Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.34 | 16.58 | 16.20 | 16.56 | 313,916 | +0.20(+1.20%) |
Apr 29, 2013 | 16.26 | 16.45 | 16.23 | 16.37 | 275,771 | +0.13(+0.80%) |
Apr 26, 2013 | 16.38 | 16.40 | 16.24 | 16.24 | 347,961 | -0.16(-0.96%) |
Apr 25, 2013 | 16.43 | 16.48 | 16.35 | 16.40 | 310,488 | -0.04(-0.23%) |
Apr 24, 2013 | 16.36 | 16.46 | 16.29 | 16.43 | 230,104 | +0.04(+0.21%) |
Apr 23, 2013 | 16.40 | 16.45 | 16.20 | 16.40 | 374,854 | +0.08(+0.47%) |
Apr 22, 2013 | 16.42 | 16.43 | 16.08 | 16.32 | 314,381 | -0.07(-0.41%) |
Apr 19, 2013 | 16.08 | 16.42 | 16.05 | 16.39 | 501,840 | +0.33(+2.03%) |
Apr 18, 2013 | 15.99 | 16.11 | 15.88 | 16.06 | 427,716 | +0.13(+0.84%) |
Apr 17, 2013 | 16.06 | 16.14 | 15.76 | 15.93 | 572,882 | -0.24(-1.48%) |
Apr 16, 2013 | 15.83 | 16.22 | 15.72 | 16.17 | 615,250 | +0.41(+2.58%) |
Apr 15, 2013 | 16.11 | 16.18 | 15.73 | 15.76 | 416,672 | -0.45(-2.75%) |
Apr 12, 2013 | 16.20 | 16.26 | 16.13 | 16.21 | 383,747 | -0.07(-0.41%) |
Apr 11, 2013 | 16.32 | 16.37 | 16.22 | 16.27 | 176,831 | -0.06(-0.34%) |
Apr 10, 2013 | 16.05 | 16.38 | 16.02 | 16.33 | 394,475 | +0.33(+2.04%) |
Apr 09, 2013 | 16.04 | 16.11 | 15.99 | 16.00 | 321,444 | +0.00(+0.00%) |
Apr 08, 2013 | 15.86 | 16.01 | 15.83 | 16.00 | 340,524 | +0.16(+1.00%) |
Apr 05, 2013 | 15.58 | 15.85 | 15.52 | 15.85 | 262,766 | +0.11(+0.69%) |
Apr 04, 2013 | 15.63 | 15.75 | 15.53 | 15.74 | 286,901 | +0.12(+0.79%) |
Apr 03, 2013 | 15.82 | 15.82 | 15.59 | 15.61 | 386,627 | -0.17(-1.07%) |
Apr 02, 2013 | 15.82 | 15.94 | 15.71 | 15.78 | 524,248 | +0.06(+0.40%) |
Apr 01, 2013 | 15.77 | 15.77 | 15.45 | 15.72 | 418,854 | -0.02(-0.13%) |
Mar 28, 2013 | 15.76 | 15.82 | 15.66 | 15.74 | 345,436 | +0.02(+0.16%) |
Mar 27, 2013 | 15.69 | 15.76 | 15.65 | 15.72 | 285,747 | -0.07(-0.42%) |
Mar 26, 2013 | 15.62 | 15.79 | 15.61 | 15.78 | 264,667 | +0.19(+1.22%) |
Mar 25, 2013 | 15.75 | 15.90 | 15.56 | 15.59 | 372,434 | -0.13(-0.80%) |
Mar 22, 2013 | 15.65 | 15.76 | 15.58 | 15.72 | 374,572 | +0.07(+0.47%) |
Mar 21, 2013 | 15.61 | 15.77 | 15.61 | 15.65 | 369,183 | -0.06(-0.36%) |
Mar 20, 2013 | 15.66 | 15.70 | 15.63 | 15.70 | 358,005 | +0.13(+0.83%) |
Mar 19, 2013 | 15.48 | 15.60 | 15.43 | 15.57 | 476,253 | +0.17(+1.12%) |
Mar 18, 2013 | 15.53 | 15.58 | 15.33 | 15.40 | 771,135 | -0.27(-1.70%) |
Mar 15, 2013 | 15.62 | 15.69 | 15.50 | 15.67 | 925,363 | +0.05(+0.31%) |
Mar 14, 2013 | 15.61 | 15.65 | 15.55 | 15.62 | 628,286 | +0.04(+0.27%) |
Mar 13, 2013 | 15.67 | 15.71 | 15.56 | 15.58 | 701,510 | -0.06(-0.38%) |
Mar 12, 2013 | 15.72 | 15.79 | 15.62 | 15.63 | 477,789 | -0.11(-0.71%) |
Mar 11, 2013 | 15.70 | 15.87 | 15.70 | 15.75 | 499,883 | +0.00(+0.00%) |
Mar 08, 2013 | 15.74 | 15.82 | 15.63 | 15.75 | 380,094 | +0.10(+0.64%) |
Mar 07, 2013 | 15.67 | 15.68 | 15.54 | 15.65 | 308,762 | -0.01(-0.04%) |
Mar 06, 2013 | 15.76 | 15.79 | 15.59 | 15.65 | 383,748 | -0.04(-0.24%) |
Mar 05, 2013 | 15.60 | 15.77 | 15.57 | 15.69 | 601,394 | +0.18(+1.14%) |
Mar 04, 2013 | 15.63 | 15.69 | 15.46 | 15.51 | 678,067 | -0.17(-1.09%) |
Mar 01, 2013 | 15.42 | 15.71 | 15.30 | 15.68 | 635,454 | +0.18(+1.19%) |
Feb 28, 2013 | 15.45 | 15.59 | 15.43 | 15.50 | 437,344 | +0.05(+0.34%) |
Feb 27, 2013 | 15.39 | 15.56 | 15.37 | 15.45 | 490,672 | +0.04(+0.27%) |
Feb 26, 2013 | 15.30 | 15.55 | 15.28 | 15.41 | 716,859 | +0.15(+0.96%) |
Feb 25, 2013 | 15.41 | 15.47 | 15.25 | 15.26 | 701,996 | -0.07(-0.45%) |
Feb 22, 2013 | 15.25 | 15.34 | 15.22 | 15.33 | 303,449 | +0.18(+1.19%) |
Feb 21, 2013 | 15.22 | 15.33 | 15.13 | 15.15 | 437,163 | -0.08(-0.50%) |
Feb 20, 2013 | 15.31 | 15.53 | 15.22 | 15.22 | 658,436 | -0.12(-0.79%) |
Feb 19, 2013 | 15.26 | 15.35 | 15.20 | 15.35 | 1,084,721 | +0.11(+0.73%) |
Feb 15, 2013 | 15.25 | 15.35 | 15.12 | 15.23 | 875,665 | +0.06(+0.37%) |
Feb 14, 2013 | 15.25 | 15.35 | 15.16 | 15.18 | 767,913 | -0.09(-0.57%) |
Feb 13, 2013 | 15.17 | 15.28 | 15.15 | 15.27 | 744,813 | +0.12(+0.78%) |
Feb 12, 2013 | 14.90 | 15.18 | 14.90 | 15.15 | 1,045,434 | +0.28(+1.90%) |
Feb 11, 2013 | 14.72 | 14.87 | 14.64 | 14.87 | 1,203,728 | +0.17(+1.16%) |
Feb 08, 2013 | 14.30 | 14.73 | 14.11 | 14.70 | 942,578 | +0.61(+4.32%) |
Feb 07, 2013 | 14.60 | 14.60 | 13.90 | 14.09 | 1,326,171 | -0.45(-3.06%) |
Feb 06, 2013 | 14.53 | 14.57 | 14.37 | 14.53 | 601,388 | +0.11(+0.75%) |
Feb 04, 2013 | 14.73 | 14.76 | 14.41 | 14.42 | 582,726 | -0.38(-2.54%) |
Feb 01, 2013 | 14.71 | 14.90 | 14.64 | 14.80 | 707,156 | +0.18(+1.24%) |
Jan 31, 2013 | 14.59 | 14.66 | 14.48 | 14.62 | 1,962,758 | +0.01(+0.10%) |
Jan 30, 2013 | 14.74 | 14.74 | 14.50 | 14.61 | 695,351 | -0.15(-1.01%) |
Jan 29, 2013 | 14.69 | 14.77 | 14.65 | 14.75 | 632,863 | +0.08(+0.57%) |
Jan 28, 2013 | 14.65 | 14.80 | 14.49 | 14.67 | 683,846 | +0.11(+0.76%) |
Jan 25, 2013 | 14.48 | 14.57 | 14.38 | 14.56 | 641,710 | +0.15(+1.04%) |
Jan 24, 2013 | 14.34 | 14.44 | 14.30 | 14.41 | 634,042 | +0.08(+0.56%) |
Jan 23, 2013 | 14.47 | 14.51 | 14.26 | 14.33 | 767,870 | -0.14(-0.99%) |
Jan 22, 2013 | 14.30 | 14.49 | 14.29 | 14.47 | 481,943 | +0.18(+1.27%) |
Jan 18, 2013 | 14.17 | 14.30 | 14.13 | 14.29 | 818,398 | +0.08(+0.59%) |
Jan 17, 2013 | 14.18 | 14.26 | 14.09 | 14.21 | 663,295 | +0.10(+0.74%) |
Jan 16, 2013 | 13.99 | 14.14 | 13.98 | 14.10 | 710,566 | +0.06(+0.42%) |
Jan 15, 2013 | 14.00 | 14.08 | 13.95 | 14.05 | 1,007,441 | +0.04(+0.30%) |
Jan 14, 2013 | 13.72 | 14.00 | 13.72 | 14.00 | 506,045 | +0.25(+1.85%) |
Jan 11, 2013 | 13.68 | 13.80 | 13.61 | 13.75 | 765,372 | +0.01(+0.08%) |
Jan 10, 2013 | 13.69 | 13.82 | 13.63 | 13.74 | 708,309 | +0.06(+0.43%) |
Jan 09, 2013 | 13.70 | 13.75 | 13.59 | 13.68 | 523,933 | +0.01(+0.05%) |
Jan 08, 2013 | 13.76 | 13.90 | 13.63 | 13.67 | 571,002 | -0.17(-1.23%) |
Jan 07, 2013 | 14.01 | 14.08 | 13.84 | 13.84 | 715,603 | -0.22(-1.56%) |
Jan 04, 2013 | 13.94 | 14.10 | 13.88 | 14.06 | 417,791 | +0.17(+1.23%) |
Jan 03, 2013 | 13.91 | 14.06 | 13.81 | 13.89 | 436,933 | -0.01(-0.07%) |
Jan 02, 2013 | 13.98 | 14.00 | 13.79 | 13.90 | 1,006,118 | +0.12(+0.88%) |
Dec 31, 2012 | 13.60 | 13.81 | 13.43 | 13.78 | 588,338 | +0.21(+1.51%) |
Dec 28, 2012 | 13.63 | 13.77 | 13.53 | 13.58 | 520,161 | -0.13(-0.91%) |
Dec 27, 2012 | 13.87 | 13.88 | 13.46 | 13.70 | 767,959 | -0.18(-1.30%) |
Dec 26, 2012 | 13.94 | 14.06 | 13.85 | 13.88 | 651,074 | -0.03(-0.22%) |
Dec 24, 2012 | 13.88 | 13.97 | 13.81 | 13.91 | 542,324 | +0.01(+0.08%) |
Dec 21, 2012 | 13.82 | 14.21 | 13.78 | 13.90 | 5,874,829 | -0.09(-0.67%) |
Dec 20, 2012 | 13.97 | 14.11 | 13.86 | 14.00 | 1,017,417 | +0.05(+0.32%) |
Dec 19, 2012 | 14.10 | 14.20 | 13.93 | 13.95 | 1,123,248 | -0.17(-1.21%) |
Dec 18, 2012 | 14.15 | 14.26 | 13.90 | 14.12 | 966,219 | -0.04(-0.27%) |
Dec 17, 2012 | 13.79 | 14.17 | 13.74 | 14.16 | 930,253 | +0.37(+2.65%) |
Dec 14, 2012 | 13.88 | 14.00 | 13.76 | 13.79 | 607,638 | -0.12(-0.87%) |
Dec 13, 2012 | 14.14 | 14.16 | 13.86 | 13.92 | 589,411 | -0.22(-1.55%) |
Dec 12, 2012 | 14.24 | 14.32 | 14.09 | 14.14 | 546,936 | -0.04(-0.27%) |
Dec 11, 2012 | 14.17 | 14.25 | 14.13 | 14.17 | 1,073,771 | +0.10(+0.71%) |
Dec 10, 2012 | 14.17 | 14.29 | 14.06 | 14.07 | 806,431 | -0.12(-0.83%) |
Dec 07, 2012 | 14.26 | 14.27 | 14.11 | 14.19 | 715,906 | +0.00(+0.00%) |
Dec 06, 2012 | 14.19 | 14.29 | 14.12 | 14.19 | 503,756 | -0.04(-0.27%) |
Dec 05, 2012 | 14.05 | 14.36 | 13.91 | 14.23 | 652,593 | +0.19(+1.37%) |
Dec 04, 2012 | 14.14 | 14.25 | 13.83 | 14.04 | 951,679 | +0.06(+0.42%) |
Nov 30, 2012 | 14.31 | 14.44 | 13.88 | 13.98 | 1,053,985 | -0.34(-2.38%) |
Nov 29, 2012 | 14.06 | 14.58 | 13.89 | 14.32 | 1,088,470 | +0.40(+2.87%) |
Nov 28, 2012 | 13.85 | 13.94 | 13.71 | 13.92 | 535,994 | +0.03(+0.20%) |
Nov 27, 2012 | 13.65 | 13.91 | 13.53 | 13.89 | 711,528 | +0.24(+1.74%) |
Nov 26, 2012 | 13.46 | 13.72 | 13.46 | 13.65 | 773,895 | +0.16(+1.15%) |
Nov 23, 2012 | 13.56 | 13.63 | 13.44 | 13.50 | 195,258 | -0.06(-0.41%) |
Nov 21, 2012 | 13.63 | 13.72 | 13.44 | 13.55 | 411,118 | -0.07(-0.53%) |
Nov 20, 2012 | 13.63 | 13.67 | 13.54 | 13.63 | 352,871 | -0.01(-0.10%) |
Nov 19, 2012 | 13.57 | 13.74 | 13.50 | 13.64 | 1,087,578 | +0.16(+1.20%) |
Nov 16, 2012 | 13.40 | 13.52 | 13.26 | 13.48 | 863,630 | +0.04(+0.33%) |
Nov 15, 2012 | 13.66 | 13.81 | 13.39 | 13.43 | 609,756 | -0.28(-2.01%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.65 | 13.71 | 520,270 | -0.28(-2.02%) |
Nov 13, 2012 | 13.99 | 14.12 | 13.92 | 13.99 | 415,246 | -0.07(-0.47%) |
Nov 12, 2012 | 14.20 | 14.24 | 14.03 | 14.06 | 482,136 | -0.14(-0.97%) |
Nov 09, 2012 | 14.21 | 14.33 | 14.10 | 14.19 | 406,952 | -0.09(-0.63%) |
Nov 08, 2012 | 14.38 | 14.55 | 14.27 | 14.28 | 368,661 | -0.13(-0.91%) |
Nov 07, 2012 | 14.91 | 15.01 | 14.35 | 14.42 | 691,179 | -0.63(-4.19%) |
Nov 06, 2012 | 15.09 | 15.16 | 15.00 | 15.05 | 298,209 | +0.03(+0.18%) |
Nov 05, 2012 | 14.99 | 15.15 | 14.85 | 15.02 | 244,729 | +0.00(+0.00%) |
Nov 02, 2012 | 15.32 | 15.32 | 14.99 | 15.02 | 542,674 | -0.25(-1.67%) |
Nov 01, 2012 | 15.30 | 15.43 | 15.14 | 15.27 | 585,186 | -0.04(-0.27%) |
Oct 31, 2012 | 15.37 | 15.44 | 15.18 | 15.31 | 388,589 | -0.05(-0.31%) |
Oct 26, 2012 | 15.47 | 15.36 | 15.36 | 15.36 | 412,837 | -0.07(-0.42%) |
Oct 25, 2012 | 15.56 | 15.56 | 15.31 | 15.43 | 362,721 | -0.02(-0.16%) |
Oct 24, 2012 | 15.38 | 15.60 | 15.29 | 15.45 | 597,498 | +0.06(+0.40%) |
Oct 23, 2012 | 15.47 | 15.47 | 15.33 | 15.39 | 511,337 | -0.41(-2.57%) |
Oct 19, 2012 | 15.85 | 15.91 | 15.78 | 15.80 | 1,552,961 | -0.10(-0.61%) |
Oct 18, 2012 | 15.85 | 15.89 | 15.79 | 15.89 | 430,026 | +0.04(+0.28%) |
Oct 17, 2012 | 15.57 | 15.86 | 15.51 | 15.85 | 342,698 | +0.27(+1.70%) |
Oct 16, 2012 | 15.57 | 15.62 | 15.52 | 15.58 | 629,321 | +0.04(+0.24%) |
Oct 15, 2012 | 15.58 | 15.64 | 15.41 | 15.54 | 365,323 | -0.05(-0.31%) |
Oct 12, 2012 | 15.72 | 15.72 | 15.57 | 15.59 | 247,673 | -0.10(-0.64%) |
Oct 11, 2012 | 15.75 | 15.75 | 15.54 | 15.69 | 393,330 | +0.02(+0.15%) |
Oct 10, 2012 | 15.69 | 15.81 | 15.62 | 15.67 | 377,266 | -0.00(-0.02%) |
Oct 09, 2012 | 15.75 | 15.80 | 15.56 | 15.67 | 254,330 | -0.08(-0.50%) |
Oct 08, 2012 | 15.73 | 15.80 | 15.68 | 15.75 | 139,868 | +0.00(+0.00%) |
Oct 05, 2012 | 15.77 | 15.94 | 15.71 | 15.75 | 214,135 | +0.01(+0.09%) |
Oct 04, 2012 | 15.66 | 15.75 | 15.57 | 15.74 | 262,171 | +0.14(+0.88%) |
Oct 03, 2012 | 15.71 | 15.74 | 15.57 | 15.60 | 304,703 | -0.08(-0.48%) |
Oct 02, 2012 | 15.71 | 15.73 | 15.59 | 15.68 | 248,303 | +0.01(+0.09%) |
Oct 01, 2012 | 15.84 | 15.84 | 15.59 | 15.66 | 380,701 | -0.09(-0.55%) |
Sep 28, 2012 | 15.70 | 15.87 | 15.61 | 15.75 | 625,349 | -0.01(-0.09%) |
Sep 27, 2012 | 15.98 | 15.98 | 15.71 | 15.76 | 377,336 | -0.20(-1.23%) |
Sep 26, 2012 | 16.05 | 16.20 | 15.89 | 15.96 | 338,102 | -0.06(-0.39%) |
Sep 25, 2012 | 16.25 | 16.37 | 16.01 | 16.02 | 700,568 | -0.15(-0.92%) |
Sep 24, 2012 | 15.97 | 16.27 | 15.94 | 16.17 | 519,495 | +0.13(+0.79%) |
Sep 21, 2012 | 16.10 | 16.14 | 16.00 | 16.04 | 620,085 | +0.08(+0.47%) |
Sep 20, 2012 | 15.73 | 15.97 | 15.71 | 15.97 | 333,039 | +0.15(+0.98%) |
Sep 19, 2012 | 15.89 | 15.89 | 15.73 | 15.81 | 301,593 | -0.02(-0.15%) |
Sep 18, 2012 | 15.69 | 15.87 | 15.64 | 15.83 | 319,205 | +0.14(+0.91%) |
Sep 17, 2012 | 15.73 | 15.80 | 15.63 | 15.69 | 276,238 | -0.06(-0.39%) |
Sep 14, 2012 | 15.91 | 15.92 | 15.72 | 15.75 | 485,940 | -0.09(-0.58%) |
Sep 13, 2012 | 15.59 | 15.86 | 15.56 | 15.84 | 502,925 | +0.30(+1.91%) |
Sep 12, 2012 | 15.59 | 15.60 | 15.44 | 15.55 | 396,717 | -0.04(-0.24%) |
Sep 11, 2012 | 15.54 | 15.69 | 15.51 | 15.58 | 719,861 | +0.10(+0.64%) |
Sep 10, 2012 | 15.45 | 15.53 | 15.40 | 15.49 | 242,249 | +0.05(+0.33%) |
Sep 07, 2012 | 15.52 | 15.54 | 15.41 | 15.43 | 380,405 | +0.00(+0.00%) |
Sep 06, 2012 | 15.34 | 15.51 | 15.32 | 15.43 | 702,667 | +0.12(+0.80%) |
Sep 05, 2012 | 15.51 | 15.51 | 15.31 | 15.31 | 514,873 | -0.13(-0.82%) |
Sep 04, 2012 | 15.33 | 15.48 | 15.21 | 15.44 | 406,354 | +0.14(+0.89%) |
Aug 31, 2012 | 15.51 | 15.51 | 15.27 | 15.30 | 525,030 | -0.11(-0.73%) |
Aug 30, 2012 | 15.54 | 15.57 | 15.40 | 15.41 | 215,597 | -0.16(-1.01%) |
Aug 29, 2012 | 15.61 | 15.65 | 15.52 | 15.57 | 470,313 | +0.04(+0.26%) |
Aug 27, 2012 | 15.54 | 15.57 | 15.45 | 15.53 | 227,173 | +0.04(+0.24%) |
Aug 24, 2012 | 15.44 | 15.56 | 15.39 | 15.49 | 311,872 | +0.01(+0.07%) |
Aug 23, 2012 | 15.56 | 15.56 | 15.40 | 15.48 | 582,765 | -0.12(-0.77%) |
Aug 22, 2012 | 15.71 | 15.71 | 15.56 | 15.60 | 695,044 | -0.07(-0.46%) |
Aug 21, 2012 | 15.74 | 15.89 | 15.67 | 15.67 | 501,074 | -0.04(-0.28%) |
Aug 20, 2012 | 15.68 | 15.74 | 15.65 | 15.72 | 572,805 | -0.01(-0.06%) |
Aug 17, 2012 | 15.63 | 15.73 | 15.59 | 15.73 | 305,941 | +0.10(+0.61%) |
Aug 16, 2012 | 15.53 | 15.64 | 15.48 | 15.63 | 444,715 | +0.13(+0.81%) |
Aug 15, 2012 | 15.48 | 15.53 | 15.41 | 15.51 | 684,789 | -0.01(-0.07%) |
Aug 14, 2012 | 15.45 | 15.52 | 15.39 | 15.52 | 535,786 | +0.11(+0.71%) |
Aug 13, 2012 | 15.45 | 15.46 | 15.31 | 15.41 | 648,399 | -0.03(-0.22%) |
Aug 10, 2012 | 15.43 | 15.53 | 15.33 | 15.44 | 494,002 | -0.09(-0.57%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.33 | 15.53 | 895,946 | -0.06(-0.42%) |
Aug 08, 2012 | 15.57 | 15.63 | 15.45 | 15.59 | 330,236 | +0.03(+0.18%) |
Aug 07, 2012 | 15.75 | 15.83 | 15.56 | 15.57 | 372,082 | -0.07(-0.44%) |
Aug 06, 2012 | 15.64 | 15.72 | 15.60 | 15.64 | 678,276 | +0.05(+0.35%) |
Aug 03, 2012 | 15.62 | 15.77 | 15.54 | 15.58 | 393,094 | +0.16(+1.06%) |
Aug 02, 2012 | 15.48 | 15.56 | 15.31 | 15.42 | 341,491 | -0.14(-0.88%) |
Aug 01, 2012 | 15.75 | 15.95 | 15.55 | 15.55 | 815,720 | -0.12(-0.76%) |
Jul 31, 2012 | 15.69 | 15.74 | 15.56 | 15.67 | 510,574 | -0.02(-0.15%) |
Jul 30, 2012 | 15.86 | 15.95 | 15.66 | 15.70 | 386,511 | -0.14(-0.88%) |
Jul 27, 2012 | 15.59 | 15.86 | 15.46 | 15.84 | 435,145 | +0.34(+2.20%) |
Jul 26, 2012 | 15.59 | 15.59 | 15.43 | 15.50 | 261,528 | +0.14(+0.93%) |
Jul 25, 2012 | 15.48 | 15.51 | 15.28 | 15.35 | 307,901 | -0.01(-0.04%) |
Jul 24, 2012 | 15.57 | 15.57 | 15.34 | 15.36 | 485,846 | -0.16(-1.03%) |
Jul 23, 2012 | 15.53 | 15.64 | 15.49 | 15.52 | 402,459 | -0.20(-1.30%) |
Jul 20, 2012 | 15.64 | 15.84 | 15.63 | 15.72 | 591,785 | +0.00(+0.00%) |
Jul 19, 2012 | 15.80 | 15.90 | 15.52 | 15.72 | 643,790 | -0.01(-0.09%) |
Jul 18, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 498,843 | +0.10(+0.66%) |
Jul 17, 2012 | 15.59 | 15.66 | 15.47 | 15.64 | 436,249 | +0.07(+0.44%) |
Jul 16, 2012 | 15.53 | 15.73 | 15.51 | 15.57 | 556,936 | -0.05(-0.31%) |
Jul 13, 2012 | 15.33 | 15.62 | 15.33 | 15.62 | 511,968 | +0.25(+1.62%) |
Jul 12, 2012 | 15.25 | 15.40 | 15.25 | 15.37 | 513,711 | -0.03(-0.20%) |
Jul 11, 2012 | 15.34 | 15.41 | 15.29 | 15.40 | 431,396 | +0.04(+0.24%) |
Jul 10, 2012 | 15.27 | 15.37 | 15.26 | 15.36 | 453,164 | +0.12(+0.76%) |
Jul 09, 2012 | 15.03 | 15.28 | 15.03 | 15.24 | 910,062 | +0.17(+1.11%) |
Jul 06, 2012 | 14.95 | 15.09 | 14.91 | 15.08 | 283,067 | -0.02(-0.14%) |
Jul 05, 2012 | 15.15 | 15.19 | 15.04 | 15.10 | 286,467 | -0.05(-0.32%) |
Jul 03, 2012 | 15.04 | 15.14 | 14.98 | 15.14 | 277,397 | +0.06(+0.39%) |
Jul 02, 2012 | 14.98 | 15.09 | 14.82 | 15.09 | 721,152 | +0.19(+1.31%) |
Jun 29, 2012 | 14.88 | 14.92 | 14.76 | 14.89 | 565,329 | +0.21(+1.42%) |
Jun 28, 2012 | 14.52 | 14.71 | 14.49 | 14.68 | 528,813 | -0.00(-0.02%) |
Jun 27, 2012 | 14.39 | 14.70 | 14.26 | 14.69 | 567,868 | +0.30(+2.06%) |
Jun 26, 2012 | 14.37 | 14.50 | 14.27 | 14.39 | 534,820 | -0.02(-0.14%) |
Jun 25, 2012 | 14.35 | 14.52 | 14.32 | 14.41 | 475,866 | -0.10(-0.68%) |
Jun 22, 2012 | 14.58 | 14.58 | 14.45 | 14.51 | 854,859 | -0.00(-0.02%) |
Jun 21, 2012 | 14.69 | 14.76 | 14.50 | 14.51 | 960,409 | -0.23(-1.57%) |
Jun 20, 2012 | 14.92 | 14.95 | 14.74 | 14.74 | 404,439 | -0.22(-1.44%) |
Jun 19, 2012 | 15.01 | 15.06 | 14.93 | 14.96 | 611,210 | -0.05(-0.32%) |
Jun 18, 2012 | 14.92 | 15.03 | 14.88 | 15.01 | 577,017 | +0.02(+0.11%) |
Jun 15, 2012 | 14.88 | 15.15 | 14.82 | 14.99 | 859,727 | +0.14(+0.94%) |
Jun 14, 2012 | 14.74 | 14.87 | 14.71 | 14.85 | 751,802 | +0.15(+1.02%) |
Jun 13, 2012 | 14.74 | 14.93 | 14.62 | 14.70 | 825,478 | +0.01(+0.07%) |
Jun 12, 2012 | 14.63 | 14.82 | 14.53 | 14.69 | 976,612 | +0.07(+0.49%) |
Jun 11, 2012 | 14.84 | 14.87 | 14.61 | 14.62 | 471,492 | -0.13(-0.85%) |
Jun 08, 2012 | 14.38 | 14.82 | 14.26 | 14.74 | 755,036 | +0.27(+1.89%) |
Jun 07, 2012 | 14.62 | 14.64 | 14.45 | 14.47 | 962,963 | +0.00(+0.00%) |
Jun 06, 2012 | 14.26 | 14.49 | 14.13 | 14.47 | 746,330 | +0.30(+2.13%) |
Jun 05, 2012 | 13.99 | 14.23 | 13.91 | 14.17 | 616,871 | +0.16(+1.11%) |
Jun 04, 2012 | 14.13 | 14.17 | 14.00 | 14.01 | 752,658 | -0.08(-0.55%) |
Jun 01, 2012 | 13.95 | 14.21 | 13.95 | 14.09 | 737,008 | -0.12(-0.83%) |
May 31, 2012 | 14.14 | 14.32 | 14.13 | 14.21 | 846,897 | +0.06(+0.43%) |
May 30, 2012 | 14.30 | 14.39 | 14.15 | 14.15 | 538,462 | -0.28(-1.92%) |
May 29, 2012 | 14.46 | 14.51 | 14.35 | 14.43 | 501,110 | +0.01(+0.09%) |
May 25, 2012 | 14.39 | 14.47 | 14.37 | 14.41 | 369,726 | +0.00(+0.00%) |
May 24, 2012 | 14.23 | 14.43 | 14.11 | 14.41 | 733,180 | +0.16(+1.09%) |
May 23, 2012 | 14.27 | 14.38 | 14.04 | 14.26 | 1,312,605 | -0.12(-0.82%) |
May 22, 2012 | 14.42 | 14.49 | 14.32 | 14.38 | 885,451 | -0.09(-0.63%) |
May 21, 2012 | 14.55 | 14.55 | 14.40 | 14.47 | 603,621 | -0.05(-0.37%) |
May 18, 2012 | 14.71 | 14.82 | 14.49 | 14.52 | 584,270 | -0.20(-1.36%) |
May 17, 2012 | 14.85 | 15.02 | 14.72 | 14.72 | 678,086 | -0.14(-0.93%) |
May 16, 2012 | 14.78 | 14.94 | 14.77 | 14.86 | 723,392 | +0.09(+0.62%) |
May 15, 2012 | 14.59 | 14.96 | 14.53 | 14.77 | 956,185 | +0.21(+1.46%) |
May 14, 2012 | 14.59 | 14.67 | 14.49 | 14.55 | 528,429 | -0.18(-1.19%) |
May 11, 2012 | 14.78 | 14.91 | 14.70 | 14.73 | 704,747 | -0.16(-1.09%) |
May 10, 2012 | 14.75 | 14.93 | 14.71 | 14.89 | 602,817 | +0.23(+1.57%) |
May 09, 2012 | 14.61 | 14.77 | 14.58 | 14.66 | 727,348 | -0.07(-0.46%) |
May 08, 2012 | 14.55 | 14.84 | 14.53 | 14.73 | 941,916 | +0.12(+0.79%) |
May 07, 2012 | 14.48 | 14.66 | 14.44 | 14.62 | 524,479 | +0.13(+0.86%) |
May 04, 2012 | 14.57 | 14.74 | 14.48 | 14.49 | 493,668 | -0.14(-0.95%) |
May 03, 2012 | 14.64 | 14.74 | 14.47 | 14.63 | 816,215 | +0.02(+0.16%) |
May 02, 2012 | 14.59 | 14.63 | 14.47 | 14.61 | 757,940 | -0.09(-0.60%) |