Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.52 | 16.89 | 16.49 | 16.69 | 25,229 | +0.00(+0.00%) |
May 30, 2013 | 16.70 | 16.71 | 16.62 | 16.69 | 14,574 | +0.03(+0.21%) |
May 29, 2013 | 16.83 | 16.83 | 16.47 | 16.65 | 35,822 | -0.35(-2.07%) |
May 28, 2013 | 17.00 | 17.02 | 16.84 | 17.01 | 22,465 | +0.30(+1.80%) |
May 24, 2013 | 16.41 | 16.75 | 16.41 | 16.71 | 0 | +0.25(+1.51%) |
May 23, 2013 | 16.42 | 16.74 | 16.37 | 16.46 | 0 | -0.17(-1.03%) |
May 22, 2013 | 16.94 | 17.15 | 16.59 | 16.63 | 0 | -0.29(-1.73%) |
May 21, 2013 | 17.02 | 17.07 | 16.92 | 16.92 | 0 | +0.02(+0.10%) |
May 20, 2013 | 16.96 | 17.09 | 16.90 | 16.90 | 0 | +0.03(+0.15%) |
May 17, 2013 | 16.73 | 16.96 | 16.62 | 16.88 | 0 | +0.16(+0.98%) |
May 16, 2013 | 16.63 | 16.74 | 16.53 | 16.71 | 25,243 | -0.02(-0.10%) |
May 15, 2013 | 16.67 | 16.83 | 16.54 | 16.73 | 0 | -0.09(-0.56%) |
May 13, 2013 | 16.68 | 16.83 | 16.47 | 16.83 | 0 | +0.11(+0.67%) |
May 10, 2013 | 16.62 | 16.83 | 16.58 | 16.71 | 0 | +0.04(+0.26%) |
May 09, 2013 | 16.75 | 16.79 | 16.41 | 16.67 | 0 | -0.07(-0.41%) |
May 08, 2013 | 16.56 | 16.75 | 16.41 | 16.74 | 0 | +0.17(+1.04%) |
May 07, 2013 | 16.36 | 16.59 | 16.36 | 16.57 | 0 | +0.18(+1.10%) |
May 06, 2013 | 16.37 | 16.56 | 16.12 | 16.39 | 0 | -0.05(-0.31%) |
May 03, 2013 | 16.32 | 16.46 | 16.24 | 16.44 | 0 | +0.20(+1.22%) |
May 02, 2013 | 15.93 | 16.31 | 15.93 | 16.24 | 0 | +0.35(+2.22%) |
May 01, 2013 | 15.98 | 16.16 | 15.52 | 15.89 | 0 | -0.11(-0.70%) |
Apr 30, 2013 | 16.34 | 16.34 | 15.78 | 16.00 | 0 | -0.38(-2.31%) |
Apr 29, 2013 | 16.15 | 16.42 | 16.15 | 16.38 | 10,144 | +0.32(+1.98%) |
Apr 26, 2013 | 16.21 | 16.35 | 16.06 | 16.06 | 16,396 | -0.17(-1.06%) |
Apr 25, 2013 | 16.10 | 16.31 | 16.03 | 16.23 | 0 | +0.15(+0.91%) |
Apr 24, 2013 | 15.94 | 16.18 | 15.85 | 16.09 | 19,631 | +0.09(+0.59%) |
Apr 23, 2013 | 15.97 | 16.14 | 15.83 | 15.99 | 32,937 | +0.11(+0.70%) |
Apr 22, 2013 | 15.98 | 16.20 | 15.62 | 15.88 | 28,690 | -0.18(-1.12%) |
Apr 19, 2013 | 15.89 | 16.23 | 15.80 | 16.06 | 34,362 | +0.22(+1.41%) |
Apr 18, 2013 | 15.19 | 16.39 | 14.95 | 15.84 | 54,723 | +0.64(+4.18%) |
Apr 17, 2013 | 15.74 | 16.09 | 14.76 | 15.20 | 58,592 | -0.54(-3.44%) |
Apr 16, 2013 | 15.88 | 15.98 | 15.69 | 15.74 | 52,334 | +0.18(+1.16%) |
Apr 15, 2013 | 16.32 | 16.41 | 15.49 | 15.56 | 56,007 | -0.93(-5.62%) |
Apr 12, 2013 | 16.36 | 16.59 | 16.36 | 16.49 | 15,314 | -0.03(-0.21%) |
Apr 11, 2013 | 16.62 | 16.71 | 16.23 | 16.53 | 25,034 | -0.07(-0.41%) |
Apr 10, 2013 | 16.75 | 16.89 | 16.56 | 16.59 | 25,128 | -0.11(-0.67%) |
Apr 09, 2013 | 16.63 | 16.83 | 16.36 | 16.71 | 24,085 | +0.12(+0.72%) |
Apr 08, 2013 | 16.62 | 16.82 | 16.26 | 16.59 | 25,606 | +0.21(+1.31%) |
Apr 05, 2013 | 16.27 | 16.92 | 16.25 | 16.37 | 33,133 | -0.18(-1.09%) |
Apr 04, 2013 | 16.23 | 16.61 | 16.23 | 16.55 | 18,241 | +0.32(+1.96%) |
Apr 03, 2013 | 16.83 | 17.18 | 16.23 | 16.23 | 29,116 | -0.46(-2.78%) |
Apr 02, 2013 | 17.09 | 17.39 | 16.69 | 16.70 | 66,845 | -0.20(-1.17%) |
Apr 01, 2013 | 16.66 | 16.95 | 16.57 | 16.89 | 87,004 | +0.30(+1.81%) |
Mar 28, 2013 | 16.43 | 16.61 | 16.43 | 16.59 | 55,697 | +0.21(+1.26%) |
Mar 27, 2013 | 16.24 | 16.41 | 16.12 | 16.39 | 29,401 | +0.07(+0.42%) |
Mar 26, 2013 | 16.29 | 16.32 | 16.15 | 16.32 | 8,767 | +0.19(+1.17%) |
Mar 25, 2013 | 16.45 | 16.46 | 15.89 | 16.13 | 60,089 | -0.21(-1.31%) |
Mar 22, 2013 | 16.35 | 16.41 | 16.32 | 16.35 | 6,883 | -0.01(-0.05%) |
Mar 21, 2013 | 16.40 | 16.40 | 16.16 | 16.35 | 17,977 | -0.14(-0.83%) |
Mar 20, 2013 | 16.46 | 16.61 | 16.30 | 16.49 | 13,182 | +0.23(+1.43%) |
Mar 19, 2013 | 16.24 | 16.42 | 16.14 | 16.26 | 13,896 | -0.03(-0.21%) |
Mar 18, 2013 | 15.83 | 16.41 | 15.83 | 16.29 | 38,402 | +0.32(+1.99%) |
Mar 15, 2013 | 16.07 | 16.32 | 15.77 | 15.98 | 140,658 | -0.05(-0.32%) |
Mar 14, 2013 | 16.25 | 16.40 | 15.92 | 16.03 | 44,754 | -0.22(-1.37%) |
Mar 13, 2013 | 16.41 | 17.06 | 16.21 | 16.25 | 58,460 | -0.13(-0.79%) |
Mar 12, 2013 | 16.84 | 16.99 | 16.35 | 16.38 | 20,572 | -0.56(-3.30%) |
Mar 11, 2013 | 16.84 | 17.17 | 16.69 | 16.94 | 19,819 | -0.03(-0.15%) |
Mar 08, 2013 | 17.07 | 17.31 | 16.80 | 16.96 | 47,930 | +0.08(+0.46%) |
Mar 07, 2013 | 16.75 | 17.08 | 16.66 | 16.89 | 22,428 | +0.15(+0.87%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.71 | 16.74 | 10,917 | -0.18(-1.07%) |
Mar 05, 2013 | 16.75 | 16.96 | 16.48 | 16.92 | 22,887 | +0.27(+1.60%) |
Mar 04, 2013 | 16.50 | 16.88 | 16.41 | 16.65 | 23,708 | +0.05(+0.31%) |
Mar 01, 2013 | 16.59 | 17.04 | 16.37 | 16.60 | 35,504 | -0.33(-1.93%) |
Feb 28, 2013 | 16.97 | 17.04 | 16.50 | 16.93 | 221,596 | +0.02(+0.10%) |
Feb 27, 2013 | 17.05 | 17.38 | 16.89 | 16.91 | 31,749 | -0.16(-0.96%) |
Feb 26, 2013 | 16.63 | 17.15 | 16.53 | 17.08 | 58,002 | +0.57(+3.43%) |
Feb 25, 2013 | 16.98 | 17.14 | 16.50 | 16.51 | 37,847 | -0.61(-3.56%) |
Feb 22, 2013 | 17.02 | 17.18 | 16.32 | 17.12 | 55,880 | +0.21(+1.27%) |
Feb 21, 2013 | 16.93 | 17.10 | 16.75 | 16.90 | 37,646 | -0.02(-0.10%) |
Feb 20, 2013 | 16.60 | 17.35 | 16.49 | 16.92 | 121,801 | +0.26(+1.55%) |
Feb 19, 2013 | 16.10 | 16.72 | 16.07 | 16.66 | 140,724 | +0.57(+3.52%) |
Feb 15, 2013 | 16.02 | 16.14 | 15.89 | 16.10 | 141,030 | +0.12(+0.75%) |
Feb 14, 2013 | 16.03 | 16.15 | 15.89 | 15.98 | 636,406 | -0.21(-1.33%) |
Feb 13, 2013 | 17.20 | 17.34 | 16.12 | 16.19 | 40,411 | -1.04(-6.03%) |
Feb 12, 2013 | 17.60 | 17.63 | 17.13 | 17.23 | 16,113 | -0.15(-0.84%) |
Feb 11, 2013 | 17.30 | 17.67 | 17.19 | 17.38 | 19,463 | -0.02(-0.10%) |
Feb 08, 2013 | 17.22 | 18.12 | 17.22 | 17.39 | 9,121 | +0.15(+0.85%) |
Feb 07, 2013 | 17.87 | 17.87 | 17.19 | 17.25 | 4,531 | -0.58(-3.23%) |
Feb 06, 2013 | 17.64 | 18.07 | 17.18 | 17.82 | 15,323 | +0.42(+2.42%) |
Feb 04, 2013 | 18.70 | 18.70 | 17.08 | 17.40 | 23,176 | -1.45(-7.68%) |
Feb 01, 2013 | 18.72 | 19.01 | 18.72 | 18.85 | 22,138 | +0.17(+0.90%) |
Jan 31, 2013 | 18.18 | 18.81 | 18.18 | 18.68 | 16,615 | +0.50(+2.74%) |
Jan 30, 2013 | 19.06 | 19.25 | 18.04 | 18.18 | 29,376 | -0.82(-4.29%) |
Jan 29, 2013 | 18.85 | 19.24 | 18.72 | 19.00 | 18,671 | +0.19(+1.00%) |
Jan 28, 2013 | 18.30 | 18.81 | 18.30 | 18.81 | 10,690 | +0.46(+2.53%) |
Jan 25, 2013 | 18.90 | 18.90 | 18.10 | 18.35 | 8,741 | -0.46(-2.47%) |
Jan 24, 2013 | 18.65 | 18.90 | 18.60 | 18.81 | 9,338 | +0.15(+0.83%) |
Jan 23, 2013 | 18.66 | 18.98 | 18.49 | 18.66 | 26,170 | -0.07(-0.37%) |
Jan 22, 2013 | 18.39 | 19.04 | 18.39 | 18.72 | 31,257 | +0.41(+2.25%) |
Jan 18, 2013 | 18.66 | 18.79 | 18.11 | 18.31 | 10,943 | -0.46(-2.47%) |
Jan 17, 2013 | 18.24 | 18.90 | 17.63 | 18.78 | 14,591 | +0.57(+3.11%) |
Jan 16, 2013 | 17.23 | 18.30 | 17.23 | 18.21 | 16,952 | +0.70(+3.97%) |
Jan 15, 2013 | 17.50 | 18.42 | 16.52 | 17.51 | 27,468 | -1.31(-6.94%) |
Jan 14, 2013 | 18.28 | 18.90 | 18.25 | 18.82 | 17,335 | +0.52(+2.86%) |
Jan 11, 2013 | 18.38 | 18.51 | 18.30 | 18.30 | 25,280 | -0.08(-0.42%) |
Jan 10, 2013 | 18.45 | 18.45 | 18.27 | 18.37 | 5,865 | -0.09(-0.51%) |
Jan 09, 2013 | 18.16 | 18.47 | 18.16 | 18.47 | 9,290 | +0.23(+1.27%) |
Jan 08, 2013 | 18.38 | 18.42 | 17.85 | 18.23 | 15,784 | -0.15(-0.79%) |
Jan 07, 2013 | 18.21 | 18.47 | 18.13 | 18.38 | 9,894 | -0.04(-0.23%) |
Jan 04, 2013 | 17.08 | 18.47 | 16.86 | 18.42 | 19,616 | +1.44(+8.50%) |
Jan 03, 2013 | 17.09 | 17.16 | 16.76 | 16.98 | 16,332 | -0.15(-0.90%) |
Jan 02, 2013 | 17.14 | 17.18 | 16.83 | 17.14 | 34,393 | +0.61(+3.69%) |
Dec 31, 2012 | 16.31 | 16.76 | 16.16 | 16.53 | 28,457 | +0.27(+1.69%) |
Dec 28, 2012 | 16.15 | 16.46 | 16.15 | 16.25 | 4,199 | +0.09(+0.58%) |
Dec 27, 2012 | 16.37 | 16.40 | 16.16 | 16.16 | 2,809 | -0.15(-0.90%) |
Dec 26, 2012 | 16.16 | 16.52 | 16.10 | 16.30 | 8,665 | +0.37(+2.32%) |
Dec 24, 2012 | 17.14 | 17.14 | 15.93 | 15.93 | 21,131 | -1.16(-6.78%) |
Dec 21, 2012 | 17.18 | 17.18 | 16.89 | 17.09 | 52,851 | -0.09(-0.50%) |
Dec 20, 2012 | 17.09 | 17.18 | 16.88 | 17.18 | 17,035 | +0.11(+0.65%) |
Dec 19, 2012 | 17.08 | 17.09 | 16.96 | 17.07 | 20,484 | +0.18(+1.07%) |
Dec 18, 2012 | 16.41 | 16.89 | 16.38 | 16.89 | 41,421 | -0.03(-0.15%) |
Dec 17, 2012 | 16.63 | 17.08 | 16.29 | 16.91 | 13,355 | +0.33(+2.02%) |
Dec 14, 2012 | 16.62 | 16.83 | 16.32 | 16.58 | 7,495 | +0.02(+0.10%) |
Dec 13, 2012 | 16.75 | 16.75 | 16.38 | 16.56 | 3,816 | -0.20(-1.18%) |
Dec 12, 2012 | 16.97 | 17.08 | 16.58 | 16.76 | 12,364 | -0.33(-1.91%) |
Dec 11, 2012 | 16.80 | 17.09 | 16.71 | 17.08 | 13,990 | +0.33(+1.95%) |
Dec 10, 2012 | 16.73 | 16.80 | 16.50 | 16.76 | 5,710 | +0.02(+0.10%) |
Dec 07, 2012 | 16.43 | 16.85 | 16.43 | 16.74 | 4,095 | +0.45(+2.74%) |
Dec 06, 2012 | 16.71 | 16.71 | 16.11 | 16.29 | 4,024 | -0.33(-2.01%) |
Dec 05, 2012 | 16.20 | 16.80 | 16.20 | 16.63 | 7,354 | +0.55(+3.42%) |
Dec 04, 2012 | 16.06 | 16.30 | 15.98 | 16.08 | 6,536 | -0.60(-3.60%) |
Nov 30, 2012 | 16.84 | 16.89 | 16.18 | 16.68 | 7,301 | -0.09(-0.51%) |
Nov 29, 2012 | 16.67 | 16.90 | 16.67 | 16.77 | 6,894 | +0.34(+2.09%) |
Nov 28, 2012 | 16.15 | 16.68 | 16.15 | 16.42 | 8,508 | +0.24(+1.49%) |
Nov 27, 2012 | 16.03 | 16.23 | 15.74 | 16.18 | 17,087 | +0.19(+1.18%) |
Nov 26, 2012 | 16.27 | 16.27 | 15.88 | 15.99 | 15,330 | -0.37(-2.26%) |
Nov 23, 2012 | 16.64 | 16.73 | 16.30 | 16.36 | 9,393 | -0.52(-3.10%) |
Nov 21, 2012 | 16.39 | 16.91 | 16.21 | 16.89 | 14,066 | +0.64(+3.91%) |
Nov 20, 2012 | 16.35 | 16.64 | 16.20 | 16.25 | 14,385 | -0.09(-0.58%) |
Nov 19, 2012 | 16.15 | 16.38 | 15.84 | 16.35 | 15,094 | +0.44(+2.75%) |
Nov 16, 2012 | 15.94 | 16.30 | 15.37 | 15.91 | 18,494 | -0.09(-0.59%) |
Nov 15, 2012 | 16.32 | 17.05 | 15.94 | 16.00 | 9,347 | -0.36(-2.21%) |
Nov 14, 2012 | 17.14 | 17.23 | 16.32 | 16.36 | 47,071 | -0.69(-4.03%) |
Nov 13, 2012 | 16.96 | 17.44 | 16.96 | 17.05 | 5,272 | -0.10(-0.60%) |
Nov 12, 2012 | 17.27 | 17.68 | 17.05 | 17.15 | 2,904 | -0.09(-0.55%) |
Nov 09, 2012 | 16.60 | 17.58 | 16.60 | 17.25 | 9,416 | +0.47(+2.82%) |
Nov 08, 2012 | 17.74 | 18.01 | 16.77 | 16.77 | 17,875 | -1.07(-6.02%) |
Nov 07, 2012 | 18.89 | 19.10 | 17.85 | 17.85 | 35,637 | -1.01(-5.37%) |
Nov 06, 2012 | 18.74 | 18.88 | 18.72 | 18.86 | 3,322 | +0.11(+0.60%) |
Nov 05, 2012 | 18.77 | 19.21 | 18.48 | 18.75 | 9,510 | +0.03(+0.18%) |
Nov 02, 2012 | 19.58 | 19.59 | 18.56 | 18.72 | 19,116 | -0.80(-4.09%) |
Nov 01, 2012 | 18.99 | 19.90 | 18.56 | 19.51 | 46,516 | +0.21(+1.11%) |
Oct 31, 2012 | 19.36 | 19.36 | 18.69 | 19.30 | 14,593 | +0.02(+0.09%) |
Oct 26, 2012 | 18.91 | 19.28 | 19.28 | 19.28 | 4,424 | -0.03(-0.18%) |
Oct 25, 2012 | 19.15 | 19.62 | 19.15 | 19.32 | 6,120 | +0.42(+2.23%) |
Oct 24, 2012 | 19.51 | 19.51 | 18.61 | 18.90 | 28,541 | -0.60(-3.08%) |
Oct 23, 2012 | 19.64 | 19.72 | 18.61 | 19.50 | 23,449 | -0.50(-2.49%) |
Oct 19, 2012 | 19.76 | 20.26 | 18.90 | 20.00 | 48,601 | +0.15(+0.78%) |
Oct 18, 2012 | 19.70 | 21.12 | 19.29 | 19.84 | 53,110 | -0.04(-0.22%) |
Oct 17, 2012 | 19.50 | 20.12 | 19.07 | 19.88 | 38,336 | +0.27(+1.36%) |
Oct 16, 2012 | 18.98 | 19.68 | 18.47 | 19.62 | 50,321 | +0.70(+3.72%) |
Oct 15, 2012 | 18.84 | 19.03 | 18.35 | 18.91 | 40,437 | +0.08(+0.41%) |
Oct 12, 2012 | 18.04 | 18.98 | 17.93 | 18.84 | 34,865 | +0.73(+4.03%) |
Oct 11, 2012 | 17.06 | 18.18 | 16.97 | 18.11 | 31,155 | +1.05(+6.14%) |
Oct 10, 2012 | 16.63 | 17.09 | 16.63 | 17.06 | 19,646 | +0.51(+3.06%) |
Oct 09, 2012 | 16.70 | 16.83 | 16.41 | 16.55 | 7,851 | -0.12(-0.72%) |
Oct 08, 2012 | 16.61 | 16.83 | 16.39 | 16.67 | 12,144 | +0.10(+0.62%) |
Oct 05, 2012 | 16.75 | 16.75 | 16.35 | 16.57 | 5,222 | -0.18(-1.08%) |
Oct 04, 2012 | 16.32 | 16.75 | 16.32 | 16.75 | 8,171 | +0.46(+2.85%) |
Oct 03, 2012 | 15.46 | 16.46 | 15.46 | 16.29 | 22,752 | +0.87(+5.63%) |
Oct 02, 2012 | 15.68 | 15.68 | 15.34 | 15.42 | 9,217 | -0.26(-1.64%) |
Oct 01, 2012 | 15.89 | 15.89 | 15.55 | 15.68 | 14,759 | -0.15(-0.98%) |
Sep 28, 2012 | 15.52 | 15.91 | 15.46 | 15.83 | 13,359 | +0.16(+1.04%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.29 | 15.67 | 8,599 | +0.27(+1.73%) |
Sep 26, 2012 | 16.00 | 16.23 | 15.39 | 15.40 | 17,177 | -0.52(-3.24%) |
Sep 25, 2012 | 16.12 | 16.35 | 15.91 | 15.92 | 20,802 | -0.12(-0.75%) |
Sep 24, 2012 | 16.16 | 16.30 | 15.75 | 16.04 | 14,038 | -0.46(-2.81%) |
Sep 21, 2012 | 15.84 | 16.50 | 15.78 | 16.50 | 35,212 | +0.95(+6.13%) |
Sep 20, 2012 | 15.48 | 16.05 | 15.47 | 15.55 | 9,294 | -0.06(-0.39%) |
Sep 19, 2012 | 16.24 | 16.31 | 15.58 | 15.61 | 12,086 | -0.64(-3.96%) |
Sep 18, 2012 | 15.49 | 16.32 | 15.49 | 16.25 | 9,617 | +0.57(+3.61%) |
Sep 17, 2012 | 15.30 | 15.72 | 15.30 | 15.68 | 13,975 | +0.22(+1.44%) |
Sep 14, 2012 | 15.68 | 15.68 | 15.25 | 15.46 | 14,596 | -0.21(-1.32%) |
Sep 13, 2012 | 15.45 | 15.68 | 15.09 | 15.67 | 20,643 | +0.23(+1.50%) |
Sep 12, 2012 | 15.46 | 15.46 | 15.41 | 15.43 | 3,001 | +0.06(+0.39%) |
Sep 11, 2012 | 15.46 | 15.46 | 14.92 | 15.37 | 17,277 | -0.35(-2.24%) |
Sep 10, 2012 | 15.38 | 15.73 | 15.31 | 15.73 | 17,184 | +0.27(+1.72%) |
Sep 07, 2012 | 15.46 | 15.46 | 15.44 | 15.46 | 8,338 | -0.02(-0.11%) |
Sep 06, 2012 | 15.45 | 15.48 | 15.26 | 15.48 | 23,907 | +0.21(+1.41%) |
Sep 05, 2012 | 15.44 | 15.58 | 15.20 | 15.26 | 11,144 | -0.14(-0.89%) |
Sep 04, 2012 | 15.28 | 15.46 | 15.23 | 15.40 | 5,845 | +0.17(+1.13%) |
Aug 31, 2012 | 15.33 | 15.55 | 15.18 | 15.23 | 4,817 | +0.09(+0.62%) |
Aug 30, 2012 | 15.35 | 15.44 | 15.13 | 15.13 | 2,132 | -0.33(-2.11%) |
Aug 29, 2012 | 15.46 | 15.55 | 15.34 | 15.46 | 13,987 | +0.01(+0.06%) |
Aug 27, 2012 | 15.29 | 15.45 | 15.28 | 15.45 | 5,881 | +0.27(+1.81%) |
Aug 24, 2012 | 15.12 | 15.29 | 14.93 | 15.18 | 2,859 | +0.07(+0.46%) |
Aug 23, 2012 | 14.81 | 15.45 | 14.81 | 15.11 | 6,825 | +0.27(+1.85%) |
Aug 22, 2012 | 15.21 | 15.25 | 14.83 | 14.83 | 2,251 | -0.44(-2.87%) |
Aug 21, 2012 | 15.25 | 15.46 | 15.24 | 15.27 | 15,263 | +0.03(+0.17%) |
Aug 20, 2012 | 15.05 | 15.25 | 15.02 | 15.25 | 4,722 | +0.01(+0.06%) |
Aug 17, 2012 | 15.01 | 15.24 | 14.64 | 15.24 | 10,932 | +0.13(+0.85%) |
Aug 16, 2012 | 14.63 | 15.12 | 14.42 | 15.11 | 5,462 | +0.34(+2.33%) |
Aug 15, 2012 | 14.31 | 14.78 | 14.28 | 14.76 | 6,752 | +0.27(+1.90%) |
Aug 14, 2012 | 14.64 | 14.85 | 14.03 | 14.49 | 6,006 | -0.03(-0.24%) |
Aug 13, 2012 | 15.00 | 15.25 | 14.40 | 14.52 | 9,821 | -0.40(-2.70%) |
Aug 10, 2012 | 15.20 | 15.29 | 14.93 | 14.93 | 6,982 | -0.32(-2.08%) |
Aug 09, 2012 | 15.01 | 15.27 | 14.94 | 15.25 | 7,557 | +0.17(+1.14%) |
Aug 08, 2012 | 15.05 | 15.29 | 14.99 | 15.07 | 4,913 | -0.13(-0.85%) |
Aug 07, 2012 | 15.41 | 15.44 | 14.95 | 15.20 | 12,402 | -0.20(-1.28%) |
Aug 06, 2012 | 15.03 | 15.45 | 15.03 | 15.40 | 12,693 | +0.33(+2.17%) |
Aug 03, 2012 | 14.65 | 15.31 | 14.47 | 15.07 | 9,485 | +1.04(+7.41%) |
Aug 02, 2012 | 14.24 | 14.46 | 13.99 | 14.03 | 9,015 | -0.46(-3.14%) |
Aug 01, 2012 | 15.39 | 15.45 | 14.48 | 14.49 | 21,390 | -0.88(-5.75%) |
Jul 31, 2012 | 14.89 | 15.39 | 14.84 | 15.37 | 13,320 | +0.50(+3.35%) |
Jul 30, 2012 | 15.08 | 15.36 | 14.88 | 14.88 | 2,668 | -0.24(-1.59%) |
Jul 27, 2012 | 14.56 | 15.30 | 14.56 | 15.12 | 11,580 | +0.34(+2.33%) |
Jul 26, 2012 | 14.81 | 14.98 | 14.68 | 14.77 | 4,576 | +0.30(+2.08%) |
Jul 25, 2012 | 14.80 | 14.89 | 14.24 | 14.47 | 5,895 | +0.00(+0.00%) |
Jul 24, 2012 | 14.57 | 14.98 | 14.07 | 14.47 | 12,101 | -0.06(-0.41%) |
Jul 23, 2012 | 14.69 | 15.08 | 14.40 | 14.53 | 9,197 | -0.17(-1.17%) |
Jul 20, 2012 | 14.69 | 15.22 | 14.69 | 14.70 | 8,848 | -0.18(-1.21%) |
Jul 19, 2012 | 15.46 | 15.46 | 14.89 | 14.89 | 10,833 | -0.58(-3.72%) |
Jul 18, 2012 | 15.41 | 15.46 | 14.89 | 15.46 | 10,624 | +0.08(+0.50%) |
Jul 17, 2012 | 15.37 | 15.46 | 14.98 | 15.38 | 11,259 | +0.08(+0.51%) |
Jul 16, 2012 | 15.41 | 15.45 | 15.05 | 15.31 | 14,017 | -0.15(-0.94%) |
Jul 13, 2012 | 14.77 | 15.45 | 14.73 | 15.45 | 14,939 | +0.71(+4.84%) |
Jul 12, 2012 | 14.62 | 14.89 | 14.39 | 14.74 | 17,985 | -0.03(-0.17%) |
Jul 11, 2012 | 14.77 | 14.95 | 14.60 | 14.76 | 12,561 | +0.10(+0.70%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.65 | 14.66 | 19,897 | -0.18(-1.22%) |
Jul 09, 2012 | 14.88 | 15.31 | 14.35 | 14.84 | 5,553 | +0.41(+2.86%) |
Jul 06, 2012 | 14.57 | 14.75 | 14.17 | 14.43 | 7,239 | -0.37(-2.50%) |
Jul 05, 2012 | 15.15 | 15.15 | 14.61 | 14.80 | 11,208 | -0.66(-4.28%) |
Jul 03, 2012 | 15.16 | 15.89 | 15.16 | 15.46 | 31,787 | -0.71(-4.41%) |
Jul 02, 2012 | 13.93 | 16.17 | 13.68 | 16.17 | 31,848 | +2.24(+16.09%) |
Jun 29, 2012 | 13.10 | 13.94 | 12.98 | 13.93 | 29,102 | +1.19(+9.30%) |
Jun 28, 2012 | 13.02 | 13.02 | 12.72 | 12.75 | 8,589 | -0.35(-2.69%) |
Jun 27, 2012 | 12.93 | 13.10 | 12.82 | 13.10 | 15,860 | +0.12(+0.93%) |
Jun 26, 2012 | 12.92 | 13.06 | 12.65 | 12.98 | 27,401 | +0.20(+1.55%) |
Jun 25, 2012 | 12.92 | 13.18 | 12.78 | 12.78 | 6,763 | -0.40(-3.00%) |
Jun 22, 2012 | 12.64 | 13.30 | 12.38 | 13.18 | 167,455 | +0.54(+4.28%) |
Jun 21, 2012 | 12.56 | 12.74 | 12.33 | 12.63 | 37,694 | +0.12(+0.96%) |
Jun 20, 2012 | 12.74 | 12.76 | 12.17 | 12.51 | 20,578 | -0.21(-1.62%) |
Jun 19, 2012 | 12.43 | 12.76 | 12.35 | 12.72 | 21,106 | +0.39(+3.13%) |
Jun 18, 2012 | 12.80 | 12.80 | 12.28 | 12.33 | 37,321 | -0.34(-2.71%) |
Jun 15, 2012 | 12.39 | 12.82 | 12.39 | 12.68 | 48,017 | +0.16(+1.30%) |
Jun 14, 2012 | 12.37 | 12.54 | 12.29 | 12.51 | 13,647 | +0.23(+1.89%) |
Jun 13, 2012 | 12.40 | 12.45 | 12.21 | 12.28 | 12,956 | -0.10(-0.83%) |
Jun 12, 2012 | 12.50 | 12.54 | 12.30 | 12.39 | 13,679 | +0.21(+1.76%) |
Jun 11, 2012 | 13.17 | 13.17 | 12.13 | 12.17 | 18,690 | -0.80(-6.16%) |
Jun 08, 2012 | 12.76 | 13.13 | 12.73 | 12.97 | 6,106 | +0.14(+1.07%) |
Jun 07, 2012 | 13.05 | 13.15 | 12.69 | 12.83 | 18,203 | -0.09(-0.73%) |
Jun 06, 2012 | 12.88 | 13.12 | 12.55 | 12.93 | 23,407 | +0.07(+0.53%) |
Jun 05, 2012 | 12.90 | 13.22 | 12.79 | 12.86 | 18,319 | -0.07(-0.53%) |
Jun 04, 2012 | 13.10 | 13.31 | 12.88 | 12.93 | 9,574 | -0.17(-1.31%) |