Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.23 | 14.24 | 14.13 | 14.15 | 43,277 | -0.04(-0.28%) |
Apr 29, 2013 | 14.16 | 14.20 | 14.13 | 14.19 | 52,728 | -0.02(-0.14%) |
Apr 26, 2013 | 14.24 | 14.21 | 14.14 | 14.21 | 64,505 | +0.06(+0.42%) |
Apr 25, 2013 | 14.23 | 14.23 | 14.11 | 14.15 | 48,398 | +0.04(+0.28%) |
Apr 24, 2013 | 14.15 | 14.15 | 14.09 | 14.11 | 35,635 | -0.04(-0.28%) |
Apr 23, 2013 | 14.12 | 14.15 | 14.06 | 14.15 | 36,111 | +0.14(+1.00%) |
Apr 22, 2013 | 14.11 | 14.12 | 14.01 | 14.01 | 35,558 | -0.06(-0.43%) |
Apr 19, 2013 | 14.23 | 14.23 | 14.01 | 14.07 | 42,582 | +0.01(+0.07%) |
Apr 18, 2013 | 14.09 | 14.09 | 13.97 | 14.06 | 40,909 | +0.05(+0.36%) |
Apr 17, 2013 | 14.06 | 14.12 | 13.95 | 14.01 | 47,301 | -0.11(-0.78%) |
Apr 16, 2013 | 14.06 | 14.13 | 14.05 | 14.12 | 69,182 | +0.09(+0.63%) |
Apr 15, 2013 | 14.17 | 14.19 | 14.03 | 14.03 | 24,545 | -0.15(-1.04%) |
Apr 12, 2013 | 14.35 | 14.35 | 14.12 | 14.18 | 58,353 | +0.03(+0.21%) |
Apr 11, 2013 | 14.26 | 14.26 | 14.15 | 14.15 | 47,137 | -0.10(-0.70%) |
Apr 10, 2013 | 14.21 | 14.33 | 14.21 | 14.25 | 55,155 | -0.04(-0.28%) |
Apr 09, 2013 | 14.30 | 14.30 | 14.21 | 14.29 | 71,882 | +0.10(+0.70%) |
Apr 08, 2013 | 14.11 | 14.19 | 14.10 | 14.19 | 33,255 | +0.06(+0.42%) |
Apr 05, 2013 | 14.11 | 14.14 | 14.07 | 14.13 | 26,676 | -0.04(-0.28%) |
Apr 04, 2013 | 14.13 | 14.18 | 14.12 | 14.17 | 35,116 | +0.04(+0.28%) |
Apr 03, 2013 | 14.19 | 14.19 | 14.07 | 14.13 | 71,790 | -0.05(-0.35%) |
Apr 02, 2013 | 14.20 | 14.20 | 14.11 | 14.18 | 47,735 | +0.02(+0.14%) |
Apr 01, 2013 | 14.24 | 14.24 | 14.10 | 14.16 | 38,116 | -0.04(-0.28%) |
Mar 28, 2013 | 14.04 | 14.20 | 13.96 | 14.20 | 105,918 | +0.19(+1.36%) |
Mar 27, 2013 | 13.88 | 14.01 | 13.88 | 14.01 | 35,637 | -0.02(-0.14%) |
Mar 26, 2013 | 14.04 | 14.04 | 13.94 | 14.03 | 30,576 | +0.03(+0.21%) |
Mar 25, 2013 | 14.07 | 14.07 | 13.94 | 14.00 | 25,277 | -0.05(-0.36%) |
Mar 22, 2013 | 14.03 | 14.09 | 13.98 | 14.05 | 30,833 | +0.05(+0.36%) |
Mar 21, 2013 | 13.95 | 14.01 | 13.95 | 14.00 | 20,887 | -0.01(-0.07%) |
Mar 20, 2013 | 13.95 | 14.05 | 13.95 | 14.01 | 29,117 | +0.05(+0.36%) |
Mar 19, 2013 | 13.75 | 14.00 | 13.75 | 13.96 | 62,821 | +0.19(+1.38%) |
Mar 18, 2013 | 13.66 | 13.89 | 13.66 | 13.77 | 40,598 | +0.02(+0.15%) |
Mar 15, 2013 | 14.01 | 14.01 | 13.68 | 13.75 | 96,024 | -0.30(-2.14%) |
Mar 14, 2013 | 14.08 | 14.10 | 14.04 | 14.05 | 59,268 | -0.09(-0.64%) |
Mar 13, 2013 | 14.12 | 14.15 | 14.06 | 14.14 | 49,135 | -0.03(-0.21%) |
Mar 12, 2013 | 14.18 | 14.25 | 14.09 | 14.17 | 58,344 | -0.05(-0.35%) |
Mar 11, 2013 | 14.20 | 14.22 | 14.15 | 14.22 | 50,118 | +0.03(+0.21%) |
Mar 08, 2013 | 14.15 | 14.19 | 14.12 | 14.19 | 44,900 | +0.06(+0.42%) |
Mar 07, 2013 | 14.14 | 14.15 | 14.10 | 14.13 | 34,968 | +0.00(+0.00%) |
Mar 06, 2013 | 14.11 | 14.13 | 14.07 | 14.13 | 37,880 | +0.02(+0.14%) |
Mar 05, 2013 | 14.09 | 14.12 | 14.03 | 14.11 | 77,235 | +0.03(+0.21%) |
Mar 04, 2013 | 14.01 | 14.08 | 13.97 | 14.08 | 60,986 | +0.02(+0.14%) |
Mar 01, 2013 | 13.99 | 14.06 | 13.98 | 14.06 | 63,568 | +0.07(+0.50%) |
Feb 28, 2013 | 13.97 | 13.99 | 13.91 | 13.99 | 65,673 | +0.02(+0.14%) |
Feb 27, 2013 | 13.93 | 14.01 | 13.87 | 13.97 | 104,433 | +0.04(+0.29%) |
Feb 26, 2013 | 13.94 | 13.97 | 13.86 | 13.93 | 51,548 | +0.00(+0.00%) |
Feb 22, 2013 | 13.92 | 13.95 | 13.86 | 13.93 | 32,475 | +0.00(+0.00%) |
Feb 21, 2013 | 13.95 | 13.96 | 13.85 | 13.93 | 46,957 | -0.03(-0.21%) |
Feb 20, 2013 | 13.98 | 14.02 | 13.93 | 13.96 | 41,019 | -0.01(-0.07%) |
Feb 19, 2013 | 13.92 | 13.97 | 13.86 | 13.97 | 42,219 | +0.01(+0.07%) |
Feb 15, 2013 | 13.97 | 13.98 | 13.87 | 13.96 | 33,970 | +0.02(+0.14%) |
Feb 14, 2013 | 13.88 | 13.96 | 13.88 | 13.94 | 37,139 | -0.02(-0.14%) |
Feb 13, 2013 | 13.90 | 13.96 | 13.87 | 13.96 | 43,988 | -0.04(-0.29%) |
Feb 12, 2013 | 13.94 | 14.00 | 13.92 | 14.00 | 38,215 | +0.01(+0.07%) |
Feb 11, 2013 | 13.90 | 13.99 | 13.88 | 13.99 | 34,458 | +0.05(+0.36%) |
Feb 08, 2013 | 13.94 | 13.97 | 13.82 | 13.94 | 56,800 | -0.05(-0.36%) |
Feb 07, 2013 | 13.96 | 13.99 | 13.93 | 13.99 | 37,436 | -0.03(-0.21%) |
Feb 06, 2013 | 14.00 | 14.02 | 13.94 | 14.02 | 42,099 | +0.02(+0.14%) |
Feb 04, 2013 | 14.01 | 14.05 | 13.93 | 14.00 | 54,738 | -0.08(-0.57%) |
Feb 01, 2013 | 14.08 | 14.10 | 14.01 | 14.08 | 51,054 | +0.03(+0.21%) |
Jan 31, 2013 | 14.08 | 14.08 | 13.99 | 14.05 | 38,391 | +0.00(+0.00%) |
Jan 30, 2013 | 14.12 | 14.12 | 14.05 | 14.05 | 55,000 | -0.05(-0.35%) |
Jan 29, 2013 | 14.19 | 14.19 | 14.07 | 14.10 | 37,392 | -0.08(-0.56%) |
Jan 28, 2013 | 14.14 | 14.18 | 14.10 | 14.18 | 46,339 | +0.03(+0.21%) |
Jan 25, 2013 | 14.18 | 14.19 | 14.12 | 14.15 | 52,889 | +0.02(+0.14%) |
Jan 24, 2013 | 14.11 | 14.14 | 14.10 | 14.13 | 76,527 | -0.02(-0.14%) |
Jan 23, 2013 | 14.08 | 14.15 | 14.08 | 14.15 | 82,482 | +0.04(+0.28%) |
Jan 22, 2013 | 14.17 | 14.19 | 14.10 | 14.11 | 108,242 | -0.09(-0.63%) |
Jan 18, 2013 | 14.10 | 14.20 | 14.10 | 14.20 | 43,881 | +0.06(+0.42%) |
Jan 17, 2013 | 14.09 | 14.16 | 14.07 | 14.14 | 41,966 | -0.01(-0.07%) |
Jan 16, 2013 | 14.02 | 14.15 | 13.99 | 14.15 | 41,496 | +0.05(+0.35%) |
Jan 15, 2013 | 13.97 | 14.10 | 14.00 | 14.10 | 37,675 | +0.01(+0.07%) |
Jan 14, 2013 | 14.13 | 14.13 | 14.01 | 14.09 | 65,198 | -0.05(-0.35%) |
Jan 11, 2013 | 14.07 | 14.16 | 14.06 | 14.14 | 39,308 | -0.07(-0.49%) |
Jan 10, 2013 | 14.12 | 14.22 | 14.09 | 14.21 | 38,656 | +0.05(+0.35%) |
Jan 09, 2013 | 14.07 | 14.19 | 14.07 | 14.16 | 39,354 | +0.02(+0.14%) |
Jan 08, 2013 | 14.02 | 14.14 | 14.02 | 14.14 | 39,085 | +0.04(+0.28%) |
Jan 07, 2013 | 14.06 | 14.25 | 14.00 | 14.10 | 80,218 | +0.03(+0.21%) |
Jan 04, 2013 | 14.07 | 14.08 | 14.02 | 14.07 | 38,912 | -0.06(-0.42%) |
Jan 03, 2013 | 14.03 | 14.13 | 14.00 | 14.13 | 42,927 | +0.03(+0.21%) |
Jan 02, 2013 | 14.06 | 14.13 | 13.90 | 14.10 | 53,461 | +0.20(+1.44%) |
Dec 31, 2012 | 13.82 | 13.92 | 13.68 | 13.90 | 53,880 | +0.15(+1.09%) |
Dec 28, 2012 | 13.78 | 13.86 | 13.73 | 13.75 | 41,227 | -0.02(-0.15%) |
Dec 27, 2012 | 13.93 | 13.95 | 13.75 | 13.77 | 57,913 | -0.16(-1.15%) |
Dec 26, 2012 | 13.87 | 13.93 | 13.83 | 13.93 | 33,158 | +0.08(+0.58%) |
Dec 24, 2012 | 13.89 | 13.89 | 13.85 | 13.85 | 20,567 | -0.08(-0.57%) |
Dec 21, 2012 | 13.82 | 13.93 | 13.78 | 13.93 | 57,808 | +0.06(+0.43%) |
Dec 20, 2012 | 13.80 | 13.91 | 13.73 | 13.87 | 65,868 | +0.13(+0.95%) |
Dec 19, 2012 | 13.72 | 13.82 | 13.69 | 13.74 | 62,798 | +0.05(+0.37%) |
Dec 18, 2012 | 13.70 | 13.75 | 13.62 | 13.69 | 41,327 | -0.02(-0.15%) |
Dec 17, 2012 | 13.68 | 13.71 | 13.65 | 13.71 | 66,943 | +0.00(+0.00%) |
Dec 14, 2012 | 13.72 | 13.72 | 13.64 | 13.71 | 37,364 | +0.00(+0.00%) |
Dec 13, 2012 | 13.66 | 13.75 | 13.65 | 13.71 | 61,251 | -0.06(-0.44%) |
Dec 12, 2012 | 13.73 | 13.77 | 13.66 | 13.77 | 48,153 | +0.10(+0.73%) |
Dec 11, 2012 | 13.56 | 13.73 | 13.55 | 13.67 | 63,390 | +0.08(+0.59%) |
Dec 10, 2012 | 13.53 | 13.61 | 13.51 | 13.59 | 48,552 | -0.01(-0.07%) |
Dec 07, 2012 | 13.62 | 13.62 | 13.50 | 13.60 | 86,571 | -0.01(-0.07%) |
Dec 06, 2012 | 13.55 | 13.62 | 13.55 | 13.61 | 55,270 | -0.01(-0.07%) |
Dec 05, 2012 | 13.57 | 13.62 | 13.57 | 13.62 | 48,135 | -0.01(-0.07%) |
Dec 04, 2012 | 13.56 | 13.63 | 13.56 | 13.63 | 49,995 | +0.01(+0.07%) |
Nov 30, 2012 | 13.57 | 13.64 | 13.57 | 13.62 | 52,494 | -0.02(-0.15%) |
Nov 29, 2012 | 13.57 | 13.64 | 13.53 | 13.64 | 43,707 | +0.07(+0.52%) |
Nov 28, 2012 | 13.46 | 13.58 | 13.46 | 13.57 | 40,672 | +0.02(+0.15%) |
Nov 27, 2012 | 13.43 | 13.57 | 13.42 | 13.55 | 33,919 | +0.07(+0.52%) |
Nov 26, 2012 | 13.58 | 13.58 | 13.44 | 13.48 | 45,681 | -0.12(-0.88%) |
Nov 23, 2012 | 13.54 | 13.62 | 13.50 | 13.60 | 23,941 | +0.05(+0.37%) |
Nov 21, 2012 | 13.54 | 13.59 | 13.50 | 13.55 | 35,072 | +0.05(+0.37%) |
Nov 20, 2012 | 13.58 | 13.62 | 13.27 | 13.50 | 86,425 | -0.07(-0.52%) |
Nov 19, 2012 | 13.36 | 13.59 | 13.36 | 13.57 | 76,272 | +0.23(+1.72%) |
Nov 16, 2012 | 13.10 | 13.34 | 12.98 | 13.34 | 99,551 | +0.29(+2.22%) |
Nov 15, 2012 | 13.16 | 13.17 | 12.45 | 13.05 | 217,440 | -0.18(-1.36%) |
Nov 14, 2012 | 13.52 | 13.61 | 12.97 | 13.23 | 221,233 | -0.38(-2.79%) |
Nov 13, 2012 | 13.66 | 13.77 | 13.60 | 13.61 | 87,894 | -0.29(-2.09%) |
Nov 12, 2012 | 13.90 | 13.93 | 13.79 | 13.90 | 50,660 | -0.10(-0.71%) |
Nov 09, 2012 | 13.95 | 14.00 | 13.89 | 14.00 | 33,784 | -0.02(-0.14%) |
Nov 08, 2012 | 14.06 | 14.08 | 14.02 | 14.02 | 41,113 | -0.06(-0.43%) |
Nov 07, 2012 | 14.15 | 14.17 | 14.02 | 14.08 | 46,960 | -0.18(-1.26%) |
Nov 06, 2012 | 14.21 | 14.26 | 14.18 | 14.26 | 26,633 | -0.02(-0.14%) |
Nov 05, 2012 | 14.28 | 14.29 | 14.20 | 14.28 | 14,566 | -0.04(-0.28%) |
Nov 02, 2012 | 14.20 | 14.32 | 14.15 | 14.32 | 28,171 | +0.07(+0.49%) |
Nov 01, 2012 | 14.22 | 14.29 | 14.16 | 14.25 | 44,536 | +0.07(+0.49%) |
Oct 31, 2012 | 14.42 | 14.42 | 14.16 | 14.18 | 49,448 | -0.19(-1.32%) |
Oct 26, 2012 | 14.40 | 14.37 | 14.37 | 14.37 | 35,700 | -0.06(-0.42%) |
Oct 25, 2012 | 14.50 | 14.53 | 14.41 | 14.43 | 34,913 | -0.09(-0.62%) |
Oct 24, 2012 | 14.55 | 14.60 | 14.46 | 14.52 | 40,127 | -0.03(-0.21%) |
Oct 23, 2012 | 14.50 | 14.65 | 14.50 | 14.55 | 27,535 | -0.05(-0.34%) |
Oct 19, 2012 | 14.60 | 14.65 | 14.55 | 14.60 | 37,567 | +0.02(+0.14%) |
Oct 18, 2012 | 14.62 | 14.65 | 14.57 | 14.58 | 14,374 | +0.03(+0.21%) |
Oct 17, 2012 | 14.53 | 14.69 | 14.52 | 14.55 | 38,424 | +0.03(+0.21%) |
Oct 16, 2012 | 14.59 | 14.59 | 14.44 | 14.52 | 37,419 | -0.01(-0.07%) |
Oct 15, 2012 | 14.68 | 14.70 | 14.50 | 14.53 | 26,906 | -0.12(-0.82%) |
Oct 12, 2012 | 14.63 | 14.68 | 14.44 | 14.65 | 40,871 | +0.07(+0.48%) |
Oct 11, 2012 | 14.61 | 14.61 | 14.52 | 14.58 | 23,879 | -0.04(-0.27%) |
Oct 10, 2012 | 14.80 | 14.80 | 14.52 | 14.62 | 40,046 | -0.18(-1.22%) |
Oct 09, 2012 | 14.98 | 14.98 | 14.77 | 14.80 | 40,527 | +0.00(+0.00%) |
Oct 08, 2012 | 14.81 | 14.81 | 14.73 | 14.80 | 34,811 | -0.06(-0.40%) |
Oct 05, 2012 | 14.81 | 14.90 | 14.78 | 14.86 | 43,568 | -0.01(-0.07%) |
Oct 04, 2012 | 14.85 | 14.90 | 14.80 | 14.87 | 69,551 | +0.01(+0.07%) |
Oct 03, 2012 | 14.97 | 14.97 | 14.85 | 14.86 | 48,297 | -0.18(-1.20%) |
Oct 02, 2012 | 15.04 | 15.04 | 14.93 | 15.04 | 54,316 | -0.05(-0.33%) |
Oct 01, 2012 | 15.25 | 15.25 | 14.98 | 15.09 | 104,131 | -0.16(-1.05%) |
Sep 28, 2012 | 14.96 | 15.29 | 14.95 | 15.25 | 307,466 | +0.23(+1.53%) |
Sep 27, 2012 | 14.99 | 15.07 | 14.99 | 15.02 | 73,910 | +0.01(+0.07%) |
Sep 26, 2012 | 14.88 | 15.02 | 14.88 | 15.01 | 65,362 | +0.08(+0.54%) |
Sep 25, 2012 | 14.89 | 15.00 | 14.89 | 14.93 | 88,597 | -0.03(-0.20%) |
Sep 24, 2012 | 14.95 | 14.96 | 14.72 | 14.96 | 117,647 | +0.03(+0.20%) |
Sep 21, 2012 | 14.96 | 14.96 | 14.85 | 14.93 | 49,440 | +0.03(+0.20%) |
Sep 20, 2012 | 14.95 | 14.98 | 14.84 | 14.90 | 55,767 | -0.02(-0.13%) |
Sep 19, 2012 | 14.88 | 14.97 | 14.85 | 14.92 | 39,999 | +0.04(+0.27%) |
Sep 18, 2012 | 14.84 | 14.88 | 14.75 | 14.88 | 39,832 | +0.07(+0.47%) |
Sep 17, 2012 | 14.74 | 14.81 | 14.71 | 14.81 | 38,113 | +0.02(+0.14%) |
Sep 14, 2012 | 14.70 | 14.79 | 14.64 | 14.79 | 43,115 | +0.12(+0.82%) |
Sep 13, 2012 | 14.67 | 14.69 | 14.61 | 14.67 | 35,836 | -0.03(-0.20%) |
Sep 12, 2012 | 14.77 | 14.78 | 14.68 | 14.70 | 52,541 | -0.01(-0.07%) |
Sep 11, 2012 | 14.65 | 14.72 | 14.64 | 14.71 | 52,182 | +0.06(+0.41%) |
Sep 10, 2012 | 14.67 | 14.69 | 14.64 | 14.65 | 39,627 | -0.14(-0.95%) |
Sep 07, 2012 | 14.83 | 14.85 | 14.73 | 14.79 | 43,969 | -0.11(-0.74%) |
Sep 06, 2012 | 14.91 | 14.91 | 14.76 | 14.90 | 57,377 | -0.04(-0.27%) |
Sep 05, 2012 | 14.79 | 14.94 | 14.70 | 14.94 | 88,078 | +0.04(+0.27%) |
Sep 04, 2012 | 14.92 | 14.92 | 14.74 | 14.90 | 42,337 | +0.03(+0.20%) |
Aug 31, 2012 | 14.70 | 14.87 | 14.62 | 14.87 | 47,627 | +0.12(+0.81%) |
Aug 30, 2012 | 14.67 | 14.75 | 14.62 | 14.75 | 44,549 | +0.01(+0.07%) |
Aug 29, 2012 | 14.63 | 14.75 | 14.62 | 14.74 | 55,824 | +0.03(+0.21%) |
Aug 27, 2012 | 14.53 | 14.71 | 14.52 | 14.71 | 45,458 | +0.17(+1.16%) |
Aug 24, 2012 | 14.59 | 14.65 | 14.49 | 14.54 | 65,585 | -0.16(-1.09%) |
Aug 23, 2012 | 14.95 | 14.96 | 14.61 | 14.70 | 51,475 | -0.10(-0.68%) |
Aug 22, 2012 | 14.97 | 15.01 | 14.75 | 14.80 | 42,884 | -0.12(-0.80%) |
Aug 21, 2012 | 15.02 | 15.06 | 14.90 | 14.92 | 97,338 | -0.03(-0.20%) |
Aug 20, 2012 | 14.91 | 14.95 | 14.85 | 14.95 | 26,460 | +0.08(+0.54%) |
Aug 17, 2012 | 14.82 | 14.87 | 14.78 | 14.87 | 34,065 | +0.12(+0.81%) |
Aug 16, 2012 | 14.85 | 14.85 | 14.63 | 14.75 | 39,622 | +0.05(+0.34%) |
Aug 15, 2012 | 14.70 | 14.75 | 14.62 | 14.70 | 35,626 | +0.10(+0.68%) |
Aug 14, 2012 | 14.84 | 14.92 | 14.56 | 14.60 | 56,751 | -0.17(-1.15%) |
Aug 13, 2012 | 14.79 | 14.81 | 14.68 | 14.77 | 51,611 | -0.16(-1.07%) |
Aug 10, 2012 | 15.03 | 15.04 | 14.89 | 14.93 | 46,577 | -0.10(-0.67%) |
Aug 09, 2012 | 14.82 | 15.03 | 14.77 | 15.03 | 77,472 | +0.25(+1.69%) |
Aug 08, 2012 | 14.67 | 14.83 | 14.67 | 14.78 | 41,508 | +0.07(+0.48%) |
Aug 07, 2012 | 14.72 | 14.77 | 14.61 | 14.71 | 42,980 | -0.08(-0.54%) |
Aug 06, 2012 | 14.64 | 14.79 | 14.62 | 14.79 | 53,569 | +0.19(+1.30%) |
Aug 03, 2012 | 14.55 | 14.60 | 14.53 | 14.60 | 29,825 | +0.09(+0.62%) |
Aug 02, 2012 | 14.41 | 14.51 | 14.41 | 14.51 | 33,610 | +0.04(+0.28%) |
Aug 01, 2012 | 14.41 | 14.47 | 14.34 | 14.47 | 47,147 | +0.12(+0.84%) |
Jul 31, 2012 | 14.30 | 14.38 | 14.28 | 14.35 | 43,234 | +0.10(+0.70%) |
Jul 30, 2012 | 14.39 | 14.44 | 14.24 | 14.25 | 61,461 | -0.21(-1.45%) |
Jul 27, 2012 | 14.44 | 14.51 | 14.44 | 14.46 | 49,980 | +0.03(+0.21%) |
Jul 26, 2012 | 14.50 | 14.54 | 14.40 | 14.43 | 33,400 | -0.01(-0.07%) |
Jul 25, 2012 | 14.48 | 14.48 | 14.37 | 14.44 | 39,753 | +0.00(+0.00%) |
Jul 24, 2012 | 14.59 | 14.62 | 14.14 | 14.44 | 66,227 | -0.13(-0.90%) |
Jul 23, 2012 | 14.49 | 14.59 | 14.27 | 14.57 | 42,531 | +0.07(+0.49%) |
Jul 20, 2012 | 14.43 | 14.50 | 14.37 | 14.50 | 27,874 | +0.07(+0.49%) |
Jul 19, 2012 | 14.38 | 14.43 | 14.29 | 14.43 | 49,449 | +0.01(+0.07%) |
Jul 18, 2012 | 14.33 | 14.42 | 14.31 | 14.42 | 34,495 | +0.03(+0.21%) |
Jul 17, 2012 | 14.47 | 14.47 | 14.35 | 14.39 | 31,776 | -0.04(-0.28%) |
Jul 16, 2012 | 14.34 | 14.43 | 14.30 | 14.43 | 19,589 | +0.09(+0.63%) |
Jul 13, 2012 | 14.33 | 14.34 | 14.25 | 14.34 | 34,815 | +0.07(+0.49%) |
Jul 12, 2012 | 14.19 | 14.27 | 14.13 | 14.27 | 51,686 | -0.17(-1.18%) |
Jul 11, 2012 | 14.40 | 14.47 | 14.39 | 14.44 | 52,726 | +0.04(+0.28%) |
Jul 10, 2012 | 14.40 | 14.42 | 14.35 | 14.40 | 36,912 | -0.02(-0.14%) |
Jul 09, 2012 | 14.32 | 14.42 | 14.24 | 14.42 | 32,351 | +0.10(+0.70%) |
Jul 06, 2012 | 14.16 | 14.32 | 14.11 | 14.32 | 39,375 | +0.16(+1.13%) |
Jul 05, 2012 | 14.16 | 14.16 | 14.11 | 14.16 | 31,285 | +0.00(+0.00%) |
Jul 03, 2012 | 14.08 | 14.16 | 13.99 | 14.16 | 47,600 | +0.03(+0.21%) |
Jul 02, 2012 | 14.35 | 14.35 | 14.01 | 14.13 | 43,389 | +0.03(+0.21%) |
Jun 29, 2012 | 14.11 | 14.16 | 14.05 | 14.10 | 49,506 | +0.11(+0.75%) |
Jun 28, 2012 | 13.93 | 14.01 | 13.93 | 13.99 | 42,046 | -0.06(-0.40%) |
Jun 27, 2012 | 14.06 | 14.11 | 14.00 | 14.05 | 55,529 | -0.01(-0.07%) |
Jun 26, 2012 | 13.87 | 14.15 | 13.87 | 14.06 | 62,343 | +0.16(+1.15%) |
Jun 25, 2012 | 13.75 | 13.93 | 13.75 | 13.90 | 23,978 | +0.03(+0.22%) |
Jun 22, 2012 | 13.78 | 13.88 | 13.78 | 13.87 | 9,409 | +0.09(+0.65%) |
Jun 21, 2012 | 13.81 | 13.83 | 13.73 | 13.78 | 44,003 | +0.02(+0.15%) |
Jun 20, 2012 | 13.72 | 13.76 | 13.62 | 13.76 | 22,998 | +0.04(+0.30%) |
Jun 19, 2012 | 13.47 | 13.73 | 13.45 | 13.72 | 35,640 | +0.25(+1.85%) |
Jun 18, 2012 | 13.47 | 13.55 | 13.38 | 13.47 | 54,336 | -0.02(-0.15%) |
Jun 15, 2012 | 13.57 | 13.62 | 13.41 | 13.49 | 58,392 | -0.12(-0.88%) |
Jun 14, 2012 | 13.55 | 13.66 | 13.55 | 13.61 | 30,952 | -0.03(-0.22%) |
Jun 13, 2012 | 13.84 | 13.84 | 13.55 | 13.64 | 45,747 | -0.35(-2.50%) |
Jun 12, 2012 | 13.77 | 13.99 | 13.76 | 13.99 | 27,434 | +0.21(+1.52%) |
Jun 11, 2012 | 13.72 | 13.78 | 13.62 | 13.78 | 24,407 | +0.04(+0.29%) |
Jun 08, 2012 | 13.40 | 13.74 | 13.40 | 13.74 | 29,495 | +0.30(+2.23%) |
Jun 07, 2012 | 13.40 | 13.59 | 13.40 | 13.44 | 32,054 | +0.05(+0.37%) |
Jun 06, 2012 | 13.42 | 13.59 | 13.38 | 13.39 | 27,519 | -0.05(-0.37%) |
Jun 05, 2012 | 13.49 | 13.55 | 13.44 | 13.44 | 32,264 | -0.12(-0.88%) |
Jun 04, 2012 | 13.59 | 13.59 | 13.48 | 13.56 | 56,501 | -0.09(-0.66%) |
Jun 01, 2012 | 13.64 | 13.66 | 13.55 | 13.65 | 54,278 | -0.08(-0.58%) |
May 31, 2012 | 13.73 | 13.75 | 13.67 | 13.73 | 55,942 | +0.03(+0.22%) |
May 30, 2012 | 13.74 | 13.74 | 13.68 | 13.70 | 46,117 | -0.05(-0.36%) |
May 29, 2012 | 13.65 | 13.75 | 13.64 | 13.75 | 36,369 | +0.10(+0.73%) |
May 25, 2012 | 13.60 | 13.67 | 13.57 | 13.65 | 44,937 | +0.05(+0.37%) |
May 24, 2012 | 13.46 | 13.60 | 13.34 | 13.60 | 39,021 | +0.14(+1.04%) |
May 23, 2012 | 13.34 | 13.47 | 13.32 | 13.46 | 28,861 | +0.15(+1.13%) |
May 22, 2012 | 13.30 | 13.41 | 13.30 | 13.31 | 32,674 | -0.03(-0.22%) |
May 21, 2012 | 13.27 | 13.37 | 13.21 | 13.34 | 24,981 | +0.12(+0.91%) |
May 18, 2012 | 13.23 | 13.30 | 13.15 | 13.22 | 49,449 | +0.04(+0.30%) |
May 17, 2012 | 13.50 | 13.52 | 13.18 | 13.18 | 40,551 | -0.37(-2.73%) |
May 16, 2012 | 13.54 | 13.61 | 13.51 | 13.55 | 43,131 | +0.01(+0.07%) |
May 15, 2012 | 13.65 | 13.65 | 13.46 | 13.54 | 71,429 | -0.16(-1.17%) |
May 14, 2012 | 13.77 | 13.77 | 13.60 | 13.70 | 47,558 | -0.10(-0.72%) |
May 11, 2012 | 13.84 | 13.92 | 13.74 | 13.80 | 52,671 | -0.09(-0.65%) |
May 10, 2012 | 13.90 | 13.91 | 13.78 | 13.89 | 54,178 | +0.01(+0.07%) |
May 09, 2012 | 13.67 | 13.92 | 13.61 | 13.88 | 65,811 | +0.10(+0.73%) |
May 08, 2012 | 13.92 | 13.94 | 13.78 | 13.78 | 77,045 | -0.20(-1.43%) |
May 07, 2012 | 13.89 | 13.98 | 13.89 | 13.98 | 40,402 | +0.01(+0.07%) |
May 04, 2012 | 13.88 | 13.97 | 13.88 | 13.97 | 31,978 | +0.02(+0.14%) |
May 03, 2012 | 14.02 | 14.06 | 13.94 | 13.95 | 37,168 | -0.07(-0.47%) |
May 02, 2012 | 14.03 | 14.13 | 13.99 | 14.02 | 82,301 | -0.09(-0.67%) |