Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.68 | 17.71 | 17.63 | 17.67 | 130,361 | -0.05(-0.27%) |
Sep 26, 2013 | 17.70 | 17.79 | 17.67 | 17.72 | 143,614 | +0.03(+0.16%) |
Sep 25, 2013 | 17.71 | 17.80 | 17.66 | 17.69 | 132,061 | +0.02(+0.09%) |
Sep 24, 2013 | 17.67 | 17.78 | 17.64 | 17.68 | 143,583 | +0.02(+0.09%) |
Sep 23, 2013 | 17.67 | 17.75 | 17.59 | 17.66 | 316,828 | -0.01(-0.06%) |
Sep 20, 2013 | 17.94 | 17.97 | 17.67 | 17.67 | 193,971 | -0.21(-1.17%) |
Sep 19, 2013 | 17.96 | 17.96 | 17.86 | 17.88 | 168,539 | -0.03(-0.16%) |
Sep 18, 2013 | 17.68 | 17.93 | 17.58 | 17.91 | 244,478 | +0.23(+1.29%) |
Sep 17, 2013 | 17.61 | 17.69 | 17.61 | 17.68 | 264,760 | +0.10(+0.56%) |
Sep 16, 2013 | 17.68 | 17.66 | 17.54 | 17.59 | 300,866 | +0.11(+0.64%) |
Sep 13, 2013 | 17.44 | 17.48 | 17.38 | 17.47 | 136,255 | +0.08(+0.47%) |
Sep 12, 2013 | 17.48 | 17.49 | 17.38 | 17.39 | 105,437 | -0.08(-0.48%) |
Sep 11, 2013 | 17.43 | 17.48 | 17.37 | 17.48 | 208,424 | +0.03(+0.16%) |
Sep 10, 2013 | 17.42 | 17.45 | 17.34 | 17.45 | 474,105 | +0.17(+0.97%) |
Sep 09, 2013 | 17.07 | 17.28 | 17.07 | 17.28 | 305,937 | +0.23(+1.35%) |
Sep 06, 2013 | 17.12 | 17.17 | 16.94 | 17.05 | 323,547 | +0.02(+0.13%) |
Sep 05, 2013 | 17.01 | 17.07 | 17.00 | 17.03 | 269,293 | +0.01(+0.06%) |
Sep 04, 2013 | 16.88 | 17.04 | 16.86 | 17.02 | 130,015 | +0.14(+0.81%) |
Sep 03, 2013 | 17.35 | 17.35 | 16.76 | 16.88 | 257,323 | -0.03(-0.15%) |
Aug 30, 2013 | 17.10 | 17.11 | 16.86 | 16.91 | 133,137 | -0.14(-0.80%) |
Aug 29, 2013 | 17.01 | 17.14 | 16.98 | 17.04 | 217,205 | +0.02(+0.11%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.98 | 17.03 | 228,251 | -0.00(-0.02%) |
Aug 27, 2013 | 17.15 | 17.18 | 17.02 | 17.03 | 675,507 | -0.30(-1.71%) |
Aug 26, 2013 | 17.34 | 17.43 | 17.29 | 17.33 | 261,460 | -0.05(-0.29%) |
Aug 23, 2013 | 17.36 | 17.39 | 17.25 | 17.38 | 276,214 | +0.08(+0.45%) |
Aug 22, 2013 | 17.19 | 17.40 | 17.16 | 17.30 | 158,927 | +0.19(+1.11%) |
Aug 21, 2013 | 17.21 | 17.29 | 17.11 | 17.11 | 236,478 | -0.19(-1.08%) |
Aug 20, 2013 | 17.10 | 17.32 | 17.06 | 17.29 | 909,521 | +0.25(+1.50%) |
Aug 19, 2013 | 17.24 | 17.24 | 17.04 | 17.04 | 289,976 | -0.17(-0.98%) |
Aug 16, 2013 | 17.27 | 17.32 | 17.18 | 17.21 | 250,038 | -0.08(-0.48%) |
Aug 15, 2013 | 17.59 | 17.63 | 17.27 | 17.29 | 534,818 | -0.31(-1.75%) |
Aug 14, 2013 | 17.67 | 17.70 | 17.59 | 17.60 | 177,413 | -0.08(-0.44%) |
Aug 13, 2013 | 17.74 | 17.74 | 17.59 | 17.68 | 255,717 | -0.02(-0.13%) |
Aug 12, 2013 | 17.60 | 17.73 | 17.60 | 17.70 | 562,733 | -0.00(-0.01%) |
Aug 09, 2013 | 17.64 | 17.76 | 17.63 | 17.70 | 176,352 | +0.04(+0.21%) |
Aug 08, 2013 | 17.67 | 17.73 | 17.58 | 17.67 | 263,526 | +0.06(+0.32%) |
Aug 07, 2013 | 17.63 | 17.67 | 17.53 | 17.61 | 500,072 | -0.07(-0.41%) |
Aug 06, 2013 | 17.79 | 17.79 | 17.64 | 17.68 | 337,157 | -0.13(-0.72%) |
Aug 05, 2013 | 17.81 | 17.85 | 17.78 | 17.81 | 277,315 | -0.03(-0.16%) |
Aug 02, 2013 | 17.90 | 17.90 | 17.55 | 17.84 | 295,694 | +0.03(+0.16%) |
Aug 01, 2013 | 17.69 | 17.85 | 17.69 | 17.81 | 484,152 | +0.28(+1.60%) |
Jul 31, 2013 | 17.57 | 17.66 | 17.50 | 17.53 | 218,349 | +0.04(+0.20%) |
Jul 30, 2013 | 17.46 | 17.54 | 17.45 | 17.50 | 163,054 | +0.08(+0.45%) |
Jul 29, 2013 | 17.42 | 17.53 | 17.36 | 17.42 | 220,329 | -0.04(-0.25%) |
Jul 26, 2013 | 17.38 | 17.47 | 17.34 | 17.46 | 118,102 | +0.01(+0.04%) |
Jul 25, 2013 | 17.39 | 17.49 | 17.36 | 17.45 | 319,712 | +0.04(+0.23%) |
Jul 24, 2013 | 17.61 | 17.61 | 17.34 | 17.41 | 463,310 | -0.14(-0.81%) |
Jul 23, 2013 | 17.59 | 17.61 | 17.51 | 17.55 | 357,274 | +0.02(+0.13%) |
Jul 22, 2013 | 17.46 | 17.57 | 17.46 | 17.53 | 207,550 | +0.07(+0.39%) |
Jul 19, 2013 | 17.47 | 17.48 | 17.41 | 17.46 | 249,012 | -0.01(-0.07%) |
Jul 18, 2013 | 17.39 | 17.48 | 17.36 | 17.48 | 484,601 | +0.17(+0.99%) |
Jul 17, 2013 | 17.33 | 17.37 | 17.28 | 17.30 | 272,587 | +0.04(+0.26%) |
Jul 16, 2013 | 17.37 | 17.37 | 17.23 | 17.26 | 382,671 | -0.10(-0.59%) |
Jul 15, 2013 | 17.31 | 17.38 | 17.27 | 17.36 | 170,300 | +0.10(+0.57%) |
Jul 12, 2013 | 17.27 | 17.30 | 17.22 | 17.27 | 337,974 | +0.00(+0.03%) |
Jul 11, 2013 | 17.36 | 17.36 | 17.17 | 17.26 | 366,898 | +0.21(+1.26%) |
Jul 10, 2013 | 17.04 | 17.07 | 16.95 | 17.05 | 317,780 | +0.02(+0.13%) |
Jul 09, 2013 | 17.01 | 17.06 | 16.99 | 17.02 | 291,543 | +0.16(+0.94%) |
Jul 08, 2013 | 16.85 | 16.90 | 16.82 | 16.86 | 284,733 | +0.10(+0.57%) |
Jul 05, 2013 | 16.76 | 16.77 | 16.53 | 16.77 | 161,404 | +0.14(+0.83%) |
Jul 03, 2013 | 16.56 | 16.64 | 16.52 | 16.63 | 313,252 | +0.02(+0.09%) |
Jul 02, 2013 | 16.63 | 16.74 | 16.53 | 16.61 | 452,233 | -0.03(-0.15%) |
Jul 01, 2013 | 16.59 | 16.72 | 16.59 | 16.64 | 397,310 | +0.12(+0.72%) |
Jun 28, 2013 | 16.50 | 16.61 | 16.44 | 16.52 | 162,931 | -0.00(-0.02%) |
Jun 27, 2013 | 16.44 | 16.58 | 16.44 | 16.52 | 426,186 | +0.20(+1.20%) |
Jun 26, 2013 | 16.32 | 16.37 | 16.23 | 16.33 | 563,813 | +0.15(+0.91%) |
Jun 25, 2013 | 16.06 | 16.20 | 16.00 | 16.18 | 334,799 | +0.22(+1.35%) |
Jun 24, 2013 | 16.07 | 16.09 | 15.78 | 15.96 | 451,713 | -0.18(-1.10%) |
Jun 21, 2013 | 16.17 | 16.22 | 15.97 | 16.14 | 428,301 | +0.02(+0.11%) |
Jun 20, 2013 | 16.48 | 16.52 | 16.07 | 16.12 | 589,464 | -0.41(-2.51%) |
Jun 19, 2013 | 16.82 | 16.83 | 16.54 | 16.54 | 234,697 | -0.28(-1.69%) |
Jun 18, 2013 | 16.72 | 16.86 | 16.70 | 16.82 | 189,412 | +0.12(+0.71%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.62 | 16.71 | 170,671 | +0.07(+0.42%) |
Jun 14, 2013 | 16.66 | 16.76 | 16.59 | 16.64 | 267,376 | -0.05(-0.28%) |
Jun 13, 2013 | 16.37 | 16.71 | 16.33 | 16.68 | 227,706 | +0.34(+2.08%) |
Jun 12, 2013 | 16.61 | 16.66 | 16.32 | 16.34 | 278,872 | -0.17(-1.03%) |
Jun 11, 2013 | 16.50 | 16.64 | 16.46 | 16.51 | 223,988 | -0.15(-0.92%) |
Jun 10, 2013 | 16.73 | 16.73 | 16.61 | 16.67 | 211,096 | -0.03(-0.15%) |
Jun 07, 2013 | 16.61 | 16.71 | 16.52 | 16.69 | 591,671 | +0.15(+0.93%) |
Jun 06, 2013 | 16.37 | 16.54 | 16.32 | 16.54 | 231,209 | +0.16(+1.00%) |
Jun 05, 2013 | 16.53 | 16.53 | 16.35 | 16.37 | 336,511 | -0.17(-1.05%) |
Jun 04, 2013 | 16.67 | 16.74 | 16.49 | 16.55 | 608,082 | -0.11(-0.65%) |
Jun 03, 2013 | 16.66 | 16.80 | 16.55 | 16.66 | 422,575 | -0.04(-0.23%) |
May 31, 2013 | 16.79 | 16.93 | 16.69 | 16.69 | 297,581 | -0.16(-0.97%) |
May 30, 2013 | 16.83 | 16.96 | 16.83 | 16.86 | 395,328 | +0.07(+0.40%) |
May 29, 2013 | 16.89 | 16.91 | 16.68 | 16.79 | 284,602 | -0.20(-1.17%) |
May 28, 2013 | 17.12 | 17.18 | 16.92 | 16.99 | 204,058 | +0.07(+0.40%) |
May 24, 2013 | 16.90 | 16.95 | 16.82 | 16.92 | 253,633 | -0.12(-0.70%) |
May 23, 2013 | 16.87 | 17.05 | 16.75 | 17.04 | 212,310 | -0.01(-0.06%) |
May 22, 2013 | 17.37 | 17.51 | 17.00 | 17.05 | 470,620 | -0.32(-1.86%) |
May 21, 2013 | 17.34 | 17.42 | 17.31 | 17.37 | 407,618 | +0.03(+0.16%) |
May 20, 2013 | 17.31 | 17.40 | 17.30 | 17.34 | 322,256 | +0.00(+0.01%) |
May 17, 2013 | 17.22 | 17.34 | 17.22 | 17.34 | 146,523 | +0.21(+1.20%) |
May 16, 2013 | 17.21 | 17.26 | 17.11 | 17.14 | 245,074 | -0.10(-0.58%) |
May 15, 2013 | 17.10 | 17.29 | 17.09 | 17.24 | 214,302 | +0.29(+1.69%) |
May 13, 2013 | 16.97 | 17.00 | 16.90 | 16.95 | 195,133 | -0.02(-0.13%) |
May 10, 2013 | 16.93 | 17.00 | 16.88 | 16.97 | 123,445 | +0.09(+0.54%) |
May 09, 2013 | 16.98 | 17.03 | 16.87 | 16.88 | 330,077 | -0.12(-0.71%) |
May 08, 2013 | 16.90 | 17.00 | 16.90 | 17.00 | 423,193 | +0.06(+0.36%) |
May 07, 2013 | 16.84 | 16.94 | 16.82 | 16.94 | 326,854 | +0.14(+0.85%) |
May 06, 2013 | 16.77 | 16.84 | 16.76 | 16.80 | 137,195 | +0.02(+0.12%) |
May 03, 2013 | 16.77 | 16.86 | 16.72 | 16.78 | 349,784 | +0.19(+1.12%) |
May 02, 2013 | 16.49 | 16.60 | 16.35 | 16.59 | 293,588 | +0.17(+1.01%) |
May 01, 2013 | 16.56 | 16.57 | 16.41 | 16.43 | 178,319 | -0.19(-1.15%) |
Apr 30, 2013 | 16.51 | 16.62 | 16.44 | 16.62 | 593,874 | +0.10(+0.59%) |
Apr 29, 2013 | 16.46 | 16.56 | 16.42 | 16.52 | 107,615 | +0.12(+0.75%) |
Apr 26, 2013 | 16.47 | 16.50 | 16.38 | 16.40 | 215,832 | -0.10(-0.62%) |
Apr 25, 2013 | 16.46 | 16.58 | 16.43 | 16.50 | 295,540 | +0.07(+0.40%) |
Apr 24, 2013 | 16.35 | 16.45 | 16.34 | 16.44 | 173,175 | +0.06(+0.37%) |
Apr 23, 2013 | 16.28 | 16.39 | 16.24 | 16.38 | 311,092 | +0.14(+0.85%) |
Apr 22, 2013 | 16.19 | 16.27 | 16.04 | 16.24 | 124,541 | +0.09(+0.54%) |
Apr 19, 2013 | 16.04 | 16.17 | 16.00 | 16.15 | 266,941 | +0.16(+0.97%) |
Apr 18, 2013 | 16.07 | 16.07 | 15.93 | 16.00 | 117,759 | -0.03(-0.20%) |
Apr 17, 2013 | 16.28 | 16.28 | 15.91 | 16.03 | 186,850 | -0.25(-1.51%) |
Apr 16, 2013 | 16.15 | 16.28 | 16.10 | 16.27 | 163,800 | +0.22(+1.39%) |
Apr 15, 2013 | 16.43 | 16.43 | 16.02 | 16.05 | 164,550 | -0.47(-2.85%) |
Apr 12, 2013 | 16.55 | 16.55 | 16.44 | 16.52 | 155,910 | -0.05(-0.27%) |
Apr 11, 2013 | 16.49 | 16.62 | 16.48 | 16.57 | 324,876 | +0.06(+0.33%) |
Apr 10, 2013 | 16.32 | 16.51 | 16.32 | 16.51 | 448,617 | +0.20(+1.23%) |
Apr 09, 2013 | 16.31 | 16.38 | 16.22 | 16.31 | 172,300 | +0.05(+0.29%) |
Apr 08, 2013 | 16.16 | 16.29 | 16.11 | 16.26 | 394,347 | +0.12(+0.73%) |
Apr 05, 2013 | 15.97 | 16.17 | 15.92 | 16.15 | 243,767 | -0.02(-0.12%) |
Apr 04, 2013 | 16.04 | 16.17 | 16.04 | 16.17 | 509,734 | +0.17(+1.03%) |
Apr 03, 2013 | 16.26 | 16.26 | 15.98 | 16.00 | 188,447 | -0.20(-1.23%) |
Apr 02, 2013 | 16.30 | 16.31 | 16.17 | 16.20 | 503,162 | -0.02(-0.10%) |
Apr 01, 2013 | 16.34 | 16.43 | 16.16 | 16.22 | 352,231 | -0.12(-0.71%) |
Mar 28, 2013 | 16.26 | 16.35 | 16.20 | 16.33 | 218,876 | +0.13(+0.80%) |
Mar 27, 2013 | 16.22 | 16.24 | 16.10 | 16.20 | 235,989 | -0.02(-0.15%) |
Mar 26, 2013 | 16.17 | 16.23 | 16.15 | 16.23 | 196,201 | +0.09(+0.57%) |
Mar 25, 2013 | 16.19 | 16.25 | 16.05 | 16.13 | 460,543 | +0.00(+0.01%) |
Mar 22, 2013 | 16.14 | 16.15 | 16.10 | 16.13 | 227,524 | +0.08(+0.51%) |
Mar 21, 2013 | 16.10 | 16.18 | 16.05 | 16.05 | 178,718 | -0.15(-0.90%) |
Mar 20, 2013 | 16.16 | 16.21 | 16.13 | 16.20 | 187,831 | +0.13(+0.81%) |
Mar 19, 2013 | 16.12 | 16.21 | 15.94 | 16.07 | 328,096 | -0.04(-0.22%) |
Mar 18, 2013 | 16.07 | 16.16 | 15.91 | 16.10 | 215,733 | -0.07(-0.42%) |
Mar 15, 2013 | 16.13 | 16.17 | 16.11 | 16.17 | 252,495 | +0.01(+0.08%) |
Mar 14, 2013 | 16.11 | 16.16 | 16.09 | 16.16 | 277,879 | +0.10(+0.61%) |
Mar 13, 2013 | 16.02 | 16.07 | 15.96 | 16.06 | 120,924 | +0.06(+0.38%) |
Mar 12, 2013 | 15.98 | 16.01 | 15.94 | 16.00 | 352,656 | -0.00(-0.02%) |
Mar 11, 2013 | 15.94 | 16.01 | 15.92 | 16.00 | 116,052 | +0.03(+0.20%) |
Mar 08, 2013 | 15.91 | 15.97 | 15.83 | 15.97 | 250,133 | +0.13(+0.79%) |
Mar 07, 2013 | 15.82 | 15.86 | 15.81 | 15.84 | 399,587 | +0.02(+0.16%) |
Mar 06, 2013 | 15.85 | 15.87 | 15.78 | 15.82 | 452,369 | +0.03(+0.19%) |
Mar 05, 2013 | 15.68 | 15.83 | 15.68 | 15.79 | 219,873 | +0.13(+0.83%) |
Mar 04, 2013 | 15.55 | 15.66 | 15.52 | 15.66 | 312,896 | +0.09(+0.55%) |
Mar 01, 2013 | 15.50 | 15.59 | 15.41 | 15.57 | 125,692 | +0.03(+0.19%) |
Feb 28, 2013 | 15.58 | 15.65 | 15.54 | 15.54 | 259,246 | -0.02(-0.14%) |
Feb 27, 2013 | 15.37 | 15.59 | 15.37 | 15.56 | 117,151 | +0.21(+1.38%) |
Feb 26, 2013 | 15.33 | 15.38 | 15.23 | 15.35 | 206,876 | -0.16(-1.03%) |
Feb 22, 2013 | 15.46 | 15.54 | 15.45 | 15.51 | 426,498 | +0.14(+0.89%) |
Feb 21, 2013 | 15.51 | 15.51 | 15.31 | 15.37 | 152,695 | -0.11(-0.70%) |
Feb 20, 2013 | 15.76 | 15.76 | 15.48 | 15.48 | 261,249 | -0.24(-1.52%) |
Feb 19, 2013 | 15.64 | 15.73 | 15.62 | 15.72 | 293,695 | +0.11(+0.71%) |
Feb 15, 2013 | 15.60 | 15.65 | 15.56 | 15.61 | 186,611 | +0.01(+0.05%) |
Feb 14, 2013 | 15.54 | 15.61 | 15.52 | 15.60 | 214,669 | -0.01(-0.05%) |
Feb 13, 2013 | 15.60 | 15.65 | 15.56 | 15.61 | 326,961 | +0.01(+0.05%) |
Feb 12, 2013 | 15.55 | 15.61 | 15.53 | 15.60 | 219,107 | +0.07(+0.48%) |
Feb 11, 2013 | 15.60 | 15.60 | 15.49 | 15.53 | 186,619 | +0.00(+0.00%) |
Feb 08, 2013 | 15.46 | 15.54 | 15.46 | 15.53 | 244,333 | +0.09(+0.58%) |
Feb 07, 2013 | 15.45 | 15.46 | 15.33 | 15.44 | 283,359 | -0.00(-0.02%) |
Feb 06, 2013 | 15.34 | 15.45 | 15.33 | 15.44 | 297,056 | +0.17(+1.10%) |
Feb 04, 2013 | 15.33 | 15.34 | 15.26 | 15.27 | 252,105 | -0.11(-0.75%) |
Feb 01, 2013 | 15.35 | 15.40 | 15.35 | 15.39 | 211,904 | +0.08(+0.50%) |
Jan 31, 2013 | 15.28 | 15.32 | 15.20 | 15.31 | 679,248 | +0.09(+0.62%) |
Jan 30, 2013 | 15.38 | 15.38 | 15.22 | 15.22 | 270,200 | -0.08(-0.52%) |
Jan 29, 2013 | 15.26 | 15.32 | 15.23 | 15.30 | 267,468 | +0.07(+0.46%) |
Jan 28, 2013 | 15.27 | 15.27 | 15.13 | 15.23 | 162,979 | +0.03(+0.18%) |
Jan 25, 2013 | 15.24 | 15.24 | 15.14 | 15.20 | 709,301 | +0.02(+0.15%) |
Jan 24, 2013 | 15.17 | 15.24 | 15.13 | 15.18 | 390,628 | +0.03(+0.21%) |
Jan 23, 2013 | 15.15 | 15.34 | 15.13 | 15.14 | 258,775 | -0.04(-0.30%) |
Jan 22, 2013 | 15.05 | 15.19 | 15.05 | 15.19 | 414,588 | +0.15(+0.97%) |
Jan 18, 2013 | 15.02 | 15.06 | 14.98 | 15.04 | 258,987 | +0.04(+0.30%) |
Jan 17, 2013 | 14.92 | 15.03 | 14.91 | 15.00 | 109,406 | +0.12(+0.84%) |
Jan 16, 2013 | 14.88 | 14.90 | 14.84 | 14.87 | 120,573 | -0.02(-0.15%) |
Jan 15, 2013 | 14.88 | 14.91 | 14.85 | 14.90 | 280,679 | +0.05(+0.35%) |
Jan 14, 2013 | 14.83 | 14.86 | 14.80 | 14.85 | 195,281 | +0.01(+0.07%) |
Jan 11, 2013 | 14.85 | 14.85 | 14.79 | 14.84 | 254,193 | +0.00(+0.00%) |
Jan 10, 2013 | 14.84 | 14.84 | 14.78 | 14.84 | 159,431 | +0.05(+0.37%) |
Jan 09, 2013 | 14.75 | 14.79 | 14.73 | 14.78 | 186,756 | +0.07(+0.47%) |
Jan 08, 2013 | 14.75 | 14.75 | 14.67 | 14.71 | 212,813 | -0.05(-0.37%) |
Jan 07, 2013 | 14.76 | 14.79 | 14.73 | 14.77 | 446,644 | -0.05(-0.37%) |
Jan 04, 2013 | 14.73 | 14.83 | 14.69 | 14.82 | 416,941 | +0.14(+0.98%) |
Jan 03, 2013 | 14.64 | 14.74 | 14.64 | 14.68 | 150,147 | +0.04(+0.31%) |
Jan 02, 2013 | 14.58 | 14.63 | 14.53 | 14.63 | 228,184 | +0.33(+2.34%) |
Dec 31, 2012 | 14.09 | 14.31 | 14.04 | 14.30 | 251,494 | +0.23(+1.66%) |
Dec 28, 2012 | 14.15 | 14.18 | 14.06 | 14.06 | 263,573 | -0.15(-1.05%) |
Dec 27, 2012 | 14.21 | 14.22 | 14.05 | 14.21 | 216,062 | +0.01(+0.04%) |
Dec 26, 2012 | 14.32 | 14.32 | 14.21 | 14.21 | 95,054 | -0.08(-0.58%) |
Dec 24, 2012 | 14.31 | 14.38 | 14.09 | 14.29 | 182,697 | -0.04(-0.26%) |
Dec 21, 2012 | 14.26 | 14.37 | 14.22 | 14.33 | 482,253 | -0.11(-0.75%) |
Dec 20, 2012 | 14.37 | 14.45 | 14.34 | 14.44 | 144,977 | +0.11(+0.74%) |
Dec 19, 2012 | 14.43 | 14.61 | 14.33 | 14.33 | 692,508 | -0.10(-0.70%) |
Dec 18, 2012 | 14.28 | 14.49 | 14.21 | 14.43 | 616,535 | +0.17(+1.16%) |
Dec 17, 2012 | 14.11 | 14.26 | 14.11 | 14.26 | 376,146 | +0.18(+1.26%) |
Dec 14, 2012 | 14.12 | 14.17 | 14.07 | 14.09 | 148,291 | -0.05(-0.38%) |
Dec 13, 2012 | 14.21 | 14.26 | 14.11 | 14.14 | 166,315 | -0.09(-0.61%) |
Dec 12, 2012 | 14.28 | 14.32 | 14.20 | 14.23 | 92,618 | -0.02(-0.17%) |
Dec 11, 2012 | 14.26 | 14.28 | 14.19 | 14.25 | 274,784 | +0.03(+0.24%) |
Dec 10, 2012 | 14.17 | 14.24 | 14.15 | 14.22 | 134,754 | +0.06(+0.42%) |
Dec 07, 2012 | 14.21 | 14.22 | 14.12 | 14.16 | 82,687 | +0.01(+0.09%) |
Dec 06, 2012 | 14.11 | 14.15 | 14.10 | 14.15 | 121,520 | +0.03(+0.19%) |
Dec 05, 2012 | 14.09 | 14.15 | 14.03 | 14.12 | 176,635 | +0.04(+0.26%) |
Dec 04, 2012 | 14.07 | 14.14 | 14.03 | 14.08 | 127,413 | -0.04(-0.29%) |
Nov 30, 2012 | 14.08 | 14.14 | 14.06 | 14.12 | 94,684 | +0.07(+0.51%) |
Nov 29, 2012 | 14.08 | 14.08 | 14.00 | 14.05 | 219,309 | +0.04(+0.32%) |
Nov 28, 2012 | 13.87 | 14.01 | 13.79 | 14.01 | 133,938 | +0.08(+0.59%) |
Nov 27, 2012 | 13.93 | 14.01 | 13.90 | 13.93 | 80,775 | -0.04(-0.28%) |
Nov 26, 2012 | 13.91 | 13.97 | 13.90 | 13.97 | 192,594 | +0.02(+0.14%) |
Nov 23, 2012 | 13.88 | 13.95 | 13.87 | 13.95 | 528,324 | +0.13(+0.91%) |
Nov 21, 2012 | 13.83 | 13.89 | 13.77 | 13.82 | 113,693 | +0.02(+0.16%) |
Nov 20, 2012 | 13.73 | 13.80 | 13.58 | 13.80 | 135,980 | +0.05(+0.38%) |
Nov 19, 2012 | 13.70 | 13.75 | 13.68 | 13.75 | 94,551 | +0.20(+1.47%) |
Nov 16, 2012 | 13.42 | 13.56 | 13.35 | 13.55 | 368,099 | +0.14(+1.04%) |
Nov 15, 2012 | 13.45 | 13.50 | 13.29 | 13.41 | 327,005 | -0.05(-0.39%) |
Nov 14, 2012 | 13.71 | 13.71 | 13.45 | 13.46 | 108,981 | -0.22(-1.58%) |
Nov 13, 2012 | 13.65 | 13.78 | 13.57 | 13.68 | 91,471 | -0.04(-0.27%) |
Nov 12, 2012 | 13.80 | 13.80 | 13.68 | 13.72 | 55,312 | -0.01(-0.11%) |
Nov 09, 2012 | 13.67 | 13.84 | 13.62 | 13.73 | 174,336 | -0.02(-0.18%) |
Nov 08, 2012 | 13.92 | 13.95 | 13.75 | 13.75 | 331,794 | -0.17(-1.20%) |
Nov 07, 2012 | 14.07 | 14.07 | 13.87 | 13.92 | 163,728 | -0.29(-2.04%) |
Nov 06, 2012 | 14.17 | 14.23 | 14.14 | 14.21 | 117,778 | +0.11(+0.75%) |
Nov 05, 2012 | 14.07 | 14.11 | 13.98 | 14.11 | 79,202 | +0.02(+0.14%) |
Nov 02, 2012 | 14.26 | 14.26 | 14.08 | 14.09 | 79,304 | -0.13(-0.93%) |
Nov 01, 2012 | 14.06 | 14.24 | 14.03 | 14.22 | 113,180 | +0.20(+1.44%) |
Oct 31, 2012 | 13.98 | 14.06 | 13.76 | 14.02 | 149,762 | +0.05(+0.39%) |
Oct 26, 2012 | 13.98 | 13.96 | 13.96 | 13.96 | 81,384 | -0.01(-0.07%) |
Oct 25, 2012 | 14.01 | 14.05 | 13.88 | 13.97 | 186,519 | +0.03(+0.20%) |
Oct 24, 2012 | 14.03 | 14.06 | 13.92 | 13.95 | 87,980 | -0.03(-0.20%) |
Oct 23, 2012 | 13.95 | 14.01 | 13.87 | 13.97 | 143,093 | -0.17(-1.18%) |
Oct 19, 2012 | 14.26 | 14.26 | 14.11 | 14.14 | 67,756 | -0.16(-1.13%) |
Oct 18, 2012 | 14.25 | 14.31 | 14.23 | 14.30 | 53,086 | +0.04(+0.31%) |
Oct 17, 2012 | 14.15 | 14.28 | 14.15 | 14.26 | 58,148 | +0.12(+0.85%) |
Oct 16, 2012 | 14.08 | 14.15 | 14.08 | 14.14 | 170,190 | +0.12(+0.82%) |
Oct 15, 2012 | 13.97 | 14.03 | 13.92 | 14.02 | 49,298 | +0.08(+0.58%) |
Oct 12, 2012 | 14.02 | 14.03 | 13.92 | 13.94 | 54,030 | -0.11(-0.79%) |
Oct 11, 2012 | 14.09 | 14.10 | 14.03 | 14.05 | 249,954 | +0.07(+0.53%) |
Oct 10, 2012 | 14.03 | 14.03 | 13.94 | 13.98 | 211,386 | -0.04(-0.26%) |
Oct 09, 2012 | 14.11 | 14.14 | 14.01 | 14.01 | 58,161 | -0.11(-0.75%) |
Oct 08, 2012 | 14.09 | 14.14 | 14.08 | 14.12 | 40,732 | -0.03(-0.19%) |
Oct 05, 2012 | 14.16 | 14.22 | 14.11 | 14.15 | 78,279 | +0.04(+0.31%) |
Oct 04, 2012 | 14.04 | 14.10 | 14.00 | 14.10 | 69,375 | +0.13(+0.90%) |
Oct 03, 2012 | 14.00 | 14.03 | 13.92 | 13.98 | 428,051 | +0.02(+0.13%) |
Oct 02, 2012 | 13.95 | 14.04 | 13.90 | 13.96 | 110,747 | +0.04(+0.28%) |