Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.16 | 16.22 | 15.83 | 15.98 | 3,691,764 | -0.25(-1.57%) |
May 30, 2013 | 16.02 | 16.44 | 15.99 | 16.23 | 1,344,465 | +0.22(+1.40%) |
May 29, 2013 | 15.79 | 16.10 | 15.76 | 16.01 | 694,173 | +0.12(+0.73%) |
May 28, 2013 | 15.72 | 16.12 | 15.72 | 15.89 | 785,428 | +0.07(+0.44%) |
May 24, 2013 | 15.87 | 16.04 | 15.70 | 15.82 | 524,579 | -0.08(-0.53%) |
May 23, 2013 | 15.63 | 15.96 | 15.61 | 15.91 | 531,931 | +0.20(+1.28%) |
May 22, 2013 | 15.92 | 16.03 | 15.59 | 15.71 | 1,208,033 | -0.25(-1.55%) |
May 21, 2013 | 15.93 | 16.12 | 15.92 | 15.96 | 645,914 | +0.08(+0.49%) |
May 20, 2013 | 15.86 | 16.03 | 15.84 | 15.88 | 500,849 | +0.04(+0.24%) |
May 17, 2013 | 15.88 | 16.13 | 15.80 | 15.84 | 700,537 | -0.08(-0.49%) |
May 16, 2013 | 15.72 | 15.94 | 15.40 | 15.92 | 1,390,726 | +0.08(+0.54%) |
May 15, 2013 | 15.58 | 15.97 | 15.52 | 15.83 | 599,904 | +0.27(+1.75%) |
May 13, 2013 | 15.69 | 15.70 | 15.52 | 15.56 | 719,832 | -0.13(-0.83%) |
May 10, 2013 | 15.56 | 15.83 | 15.56 | 15.69 | 759,355 | +0.04(+0.25%) |
May 09, 2013 | 15.74 | 15.86 | 15.58 | 15.65 | 899,901 | -0.08(-0.54%) |
May 08, 2013 | 15.64 | 15.78 | 15.61 | 15.74 | 858,835 | +0.08(+0.49%) |
May 07, 2013 | 15.33 | 15.68 | 15.29 | 15.66 | 559,122 | +0.37(+2.41%) |
May 06, 2013 | 15.12 | 15.41 | 14.98 | 15.29 | 481,071 | +0.21(+1.37%) |
May 03, 2013 | 15.02 | 15.71 | 14.91 | 15.08 | 936,550 | +0.18(+1.18%) |
May 02, 2013 | 14.92 | 15.10 | 14.65 | 14.91 | 1,251,064 | -0.13(-0.87%) |
May 01, 2013 | 15.32 | 15.34 | 14.76 | 15.04 | 1,032,074 | -0.44(-2.83%) |
Apr 30, 2013 | 15.09 | 15.73 | 14.89 | 15.48 | 1,344,036 | +0.47(+3.12%) |
Apr 29, 2013 | 15.00 | 15.36 | 14.90 | 15.01 | 836,048 | +0.09(+0.62%) |
Apr 26, 2013 | 15.35 | 15.40 | 14.92 | 14.92 | 596,082 | -0.48(-3.14%) |
Apr 25, 2013 | 15.50 | 15.64 | 15.38 | 15.40 | 265,598 | +0.02(+0.10%) |
Apr 24, 2013 | 14.95 | 15.53 | 14.95 | 15.38 | 587,679 | +0.47(+3.14%) |
Apr 23, 2013 | 14.75 | 14.94 | 14.69 | 14.92 | 550,316 | +0.26(+1.78%) |
Apr 22, 2013 | 14.72 | 14.73 | 14.56 | 14.65 | 363,911 | -0.01(-0.05%) |
Apr 19, 2013 | 14.63 | 14.91 | 14.57 | 14.66 | 442,981 | +0.03(+0.21%) |
Apr 18, 2013 | 14.70 | 14.83 | 14.62 | 14.63 | 489,487 | -0.02(-0.16%) |
Apr 17, 2013 | 15.09 | 15.09 | 14.64 | 14.65 | 884,752 | -0.49(-3.24%) |
Apr 16, 2013 | 15.09 | 15.28 | 15.05 | 15.15 | 319,939 | +0.18(+1.18%) |
Apr 15, 2013 | 15.12 | 15.16 | 14.92 | 14.97 | 697,674 | -0.28(-1.81%) |
Apr 12, 2013 | 15.37 | 15.45 | 15.25 | 15.25 | 476,531 | -0.21(-1.39%) |
Apr 11, 2013 | 15.45 | 15.61 | 15.32 | 15.46 | 205,339 | +0.04(+0.25%) |
Apr 10, 2013 | 15.29 | 15.48 | 15.18 | 15.42 | 430,502 | +0.15(+1.00%) |
Apr 09, 2013 | 15.25 | 15.33 | 15.19 | 15.27 | 439,137 | +0.02(+0.10%) |
Apr 08, 2013 | 15.16 | 15.29 | 15.06 | 15.25 | 772,065 | +0.10(+0.66%) |
Apr 05, 2013 | 15.44 | 15.50 | 15.01 | 15.15 | 1,280,524 | -0.44(-2.80%) |
Apr 04, 2013 | 15.97 | 15.97 | 15.54 | 15.59 | 796,618 | -0.38(-2.35%) |
Apr 03, 2013 | 16.17 | 16.27 | 15.87 | 15.97 | 529,473 | -0.19(-1.19%) |
Apr 02, 2013 | 16.47 | 16.53 | 16.09 | 16.16 | 255,592 | -0.24(-1.45%) |
Apr 01, 2013 | 16.63 | 16.69 | 16.32 | 16.40 | 528,222 | -0.25(-1.52%) |
Mar 28, 2013 | 16.40 | 16.78 | 16.31 | 16.65 | 510,290 | +0.29(+1.78%) |
Mar 27, 2013 | 16.30 | 16.38 | 16.14 | 16.36 | 282,970 | +0.07(+0.42%) |
Mar 26, 2013 | 16.30 | 16.33 | 16.16 | 16.29 | 376,550 | +0.02(+0.14%) |
Mar 25, 2013 | 16.26 | 16.34 | 16.22 | 16.27 | 369,693 | +0.06(+0.38%) |
Mar 22, 2013 | 16.16 | 16.26 | 16.12 | 16.20 | 390,539 | +0.05(+0.29%) |
Mar 21, 2013 | 16.20 | 16.21 | 16.14 | 16.16 | 358,759 | -0.07(-0.43%) |
Mar 20, 2013 | 16.16 | 16.26 | 16.11 | 16.23 | 610,874 | +0.08(+0.48%) |
Mar 19, 2013 | 16.50 | 16.57 | 16.04 | 16.15 | 520,428 | -0.35(-2.09%) |
Mar 18, 2013 | 16.37 | 16.61 | 16.33 | 16.50 | 325,025 | -0.03(-0.19%) |
Mar 15, 2013 | 16.25 | 16.53 | 16.23 | 16.53 | 577,912 | +0.26(+1.60%) |
Mar 14, 2013 | 16.27 | 16.32 | 16.25 | 16.27 | 338,209 | -0.02(-0.09%) |
Mar 13, 2013 | 16.24 | 16.34 | 16.17 | 16.28 | 320,536 | +0.04(+0.24%) |
Mar 12, 2013 | 16.14 | 16.30 | 16.14 | 16.24 | 496,306 | +0.08(+0.47%) |
Mar 11, 2013 | 16.06 | 16.26 | 15.99 | 16.17 | 563,359 | +0.08(+0.52%) |
Mar 08, 2013 | 16.05 | 16.08 | 15.97 | 16.08 | 461,204 | +0.15(+0.96%) |
Mar 07, 2013 | 16.07 | 16.15 | 15.91 | 15.93 | 615,668 | -0.12(-0.77%) |
Mar 06, 2013 | 16.37 | 16.41 | 15.92 | 16.05 | 860,782 | -0.32(-1.97%) |
Mar 05, 2013 | 16.37 | 16.50 | 16.19 | 16.37 | 752,912 | +0.11(+0.66%) |
Mar 04, 2013 | 17.49 | 17.49 | 16.17 | 16.27 | 3,106,163 | -1.29(-7.34%) |
Mar 01, 2013 | 17.42 | 17.58 | 17.30 | 17.56 | 1,003,907 | +0.08(+0.44%) |
Feb 28, 2013 | 17.37 | 17.49 | 17.12 | 17.48 | 858,764 | +0.18(+1.06%) |
Feb 27, 2013 | 17.01 | 17.40 | 17.00 | 17.29 | 1,188,495 | +0.30(+1.76%) |
Feb 26, 2013 | 16.32 | 17.61 | 15.88 | 17.00 | 2,161,371 | +0.68(+4.19%) |
Feb 25, 2013 | 17.25 | 17.29 | 16.21 | 16.31 | 1,502,437 | -0.95(-5.51%) |
Feb 22, 2013 | 17.27 | 17.36 | 17.00 | 17.26 | 775,553 | -0.07(-0.40%) |
Feb 21, 2013 | 17.39 | 17.40 | 17.06 | 17.33 | 1,254,646 | -0.09(-0.53%) |
Feb 20, 2013 | 17.33 | 17.44 | 17.20 | 17.42 | 567,938 | +0.10(+0.58%) |
Feb 19, 2013 | 17.17 | 17.50 | 17.15 | 17.33 | 500,957 | +0.12(+0.71%) |
Feb 15, 2013 | 17.17 | 17.24 | 16.96 | 17.20 | 567,721 | -0.02(-0.09%) |
Feb 14, 2013 | 17.11 | 17.22 | 16.93 | 17.22 | 235,833 | +0.05(+0.31%) |
Feb 13, 2013 | 16.77 | 17.19 | 16.72 | 17.16 | 706,772 | +0.43(+2.58%) |
Feb 12, 2013 | 16.23 | 16.90 | 16.08 | 16.73 | 663,010 | +0.27(+1.67%) |
Feb 11, 2013 | 16.23 | 16.48 | 16.04 | 16.46 | 309,683 | +0.22(+1.36%) |
Feb 08, 2013 | 16.26 | 16.38 | 16.13 | 16.24 | 134,916 | -0.05(-0.28%) |
Feb 07, 2013 | 16.24 | 16.34 | 16.12 | 16.28 | 220,059 | +0.02(+0.09%) |
Feb 06, 2013 | 16.21 | 16.30 | 16.15 | 16.27 | 156,741 | -0.43(-2.56%) |
Feb 04, 2013 | 16.53 | 16.74 | 16.50 | 16.69 | 361,533 | +0.02(+0.14%) |
Feb 01, 2013 | 16.74 | 16.79 | 16.53 | 16.67 | 563,186 | -0.05(-0.27%) |
Jan 31, 2013 | 16.52 | 16.79 | 16.50 | 16.72 | 516,319 | +0.18(+1.11%) |
Jan 30, 2013 | 16.61 | 16.74 | 16.50 | 16.53 | 585,009 | -0.05(-0.28%) |
Jan 29, 2013 | 16.47 | 16.63 | 16.42 | 16.58 | 337,839 | +0.13(+0.79%) |
Jan 28, 2013 | 16.59 | 16.61 | 16.29 | 16.45 | 714,172 | -0.16(-0.96%) |
Jan 25, 2013 | 16.37 | 16.66 | 16.26 | 16.61 | 498,448 | +0.23(+1.40%) |
Jan 24, 2013 | 16.35 | 16.45 | 16.20 | 16.38 | 302,126 | +0.05(+0.28%) |
Jan 23, 2013 | 16.56 | 16.56 | 16.29 | 16.34 | 288,650 | -0.19(-1.15%) |
Jan 22, 2013 | 16.37 | 16.75 | 16.30 | 16.53 | 535,690 | +0.14(+0.84%) |
Jan 18, 2013 | 16.16 | 16.39 | 16.13 | 16.39 | 519,201 | +0.20(+1.23%) |
Jan 17, 2013 | 16.14 | 16.22 | 15.91 | 16.19 | 383,706 | +0.08(+0.47%) |
Jan 16, 2013 | 16.14 | 16.27 | 16.05 | 16.11 | 355,765 | -0.05(-0.28%) |
Jan 15, 2013 | 16.06 | 16.20 | 16.00 | 16.16 | 270,457 | +0.08(+0.52%) |
Jan 14, 2013 | 16.18 | 16.28 | 15.95 | 16.08 | 255,017 | -0.08(-0.47%) |
Jan 11, 2013 | 16.15 | 16.20 | 16.01 | 16.15 | 201,283 | +0.04(+0.24%) |
Jan 10, 2013 | 16.19 | 16.19 | 15.97 | 16.11 | 316,982 | +0.03(+0.19%) |
Jan 09, 2013 | 16.05 | 16.15 | 15.90 | 16.08 | 337,877 | +0.07(+0.43%) |
Jan 08, 2013 | 16.04 | 16.18 | 15.92 | 16.02 | 357,533 | +0.00(+0.00%) |
Jan 07, 2013 | 16.11 | 16.37 | 15.97 | 16.02 | 538,071 | -0.14(-0.85%) |
Jan 04, 2013 | 16.03 | 16.23 | 15.99 | 16.15 | 476,266 | +0.13(+0.81%) |
Jan 03, 2013 | 16.00 | 16.11 | 15.92 | 16.02 | 397,272 | +0.00(+0.00%) |
Jan 02, 2013 | 16.02 | 16.14 | 15.94 | 16.02 | 578,158 | +0.08(+0.53%) |
Dec 31, 2012 | 15.79 | 15.95 | 15.66 | 15.94 | 293,070 | +0.18(+1.16%) |
Dec 28, 2012 | 15.79 | 16.06 | 15.67 | 15.76 | 813,688 | -0.13(-0.82%) |
Dec 27, 2012 | 16.11 | 16.13 | 15.68 | 15.89 | 531,563 | -0.14(-0.86%) |
Dec 26, 2012 | 16.22 | 16.36 | 16.00 | 16.02 | 584,237 | -0.14(-0.85%) |
Dec 24, 2012 | 16.11 | 16.17 | 15.82 | 16.16 | 330,154 | +0.03(+0.19%) |
Dec 21, 2012 | 16.07 | 16.31 | 15.89 | 16.13 | 651,417 | -0.09(-0.56%) |
Dec 20, 2012 | 16.43 | 16.50 | 16.22 | 16.22 | 337,249 | -0.27(-1.62%) |
Dec 19, 2012 | 16.47 | 16.63 | 16.34 | 16.49 | 245,556 | -0.05(-0.28%) |
Dec 18, 2012 | 16.50 | 16.70 | 16.41 | 16.53 | 389,187 | +0.07(+0.42%) |
Dec 17, 2012 | 16.21 | 16.49 | 16.11 | 16.47 | 258,893 | +0.27(+1.65%) |
Dec 14, 2012 | 16.08 | 16.27 | 16.05 | 16.20 | 363,583 | +0.08(+0.47%) |
Dec 13, 2012 | 16.21 | 16.27 | 15.97 | 16.12 | 515,312 | -0.12(-0.75%) |
Dec 12, 2012 | 16.15 | 16.30 | 16.00 | 16.24 | 475,394 | +0.11(+0.66%) |
Dec 11, 2012 | 16.17 | 16.37 | 16.09 | 16.14 | 301,694 | +0.05(+0.28%) |
Dec 10, 2012 | 16.17 | 16.32 | 15.80 | 16.09 | 1,531,352 | -0.07(-0.43%) |
Dec 07, 2012 | 16.98 | 17.01 | 15.85 | 16.16 | 2,136,485 | -0.72(-4.25%) |
Dec 06, 2012 | 16.99 | 17.00 | 16.69 | 16.88 | 469,487 | -0.05(-0.27%) |
Dec 05, 2012 | 16.85 | 17.01 | 16.79 | 16.92 | 772,595 | +0.11(+0.64%) |
Dec 04, 2012 | 17.13 | 17.24 | 16.72 | 16.82 | 818,055 | -0.66(-3.80%) |
Nov 30, 2012 | 17.33 | 17.49 | 17.20 | 17.48 | 758,892 | +0.24(+1.37%) |
Nov 29, 2012 | 17.12 | 17.34 | 16.99 | 17.24 | 418,342 | +0.15(+0.89%) |
Nov 28, 2012 | 16.73 | 17.10 | 16.66 | 17.09 | 588,987 | +0.31(+1.82%) |
Nov 27, 2012 | 16.73 | 16.87 | 16.56 | 16.79 | 458,707 | +0.08(+0.46%) |
Nov 26, 2012 | 16.49 | 16.75 | 16.47 | 16.71 | 376,732 | +0.19(+1.16%) |
Nov 23, 2012 | 16.37 | 16.53 | 16.11 | 16.52 | 297,068 | +0.21(+1.31%) |
Nov 21, 2012 | 16.18 | 16.35 | 15.89 | 16.31 | 642,516 | +0.10(+0.61%) |
Nov 20, 2012 | 16.14 | 16.36 | 16.14 | 16.21 | 394,274 | +0.05(+0.33%) |
Nov 19, 2012 | 16.29 | 16.34 | 16.08 | 16.15 | 406,672 | +0.00(+0.00%) |
Nov 16, 2012 | 15.89 | 16.37 | 15.85 | 16.15 | 799,326 | +0.31(+1.97%) |
Nov 15, 2012 | 15.68 | 16.03 | 15.68 | 15.84 | 544,222 | +0.19(+1.22%) |
Nov 14, 2012 | 15.85 | 16.13 | 15.64 | 15.65 | 948,547 | -0.13(-0.81%) |
Nov 13, 2012 | 15.85 | 16.03 | 15.73 | 15.78 | 389,502 | -0.15(-0.95%) |
Nov 12, 2012 | 16.24 | 16.36 | 15.88 | 15.93 | 754,725 | -0.27(-1.69%) |
Nov 09, 2012 | 16.16 | 16.32 | 16.09 | 16.20 | 700,246 | +0.04(+0.24%) |
Nov 08, 2012 | 16.80 | 16.94 | 16.10 | 16.16 | 872,842 | -0.70(-4.14%) |
Nov 07, 2012 | 16.53 | 17.05 | 16.42 | 16.86 | 1,092,567 | +0.14(+0.82%) |
Nov 06, 2012 | 16.43 | 16.80 | 16.32 | 16.72 | 529,006 | +0.19(+1.15%) |
Nov 05, 2012 | 16.43 | 16.55 | 16.02 | 16.54 | 764,681 | +0.08(+0.51%) |
Nov 02, 2012 | 16.89 | 16.98 | 16.32 | 16.45 | 909,132 | -0.36(-2.17%) |
Nov 01, 2012 | 17.12 | 17.32 | 16.70 | 16.82 | 1,396,958 | -0.24(-1.42%) |
Oct 31, 2012 | 16.02 | 17.88 | 15.80 | 17.06 | 2,448,825 | +1.24(+7.81%) |
Oct 26, 2012 | 15.98 | 15.82 | 15.82 | 15.82 | 932,503 | -0.17(-1.09%) |
Oct 25, 2012 | 16.13 | 16.27 | 15.88 | 16.00 | 711,872 | +0.01(+0.05%) |
Oct 24, 2012 | 16.13 | 16.16 | 15.82 | 15.99 | 684,751 | -0.10(-0.61%) |
Oct 23, 2012 | 15.92 | 16.10 | 15.59 | 16.09 | 731,137 | +0.33(+2.07%) |
Oct 19, 2012 | 15.62 | 16.05 | 15.62 | 15.76 | 801,769 | -0.02(-0.10%) |
Oct 18, 2012 | 15.72 | 15.78 | 15.64 | 15.78 | 370,098 | +0.03(+0.19%) |
Oct 17, 2012 | 15.71 | 15.78 | 15.59 | 15.75 | 386,344 | +0.13(+0.83%) |
Oct 16, 2012 | 15.75 | 15.93 | 15.54 | 15.62 | 555,557 | -0.03(-0.19%) |
Oct 15, 2012 | 15.81 | 16.00 | 15.50 | 15.65 | 598,986 | -0.08(-0.53%) |
Oct 12, 2012 | 15.85 | 16.10 | 15.67 | 15.73 | 431,584 | -0.12(-0.77%) |
Oct 11, 2012 | 15.48 | 15.93 | 15.44 | 15.85 | 854,530 | +0.46(+2.96%) |
Oct 10, 2012 | 15.32 | 15.40 | 15.10 | 15.40 | 650,416 | +0.08(+0.50%) |
Oct 09, 2012 | 15.59 | 15.59 | 15.24 | 15.32 | 396,961 | -0.24(-1.56%) |
Oct 08, 2012 | 15.36 | 15.66 | 15.28 | 15.56 | 403,778 | +0.21(+1.38%) |
Oct 05, 2012 | 15.36 | 15.41 | 15.21 | 15.35 | 581,852 | +0.12(+0.80%) |
Oct 04, 2012 | 15.25 | 15.40 | 15.09 | 15.23 | 416,378 | +0.16(+1.06%) |
Oct 03, 2012 | 14.70 | 15.08 | 14.42 | 15.07 | 903,241 | +0.43(+2.95%) |
Oct 02, 2012 | 14.70 | 14.78 | 14.53 | 14.64 | 847,780 | -0.06(-0.41%) |
Oct 01, 2012 | 14.65 | 14.80 | 14.53 | 14.70 | 2,420,484 | +0.11(+0.78%) |
Sep 28, 2012 | 15.08 | 15.25 | 14.45 | 14.59 | 2,206,405 | -0.47(-3.12%) |
Sep 27, 2012 | 15.34 | 15.40 | 15.04 | 15.06 | 703,244 | -0.17(-1.15%) |
Sep 26, 2012 | 15.39 | 15.47 | 15.06 | 15.23 | 1,491,328 | -0.19(-1.23%) |
Sep 25, 2012 | 14.99 | 15.48 | 14.93 | 15.42 | 2,635,141 | +0.57(+3.83%) |
Sep 24, 2012 | 14.69 | 15.01 | 14.50 | 14.85 | 797,640 | +0.21(+1.45%) |
Sep 21, 2012 | 14.59 | 14.75 | 14.53 | 14.64 | 875,858 | +0.06(+0.42%) |
Sep 20, 2012 | 14.48 | 14.62 | 14.41 | 14.58 | 837,915 | -0.05(-0.36%) |
Sep 19, 2012 | 14.87 | 14.87 | 14.62 | 14.63 | 492,876 | -0.20(-1.38%) |
Sep 18, 2012 | 14.62 | 15.10 | 14.62 | 14.84 | 554,277 | +0.17(+1.14%) |
Sep 17, 2012 | 14.93 | 14.93 | 14.63 | 14.67 | 360,712 | -0.27(-1.83%) |
Sep 14, 2012 | 14.85 | 15.27 | 14.80 | 14.94 | 896,972 | +0.16(+1.08%) |
Sep 13, 2012 | 14.68 | 14.83 | 14.59 | 14.78 | 574,135 | +0.06(+0.41%) |
Sep 12, 2012 | 14.50 | 14.76 | 14.49 | 14.72 | 559,913 | +0.27(+1.89%) |
Sep 11, 2012 | 14.27 | 14.53 | 14.18 | 14.45 | 721,355 | +0.23(+1.60%) |
Sep 10, 2012 | 14.21 | 14.25 | 14.09 | 14.22 | 742,759 | +0.01(+0.05%) |
Sep 07, 2012 | 14.27 | 14.27 | 14.09 | 14.21 | 721,215 | +0.02(+0.11%) |
Sep 06, 2012 | 14.19 | 14.37 | 14.11 | 14.20 | 596,812 | +0.08(+0.54%) |
Sep 05, 2012 | 13.98 | 14.20 | 13.81 | 14.12 | 443,198 | +0.11(+0.81%) |
Sep 04, 2012 | 14.16 | 14.23 | 13.89 | 14.01 | 1,134,190 | -0.14(-1.02%) |
Aug 31, 2012 | 14.09 | 14.24 | 13.81 | 14.15 | 1,131,029 | +0.20(+1.41%) |
Aug 30, 2012 | 13.97 | 14.17 | 13.65 | 13.96 | 4,108,637 | -0.69(-4.71%) |
Aug 29, 2012 | 14.67 | 14.70 | 14.58 | 14.65 | 226,744 | +0.08(+0.52%) |
Aug 27, 2012 | 14.87 | 14.93 | 14.53 | 14.57 | 649,937 | -0.27(-1.84%) |
Aug 24, 2012 | 14.75 | 14.93 | 14.72 | 14.84 | 540,548 | +0.07(+0.46%) |
Aug 23, 2012 | 14.88 | 14.90 | 14.70 | 14.78 | 307,652 | -0.11(-0.76%) |
Aug 22, 2012 | 14.92 | 15.04 | 14.87 | 14.89 | 693,156 | -0.13(-0.86%) |
Aug 21, 2012 | 14.91 | 15.11 | 14.88 | 15.02 | 572,920 | +0.14(+0.92%) |
Aug 20, 2012 | 14.70 | 15.00 | 14.56 | 14.88 | 455,117 | +0.17(+1.13%) |
Aug 17, 2012 | 14.81 | 14.83 | 14.71 | 14.71 | 200,801 | -0.08(-0.56%) |
Aug 16, 2012 | 14.63 | 14.88 | 14.53 | 14.80 | 352,549 | +0.20(+1.35%) |
Aug 15, 2012 | 14.64 | 14.75 | 14.41 | 14.60 | 631,754 | +0.15(+1.01%) |
Aug 14, 2012 | 14.60 | 14.68 | 14.29 | 14.46 | 893,499 | -0.02(-0.16%) |
Aug 13, 2012 | 14.39 | 14.52 | 14.30 | 14.48 | 454,474 | +0.04(+0.26%) |
Aug 10, 2012 | 14.25 | 14.55 | 14.25 | 14.44 | 775,724 | +0.14(+0.95%) |
Aug 09, 2012 | 14.26 | 14.46 | 14.15 | 14.30 | 461,040 | +0.09(+0.64%) |
Aug 08, 2012 | 14.22 | 14.34 | 14.09 | 14.21 | 1,231,918 | -0.08(-0.53%) |
Aug 07, 2012 | 14.35 | 14.48 | 14.17 | 14.29 | 1,337,416 | -0.03(-0.21%) |
Aug 06, 2012 | 14.30 | 14.46 | 14.24 | 14.32 | 1,340,926 | -0.02(-0.10%) |
Aug 03, 2012 | 14.32 | 14.46 | 14.07 | 14.33 | 3,104,714 | +0.01(+0.05%) |
Aug 02, 2012 | 15.00 | 15.11 | 13.42 | 14.33 | 5,048,220 | -1.03(-6.68%) |
Aug 01, 2012 | 15.95 | 16.05 | 15.32 | 15.35 | 846,505 | -0.53(-3.32%) |
Jul 31, 2012 | 16.07 | 16.20 | 15.81 | 15.88 | 726,051 | -0.22(-1.36%) |
Jul 30, 2012 | 16.30 | 16.43 | 16.04 | 16.10 | 449,896 | -0.22(-1.34%) |
Jul 27, 2012 | 15.89 | 16.53 | 15.82 | 16.32 | 987,447 | +0.44(+2.75%) |
Jul 26, 2012 | 15.80 | 15.98 | 15.74 | 15.88 | 357,210 | +0.26(+1.69%) |
Jul 25, 2012 | 15.30 | 15.75 | 15.28 | 15.62 | 451,296 | +0.38(+2.52%) |
Jul 24, 2012 | 15.46 | 15.56 | 15.22 | 15.23 | 453,452 | -0.21(-1.37%) |
Jul 23, 2012 | 15.26 | 15.44 | 15.09 | 15.44 | 782,239 | -0.10(-0.63%) |
Jul 20, 2012 | 15.65 | 15.82 | 15.34 | 15.54 | 416,234 | -0.26(-1.62%) |
Jul 19, 2012 | 15.88 | 15.92 | 15.72 | 15.80 | 342,452 | -0.05(-0.33%) |
Jul 18, 2012 | 15.83 | 16.00 | 15.78 | 15.85 | 437,208 | +0.02(+0.14%) |
Jul 17, 2012 | 15.98 | 16.01 | 15.74 | 15.83 | 437,687 | -0.11(-0.71%) |
Jul 16, 2012 | 16.28 | 16.30 | 15.86 | 15.94 | 392,406 | -0.31(-1.90%) |
Jul 13, 2012 | 16.28 | 16.40 | 16.22 | 16.25 | 248,827 | +0.01(+0.05%) |
Jul 12, 2012 | 16.08 | 16.33 | 16.06 | 16.24 | 420,407 | +0.07(+0.42%) |
Jul 11, 2012 | 16.06 | 16.23 | 15.93 | 16.17 | 457,852 | +0.07(+0.42%) |
Jul 10, 2012 | 16.32 | 16.48 | 16.04 | 16.11 | 414,064 | -0.13(-0.79%) |
Jul 09, 2012 | 16.23 | 16.29 | 16.14 | 16.23 | 357,656 | -0.03(-0.19%) |
Jul 06, 2012 | 16.37 | 16.49 | 16.17 | 16.26 | 416,613 | -0.24(-1.46%) |
Jul 05, 2012 | 16.47 | 16.57 | 16.16 | 16.50 | 617,938 | -0.05(-0.32%) |
Jul 03, 2012 | 16.52 | 16.90 | 16.29 | 16.56 | 257,676 | +0.13(+0.78%) |
Jul 02, 2012 | 15.96 | 16.61 | 15.86 | 16.43 | 846,210 | +0.41(+2.59%) |
Jun 29, 2012 | 15.74 | 16.14 | 15.57 | 16.02 | 452,769 | +0.57(+3.66%) |
Jun 28, 2012 | 15.31 | 15.56 | 15.10 | 15.45 | 745,201 | +0.02(+0.10%) |
Jun 27, 2012 | 15.10 | 15.51 | 15.03 | 15.43 | 433,647 | +0.32(+2.14%) |
Jun 26, 2012 | 14.91 | 15.27 | 14.89 | 15.11 | 641,565 | +0.20(+1.37%) |
Jun 25, 2012 | 14.64 | 14.92 | 14.49 | 14.91 | 499,035 | +0.11(+0.71%) |
Jun 22, 2012 | 14.92 | 14.99 | 14.75 | 14.80 | 479,445 | -0.05(-0.30%) |
Jun 21, 2012 | 15.45 | 15.45 | 14.83 | 14.85 | 319,268 | -0.60(-3.86%) |
Jun 20, 2012 | 15.63 | 15.65 | 15.40 | 15.44 | 248,134 | -0.14(-0.87%) |
Jun 19, 2012 | 15.37 | 15.68 | 15.27 | 15.58 | 281,882 | +0.27(+1.77%) |
Jun 18, 2012 | 15.10 | 15.43 | 14.98 | 15.31 | 741,215 | +0.17(+1.10%) |
Jun 15, 2012 | 14.64 | 15.16 | 14.53 | 15.14 | 703,820 | +0.54(+3.66%) |
Jun 14, 2012 | 14.51 | 14.70 | 14.49 | 14.61 | 266,073 | +0.10(+0.68%) |
Jun 13, 2012 | 14.66 | 15.04 | 14.39 | 14.51 | 551,548 | -0.20(-1.38%) |
Jun 12, 2012 | 14.55 | 14.73 | 14.45 | 14.71 | 413,449 | +0.20(+1.35%) |
Jun 11, 2012 | 15.02 | 15.08 | 14.49 | 14.52 | 509,721 | -0.44(-2.97%) |
Jun 08, 2012 | 14.84 | 15.21 | 14.71 | 14.96 | 555,585 | +0.08(+0.51%) |
Jun 07, 2012 | 15.19 | 15.24 | 14.70 | 14.88 | 768,887 | -0.21(-1.40%) |
Jun 06, 2012 | 14.72 | 15.18 | 14.69 | 15.10 | 868,116 | +0.50(+3.41%) |
Jun 05, 2012 | 14.26 | 14.67 | 14.21 | 14.60 | 469,096 | +0.26(+1.84%) |
Jun 04, 2012 | 14.72 | 14.76 | 14.19 | 14.33 | 486,090 | -0.38(-2.61%) |