Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.00(+0.00%) |
Mar 28, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.04(+0.22%) |
Mar 27, 2013 | 18.37 | 18.55 | 18.37 | 18.48 | 97,622 | -0.03(-0.17%) |
Mar 26, 2013 | 18.34 | 18.57 | 18.29 | 18.51 | 120,355 | +0.20(+1.12%) |
Mar 25, 2013 | 18.18 | 18.44 | 18.18 | 18.30 | 145,512 | -0.02(-0.11%) |
Mar 22, 2013 | 18.42 | 18.48 | 18.27 | 18.32 | 82,349 | -0.06(-0.33%) |
Mar 21, 2013 | 18.33 | 18.44 | 18.25 | 18.38 | 127,260 | -0.08(-0.44%) |
Mar 20, 2013 | 18.46 | 18.52 | 18.34 | 18.47 | 103,013 | +0.07(+0.39%) |
Mar 19, 2013 | 18.33 | 18.52 | 18.12 | 18.39 | 199,421 | +0.09(+0.50%) |
Mar 18, 2013 | 18.26 | 18.54 | 18.18 | 18.30 | 213,816 | -0.24(-1.27%) |
Mar 15, 2013 | 18.48 | 18.66 | 18.37 | 18.54 | 777,032 | +0.06(+0.33%) |
Mar 14, 2013 | 18.31 | 18.51 | 18.25 | 18.48 | 209,879 | +0.14(+0.78%) |
Mar 13, 2013 | 18.11 | 18.48 | 18.11 | 18.33 | 125,770 | +0.20(+1.10%) |
Mar 12, 2013 | 18.19 | 18.30 | 18.09 | 18.13 | 140,738 | -0.04(-0.20%) |
Mar 11, 2013 | 18.31 | 18.34 | 18.13 | 18.17 | 88,040 | -0.23(-1.25%) |
Mar 08, 2013 | 18.42 | 18.45 | 18.29 | 18.40 | 177,544 | +0.15(+0.81%) |
Mar 07, 2013 | 18.22 | 18.38 | 18.09 | 18.25 | 179,356 | -0.03(-0.14%) |
Mar 06, 2013 | 18.34 | 18.37 | 18.13 | 18.28 | 179,335 | -0.06(-0.31%) |
Mar 05, 2013 | 18.20 | 18.36 | 18.16 | 18.33 | 229,680 | +0.14(+0.79%) |
Mar 04, 2013 | 17.94 | 18.20 | 17.83 | 18.19 | 269,455 | +0.23(+1.25%) |
Mar 01, 2013 | 17.75 | 18.04 | 17.74 | 17.96 | 240,433 | +0.04(+0.20%) |
Feb 28, 2013 | 17.90 | 18.06 | 17.89 | 17.93 | 227,249 | +0.05(+0.29%) |
Feb 27, 2013 | 17.88 | 17.95 | 17.78 | 17.88 | 158,993 | +0.22(+1.26%) |
Feb 26, 2013 | 17.54 | 17.85 | 17.54 | 17.65 | 206,571 | +0.18(+1.04%) |
Feb 25, 2013 | 17.82 | 17.94 | 17.37 | 17.47 | 204,078 | -0.36(-2.02%) |
Feb 22, 2013 | 17.70 | 17.86 | 17.65 | 17.83 | 186,397 | +0.26(+1.47%) |
Feb 21, 2013 | 17.52 | 17.63 | 17.50 | 17.57 | 172,084 | +0.09(+0.49%) |
Feb 20, 2013 | 17.59 | 17.75 | 17.46 | 17.49 | 203,786 | -0.13(-0.75%) |
Feb 19, 2013 | 17.55 | 17.67 | 17.55 | 17.62 | 199,547 | +0.15(+0.87%) |
Feb 18, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.03(+0.15%) |
Feb 14, 2013 | 17.49 | 17.59 | 17.43 | 17.44 | 74,131 | -0.04(-0.23%) |
Feb 13, 2013 | 17.52 | 17.66 | 17.37 | 17.48 | 150,719 | -0.01(-0.06%) |
Feb 12, 2013 | 17.37 | 17.59 | 17.33 | 17.49 | 152,548 | +0.17(+0.99%) |
Feb 11, 2013 | 17.33 | 17.34 | 17.17 | 17.32 | 59,183 | +0.03(+0.18%) |
Feb 08, 2013 | 17.31 | 17.37 | 17.17 | 17.29 | 110,745 | +0.05(+0.26%) |
Feb 07, 2013 | 17.29 | 17.35 | 17.20 | 17.24 | 120,810 | -0.09(-0.50%) |
Feb 06, 2013 | 17.10 | 17.36 | 17.07 | 17.33 | 78,401 | +0.13(+0.74%) |
Feb 05, 2013 | 17.15 | 17.31 | 17.07 | 17.20 | 145,226 | +0.13(+0.77%) |
Feb 04, 2013 | 17.25 | 17.28 | 17.01 | 17.07 | 148,892 | -0.27(-1.55%) |
Feb 01, 2013 | 17.20 | 17.40 | 17.08 | 17.34 | 272,416 | +0.17(+0.97%) |
Jan 31, 2013 | 17.13 | 17.37 | 17.03 | 17.17 | 878,257 | +0.05(+0.27%) |
Jan 30, 2013 | 17.21 | 17.28 | 17.11 | 17.13 | 155,270 | -0.14(-0.79%) |
Jan 29, 2013 | 17.16 | 17.28 | 17.14 | 17.27 | 244,100 | +0.06(+0.32%) |
Jan 28, 2013 | 17.09 | 17.21 | 17.01 | 17.21 | 121,721 | +0.11(+0.62%) |
Jan 25, 2013 | 17.23 | 17.23 | 16.95 | 17.10 | 162,919 | -0.03(-0.18%) |
Jan 24, 2013 | 17.10 | 17.19 | 16.94 | 17.13 | 155,313 | +0.02(+0.09%) |
Jan 23, 2013 | 17.13 | 17.21 | 17.06 | 17.12 | 89,702 | -0.08(-0.44%) |
Jan 22, 2013 | 16.95 | 17.21 | 16.95 | 17.19 | 138,823 | +0.00(+0.00%) |
Jan 21, 2013 | 67,708 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 17.01 | 17.01 | 16.88 | 16.96 | 157,116 | -0.01(-0.06%) |
Jan 17, 2013 | 16.88 | 17.01 | 16.88 | 16.97 | 83,285 | +0.08(+0.45%) |
Jan 16, 2013 | 16.90 | 17.01 | 16.80 | 16.89 | 136,982 | -0.09(-0.51%) |
Jan 15, 2013 | 16.88 | 17.07 | 16.78 | 16.98 | 169,346 | -0.02(-0.12%) |
Jan 14, 2013 | 17.04 | 17.06 | 16.92 | 17.00 | 84,822 | -0.03(-0.15%) |
Jan 11, 2013 | 16.96 | 17.09 | 16.84 | 17.02 | 188,536 | +0.10(+0.60%) |
Jan 10, 2013 | 16.96 | 16.96 | 16.77 | 16.92 | 91,521 | -0.01(-0.06%) |
Jan 09, 2013 | 17.04 | 17.04 | 16.79 | 16.93 | 120,804 | -0.04(-0.21%) |
Jan 08, 2013 | 16.88 | 16.97 | 16.68 | 16.97 | 160,196 | +0.13(+0.75%) |
Jan 07, 2013 | 16.96 | 17.01 | 16.82 | 16.84 | 95,195 | -0.22(-1.31%) |
Jan 04, 2013 | 17.11 | 17.20 | 16.85 | 17.06 | 140,962 | +0.05(+0.27%) |
Jan 03, 2013 | 17.24 | 17.24 | 16.95 | 17.02 | 167,199 | -0.25(-1.47%) |
Jan 02, 2013 | 17.05 | 17.37 | 16.88 | 17.27 | 443,912 | +0.57(+3.43%) |
Jan 01, 2013 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.00(+0.00%) |
Dec 31, 2012 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.24(+1.48%) |
Dec 28, 2012 | 16.55 | 16.69 | 16.45 | 16.45 | 147,381 | -0.16(-0.95%) |
Dec 27, 2012 | 16.78 | 16.78 | 16.43 | 16.61 | 147,049 | -0.11(-0.67%) |
Dec 26, 2012 | 16.83 | 16.89 | 16.64 | 16.72 | 223,015 | -0.07(-0.39%) |
Dec 25, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | +0.00(+0.00%) |
Dec 24, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | -0.05(-0.30%) |
Dec 21, 2012 | 17.12 | 17.12 | 16.58 | 16.84 | 880,078 | -0.31(-1.83%) |
Dec 20, 2012 | 17.16 | 17.25 | 17.00 | 17.15 | 285,596 | +0.05(+0.27%) |
Dec 19, 2012 | 17.30 | 17.37 | 17.03 | 17.11 | 215,719 | -0.24(-1.40%) |
Dec 18, 2012 | 17.21 | 17.37 | 17.12 | 17.35 | 297,178 | +0.12(+0.71%) |
Dec 17, 2012 | 16.70 | 17.24 | 16.65 | 17.23 | 291,024 | +0.63(+3.78%) |
Dec 14, 2012 | 16.53 | 16.65 | 16.53 | 16.60 | 169,935 | +0.02(+0.12%) |
Dec 13, 2012 | 16.77 | 16.89 | 16.55 | 16.58 | 151,633 | -0.21(-1.27%) |
Dec 12, 2012 | 16.95 | 17.03 | 16.79 | 16.79 | 198,319 | -0.09(-0.54%) |
Dec 11, 2012 | 16.62 | 16.95 | 16.44 | 16.89 | 272,416 | +0.27(+1.62%) |
Dec 10, 2012 | 16.66 | 16.66 | 16.44 | 16.62 | 163,844 | +0.03(+0.15%) |
Dec 07, 2012 | 16.65 | 16.65 | 16.51 | 16.59 | 109,528 | -0.03(-0.18%) |
Dec 06, 2012 | 16.57 | 16.69 | 16.40 | 16.62 | 104,968 | +0.02(+0.12%) |
Dec 05, 2012 | 16.62 | 16.96 | 16.49 | 16.60 | 183,664 | +0.03(+0.15%) |
Dec 04, 2012 | 16.53 | 16.75 | 16.52 | 16.58 | 221,483 | +0.00(+0.00%) |
Dec 03, 2012 | 16.68 | 16.72 | 16.38 | 16.58 | 196,466 | +0.01(+0.06%) |
Nov 30, 2012 | 16.46 | 16.62 | 16.36 | 16.57 | 350,603 | +0.10(+0.62%) |
Nov 29, 2012 | 16.43 | 16.49 | 16.18 | 16.46 | 210,235 | +0.15(+0.93%) |
Nov 28, 2012 | 16.11 | 16.34 | 16.09 | 16.31 | 196,784 | +0.33(+2.04%) |
Nov 27, 2012 | 15.99 | 16.26 | 15.98 | 15.99 | 230,426 | +0.01(+0.06%) |
Nov 26, 2012 | 15.70 | 16.05 | 15.70 | 15.98 | 181,854 | +0.29(+1.88%) |
Nov 23, 2012 | 15.82 | 15.82 | 15.67 | 15.68 | 108,051 | -0.09(-0.54%) |
Nov 22, 2012 | 15.64 | 15.77 | 15.61 | 15.77 | 80,034 | +0.00(+0.00%) |
Nov 21, 2012 | 15.64 | 15.77 | 15.61 | 15.77 | 80,034 | -0.03(-0.19%) |
Nov 20, 2012 | 15.78 | 15.80 | 15.61 | 15.80 | 185,904 | +0.00(+0.00%) |
Nov 19, 2012 | 15.75 | 15.90 | 15.61 | 15.80 | 259,653 | +0.19(+1.22%) |
Nov 16, 2012 | 15.38 | 15.66 | 15.17 | 15.61 | 354,932 | +0.16(+1.00%) |
Nov 15, 2012 | 15.69 | 15.70 | 15.32 | 15.45 | 189,347 | -0.19(-1.21%) |
Nov 14, 2012 | 15.87 | 15.87 | 15.59 | 15.64 | 276,537 | -0.18(-1.17%) |
Nov 13, 2012 | 15.75 | 15.98 | 15.35 | 15.83 | 290,514 | +0.02(+0.13%) |
Nov 12, 2012 | 16.05 | 16.05 | 15.75 | 15.81 | 148,221 | -0.15(-0.94%) |
Nov 09, 2012 | 15.99 | 16.14 | 15.90 | 15.96 | 206,422 | -0.04(-0.22%) |
Nov 08, 2012 | 16.17 | 16.30 | 15.98 | 15.99 | 266,882 | -0.15(-0.90%) |
Nov 07, 2012 | 16.67 | 16.72 | 16.09 | 16.14 | 312,962 | -0.70(-4.13%) |
Nov 06, 2012 | 16.62 | 16.97 | 16.54 | 16.83 | 254,707 | +0.32(+1.91%) |
Nov 05, 2012 | 16.54 | 16.64 | 16.38 | 16.52 | 165,344 | +0.03(+0.15%) |
Nov 02, 2012 | 16.83 | 16.83 | 16.47 | 16.49 | 245,360 | -0.25(-1.46%) |
Nov 01, 2012 | 16.96 | 16.99 | 16.73 | 16.74 | 182,800 | -0.17(-1.01%) |
Oct 31, 2012 | 16.88 | 16.95 | 16.71 | 16.91 | 272,750 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | +0.00(+0.00%) |
Oct 26, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | -0.04(-0.23%) |
Oct 25, 2012 | 16.91 | 17.03 | 16.77 | 17.03 | 95,908 | +0.22(+1.31%) |
Oct 24, 2012 | 16.85 | 16.95 | 16.70 | 16.81 | 207,408 | -0.05(-0.33%) |
Oct 23, 2012 | 16.83 | 16.93 | 16.70 | 16.86 | 179,376 | -0.02(-0.09%) |
Oct 22, 2012 | 16.88 | 16.99 | 16.74 | 16.88 | 102,754 | -0.02(-0.09%) |
Oct 19, 2012 | 17.07 | 17.16 | 16.83 | 16.89 | 237,861 | -0.30(-1.75%) |
Oct 18, 2012 | 17.33 | 17.33 | 17.18 | 17.19 | 189,313 | -0.12(-0.69%) |
Oct 17, 2012 | 17.19 | 17.33 | 17.19 | 17.31 | 109,927 | +0.11(+0.64%) |
Oct 16, 2012 | 17.14 | 17.30 | 17.05 | 17.20 | 193,393 | +0.09(+0.53%) |
Oct 15, 2012 | 16.99 | 17.12 | 16.80 | 17.11 | 136,067 | +0.13(+0.77%) |
Oct 12, 2012 | 17.05 | 17.05 | 16.89 | 16.98 | 157,876 | -0.01(-0.06%) |
Oct 11, 2012 | 17.08 | 17.08 | 16.94 | 16.99 | 113,657 | +0.05(+0.30%) |
Oct 10, 2012 | 16.88 | 16.95 | 16.83 | 16.94 | 169,101 | +0.05(+0.30%) |
Oct 09, 2012 | 16.87 | 16.91 | 16.70 | 16.89 | 194,897 | +0.03(+0.18%) |
Oct 08, 2012 | 16.87 | 16.90 | 16.79 | 16.86 | 226,668 | -0.07(-0.44%) |
Oct 05, 2012 | 17.04 | 17.08 | 16.93 | 16.94 | 276,519 | -0.09(-0.50%) |
Oct 04, 2012 | 17.02 | 17.17 | 16.99 | 17.02 | 236,329 | +0.04(+0.21%) |
Oct 03, 2012 | 17.03 | 17.08 | 16.87 | 16.99 | 102,750 | +0.00(+0.03%) |
Oct 02, 2012 | 17.07 | 17.10 | 16.85 | 16.98 | 402,247 | -0.02(-0.15%) |
Oct 01, 2012 | 17.11 | 17.16 | 16.70 | 17.01 | 346,531 | -0.01(-0.06%) |
Sep 28, 2012 | 17.08 | 17.14 | 16.98 | 17.02 | 426,931 | -0.15(-0.87%) |
Sep 27, 2012 | 17.41 | 17.41 | 17.11 | 17.17 | 288,318 | -0.25(-1.41%) |
Sep 26, 2012 | 17.46 | 17.55 | 17.29 | 17.41 | 297,021 | +0.01(+0.06%) |
Sep 25, 2012 | 17.48 | 18.01 | 17.39 | 17.40 | 447,409 | -0.04(-0.26%) |
Sep 24, 2012 | 17.01 | 17.49 | 16.96 | 17.45 | 276,477 | +0.45(+2.65%) |
Sep 21, 2012 | 16.93 | 17.08 | 16.86 | 17.00 | 406,007 | +0.11(+0.65%) |
Sep 20, 2012 | 16.87 | 17.02 | 16.83 | 16.89 | 110,847 | -0.02(-0.12%) |
Sep 19, 2012 | 17.13 | 17.14 | 16.88 | 16.91 | 207,986 | -0.25(-1.46%) |
Sep 18, 2012 | 17.38 | 17.40 | 17.09 | 17.16 | 250,074 | -0.19(-1.10%) |
Sep 17, 2012 | 16.98 | 17.35 | 16.93 | 17.35 | 258,425 | +0.42(+2.45%) |
Sep 14, 2012 | 16.76 | 16.96 | 16.67 | 16.93 | 322,891 | +0.18(+1.04%) |
Sep 13, 2012 | 16.57 | 16.76 | 16.55 | 16.76 | 262,199 | +0.21(+1.27%) |
Sep 12, 2012 | 16.38 | 16.56 | 16.31 | 16.55 | 214,841 | +0.10(+0.58%) |
Sep 11, 2012 | 16.38 | 16.59 | 16.38 | 16.45 | 159,436 | +0.06(+0.40%) |
Sep 10, 2012 | 16.46 | 16.51 | 16.33 | 16.39 | 136,087 | -0.08(-0.52%) |
Sep 07, 2012 | 16.54 | 16.56 | 16.37 | 16.47 | 226,066 | +0.01(+0.06%) |
Sep 06, 2012 | 16.22 | 16.49 | 16.13 | 16.46 | 338,793 | +0.29(+1.79%) |
Sep 05, 2012 | 16.22 | 16.22 | 16.05 | 16.17 | 249,440 | -0.04(-0.28%) |
Sep 04, 2012 | 15.94 | 16.22 | 15.86 | 16.22 | 209,268 | +0.00(+0.00%) |
Sep 03, 2012 | 73,824 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 16.06 | 16.06 | 15.85 | 15.88 | 172,829 | -0.05(-0.35%) |
Aug 30, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 94,333 | -0.01(-0.08%) |
Aug 29, 2012 | 15.81 | 16.16 | 15.70 | 15.94 | 177,473 | +0.17(+1.10%) |
Aug 28, 2012 | 15.76 | 15.87 | 15.60 | 15.77 | 254,505 | -0.03(-0.19%) |
Aug 27, 2012 | 15.81 | 15.92 | 15.78 | 15.80 | 94,993 | +0.02(+0.16%) |
Aug 24, 2012 | 15.74 | 15.93 | 15.74 | 15.78 | 115,982 | -0.03(-0.22%) |
Aug 23, 2012 | 15.85 | 15.88 | 15.74 | 15.81 | 158,849 | -0.01(-0.06%) |
Aug 22, 2012 | 15.94 | 15.94 | 15.74 | 15.82 | 86,745 | -0.11(-0.68%) |
Aug 21, 2012 | 16.02 | 16.20 | 15.92 | 15.93 | 241,833 | -0.11(-0.71%) |
Aug 20, 2012 | 16.00 | 16.08 | 15.94 | 16.04 | 165,846 | +0.05(+0.31%) |
Aug 17, 2012 | 15.77 | 16.06 | 15.74 | 15.99 | 267,869 | +0.15(+0.94%) |
Aug 16, 2012 | 15.73 | 15.85 | 15.62 | 15.85 | 362,249 | +0.06(+0.41%) |
Aug 15, 2012 | 15.61 | 15.78 | 15.57 | 15.78 | 380,950 | +0.20(+1.27%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.47 | 15.58 | 257,981 | +0.00(+0.03%) |
Aug 13, 2012 | 15.56 | 15.59 | 15.44 | 15.58 | 130,276 | +0.04(+0.25%) |
Aug 10, 2012 | 15.63 | 15.68 | 15.49 | 15.54 | 219,224 | -0.08(-0.51%) |
Aug 09, 2012 | 15.70 | 15.70 | 15.56 | 15.62 | 250,674 | -0.07(-0.44%) |
Aug 08, 2012 | 15.55 | 15.71 | 15.42 | 15.69 | 298,074 | +0.44(+2.88%) |
Aug 07, 2012 | 15.37 | 15.39 | 15.02 | 15.25 | 258,335 | +0.01(+0.06%) |
Aug 06, 2012 | 15.26 | 15.34 | 15.14 | 15.24 | 219,892 | -0.02(-0.13%) |
Aug 03, 2012 | 15.00 | 15.32 | 14.98 | 15.26 | 270,720 | +0.35(+2.35%) |
Aug 02, 2012 | 14.80 | 14.98 | 14.73 | 14.91 | 214,136 | +0.10(+0.67%) |
Aug 01, 2012 | 15.15 | 15.34 | 14.81 | 14.81 | 400,028 | -0.28(-1.87%) |
Jul 31, 2012 | 15.32 | 15.34 | 15.09 | 15.09 | 262,107 | -0.22(-1.42%) |
Jul 30, 2012 | 15.32 | 15.42 | 15.29 | 15.31 | 368,534 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.42 | 15.15 | 15.36 | 191,603 | +0.21(+1.37%) |
Jul 26, 2012 | 15.17 | 15.31 | 15.09 | 15.15 | 103,901 | +0.13(+0.89%) |
Jul 25, 2012 | 15.17 | 15.22 | 14.95 | 15.02 | 129,332 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,402 | -0.13(-0.85%) |
Jul 23, 2012 | 15.13 | 15.36 | 15.13 | 15.17 | 138,874 | -0.12(-0.78%) |
Jul 20, 2012 | 15.12 | 15.42 | 15.12 | 15.29 | 186,835 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.37 | 15.18 | 15.24 | 280,847 | -0.05(-0.32%) |
Jul 18, 2012 | 15.34 | 15.38 | 15.16 | 15.29 | 306,917 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.42 | 15.18 | 15.40 | 409,898 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.33 | 15.22 | 15.27 | 124,856 | -0.03(-0.23%) |
Jul 13, 2012 | 15.25 | 15.41 | 15.18 | 15.31 | 337,082 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 163,953 | +0.08(+0.55%) |
Jul 11, 2012 | 15.11 | 15.19 | 15.06 | 15.15 | 173,472 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,118 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.05 | 14.94 | 15.04 | 79,748 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.02 | 109,621 | -0.03(-0.20%) |
Jul 05, 2012 | 15.11 | 15.13 | 15.01 | 15.04 | 97,220 | -0.08(-0.52%) |
Jul 04, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.00(+0.00%) |
Jul 03, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.03(+0.23%) |
Jul 02, 2012 | 14.90 | 15.11 | 14.89 | 15.09 | 260,836 | +0.20(+1.36%) |
Jun 29, 2012 | 15.00 | 15.00 | 14.61 | 14.89 | 247,828 | +0.11(+0.77%) |
Jun 28, 2012 | 14.68 | 14.79 | 14.57 | 14.77 | 223,684 | -0.03(-0.20%) |
Jun 27, 2012 | 14.59 | 14.84 | 14.51 | 14.80 | 186,810 | +0.22(+1.49%) |
Jun 26, 2012 | 14.52 | 14.68 | 14.48 | 14.59 | 200,199 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.63 | 14.52 | 14.55 | 135,372 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.72 | 14.54 | 14.67 | 480,032 | +0.17(+1.16%) |
Jun 21, 2012 | 14.62 | 14.73 | 14.49 | 14.51 | 239,928 | -0.17(-1.14%) |
Jun 20, 2012 | 14.94 | 14.95 | 14.67 | 14.67 | 258,918 | -0.30(-2.01%) |
Jun 19, 2012 | 14.91 | 15.05 | 14.85 | 14.98 | 410,483 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.97 | 14.80 | 14.85 | 264,666 | -0.00(-0.03%) |
Jun 15, 2012 | 14.71 | 15.01 | 14.67 | 14.86 | 795,024 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 310,387 | +0.13(+0.91%) |
Jun 13, 2012 | 14.52 | 14.76 | 14.44 | 14.61 | 407,952 | +0.07(+0.48%) |
Jun 12, 2012 | 14.61 | 14.61 | 14.39 | 14.54 | 339,005 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.51 | 14.51 | 282,159 | -0.10(-0.71%) |
Jun 08, 2012 | 14.51 | 14.68 | 14.41 | 14.62 | 245,937 | +0.06(+0.44%) |
Jun 07, 2012 | 14.54 | 14.62 | 14.45 | 14.55 | 422,961 | +0.15(+1.03%) |
Jun 06, 2012 | 14.25 | 14.41 | 14.18 | 14.40 | 246,917 | +0.21(+1.46%) |
Jun 05, 2012 | 14.15 | 14.25 | 14.09 | 14.20 | 378,472 | -0.02(-0.17%) |
Jun 04, 2012 | 14.16 | 14.26 | 14.12 | 14.22 | 176,054 | +0.09(+0.63%) |
Jun 01, 2012 | 13.97 | 14.33 | 13.97 | 14.13 | 213,199 | -0.07(-0.52%) |
May 31, 2012 | 14.12 | 14.29 | 14.06 | 14.21 | 314,202 | +0.13(+0.91%) |
May 30, 2012 | 14.13 | 14.25 | 13.94 | 14.08 | 331,417 | +0.08(+0.57%) |
May 29, 2012 | 14.07 | 14.10 | 13.86 | 14.00 | 250,035 | +0.00(+0.00%) |
May 28, 2012 | 64,007 | +0.00(+0.00%) | ||||
May 25, 2012 | 14.02 | 14.04 | 13.92 | 13.97 | 151,986 | -0.01(-0.07%) |
May 24, 2012 | 13.86 | 13.99 | 13.75 | 13.98 | 168,218 | +0.13(+0.95%) |
May 23, 2012 | 13.85 | 14.02 | 13.78 | 13.85 | 302,061 | -0.14(-0.98%) |
May 22, 2012 | 13.93 | 14.07 | 13.90 | 13.98 | 277,682 | -0.03(-0.21%) |
May 21, 2012 | 14.00 | 14.01 | 13.85 | 14.01 | 260,173 | +0.04(+0.28%) |
May 18, 2012 | 13.98 | 14.08 | 13.94 | 13.97 | 267,564 | -0.04(-0.28%) |
May 17, 2012 | 14.24 | 14.27 | 13.98 | 14.01 | 277,327 | -0.21(-1.47%) |
May 16, 2012 | 14.23 | 14.31 | 14.21 | 14.22 | 98,092 | +0.01(+0.07%) |
May 15, 2012 | 14.19 | 14.26 | 14.10 | 14.21 | 209,507 | +0.06(+0.45%) |
May 14, 2012 | 14.10 | 14.20 | 14.01 | 14.15 | 198,445 | -0.05(-0.34%) |
May 11, 2012 | 14.11 | 14.28 | 14.07 | 14.20 | 261,138 | -0.09(-0.65%) |
May 10, 2012 | 14.19 | 14.31 | 14.10 | 14.29 | 350,778 | +0.14(+1.00%) |
May 09, 2012 | 14.05 | 14.16 | 14.00 | 14.15 | 214,360 | +0.01(+0.07%) |
May 08, 2012 | 13.93 | 14.16 | 13.86 | 14.14 | 400,154 | +0.22(+1.58%) |
May 07, 2012 | 13.84 | 13.95 | 13.80 | 13.92 | 253,299 | +0.06(+0.46%) |
May 04, 2012 | 13.86 | 14.02 | 13.86 | 13.86 | 286,136 | -0.02(-0.18%) |
May 03, 2012 | 13.96 | 14.04 | 13.88 | 13.88 | 370,263 | -0.11(-0.77%) |
May 02, 2012 | 13.92 | 14.06 | 13.91 | 13.99 | 201,659 | -0.02(-0.17%) |
May 01, 2012 | 14.05 | 14.25 | 14.01 | 14.01 | 457,882 | -0.07(-0.52%) |
Apr 30, 2012 | 14.08 | 14.17 | 14.04 | 14.08 | 214,339 | -0.02(-0.17%) |
Apr 27, 2012 | 14.00 | 14.16 | 13.99 | 14.11 | 209,148 | +0.08(+0.59%) |
Apr 26, 2012 | 13.94 | 14.05 | 13.91 | 14.03 | 117,562 | +0.04(+0.28%) |
Apr 25, 2012 | 13.97 | 14.09 | 13.89 | 13.99 | 239,652 | +0.12(+0.88%) |
Apr 24, 2012 | 13.54 | 13.95 | 13.54 | 13.87 | 457,605 | +0.27(+2.01%) |
Apr 23, 2012 | 13.57 | 13.84 | 13.53 | 13.59 | 263,754 | -0.18(-1.31%) |
Apr 20, 2012 | 13.74 | 13.82 | 13.64 | 13.77 | 229,618 | +0.24(+1.76%) |
Apr 19, 2012 | 13.68 | 13.70 | 13.48 | 13.53 | 144,870 | -0.12(-0.89%) |
Apr 18, 2012 | 13.72 | 13.79 | 13.57 | 13.66 | 160,440 | -0.15(-1.09%) |
Apr 17, 2012 | 13.72 | 13.84 | 13.64 | 13.81 | 241,630 | +0.18(+1.29%) |
Apr 16, 2012 | 13.50 | 13.76 | 13.50 | 13.63 | 340,685 | +0.15(+1.12%) |
Apr 13, 2012 | 13.46 | 13.67 | 13.45 | 13.48 | 464,430 | -0.04(-0.32%) |
Apr 12, 2012 | 13.40 | 13.55 | 13.38 | 13.52 | 358,532 | +0.10(+0.73%) |
Apr 11, 2012 | 13.44 | 13.44 | 13.30 | 13.43 | 306,943 | +0.04(+0.33%) |
Apr 10, 2012 | 13.57 | 13.57 | 13.27 | 13.38 | 435,490 | -0.17(-1.22%) |
Apr 09, 2012 | 13.45 | 13.60 | 13.45 | 13.55 | 336,131 | -0.04(-0.29%) |
Apr 06, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | +0.00(+0.00%) |
Apr 05, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | -0.01(-0.11%) |
Apr 04, 2012 | 13.57 | 13.63 | 13.51 | 13.60 | 247,447 | -0.06(-0.46%) |
Apr 03, 2012 | 13.66 | 13.75 | 13.57 | 13.67 | 273,778 | -0.06(-0.43%) |