | 43,224 | -0.14(-0.96%) |
Jan 29, 2013 | 14.55 | 14.89 | 14.49 | 14.85 | 46,939 | +0.26(+1.79%) |
Jan 28, 2013 | 14.44 | 14.59 | 14.44 | 14.59 | 29,896 | +0.13(+0.93%) |
Jan 25, 2013 | 14.44 | 14.59 | 14.26 | 14.46 | 27,344 | +0.03(+0.22%) |
Jan 24, 2013 | 14.37 | 14.44 | 14.28 | 14.43 | 25,669 | +0.08(+0.55%) |
Jan 23, 2013 | 14.39 | 14.39 | 14.27 | 14.35 | 24,144 | -0.09(-0.66%) |
Jan 22, 2013 | 14.49 | 14.53 | 14.33 | 14.44 | 21,011 | -0.01(-0.05%) |
Jan 18, 2013 | 14.43 | 14.50 | 14.26 | 14.45 | 33,420 | -0.02(-0.11%) |
Jan 17, 2013 | 14.48 | 14.52 | 14.37 | 14.47 | 29,688 | +0.06(+0.38%) |
Jan 16, 2013 | 14.53 | 14.60 | 14.39 | 14.41 | 29,008 | -0.11(-0.76%) |
Jan 15, 2013 | 14.44 | 14.56 | 14.36 | 14.52 | 37,325 | +0.09(+0.66%) |
Jan 14, 2013 | 14.22 | 14.47 | 14.22 | 14.43 | 24,054 | +0.22(+1.56%) |
Jan 11, 2013 | 14.37 | 14.37 | 14.18 | 14.21 | 33,367 | -0.13(-0.88%) |
Jan 10, 2013 | 14.37 | 14.37 | 14.20 | 14.33 | 24,166 | +0.03(+0.22%) |
Jan 09, 2013 | 14.21 | 14.36 | 14.18 | 14.30 | 24,744 | +0.17(+1.17%) |
Jan 08, 2013 | 14.12 | 14.25 | 14.11 | 14.14 | 15,310 | +0.04(+0.28%) |
Jan 07, 2013 | 14.21 | 14.36 | 14.06 | 14.10 | 22,589 | -0.13(-0.94%) |
Jan 04, 2013 | 14.16 | 14.35 | 13.98 | 14.23 | 30,843 | +0.15(+1.07%) |
Jan 03, 2013 | 14.33 | 14.33 | 14.03 | 14.08 | 27,986 | -0.17(-1.16%) |
Jan 02, 2013 | 14.07 | 14.29 | 13.84 | 14.25 | 73,351 | +0.41(+2.97%) |
Dec 31, 2012 | 13.72 | 13.90 | 13.66 | 13.84 | 58,422 | +0.16(+1.16%) |
Dec 28, 2012 | 13.81 | 13.84 | 13.65 | 13.68 | 42,943 | -0.17(-1.25%) |
Dec 27, 2012 | 13.67 | 13.92 | 13.64 | 13.85 | 42,696 | +0.23(+1.67%) |
Dec 26, 2012 | 13.79 | 13.86 | 13.62 | 13.62 | 36,703 | -0.12(-0.86%) |
Dec 24, 2012 | 13.79 | 13.79 | 13.67 | 13.74 | 25,908 | -0.08(-0.57%) |
Dec 21, 2012 | 13.97 | 13.98 | 13.72 | 13.82 | 169,538 | -0.12(-0.84%) |
Dec 20, 2012 | 13.83 | 13.94 | 13.75 | 13.94 | 46,678 | +0.16(+1.14%) |
Dec 19, 2012 | 13.71 | 13.78 | 13.68 | 13.78 | 30,705 | +0.08(+0.57%) |
Dec 18, 2012 | 13.71 | 13.71 | 13.66 | 13.70 | 41,724 | -0.01(-0.06%) |
Dec 17, 2012 | 13.60 | 13.71 | 13.55 | 13.71 | 83,420 | +0.10(+0.75%) |
Dec 14, 2012 | 13.66 | 13.68 | 13.56 | 13.61 | 41,205 | +0.05(+0.35%) |
Dec 13, 2012 | 13.61 | 13.63 | 13.54 | 13.56 | 102,942 | +0.18(+1.35%) |
Dec 12, 2012 | 13.47 | 13.55 | 13.38 | 13.38 | 38,953 | -0.12(-0.87%) |
Dec 11, 2012 | 13.55 | 13.62 | 13.44 | 13.50 | 53,783 | +0.00(+0.00%) |
Dec 10, 2012 | 13.52 | 13.57 | 13.44 | 13.50 | 26,173 | -0.02(-0.17%) |
Dec 07, 2012 | 13.62 | 13.62 | 13.44 | 13.52 | 27,574 | -0.02(-0.12%) |
Dec 06, 2012 | 13.66 | 13.66 | 13.47 | 13.54 | 31,632 | -0.09(-0.69%) |
Dec 05, 2012 | 13.69 | 13.69 | 13.60 | 13.63 | 18,996 | -0.03(-0.23%) |
Dec 04, 2012 | 13.71 | 13.71 | 13.55 | 13.66 | 21,867 | +0.01(+0.06%) |
Nov 30, 2012 | 13.71 | 13.71 | 13.59 | 13.65 | 33,210 | -0.05(-0.40%) |
Nov 29, 2012 | 13.58 | 13.71 | 13.52 | 13.71 | 26,261 | +0.20(+1.45%) |
Nov 28, 2012 | 13.46 | 13.55 | 13.39 | 13.51 | 18,569 | +0.12(+0.88%) |
Nov 27, 2012 | 13.50 | 13.54 | 13.40 | 13.40 | 32,603 | -0.07(-0.52%) |
Nov 26, 2012 | 13.41 | 13.54 | 13.40 | 13.47 | 29,615 | +0.01(+0.06%) |
Nov 23, 2012 | 13.40 | 13.47 | 13.32 | 13.46 | 17,578 | +0.00(+0.00%) |
Nov 21, 2012 | 13.40 | 13.46 | 13.25 | 13.46 | 17,098 | -0.02(-0.12%) |
Nov 20, 2012 | 13.40 | 13.51 | 13.30 | 13.47 | 13,526 | +0.09(+0.64%) |
Nov 19, 2012 | 13.26 | 13.40 | 13.21 | 13.39 | 27,793 | +0.24(+1.85%) |
Nov 16, 2012 | 13.18 | 13.29 | 13.12 | 13.15 | 40,937 | -0.07(-0.53%) |
Nov 15, 2012 | 13.30 | 13.33 | 13.18 | 13.22 | 21,039 | -0.05(-0.35%) |
Nov 14, 2012 | 13.37 | 13.47 | 13.25 | 13.26 | 40,388 | -0.09(-0.70%) |
Nov 13, 2012 | 13.34 | 13.48 | 13.32 | 13.36 | 19,296 | +0.01(+0.06%) |
Nov 12, 2012 | 13.42 | 13.48 | 13.35 | 13.35 | 13,978 | -0.16(-1.22%) |
Nov 09, 2012 | 13.26 | 13.55 | 13.26 | 13.51 | 20,446 | +0.27(+2.01%) |
Nov 08, 2012 | 13.32 | 13.46 | 13.25 | 13.25 | 35,890 | -0.03(-0.24%) |
Nov 07, 2012 | 13.63 | 13.63 | 13.28 | 13.28 | 69,895 | -0.24(-1.80%) |
Nov 06, 2012 | 13.55 | 13.55 | 13.40 | 13.52 | 23,993 | +0.03(+0.23%) |
Nov 05, 2012 | 13.33 | 13.52 | 13.33 | 13.49 | 21,924 | +0.16(+1.18%) |
Nov 02, 2012 | 13.49 | 13.59 | 13.33 | 13.33 | 29,975 | -0.13(-0.99%) |
Nov 01, 2012 | 13.62 | 13.63 | 13.45 | 13.47 | 77,833 | -0.14(-1.04%) |
Oct 31, 2012 | 13.61 | 13.76 | 13.55 | 13.61 | 35,102 | -0.01(-0.06%) |
Oct 26, 2012 | 13.63 | 13.62 | 13.62 | 13.62 | 20,168 | -0.05(-0.40%) |
Oct 25, 2012 | 13.73 | 13.77 | 13.61 | 13.67 | 17,207 | -0.02(-0.17%) |
Oct 24, 2012 | 13.62 | 13.79 | 13.62 | 13.69 | 21,639 | +0.08(+0.58%) |
Oct 23, 2012 | 13.71 | 13.73 | 13.62 | 13.62 | 20,782 | -0.07(-0.52%) |
Oct 19, 2012 | 13.75 | 13.94 | 13.63 | 13.69 | 51,278 | -0.12(-0.85%) |
Oct 18, 2012 | 14.05 | 14.05 | 13.80 | 13.80 | 18,083 | -0.22(-1.56%) |
Oct 17, 2012 | 13.96 | 14.05 | 13.82 | 14.02 | 17,342 | +0.06(+0.45%) |
Oct 16, 2012 | 13.83 | 13.98 | 13.75 | 13.96 | 39,791 | +0.09(+0.68%) |
Oct 15, 2012 | 14.12 | 14.12 | 13.64 | 13.87 | 107,280 | -0.09(-0.67%) |
Oct 12, 2012 | 14.04 | 14.14 | 13.87 | 13.96 | 39,759 | -0.12(-0.83%) |
Oct 11, 2012 | 14.06 | 14.17 | 14.02 | 14.08 | 21,401 | -0.02(-0.11%) |
Oct 10, 2012 | 14.15 | 14.25 | 14.03 | 14.09 | 22,879 | +0.03(+0.22%) |
Oct 09, 2012 | 14.15 | 14.18 | 14.06 | 14.06 | 14,925 | -0.12(-0.83%) |
Oct 08, 2012 | 14.20 | 14.25 | 14.11 | 14.18 | 10,241 | -0.05(-0.39%) |
Oct 05, 2012 | 14.34 | 14.44 | 14.16 | 14.23 | 19,328 | -0.12(-0.82%) |
Oct 04, 2012 | 14.21 | 14.38 | 14.21 | 14.35 | 20,072 | +0.08(+0.55%) |
Oct 03, 2012 | 14.29 | 14.42 | 14.24 | 14.27 | 31,357 | -0.05(-0.33%) |
Oct 02, 2012 | 14.44 | 14.47 | 14.29 | 14.32 | 17,015 | -0.13(-0.87%) |
Oct 01, 2012 | 14.46 | 14.49 | 14.29 | 14.45 | 13,272 | +0.08(+0.55%) |
Sep 28, 2012 | 14.38 | 14.46 | 14.22 | 14.37 | 35,137 | -0.09(-0.60%) |
Sep 27, 2012 | 14.37 | 14.49 | 14.26 | 14.45 | 22,667 | +0.10(+0.73%) |
Sep 26, 2012 | 14.36 | 14.38 | 14.26 | 14.35 | 15,393 | +0.05(+0.38%) |
Sep 25, 2012 | 14.24 | 14.35 | 14.12 | 14.29 | 67,171 | +0.12(+0.88%) |
Sep 24, 2012 | 14.19 | 14.19 | 14.12 | 14.17 | 90,958 | +0.00(+0.00%) |
Sep 21, 2012 | 14.38 | 14.38 | 14.08 | 14.17 | 98,634 | -0.01(-0.05%) |
Sep 20, 2012 | 14.15 | 14.22 | 14.09 | 14.18 | 21,532 | -0.02(-0.16%) |
Sep 19, 2012 | 14.29 | 14.31 | 14.08 | 14.20 | 31,398 | -0.11(-0.76%) |
Sep 18, 2012 | 14.05 | 14.33 | 14.05 | 14.31 | 34,802 | +0.32(+2.28%) |
Sep 17, 2012 | 14.00 | 14.08 | 13.92 | 13.99 | 38,238 | +0.00(+0.00%) |
Sep 14, 2012 | 13.94 | 14.26 | 13.82 | 13.99 | 93,343 | -0.01(-0.06%) |
Sep 13, 2012 | 14.06 | 14.33 | 13.80 | 14.00 | 91,572 | -0.05(-0.39%) |
Sep 12, 2012 | 14.00 | 14.09 | 13.92 | 14.05 | 27,862 | +0.04(+0.28%) |
Sep 11, 2012 | 13.93 | 14.08 | 13.86 | 14.01 | 26,011 | +0.06(+0.45%) |
Sep 10, 2012 | 13.87 | 13.97 | 13.80 | 13.95 | 19,806 | +0.13(+0.96%) |
Sep 07, 2012 | 13.89 | 13.89 | 13.78 | 13.82 | 19,191 | -0.02(-0.17%) |
Sep 06, 2012 | 13.77 | 13.89 | 13.69 | 13.84 | 55,451 | +0.12(+0.91%) |
Sep 05, 2012 | 13.77 | 13.86 | 13.70 | 13.72 | 42,907 | -0.12(-0.84%) |
Sep 04, 2012 | 13.73 | 13.88 | 13.72 | 13.84 | 27,250 | +0.09(+0.68%) |
Aug 31, 2012 | 13.93 | 14.08 | 13.74 | 13.74 | 45,688 | -0.17(-1.23%) |
Aug 30, 2012 | 14.02 | 14.02 | 13.85 | 13.91 | 9,104 | -0.11(-0.78%) |
Aug 29, 2012 | 14.04 | 14.10 | 13.94 | 14.02 | 13,906 | -0.05(-0.39%) |
Aug 27, 2012 | 14.04 | 14.08 | 13.94 | 14.08 | 14,293 | +0.13(+0.95%) |
Aug 24, 2012 | 13.77 | 14.05 | 13.77 | 13.94 | 15,974 | +0.17(+1.24%) |
Aug 23, 2012 | 13.77 | 14.02 | 13.77 | 13.77 | 32,433 | -0.06(-0.45%) |
Aug 22, 2012 | 14.15 | 14.18 | 13.80 | 13.84 | 15,232 | -0.28(-1.98%) |
Aug 21, 2012 | 14.14 | 14.19 | 14.04 | 14.12 | 18,896 | +0.02(+0.11%) |
Aug 20, 2012 | 14.15 | 14.19 | 14.01 | 14.10 | 13,014 | -0.04(-0.28%) |
Aug 17, 2012 | 13.98 | 14.15 | 13.98 | 14.14 | 24,337 | +0.12(+0.83%) |
Aug 16, 2012 | 13.89 | 14.08 | 13.77 | 14.02 | 31,740 | +0.18(+1.29%) |
Aug 15, 2012 | 13.82 | 13.91 | 13.80 | 13.84 | 17,618 | -0.01(-0.06%) |
Aug 14, 2012 | 13.94 | 13.94 | 13.83 | 13.85 | 23,521 | -0.03(-0.22%) |
Aug 13, 2012 | 13.90 | 13.98 | 13.80 | 13.88 | 18,966 | -0.04(-0.28%) |
Aug 10, 2012 | 13.91 | 13.97 | 13.84 | 13.92 | 5,689 | +0.05(+0.34%) |
Aug 09, 2012 | 13.87 | 13.98 | 13.84 | 13.87 | 14,295 | +0.07(+0.51%) |
Aug 08, 2012 | 14.15 | 14.15 | 13.79 | 13.80 | 24,295 | -0.37(-2.58%) |
Aug 07, 2012 | 14.33 | 14.33 | 14.15 | 14.17 | 27,653 | -0.14(-0.98%) |
Aug 06, 2012 | 14.29 | 14.33 | 14.12 | 14.31 | 27,359 | +0.08(+0.55%) |
Aug 03, 2012 | 14.05 | 14.29 | 14.05 | 14.23 | 39,239 | +0.36(+2.58%) |
Aug 02, 2012 | 13.94 | 14.06 | 13.84 | 13.87 | 24,000 | -0.02(-0.17%) |
Aug 01, 2012 | 14.12 | 14.23 | 13.90 | 13.90 | 51,374 | -0.12(-0.89%) |
Jul 31, 2012 | 14.21 | 14.24 | 14.01 | 14.02 | 23,647 | -0.16(-1.15%) |
Jul 30, 2012 | 14.15 | 14.30 | 14.15 | 14.19 | 12,311 | +0.02(+0.11%) |
Jul 27, 2012 | 13.92 | 14.20 | 13.92 | 14.17 | 32,263 | +0.27(+1.96%) |
Jul 26, 2012 | 14.01 | 14.01 | 13.88 | 13.90 | 13,095 | -0.02(-0.11%) |
Jul 25, 2012 | 13.93 | 13.97 | 13.81 | 13.91 | 17,468 | +0.10(+0.73%) |
Jul 24, 2012 | 14.04 | 14.04 | 13.78 | 13.81 | 32,546 | -0.15(-1.06%) |
Jul 23, 2012 | 14.05 | 14.16 | 13.96 | 13.96 | 23,323 | -0.16(-1.16%) |
Jul 20, 2012 | 14.01 | 14.30 | 13.96 | 14.12 | 35,536 | +0.02(+0.17%) |
Jul 19, 2012 | 14.28 | 14.30 | 14.09 | 14.10 | 19,797 | -0.16(-1.09%) |
Jul 18, 2012 | 14.19 | 14.28 | 14.12 | 14.26 | 35,429 | +0.01(+0.05%) |
Jul 17, 2012 | 14.10 | 14.29 | 14.06 | 14.25 | 49,185 | +0.17(+1.22%) |
Jul 16, 2012 | 14.08 | 14.11 | 14.03 | 14.08 | 40,526 | +0.05(+0.33%) |
Jul 13, 2012 | 13.96 | 14.03 | 13.96 | 14.03 | 64,455 | +0.00(+0.00%) |
Jul 12, 2012 | 14.01 | 14.09 | 14.00 | 14.03 | 26,323 | -0.02(-0.17%) |
Jul 11, 2012 | 14.05 | 14.08 | 13.87 | 14.05 | 32,530 | +0.10(+0.72%) |
Jul 10, 2012 | 14.01 | 14.04 | 13.92 | 13.95 | 23,434 | -0.02(-0.17%) |
Jul 09, 2012 | 14.05 | 14.05 | 13.94 | 13.98 | 31,110 | -0.05(-0.39%) |
Jul 06, 2012 | 13.94 | 14.04 | 13.85 | 14.03 | 28,986 | +0.04(+0.28%) |
Jul 05, 2012 | 13.99 | 14.05 | 13.82 | 13.99 | 43,518 | +0.00(+0.00%) |
Jul 03, 2012 | 13.92 | 14.00 | 13.79 | 13.99 | 40,398 | +0.04(+0.28%) |
Jul 02, 2012 | 13.91 | 13.95 | 13.62 | 13.95 | 61,193 | +0.04(+0.28%) |
Jun 29, 2012 | 13.61 | 13.91 | 13.58 | 13.91 | 56,031 | +0.30(+2.23%) |
Jun 28, 2012 | 13.59 | 13.61 | 13.43 | 13.61 | 48,726 | +0.00(+0.00%) |
Jun 27, 2012 | 13.48 | 13.61 | 13.39 | 13.61 | 49,707 | +0.21(+1.53%) |
Jun 26, 2012 | 13.44 | 13.50 | 13.32 | 13.41 | 31,152 | -0.05(-0.40%) |
Jun 25, 2012 | 13.34 | 13.51 | 13.30 | 13.46 | 33,090 | -0.05(-0.34%) |
Jun 22, 2012 | 13.36 | 13.51 | 13.27 | 13.51 | 530,163 | +0.27(+2.04%) |
Jun 21, 2012 | 13.41 | 13.44 | 13.21 | 13.24 | 38,881 | -0.15(-1.10%) |
Jun 20, 2012 | 13.41 | 13.43 | 13.29 | 13.38 | 28,675 | -0.02(-0.17%) |
Jun 19, 2012 | 13.31 | 13.47 | 13.28 | 13.41 | 35,060 | +0.11(+0.81%) |
Jun 18, 2012 | 13.27 | 13.44 | 13.27 | 13.30 | 44,506 | -0.08(-0.58%) |
Jun 15, 2012 | 13.37 | 13.49 | 13.20 | 13.37 | 80,009 | -0.05(-0.40%) |
Jun 14, 2012 | 13.41 | 13.45 | 13.35 | 13.43 | 23,375 | +0.04(+0.29%) |
Jun 13, 2012 | 13.40 | 13.45 | 13.31 | 13.39 | 30,243 | -0.05(-0.40%) |
Jun 12, 2012 | 13.33 | 13.44 | 13.26 | 13.44 | 26,422 | +0.13(+0.99%) |
Jun 11, 2012 | 13.42 | 13.44 | 13.31 | 13.31 | 31,709 | -0.10(-0.75%) |
Jun 08, 2012 | 13.30 | 13.42 | 13.23 | 13.41 | 13,390 | +0.02(+0.17%) |
Jun 07, 2012 | 13.43 | 13.43 | 13.28 | 13.39 | 30,606 | +0.03(+0.23%) |
Jun 06, 2012 | 13.24 | 13.36 | 13.14 | 13.36 | 26,207 | +0.19(+1.41%) |
Jun 05, 2012 | 13.15 | 13.25 | 13.09 | 13.17 | 28,108 | -0.06(-0.47%) |
Jun 04, 2012 | 13.10 | 13.28 | 13.09 | 13.24 | 15,427 | +0.15(+1.18%) |
Jun 01, 2012 | 13.13 | 13.20 | 13.07 | 13.08 | 54,471 | -0.05(-0.41%) |
May 31, 2012 | 13.20 | 13.27 | 13.13 | 13.14 | 31,838 | -0.02(-0.18%) |
May 30, 2012 | 13.16 | 13.34 | 13.16 | 13.16 | 15,937 | -0.05(-0.35%) |
May 29, 2012 | 13.28 | 13.28 | 13.16 | 13.20 | 14,679 | -0.08(-0.58%) |
May 25, 2012 | 13.30 | 13.39 | 13.24 | 13.28 | 23,397 | +0.04(+0.29%) |
May 24, 2012 | 13.23 | 13.27 | 13.13 | 13.24 | 24,673 | +0.08(+0.65%) |
May 23, 2012 | 13.16 | 13.31 | 13.14 | 13.16 | 22,716 | -0.02(-0.12%) |
May 22, 2012 | 13.43 | 13.46 | 13.14 | 13.17 | 30,473 | -0.20(-1.50%) |
May 21, 2012 | 13.26 | 13.43 | 13.15 | 13.37 | 38,454 | +0.24(+1.82%) |
May 18, 2012 | 13.13 | 13.25 | 13.13 | 13.14 | 33,853 | +0.00(+0.00%) |
May 17, 2012 | 13.14 | 13.25 | 13.13 | 13.14 | 26,650 | -0.02(-0.18%) |
May 16, 2012 | 13.21 | 13.27 | 13.16 | 13.16 | 13,844 | -0.02(-0.18%) |
May 15, 2012 | 13.21 | 13.24 | 13.16 | 13.18 | 12,111 | +0.01(+0.06%) |
May 14, 2012 | 13.16 | 13.31 | 13.16 | 13.17 | 31,688 | -0.06(-0.47%) |
May 11, 2012 | 13.24 | 13.31 | 13.20 | 13.24 | 17,349 | -0.08(-0.58%) |
May 10, 2012 | 13.39 | 13.41 | 13.24 | 13.31 | 23,982 | -0.02(-0.12%) |
May 09, 2012 | 13.31 | 13.45 | 13.31 | 13.33 | 19,266 | -0.06(-0.46%) |
May 08, 2012 | 13.24 | 13.47 | 13.24 | 13.39 | 21,356 | +0.13(+0.99%) |
May 07, 2012 | 13.16 | 13.35 | 13.16 | 13.26 | 35,337 | +0.12(+0.88%) |
May 04, 2012 | 13.22 | 13.25 | 13.13 | 13.14 | 33,695 | -0.06(-0.47%) |
May 03, 2012 | 13.29 | 13.29 | 13.13 | 13.20 | 39,711 | -0.08(-0.64%) |
May 02, 2012 | 13.23 | 13.41 | 13.23 | 13.29 | 28,028 | +0.06(+0.47%) |