Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.39 | 17.43 | 17.12 | 17.33 | 559,981 | -0.11(-0.62%) |
Jun 27, 2013 | 17.24 | 17.55 | 17.16 | 17.43 | 0 | +0.30(+1.77%) |
Jun 26, 2013 | 17.38 | 17.43 | 17.01 | 17.13 | 0 | -0.09(-0.51%) |
Jun 25, 2013 | 17.17 | 17.36 | 17.12 | 17.22 | 0 | +0.20(+1.17%) |
Jun 24, 2013 | 17.01 | 17.28 | 16.68 | 17.02 | 0 | -0.14(-0.83%) |
Jun 21, 2013 | 17.09 | 17.20 | 16.89 | 17.16 | 292,477 | +0.12(+0.70%) |
Jun 20, 2013 | 17.11 | 17.27 | 16.97 | 17.05 | 0 | -0.32(-1.83%) |
Jun 19, 2013 | 17.43 | 17.51 | 17.31 | 17.36 | 0 | -0.12(-0.68%) |
Jun 18, 2013 | 17.20 | 17.51 | 17.04 | 17.48 | 0 | +0.29(+1.67%) |
Jun 17, 2013 | 17.17 | 17.27 | 17.11 | 17.20 | 0 | +0.18(+1.03%) |
Jun 14, 2013 | 16.93 | 17.10 | 16.81 | 17.02 | 0 | +0.10(+0.61%) |
Jun 13, 2013 | 16.54 | 16.93 | 16.54 | 16.92 | 143,767 | +0.41(+2.51%) |
Jun 12, 2013 | 16.77 | 16.77 | 16.50 | 16.50 | 131,327 | -0.10(-0.62%) |
Jun 11, 2013 | 16.59 | 16.70 | 16.50 | 16.61 | 0 | -0.19(-1.14%) |
Jun 10, 2013 | 16.74 | 16.84 | 16.63 | 16.80 | 0 | +0.10(+0.62%) |
Jun 07, 2013 | 16.62 | 16.77 | 16.40 | 16.70 | 0 | +0.17(+1.01%) |
Jun 06, 2013 | 16.06 | 16.53 | 15.86 | 16.53 | 174,195 | +0.45(+2.82%) |
Jun 05, 2013 | 16.43 | 16.53 | 16.07 | 16.07 | 0 | -0.33(-1.99%) |
Jun 04, 2013 | 16.50 | 16.78 | 16.19 | 16.40 | 0 | -0.12(-0.72%) |
Jun 03, 2013 | 16.97 | 17.28 | 16.28 | 16.52 | 432,989 | -0.69(-4.02%) |
May 31, 2013 | 17.11 | 17.37 | 17.11 | 17.21 | 151,484 | -0.06(-0.32%) |
May 30, 2013 | 17.18 | 17.31 | 17.09 | 17.27 | 85,585 | +0.10(+0.60%) |
May 29, 2013 | 17.16 | 17.25 | 17.03 | 17.16 | 106,654 | -0.13(-0.74%) |
May 28, 2013 | 16.58 | 17.31 | 16.58 | 17.29 | 249,586 | +0.78(+4.72%) |
May 24, 2013 | 16.52 | 16.59 | 16.16 | 16.51 | 0 | -0.06(-0.38%) |
May 23, 2013 | 16.75 | 16.81 | 16.54 | 16.58 | 0 | -0.27(-1.61%) |
May 22, 2013 | 17.24 | 17.36 | 16.76 | 16.85 | 0 | -0.43(-2.49%) |
May 21, 2013 | 17.24 | 17.32 | 17.09 | 17.28 | 0 | +0.01(+0.05%) |
May 20, 2013 | 17.10 | 17.29 | 17.08 | 17.27 | 0 | +0.07(+0.42%) |
May 17, 2013 | 16.97 | 17.20 | 16.94 | 17.20 | 0 | +0.25(+1.46%) |
May 16, 2013 | 17.18 | 17.30 | 16.90 | 16.95 | 230,975 | -0.27(-1.57%) |
May 15, 2013 | 17.33 | 17.38 | 17.05 | 17.22 | 0 | -0.10(-0.60%) |
May 13, 2013 | 17.20 | 17.34 | 17.07 | 17.32 | 0 | +0.05(+0.28%) |
May 10, 2013 | 17.39 | 17.42 | 17.13 | 17.28 | 0 | -0.06(-0.37%) |
May 09, 2013 | 17.24 | 17.46 | 17.22 | 17.34 | 0 | +0.03(+0.18%) |
May 08, 2013 | 16.92 | 17.34 | 16.90 | 17.31 | 0 | +0.29(+1.68%) |
May 07, 2013 | 16.81 | 17.02 | 16.74 | 17.02 | 0 | +0.18(+1.09%) |
May 06, 2013 | 16.81 | 16.90 | 16.73 | 16.84 | 0 | -0.02(-0.09%) |
May 03, 2013 | 16.64 | 16.90 | 16.49 | 16.85 | 0 | +0.37(+2.22%) |
May 02, 2013 | 16.31 | 16.57 | 16.20 | 16.49 | 0 | +0.29(+1.77%) |
May 01, 2013 | 16.35 | 16.96 | 16.11 | 16.20 | 520,224 | -0.99(-5.78%) |
Apr 30, 2013 | 17.05 | 17.30 | 16.67 | 17.20 | 0 | +0.13(+0.75%) |
Apr 29, 2013 | 16.95 | 17.12 | 16.91 | 17.07 | 341,909 | +0.17(+0.99%) |
Apr 26, 2013 | 16.95 | 16.99 | 16.90 | 16.90 | 197,149 | -0.07(-0.42%) |
Apr 25, 2013 | 17.07 | 17.11 | 16.89 | 16.97 | 168,364 | -0.05(-0.28%) |
Apr 24, 2013 | 16.85 | 17.09 | 16.70 | 17.02 | 318,127 | +0.16(+0.94%) |
Apr 23, 2013 | 16.35 | 16.86 | 16.35 | 16.86 | 246,703 | +0.51(+3.11%) |
Apr 22, 2013 | 16.23 | 16.39 | 15.87 | 16.35 | 155,271 | +0.13(+0.78%) |
Apr 19, 2013 | 16.15 | 16.34 | 16.10 | 16.23 | 99,056 | +0.06(+0.39%) |
Apr 18, 2013 | 16.15 | 16.23 | 16.00 | 16.16 | 185,756 | +0.02(+0.10%) |
Apr 17, 2013 | 16.07 | 16.25 | 15.88 | 16.15 | 215,088 | -0.07(-0.44%) |
Apr 16, 2013 | 16.26 | 16.27 | 16.06 | 16.22 | 214,727 | +0.06(+0.39%) |
Apr 15, 2013 | 16.47 | 16.59 | 16.15 | 16.15 | 303,436 | -0.32(-1.93%) |
Apr 12, 2013 | 16.54 | 16.65 | 16.32 | 16.47 | 175,074 | -0.10(-0.62%) |
Apr 11, 2013 | 16.48 | 16.68 | 16.26 | 16.58 | 269,657 | +0.10(+0.58%) |
Apr 10, 2013 | 16.09 | 16.51 | 16.06 | 16.48 | 178,472 | +0.41(+2.52%) |
Apr 09, 2013 | 16.23 | 16.23 | 15.92 | 16.07 | 181,588 | -0.11(-0.69%) |
Apr 08, 2013 | 16.19 | 16.19 | 16.03 | 16.19 | 154,410 | +0.05(+0.30%) |
Apr 05, 2013 | 16.15 | 16.25 | 16.12 | 16.14 | 254,434 | -0.27(-1.65%) |
Apr 04, 2013 | 16.34 | 16.45 | 16.23 | 16.41 | 143,028 | +0.09(+0.54%) |
Apr 03, 2013 | 16.52 | 16.55 | 16.19 | 16.32 | 238,491 | -0.20(-1.20%) |
Apr 02, 2013 | 16.61 | 16.67 | 16.42 | 16.52 | 301,105 | +0.03(+0.19%) |
Apr 01, 2013 | 16.81 | 16.82 | 16.39 | 16.49 | 369,927 | -0.37(-2.22%) |
Mar 28, 2013 | 16.47 | 16.92 | 16.41 | 16.86 | 336,473 | +0.35(+2.12%) |
Mar 27, 2013 | 15.51 | 16.56 | 15.21 | 16.51 | 464,065 | +0.39(+2.42%) |
Mar 26, 2013 | 15.99 | 16.18 | 15.92 | 16.12 | 172,566 | +0.24(+1.50%) |
Mar 25, 2013 | 15.74 | 15.90 | 15.67 | 15.88 | 129,870 | +0.13(+0.81%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.70 | 15.76 | 162,652 | -0.10(-0.65%) |
Mar 21, 2013 | 15.72 | 15.92 | 15.68 | 15.86 | 183,319 | +0.10(+0.61%) |
Mar 20, 2013 | 15.80 | 15.84 | 15.70 | 15.76 | 118,511 | +0.10(+0.61%) |
Mar 19, 2013 | 15.72 | 15.83 | 15.67 | 15.67 | 176,871 | -0.05(-0.30%) |
Mar 18, 2013 | 15.72 | 15.77 | 15.48 | 15.72 | 263,217 | +0.00(+0.00%) |
Mar 15, 2013 | 15.37 | 15.95 | 15.37 | 15.72 | 315,337 | +0.38(+2.49%) |
Mar 14, 2013 | 15.32 | 15.43 | 15.19 | 15.33 | 409,199 | +0.00(+0.00%) |
Mar 13, 2013 | 15.45 | 15.45 | 15.28 | 15.33 | 188,244 | -0.10(-0.62%) |
Mar 12, 2013 | 15.43 | 15.51 | 15.17 | 15.43 | 127,680 | -0.02(-0.15%) |
Mar 11, 2013 | 15.54 | 15.56 | 15.37 | 15.45 | 212,425 | -0.10(-0.66%) |
Mar 08, 2013 | 15.64 | 15.66 | 15.48 | 15.56 | 151,293 | +0.05(+0.31%) |
Mar 07, 2013 | 15.53 | 15.64 | 15.37 | 15.51 | 138,086 | -0.04(-0.26%) |
Mar 06, 2013 | 15.57 | 15.83 | 15.53 | 15.55 | 169,624 | +0.03(+0.18%) |
Mar 05, 2013 | 15.49 | 15.57 | 15.40 | 15.52 | 457,580 | +0.16(+1.01%) |
Mar 04, 2013 | 15.23 | 15.45 | 15.14 | 15.37 | 214,139 | +0.06(+0.36%) |
Mar 01, 2013 | 15.29 | 15.49 | 15.16 | 15.31 | 188,008 | -0.14(-0.88%) |
Feb 28, 2013 | 15.66 | 15.66 | 15.34 | 15.45 | 241,637 | -0.12(-0.77%) |
Feb 27, 2013 | 15.40 | 15.65 | 15.36 | 15.56 | 300,942 | +0.10(+0.67%) |
Feb 26, 2013 | 15.67 | 15.69 | 15.40 | 15.46 | 301,516 | -0.17(-1.12%) |
Feb 25, 2013 | 16.06 | 16.06 | 15.57 | 15.64 | 202,658 | -0.37(-2.29%) |
Feb 22, 2013 | 16.11 | 16.15 | 15.81 | 16.00 | 217,111 | +0.00(+0.00%) |
Feb 21, 2013 | 16.07 | 16.15 | 15.83 | 16.00 | 241,362 | -0.10(-0.64%) |
Feb 20, 2013 | 16.23 | 16.31 | 16.03 | 16.11 | 288,064 | -0.13(-0.78%) |
Feb 19, 2013 | 16.12 | 16.26 | 15.95 | 16.23 | 208,730 | +0.10(+0.59%) |
Feb 15, 2013 | 16.20 | 16.20 | 15.88 | 16.14 | 237,987 | +0.02(+0.15%) |
Feb 14, 2013 | 15.88 | 16.13 | 15.84 | 16.11 | 244,021 | +0.16(+1.00%) |
Feb 13, 2013 | 15.72 | 15.96 | 15.72 | 15.95 | 321,961 | +0.22(+1.42%) |
Feb 12, 2013 | 15.56 | 15.80 | 15.52 | 15.73 | 242,884 | +0.18(+1.18%) |
Feb 11, 2013 | 15.34 | 15.55 | 15.24 | 15.55 | 249,730 | +0.20(+1.30%) |
Feb 08, 2013 | 15.18 | 15.49 | 15.12 | 15.35 | 265,461 | +0.21(+1.42%) |
Feb 07, 2013 | 15.37 | 15.50 | 15.04 | 15.14 | 276,725 | -0.28(-1.81%) |
Feb 06, 2013 | 17.38 | 17.38 | 15.26 | 15.41 | 664,435 | +0.89(+6.14%) |
Feb 04, 2013 | 14.82 | 14.87 | 14.49 | 14.52 | 183,542 | -0.38(-2.56%) |
Feb 01, 2013 | 15.07 | 15.07 | 14.87 | 14.90 | 101,350 | -0.08(-0.53%) |
Jan 31, 2013 | 14.82 | 15.11 | 14.67 | 14.98 | 151,733 | +0.18(+1.24%) |
Jan 30, 2013 | 15.05 | 15.06 | 14.69 | 14.80 | 134,865 | -0.26(-1.74%) |
Jan 29, 2013 | 14.90 | 15.06 | 14.86 | 15.06 | 152,780 | +0.11(+0.75%) |
Jan 28, 2013 | 14.42 | 15.06 | 14.42 | 14.95 | 238,222 | +0.49(+3.36%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.36 | 14.47 | 419,951 | -0.09(-0.60%) |
Jan 24, 2013 | 14.71 | 14.82 | 14.51 | 14.55 | 253,174 | -0.18(-1.19%) |
Jan 23, 2013 | 15.02 | 15.04 | 14.66 | 14.73 | 225,787 | -0.26(-1.75%) |
Jan 22, 2013 | 15.15 | 15.18 | 14.94 | 14.99 | 159,146 | -0.17(-1.10%) |
Jan 18, 2013 | 15.10 | 15.27 | 14.95 | 15.16 | 176,528 | +0.02(+0.16%) |
Jan 17, 2013 | 15.23 | 15.26 | 15.06 | 15.14 | 230,473 | -0.08(-0.52%) |
Jan 16, 2013 | 15.26 | 15.34 | 15.18 | 15.21 | 106,718 | -0.13(-0.83%) |
Jan 15, 2013 | 15.05 | 15.37 | 14.94 | 15.34 | 126,919 | +0.18(+1.21%) |
Jan 14, 2013 | 15.33 | 15.41 | 15.10 | 15.16 | 170,090 | -0.25(-1.60%) |
Jan 11, 2013 | 15.53 | 15.70 | 15.28 | 15.41 | 144,870 | -0.10(-0.67%) |
Jan 10, 2013 | 15.60 | 15.60 | 15.33 | 15.51 | 167,526 | -0.01(-0.05%) |
Jan 09, 2013 | 15.52 | 15.55 | 15.43 | 15.52 | 129,172 | +0.07(+0.46%) |
Jan 08, 2013 | 15.28 | 15.52 | 15.28 | 15.45 | 315,925 | +0.09(+0.57%) |
Jan 07, 2013 | 15.18 | 15.45 | 15.17 | 15.36 | 214,309 | +0.08(+0.52%) |
Jan 04, 2013 | 15.16 | 15.33 | 15.10 | 15.28 | 269,143 | +0.12(+0.79%) |
Jan 03, 2013 | 14.82 | 15.18 | 14.82 | 15.16 | 273,516 | +0.34(+2.31%) |
Jan 02, 2013 | 14.82 | 14.86 | 14.67 | 14.82 | 324,253 | +0.35(+2.42%) |
Dec 31, 2012 | 14.20 | 14.49 | 14.16 | 14.47 | 132,728 | +0.24(+1.68%) |
Dec 28, 2012 | 14.48 | 14.63 | 14.12 | 14.23 | 125,495 | -0.33(-2.24%) |
Dec 27, 2012 | 14.68 | 14.68 | 14.26 | 14.55 | 166,030 | -0.09(-0.60%) |
Dec 26, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 176,883 | -0.21(-1.39%) |
Dec 24, 2012 | 14.89 | 14.89 | 14.31 | 14.85 | 41,174 | -0.07(-0.45%) |
Dec 21, 2012 | 14.85 | 15.06 | 14.64 | 14.92 | 376,986 | -0.08(-0.56%) |
Dec 20, 2012 | 15.06 | 15.09 | 14.89 | 15.00 | 471,214 | -0.07(-0.48%) |
Dec 19, 2012 | 15.03 | 15.17 | 14.82 | 15.07 | 203,744 | +0.04(+0.26%) |
Dec 18, 2012 | 14.63 | 15.07 | 14.46 | 15.03 | 272,369 | +0.46(+3.17%) |
Dec 17, 2012 | 14.24 | 14.58 | 14.20 | 14.57 | 216,321 | +0.36(+2.52%) |
Dec 14, 2012 | 14.36 | 14.45 | 14.13 | 14.21 | 230,760 | -0.21(-1.49%) |
Dec 13, 2012 | 14.66 | 14.71 | 14.38 | 14.43 | 194,892 | -0.18(-1.25%) |
Dec 12, 2012 | 14.76 | 14.77 | 14.54 | 14.61 | 275,046 | -0.14(-0.92%) |
Dec 11, 2012 | 14.71 | 14.79 | 14.62 | 14.75 | 296,387 | +0.16(+1.09%) |
Dec 10, 2012 | 14.62 | 14.68 | 14.55 | 14.59 | 151,429 | -0.05(-0.33%) |
Dec 07, 2012 | 14.92 | 14.92 | 14.60 | 14.63 | 72,459 | -0.22(-1.50%) |
Dec 06, 2012 | 15.02 | 15.11 | 14.85 | 14.86 | 144,634 | -0.23(-1.53%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.01 | 15.09 | 131,222 | -0.16(-1.04%) |
Dec 04, 2012 | 15.06 | 15.29 | 14.90 | 15.25 | 309,620 | +0.46(+3.12%) |
Nov 30, 2012 | 14.82 | 14.87 | 14.73 | 14.79 | 213,457 | +0.02(+0.16%) |
Nov 29, 2012 | 14.65 | 14.79 | 14.63 | 14.76 | 140,235 | +0.23(+1.59%) |
Nov 28, 2012 | 14.37 | 14.55 | 14.24 | 14.53 | 153,172 | +0.06(+0.44%) |
Nov 27, 2012 | 14.37 | 14.52 | 14.19 | 14.47 | 193,356 | +0.12(+0.83%) |
Nov 26, 2012 | 14.19 | 14.35 | 13.97 | 14.35 | 496,595 | +0.10(+0.67%) |
Nov 23, 2012 | 14.26 | 14.39 | 14.10 | 14.25 | 76,685 | +0.01(+0.06%) |
Nov 21, 2012 | 14.44 | 14.50 | 13.53 | 14.24 | 90,933 | -0.18(-1.21%) |
Nov 20, 2012 | 14.38 | 14.49 | 14.22 | 14.42 | 189,048 | -0.02(-0.17%) |
Nov 19, 2012 | 14.32 | 14.51 | 14.15 | 14.44 | 464,411 | +0.25(+1.80%) |
Nov 16, 2012 | 14.30 | 14.30 | 13.97 | 14.19 | 194,908 | -0.15(-1.05%) |
Nov 15, 2012 | 14.32 | 14.40 | 14.09 | 14.34 | 228,278 | -0.03(-0.22%) |
Nov 14, 2012 | 14.72 | 14.74 | 14.34 | 14.37 | 171,268 | -0.34(-2.33%) |
Nov 13, 2012 | 14.69 | 14.85 | 14.40 | 14.71 | 127,007 | -0.03(-0.22%) |
Nov 12, 2012 | 15.12 | 15.14 | 14.43 | 14.75 | 167,397 | -0.36(-2.37%) |
Nov 09, 2012 | 14.99 | 15.17 | 14.90 | 15.10 | 158,337 | +0.02(+0.16%) |
Nov 08, 2012 | 15.28 | 15.48 | 15.06 | 15.08 | 195,030 | -0.19(-1.25%) |
Nov 07, 2012 | 15.73 | 15.78 | 15.24 | 15.27 | 250,749 | -0.64(-4.05%) |
Nov 06, 2012 | 15.87 | 16.08 | 15.87 | 15.92 | 237,039 | +0.06(+0.35%) |
Nov 05, 2012 | 15.60 | 16.13 | 15.48 | 15.86 | 279,355 | +0.23(+1.48%) |
Nov 02, 2012 | 16.16 | 16.23 | 15.53 | 15.63 | 250,169 | -0.47(-2.92%) |
Nov 01, 2012 | 16.45 | 16.55 | 16.03 | 16.10 | 240,700 | -0.30(-1.84%) |
Oct 31, 2012 | 17.02 | 17.02 | 15.96 | 16.40 | 363,305 | -0.45(-2.65%) |
Oct 26, 2012 | 16.97 | 16.85 | 16.85 | 16.85 | 178,572 | -0.10(-0.56%) |
Oct 25, 2012 | 17.01 | 17.08 | 16.69 | 16.94 | 238,922 | +0.07(+0.43%) |
Oct 24, 2012 | 17.12 | 17.13 | 16.78 | 16.87 | 370,628 | -0.17(-0.98%) |
Oct 23, 2012 | 17.05 | 17.13 | 16.72 | 17.04 | 834,498 | -0.30(-1.74%) |
Oct 19, 2012 | 17.63 | 17.71 | 17.30 | 17.34 | 302,176 | -0.42(-2.37%) |
Oct 18, 2012 | 17.83 | 17.97 | 17.59 | 17.76 | 228,054 | -0.12(-0.67%) |
Oct 17, 2012 | 17.67 | 17.88 | 17.55 | 17.88 | 174,427 | +0.24(+1.35%) |
Oct 16, 2012 | 17.44 | 17.68 | 17.40 | 17.64 | 155,883 | +0.32(+1.84%) |
Oct 15, 2012 | 17.29 | 17.42 | 17.06 | 17.32 | 220,711 | +0.04(+0.23%) |
Oct 12, 2012 | 17.65 | 17.69 | 17.27 | 17.28 | 280,271 | -0.40(-2.25%) |
Oct 11, 2012 | 17.94 | 18.10 | 17.64 | 17.68 | 194,692 | -0.10(-0.58%) |
Oct 10, 2012 | 17.77 | 17.84 | 17.63 | 17.79 | 173,294 | +0.02(+0.13%) |
Oct 09, 2012 | 18.02 | 18.09 | 17.76 | 17.76 | 152,299 | -0.26(-1.46%) |
Oct 08, 2012 | 17.89 | 18.12 | 17.89 | 18.02 | 169,390 | -0.09(-0.48%) |
Oct 05, 2012 | 18.20 | 18.30 | 18.09 | 18.11 | 171,184 | -0.07(-0.39%) |
Oct 04, 2012 | 18.11 | 18.23 | 17.96 | 18.18 | 173,402 | +0.12(+0.66%) |
Oct 03, 2012 | 18.03 | 18.17 | 18.00 | 18.06 | 248,051 | +0.04(+0.22%) |
Oct 02, 2012 | 18.13 | 18.14 | 17.89 | 18.02 | 323,639 | -0.04(-0.22%) |
Oct 01, 2012 | 18.03 | 18.35 | 17.95 | 18.06 | 750,283 | +0.17(+0.93%) |
Sep 28, 2012 | 18.00 | 18.14 | 17.89 | 17.90 | 232,275 | -0.18(-1.01%) |
Sep 27, 2012 | 17.86 | 18.18 | 17.56 | 18.08 | 201,352 | +0.37(+2.07%) |
Sep 26, 2012 | 17.44 | 17.81 | 17.31 | 17.71 | 313,947 | +0.33(+1.88%) |
Sep 25, 2012 | 17.74 | 18.06 | 17.36 | 17.39 | 473,810 | -0.85(-4.67%) |
Sep 24, 2012 | 18.27 | 18.42 | 18.16 | 18.24 | 311,306 | -0.05(-0.26%) |
Sep 21, 2012 | 18.57 | 18.57 | 18.27 | 18.29 | 454,329 | -0.05(-0.26%) |
Sep 20, 2012 | 18.10 | 18.38 | 18.10 | 18.33 | 316,570 | +0.13(+0.70%) |
Sep 19, 2012 | 18.04 | 18.25 | 18.03 | 18.21 | 331,221 | +0.21(+1.15%) |
Sep 18, 2012 | 17.73 | 18.06 | 17.60 | 18.00 | 419,669 | -0.02(-0.09%) |
Sep 17, 2012 | 17.95 | 18.03 | 17.71 | 18.02 | 298,855 | -0.03(-0.18%) |
Sep 14, 2012 | 17.89 | 18.24 | 17.75 | 18.05 | 641,761 | +0.29(+1.66%) |
Sep 13, 2012 | 17.38 | 17.79 | 17.21 | 17.75 | 662,195 | +0.37(+2.10%) |
Sep 12, 2012 | 17.30 | 17.49 | 17.17 | 17.39 | 411,214 | +0.10(+0.55%) |
Sep 11, 2012 | 17.14 | 17.35 | 17.06 | 17.29 | 300,985 | +0.20(+1.16%) |
Sep 10, 2012 | 16.78 | 17.24 | 16.78 | 17.09 | 512,431 | +0.37(+2.19%) |
Sep 07, 2012 | 17.27 | 17.27 | 16.67 | 16.73 | 829,282 | -0.62(-3.58%) |
Sep 06, 2012 | 17.31 | 17.45 | 17.23 | 17.35 | 391,007 | +0.14(+0.83%) |
Sep 05, 2012 | 17.15 | 17.22 | 16.89 | 17.20 | 847,068 | +0.12(+0.70%) |
Sep 04, 2012 | 16.94 | 17.11 | 16.74 | 17.08 | 422,015 | +0.21(+1.23%) |
Aug 31, 2012 | 16.98 | 17.13 | 16.79 | 16.88 | 450,896 | -0.04(-0.24%) |
Aug 30, 2012 | 17.05 | 17.13 | 16.90 | 16.92 | 262,524 | -0.18(-1.07%) |
Aug 29, 2012 | 17.13 | 17.28 | 16.86 | 17.10 | 471,268 | +0.28(+1.66%) |
Aug 27, 2012 | 16.47 | 16.85 | 16.47 | 16.82 | 945,409 | +0.35(+2.13%) |
Aug 24, 2012 | 16.09 | 16.51 | 15.99 | 16.47 | 280,028 | +0.34(+2.12%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.07 | 16.13 | 378,703 | -0.12(-0.73%) |
Aug 22, 2012 | 16.26 | 16.39 | 16.17 | 16.25 | 450,834 | -0.01(-0.05%) |
Aug 21, 2012 | 15.99 | 16.30 | 15.97 | 16.26 | 405,239 | +0.30(+1.90%) |
Aug 20, 2012 | 15.88 | 15.99 | 15.81 | 15.95 | 354,399 | +0.04(+0.25%) |
Aug 17, 2012 | 15.86 | 15.95 | 15.86 | 15.92 | 336,487 | +0.01(+0.05%) |
Aug 16, 2012 | 15.86 | 15.92 | 15.81 | 15.91 | 393,783 | +0.02(+0.15%) |
Aug 15, 2012 | 15.79 | 15.95 | 15.79 | 15.88 | 363,521 | -0.03(-0.20%) |
Aug 14, 2012 | 15.67 | 15.93 | 15.60 | 15.92 | 495,885 | +0.32(+2.04%) |
Aug 13, 2012 | 15.57 | 15.69 | 15.48 | 15.60 | 344,235 | +0.02(+0.15%) |
Aug 10, 2012 | 15.37 | 15.60 | 15.32 | 15.57 | 403,594 | +0.09(+0.57%) |
Aug 09, 2012 | 15.49 | 15.69 | 15.11 | 15.49 | 725,045 | -0.15(-0.94%) |
Aug 08, 2012 | 16.50 | 16.59 | 15.33 | 15.63 | 1,126,127 | +1.47(+10.36%) |
Aug 07, 2012 | 14.15 | 14.37 | 14.08 | 14.16 | 334,174 | +0.08(+0.59%) |
Aug 06, 2012 | 14.16 | 14.44 | 14.08 | 14.08 | 207,564 | -0.02(-0.14%) |
Aug 03, 2012 | 14.00 | 14.26 | 13.97 | 14.10 | 398,973 | +0.27(+1.96%) |
Aug 02, 2012 | 13.54 | 13.87 | 13.52 | 13.83 | 202,512 | +0.24(+1.76%) |
Aug 01, 2012 | 14.08 | 14.12 | 13.57 | 13.59 | 204,009 | -0.44(-3.12%) |
Jul 31, 2012 | 14.03 | 14.12 | 13.77 | 14.03 | 212,470 | -0.06(-0.40%) |
Jul 30, 2012 | 14.12 | 14.18 | 14.01 | 14.08 | 169,186 | -0.00(-0.00%) |
Jul 27, 2012 | 13.78 | 14.12 | 13.65 | 14.09 | 226,047 | +0.32(+2.32%) |
Jul 26, 2012 | 13.84 | 13.92 | 13.63 | 13.77 | 203,124 | +0.12(+0.87%) |
Jul 25, 2012 | 13.73 | 13.81 | 13.60 | 13.65 | 123,814 | +0.00(+0.00%) |
Jul 24, 2012 | 13.73 | 13.81 | 13.58 | 13.65 | 192,418 | -0.02(-0.12%) |
Jul 23, 2012 | 13.90 | 13.90 | 13.66 | 13.66 | 140,071 | -0.44(-3.10%) |
Jul 20, 2012 | 13.89 | 14.20 | 13.89 | 14.10 | 166,877 | +0.09(+0.62%) |
Jul 19, 2012 | 14.18 | 14.31 | 13.98 | 14.01 | 93,991 | -0.15(-1.07%) |
Jul 18, 2012 | 14.00 | 14.28 | 14.00 | 14.16 | 134,557 | +0.11(+0.79%) |
Jul 17, 2012 | 14.09 | 14.14 | 13.89 | 14.05 | 109,887 | +0.08(+0.57%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.82 | 13.97 | 192,392 | +0.00(+0.00%) |
Jul 13, 2012 | 13.89 | 14.04 | 13.85 | 13.97 | 149,626 | +0.09(+0.63%) |
Jul 12, 2012 | 13.81 | 14.02 | 13.81 | 13.89 | 204,619 | -0.07(-0.51%) |
Jul 11, 2012 | 13.97 | 14.11 | 13.87 | 13.96 | 161,507 | +0.01(+0.06%) |
Jul 10, 2012 | 14.28 | 14.32 | 13.90 | 13.95 | 163,715 | -0.22(-1.57%) |
Jul 09, 2012 | 14.06 | 14.19 | 13.96 | 14.17 | 378,395 | +0.05(+0.34%) |
Jul 06, 2012 | 14.14 | 14.20 | 14.05 | 14.12 | 122,748 | -0.17(-1.17%) |
Jul 05, 2012 | 14.18 | 14.32 | 14.08 | 14.29 | 120,149 | +0.14(+0.96%) |
Jul 03, 2012 | 14.12 | 14.16 | 13.54 | 14.16 | 119,942 | +0.07(+0.51%) |