Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.74 | 12.15 | 11.70 | 12.14 | 1,114,260 | +0.09(+0.73%) |
Jun 26, 2013 | 12.21 | 12.22 | 12.04 | 12.05 | 1,055,800 | -0.53(-4.17%) |
Jun 25, 2013 | 12.61 | 12.63 | 12.53 | 12.58 | 813,070 | -0.05(-0.43%) |
Jun 24, 2013 | 12.67 | 12.70 | 12.58 | 12.63 | 731,880 | -0.11(-0.89%) |
Jun 21, 2013 | 12.75 | 12.80 | 12.69 | 12.75 | 445,450 | +0.15(+1.20%) |
Jun 20, 2013 | 12.77 | 12.87 | 12.57 | 12.60 | 3,078,330 | -0.72(-5.40%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.29 | 13.32 | 742,970 | -0.16(-1.17%) |
Jun 18, 2013 | 13.53 | 13.55 | 13.41 | 13.47 | 1,115,170 | -0.17(-1.22%) |
Jun 17, 2013 | 13.65 | 13.66 | 13.61 | 13.64 | 336,830 | -0.06(-0.43%) |
Jun 14, 2013 | 13.65 | 13.71 | 13.65 | 13.70 | 209,640 | +0.07(+0.51%) |
Jun 13, 2013 | 13.58 | 13.67 | 13.54 | 13.63 | 321,700 | -0.05(-0.35%) |
Jun 12, 2013 | 13.55 | 13.74 | 13.55 | 13.68 | 232,910 | +0.09(+0.70%) |
Jun 11, 2013 | 13.48 | 13.61 | 13.48 | 13.58 | 289,340 | -0.07(-0.51%) |
Jun 10, 2013 | 13.60 | 13.68 | 13.56 | 13.65 | 273,770 | +0.06(+0.47%) |
Jun 07, 2013 | 13.66 | 13.72 | 13.58 | 13.59 | 549,640 | -0.33(-2.35%) |
Jun 06, 2013 | 13.80 | 14.03 | 13.77 | 13.91 | 539,460 | +0.09(+0.68%) |
Jun 05, 2013 | 13.80 | 13.89 | 13.77 | 13.82 | 239,780 | +0.04(+0.27%) |
Jun 04, 2013 | 13.78 | 13.80 | 13.69 | 13.78 | 304,680 | -0.13(-0.91%) |
Jun 03, 2013 | 13.74 | 13.96 | 13.70 | 13.91 | 495,890 | +0.26(+1.94%) |
May 31, 2013 | 13.82 | 13.85 | 13.64 | 13.64 | 4,795,760 | -0.29(-2.07%) |
May 30, 2013 | 13.94 | 13.97 | 13.89 | 13.93 | 2,612,680 | +0.19(+1.37%) |
May 29, 2013 | 13.67 | 13.75 | 13.63 | 13.74 | 6,642,370 | +0.14(+1.00%) |
May 28, 2013 | 13.62 | 13.81 | 13.54 | 13.61 | 1,795,980 | -0.03(-0.21%) |
May 24, 2013 | 13.67 | 13.71 | 13.62 | 13.64 | 3,340,460 | -0.09(-0.64%) |
May 23, 2013 | 13.72 | 13.73 | 13.58 | 13.72 | 369,420 | +0.27(+2.01%) |
May 22, 2013 | 13.68 | 13.95 | 13.35 | 13.45 | 1,378,750 | -0.10(-0.71%) |
May 21, 2013 | 13.47 | 13.62 | 13.40 | 13.55 | 1,032,140 | -0.23(-1.65%) |
May 20, 2013 | 13.34 | 13.79 | 13.34 | 13.78 | 1,793,160 | +0.41(+3.11%) |
May 17, 2013 | 13.57 | 13.59 | 13.36 | 13.36 | 1,950,950 | -0.31(-2.25%) |
May 16, 2013 | 13.57 | 13.70 | 13.56 | 13.67 | 1,714,810 | -0.06(-0.43%) |
May 15, 2013 | 13.93 | 13.96 | 13.69 | 13.73 | 1,218,770 | -0.38(-2.69%) |
May 13, 2013 | 14.11 | 14.16 | 14.10 | 14.11 | 759,230 | -0.12(-0.88%) |
May 10, 2013 | 14.09 | 14.24 | 14.00 | 14.23 | 704,960 | -0.13(-0.88%) |
May 09, 2013 | 14.41 | 14.51 | 14.33 | 14.36 | 347,100 | -0.16(-1.12%) |
May 08, 2013 | 14.45 | 14.55 | 14.43 | 14.52 | 530,120 | +0.21(+1.48%) |
May 07, 2013 | 14.31 | 14.33 | 14.21 | 14.31 | 1,158,740 | -0.18(-1.21%) |
May 06, 2013 | 14.51 | 14.52 | 14.44 | 14.49 | 622,150 | +0.00(+0.01%) |
May 03, 2013 | 14.44 | 14.50 | 14.42 | 14.48 | 647,140 | +0.02(+0.16%) |
May 02, 2013 | 14.47 | 14.51 | 14.44 | 14.46 | 1,121,030 | +0.08(+0.53%) |
May 01, 2013 | 14.33 | 14.43 | 14.21 | 14.38 | 1,405,520 | -0.16(-1.13%) |
Apr 30, 2013 | 14.50 | 14.55 | 14.43 | 14.55 | 978,440 | +0.05(+0.32%) |
Apr 29, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 680,390 | +0.14(+0.97%) |
Apr 26, 2013 | 14.50 | 14.62 | 14.28 | 14.36 | 1,872,800 | -0.07(-0.51%) |
Apr 25, 2013 | 14.28 | 14.47 | 14.26 | 14.44 | 1,211,330 | +0.33(+2.35%) |
Apr 24, 2013 | 14.08 | 14.12 | 14.02 | 14.11 | 672,370 | +0.15(+1.08%) |
Apr 23, 2013 | 13.98 | 13.98 | 13.86 | 13.95 | 1,423,540 | -0.10(-0.70%) |
Apr 22, 2013 | 14.09 | 14.09 | 13.99 | 14.05 | 695,740 | +0.24(+1.74%) |
Apr 19, 2013 | 13.86 | 13.87 | 13.73 | 13.81 | 820,200 | +0.12(+0.86%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.62 | 13.70 | 942,380 | +0.15(+1.11%) |
Apr 17, 2013 | 13.64 | 13.75 | 13.49 | 13.54 | 1,594,940 | +0.00(+0.01%) |
Apr 16, 2013 | 13.75 | 13.77 | 13.44 | 13.54 | 1,945,450 | +0.15(+1.15%) |
Apr 15, 2013 | 13.87 | 13.93 | 13.30 | 13.39 | 6,673,370 | -1.28(-8.71%) |
Apr 12, 2013 | 15.15 | 15.17 | 14.63 | 14.67 | 4,269,050 | -0.73(-4.74%) |
Apr 11, 2013 | 15.37 | 15.46 | 15.36 | 15.40 | 394,520 | +0.02(+0.16%) |
Apr 10, 2013 | 15.57 | 15.57 | 15.36 | 15.37 | 966,750 | -0.26(-1.69%) |
Apr 09, 2013 | 15.53 | 15.68 | 15.53 | 15.64 | 526,110 | +0.12(+0.76%) |
Apr 08, 2013 | 15.49 | 15.56 | 15.46 | 15.52 | 271,940 | -0.06(-0.39%) |
Apr 05, 2013 | 15.45 | 15.60 | 15.40 | 15.58 | 3,717,220 | +0.26(+1.70%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.24 | 15.32 | 715,660 | -0.04(-0.29%) |
Apr 03, 2013 | 15.50 | 15.55 | 15.29 | 15.36 | 1,888,490 | -0.18(-1.15%) |
Apr 02, 2013 | 15.60 | 15.62 | 15.52 | 15.54 | 872,200 | -0.23(-1.45%) |
Apr 01, 2013 | 15.76 | 15.79 | 15.73 | 15.77 | 810,350 | +0.02(+0.14%) |
Mar 28, 2013 | 15.75 | 15.78 | 15.72 | 15.75 | 755,370 | -0.09(-0.55%) |
Mar 27, 2013 | 15.77 | 15.86 | 15.75 | 15.83 | 734,190 | +0.06(+0.36%) |
Mar 26, 2013 | 15.75 | 15.79 | 15.73 | 15.78 | 471,180 | -0.05(-0.32%) |
Mar 25, 2013 | 15.78 | 15.85 | 15.74 | 15.83 | 320,740 | -0.03(-0.19%) |
Mar 22, 2013 | 15.84 | 15.90 | 15.84 | 15.86 | 377,320 | -0.07(-0.43%) |
Mar 21, 2013 | 15.93 | 15.94 | 15.90 | 15.93 | 270,470 | +0.08(+0.51%) |
Mar 20, 2013 | 15.86 | 15.88 | 15.80 | 15.85 | 371,760 | -0.06(-0.41%) |
Mar 19, 2013 | 15.82 | 15.94 | 15.82 | 15.91 | 605,320 | +0.07(+0.45%) |
Mar 18, 2013 | 15.88 | 15.89 | 15.81 | 15.84 | 363,720 | +0.14(+0.88%) |
Mar 15, 2013 | 15.72 | 15.77 | 15.70 | 15.70 | 266,590 | +0.03(+0.18%) |
Mar 14, 2013 | 15.60 | 15.71 | 15.60 | 15.67 | 555,200 | +0.01(+0.04%) |
Mar 13, 2013 | 15.73 | 15.76 | 15.65 | 15.67 | 461,550 | -0.05(-0.33%) |
Mar 12, 2013 | 15.71 | 15.76 | 15.70 | 15.72 | 607,810 | +0.12(+0.79%) |
Mar 11, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 458,760 | +0.03(+0.18%) |
Mar 08, 2013 | 15.46 | 15.62 | 15.44 | 15.57 | 784,220 | +0.00(+0.02%) |
Mar 07, 2013 | 15.61 | 15.62 | 15.54 | 15.56 | 340,210 | -0.06(-0.36%) |
Mar 06, 2013 | 15.52 | 15.63 | 15.46 | 15.62 | 905,590 | +0.07(+0.43%) |
Mar 05, 2013 | 15.61 | 15.64 | 15.52 | 15.55 | 487,090 | +0.03(+0.17%) |
Mar 04, 2013 | 15.54 | 15.56 | 15.49 | 15.53 | 628,080 | -0.02(-0.13%) |
Mar 01, 2013 | 15.62 | 15.66 | 15.52 | 15.55 | 521,310 | -0.05(-0.33%) |
Feb 28, 2013 | 15.68 | 15.69 | 15.54 | 15.60 | 711,040 | -0.16(-1.03%) |
Feb 27, 2013 | 15.85 | 15.85 | 15.72 | 15.76 | 578,280 | -0.16(-1.02%) |
Feb 26, 2013 | 15.74 | 15.99 | 15.64 | 15.93 | 947,900 | +0.33(+2.14%) |
Feb 22, 2013 | 15.52 | 15.59 | 15.50 | 15.59 | 866,120 | +0.04(+0.22%) |
Feb 21, 2013 | 15.49 | 15.64 | 15.49 | 15.56 | 1,207,450 | +0.12(+0.75%) |
Feb 20, 2013 | 15.69 | 15.69 | 15.38 | 15.44 | 3,451,090 | -0.39(-2.49%) |
Feb 19, 2013 | 15.88 | 15.88 | 15.80 | 15.83 | 1,149,300 | -0.05(-0.30%) |
Feb 15, 2013 | 15.95 | 15.96 | 15.77 | 15.88 | 2,784,090 | -0.26(-1.59%) |
Feb 14, 2013 | 16.24 | 16.27 | 16.11 | 16.14 | 393,040 | -0.07(-0.44%) |
Feb 13, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 424,670 | -0.09(-0.52%) |
Feb 12, 2013 | 16.24 | 16.31 | 16.20 | 16.30 | 421,020 | +0.02(+0.10%) |
Feb 11, 2013 | 16.29 | 16.30 | 16.23 | 16.28 | 918,960 | -0.18(-1.12%) |
Feb 08, 2013 | 16.46 | 16.51 | 16.44 | 16.46 | 238,850 | -0.03(-0.21%) |
Feb 07, 2013 | 16.44 | 16.61 | 16.43 | 16.50 | 649,230 | -0.06(-0.34%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 472,810 | +0.04(+0.25%) |
Feb 04, 2013 | 16.43 | 16.55 | 16.43 | 16.51 | 726,460 | +0.05(+0.30%) |
Feb 01, 2013 | 16.58 | 16.59 | 16.41 | 16.46 | 960,200 | +0.03(+0.20%) |
Jan 31, 2013 | 16.48 | 16.49 | 16.35 | 16.43 | 346,100 | -0.10(-0.62%) |
Jan 30, 2013 | 16.58 | 16.62 | 16.53 | 16.53 | 772,800 | +0.12(+0.75%) |
Jan 29, 2013 | 16.41 | 16.43 | 16.38 | 16.41 | 439,670 | +0.08(+0.47%) |
Jan 28, 2013 | 16.34 | 16.38 | 16.32 | 16.33 | 691,730 | -0.05(-0.30%) |
Jan 25, 2013 | 16.36 | 16.41 | 16.36 | 16.38 | 862,030 | -0.07(-0.44%) |
Jan 24, 2013 | 16.51 | 16.53 | 16.44 | 16.45 | 566,590 | -0.18(-1.10%) |
Jan 23, 2013 | 16.71 | 16.71 | 16.62 | 16.64 | 497,510 | -0.05(-0.29%) |
Jan 22, 2013 | 16.67 | 16.74 | 16.66 | 16.69 | 559,300 | +0.06(+0.38%) |
Jan 18, 2013 | 16.71 | 16.71 | 16.62 | 16.62 | 565,250 | -0.03(-0.17%) |
Jan 17, 2013 | 16.51 | 16.76 | 16.50 | 16.65 | 886,800 | +0.07(+0.43%) |
Jan 16, 2013 | 16.56 | 16.60 | 16.54 | 16.58 | 491,860 | +0.01(+0.04%) |
Jan 15, 2013 | 16.60 | 16.63 | 16.55 | 16.57 | 554,130 | +0.10(+0.63%) |
Jan 14, 2013 | 16.50 | 16.51 | 16.43 | 16.47 | 457,100 | +0.05(+0.32%) |
Jan 11, 2013 | 16.50 | 16.50 | 16.33 | 16.42 | 609,520 | -0.10(-0.59%) |
Jan 10, 2013 | 16.48 | 16.57 | 16.48 | 16.51 | 659,460 | +0.15(+0.94%) |
Jan 09, 2013 | 16.39 | 16.39 | 16.30 | 16.36 | 552,430 | -0.01(-0.06%) |
Jan 08, 2013 | 16.35 | 16.41 | 16.32 | 16.37 | 591,850 | +0.12(+0.71%) |
Jan 07, 2013 | 16.24 | 16.30 | 16.22 | 16.25 | 821,350 | -0.10(-0.63%) |
Jan 04, 2013 | 16.26 | 16.36 | 16.20 | 16.36 | 660,860 | -0.08(-0.48%) |
Jan 03, 2013 | 16.57 | 16.60 | 16.40 | 16.44 | 484,220 | -0.20(-1.20%) |
Jan 02, 2013 | 16.70 | 16.70 | 16.63 | 16.64 | 355,940 | +0.12(+0.72%) |
Dec 31, 2012 | 16.40 | 16.59 | 16.39 | 16.52 | 1,032,000 | +0.16(+0.95%) |
Dec 28, 2012 | 16.41 | 16.41 | 16.32 | 16.36 | 904,540 | -0.07(-0.46%) |
Dec 27, 2012 | 16.33 | 16.44 | 16.32 | 16.44 | 526,370 | +0.04(+0.24%) |
Dec 26, 2012 | 16.45 | 16.45 | 16.38 | 16.40 | 414,160 | +0.02(+0.12%) |
Dec 24, 2012 | 16.40 | 16.41 | 16.36 | 16.38 | 524,170 | +0.04(+0.22%) |
Dec 21, 2012 | 16.29 | 16.39 | 16.29 | 16.34 | 1,535,130 | +0.06(+0.37%) |
Dec 20, 2012 | 16.30 | 16.32 | 16.15 | 16.28 | 2,409,760 | -0.20(-1.22%) |
Dec 19, 2012 | 16.44 | 16.53 | 16.43 | 16.48 | 1,236,590 | -0.04(-0.21%) |
Dec 18, 2012 | 16.76 | 16.76 | 16.40 | 16.52 | 2,702,540 | -0.25(-1.49%) |
Dec 17, 2012 | 16.74 | 16.81 | 16.74 | 16.77 | 355,560 | +0.03(+0.20%) |
Dec 14, 2012 | 16.73 | 16.76 | 16.73 | 16.73 | 278,070 | -0.02(-0.14%) |
Dec 13, 2012 | 16.71 | 16.81 | 16.70 | 16.76 | 637,840 | -0.14(-0.82%) |
Dec 12, 2012 | 16.95 | 17.00 | 16.87 | 16.90 | 614,420 | +0.01(+0.07%) |
Dec 11, 2012 | 16.87 | 16.89 | 16.84 | 16.88 | 301,740 | -0.02(-0.11%) |
Dec 10, 2012 | 16.93 | 16.94 | 16.90 | 16.90 | 463,010 | +0.07(+0.40%) |
Dec 07, 2012 | 16.81 | 16.84 | 16.79 | 16.84 | 395,280 | +0.06(+0.38%) |
Dec 06, 2012 | 16.69 | 16.81 | 16.67 | 16.77 | 528,160 | +0.04(+0.27%) |
Dec 05, 2012 | 16.74 | 16.76 | 16.65 | 16.73 | 853,560 | -0.04(-0.22%) |
Dec 04, 2012 | 16.73 | 16.79 | 16.70 | 16.76 | 1,588,900 | -0.16(-0.93%) |
Nov 30, 2012 | 17.02 | 17.05 | 16.88 | 16.92 | 315,390 | -0.12(-0.72%) |
Nov 29, 2012 | 17.04 | 17.07 | 17.02 | 17.04 | 550,500 | +0.05(+0.31%) |
Nov 28, 2012 | 16.87 | 17.00 | 16.86 | 16.99 | 776,240 | -0.21(-1.22%) |
Nov 27, 2012 | 17.24 | 17.26 | 17.19 | 17.20 | 578,700 | -0.07(-0.42%) |
Nov 26, 2012 | 17.28 | 17.30 | 17.26 | 17.27 | 674,440 | -0.02(-0.12%) |
Nov 23, 2012 | 17.13 | 17.33 | 17.11 | 17.29 | 2,731,650 | +0.21(+1.24%) |
Nov 21, 2012 | 17.05 | 17.10 | 17.02 | 17.08 | 432,980 | +0.01(+0.07%) |
Nov 20, 2012 | 17.10 | 17.12 | 17.03 | 17.07 | 487,070 | -0.04(-0.25%) |
Nov 19, 2012 | 17.10 | 17.13 | 17.08 | 17.11 | 617,140 | +0.20(+1.17%) |
Nov 16, 2012 | 16.89 | 16.95 | 16.87 | 16.91 | 217,650 | -0.02(-0.09%) |
Nov 15, 2012 | 17.02 | 17.03 | 16.84 | 16.93 | 871,790 | -0.11(-0.66%) |
Nov 14, 2012 | 17.07 | 17.12 | 17.01 | 17.04 | 644,460 | +0.00(+0.02%) |
Nov 13, 2012 | 16.99 | 17.11 | 16.99 | 17.04 | 602,690 | -0.03(-0.18%) |
Nov 12, 2012 | 17.13 | 17.15 | 17.05 | 17.07 | 351,640 | -0.03(-0.20%) |
Nov 09, 2012 | 17.15 | 17.17 | 17.09 | 17.10 | 595,710 | -0.02(-0.10%) |
Nov 08, 2012 | 16.93 | 17.13 | 16.93 | 17.12 | 828,140 | +0.15(+0.88%) |
Nov 07, 2012 | 17.01 | 17.04 | 16.83 | 16.97 | 727,470 | +0.02(+0.12%) |
Nov 06, 2012 | 16.70 | 17.00 | 16.68 | 16.95 | 414,110 | +0.31(+1.89%) |
Nov 05, 2012 | 16.62 | 16.64 | 16.60 | 16.64 | 279,480 | +0.06(+0.37%) |
Nov 02, 2012 | 16.76 | 16.76 | 16.55 | 16.57 | 2,279,510 | -0.35(-2.09%) |
Nov 01, 2012 | 17.03 | 17.03 | 16.93 | 16.93 | 202,370 | -0.08(-0.45%) |
Oct 31, 2012 | 16.96 | 17.04 | 16.96 | 17.00 | 293,820 | +0.09(+0.55%) |
Oct 26, 2012 | 16.95 | 16.91 | 16.91 | 16.91 | 241,000 | -0.00(-0.03%) |
Oct 25, 2012 | 16.95 | 16.96 | 16.90 | 16.92 | 234,410 | +0.12(+0.70%) |
Oct 24, 2012 | 16.89 | 16.93 | 16.78 | 16.80 | 559,970 | -0.06(-0.37%) |
Oct 23, 2012 | 16.92 | 16.92 | 16.84 | 16.86 | 357,370 | -0.15(-0.90%) |
Oct 19, 2012 | 17.17 | 17.17 | 16.89 | 17.02 | 962,240 | -0.18(-1.05%) |
Oct 18, 2012 | 17.21 | 17.25 | 17.19 | 17.20 | 171,450 | -0.08(-0.47%) |
Oct 17, 2012 | 17.25 | 17.32 | 17.22 | 17.28 | 398,150 | +0.01(+0.08%) |
Oct 16, 2012 | 17.21 | 17.27 | 17.19 | 17.26 | 335,350 | +0.11(+0.62%) |
Oct 15, 2012 | 17.23 | 17.24 | 17.06 | 17.16 | 1,036,540 | -0.18(-1.03%) |
Oct 12, 2012 | 17.45 | 17.46 | 17.30 | 17.34 | 380,730 | -0.13(-0.73%) |
Oct 11, 2012 | 17.46 | 17.52 | 17.45 | 17.46 | 236,730 | +0.05(+0.26%) |
Oct 10, 2012 | 17.38 | 17.45 | 17.38 | 17.42 | 861,090 | -0.01(-0.06%) |
Oct 09, 2012 | 17.52 | 17.55 | 17.40 | 17.43 | 990,600 | -0.11(-0.62%) |
Oct 08, 2012 | 17.50 | 17.56 | 17.50 | 17.54 | 416,970 | -0.06(-0.36%) |
Oct 05, 2012 | 17.62 | 17.67 | 17.54 | 17.60 | 586,280 | -0.09(-0.54%) |
Oct 04, 2012 | 17.66 | 17.74 | 17.63 | 17.70 | 1,959,620 | +0.12(+0.67%) |
Oct 03, 2012 | 17.59 | 17.59 | 17.53 | 17.58 | 250,550 | +0.04(+0.21%) |
Oct 02, 2012 | 17.58 | 17.60 | 17.50 | 17.54 | 1,089,370 | -0.03(-0.15%) |
Oct 01, 2012 | 17.62 | 17.68 | 17.51 | 17.57 | 652,850 | +0.04(+0.22%) |
Sep 28, 2012 | 17.54 | 17.55 | 17.48 | 17.53 | 552,950 | -0.04(-0.23%) |
Sep 27, 2012 | 17.44 | 17.58 | 17.42 | 17.57 | 282,570 | +0.26(+1.51%) |
Sep 26, 2012 | 17.28 | 17.33 | 17.17 | 17.31 | 2,292,480 | -0.09(-0.55%) |
Sep 25, 2012 | 17.51 | 17.54 | 17.39 | 17.40 | 488,160 | -0.03(-0.19%) |
Sep 24, 2012 | 17.40 | 17.46 | 17.39 | 17.44 | 703,070 | -0.09(-0.52%) |
Sep 21, 2012 | 17.62 | 17.64 | 17.49 | 17.53 | 635,130 | +0.05(+0.29%) |
Sep 20, 2012 | 17.44 | 17.49 | 17.37 | 17.48 | 737,840 | -0.03(-0.15%) |
Sep 19, 2012 | 17.52 | 17.53 | 17.46 | 17.50 | 706,910 | +0.00(+0.00%) |
Sep 18, 2012 | 17.41 | 17.51 | 17.41 | 17.50 | 689,840 | +0.13(+0.75%) |
Sep 17, 2012 | 17.51 | 17.52 | 17.34 | 17.38 | 790,270 | -0.14(-0.82%) |
Sep 14, 2012 | 17.52 | 17.55 | 17.47 | 17.52 | 2,532,330 | +0.06(+0.33%) |
Sep 13, 2012 | 17.11 | 17.51 | 16.97 | 17.46 | 1,668,080 | +0.34(+1.99%) |
Sep 12, 2012 | 17.22 | 17.22 | 17.05 | 17.12 | 824,020 | -0.00(-0.02%) |
Sep 11, 2012 | 17.15 | 17.18 | 17.11 | 17.12 | 448,390 | +0.06(+0.38%) |
Sep 10, 2012 | 17.11 | 17.14 | 17.05 | 17.06 | 692,100 | -0.12(-0.67%) |
Sep 07, 2012 | 17.10 | 17.23 | 17.07 | 17.17 | 895,300 | +0.36(+2.17%) |
Sep 06, 2012 | 16.84 | 16.90 | 16.81 | 16.81 | 685,460 | +0.06(+0.38%) |
Sep 05, 2012 | 16.73 | 16.75 | 16.70 | 16.75 | 344,010 | -0.02(-0.14%) |
Sep 04, 2012 | 16.73 | 16.80 | 16.69 | 16.77 | 873,170 | +0.04(+0.23%) |
Aug 31, 2012 | 16.43 | 16.73 | 16.20 | 16.73 | 1,496,210 | +0.37(+2.27%) |
Aug 30, 2012 | 16.44 | 16.44 | 16.32 | 16.36 | 694,960 | -0.01(-0.07%) |
Aug 29, 2012 | 16.47 | 16.47 | 16.32 | 16.37 | 420,240 | -0.08(-0.47%) |
Aug 27, 2012 | 16.49 | 16.54 | 16.45 | 16.45 | 1,056,490 | -0.06(-0.36%) |
Aug 24, 2012 | 16.50 | 16.54 | 16.47 | 16.51 | 532,780 | +0.01(+0.04%) |
Aug 23, 2012 | 16.45 | 16.55 | 16.44 | 16.50 | 1,156,970 | +0.14(+0.87%) |
Aug 22, 2012 | 16.23 | 16.37 | 16.16 | 16.36 | 1,192,220 | +0.17(+1.07%) |
Aug 21, 2012 | 16.18 | 16.22 | 16.18 | 16.19 | 703,240 | +0.16(+1.00%) |
Aug 20, 2012 | 15.95 | 16.04 | 15.95 | 16.03 | 263,400 | +0.05(+0.31%) |
Aug 17, 2012 | 16.01 | 16.01 | 15.93 | 15.98 | 274,770 | +0.03(+0.16%) |
Aug 16, 2012 | 15.88 | 16.01 | 15.85 | 15.95 | 280,120 | +0.09(+0.60%) |
Aug 15, 2012 | 15.83 | 15.87 | 15.83 | 15.86 | 412,600 | +0.05(+0.30%) |
Aug 14, 2012 | 15.80 | 15.85 | 15.79 | 15.81 | 261,660 | -0.09(-0.55%) |
Aug 13, 2012 | 16.01 | 16.04 | 15.89 | 15.90 | 315,140 | -0.12(-0.76%) |
Aug 10, 2012 | 16.00 | 16.08 | 16.00 | 16.02 | 144,720 | +0.03(+0.16%) |
Aug 09, 2012 | 15.94 | 16.00 | 15.93 | 15.99 | 1,804,190 | +0.05(+0.31%) |
Aug 08, 2012 | 15.95 | 15.98 | 15.93 | 15.95 | 1,436,740 | +0.02(+0.10%) |
Aug 07, 2012 | 15.94 | 15.96 | 15.90 | 15.93 | 761,510 | +0.00(+0.01%) |
Aug 06, 2012 | 15.90 | 15.97 | 15.88 | 15.93 | 1,278,590 | +0.07(+0.46%) |
Aug 03, 2012 | 15.77 | 15.89 | 15.75 | 15.85 | 463,790 | +0.14(+0.89%) |
Aug 02, 2012 | 15.77 | 15.80 | 15.66 | 15.71 | 434,930 | -0.11(-0.67%) |
Aug 01, 2012 | 15.82 | 15.88 | 15.78 | 15.82 | 599,660 | -0.14(-0.87%) |
Jul 31, 2012 | 16.06 | 16.07 | 15.93 | 15.96 | 526,530 | -0.09(-0.53%) |
Jul 30, 2012 | 15.99 | 16.07 | 15.98 | 16.04 | 358,140 | -0.01(-0.09%) |
Jul 27, 2012 | 16.07 | 16.09 | 15.97 | 16.06 | 590,260 | +0.08(+0.49%) |
Jul 26, 2012 | 15.97 | 16.03 | 15.91 | 15.98 | 1,026,720 | +0.11(+0.71%) |
Jul 25, 2012 | 15.84 | 15.93 | 15.81 | 15.87 | 1,462,880 | +0.22(+1.39%) |
Jul 24, 2012 | 15.66 | 15.67 | 15.52 | 15.65 | 1,343,940 | +0.05(+0.33%) |
Jul 23, 2012 | 15.54 | 15.62 | 15.52 | 15.60 | 522,540 | -0.07(-0.45%) |
Jul 20, 2012 | 15.60 | 15.70 | 15.59 | 15.67 | 223,200 | +0.03(+0.19%) |
Jul 19, 2012 | 15.67 | 15.71 | 15.61 | 15.64 | 192,030 | +0.04(+0.25%) |
Jul 18, 2012 | 15.56 | 15.65 | 15.55 | 15.60 | 418,010 | -0.04(-0.26%) |
Jul 17, 2012 | 15.71 | 15.74 | 15.54 | 15.64 | 591,350 | -0.08(-0.50%) |
Jul 16, 2012 | 15.74 | 15.77 | 15.70 | 15.72 | 289,360 | +0.01(+0.05%) |
Jul 13, 2012 | 15.64 | 15.78 | 15.64 | 15.71 | 424,810 | +0.16(+1.04%) |
Jul 12, 2012 | 15.42 | 15.58 | 15.39 | 15.55 | 412,990 | -0.04(-0.24%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 769,870 | +0.07(+0.48%) |
Jul 10, 2012 | 15.81 | 15.81 | 15.48 | 15.51 | 582,420 | -0.19(-1.21%) |
Jul 09, 2012 | 15.66 | 15.75 | 15.64 | 15.70 | 214,020 | +0.04(+0.23%) |
Jul 06, 2012 | 15.72 | 15.75 | 15.59 | 15.67 | 978,330 | -0.20(-1.29%) |
Jul 05, 2012 | 15.85 | 15.94 | 15.82 | 15.87 | 396,130 | -0.17(-1.07%) |
Jul 03, 2012 | 16.00 | 16.07 | 15.98 | 16.04 | 1,309,280 | +0.23(+1.45%) |