Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.32 | 18.74 | 18.17 | 18.48 | 1,358,937 | +0.06(+0.33%) |
May 30, 2013 | 18.11 | 18.50 | 18.11 | 18.42 | 1,321,190 | +0.34(+1.89%) |
May 29, 2013 | 17.72 | 18.12 | 17.72 | 18.08 | 1,143,520 | +0.17(+0.94%) |
May 28, 2013 | 17.75 | 17.97 | 17.72 | 17.91 | 814,204 | +0.42(+2.43%) |
May 24, 2013 | 17.43 | 17.53 | 17.16 | 17.49 | 710,918 | -0.03(-0.18%) |
May 23, 2013 | 17.49 | 17.66 | 17.44 | 17.52 | 1,081,587 | -0.18(-1.04%) |
May 22, 2013 | 18.09 | 18.17 | 17.59 | 17.70 | 541,458 | -0.39(-2.17%) |
May 21, 2013 | 18.02 | 18.20 | 17.99 | 18.09 | 381,972 | +0.07(+0.41%) |
May 20, 2013 | 17.88 | 18.22 | 17.88 | 18.02 | 695,099 | +0.10(+0.58%) |
May 17, 2013 | 17.94 | 17.94 | 17.81 | 17.92 | 780,017 | +0.09(+0.50%) |
May 16, 2013 | 17.78 | 17.96 | 17.73 | 17.83 | 626,188 | -0.01(-0.08%) |
May 15, 2013 | 17.72 | 17.86 | 17.68 | 17.84 | 624,524 | +0.24(+1.38%) |
May 13, 2013 | 17.63 | 17.73 | 17.42 | 17.60 | 473,774 | -0.11(-0.65%) |
May 10, 2013 | 17.74 | 17.84 | 17.66 | 17.71 | 499,079 | -0.03(-0.16%) |
May 09, 2013 | 17.78 | 17.85 | 17.68 | 17.74 | 372,374 | -0.04(-0.21%) |
May 08, 2013 | 17.78 | 17.88 | 17.69 | 17.78 | 881,776 | -0.06(-0.34%) |
May 07, 2013 | 17.71 | 17.88 | 17.61 | 17.84 | 981,861 | +0.20(+1.12%) |
May 06, 2013 | 17.37 | 17.71 | 17.32 | 17.64 | 866,407 | +0.25(+1.45%) |
May 03, 2013 | 17.16 | 17.41 | 17.00 | 17.39 | 978,099 | +0.39(+2.31%) |
May 02, 2013 | 16.86 | 17.15 | 16.80 | 17.00 | 587,272 | +0.21(+1.23%) |
May 01, 2013 | 16.79 | 17.23 | 16.57 | 16.79 | 1,151,939 | -0.57(-3.27%) |
Apr 30, 2013 | 17.08 | 17.36 | 16.91 | 17.36 | 1,184,975 | +0.23(+1.32%) |
Apr 29, 2013 | 17.19 | 17.19 | 16.99 | 17.13 | 784,216 | +0.06(+0.34%) |
Apr 26, 2013 | 17.07 | 17.12 | 16.95 | 17.07 | 864,587 | +0.01(+0.05%) |
Apr 25, 2013 | 16.63 | 17.20 | 16.42 | 17.06 | 1,425,784 | +0.95(+5.87%) |
Apr 24, 2013 | 16.08 | 16.38 | 15.87 | 16.12 | 1,075,390 | +0.15(+0.93%) |
Apr 23, 2013 | 15.86 | 16.09 | 15.76 | 15.97 | 660,633 | +0.22(+1.40%) |
Apr 22, 2013 | 15.69 | 15.84 | 15.58 | 15.75 | 508,027 | +0.10(+0.64%) |
Apr 19, 2013 | 15.61 | 15.79 | 15.46 | 15.65 | 439,800 | +0.07(+0.48%) |
Apr 18, 2013 | 15.69 | 15.69 | 15.50 | 15.57 | 538,521 | -0.05(-0.33%) |
Apr 17, 2013 | 15.83 | 15.86 | 15.51 | 15.62 | 658,830 | -0.34(-2.12%) |
Apr 16, 2013 | 15.84 | 16.01 | 15.73 | 15.96 | 754,347 | +0.28(+1.79%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.62 | 15.68 | 1,135,070 | -0.80(-4.84%) |
Apr 12, 2013 | 16.61 | 16.64 | 16.42 | 16.48 | 381,288 | -0.22(-1.29%) |
Apr 11, 2013 | 16.75 | 16.76 | 16.59 | 16.69 | 368,256 | +0.06(+0.35%) |
Apr 10, 2013 | 16.31 | 16.68 | 16.31 | 16.64 | 813,681 | +0.37(+2.25%) |
Apr 09, 2013 | 16.21 | 16.36 | 16.07 | 16.27 | 483,335 | +0.14(+0.85%) |
Apr 08, 2013 | 16.10 | 16.22 | 15.90 | 16.13 | 646,388 | +0.02(+0.12%) |
Apr 05, 2013 | 15.92 | 16.13 | 15.86 | 16.11 | 525,827 | -0.09(-0.53%) |
Apr 04, 2013 | 16.17 | 16.27 | 16.15 | 16.20 | 469,602 | +0.06(+0.39%) |
Apr 03, 2013 | 16.36 | 16.36 | 15.99 | 16.14 | 1,054,968 | -0.19(-1.14%) |
Apr 02, 2013 | 16.39 | 16.49 | 16.27 | 16.32 | 732,092 | -0.04(-0.26%) |
Apr 01, 2013 | 16.57 | 16.61 | 16.32 | 16.37 | 811,888 | -0.20(-1.22%) |
Mar 28, 2013 | 16.36 | 16.59 | 16.30 | 16.57 | 597,480 | +0.19(+1.19%) |
Mar 27, 2013 | 16.23 | 16.38 | 16.18 | 16.37 | 569,082 | +0.00(+0.02%) |
Mar 26, 2013 | 16.33 | 16.40 | 16.24 | 16.37 | 807,296 | +0.13(+0.83%) |
Mar 25, 2013 | 16.44 | 16.44 | 15.99 | 16.24 | 1,622,894 | -0.16(-0.99%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.27 | 16.40 | 1,469,323 | -0.19(-1.17%) |
Mar 21, 2013 | 16.48 | 16.83 | 16.43 | 16.59 | 1,008,693 | -0.27(-1.59%) |
Mar 20, 2013 | 16.87 | 16.94 | 16.67 | 16.86 | 1,381,969 | +0.11(+0.65%) |
Mar 19, 2013 | 16.98 | 16.98 | 16.53 | 16.75 | 1,550,369 | -0.14(-0.83%) |
Mar 18, 2013 | 16.64 | 17.01 | 16.64 | 16.89 | 733,062 | -0.04(-0.22%) |
Mar 15, 2013 | 16.99 | 17.08 | 16.87 | 16.93 | 834,416 | -0.07(-0.40%) |
Mar 14, 2013 | 16.99 | 17.04 | 16.91 | 17.00 | 419,013 | +0.06(+0.37%) |
Mar 13, 2013 | 16.91 | 17.00 | 16.75 | 16.94 | 365,566 | +0.03(+0.19%) |
Mar 12, 2013 | 16.81 | 16.95 | 16.81 | 16.91 | 899,957 | +0.03(+0.19%) |
Mar 11, 2013 | 16.81 | 16.88 | 16.79 | 16.87 | 436,024 | -0.01(-0.05%) |
Mar 08, 2013 | 16.68 | 16.91 | 16.63 | 16.88 | 518,706 | +0.32(+1.95%) |
Mar 07, 2013 | 16.70 | 16.73 | 16.52 | 16.56 | 727,592 | -0.12(-0.72%) |
Mar 06, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 611,206 | -0.05(-0.32%) |
Mar 05, 2013 | 16.59 | 16.74 | 16.59 | 16.73 | 862,085 | +0.25(+1.54%) |
Mar 04, 2013 | 16.44 | 16.52 | 16.27 | 16.48 | 638,462 | -0.02(-0.14%) |
Mar 01, 2013 | 16.45 | 16.59 | 16.13 | 16.50 | 1,421,820 | -0.09(-0.52%) |
Feb 28, 2013 | 16.71 | 16.74 | 16.58 | 16.59 | 496,816 | +0.00(+0.02%) |
Feb 27, 2013 | 16.31 | 16.71 | 16.31 | 16.59 | 925,311 | +0.27(+1.64%) |
Feb 26, 2013 | 16.12 | 16.36 | 16.03 | 16.32 | 813,927 | +0.24(+1.47%) |
Feb 25, 2013 | 16.65 | 16.65 | 16.07 | 16.08 | 514,864 | -0.49(-2.98%) |
Feb 22, 2013 | 16.51 | 16.63 | 16.43 | 16.57 | 443,096 | +0.19(+1.13%) |
Feb 21, 2013 | 16.65 | 16.67 | 16.27 | 16.39 | 1,154,076 | -0.30(-1.81%) |
Feb 20, 2013 | 16.83 | 16.94 | 16.63 | 16.69 | 1,621,448 | -0.17(-0.98%) |
Feb 19, 2013 | 16.76 | 16.86 | 16.76 | 16.86 | 1,113,777 | +0.09(+0.54%) |
Feb 15, 2013 | 16.77 | 16.84 | 16.74 | 16.77 | 997,881 | -0.01(-0.03%) |
Feb 14, 2013 | 16.69 | 16.79 | 16.57 | 16.77 | 847,284 | -0.03(-0.15%) |
Feb 13, 2013 | 16.66 | 16.84 | 16.64 | 16.80 | 584,255 | +0.12(+0.70%) |
Feb 12, 2013 | 16.60 | 16.70 | 16.60 | 16.68 | 520,927 | +0.04(+0.22%) |
Feb 11, 2013 | 16.65 | 16.73 | 16.55 | 16.64 | 571,173 | -0.04(-0.24%) |
Feb 08, 2013 | 16.62 | 16.75 | 16.57 | 16.68 | 1,872,043 | +0.09(+0.57%) |
Feb 07, 2013 | 16.53 | 16.61 | 16.47 | 16.59 | 1,248,614 | +0.03(+0.19%) |
Feb 06, 2013 | 16.41 | 16.58 | 16.41 | 16.56 | 767,729 | +0.26(+1.61%) |
Feb 04, 2013 | 16.36 | 16.50 | 16.27 | 16.29 | 1,013,208 | -0.15(-0.90%) |
Feb 01, 2013 | 16.48 | 16.53 | 16.39 | 16.44 | 740,064 | +0.11(+0.68%) |
Jan 31, 2013 | 16.27 | 16.50 | 16.27 | 16.33 | 1,499,665 | +0.04(+0.26%) |
Jan 30, 2013 | 16.48 | 16.56 | 16.03 | 16.29 | 1,688,134 | -0.28(-1.67%) |
Jan 29, 2013 | 16.27 | 16.63 | 15.97 | 16.57 | 3,045,618 | +0.74(+4.67%) |
Jan 28, 2013 | 16.01 | 16.04 | 15.77 | 15.83 | 1,287,809 | -0.15(-0.95%) |
Jan 25, 2013 | 16.01 | 16.03 | 15.86 | 15.98 | 1,000,361 | +0.02(+0.11%) |
Jan 24, 2013 | 15.75 | 16.03 | 15.67 | 15.96 | 684,708 | +0.20(+1.27%) |
Jan 23, 2013 | 15.78 | 15.93 | 15.72 | 15.76 | 877,748 | -0.01(-0.05%) |
Jan 22, 2013 | 15.69 | 15.77 | 15.54 | 15.77 | 691,559 | +0.14(+0.88%) |
Jan 18, 2013 | 15.58 | 15.65 | 15.49 | 15.63 | 456,955 | +0.08(+0.53%) |
Jan 17, 2013 | 15.32 | 15.55 | 15.32 | 15.55 | 747,524 | +0.29(+1.93%) |
Jan 16, 2013 | 15.09 | 15.28 | 15.06 | 15.26 | 1,017,822 | +0.12(+0.83%) |
Jan 15, 2013 | 15.15 | 15.18 | 15.03 | 15.13 | 915,790 | -0.14(-0.93%) |
Jan 14, 2013 | 15.15 | 15.28 | 15.11 | 15.27 | 718,096 | +0.07(+0.49%) |
Jan 11, 2013 | 15.34 | 15.36 | 15.14 | 15.20 | 711,185 | -0.17(-1.09%) |
Jan 10, 2013 | 15.48 | 15.48 | 15.19 | 15.37 | 580,795 | +0.01(+0.04%) |
Jan 09, 2013 | 15.17 | 15.39 | 15.09 | 15.36 | 694,316 | +0.28(+1.89%) |
Jan 08, 2013 | 14.97 | 15.14 | 14.91 | 15.08 | 571,129 | +0.09(+0.57%) |
Jan 07, 2013 | 15.13 | 15.13 | 14.91 | 14.99 | 1,068,057 | -0.15(-0.99%) |
Jan 04, 2013 | 15.24 | 15.24 | 15.08 | 15.14 | 802,052 | -0.08(-0.54%) |
Jan 03, 2013 | 15.18 | 15.36 | 15.14 | 15.22 | 1,090,500 | +0.01(+0.06%) |
Jan 02, 2013 | 15.14 | 15.22 | 14.63 | 15.22 | 1,587,242 | +0.58(+3.98%) |
Dec 31, 2012 | 14.42 | 14.65 | 14.41 | 14.63 | 1,224,279 | +0.18(+1.26%) |
Dec 28, 2012 | 14.49 | 14.62 | 14.44 | 14.45 | 1,111,402 | -0.15(-1.05%) |
Dec 27, 2012 | 14.79 | 14.84 | 14.56 | 14.60 | 1,051,455 | -0.18(-1.19%) |
Dec 26, 2012 | 14.80 | 14.85 | 14.72 | 14.78 | 595,060 | -0.01(-0.04%) |
Dec 24, 2012 | 14.82 | 14.92 | 14.72 | 14.79 | 613,974 | -0.10(-0.69%) |
Dec 21, 2012 | 14.78 | 15.07 | 14.77 | 14.89 | 2,244,315 | -0.14(-0.95%) |
Dec 20, 2012 | 14.94 | 15.13 | 14.88 | 15.03 | 1,146,854 | +0.12(+0.78%) |
Dec 19, 2012 | 14.99 | 15.01 | 14.82 | 14.91 | 1,293,145 | -0.03(-0.17%) |
Dec 18, 2012 | 14.77 | 14.98 | 14.66 | 14.94 | 691,226 | +0.23(+1.55%) |
Dec 17, 2012 | 14.61 | 14.72 | 14.53 | 14.71 | 654,645 | +0.17(+1.17%) |
Dec 14, 2012 | 14.57 | 14.77 | 14.49 | 14.54 | 551,043 | -0.03(-0.18%) |
Dec 13, 2012 | 14.70 | 14.79 | 14.52 | 14.57 | 730,162 | -0.16(-1.08%) |
Dec 12, 2012 | 14.75 | 14.84 | 14.65 | 14.73 | 1,034,530 | +0.00(+0.02%) |
Dec 11, 2012 | 14.71 | 14.76 | 14.65 | 14.72 | 667,531 | +0.10(+0.70%) |
Dec 10, 2012 | 14.51 | 14.68 | 14.16 | 14.62 | 662,805 | +0.13(+0.88%) |
Dec 07, 2012 | 14.55 | 14.61 | 14.43 | 14.49 | 690,878 | -0.00(-0.02%) |
Dec 06, 2012 | 14.49 | 14.57 | 14.37 | 14.50 | 672,387 | +0.00(+0.02%) |
Dec 05, 2012 | 14.14 | 14.52 | 14.11 | 14.49 | 908,570 | +0.38(+2.72%) |
Dec 04, 2012 | 13.99 | 14.12 | 13.90 | 14.11 | 877,664 | +0.07(+0.49%) |
Nov 30, 2012 | 14.15 | 14.18 | 14.00 | 14.04 | 1,069,739 | -0.10(-0.72%) |
Nov 29, 2012 | 14.07 | 14.18 | 14.02 | 14.14 | 597,337 | +0.11(+0.77%) |
Nov 28, 2012 | 13.94 | 14.09 | 13.88 | 14.04 | 675,589 | +0.06(+0.41%) |
Nov 27, 2012 | 13.95 | 14.09 | 13.82 | 13.98 | 671,176 | +0.00(+0.00%) |
Nov 26, 2012 | 13.78 | 13.99 | 13.78 | 13.98 | 474,671 | +0.12(+0.90%) |
Nov 23, 2012 | 13.75 | 13.87 | 13.73 | 13.85 | 145,024 | +0.13(+0.97%) |
Nov 21, 2012 | 13.62 | 13.74 | 13.53 | 13.72 | 464,530 | +0.17(+1.28%) |
Nov 20, 2012 | 13.29 | 13.65 | 13.18 | 13.55 | 885,838 | +0.26(+1.92%) |
Nov 19, 2012 | 13.27 | 13.35 | 13.17 | 13.29 | 713,377 | +0.22(+1.70%) |
Nov 16, 2012 | 12.99 | 13.21 | 12.93 | 13.07 | 740,032 | +0.07(+0.52%) |
Nov 15, 2012 | 13.06 | 13.23 | 12.95 | 13.00 | 1,258,985 | -0.06(-0.46%) |
Nov 14, 2012 | 13.62 | 13.72 | 13.03 | 13.06 | 991,216 | -0.49(-3.63%) |
Nov 13, 2012 | 13.67 | 13.87 | 13.55 | 13.55 | 566,340 | -0.21(-1.55%) |
Nov 12, 2012 | 13.74 | 13.87 | 13.62 | 13.77 | 350,896 | +0.06(+0.44%) |
Nov 09, 2012 | 13.61 | 13.86 | 13.51 | 13.71 | 537,714 | +0.01(+0.10%) |
Nov 08, 2012 | 13.99 | 14.00 | 13.68 | 13.69 | 845,864 | -0.35(-2.51%) |
Nov 07, 2012 | 14.35 | 14.45 | 14.00 | 14.04 | 1,244,153 | -0.31(-2.18%) |
Nov 06, 2012 | 14.12 | 14.39 | 14.12 | 14.36 | 764,770 | +0.25(+1.75%) |
Nov 05, 2012 | 13.90 | 14.13 | 13.87 | 14.11 | 434,201 | +0.21(+1.51%) |
Nov 02, 2012 | 14.21 | 14.28 | 13.89 | 13.90 | 699,668 | -0.16(-1.17%) |
Nov 01, 2012 | 13.68 | 14.18 | 13.68 | 14.06 | 1,126,093 | +0.41(+2.98%) |
Oct 31, 2012 | 13.28 | 13.69 | 13.28 | 13.66 | 922,131 | +0.24(+1.80%) |
Oct 26, 2012 | 13.34 | 13.42 | 13.42 | 13.42 | 963,805 | +0.09(+0.64%) |
Oct 25, 2012 | 13.30 | 13.36 | 12.76 | 13.33 | 2,643,799 | -0.04(-0.28%) |
Oct 24, 2012 | 13.53 | 13.57 | 13.25 | 13.37 | 804,522 | -0.11(-0.82%) |
Oct 23, 2012 | 13.41 | 13.50 | 13.32 | 13.48 | 702,085 | -0.15(-1.11%) |
Oct 19, 2012 | 13.63 | 13.81 | 13.58 | 13.63 | 518,860 | -0.26(-1.90%) |
Oct 18, 2012 | 13.94 | 13.97 | 13.82 | 13.89 | 558,352 | -0.08(-0.60%) |
Oct 17, 2012 | 13.73 | 14.04 | 13.72 | 13.98 | 1,303,497 | +0.25(+1.81%) |
Oct 16, 2012 | 13.48 | 13.73 | 13.48 | 13.73 | 1,052,585 | +0.27(+1.98%) |
Oct 15, 2012 | 13.42 | 13.48 | 13.33 | 13.46 | 462,943 | +0.08(+0.57%) |
Oct 12, 2012 | 13.53 | 13.69 | 13.35 | 13.39 | 500,943 | -0.10(-0.78%) |
Oct 11, 2012 | 13.60 | 13.61 | 13.48 | 13.49 | 537,509 | +0.01(+0.10%) |
Oct 10, 2012 | 13.54 | 13.64 | 13.45 | 13.48 | 763,666 | -0.14(-1.04%) |
Oct 09, 2012 | 13.92 | 13.96 | 13.59 | 13.62 | 851,197 | -0.28(-2.02%) |
Oct 08, 2012 | 13.90 | 13.94 | 13.81 | 13.90 | 1,023,839 | -0.09(-0.65%) |
Oct 05, 2012 | 13.99 | 14.27 | 13.94 | 13.99 | 1,784,582 | +0.05(+0.39%) |
Oct 04, 2012 | 13.93 | 14.02 | 13.81 | 13.94 | 1,345,089 | +0.08(+0.61%) |
Oct 03, 2012 | 14.02 | 14.06 | 13.80 | 13.85 | 1,224,025 | -0.14(-0.99%) |
Oct 02, 2012 | 13.97 | 14.16 | 13.93 | 13.99 | 735,962 | +0.05(+0.32%) |
Oct 01, 2012 | 14.22 | 14.26 | 13.85 | 13.94 | 1,984,920 | -0.28(-1.97%) |
Sep 28, 2012 | 14.14 | 14.28 | 14.06 | 14.22 | 681,083 | +0.00(+0.02%) |
Sep 27, 2012 | 14.10 | 14.24 | 13.93 | 14.22 | 868,038 | +0.20(+1.43%) |
Sep 26, 2012 | 14.20 | 14.22 | 13.88 | 14.02 | 823,508 | -0.20(-1.39%) |
Sep 25, 2012 | 14.53 | 14.57 | 14.20 | 14.22 | 741,869 | -0.26(-1.82%) |
Sep 24, 2012 | 14.30 | 14.51 | 14.29 | 14.48 | 758,172 | +0.07(+0.47%) |
Sep 21, 2012 | 14.66 | 14.82 | 14.40 | 14.41 | 1,824,003 | -0.08(-0.55%) |
Sep 20, 2012 | 14.60 | 14.60 | 14.41 | 14.49 | 837,630 | -0.19(-1.29%) |
Sep 19, 2012 | 14.75 | 14.84 | 14.58 | 14.68 | 1,050,026 | -0.08(-0.52%) |
Sep 18, 2012 | 14.80 | 14.91 | 14.74 | 14.76 | 1,199,564 | -0.05(-0.34%) |
Sep 17, 2012 | 14.78 | 14.82 | 14.65 | 14.81 | 878,063 | -0.05(-0.30%) |
Sep 14, 2012 | 14.68 | 14.86 | 14.65 | 14.85 | 824,191 | +0.22(+1.49%) |
Sep 13, 2012 | 14.42 | 14.66 | 14.31 | 14.64 | 700,398 | +0.11(+0.78%) |
Sep 12, 2012 | 14.64 | 14.67 | 14.46 | 14.52 | 951,430 | -0.05(-0.33%) |
Sep 11, 2012 | 14.50 | 14.71 | 14.43 | 14.57 | 595,920 | +0.01(+0.10%) |
Sep 10, 2012 | 14.67 | 14.72 | 14.55 | 14.56 | 305,010 | -0.12(-0.79%) |
Sep 07, 2012 | 14.64 | 14.88 | 14.61 | 14.67 | 570,055 | +0.07(+0.45%) |
Sep 06, 2012 | 14.31 | 14.62 | 14.31 | 14.61 | 919,994 | +0.40(+2.81%) |
Sep 05, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 1,213,647 | -0.05(-0.36%) |
Sep 04, 2012 | 13.95 | 14.31 | 13.77 | 14.26 | 856,737 | +0.29(+2.04%) |
Aug 31, 2012 | 14.01 | 14.08 | 13.77 | 13.97 | 774,348 | +0.12(+0.84%) |
Aug 30, 2012 | 13.94 | 14.01 | 13.82 | 13.86 | 506,143 | -0.19(-1.35%) |
Aug 29, 2012 | 14.00 | 14.11 | 13.89 | 14.05 | 568,528 | +0.03(+0.24%) |
Aug 27, 2012 | 14.19 | 14.19 | 13.97 | 14.01 | 674,398 | -0.10(-0.72%) |
Aug 24, 2012 | 14.13 | 14.18 | 13.99 | 14.12 | 586,573 | -0.07(-0.50%) |
Aug 23, 2012 | 14.23 | 14.34 | 14.11 | 14.19 | 907,519 | -0.04(-0.28%) |
Aug 22, 2012 | 14.15 | 14.30 | 14.02 | 14.23 | 777,084 | +0.03(+0.24%) |
Aug 21, 2012 | 14.18 | 14.26 | 14.02 | 14.19 | 1,070,072 | +0.09(+0.64%) |
Aug 20, 2012 | 14.20 | 14.24 | 14.01 | 14.10 | 493,220 | -0.15(-1.05%) |
Aug 17, 2012 | 14.16 | 14.35 | 14.16 | 14.25 | 827,351 | +0.11(+0.80%) |
Aug 16, 2012 | 13.99 | 14.16 | 13.94 | 14.14 | 738,759 | +0.16(+1.15%) |
Aug 15, 2012 | 13.91 | 14.00 | 13.81 | 13.98 | 832,218 | +0.12(+0.88%) |
Aug 14, 2012 | 14.13 | 14.16 | 13.80 | 13.86 | 1,006,652 | -0.17(-1.19%) |
Aug 13, 2012 | 14.18 | 14.18 | 13.88 | 14.02 | 1,431,405 | -0.20(-1.43%) |
Aug 10, 2012 | 13.96 | 14.38 | 13.96 | 14.23 | 2,060,991 | +0.44(+3.20%) |
Aug 09, 2012 | 13.78 | 13.86 | 13.71 | 13.79 | 901,619 | +0.01(+0.10%) |
Aug 08, 2012 | 13.66 | 13.80 | 13.46 | 13.77 | 936,035 | +0.04(+0.31%) |
Aug 07, 2012 | 13.51 | 13.76 | 13.45 | 13.73 | 884,037 | +0.31(+2.28%) |
Aug 06, 2012 | 13.30 | 13.48 | 13.23 | 13.42 | 709,398 | +0.17(+1.30%) |
Aug 03, 2012 | 13.11 | 13.30 | 12.95 | 13.25 | 522,563 | +0.41(+3.19%) |
Aug 02, 2012 | 12.77 | 12.93 | 12.73 | 12.84 | 1,882,015 | -0.13(-0.98%) |
Aug 01, 2012 | 13.09 | 13.21 | 12.84 | 12.97 | 1,648,565 | -0.01(-0.09%) |
Jul 31, 2012 | 12.84 | 13.03 | 12.79 | 12.98 | 1,285,133 | +0.09(+0.68%) |
Jul 30, 2012 | 12.91 | 13.06 | 12.78 | 12.89 | 1,163,748 | +0.01(+0.09%) |
Jul 27, 2012 | 12.18 | 12.99 | 12.09 | 12.88 | 1,470,801 | +0.71(+5.86%) |
Jul 26, 2012 | 11.74 | 13.08 | 11.62 | 12.17 | 1,683,176 | +0.18(+1.49%) |
Jul 25, 2012 | 12.01 | 12.10 | 11.82 | 11.99 | 994,856 | +0.05(+0.38%) |
Jul 24, 2012 | 12.40 | 12.40 | 11.82 | 11.94 | 1,387,533 | -0.45(-3.63%) |
Jul 23, 2012 | 12.10 | 12.45 | 12.05 | 12.39 | 895,850 | +0.03(+0.21%) |
Jul 20, 2012 | 12.38 | 12.45 | 12.26 | 12.37 | 1,396,423 | -0.12(-1.00%) |
Jul 19, 2012 | 12.42 | 12.57 | 12.36 | 12.49 | 1,351,105 | +0.11(+0.87%) |
Jul 18, 2012 | 12.24 | 12.59 | 12.24 | 12.38 | 1,114,602 | +0.10(+0.81%) |
Jul 17, 2012 | 12.28 | 12.33 | 12.08 | 12.29 | 620,392 | +0.08(+0.67%) |
Jul 16, 2012 | 12.27 | 12.29 | 11.99 | 12.20 | 641,927 | -0.14(-1.12%) |
Jul 13, 2012 | 12.16 | 12.38 | 12.14 | 12.34 | 771,128 | +0.23(+1.92%) |
Jul 12, 2012 | 12.14 | 12.20 | 11.92 | 12.11 | 835,785 | -0.12(-1.01%) |
Jul 11, 2012 | 12.38 | 12.40 | 12.10 | 12.23 | 969,922 | -0.14(-1.14%) |
Jul 10, 2012 | 12.65 | 12.70 | 12.27 | 12.37 | 1,023,630 | -0.25(-1.96%) |
Jul 09, 2012 | 12.67 | 12.70 | 12.55 | 12.62 | 914,071 | -0.04(-0.31%) |
Jul 06, 2012 | 12.97 | 12.99 | 12.65 | 12.66 | 1,219,105 | -0.46(-3.54%) |
Jul 05, 2012 | 12.98 | 13.26 | 12.95 | 13.13 | 879,092 | +0.09(+0.71%) |
Jul 03, 2012 | 12.76 | 13.03 | 12.70 | 13.03 | 433,038 | +0.24(+1.89%) |
Jul 02, 2012 | 12.95 | 13.02 | 12.66 | 12.79 | 1,508,650 | -0.18(-1.37%) |
Jun 29, 2012 | 12.53 | 13.00 | 12.45 | 12.97 | 3,174,996 | +0.68(+5.52%) |
Jun 28, 2012 | 12.29 | 12.46 | 12.15 | 12.29 | 2,016,503 | -0.19(-1.51%) |
Jun 27, 2012 | 12.48 | 12.61 | 12.41 | 12.48 | 971,532 | +0.04(+0.36%) |
Jun 26, 2012 | 12.43 | 12.51 | 12.26 | 12.43 | 727,412 | +0.00(+0.02%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.41 | 12.43 | 809,469 | -0.30(-2.39%) |
Jun 22, 2012 | 12.91 | 12.93 | 12.57 | 12.73 | 1,809,647 | -0.14(-1.07%) |
Jun 21, 2012 | 13.30 | 13.33 | 12.77 | 12.87 | 1,738,855 | -0.47(-3.50%) |
Jun 20, 2012 | 13.47 | 13.48 | 13.25 | 13.34 | 666,437 | -0.12(-0.88%) |
Jun 19, 2012 | 13.31 | 13.65 | 13.29 | 13.46 | 978,023 | +0.16(+1.18%) |
Jun 18, 2012 | 13.15 | 13.36 | 13.11 | 13.30 | 1,126,488 | +0.08(+0.57%) |
Jun 15, 2012 | 13.14 | 13.24 | 13.11 | 13.22 | 1,494,401 | +0.14(+1.05%) |
Jun 14, 2012 | 12.89 | 13.23 | 12.89 | 13.09 | 1,630,180 | +0.00(+0.00%) |
Jun 13, 2012 | 13.60 | 13.60 | 13.02 | 13.09 | 1,904,446 | -0.52(-3.83%) |
Jun 12, 2012 | 13.45 | 13.64 | 13.28 | 13.61 | 848,814 | +0.23(+1.70%) |
Jun 11, 2012 | 13.88 | 13.90 | 13.37 | 13.38 | 991,089 | -0.35(-2.56%) |
Jun 08, 2012 | 13.58 | 13.76 | 13.41 | 13.73 | 1,283,768 | +0.10(+0.70%) |
Jun 07, 2012 | 13.79 | 13.87 | 13.59 | 13.64 | 1,277,109 | +0.14(+1.02%) |
Jun 06, 2012 | 13.24 | 13.55 | 13.20 | 13.50 | 1,379,359 | +0.36(+2.74%) |
Jun 05, 2012 | 13.04 | 13.17 | 12.89 | 13.14 | 1,282,866 | +0.08(+0.60%) |
Jun 04, 2012 | 13.18 | 13.20 | 12.94 | 13.06 | 2,257,297 | -0.05(-0.37%) |