Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.98 | 14.98 | 14.97 | 14.97 | 104,939 | +0.01(+0.07%) |
Apr 29, 2013 | 14.98 | 14.98 | 14.96 | 14.96 | 113,786 | +0.00(+0.00%) |
Apr 26, 2013 | 14.98 | 14.98 | 14.96 | 14.96 | 61,885 | +0.01(+0.07%) |
Apr 25, 2013 | 14.98 | 14.98 | 14.95 | 14.95 | 84,232 | -0.06(-0.40%) |
Apr 24, 2013 | 15.01 | 15.01 | 14.99 | 15.01 | 62,836 | +0.02(+0.13%) |
Apr 23, 2013 | 15.00 | 15.01 | 14.99 | 14.99 | 414,769 | -0.01(-0.07%) |
Apr 22, 2013 | 15.01 | 15.02 | 14.99 | 15.00 | 74,442 | +0.01(+0.07%) |
Apr 19, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 97,303 | +0.00(+0.00%) |
Apr 18, 2013 | 15.01 | 15.02 | 14.99 | 14.99 | 70,032 | +0.00(+0.00%) |
Apr 17, 2013 | 15.01 | 15.01 | 14.99 | 14.99 | 25,619 | -0.02(-0.13%) |
Apr 16, 2013 | 15.00 | 15.01 | 15.00 | 15.01 | 11,812 | -0.01(-0.07%) |
Apr 15, 2013 | 15.01 | 15.02 | 15.01 | 15.02 | 123,971 | +0.03(+0.20%) |
Apr 12, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 15,871 | +0.01(+0.07%) |
Apr 11, 2013 | 15.00 | 15.00 | 14.98 | 14.98 | 58,310 | -0.01(-0.07%) |
Apr 10, 2013 | 14.99 | 15.00 | 14.98 | 14.99 | 25,898 | +0.00(+0.00%) |
Apr 09, 2013 | 15.00 | 15.00 | 14.99 | 14.99 | 99,924 | -0.01(-0.07%) |
Apr 08, 2013 | 15.01 | 15.01 | 15.00 | 15.00 | 167,816 | +0.01(+0.07%) |
Apr 05, 2013 | 14.98 | 15.02 | 14.98 | 14.99 | 19,070 | +0.02(+0.13%) |
Apr 04, 2013 | 14.99 | 14.99 | 14.97 | 14.97 | 141,943 | -0.01(-0.07%) |
Apr 03, 2013 | 14.98 | 14.99 | 14.97 | 14.98 | 30,791 | +0.01(+0.07%) |
Apr 02, 2013 | 14.99 | 14.99 | 14.97 | 14.97 | 47,052 | -0.02(-0.13%) |
Apr 01, 2013 | 14.99 | 14.99 | 14.97 | 14.99 | 49,373 | +0.00(+0.00%) |
Mar 28, 2013 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.13%) | |
Mar 27, 2013 | 14.98 | 14.98 | 14.96 | 14.97 | 25,036 | +0.00(+0.00%) |
Mar 26, 2013 | 14.96 | 14.97 | 14.96 | 14.97 | 19,219 | +0.01(+0.07%) |
Mar 25, 2013 | 14.98 | 14.98 | 14.95 | 14.96 | 1,550,764 | -0.05(-0.33%) |
Mar 22, 2013 | 15.02 | 15.02 | 15.00 | 15.01 | 19,412 | -0.01(-0.07%) |
Mar 21, 2013 | 15.00 | 15.02 | 15.00 | 15.02 | 32,836 | +0.03(+0.20%) |
Mar 20, 2013 | 14.99 | 15.00 | 14.99 | 14.99 | 44,586 | -0.02(-0.13%) |
Mar 19, 2013 | 14.99 | 15.01 | 14.99 | 15.01 | 31,272 | +0.01(+0.07%) |
Mar 18, 2013 | 15.00 | 15.00 | 14.99 | 15.00 | 8,739 | +0.01(+0.07%) |
Mar 15, 2013 | 14.97 | 14.99 | 14.97 | 14.99 | 14,740 | +0.01(+0.07%) |
Mar 14, 2013 | 14.97 | 14.98 | 14.97 | 14.98 | 51,553 | -0.01(-0.07%) |
Mar 13, 2013 | 14.97 | 15.00 | 14.97 | 14.99 | 178,613 | +0.00(+0.00%) |
Mar 12, 2013 | 14.98 | 14.99 | 14.98 | 14.99 | 25,748 | +0.01(+0.07%) |
Mar 11, 2013 | 14.96 | 14.98 | 14.96 | 14.98 | 41,869 | +0.01(+0.07%) |
Mar 08, 2013 | 14.97 | 14.97 | 14.96 | 14.97 | 18,456 | -0.02(-0.13%) |
Mar 07, 2013 | 14.98 | 14.99 | 14.97 | 14.99 | 16,045 | -0.01(-0.07%) |
Mar 06, 2013 | 14.99 | 15.00 | 14.98 | 15.00 | 95,734 | +0.03(+0.20%) |
Mar 05, 2013 | 14.97 | 14.99 | 14.97 | 14.97 | 62,346 | -0.02(-0.13%) |
Mar 04, 2013 | 14.99 | 15.01 | 14.97 | 14.99 | 237,060 | +0.01(+0.07%) |
Mar 01, 2013 | 14.98 | 15.00 | 14.98 | 14.98 | 64,588 | +0.00(+0.00%) |
Feb 28, 2013 | 14.97 | 14.98 | 14.96 | 14.98 | 72,184 | +0.01(+0.07%) |
Feb 27, 2013 | 14.96 | 14.97 | 14.96 | 14.97 | 53,728 | +0.00(+0.00%) |
Feb 26, 2013 | 14.95 | 14.97 | 14.95 | 14.97 | 29,520 | +0.00(+0.00%) |
Feb 22, 2013 | 14.97 | 14.98 | 14.96 | 14.97 | 25,789 | +0.01(+0.07%) |
Feb 21, 2013 | 14.94 | 14.96 | 14.94 | 14.96 | 11,524 | +0.01(+0.07%) |
Feb 20, 2013 | 14.95 | 14.95 | 14.94 | 14.95 | 36,450 | +0.01(+0.07%) |
Feb 19, 2013 | 14.96 | 14.96 | 14.94 | 14.94 | 119,318 | +0.00(+0.00%) |
Feb 15, 2013 | 14.94 | 14.94 | 14.94 | 0 | +0.01(+0.07%) | |
Feb 14, 2013 | 14.92 | 14.94 | 14.92 | 14.93 | 45,936 | +0.00(+0.00%) |
Feb 13, 2013 | 14.91 | 14.94 | 14.91 | 14.93 | 56,023 | +0.00(+0.00%) |
Feb 12, 2013 | 14.94 | 14.94 | 14.91 | 14.93 | 47,332 | +0.00(+0.00%) |
Feb 11, 2013 | 14.94 | 14.95 | 14.93 | 14.93 | 15,352 | -0.01(-0.07%) |
Feb 08, 2013 | 14.91 | 14.94 | 14.91 | 14.94 | 68,390 | +0.03(+0.20%) |
Feb 07, 2013 | 14.90 | 14.92 | 14.90 | 14.91 | 30,259 | -0.01(-0.07%) |
Feb 06, 2013 | 14.91 | 14.92 | 14.91 | 14.92 | 19,137 | +0.02(+0.13%) |
Feb 04, 2013 | 14.89 | 14.90 | 14.88 | 14.90 | 69,742 | +0.01(+0.07%) |
Feb 01, 2013 | 14.91 | 14.91 | 14.89 | 14.89 | 29,059 | -0.02(-0.13%) |
Jan 31, 2013 | 14.89 | 14.91 | 14.89 | 14.91 | 17,145 | +0.02(+0.13%) |
Jan 30, 2013 | 14.91 | 14.91 | 14.88 | 14.89 | 22,947 | -0.01(-0.07%) |
Jan 29, 2013 | 14.91 | 14.91 | 14.89 | 14.90 | 12,687 | -0.01(-0.07%) |
Jan 28, 2013 | 14.91 | 14.91 | 14.90 | 14.91 | 63,083 | -0.05(-0.33%) |
Jan 25, 2013 | 14.97 | 14.97 | 14.95 | 14.96 | 33,644 | +0.00(+0.00%) |
Jan 24, 2013 | 14.97 | 14.97 | 14.96 | 14.96 | 256,468 | -0.01(-0.07%) |
Jan 23, 2013 | 14.97 | 14.97 | 14.95 | 14.97 | 51,034 | +0.02(+0.13%) |
Jan 22, 2013 | 14.94 | 14.95 | 14.93 | 14.95 | 75,000 | +0.00(+0.00%) |
Jan 21, 2013 | 14.95 | 14.95 | 14.94 | 14.95 | 40,451 | +0.00(+0.00%) |
Jan 18, 2013 | 14.94 | 14.95 | 14.93 | 14.95 | 7,752 | +0.02(+0.13%) |
Jan 17, 2013 | 14.95 | 14.95 | 14.93 | 14.93 | 51,048 | -0.03(-0.20%) |
Jan 16, 2013 | 14.95 | 14.96 | 14.94 | 14.96 | 19,001 | +0.01(+0.07%) |
Jan 15, 2013 | 14.94 | 14.95 | 14.94 | 14.95 | 24,848 | +0.02(+0.13%) |
Jan 14, 2013 | 14.95 | 14.95 | 14.93 | 14.93 | 103,934 | -0.01(-0.07%) |
Jan 11, 2013 | 14.93 | 14.94 | 14.92 | 14.94 | 12,774 | +0.01(+0.07%) |
Jan 10, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 131,048 | +0.00(+0.00%) |
Jan 09, 2013 | 14.93 | 14.95 | 14.93 | 14.93 | 63,410 | +0.00(+0.00%) |
Jan 08, 2013 | 14.93 | 14.93 | 14.92 | 14.93 | 17,615 | +0.00(+0.00%) |
Jan 07, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 48,904 | +0.01(+0.07%) |
Jan 04, 2013 | 14.92 | 14.92 | 14.90 | 14.92 | 69,736 | -0.01(-0.07%) |
Jan 03, 2013 | 14.93 | 14.93 | 14.92 | 14.93 | 52,631 | +0.03(+0.20%) |
Jan 02, 2013 | 14.93 | 14.93 | 14.90 | 14.90 | 31,746 | -0.02(-0.13%) |
Dec 31, 2012 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.20%) | |
Dec 28, 2012 | 14.94 | 14.95 | 14.94 | 14.95 | 31,646 | +0.01(+0.07%) |
Dec 27, 2012 | 14.94 | 14.94 | 14.92 | 14.94 | 31,541 | +0.00(+0.00%) |
Dec 24, 2012 | 14.94 | 14.94 | 14.94 | 0 | -0.04(-0.27%) | |
Dec 21, 2012 | 15.00 | 15.00 | 14.97 | 14.98 | 123,983 | +0.01(+0.07%) |
Dec 20, 2012 | 14.96 | 14.97 | 14.96 | 14.97 | 21,406 | +0.01(+0.07%) |
Dec 19, 2012 | 14.95 | 14.96 | 14.95 | 14.96 | 44,303 | +0.01(+0.07%) |
Dec 18, 2012 | 14.95 | 14.96 | 14.95 | 14.95 | 118,049 | +0.00(+0.00%) |
Dec 17, 2012 | 14.96 | 14.96 | 14.95 | 14.95 | 24,796 | -0.01(-0.07%) |
Dec 14, 2012 | 14.96 | 14.97 | 14.95 | 14.96 | 109,472 | -0.01(-0.07%) |
Dec 13, 2012 | 14.98 | 14.98 | 14.96 | 14.97 | 18,342 | +0.00(+0.00%) |
Dec 12, 2012 | 14.98 | 14.99 | 14.97 | 14.97 | 14,337 | -0.01(-0.07%) |
Dec 11, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 76,883 | -0.01(-0.07%) |
Dec 10, 2012 | 14.98 | 14.99 | 14.98 | 14.99 | 15,539 | +0.01(+0.07%) |
Dec 07, 2012 | 14.99 | 14.99 | 14.98 | 14.98 | 9,070 | -0.02(-0.13%) |
Dec 06, 2012 | 15.00 | 15.00 | 14.99 | 15.00 | 133,362 | +0.01(+0.07%) |
Dec 05, 2012 | 14.99 | 15.00 | 14.99 | 14.99 | 182,102 | +0.00(+0.00%) |
Dec 04, 2012 | 14.97 | 14.99 | 14.97 | 14.99 | 130,275 | +0.02(+0.13%) |
Nov 30, 2012 | 14.96 | 14.97 | 14.96 | 14.97 | 23,457 | +0.01(+0.07%) |
Nov 29, 2012 | 14.95 | 14.96 | 14.95 | 14.96 | 121,176 | +0.00(+0.00%) |
Nov 28, 2012 | 14.96 | 14.96 | 14.95 | 14.96 | 35,639 | +0.01(+0.07%) |
Nov 27, 2012 | 14.96 | 14.96 | 14.94 | 14.95 | 114,357 | -0.04(-0.27%) |
Nov 26, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 56,663 | +0.00(+0.00%) |
Nov 24, 2012 | 14.99 | 14.99 | 14.97 | 14.99 | 94,347 | +0.00(+0.00%) |
Nov 23, 2012 | 14.99 | 14.99 | 14.97 | 14.99 | 94,347 | +0.00(+0.00%) |
Nov 22, 2012 | 14.97 | 14.99 | 14.97 | 14.99 | 7,051 | +0.03(+0.20%) |
Nov 21, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 10,499 | -0.03(-0.20%) |
Nov 20, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 24,664 | +0.02(+0.13%) |
Nov 19, 2012 | 14.99 | 14.99 | 14.97 | 14.97 | 13,462 | -0.02(-0.13%) |
Nov 16, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 37,544 | -0.01(-0.07%) |
Nov 15, 2012 | 14.99 | 15.00 | 14.98 | 15.00 | 107,757 | +0.01(+0.07%) |
Nov 14, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 21,067 | -0.01(-0.07%) |
Nov 13, 2012 | 14.99 | 15.00 | 14.98 | 15.00 | 38,463 | +0.00(+0.00%) |
Nov 12, 2012 | 15.00 | 15.00 | 14.99 | 15.00 | 5,868 | +0.02(+0.13%) |
Nov 09, 2012 | 14.99 | 14.99 | 14.98 | 14.98 | 84,368 | -0.01(-0.07%) |
Nov 08, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 121,365 | +0.01(+0.07%) |
Nov 07, 2012 | 14.97 | 14.99 | 14.97 | 14.98 | 29,485 | +0.02(+0.13%) |
Nov 06, 2012 | 14.97 | 14.98 | 14.96 | 14.96 | 78,444 | -0.02(-0.13%) |
Nov 05, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 93,797 | +0.01(+0.07%) |
Nov 02, 2012 | 14.98 | 14.98 | 14.95 | 14.97 | 43,531 | +0.00(+0.00%) |
Nov 01, 2012 | 14.97 | 14.97 | 14.95 | 14.97 | 7,318 | +0.01(+0.07%) |
Oct 31, 2012 | 14.96 | 14.96 | 14.95 | 14.96 | 87,623 | +0.01(+0.07%) |
Oct 30, 2012 | 14.96 | 14.96 | 14.94 | 14.95 | 115,336 | +0.00(+0.00%) |
Oct 29, 2012 | 14.92 | 14.96 | 14.92 | 14.95 | 345,651 | +0.02(+0.13%) |
Oct 26, 2012 | 14.93 | 14.94 | 14.91 | 14.93 | 156,488 | -0.03(-0.20%) |
Oct 25, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 99,269 | -0.02(-0.13%) |
Oct 24, 2012 | 14.96 | 14.98 | 14.95 | 14.98 | 70,032 | +0.02(+0.13%) |
Oct 23, 2012 | 14.98 | 14.98 | 14.95 | 14.96 | 86,761 | -0.02(-0.13%) |
Oct 19, 2012 | 14.97 | 14.99 | 14.97 | 14.98 | 97,903 | +0.02(+0.13%) |
Oct 18, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 23,170 | +0.00(+0.00%) |
Oct 17, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 73,773 | -0.03(-0.20%) |
Oct 16, 2012 | 14.99 | 15.00 | 14.98 | 14.99 | 29,373 | -0.01(-0.07%) |
Oct 15, 2012 | 14.98 | 15.00 | 14.97 | 15.00 | 50,142 | +0.01(+0.07%) |
Oct 12, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 33,581 | +0.03(+0.20%) |
Oct 11, 2012 | 14.96 | 14.98 | 14.96 | 14.96 | 30,854 | -0.02(-0.13%) |
Oct 10, 2012 | 14.97 | 14.98 | 14.96 | 14.98 | 61,561 | +0.02(+0.13%) |
Oct 09, 2012 | 14.98 | 14.99 | 14.96 | 14.96 | 206,728 | -0.02(-0.13%) |
Oct 05, 2012 | 14.98 | 14.98 | 14.98 | 0 | -0.01(-0.07%) | |
Oct 04, 2012 | 15.00 | 15.00 | 14.99 | 14.99 | 85,549 | -0.02(-0.13%) |
Oct 03, 2012 | 15.00 | 15.01 | 14.99 | 15.01 | 10,598 | +0.00(+0.00%) |
Oct 02, 2012 | 14.98 | 15.01 | 14.98 | 15.01 | 122,763 | +0.02(+0.13%) |
Oct 01, 2012 | 15.00 | 15.00 | 14.98 | 14.99 | 78,780 | -0.01(-0.07%) |
Sep 28, 2012 | 15.00 | 15.00 | 14.98 | 15.00 | 33,013 | +0.02(+0.13%) |
Sep 27, 2012 | 14.97 | 14.98 | 14.96 | 14.98 | 171,287 | +0.01(+0.07%) |
Sep 26, 2012 | 14.96 | 14.97 | 14.95 | 14.97 | 44,404 | +0.01(+0.07%) |
Sep 25, 2012 | 14.98 | 14.98 | 14.95 | 14.96 | 55,239 | -0.01(-0.07%) |
Sep 24, 2012 | 15.00 | 15.02 | 14.97 | 14.97 | 85,390 | -0.04(-0.27%) |
Sep 21, 2012 | 15.00 | 15.01 | 14.99 | 15.01 | 44,337 | +0.02(+0.13%) |
Sep 20, 2012 | 14.99 | 15.00 | 14.98 | 14.99 | 14,425 | +0.01(+0.07%) |
Sep 19, 2012 | 14.98 | 14.98 | 14.97 | 14.98 | 352,221 | +0.00(+0.00%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.96 | 14.98 | 30,841 | +0.02(+0.13%) |
Sep 17, 2012 | 14.94 | 14.96 | 14.94 | 14.96 | 14,201 | +0.03(+0.20%) |
Sep 14, 2012 | 14.96 | 14.96 | 14.93 | 14.93 | 17,811 | -0.02(-0.13%) |
Sep 13, 2012 | 14.96 | 14.97 | 14.95 | 14.95 | 59,234 | +0.01(+0.07%) |
Sep 12, 2012 | 14.94 | 14.96 | 14.93 | 14.94 | 141,544 | -0.02(-0.13%) |
Sep 11, 2012 | 14.95 | 14.96 | 14.93 | 14.96 | 220,104 | +0.01(+0.07%) |
Sep 10, 2012 | 14.95 | 14.96 | 14.94 | 14.95 | 94,757 | -0.01(-0.07%) |
Sep 07, 2012 | 14.96 | 14.97 | 14.94 | 14.96 | 89,053 | +0.03(+0.20%) |
Sep 06, 2012 | 14.95 | 14.96 | 14.93 | 14.93 | 32,650 | -0.05(-0.33%) |
Sep 05, 2012 | 14.97 | 14.98 | 14.97 | 14.98 | 82,416 | +0.03(+0.20%) |
Sep 04, 2012 | 14.96 | 14.97 | 14.95 | 14.95 | 183,441 | -0.01(-0.07%) |
Aug 31, 2012 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.07%) | |
Aug 30, 2012 | 14.94 | 14.96 | 14.94 | 14.95 | 61,634 | +0.00(+0.00%) |
Aug 29, 2012 | 14.94 | 14.95 | 14.93 | 14.95 | 46,150 | -0.03(-0.20%) |
Aug 27, 2012 | 14.98 | 14.98 | 14.96 | 14.98 | 144,706 | -0.01(-0.07%) |
Aug 24, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 13,584 | +0.00(+0.00%) |
Aug 23, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 34,271 | +0.02(+0.13%) |
Aug 22, 2012 | 14.96 | 14.98 | 14.93 | 14.97 | 83,252 | +0.03(+0.20%) |
Aug 21, 2012 | 14.94 | 14.94 | 14.92 | 14.94 | 91,177 | +0.00(+0.00%) |
Aug 20, 2012 | 14.93 | 14.94 | 14.92 | 14.94 | 73,369 | +0.01(+0.07%) |
Aug 17, 2012 | 14.89 | 14.93 | 14.89 | 14.93 | 23,661 | +0.04(+0.27%) |
Aug 16, 2012 | 14.89 | 14.90 | 14.88 | 14.89 | 23,527 | +0.01(+0.07%) |
Aug 15, 2012 | 14.92 | 14.92 | 14.88 | 14.88 | 29,170 | -0.05(-0.33%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.92 | 14.93 | 165,391 | +0.00(+0.00%) |
Aug 13, 2012 | 14.94 | 14.95 | 14.93 | 14.93 | 179,777 | -0.01(-0.07%) |
Aug 11, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.00(+0.00%) |
Aug 10, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.03(+0.20%) |
Aug 09, 2012 | 14.93 | 14.93 | 14.89 | 14.91 | 98,065 | +0.00(+0.00%) |
Aug 08, 2012 | 14.92 | 14.92 | 14.89 | 14.91 | 29,243 | +0.01(+0.07%) |
Aug 07, 2012 | 14.91 | 14.93 | 14.90 | 14.90 | 82,260 | -0.09(-0.60%) |
Aug 03, 2012 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.13%) | |
Aug 02, 2012 | 14.96 | 14.97 | 14.95 | 14.97 | 215,610 | +0.03(+0.20%) |
Aug 01, 2012 | 14.92 | 14.95 | 14.92 | 14.94 | 86,037 | +0.00(+0.00%) |
Jul 31, 2012 | 14.93 | 14.96 | 14.93 | 14.94 | 219,781 | +0.00(+0.00%) |
Jul 30, 2012 | 14.91 | 14.94 | 14.91 | 14.94 | 129,587 | +0.01(+0.07%) |
Jul 27, 2012 | 14.94 | 14.94 | 14.91 | 14.93 | 143,726 | -0.04(-0.27%) |
Jul 26, 2012 | 14.98 | 14.98 | 14.96 | 14.97 | 147,600 | -0.06(-0.40%) |
Jul 25, 2012 | 15.04 | 15.04 | 15.02 | 15.03 | 255,724 | -0.01(-0.07%) |
Jul 24, 2012 | 15.01 | 15.04 | 15.01 | 15.04 | 113,206 | +0.00(+0.00%) |
Jul 23, 2012 | 15.01 | 15.05 | 15.01 | 15.04 | 133,331 | +0.01(+0.07%) |
Jul 20, 2012 | 15.02 | 15.03 | 15.02 | 15.03 | 115,103 | +0.02(+0.13%) |
Jul 19, 2012 | 15.02 | 15.02 | 15.00 | 15.01 | 227,780 | +0.00(+0.00%) |
Jul 18, 2012 | 15.05 | 15.05 | 15.00 | 15.01 | 23,973 | -0.01(-0.07%) |
Jul 17, 2012 | 15.00 | 15.02 | 15.00 | 15.02 | 210,894 | +0.01(+0.07%) |
Jul 16, 2012 | 15.02 | 15.02 | 14.99 | 15.01 | 265,049 | +0.01(+0.07%) |
Jul 13, 2012 | 14.98 | 15.00 | 14.97 | 15.00 | 147,081 | -0.01(-0.07%) |
Jul 12, 2012 | 15.00 | 15.01 | 14.98 | 15.01 | 103,532 | +0.01(+0.07%) |
Jul 11, 2012 | 15.00 | 15.00 | 14.97 | 15.00 | 168,605 | +0.01(+0.07%) |
Jul 10, 2012 | 14.96 | 15.00 | 14.96 | 14.99 | 99,115 | +0.00(+0.00%) |
Jul 09, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 48,910 | +0.01(+0.07%) |
Jul 06, 2012 | 14.93 | 14.98 | 14.93 | 14.98 | 272,928 | +0.05(+0.33%) |
Jul 05, 2012 | 14.95 | 14.95 | 14.93 | 14.93 | 149,488 | -0.02(-0.13%) |
Jul 04, 2012 | 14.90 | 14.95 | 14.90 | 14.95 | 35,636 | +0.02(+0.13%) |
Jul 03, 2012 | 14.95 | 14.95 | 14.91 | 14.93 | 161,086 | -0.05(-0.33%) |
Jun 29, 2012 | 14.98 | 14.98 | 14.98 | 0 | +0.06(+0.40%) | |
Jun 28, 2012 | 14.94 | 14.95 | 14.92 | 14.92 | 116,773 | -0.02(-0.13%) |
Jun 27, 2012 | 14.92 | 14.94 | 14.90 | 14.94 | 110,468 | +0.02(+0.13%) |
Jun 26, 2012 | 14.94 | 14.94 | 14.91 | 14.92 | 197,598 | -0.04(-0.27%) |
Jun 25, 2012 | 14.96 | 14.96 | 14.93 | 14.96 | 134,044 | +0.00(+0.00%) |
Jun 22, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 143,262 | +0.00(+0.00%) |
Jun 21, 2012 | 14.95 | 14.96 | 14.94 | 14.96 | 233,572 | +0.00(+0.00%) |
Jun 20, 2012 | 14.95 | 14.96 | 14.94 | 14.96 | 58,173 | +0.01(+0.07%) |
Jun 19, 2012 | 14.97 | 14.97 | 14.93 | 14.95 | 194,790 | -0.01(-0.07%) |
Jun 18, 2012 | 14.98 | 14.99 | 14.96 | 14.96 | 1,445,520 | -0.01(-0.07%) |
Jun 15, 2012 | 14.95 | 14.97 | 14.94 | 14.97 | 121,903 | +0.06(+0.40%) |
Jun 14, 2012 | 14.93 | 14.94 | 14.91 | 14.91 | 133,399 | -0.04(-0.27%) |
Jun 13, 2012 | 14.92 | 14.95 | 14.92 | 14.95 | 110,990 | +0.02(+0.13%) |
Jun 12, 2012 | 14.95 | 14.95 | 14.93 | 14.93 | 16,329 | -0.02(-0.13%) |
Jun 11, 2012 | 14.92 | 14.95 | 14.91 | 14.95 | 133,632 | +0.01(+0.07%) |
Jun 08, 2012 | 14.92 | 14.95 | 14.92 | 14.94 | 13,463 | +0.01(+0.07%) |
Jun 07, 2012 | 14.93 | 14.94 | 14.93 | 14.93 | 43,428 | +0.00(+0.00%) |
Jun 06, 2012 | 14.91 | 14.93 | 14.91 | 14.93 | 46,879 | -0.02(-0.13%) |
Jun 05, 2012 | 14.95 | 14.95 | 14.93 | 14.95 | 200,365 | -0.03(-0.20%) |
Jun 04, 2012 | 14.98 | 14.99 | 14.97 | 14.98 | 175,711 | -0.02(-0.13%) |
Jun 02, 2012 | 14.94 | 15.00 | 14.94 | 15.00 | 83,167 | +0.00(+0.00%) |
Jun 01, 2012 | 14.94 | 15.00 | 14.94 | 15.00 | 83,167 | +0.09(+0.60%) |
May 31, 2012 | 14.92 | 14.93 | 14.91 | 14.91 | 53,574 | -0.01(-0.07%) |
May 30, 2012 | 14.93 | 14.93 | 14.90 | 14.92 | 22,943 | +0.04(+0.27%) |
May 29, 2012 | 14.92 | 14.92 | 14.88 | 14.88 | 67,050 | -0.03(-0.20%) |
May 28, 2012 | 14.95 | 14.95 | 14.91 | 14.91 | 69,341 | -0.06(-0.40%) |
May 25, 2012 | 14.98 | 14.98 | 14.96 | 14.97 | 166,409 | +0.02(+0.13%) |
May 24, 2012 | 14.93 | 14.95 | 14.93 | 14.95 | 59,365 | +0.00(+0.00%) |
May 23, 2012 | 14.94 | 14.96 | 14.94 | 14.95 | 82,594 | +0.03(+0.20%) |
May 22, 2012 | 14.93 | 14.93 | 14.91 | 14.92 | 62,750 | -0.04(-0.27%) |
May 18, 2012 | 14.96 | 14.96 | 14.96 | 0 | +0.02(+0.13%) | |
May 17, 2012 | 14.91 | 14.94 | 14.91 | 14.94 | 48,603 | +0.03(+0.20%) |
May 16, 2012 | 14.91 | 14.92 | 14.90 | 14.91 | 51,743 | -0.01(-0.07%) |
May 15, 2012 | 14.89 | 14.92 | 14.89 | 14.92 | 59,585 | +0.02(+0.13%) |
May 14, 2012 | 14.94 | 14.94 | 14.90 | 14.90 | 74,171 | -0.03(-0.20%) |
May 11, 2012 | 14.90 | 14.93 | 14.89 | 14.93 | 112,766 | -0.01(-0.07%) |
May 10, 2012 | 14.92 | 14.94 | 14.91 | 14.94 | 48,002 | +0.02(+0.13%) |
May 09, 2012 | 14.94 | 14.94 | 14.91 | 14.92 | 41,533 | -0.02(-0.13%) |
May 08, 2012 | 14.93 | 14.94 | 14.91 | 14.94 | 57,262 | +0.03(+0.20%) |
May 07, 2012 | 14.94 | 14.94 | 14.90 | 14.91 | 44,565 | -0.01(-0.07%) |
May 04, 2012 | 14.92 | 14.92 | 14.89 | 14.92 | 67,933 | +0.03(+0.20%) |
May 03, 2012 | 14.86 | 14.90 | 14.86 | 14.89 | 112,175 | +0.00(+0.00%) |
May 02, 2012 | 14.88 | 14.89 | 14.87 | 14.89 | 87,080 | +0.01(+0.07%) |