Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+1.01%) | |
Jun 27, 2013 | 14.95 | 14.95 | 14.90 | 14.90 | 2,671 | +0.03(+0.20%) |
Jun 26, 2013 | 14.85 | 14.91 | 14.85 | 14.87 | 3,111 | -0.11(-0.73%) |
Jun 25, 2013 | 14.87 | 14.98 | 14.81 | 14.98 | 3,210 | +0.24(+1.63%) |
Jun 24, 2013 | 15.29 | 15.29 | 14.66 | 14.74 | 5,771 | -0.56(-3.66%) |
Jun 21, 2013 | 15.23 | 15.43 | 15.23 | 15.30 | 895 | +0.05(+0.33%) |
Jun 20, 2013 | 15.36 | 15.41 | 15.22 | 15.25 | 3,000 | -0.41(-2.62%) |
Jun 19, 2013 | 15.68 | 15.69 | 15.61 | 15.66 | 1,933 | -0.12(-0.76%) |
Jun 18, 2013 | 15.66 | 15.78 | 15.65 | 15.78 | 939 | -0.08(-0.50%) |
Jun 17, 2013 | 15.67 | 15.95 | 15.67 | 15.86 | 5,458 | +0.18(+1.15%) |
Jun 14, 2013 | 15.80 | 15.80 | 15.60 | 15.68 | 8,200 | -0.01(-0.06%) |
Jun 13, 2013 | 15.55 | 15.69 | 15.55 | 15.69 | 5,480 | +0.14(+0.90%) |
Jun 12, 2013 | 15.62 | 15.69 | 15.55 | 15.55 | 6,845 | -0.06(-0.38%) |
Jun 11, 2013 | 15.65 | 15.67 | 15.60 | 15.61 | 7,167 | -0.22(-1.39%) |
Jun 10, 2013 | 15.82 | 15.83 | 15.82 | 15.83 | 543 | +0.07(+0.44%) |
Jun 07, 2013 | 15.73 | 15.80 | 15.62 | 15.76 | 7,105 | -0.08(-0.51%) |
Jun 06, 2013 | 15.83 | 15.90 | 15.81 | 15.84 | 2,515 | -0.11(-0.69%) |
Jun 05, 2013 | 16.00 | 16.05 | 15.95 | 15.95 | 9,726 | -0.07(-0.44%) |
Jun 04, 2013 | 16.04 | 16.04 | 16.02 | 16.02 | 1,295 | -0.04(-0.25%) |
Jun 03, 2013 | 15.97 | 16.14 | 15.95 | 16.06 | 17,018 | +0.11(+0.69%) |
May 31, 2013 | 15.98 | 16.00 | 15.86 | 15.95 | 5,791 | -0.09(-0.56%) |
May 30, 2013 | 16.01 | 16.08 | 16.01 | 16.04 | 6,678 | -0.02(-0.12%) |
May 29, 2013 | 16.18 | 16.18 | 16.00 | 16.06 | 4,131 | -0.15(-0.93%) |
May 28, 2013 | 16.10 | 16.37 | 16.10 | 16.21 | 13,283 | +0.06(+0.37%) |
May 27, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 1,006 | +0.03(+0.19%) |
May 24, 2013 | 16.08 | 16.15 | 16.08 | 16.12 | 3,273 | +0.03(+0.19%) |
May 23, 2013 | 16.11 | 16.11 | 15.82 | 16.09 | 9,579 | -0.07(-0.43%) |
May 22, 2013 | 16.03 | 16.22 | 15.98 | 16.16 | 4,059 | +0.01(+0.06%) |
May 21, 2013 | 16.02 | 16.15 | 16.02 | 16.15 | 2,018 | +0.17(+1.06%) |
May 17, 2013 | 15.98 | 15.98 | 15.98 | 0 | +0.11(+0.69%) | |
May 16, 2013 | 16.15 | 16.15 | 15.76 | 15.87 | 15,982 | -0.31(-1.92%) |
May 15, 2013 | 16.03 | 16.19 | 16.03 | 16.18 | 4,375 | -0.07(-0.43%) |
May 13, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 6,505 | +0.20(+1.25%) |
May 10, 2013 | 16.09 | 16.17 | 16.01 | 16.05 | 5,632 | -0.13(-0.80%) |
May 09, 2013 | 16.01 | 16.18 | 16.01 | 16.18 | 6,300 | -0.07(-0.43%) |
May 08, 2013 | 15.95 | 16.25 | 15.88 | 16.25 | 18,112 | +0.35(+2.20%) |
May 07, 2013 | 15.80 | 15.99 | 15.80 | 15.90 | 10,450 | -0.10(-0.62%) |
May 06, 2013 | 15.90 | 16.00 | 15.90 | 16.00 | 2,566 | +0.10(+0.63%) |
May 03, 2013 | 15.90 | 16.08 | 15.90 | 15.90 | 9,278 | +0.02(+0.13%) |
May 02, 2013 | 15.79 | 15.88 | 15.78 | 15.88 | 11,353 | +0.01(+0.06%) |
May 01, 2013 | 15.87 | 15.88 | 15.70 | 15.87 | 10,866 | -0.08(-0.50%) |
Apr 30, 2013 | 15.68 | 15.95 | 15.68 | 15.95 | 5,213 | +0.15(+0.95%) |
Apr 29, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 687 | +0.11(+0.70%) |
Apr 26, 2013 | 15.69 | 15.81 | 15.69 | 15.69 | 202 | -0.12(-0.76%) |
Apr 25, 2013 | 15.59 | 15.94 | 15.59 | 15.81 | 3,450 | +0.31(+2.00%) |
Apr 24, 2013 | 15.13 | 15.51 | 15.13 | 15.50 | 11,764 | +0.11(+0.71%) |
Apr 23, 2013 | 15.38 | 15.39 | 15.38 | 15.39 | 1,980 | +0.12(+0.79%) |
Apr 22, 2013 | 15.21 | 15.32 | 15.21 | 15.27 | 4,986 | +0.04(+0.26%) |
Apr 19, 2013 | 15.20 | 15.24 | 15.20 | 15.23 | 750 | +0.14(+0.93%) |
Apr 18, 2013 | 15.14 | 15.14 | 15.03 | 15.09 | 16,488 | -0.11(-0.72%) |
Apr 17, 2013 | 15.44 | 15.44 | 15.16 | 15.20 | 3,037 | -0.21(-1.36%) |
Apr 16, 2013 | 15.50 | 15.50 | 15.40 | 15.41 | 1,150 | +0.01(+0.06%) |
Apr 15, 2013 | 15.51 | 15.78 | 15.32 | 15.40 | 15,435 | -0.36(-2.28%) |
Apr 12, 2013 | 15.75 | 16.00 | 15.73 | 15.76 | 4,978 | -0.21(-1.31%) |
Apr 11, 2013 | 15.88 | 15.98 | 15.88 | 15.97 | 10,151 | +0.14(+0.88%) |
Apr 10, 2013 | 15.94 | 15.96 | 15.82 | 15.83 | 8,800 | -0.10(-0.63%) |
Apr 09, 2013 | 15.75 | 15.93 | 15.75 | 15.93 | 1,552 | +0.38(+2.44%) |
Apr 08, 2013 | 15.60 | 15.60 | 15.50 | 15.55 | 2,901 | +0.04(+0.26%) |
Apr 05, 2013 | 15.51 | 15.51 | 15.51 | 15.51 | 141 | -0.18(-1.15%) |
Apr 04, 2013 | 15.86 | 15.86 | 15.69 | 15.69 | 1,347 | -0.17(-1.07%) |
Apr 03, 2013 | 15.81 | 15.86 | 15.58 | 15.86 | 11,719 | -0.12(-0.75%) |
Apr 02, 2013 | 15.81 | 16.06 | 15.81 | 15.98 | 7,093 | -0.05(-0.31%) |
Apr 01, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 300 | +0.02(+0.12%) |
Mar 28, 2013 | 16.01 | 16.01 | 16.01 | 0 | -0.13(-0.81%) | |
Mar 27, 2013 | 16.00 | 16.14 | 15.97 | 16.14 | 15,526 | -0.01(-0.06%) |
Mar 26, 2013 | 16.15 | 16.15 | 16.10 | 16.15 | 2,103 | +0.04(+0.25%) |
Mar 25, 2013 | 16.30 | 16.31 | 16.10 | 16.11 | 4,927 | -0.19(-1.17%) |
Mar 22, 2013 | 16.30 | 16.30 | 16.30 | 105 | +0.00(+0.00%) | |
Mar 21, 2013 | 16.37 | 16.49 | 16.26 | 16.30 | 4,795 | -0.14(-0.85%) |
Mar 20, 2013 | 16.39 | 16.44 | 16.39 | 16.44 | 1,350 | +0.12(+0.74%) |
Mar 19, 2013 | 16.40 | 16.40 | 16.32 | 16.32 | 1,177 | -0.10(-0.61%) |
Mar 18, 2013 | 16.43 | 16.60 | 16.19 | 16.42 | 6,628 | -0.02(-0.12%) |
Mar 15, 2013 | 16.32 | 16.54 | 16.32 | 16.44 | 10,855 | -0.05(-0.30%) |
Mar 14, 2013 | 16.42 | 16.50 | 16.42 | 16.49 | 2,350 | +0.12(+0.73%) |
Mar 13, 2013 | 16.44 | 16.45 | 16.37 | 16.37 | 8,768 | -0.08(-0.49%) |
Mar 12, 2013 | 16.51 | 16.51 | 16.45 | 16.45 | 2,749 | +0.01(+0.06%) |
Mar 11, 2013 | 16.43 | 16.49 | 16.41 | 16.44 | 2,264 | -0.06(-0.36%) |
Mar 08, 2013 | 16.50 | 16.55 | 16.50 | 16.50 | 56,402 | +0.00(+0.00%) |
Mar 07, 2013 | 16.52 | 16.60 | 16.50 | 16.50 | 5,600 | +0.00(+0.00%) |
Mar 06, 2013 | 16.42 | 16.54 | 16.37 | 16.50 | 30,134 | +0.17(+1.04%) |
Mar 05, 2013 | 16.25 | 16.33 | 16.24 | 16.33 | 18,399 | +0.23(+1.43%) |
Mar 04, 2013 | 16.10 | 16.16 | 16.02 | 16.10 | 14,085 | +0.04(+0.25%) |
Mar 01, 2013 | 15.93 | 16.08 | 15.86 | 16.06 | 18,889 | +0.11(+0.69%) |
Feb 28, 2013 | 15.80 | 15.95 | 15.80 | 15.95 | 4,095 | +0.13(+0.82%) |
Feb 27, 2013 | 15.80 | 15.85 | 15.70 | 15.82 | 5,536 | -0.03(-0.19%) |
Feb 26, 2013 | 15.95 | 15.99 | 15.85 | 15.85 | 1,686 | -0.25(-1.55%) |
Feb 25, 2013 | 15.89 | 16.11 | 15.89 | 16.10 | 14,255 | +0.20(+1.26%) |
Feb 22, 2013 | 15.81 | 15.90 | 15.81 | 15.90 | 1,608 | +0.26(+1.66%) |
Feb 21, 2013 | 15.76 | 15.76 | 15.62 | 15.64 | 4,563 | -0.14(-0.89%) |
Feb 20, 2013 | 15.85 | 15.85 | 15.78 | 15.78 | 4,790 | -0.07(-0.44%) |
Feb 19, 2013 | 15.75 | 15.85 | 15.75 | 15.85 | 5,895 | +0.10(+0.63%) |
Feb 15, 2013 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Feb 14, 2013 | 15.95 | 15.95 | 15.80 | 15.80 | 5,663 | -0.12(-0.75%) |
Feb 13, 2013 | 15.85 | 15.92 | 15.85 | 15.92 | 2,930 | +0.10(+0.63%) |
Feb 12, 2013 | 15.82 | 15.88 | 15.82 | 15.82 | 4,114 | +0.00(+0.00%) |
Feb 11, 2013 | 15.88 | 15.90 | 15.82 | 15.82 | 4,052 | -0.04(-0.25%) |
Feb 08, 2013 | 15.90 | 15.90 | 15.86 | 15.86 | 12,204 | +0.00(+0.00%) |
Feb 07, 2013 | 15.84 | 15.86 | 15.78 | 15.86 | 20,125 | +0.01(+0.06%) |
Feb 06, 2013 | 15.89 | 15.90 | 15.83 | 15.85 | 30,113 | +0.00(+0.00%) |
Feb 04, 2013 | 15.80 | 15.85 | 15.79 | 15.85 | 9,750 | -0.10(-0.63%) |
Feb 01, 2013 | 15.82 | 16.01 | 15.82 | 15.95 | 11,136 | -0.05(-0.31%) |
Jan 31, 2013 | 15.92 | 16.00 | 15.89 | 16.00 | 4,166 | +0.00(+0.00%) |
Jan 30, 2013 | 16.00 | 16.20 | 16.00 | 16.00 | 7,125 | -0.10(-0.62%) |
Jan 29, 2013 | 16.07 | 16.10 | 16.05 | 16.10 | 826 | +0.08(+0.50%) |
Jan 28, 2013 | 16.15 | 16.28 | 16.01 | 16.02 | 4,470 | -0.26(-1.60%) |
Jan 25, 2013 | 16.44 | 16.44 | 16.28 | 16.28 | 1,137 | -0.07(-0.43%) |
Jan 24, 2013 | 16.23 | 16.35 | 16.20 | 16.35 | 8,007 | +0.19(+1.18%) |
Jan 23, 2013 | 16.15 | 16.25 | 16.15 | 16.16 | 2,149 | +0.03(+0.19%) |
Jan 22, 2013 | 16.20 | 16.20 | 16.13 | 16.13 | 1,700 | -0.07(-0.43%) |
Jan 21, 2013 | 16.15 | 16.20 | 16.00 | 16.20 | 3,315 | +0.05(+0.31%) |
Jan 18, 2013 | 16.03 | 16.15 | 16.03 | 16.15 | 3,284 | +0.10(+0.62%) |
Jan 17, 2013 | 16.03 | 16.05 | 16.01 | 16.05 | 550 | +0.06(+0.38%) |
Jan 16, 2013 | 16.00 | 16.02 | 15.89 | 15.99 | 5,730 | +0.06(+0.38%) |
Jan 15, 2013 | 15.96 | 15.96 | 15.93 | 15.93 | 1,483 | -0.10(-0.62%) |
Jan 14, 2013 | 15.95 | 16.03 | 15.95 | 16.03 | 1,250 | +0.08(+0.50%) |
Jan 11, 2013 | 16.11 | 16.11 | 15.94 | 15.95 | 8,974 | -0.25(-1.54%) |
Jan 10, 2013 | 16.44 | 16.44 | 16.03 | 16.20 | 7,922 | -0.30(-1.82%) |
Jan 09, 2013 | 15.80 | 16.50 | 15.79 | 16.50 | 17,191 | +0.61(+3.84%) |
Jan 08, 2013 | 15.95 | 15.95 | 15.89 | 15.89 | 698 | +0.12(+0.76%) |
Jan 07, 2013 | 15.93 | 15.97 | 15.77 | 15.77 | 8,179 | -0.15(-0.94%) |
Jan 04, 2013 | 15.63 | 15.96 | 15.63 | 15.92 | 7,596 | +0.03(+0.19%) |
Jan 03, 2013 | 15.90 | 15.96 | 15.89 | 15.89 | 3,150 | -0.08(-0.50%) |
Jan 02, 2013 | 15.95 | 16.00 | 15.75 | 15.97 | 23,464 | +0.22(+1.40%) |
Dec 31, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.25(+1.61%) | |
Dec 28, 2012 | 15.40 | 15.52 | 15.40 | 15.50 | 8,607 | +0.26(+1.71%) |
Dec 27, 2012 | 15.14 | 15.49 | 15.10 | 15.24 | 10,690 | -0.08(-0.52%) |
Dec 24, 2012 | 15.32 | 15.32 | 15.32 | 0 | +0.01(+0.07%) | |
Dec 21, 2012 | 15.20 | 15.53 | 15.20 | 15.31 | 9,858 | +0.16(+1.06%) |
Dec 20, 2012 | 15.15 | 15.24 | 15.15 | 15.15 | 17,633 | -0.48(-3.07%) |
Dec 19, 2012 | 15.59 | 15.74 | 15.53 | 15.63 | 11,099 | +0.03(+0.19%) |
Dec 18, 2012 | 15.58 | 15.70 | 15.58 | 15.60 | 3,437 | +0.02(+0.13%) |
Dec 17, 2012 | 15.50 | 15.60 | 15.50 | 15.58 | 9,952 | +0.17(+1.10%) |
Dec 14, 2012 | 15.32 | 15.46 | 15.32 | 15.41 | 6,219 | +0.09(+0.59%) |
Dec 13, 2012 | 15.43 | 15.43 | 15.32 | 15.32 | 6,422 | -0.18(-1.16%) |
Dec 12, 2012 | 15.35 | 15.51 | 15.30 | 15.50 | 12,611 | +0.13(+0.85%) |
Dec 11, 2012 | 15.24 | 15.37 | 15.24 | 15.37 | 4,830 | +0.02(+0.13%) |
Dec 10, 2012 | 15.15 | 15.35 | 15.15 | 15.35 | 12,564 | +0.20(+1.32%) |
Dec 07, 2012 | 15.18 | 15.18 | 15.05 | 15.15 | 12,901 | -0.03(-0.20%) |
Dec 06, 2012 | 15.15 | 15.18 | 15.05 | 15.18 | 3,900 | +0.10(+0.66%) |
Dec 05, 2012 | 15.02 | 15.20 | 15.02 | 15.08 | 2,102 | +0.05(+0.33%) |
Dec 04, 2012 | 15.14 | 15.20 | 15.02 | 15.03 | 16,600 | -0.09(-0.60%) |
Nov 30, 2012 | 15.22 | 15.22 | 15.11 | 15.12 | 5,356 | -0.08(-0.53%) |
Nov 29, 2012 | 15.25 | 15.25 | 15.20 | 15.20 | 1,641 | +0.05(+0.33%) |
Nov 28, 2012 | 15.20 | 15.20 | 15.04 | 15.15 | 1,380 | -0.15(-0.98%) |
Nov 27, 2012 | 15.26 | 15.30 | 15.05 | 15.30 | 3,511 | +0.16(+1.06%) |
Nov 26, 2012 | 15.30 | 15.30 | 15.14 | 15.14 | 22,659 | -0.20(-1.30%) |
Nov 24, 2012 | 15.26 | 15.34 | 15.26 | 15.34 | 700 | +0.00(+0.00%) |
Nov 23, 2012 | 15.26 | 15.34 | 15.26 | 15.34 | 700 | +0.23(+1.52%) |
Nov 22, 2012 | 15.21 | 15.21 | 15.11 | 15.11 | 1,279 | -0.09(-0.59%) |
Nov 21, 2012 | 15.20 | 15.20 | 15.10 | 15.20 | 2,300 | +0.02(+0.13%) |
Nov 20, 2012 | 15.19 | 15.19 | 15.18 | 15.18 | 200 | -0.12(-0.78%) |
Nov 19, 2012 | 15.08 | 15.30 | 15.08 | 15.30 | 1,125 | +0.44(+2.96%) |
Nov 16, 2012 | 14.80 | 14.90 | 14.80 | 14.86 | 3,285 | +0.09(+0.61%) |
Nov 15, 2012 | 14.91 | 14.93 | 14.77 | 14.77 | 10,179 | -0.28(-1.86%) |
Nov 14, 2012 | 15.30 | 15.35 | 15.05 | 15.05 | 11,852 | -0.29(-1.89%) |
Nov 13, 2012 | 15.36 | 15.36 | 15.33 | 15.34 | 1,550 | -0.04(-0.26%) |
Nov 12, 2012 | 15.36 | 15.50 | 15.32 | 15.38 | 7,374 | -0.07(-0.45%) |
Nov 09, 2012 | 15.36 | 15.46 | 15.34 | 15.45 | 20,506 | +0.03(+0.19%) |
Nov 08, 2012 | 15.48 | 15.48 | 15.42 | 15.42 | 9,389 | -0.18(-1.15%) |
Nov 07, 2012 | 15.81 | 15.81 | 15.60 | 15.60 | 3,355 | -0.25(-1.58%) |
Nov 06, 2012 | 15.64 | 15.85 | 15.64 | 15.85 | 4,647 | +0.25(+1.60%) |
Nov 05, 2012 | 15.54 | 15.64 | 15.41 | 15.60 | 42,506 | -0.02(-0.13%) |
Nov 02, 2012 | 15.74 | 15.74 | 15.62 | 15.62 | 2,350 | -0.23(-1.45%) |
Nov 01, 2012 | 15.60 | 15.85 | 15.60 | 15.85 | 4,562 | +0.25(+1.60%) |
Oct 31, 2012 | 15.68 | 15.74 | 15.60 | 15.60 | 3,774 | +0.00(+0.00%) |
Oct 30, 2012 | 15.42 | 15.67 | 15.42 | 15.60 | 7,390 | +0.33(+2.16%) |
Oct 29, 2012 | 15.28 | 15.28 | 15.27 | 15.27 | 400 | -0.20(-1.29%) |
Oct 26, 2012 | 15.45 | 15.49 | 15.42 | 15.47 | 7,695 | +0.04(+0.26%) |
Oct 25, 2012 | 15.51 | 15.51 | 15.42 | 15.43 | 2,500 | +0.07(+0.46%) |
Oct 24, 2012 | 15.36 | 15.50 | 15.35 | 15.36 | 5,414 | -0.04(-0.26%) |
Oct 23, 2012 | 15.45 | 15.45 | 15.25 | 15.40 | 3,586 | -0.20(-1.28%) |
Oct 19, 2012 | 15.77 | 15.77 | 15.60 | 15.60 | 2,134 | -0.16(-1.02%) |
Oct 18, 2012 | 15.74 | 15.76 | 15.74 | 15.76 | 1,141 | -0.04(-0.25%) |
Oct 17, 2012 | 15.84 | 15.84 | 15.77 | 15.80 | 2,596 | +0.00(+0.00%) |
Oct 16, 2012 | 15.79 | 15.81 | 15.78 | 15.80 | 3,122 | +0.05(+0.32%) |
Oct 15, 2012 | 15.75 | 15.75 | 15.74 | 15.75 | 1,425 | +0.01(+0.06%) |
Oct 12, 2012 | 15.71 | 15.74 | 15.71 | 15.74 | 4,215 | -0.01(-0.06%) |
Oct 11, 2012 | 15.56 | 15.75 | 15.55 | 15.75 | 9,190 | +0.21(+1.35%) |
Oct 10, 2012 | 15.63 | 15.68 | 15.53 | 15.54 | 2,900 | -0.16(-1.02%) |
Oct 09, 2012 | 15.66 | 15.87 | 15.66 | 15.70 | 16,424 | +0.04(+0.26%) |
Oct 05, 2012 | 15.66 | 15.66 | 15.66 | 0 | +0.16(+1.03%) | |
Oct 04, 2012 | 15.45 | 15.50 | 15.44 | 15.50 | 1,611 | +0.11(+0.71%) |
Oct 03, 2012 | 15.45 | 15.45 | 15.34 | 15.39 | 27,157 | -0.08(-0.52%) |
Oct 02, 2012 | 15.32 | 15.47 | 15.32 | 15.47 | 633 | -0.06(-0.39%) |
Oct 01, 2012 | 15.45 | 15.53 | 15.45 | 15.53 | 578 | +0.06(+0.39%) |
Sep 28, 2012 | 15.48 | 15.48 | 15.25 | 15.47 | 4,657 | -0.03(-0.19%) |
Sep 27, 2012 | 15.47 | 15.50 | 15.40 | 15.50 | 7,298 | +0.16(+1.04%) |
Sep 26, 2012 | 15.52 | 15.52 | 15.34 | 15.34 | 2,506 | -0.24(-1.54%) |
Sep 25, 2012 | 15.66 | 15.66 | 15.58 | 15.58 | 3,403 | -0.14(-0.89%) |
Sep 24, 2012 | 15.75 | 15.75 | 15.68 | 15.72 | 2,597 | -0.13(-0.82%) |
Sep 21, 2012 | 15.68 | 15.85 | 15.68 | 15.85 | 8,879 | +0.33(+2.13%) |
Sep 20, 2012 | 15.42 | 15.66 | 15.42 | 15.52 | 1,387 | +0.00(+0.00%) |
Sep 19, 2012 | 15.46 | 15.52 | 15.46 | 15.52 | 1,500 | +0.10(+0.65%) |
Sep 18, 2012 | 15.44 | 15.55 | 15.39 | 15.42 | 2,002 | -0.18(-1.15%) |
Sep 17, 2012 | 15.49 | 15.62 | 15.46 | 15.60 | 9,900 | +0.06(+0.39%) |
Sep 14, 2012 | 15.60 | 15.66 | 15.54 | 15.54 | 4,935 | -0.01(-0.06%) |
Sep 13, 2012 | 15.25 | 15.55 | 15.17 | 15.55 | 9,271 | +0.31(+2.03%) |
Sep 12, 2012 | 15.45 | 15.45 | 15.16 | 15.24 | 10,210 | -0.26(-1.68%) |
Sep 11, 2012 | 15.43 | 15.50 | 15.43 | 15.50 | 1,863 | -0.03(-0.19%) |
Sep 10, 2012 | 15.40 | 15.53 | 15.40 | 15.53 | 500 | +0.18(+1.17%) |
Sep 07, 2012 | 15.28 | 15.36 | 15.28 | 15.35 | 3,205 | +0.08(+0.52%) |
Sep 06, 2012 | 15.30 | 15.36 | 15.26 | 15.27 | 15,257 | +0.07(+0.46%) |
Sep 05, 2012 | 15.23 | 15.23 | 15.20 | 15.20 | 1,565 | +0.04(+0.26%) |
Sep 04, 2012 | 15.20 | 15.20 | 15.15 | 15.16 | 1,605 | -0.19(-1.24%) |
Aug 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.08(+0.52%) | |
Aug 30, 2012 | 15.28 | 15.28 | 15.20 | 15.27 | 5,520 | -0.06(-0.39%) |
Aug 29, 2012 | 15.43 | 15.43 | 15.25 | 15.33 | 3,744 | -0.22(-1.41%) |
Aug 27, 2012 | 15.51 | 15.61 | 15.50 | 15.55 | 12,328 | +0.05(+0.32%) |
Aug 24, 2012 | 15.55 | 15.59 | 15.44 | 15.50 | 2,277 | -0.04(-0.26%) |
Aug 23, 2012 | 15.51 | 15.54 | 15.50 | 15.54 | 5,300 | +0.03(+0.19%) |
Aug 22, 2012 | 15.64 | 15.67 | 15.50 | 15.51 | 2,050 | -0.16(-1.02%) |
Aug 21, 2012 | 15.56 | 15.67 | 15.56 | 15.67 | 737 | +0.25(+1.62%) |
Aug 20, 2012 | 15.35 | 15.50 | 15.35 | 15.42 | 9,796 | -0.07(-0.45%) |
Aug 17, 2012 | 15.39 | 15.67 | 15.39 | 15.49 | 2,359 | +0.10(+0.65%) |
Aug 16, 2012 | 15.15 | 15.39 | 15.15 | 15.39 | 6,875 | +0.21(+1.38%) |
Aug 15, 2012 | 15.09 | 15.19 | 15.09 | 15.18 | 4,618 | +0.00(+0.00%) |
Aug 14, 2012 | 15.18 | 15.18 | 15.18 | 5 | +0.00(+0.00%) | |
Aug 13, 2012 | 15.24 | 15.25 | 15.18 | 15.18 | 4,522 | -0.07(-0.46%) |
Aug 11, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 15.17 | 15.28 | 15.17 | 15.25 | 1,850 | +0.00(+0.00%) |
Aug 08, 2012 | 15.15 | 15.25 | 15.15 | 15.25 | 4,688 | +0.00(+0.00%) |
Aug 07, 2012 | 15.06 | 15.25 | 15.06 | 15.25 | 3,924 | +0.15(+0.99%) |
Aug 03, 2012 | 15.10 | 15.10 | 15.10 | 0 | +0.20(+1.34%) | |
Aug 02, 2012 | 15.05 | 15.05 | 14.82 | 14.90 | 7,193 | -0.17(-1.13%) |
Aug 01, 2012 | 15.06 | 15.08 | 15.05 | 15.07 | 5,858 | -0.02(-0.13%) |
Jul 31, 2012 | 15.08 | 15.10 | 15.06 | 15.09 | 4,161 | +0.05(+0.33%) |
Jul 30, 2012 | 15.13 | 15.13 | 15.04 | 15.04 | 1,821 | -0.09(-0.59%) |
Jul 27, 2012 | 14.90 | 15.18 | 14.90 | 15.13 | 8,528 | +0.20(+1.34%) |
Jul 26, 2012 | 14.90 | 14.94 | 14.88 | 14.93 | 5,452 | +0.02(+0.13%) |
Jul 25, 2012 | 14.97 | 14.97 | 14.91 | 14.91 | 1,345 | +0.01(+0.07%) |
Jul 24, 2012 | 14.93 | 14.98 | 14.90 | 14.90 | 2,614 | -0.08(-0.53%) |
Jul 23, 2012 | 14.95 | 14.98 | 14.90 | 14.98 | 2,306 | +0.03(+0.20%) |
Jul 20, 2012 | 14.85 | 14.97 | 14.85 | 14.95 | 2,880 | +0.00(+0.00%) |
Jul 19, 2012 | 14.93 | 15.03 | 14.92 | 14.95 | 2,275 | +0.15(+1.01%) |
Jul 18, 2012 | 14.81 | 14.85 | 14.80 | 14.80 | 2,871 | +0.00(+0.00%) |
Jul 17, 2012 | 14.67 | 14.81 | 14.67 | 14.80 | 2,850 | -0.04(-0.27%) |
Jul 16, 2012 | 14.75 | 15.10 | 14.75 | 14.84 | 8,362 | +0.09(+0.61%) |
Jul 13, 2012 | 14.60 | 14.75 | 14.60 | 14.75 | 6,898 | +0.10(+0.68%) |
Jul 12, 2012 | 14.67 | 14.67 | 14.51 | 14.65 | 1,796 | -0.09(-0.61%) |
Jul 11, 2012 | 14.75 | 14.77 | 14.72 | 14.74 | 2,345 | -0.07(-0.47%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.81 | 14.81 | 2,040 | -0.11(-0.74%) |
Jul 09, 2012 | 15.00 | 15.00 | 14.85 | 14.92 | 838 | -0.09(-0.60%) |
Jul 06, 2012 | 15.10 | 15.10 | 15.01 | 15.01 | 1,400 | -0.27(-1.77%) |
Jul 05, 2012 | 15.10 | 15.28 | 15.10 | 15.28 | 2,165 | +0.08(+0.53%) |
Jul 04, 2012 | 15.30 | 15.30 | 15.20 | 15.20 | 425 | -0.10(-0.65%) |