Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.50 | 16.65 | 16.25 | 16.54 | 21,947 | +0.01(+0.04%) |
May 30, 2013 | 16.69 | 16.84 | 16.44 | 16.53 | 38,268 | -0.03(-0.21%) |
May 29, 2013 | 16.52 | 16.79 | 16.41 | 16.57 | 5,315 | -0.03(-0.17%) |
May 28, 2013 | 16.41 | 16.66 | 16.31 | 16.60 | 30,056 | +0.38(+2.32%) |
May 24, 2013 | 15.93 | 16.32 | 15.92 | 16.22 | 0 | +0.23(+1.45%) |
May 23, 2013 | 15.79 | 16.20 | 15.77 | 15.99 | 0 | +0.14(+0.91%) |
May 22, 2013 | 16.21 | 16.21 | 15.78 | 15.84 | 0 | -0.40(-2.44%) |
May 21, 2013 | 16.38 | 16.47 | 16.15 | 16.24 | 0 | -0.10(-0.63%) |
May 20, 2013 | 16.27 | 16.68 | 16.19 | 16.34 | 0 | +0.05(+0.34%) |
May 17, 2013 | 16.40 | 16.70 | 16.29 | 16.29 | 0 | -0.05(-0.33%) |
May 16, 2013 | 16.60 | 16.76 | 16.26 | 16.34 | 44,837 | -0.28(-1.68%) |
May 15, 2013 | 16.43 | 16.67 | 16.43 | 16.62 | 0 | +0.36(+2.18%) |
May 13, 2013 | 16.10 | 16.34 | 16.10 | 16.27 | 0 | +0.10(+0.63%) |
May 10, 2013 | 16.30 | 16.30 | 15.90 | 16.17 | 0 | -0.07(-0.42%) |
May 09, 2013 | 16.28 | 16.36 | 16.23 | 16.23 | 0 | -0.03(-0.21%) |
May 08, 2013 | 16.22 | 16.27 | 16.22 | 16.27 | 0 | +0.01(+0.08%) |
May 07, 2013 | 16.17 | 16.26 | 15.97 | 16.25 | 0 | +0.10(+0.59%) |
May 06, 2013 | 16.13 | 16.27 | 15.86 | 16.16 | 0 | +0.01(+0.08%) |
May 03, 2013 | 15.96 | 16.29 | 15.76 | 16.15 | 0 | +0.14(+0.85%) |
May 02, 2013 | 15.74 | 16.03 | 15.74 | 16.01 | 0 | +0.36(+2.31%) |
May 01, 2013 | 16.37 | 16.57 | 15.60 | 15.65 | 0 | -0.74(-4.50%) |
Apr 30, 2013 | 16.18 | 16.41 | 16.08 | 16.38 | 0 | +0.19(+1.18%) |
Apr 29, 2013 | 16.08 | 16.19 | 16.08 | 16.19 | 2,797 | +0.17(+1.07%) |
Apr 26, 2013 | 16.07 | 16.08 | 15.95 | 16.02 | 10,639 | -0.05(-0.34%) |
Apr 25, 2013 | 15.97 | 16.12 | 15.93 | 16.08 | 4,461 | +0.13(+0.81%) |
Apr 24, 2013 | 15.99 | 15.99 | 15.82 | 15.95 | 0 | +0.07(+0.43%) |
Apr 23, 2013 | 15.87 | 16.01 | 15.80 | 15.88 | 9,142 | +0.03(+0.17%) |
Apr 22, 2013 | 15.89 | 15.89 | 15.67 | 15.85 | 6,922 | +0.03(+0.22%) |
Apr 19, 2013 | 15.61 | 15.87 | 15.61 | 15.82 | 9,473 | +0.21(+1.36%) |
Apr 18, 2013 | 15.71 | 15.82 | 15.61 | 15.61 | 13,599 | -0.03(-0.22%) |
Apr 17, 2013 | 15.63 | 15.87 | 15.58 | 15.64 | 21,572 | -0.04(-0.26%) |
Apr 16, 2013 | 15.70 | 15.83 | 15.56 | 15.68 | 35,106 | +0.03(+0.22%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.57 | 15.65 | 25,890 | -0.78(-4.74%) |
Apr 12, 2013 | 16.54 | 16.55 | 16.41 | 16.43 | 13,305 | -0.18(-1.07%) |
Apr 11, 2013 | 16.73 | 16.84 | 16.55 | 16.60 | 4,044 | -0.23(-1.34%) |
Apr 10, 2013 | 16.58 | 16.83 | 16.45 | 16.83 | 10,703 | +0.30(+1.82%) |
Apr 09, 2013 | 16.43 | 16.59 | 16.37 | 16.53 | 8,520 | +0.05(+0.33%) |
Apr 08, 2013 | 16.59 | 16.60 | 16.34 | 16.47 | 6,001 | -0.03(-0.21%) |
Apr 05, 2013 | 16.28 | 16.61 | 16.28 | 16.51 | 13,239 | -0.01(-0.04%) |
Apr 04, 2013 | 16.53 | 16.53 | 16.31 | 16.51 | 12,122 | +0.14(+0.83%) |
Apr 03, 2013 | 16.58 | 16.58 | 16.36 | 16.38 | 13,385 | -0.17(-1.03%) |
Apr 02, 2013 | 16.49 | 16.62 | 16.42 | 16.55 | 44,317 | +0.09(+0.54%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.38 | 16.46 | 7,867 | -0.27(-1.63%) |
Mar 28, 2013 | 16.55 | 16.75 | 16.46 | 16.73 | 18,997 | +0.25(+1.49%) |
Mar 27, 2013 | 16.52 | 16.53 | 16.48 | 16.49 | 3,660 | -0.15(-0.90%) |
Mar 26, 2013 | 16.62 | 16.65 | 16.48 | 16.64 | 5,140 | +0.13(+0.79%) |
Mar 25, 2013 | 16.55 | 16.55 | 16.34 | 16.51 | 7,486 | +0.00(+0.00%) |
Mar 22, 2013 | 16.47 | 16.55 | 16.28 | 16.51 | 12,174 | +0.10(+0.58%) |
Mar 21, 2013 | 16.41 | 16.43 | 16.34 | 16.41 | 6,959 | -0.12(-0.74%) |
Mar 20, 2013 | 16.38 | 16.55 | 16.29 | 16.53 | 9,691 | +0.21(+1.30%) |
Mar 19, 2013 | 16.47 | 16.47 | 16.30 | 16.32 | 10,672 | -0.06(-0.37%) |
Mar 18, 2013 | 16.45 | 16.49 | 16.30 | 16.38 | 3,880 | -0.18(-1.07%) |
Mar 15, 2013 | 16.40 | 16.65 | 16.40 | 16.56 | 58,977 | +0.19(+1.17%) |
Mar 14, 2013 | 16.40 | 16.64 | 16.28 | 16.37 | 6,805 | -0.04(-0.25%) |
Mar 13, 2013 | 16.38 | 16.47 | 16.34 | 16.41 | 7,593 | +0.05(+0.33%) |
Mar 12, 2013 | 16.50 | 16.50 | 16.34 | 16.36 | 4,180 | -0.20(-1.24%) |
Mar 11, 2013 | 16.69 | 16.77 | 16.41 | 16.56 | 9,191 | -0.12(-0.74%) |
Mar 08, 2013 | 16.53 | 16.80 | 16.36 | 16.68 | 17,598 | +0.25(+1.54%) |
Mar 07, 2013 | 16.34 | 16.48 | 16.34 | 16.43 | 5,595 | +0.04(+0.25%) |
Mar 06, 2013 | 16.47 | 16.49 | 16.28 | 16.39 | 13,187 | +0.08(+0.46%) |
Mar 05, 2013 | 16.33 | 16.50 | 16.28 | 16.32 | 11,699 | +0.01(+0.08%) |
Mar 04, 2013 | 16.04 | 16.30 | 15.96 | 16.30 | 14,432 | +0.23(+1.44%) |
Mar 01, 2013 | 15.70 | 16.10 | 15.70 | 16.07 | 14,822 | +0.33(+2.08%) |
Feb 28, 2013 | 15.74 | 15.85 | 15.67 | 15.74 | 9,827 | -0.04(-0.26%) |
Feb 27, 2013 | 15.74 | 15.93 | 15.67 | 15.78 | 11,507 | +0.08(+0.52%) |
Feb 26, 2013 | 15.62 | 15.74 | 15.49 | 15.70 | 21,581 | +0.20(+1.32%) |
Feb 25, 2013 | 15.84 | 15.84 | 15.46 | 15.50 | 20,484 | -0.29(-1.86%) |
Feb 22, 2013 | 15.76 | 15.83 | 15.73 | 15.79 | 10,127 | +0.11(+0.70%) |
Feb 21, 2013 | 15.72 | 15.73 | 15.67 | 15.68 | 2,913 | -0.03(-0.17%) |
Feb 20, 2013 | 15.82 | 15.89 | 15.71 | 15.71 | 16,240 | -0.14(-0.86%) |
Feb 19, 2013 | 15.74 | 15.84 | 15.74 | 15.84 | 4,094 | +0.12(+0.78%) |
Feb 15, 2013 | 15.83 | 15.83 | 15.70 | 15.72 | 14,813 | -0.02(-0.13%) |
Feb 14, 2013 | 15.83 | 15.83 | 15.73 | 15.74 | 3,805 | -0.01(-0.04%) |
Feb 13, 2013 | 15.84 | 16.00 | 15.75 | 15.75 | 4,577 | -0.10(-0.65%) |
Feb 12, 2013 | 15.87 | 15.89 | 15.73 | 15.85 | 8,885 | +0.08(+0.52%) |
Feb 11, 2013 | 15.72 | 15.79 | 15.64 | 15.77 | 15,997 | -0.05(-0.30%) |
Feb 08, 2013 | 15.73 | 15.86 | 15.72 | 15.82 | 7,076 | +0.10(+0.65%) |
Feb 07, 2013 | 15.81 | 15.81 | 15.67 | 15.72 | 13,012 | -0.24(-1.50%) |
Feb 06, 2013 | 15.88 | 16.03 | 15.88 | 15.95 | 2,348 | +0.21(+1.34%) |
Feb 04, 2013 | 15.84 | 16.00 | 15.66 | 15.74 | 24,858 | -0.10(-0.60%) |
Feb 01, 2013 | 15.66 | 15.92 | 15.56 | 15.84 | 23,803 | +0.29(+1.84%) |
Jan 31, 2013 | 15.73 | 15.93 | 15.54 | 15.55 | 32,750 | -0.15(-0.96%) |
Jan 30, 2013 | 15.72 | 15.80 | 15.62 | 15.70 | 11,560 | -0.14(-0.86%) |
Jan 29, 2013 | 15.69 | 15.89 | 15.64 | 15.84 | 18,172 | +0.02(+0.13%) |
Jan 28, 2013 | 15.61 | 15.85 | 15.61 | 15.82 | 21,978 | +0.26(+1.67%) |
Jan 25, 2013 | 15.76 | 15.76 | 15.49 | 15.56 | 21,547 | -0.09(-0.57%) |
Jan 24, 2013 | 15.64 | 15.79 | 15.64 | 15.65 | 11,935 | +0.01(+0.04%) |
Jan 23, 2013 | 15.75 | 15.81 | 15.56 | 15.64 | 14,279 | -0.08(-0.48%) |
Jan 22, 2013 | 15.50 | 15.84 | 15.45 | 15.72 | 27,232 | +0.18(+1.19%) |
Jan 18, 2013 | 15.52 | 15.70 | 15.52 | 15.53 | 40,559 | -0.05(-0.31%) |
Jan 17, 2013 | 15.63 | 15.77 | 15.51 | 15.58 | 36,029 | +0.05(+0.31%) |
Jan 16, 2013 | 15.79 | 15.79 | 15.50 | 15.53 | 13,129 | -0.08(-0.52%) |
Jan 15, 2013 | 15.48 | 15.66 | 15.48 | 15.61 | 5,251 | +0.10(+0.62%) |
Jan 14, 2013 | 15.56 | 15.63 | 15.46 | 15.52 | 13,080 | -0.02(-0.13%) |
Jan 11, 2013 | 15.56 | 15.67 | 15.48 | 15.54 | 14,972 | +0.00(+0.00%) |
Jan 10, 2013 | 15.78 | 15.78 | 15.50 | 15.54 | 17,390 | -0.13(-0.83%) |
Jan 09, 2013 | 15.63 | 15.72 | 15.50 | 15.67 | 7,214 | +0.12(+0.79%) |
Jan 08, 2013 | 15.60 | 15.78 | 15.46 | 15.54 | 19,287 | -0.04(-0.26%) |
Jan 07, 2013 | 16.09 | 16.09 | 15.53 | 15.59 | 60,031 | -0.63(-3.91%) |
Jan 04, 2013 | 16.23 | 16.28 | 16.06 | 16.22 | 5,320 | +0.08(+0.51%) |
Jan 03, 2013 | 16.38 | 16.38 | 16.02 | 16.14 | 13,214 | -0.18(-1.09%) |
Jan 02, 2013 | 16.24 | 16.37 | 16.08 | 16.32 | 32,380 | +0.37(+2.31%) |
Dec 31, 2012 | 15.77 | 15.96 | 15.65 | 15.95 | 9,159 | +0.28(+1.79%) |
Dec 28, 2012 | 15.92 | 15.99 | 15.58 | 15.67 | 12,799 | -0.29(-1.80%) |
Dec 27, 2012 | 15.95 | 16.04 | 15.91 | 15.95 | 9,439 | +0.05(+0.30%) |
Dec 26, 2012 | 16.02 | 16.04 | 15.87 | 15.91 | 8,210 | -0.05(-0.34%) |
Dec 24, 2012 | 16.01 | 16.06 | 15.93 | 15.96 | 12,710 | -0.08(-0.47%) |
Dec 21, 2012 | 16.03 | 16.06 | 15.88 | 16.04 | 63,578 | +0.00(+0.00%) |
Dec 20, 2012 | 16.12 | 16.14 | 15.87 | 16.04 | 26,602 | -0.06(-0.38%) |
Dec 19, 2012 | 16.14 | 16.14 | 15.84 | 16.10 | 10,376 | +0.08(+0.47%) |
Dec 18, 2012 | 15.76 | 16.08 | 15.59 | 16.02 | 13,240 | +0.30(+1.90%) |
Dec 17, 2012 | 15.53 | 15.75 | 15.53 | 15.72 | 23,154 | +0.23(+1.49%) |
Dec 14, 2012 | 15.50 | 15.53 | 15.37 | 15.49 | 31,813 | +0.03(+0.18%) |
Dec 13, 2012 | 15.64 | 15.64 | 15.45 | 15.47 | 15,778 | -0.11(-0.70%) |
Dec 12, 2012 | 15.72 | 15.76 | 15.55 | 15.57 | 11,877 | -0.18(-1.12%) |
Dec 11, 2012 | 16.01 | 16.01 | 15.64 | 15.75 | 40,658 | -0.16(-0.98%) |
Dec 10, 2012 | 15.99 | 15.99 | 15.69 | 15.91 | 30,343 | -0.01(-0.04%) |
Dec 07, 2012 | 16.04 | 16.04 | 15.78 | 15.91 | 19,666 | +0.03(+0.21%) |
Dec 06, 2012 | 16.01 | 16.01 | 15.72 | 15.88 | 19,196 | -0.16(-1.01%) |
Dec 05, 2012 | 16.18 | 16.18 | 15.85 | 16.04 | 14,578 | -0.09(-0.59%) |
Dec 04, 2012 | 16.06 | 16.14 | 15.93 | 16.14 | 16,523 | +0.19(+1.19%) |
Nov 30, 2012 | 16.09 | 16.09 | 15.69 | 15.95 | 50,411 | -0.09(-0.59%) |
Nov 29, 2012 | 15.94 | 16.08 | 15.94 | 16.04 | 11,406 | +0.16(+1.02%) |
Nov 28, 2012 | 15.79 | 16.01 | 15.51 | 15.88 | 37,060 | -0.03(-0.17%) |
Nov 27, 2012 | 15.87 | 15.97 | 15.73 | 15.91 | 19,957 | -0.05(-0.30%) |
Nov 26, 2012 | 15.74 | 15.99 | 15.74 | 15.95 | 18,775 | +0.04(+0.25%) |
Nov 23, 2012 | 15.95 | 15.95 | 15.75 | 15.91 | 13,424 | +0.04(+0.25%) |
Nov 21, 2012 | 15.66 | 15.87 | 15.58 | 15.87 | 38,651 | +0.29(+1.86%) |
Nov 20, 2012 | 15.71 | 15.77 | 15.50 | 15.58 | 15,825 | -0.13(-0.86%) |
Nov 19, 2012 | 15.64 | 15.99 | 15.64 | 15.72 | 7,903 | +0.07(+0.47%) |
Nov 16, 2012 | 15.46 | 15.77 | 15.39 | 15.64 | 23,060 | +0.22(+1.40%) |
Nov 15, 2012 | 15.35 | 15.56 | 15.35 | 15.43 | 13,647 | +0.06(+0.39%) |
Nov 14, 2012 | 15.41 | 15.50 | 15.25 | 15.37 | 20,476 | +0.02(+0.13%) |
Nov 13, 2012 | 15.25 | 15.57 | 15.22 | 15.35 | 16,624 | -0.15(-0.96%) |
Nov 12, 2012 | 15.42 | 15.55 | 15.42 | 15.50 | 8,857 | +0.09(+0.57%) |
Nov 09, 2012 | 15.40 | 15.48 | 15.39 | 15.41 | 12,293 | +0.11(+0.75%) |
Nov 08, 2012 | 15.36 | 15.48 | 15.29 | 15.29 | 30,280 | -0.05(-0.35%) |
Nov 07, 2012 | 15.61 | 15.66 | 15.26 | 15.35 | 38,632 | -0.38(-2.40%) |
Nov 06, 2012 | 15.51 | 15.78 | 15.51 | 15.73 | 15,528 | +0.26(+1.70%) |
Nov 05, 2012 | 15.48 | 15.68 | 15.40 | 15.46 | 21,745 | -0.05(-0.30%) |
Nov 02, 2012 | 15.92 | 15.95 | 15.48 | 15.51 | 41,806 | -0.34(-2.16%) |
Nov 01, 2012 | 15.83 | 16.03 | 15.72 | 15.85 | 12,684 | +0.05(+0.34%) |
Oct 31, 2012 | 16.04 | 16.04 | 15.64 | 15.80 | 14,504 | -0.28(-1.72%) |
Oct 26, 2012 | 16.19 | 16.08 | 16.08 | 16.08 | 33,586 | -0.09(-0.54%) |
Oct 25, 2012 | 16.03 | 16.27 | 16.01 | 16.16 | 6,268 | +0.23(+1.44%) |
Oct 24, 2012 | 15.86 | 15.93 | 15.79 | 15.93 | 13,806 | +0.06(+0.38%) |
Oct 23, 2012 | 16.15 | 16.15 | 15.63 | 15.87 | 19,685 | -0.13(-0.84%) |
Oct 19, 2012 | 16.59 | 16.65 | 15.66 | 16.01 | 75,658 | -0.73(-4.38%) |
Oct 18, 2012 | 16.89 | 17.12 | 16.74 | 16.74 | 6,992 | -0.38(-2.20%) |
Oct 17, 2012 | 17.00 | 17.28 | 16.82 | 17.12 | 14,819 | +0.20(+1.19%) |
Oct 16, 2012 | 16.94 | 17.30 | 16.62 | 16.92 | 48,292 | +0.09(+0.52%) |
Oct 15, 2012 | 16.84 | 16.99 | 16.72 | 16.83 | 11,672 | +0.01(+0.08%) |
Oct 12, 2012 | 16.65 | 16.98 | 16.51 | 16.82 | 42,823 | +0.00(+0.00%) |
Oct 11, 2012 | 16.69 | 16.91 | 16.69 | 16.82 | 5,158 | +0.15(+0.89%) |
Oct 10, 2012 | 16.54 | 16.67 | 16.34 | 16.67 | 6,909 | +0.18(+1.10%) |
Oct 09, 2012 | 16.75 | 16.75 | 16.42 | 16.49 | 6,677 | -0.28(-1.69%) |
Oct 08, 2012 | 17.00 | 17.00 | 16.63 | 16.77 | 28,856 | +0.04(+0.24%) |
Oct 05, 2012 | 16.69 | 17.06 | 16.58 | 16.73 | 48,476 | +0.06(+0.36%) |
Oct 04, 2012 | 16.65 | 16.74 | 16.42 | 16.67 | 14,397 | +0.15(+0.94%) |
Oct 03, 2012 | 16.61 | 16.73 | 16.51 | 16.51 | 7,600 | +0.11(+0.66%) |
Oct 02, 2012 | 16.42 | 16.83 | 16.29 | 16.40 | 25,529 | +0.05(+0.33%) |
Oct 01, 2012 | 16.46 | 16.67 | 16.19 | 16.35 | 10,365 | -0.03(-0.21%) |
Sep 28, 2012 | 16.66 | 16.69 | 16.20 | 16.38 | 40,237 | -0.33(-1.97%) |
Sep 27, 2012 | 16.43 | 16.75 | 16.24 | 16.71 | 12,384 | +0.33(+2.01%) |
Sep 26, 2012 | 16.26 | 16.43 | 15.85 | 16.38 | 30,779 | +0.16(+0.99%) |
Sep 25, 2012 | 16.36 | 16.67 | 16.16 | 16.22 | 24,591 | -0.06(-0.37%) |
Sep 24, 2012 | 15.99 | 16.45 | 15.78 | 16.28 | 41,071 | +0.18(+1.13%) |
Sep 21, 2012 | 15.56 | 16.14 | 15.48 | 16.10 | 66,252 | +0.67(+4.32%) |
Sep 20, 2012 | 15.36 | 15.56 | 15.34 | 15.44 | 9,758 | +0.02(+0.13%) |
Sep 19, 2012 | 15.44 | 15.57 | 15.27 | 15.42 | 11,865 | -0.03(-0.22%) |
Sep 18, 2012 | 15.43 | 15.64 | 15.24 | 15.45 | 55,088 | +0.03(+0.22%) |
Sep 17, 2012 | 15.39 | 15.48 | 15.24 | 15.42 | 34,228 | +0.03(+0.17%) |
Sep 14, 2012 | 15.48 | 15.64 | 15.22 | 15.39 | 52,572 | -0.09(-0.57%) |
Sep 13, 2012 | 15.34 | 15.59 | 15.27 | 15.48 | 26,627 | +0.15(+1.01%) |
Sep 12, 2012 | 15.38 | 15.38 | 15.19 | 15.32 | 30,674 | -0.21(-1.34%) |
Sep 11, 2012 | 15.63 | 15.63 | 15.48 | 15.53 | 11,704 | +0.00(+0.00%) |
Sep 10, 2012 | 15.61 | 15.64 | 15.49 | 15.53 | 9,315 | -0.11(-0.73%) |
Sep 07, 2012 | 15.69 | 15.75 | 15.54 | 15.64 | 15,065 | -0.08(-0.51%) |
Sep 06, 2012 | 15.45 | 15.79 | 15.44 | 15.73 | 27,767 | +0.32(+2.10%) |
Sep 05, 2012 | 15.62 | 15.62 | 15.40 | 15.40 | 16,509 | -0.18(-1.17%) |
Sep 04, 2012 | 15.42 | 15.60 | 15.31 | 15.58 | 14,959 | +0.15(+0.96%) |
Aug 31, 2012 | 15.64 | 15.64 | 15.36 | 15.44 | 30,194 | -0.09(-0.61%) |
Aug 30, 2012 | 15.66 | 15.81 | 15.44 | 15.53 | 4,797 | -0.25(-1.58%) |
Aug 29, 2012 | 15.54 | 15.78 | 15.44 | 15.78 | 21,312 | +0.35(+2.27%) |
Aug 27, 2012 | 15.54 | 15.62 | 15.43 | 15.43 | 9,021 | -0.23(-1.49%) |
Aug 24, 2012 | 15.34 | 15.82 | 15.34 | 15.66 | 10,556 | +0.28(+1.82%) |
Aug 23, 2012 | 15.24 | 15.76 | 15.14 | 15.38 | 23,984 | +0.03(+0.22%) |
Aug 22, 2012 | 15.68 | 15.68 | 15.26 | 15.35 | 2,801 | -0.35(-2.21%) |
Aug 21, 2012 | 15.50 | 15.94 | 15.44 | 15.70 | 36,491 | +0.07(+0.47%) |
Aug 20, 2012 | 15.72 | 15.73 | 15.05 | 15.62 | 3,142 | -0.11(-0.68%) |
Aug 17, 2012 | 15.50 | 15.73 | 15.50 | 15.73 | 5,626 | +0.16(+1.03%) |
Aug 16, 2012 | 15.26 | 15.58 | 15.26 | 15.57 | 15,739 | +0.22(+1.44%) |
Aug 15, 2012 | 15.25 | 15.36 | 15.25 | 15.35 | 12,568 | +0.15(+1.01%) |
Aug 14, 2012 | 15.50 | 15.55 | 15.14 | 15.20 | 6,383 | -0.25(-1.64%) |
Aug 13, 2012 | 15.42 | 15.48 | 15.42 | 15.45 | 2,176 | +0.01(+0.09%) |
Aug 10, 2012 | 15.45 | 15.55 | 15.43 | 15.44 | 3,064 | -0.07(-0.47%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.43 | 15.51 | 9,580 | -0.05(-0.30%) |
Aug 08, 2012 | 15.73 | 15.76 | 15.50 | 15.56 | 10,119 | -0.11(-0.68%) |
Aug 07, 2012 | 15.85 | 15.99 | 15.56 | 15.66 | 39,164 | -0.19(-1.22%) |
Aug 06, 2012 | 15.92 | 15.99 | 15.76 | 15.86 | 4,232 | +0.06(+0.38%) |
Aug 03, 2012 | 15.76 | 15.90 | 15.55 | 15.80 | 13,432 | +0.35(+2.29%) |
Aug 02, 2012 | 15.52 | 15.68 | 15.38 | 15.44 | 15,865 | -0.27(-1.70%) |
Aug 01, 2012 | 16.00 | 16.03 | 15.71 | 15.71 | 15,293 | -0.19(-1.18%) |
Jul 31, 2012 | 15.87 | 15.96 | 15.63 | 15.90 | 18,479 | -0.01(-0.08%) |
Jul 30, 2012 | 16.16 | 16.22 | 15.89 | 15.91 | 6,124 | -0.24(-1.49%) |
Jul 27, 2012 | 15.61 | 16.20 | 15.50 | 16.15 | 17,925 | +0.22(+1.38%) |
Jul 26, 2012 | 16.05 | 16.14 | 15.74 | 15.93 | 3,919 | +0.21(+1.36%) |
Jul 25, 2012 | 15.73 | 16.03 | 15.52 | 15.72 | 27,353 | +0.09(+0.56%) |
Jul 24, 2012 | 15.85 | 15.88 | 15.55 | 15.63 | 8,384 | -0.21(-1.35%) |
Jul 23, 2012 | 15.66 | 16.13 | 15.54 | 15.84 | 31,516 | -0.11(-0.71%) |
Jul 20, 2012 | 15.99 | 16.18 | 15.80 | 15.96 | 31,257 | -0.15(-0.95%) |
Jul 19, 2012 | 16.18 | 16.23 | 16.06 | 16.11 | 4,623 | +0.03(+0.17%) |
Jul 18, 2012 | 15.96 | 16.08 | 15.70 | 16.08 | 9,758 | +0.13(+0.80%) |
Jul 17, 2012 | 16.08 | 16.08 | 15.58 | 15.96 | 15,760 | +0.01(+0.04%) |
Jul 16, 2012 | 16.06 | 16.10 | 15.92 | 15.95 | 2,913 | -0.13(-0.79%) |
Jul 13, 2012 | 16.01 | 16.23 | 15.88 | 16.08 | 32,752 | +0.22(+1.39%) |
Jul 12, 2012 | 15.78 | 15.95 | 15.68 | 15.86 | 7,560 | -0.04(-0.25%) |
Jul 11, 2012 | 15.77 | 15.92 | 15.63 | 15.90 | 21,252 | +0.17(+1.06%) |
Jul 10, 2012 | 15.69 | 15.73 | 15.44 | 15.73 | 6,321 | +0.20(+1.29%) |
Jul 09, 2012 | 15.66 | 15.66 | 15.41 | 15.53 | 3,798 | -0.11(-0.73%) |
Jul 06, 2012 | 15.58 | 15.73 | 15.36 | 15.64 | 59,620 | -0.13(-0.85%) |
Jul 05, 2012 | 15.85 | 15.85 | 15.64 | 15.78 | 3,371 | -0.08(-0.51%) |
Jul 03, 2012 | 15.53 | 15.99 | 15.47 | 15.86 | 31,462 | +0.34(+2.20%) |
Jul 02, 2012 | 15.27 | 15.57 | 15.27 | 15.52 | 12,314 | +0.03(+0.22%) |
Jun 29, 2012 | 15.60 | 15.60 | 15.26 | 15.48 | 52,637 | +0.17(+1.09%) |
Jun 28, 2012 | 15.22 | 15.36 | 15.16 | 15.32 | 22,482 | -0.03(-0.22%) |
Jun 27, 2012 | 15.49 | 15.55 | 15.24 | 15.35 | 29,666 | -0.10(-0.65%) |
Jun 26, 2012 | 15.73 | 15.86 | 15.36 | 15.45 | 32,043 | -0.32(-2.03%) |
Jun 25, 2012 | 16.07 | 16.08 | 15.74 | 15.77 | 12,076 | -0.69(-4.22%) |
Jun 22, 2012 | 15.44 | 16.50 | 15.36 | 16.46 | 110,769 | +1.09(+7.08%) |
Jun 21, 2012 | 15.74 | 15.80 | 15.23 | 15.38 | 16,187 | -0.32(-2.04%) |
Jun 20, 2012 | 15.76 | 15.83 | 15.52 | 15.70 | 3,394 | -0.02(-0.13%) |
Jun 19, 2012 | 15.52 | 15.83 | 15.22 | 15.72 | 61,517 | +0.27(+1.77%) |
Jun 18, 2012 | 15.40 | 15.54 | 15.06 | 15.44 | 21,116 | +0.05(+0.30%) |
Jun 15, 2012 | 15.32 | 15.65 | 15.24 | 15.40 | 52,457 | +0.04(+0.26%) |
Jun 14, 2012 | 15.26 | 15.44 | 15.20 | 15.36 | 21,680 | +0.19(+1.28%) |
Jun 13, 2012 | 15.40 | 15.44 | 15.14 | 15.16 | 17,030 | -0.26(-1.69%) |
Jun 12, 2012 | 15.26 | 15.47 | 15.15 | 15.42 | 13,312 | +0.25(+1.63%) |
Jun 11, 2012 | 15.66 | 15.66 | 15.08 | 15.18 | 16,003 | -0.33(-2.15%) |
Jun 08, 2012 | 15.21 | 15.53 | 15.21 | 15.51 | 8,331 | +0.27(+1.80%) |
Jun 07, 2012 | 15.53 | 15.53 | 15.13 | 15.24 | 21,806 | -0.13(-0.83%) |
Jun 06, 2012 | 15.30 | 15.46 | 15.18 | 15.36 | 23,442 | +0.11(+0.70%) |
Jun 05, 2012 | 15.07 | 15.36 | 15.04 | 15.26 | 13,889 | +0.15(+1.02%) |
Jun 04, 2012 | 15.19 | 15.32 | 14.95 | 15.10 | 17,352 | -0.04(-0.26%) |