Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.51 | 15.71 | 15.51 | 15.71 | 0 | +0.19(+1.25%) |
Apr 29, 2013 | 15.50 | 15.51 | 15.47 | 15.51 | 26,299 | +0.05(+0.31%) |
Apr 26, 2013 | 15.47 | 15.47 | 15.47 | 15.47 | 4,143 | +0.02(+0.16%) |
Apr 25, 2013 | 15.50 | 15.50 | 15.43 | 15.44 | 13,672 | -0.05(-0.34%) |
Apr 24, 2013 | 15.59 | 15.59 | 15.42 | 15.50 | 0 | +0.04(+0.28%) |
Apr 23, 2013 | 15.53 | 15.53 | 15.42 | 15.45 | 18,925 | +0.01(+0.06%) |
Apr 22, 2013 | 15.57 | 15.66 | 15.34 | 15.44 | 84,613 | -0.02(-0.16%) |
Apr 19, 2013 | 15.57 | 15.76 | 15.47 | 15.47 | 80,855 | -0.29(-1.82%) |
Apr 18, 2013 | 15.72 | 15.75 | 15.72 | 15.75 | 17,271 | +0.05(+0.31%) |
Apr 17, 2013 | 15.59 | 15.71 | 15.59 | 15.70 | 24,331 | +0.02(+0.12%) |
Apr 16, 2013 | 15.64 | 15.73 | 15.52 | 15.68 | 30,564 | -0.04(-0.25%) |
Apr 15, 2013 | 15.62 | 15.73 | 15.56 | 15.72 | 28,824 | +0.16(+1.03%) |
Apr 12, 2013 | 15.51 | 15.61 | 15.51 | 15.56 | 10,943 | +0.06(+0.38%) |
Apr 11, 2013 | 15.69 | 15.70 | 15.44 | 15.51 | 23,851 | -0.15(-0.96%) |
Apr 10, 2013 | 15.67 | 15.78 | 15.56 | 15.66 | 63,322 | +0.02(+0.12%) |
Apr 09, 2013 | 15.68 | 15.75 | 15.57 | 15.64 | 41,912 | -0.03(-0.22%) |
Apr 08, 2013 | 15.63 | 15.67 | 15.52 | 15.67 | 10,630 | +0.11(+0.69%) |
Apr 05, 2013 | 15.57 | 15.68 | 15.48 | 15.56 | 37,443 | -0.09(-0.56%) |
Apr 04, 2013 | 15.68 | 15.68 | 15.54 | 15.65 | 24,406 | +0.06(+0.37%) |
Apr 03, 2013 | 15.45 | 15.76 | 15.45 | 15.59 | 32,227 | +0.12(+0.75%) |
Apr 02, 2013 | 15.77 | 15.77 | 15.39 | 15.48 | 86,488 | -0.24(-1.54%) |
Apr 01, 2013 | 15.71 | 15.90 | 15.42 | 15.72 | 39,551 | +0.12(+0.75%) |
Mar 28, 2013 | 15.30 | 15.71 | 15.05 | 15.60 | 65,590 | +0.28(+1.80%) |
Mar 27, 2013 | 15.46 | 15.53 | 15.32 | 15.33 | 29,316 | -0.11(-0.72%) |
Mar 26, 2013 | 15.50 | 15.53 | 15.42 | 15.44 | 14,305 | +0.01(+0.09%) |
Mar 25, 2013 | 15.71 | 15.71 | 15.42 | 15.42 | 31,047 | -0.12(-0.78%) |
Mar 22, 2013 | 15.66 | 15.70 | 15.51 | 15.54 | 18,942 | -0.16(-0.99%) |
Mar 21, 2013 | 15.42 | 15.71 | 15.42 | 15.70 | 22,077 | +0.28(+1.79%) |
Mar 20, 2013 | 15.56 | 15.58 | 15.39 | 15.42 | 32,916 | -0.10(-0.63%) |
Mar 19, 2013 | 15.42 | 15.60 | 15.41 | 15.52 | 26,889 | +0.00(+0.02%) |
Mar 18, 2013 | 15.71 | 15.71 | 15.42 | 15.52 | 33,994 | -0.01(-0.08%) |
Mar 15, 2013 | 15.70 | 15.70 | 15.51 | 15.53 | 26,767 | -0.08(-0.50%) |
Mar 14, 2013 | 15.94 | 15.94 | 15.52 | 15.61 | 21,367 | -0.10(-0.62%) |
Mar 13, 2013 | 15.70 | 15.76 | 15.54 | 15.70 | 13,215 | +0.09(+0.57%) |
Mar 12, 2013 | 15.54 | 15.76 | 15.54 | 15.62 | 30,458 | +0.06(+0.38%) |
Mar 11, 2013 | 15.53 | 15.63 | 15.53 | 15.56 | 11,942 | -0.05(-0.34%) |
Mar 08, 2013 | 15.72 | 15.76 | 15.61 | 15.61 | 24,608 | -0.09(-0.54%) |
Mar 07, 2013 | 15.65 | 15.76 | 15.61 | 15.69 | 14,003 | -0.01(-0.07%) |
Mar 06, 2013 | 15.40 | 15.72 | 15.40 | 15.70 | 17,548 | +0.31(+1.98%) |
Mar 05, 2013 | 15.60 | 15.74 | 15.40 | 15.40 | 57,593 | -0.16(-1.01%) |
Mar 04, 2013 | 15.53 | 15.60 | 15.52 | 15.56 | 30,820 | -0.01(-0.06%) |
Mar 01, 2013 | 15.55 | 15.61 | 15.47 | 15.57 | 27,802 | +0.00(+0.00%) |
Feb 28, 2013 | 15.47 | 15.57 | 15.47 | 15.57 | 35,244 | +0.00(+0.03%) |
Feb 27, 2013 | 15.34 | 15.56 | 15.23 | 15.56 | 37,219 | +0.01(+0.06%) |
Feb 26, 2013 | 15.54 | 15.56 | 15.29 | 15.55 | 32,668 | +0.06(+0.37%) |
Feb 25, 2013 | 15.57 | 15.57 | 15.33 | 15.49 | 35,185 | -0.07(-0.46%) |
Feb 22, 2013 | 15.40 | 15.57 | 15.38 | 15.57 | 32,957 | +0.19(+1.24%) |
Feb 21, 2013 | 15.32 | 15.37 | 15.29 | 15.37 | 20,131 | +0.05(+0.34%) |
Feb 20, 2013 | 15.32 | 15.33 | 15.29 | 15.32 | 31,656 | -0.00(-0.03%) |
Feb 19, 2013 | 15.32 | 15.33 | 15.28 | 15.33 | 29,254 | +0.11(+0.69%) |
Feb 15, 2013 | 15.32 | 15.34 | 15.14 | 15.22 | 22,575 | -0.10(-0.65%) |
Feb 14, 2013 | 15.14 | 15.33 | 15.14 | 15.32 | 19,641 | +0.04(+0.28%) |
Feb 13, 2013 | 15.28 | 15.31 | 15.14 | 15.28 | 13,887 | +0.02(+0.16%) |
Feb 12, 2013 | 15.31 | 15.32 | 15.06 | 15.26 | 22,774 | -0.02(-0.13%) |
Feb 11, 2013 | 15.33 | 15.33 | 15.22 | 15.27 | 19,065 | +0.00(+0.00%) |
Feb 08, 2013 | 15.23 | 15.33 | 15.19 | 15.27 | 21,777 | +0.04(+0.25%) |
Feb 07, 2013 | 15.15 | 15.26 | 15.15 | 15.24 | 17,065 | +0.11(+0.69%) |
Feb 06, 2013 | 15.12 | 15.23 | 15.04 | 15.13 | 44,134 | +0.15(+1.00%) |
Feb 04, 2013 | 14.99 | 15.14 | 14.92 | 14.98 | 26,542 | -0.04(-0.29%) |
Feb 01, 2013 | 15.02 | 15.13 | 15.02 | 15.03 | 22,688 | +0.02(+0.13%) |
Jan 31, 2013 | 15.03 | 15.03 | 14.96 | 15.01 | 5,093 | +0.00(+0.00%) |
Jan 30, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 15,747 | -0.01(-0.06%) |
Jan 29, 2013 | 14.92 | 15.04 | 14.92 | 15.02 | 19,867 | +0.07(+0.45%) |
Jan 28, 2013 | 14.91 | 14.96 | 14.85 | 14.95 | 43,479 | +0.16(+1.09%) |
Jan 25, 2013 | 14.91 | 14.91 | 14.79 | 14.79 | 22,441 | -0.06(-0.41%) |
Jan 24, 2013 | 14.82 | 14.91 | 14.74 | 14.85 | 51,067 | +0.03(+0.19%) |
Jan 23, 2013 | 14.74 | 14.90 | 14.66 | 14.82 | 78,275 | +0.00(+0.03%) |
Jan 22, 2013 | 14.85 | 14.91 | 14.72 | 14.82 | 81,421 | -0.11(-0.70%) |
Jan 18, 2013 | 14.92 | 14.92 | 14.80 | 14.92 | 46,256 | +0.00(+0.00%) |
Jan 17, 2013 | 14.95 | 15.01 | 14.80 | 14.92 | 66,205 | -0.02(-0.16%) |
Jan 16, 2013 | 14.92 | 15.01 | 14.86 | 14.94 | 10,520 | -0.07(-0.44%) |
Jan 15, 2013 | 15.01 | 15.01 | 14.85 | 15.01 | 18,811 | +0.00(+0.00%) |
Jan 14, 2013 | 14.94 | 15.02 | 14.87 | 15.01 | 23,706 | +0.14(+0.93%) |
Jan 11, 2013 | 14.86 | 14.94 | 14.85 | 14.87 | 24,839 | +0.02(+0.16%) |
Jan 10, 2013 | 14.80 | 14.86 | 14.80 | 14.85 | 10,507 | +0.01(+0.10%) |
Jan 09, 2013 | 14.86 | 14.86 | 14.73 | 14.83 | 16,656 | +0.01(+0.10%) |
Jan 08, 2013 | 14.80 | 14.82 | 14.68 | 14.82 | 40,241 | +0.07(+0.48%) |
Jan 07, 2013 | 14.64 | 14.78 | 14.62 | 14.75 | 29,026 | +0.15(+1.05%) |
Jan 04, 2013 | 14.53 | 14.74 | 14.53 | 14.60 | 30,016 | +0.14(+0.99%) |
Jan 03, 2013 | 14.67 | 14.87 | 14.45 | 14.45 | 60,670 | -0.19(-1.30%) |
Jan 02, 2013 | 14.41 | 14.64 | 14.34 | 14.64 | 50,139 | +0.39(+2.75%) |
Dec 31, 2012 | 14.53 | 14.70 | 13.89 | 14.25 | 183,918 | -0.20(-1.38%) |
Dec 28, 2012 | 14.32 | 14.47 | 14.32 | 14.45 | 16,987 | +0.13(+0.89%) |
Dec 27, 2012 | 14.35 | 14.46 | 14.27 | 14.32 | 53,396 | -0.14(-0.96%) |
Dec 26, 2012 | 14.37 | 14.47 | 14.26 | 14.46 | 47,978 | +0.10(+0.70%) |
Dec 24, 2012 | 14.32 | 14.36 | 14.32 | 14.36 | 2,869 | -0.04(-0.29%) |
Dec 21, 2012 | 14.32 | 14.44 | 14.16 | 14.40 | 45,500 | -0.04(-0.27%) |
Dec 20, 2012 | 14.32 | 14.44 | 14.32 | 14.44 | 25,350 | +0.10(+0.67%) |
Dec 19, 2012 | 14.64 | 14.66 | 14.33 | 14.35 | 50,573 | -0.32(-2.18%) |
Dec 18, 2012 | 15.02 | 15.02 | 14.61 | 14.67 | 41,665 | -0.32(-2.17%) |
Dec 17, 2012 | 15.04 | 15.04 | 14.78 | 14.99 | 13,728 | +0.12(+0.83%) |
Dec 14, 2012 | 14.75 | 14.87 | 14.61 | 14.87 | 22,280 | +0.03(+0.23%) |
Dec 13, 2012 | 14.90 | 14.98 | 14.39 | 14.83 | 34,982 | -0.02(-0.13%) |
Dec 12, 2012 | 14.94 | 14.94 | 14.83 | 14.85 | 16,905 | +0.10(+0.65%) |
Dec 11, 2012 | 14.68 | 14.92 | 14.68 | 14.76 | 54,253 | +0.08(+0.51%) |
Dec 10, 2012 | 14.70 | 14.79 | 14.57 | 14.68 | 52,572 | +0.02(+0.16%) |
Dec 07, 2012 | 14.75 | 14.75 | 14.64 | 14.66 | 42,660 | -0.01(-0.06%) |
Dec 06, 2012 | 15.00 | 15.00 | 14.62 | 14.67 | 72,667 | -0.30(-1.98%) |
Dec 05, 2012 | 14.97 | 15.00 | 14.95 | 14.97 | 23,930 | +0.05(+0.35%) |
Dec 04, 2012 | 14.92 | 14.99 | 14.90 | 14.91 | 14,376 | +0.02(+0.13%) |
Nov 30, 2012 | 14.88 | 14.97 | 14.83 | 14.89 | 16,872 | +0.01(+0.06%) |
Nov 29, 2012 | 14.88 | 14.89 | 14.74 | 14.89 | 17,626 | +0.00(+0.03%) |
Nov 28, 2012 | 14.78 | 14.88 | 14.64 | 14.88 | 22,076 | +0.20(+1.34%) |
Nov 27, 2012 | 14.67 | 14.80 | 14.66 | 14.68 | 31,766 | +0.06(+0.39%) |
Nov 26, 2012 | 14.52 | 14.68 | 14.52 | 14.63 | 27,245 | +0.09(+0.65%) |
Nov 23, 2012 | 14.54 | 14.67 | 14.53 | 14.53 | 3,618 | -0.00(-0.03%) |
Nov 21, 2012 | 14.58 | 14.59 | 14.52 | 14.54 | 7,157 | -0.03(-0.23%) |
Nov 20, 2012 | 14.60 | 14.80 | 14.54 | 14.57 | 40,707 | +0.01(+0.06%) |
Nov 19, 2012 | 14.57 | 14.66 | 14.50 | 14.56 | 27,288 | +0.01(+0.06%) |
Nov 16, 2012 | 14.64 | 14.64 | 14.51 | 14.55 | 34,207 | +0.01(+0.10%) |
Nov 15, 2012 | 14.42 | 14.67 | 14.42 | 14.54 | 47,851 | -0.07(-0.45%) |
Nov 14, 2012 | 14.54 | 14.80 | 14.46 | 14.60 | 97,189 | +0.06(+0.39%) |
Nov 13, 2012 | 14.57 | 14.72 | 14.55 | 14.55 | 17,236 | +0.00(+0.00%) |
Nov 12, 2012 | 14.61 | 14.61 | 14.55 | 14.55 | 13,078 | +0.00(+0.00%) |
Nov 09, 2012 | 14.57 | 14.75 | 14.55 | 14.55 | 16,021 | +0.00(+0.00%) |
Nov 08, 2012 | 14.58 | 14.61 | 14.54 | 14.55 | 11,986 | +0.00(+0.03%) |
Nov 07, 2012 | 14.61 | 14.67 | 14.54 | 14.54 | 25,126 | -0.11(-0.74%) |
Nov 06, 2012 | 14.62 | 14.73 | 14.62 | 14.65 | 16,800 | -0.01(-0.06%) |
Nov 05, 2012 | 14.61 | 14.76 | 14.55 | 14.66 | 19,448 | +0.12(+0.81%) |
Nov 02, 2012 | 14.55 | 14.69 | 14.54 | 14.54 | 9,262 | -0.12(-0.79%) |
Nov 01, 2012 | 14.60 | 14.74 | 14.55 | 14.66 | 12,910 | +0.11(+0.76%) |
Oct 31, 2012 | 14.62 | 14.80 | 14.55 | 14.55 | 22,623 | +0.00(+0.00%) |
Oct 26, 2012 | 14.51 | 14.55 | 14.55 | 14.55 | 18,515 | +0.04(+0.29%) |
Oct 25, 2012 | 14.75 | 14.75 | 14.50 | 14.50 | 14,795 | -0.22(-1.47%) |
Oct 24, 2012 | 14.75 | 14.75 | 14.48 | 14.72 | 10,262 | -0.03(-0.22%) |
Oct 23, 2012 | 14.52 | 14.75 | 14.47 | 14.75 | 6,729 | +0.09(+0.64%) |
Oct 19, 2012 | 14.66 | 14.80 | 14.40 | 14.66 | 22,959 | +0.00(+0.00%) |
Oct 18, 2012 | 14.58 | 14.80 | 14.58 | 14.66 | 34,682 | +0.08(+0.58%) |
Oct 17, 2012 | 14.56 | 14.63 | 14.51 | 14.58 | 3,349 | +0.09(+0.65%) |
Oct 16, 2012 | 14.72 | 14.72 | 14.40 | 14.48 | 50,275 | -0.18(-1.22%) |
Oct 15, 2012 | 14.77 | 14.78 | 14.65 | 14.66 | 12,624 | -0.04(-0.28%) |
Oct 12, 2012 | 14.73 | 14.82 | 14.68 | 14.70 | 24,155 | -0.05(-0.32%) |
Oct 11, 2012 | 14.79 | 14.84 | 14.73 | 14.75 | 14,644 | -0.03(-0.19%) |
Oct 10, 2012 | 14.74 | 14.83 | 14.73 | 14.78 | 9,423 | +0.04(+0.26%) |
Oct 09, 2012 | 14.88 | 14.90 | 14.72 | 14.74 | 40,873 | -0.20(-1.32%) |
Oct 08, 2012 | 14.80 | 14.94 | 14.80 | 14.94 | 18,026 | -0.02(-0.13%) |
Oct 05, 2012 | 14.84 | 14.97 | 14.82 | 14.96 | 17,651 | +0.07(+0.44%) |
Oct 04, 2012 | 14.95 | 14.99 | 14.83 | 14.89 | 22,859 | +0.07(+0.44%) |
Oct 03, 2012 | 14.98 | 14.99 | 14.81 | 14.82 | 90,325 | -0.17(-1.16%) |
Oct 02, 2012 | 14.99 | 15.02 | 14.97 | 15.00 | 13,665 | -0.01(-0.09%) |
Oct 01, 2012 | 15.02 | 15.02 | 14.93 | 15.01 | 39,408 | +0.04(+0.24%) |
Sep 28, 2012 | 15.09 | 15.09 | 14.97 | 14.98 | 7,687 | -0.10(-0.68%) |
Sep 27, 2012 | 14.97 | 15.08 | 14.97 | 15.08 | 12,407 | +0.10(+0.66%) |
Sep 26, 2012 | 14.98 | 14.98 | 14.93 | 14.98 | 9,860 | +0.02(+0.13%) |
Sep 25, 2012 | 14.99 | 14.99 | 14.93 | 14.96 | 14,504 | +0.03(+0.22%) |
Sep 24, 2012 | 14.99 | 14.99 | 14.93 | 14.93 | 32,804 | +0.00(+0.00%) |
Sep 21, 2012 | 14.93 | 15.03 | 14.92 | 14.93 | 33,647 | +0.00(+0.00%) |
Sep 20, 2012 | 15.01 | 15.01 | 14.90 | 14.93 | 27,737 | -0.10(-0.66%) |
Sep 19, 2012 | 14.96 | 15.11 | 14.96 | 15.03 | 7,397 | +0.02(+0.13%) |
Sep 18, 2012 | 14.93 | 15.04 | 14.93 | 15.01 | 30,693 | +0.03(+0.22%) |
Sep 17, 2012 | 14.94 | 15.06 | 14.92 | 14.97 | 16,155 | -0.01(-0.09%) |
Sep 14, 2012 | 15.14 | 15.19 | 14.93 | 14.99 | 82,125 | -0.08(-0.50%) |
Sep 13, 2012 | 15.06 | 15.14 | 14.95 | 15.06 | 127,782 | +0.19(+1.26%) |
Sep 12, 2012 | 14.75 | 14.94 | 14.75 | 14.88 | 33,580 | +0.07(+0.50%) |
Sep 11, 2012 | 14.80 | 14.91 | 14.80 | 14.80 | 10,478 | +0.00(+0.00%) |
Sep 10, 2012 | 14.87 | 14.97 | 14.69 | 14.80 | 32,071 | -0.06(-0.44%) |
Sep 07, 2012 | 14.62 | 14.94 | 14.62 | 14.87 | 16,843 | +0.27(+1.87%) |
Sep 06, 2012 | 14.55 | 14.64 | 14.52 | 14.59 | 45,604 | +0.07(+0.48%) |
Sep 05, 2012 | 14.57 | 14.57 | 14.51 | 14.52 | 40,176 | -0.05(-0.32%) |
Sep 04, 2012 | 14.78 | 14.79 | 14.53 | 14.57 | 19,982 | -0.09(-0.60%) |
Aug 31, 2012 | 14.59 | 14.70 | 14.37 | 14.66 | 27,252 | +0.06(+0.44%) |
Aug 30, 2012 | 14.90 | 14.91 | 14.45 | 14.59 | 52,641 | -0.31(-2.08%) |
Aug 29, 2012 | 14.88 | 14.96 | 14.88 | 14.90 | 29,429 | -0.01(-0.06%) |
Aug 27, 2012 | 14.85 | 14.94 | 14.83 | 14.91 | 22,453 | +0.07(+0.47%) |
Aug 24, 2012 | 14.84 | 14.96 | 14.75 | 14.84 | 32,067 | +0.00(+0.00%) |
Aug 23, 2012 | 14.78 | 14.96 | 14.73 | 14.84 | 49,921 | -0.01(-0.07%) |
Aug 22, 2012 | 14.80 | 14.89 | 14.78 | 14.85 | 64,847 | -0.01(-0.04%) |
Aug 21, 2012 | 14.82 | 14.95 | 14.81 | 14.86 | 20,501 | +0.02(+0.11%) |
Aug 20, 2012 | 14.94 | 14.94 | 14.73 | 14.84 | 28,041 | +0.00(+0.00%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.62 | 14.84 | 44,837 | +0.00(+0.03%) |
Aug 16, 2012 | 14.75 | 14.84 | 14.69 | 14.84 | 52,196 | +0.00(+0.00%) |
Aug 15, 2012 | 14.78 | 14.95 | 14.69 | 14.84 | 40,833 | +0.06(+0.41%) |
Aug 14, 2012 | 14.69 | 14.80 | 14.69 | 14.78 | 42,312 | +0.07(+0.47%) |
Aug 13, 2012 | 14.80 | 14.80 | 14.67 | 14.71 | 29,401 | -0.10(-0.66%) |
Aug 10, 2012 | 14.69 | 14.81 | 14.58 | 14.81 | 59,693 | +0.00(+0.03%) |
Aug 09, 2012 | 14.58 | 14.80 | 14.58 | 14.80 | 71,190 | +0.11(+0.72%) |
Aug 08, 2012 | 14.58 | 14.73 | 14.52 | 14.70 | 42,482 | +0.06(+0.38%) |
Aug 07, 2012 | 14.71 | 14.74 | 14.57 | 14.64 | 41,542 | +0.05(+0.32%) |
Aug 06, 2012 | 14.71 | 14.76 | 14.51 | 14.59 | 37,947 | -0.09(-0.61%) |
Aug 03, 2012 | 14.64 | 14.76 | 14.57 | 14.68 | 59,743 | +0.08(+0.52%) |
Aug 02, 2012 | 14.57 | 14.64 | 14.56 | 14.61 | 11,473 | +0.08(+0.54%) |
Aug 01, 2012 | 14.52 | 14.57 | 14.50 | 14.53 | 33,498 | +0.01(+0.10%) |
Jul 31, 2012 | 14.38 | 14.52 | 14.23 | 14.51 | 60,188 | +0.06(+0.44%) |
Jul 30, 2012 | 14.45 | 14.46 | 14.34 | 14.45 | 28,004 | +0.08(+0.58%) |
Jul 27, 2012 | 14.50 | 14.56 | 14.27 | 14.37 | 23,281 | -0.19(-1.33%) |
Jul 26, 2012 | 14.34 | 14.56 | 14.34 | 14.56 | 16,449 | +0.21(+1.48%) |
Jul 25, 2012 | 14.45 | 14.51 | 14.34 | 14.35 | 12,333 | -0.02(-0.13%) |
Jul 24, 2012 | 14.49 | 14.54 | 14.35 | 14.37 | 54,466 | -0.19(-1.30%) |
Jul 23, 2012 | 14.33 | 14.57 | 14.21 | 14.56 | 57,274 | +0.24(+1.65%) |
Jul 20, 2012 | 14.17 | 14.52 | 14.11 | 14.32 | 20,044 | +0.21(+1.51%) |
Jul 19, 2012 | 14.11 | 14.33 | 14.11 | 14.11 | 41,417 | -0.12(-0.81%) |
Jul 18, 2012 | 14.11 | 14.33 | 14.11 | 14.22 | 19,024 | +0.02(+0.16%) |
Jul 17, 2012 | 14.25 | 14.29 | 14.20 | 14.20 | 17,526 | +0.02(+0.16%) |
Jul 16, 2012 | 14.15 | 14.29 | 14.11 | 14.18 | 13,496 | +0.02(+0.17%) |
Jul 13, 2012 | 14.33 | 14.49 | 14.15 | 14.15 | 25,110 | -0.03(-0.20%) |
Jul 12, 2012 | 14.10 | 14.26 | 14.04 | 14.18 | 20,468 | +0.12(+0.86%) |
Jul 11, 2012 | 14.15 | 14.15 | 14.04 | 14.06 | 38,801 | -0.01(-0.10%) |
Jul 10, 2012 | 14.22 | 14.56 | 14.04 | 14.08 | 31,357 | -0.50(-3.43%) |
Jul 09, 2012 | 14.38 | 14.67 | 14.09 | 14.58 | 76,253 | +0.28(+1.97%) |
Jul 06, 2012 | 14.23 | 14.29 | 14.11 | 14.29 | 13,490 | +0.03(+0.19%) |
Jul 05, 2012 | 14.11 | 14.32 | 14.06 | 14.27 | 19,610 | +0.16(+1.11%) |
Jul 03, 2012 | 14.53 | 14.53 | 14.11 | 14.11 | 44,030 | -0.47(-3.24%) |
Jul 02, 2012 | 14.22 | 14.68 | 14.18 | 14.58 | 61,461 | +0.39(+2.74%) |
Jun 29, 2012 | 14.13 | 14.20 | 14.11 | 14.19 | 17,400 | +0.01(+0.06%) |
Jun 28, 2012 | 14.07 | 14.20 | 14.07 | 14.18 | 22,814 | +0.08(+0.56%) |
Jun 27, 2012 | 14.11 | 14.22 | 14.09 | 14.10 | 71,216 | +0.02(+0.13%) |
Jun 26, 2012 | 14.11 | 14.22 | 14.07 | 14.09 | 11,948 | +0.04(+0.30%) |
Jun 25, 2012 | 14.05 | 14.11 | 13.96 | 14.04 | 20,654 | -0.08(-0.54%) |
Jun 22, 2012 | 14.03 | 14.18 | 13.99 | 14.12 | 23,006 | +0.01(+0.08%) |
Jun 21, 2012 | 14.02 | 14.17 | 13.99 | 14.11 | 19,832 | +0.00(+0.00%) |
Jun 20, 2012 | 14.01 | 14.11 | 14.01 | 14.11 | 28,279 | +0.14(+0.99%) |
Jun 19, 2012 | 13.95 | 14.06 | 13.95 | 13.97 | 31,040 | -0.01(-0.07%) |
Jun 18, 2012 | 13.92 | 14.06 | 13.92 | 13.98 | 17,824 | +0.00(+0.00%) |
Jun 15, 2012 | 13.73 | 13.98 | 13.73 | 13.98 | 57,730 | -0.01(-0.07%) |
Jun 14, 2012 | 14.02 | 14.05 | 13.93 | 13.99 | 42,867 | +0.19(+1.41%) |
Jun 13, 2012 | 13.78 | 13.84 | 13.76 | 13.79 | 12,214 | -0.01(-0.07%) |
Jun 12, 2012 | 13.84 | 13.84 | 13.77 | 13.80 | 6,794 | +0.00(+0.03%) |
Jun 11, 2012 | 13.82 | 13.82 | 13.73 | 13.80 | 21,218 | +0.07(+0.53%) |
Jun 08, 2012 | 13.72 | 13.81 | 13.72 | 13.73 | 25,071 | -0.03(-0.23%) |
Jun 07, 2012 | 13.70 | 13.79 | 13.70 | 13.76 | 14,505 | +0.02(+0.13%) |
Jun 06, 2012 | 13.83 | 13.83 | 13.70 | 13.74 | 21,655 | -0.01(-0.07%) |
Jun 05, 2012 | 13.65 | 13.83 | 13.65 | 13.75 | 25,276 | +0.10(+0.70%) |
Jun 04, 2012 | 13.65 | 13.77 | 13.63 | 13.65 | 26,030 | +0.01(+0.07%) |
Jun 01, 2012 | 13.69 | 13.79 | 13.60 | 13.64 | 50,154 | -0.02(-0.17%) |
May 31, 2012 | 13.74 | 13.80 | 13.64 | 13.67 | 10,232 | -0.00(-0.03%) |
May 30, 2012 | 13.76 | 13.83 | 13.67 | 13.67 | 25,372 | -0.16(-1.15%) |
May 29, 2012 | 13.76 | 13.85 | 13.63 | 13.83 | 40,126 | +0.12(+0.86%) |
May 25, 2012 | 13.76 | 13.76 | 13.62 | 13.71 | 7,365 | -0.00(-0.00%) |
May 24, 2012 | 13.62 | 13.79 | 13.62 | 13.71 | 17,967 | +0.06(+0.44%) |
May 23, 2012 | 13.54 | 13.65 | 13.54 | 13.65 | 49,352 | +0.11(+0.84%) |
May 22, 2012 | 13.56 | 13.64 | 13.54 | 13.54 | 13,283 | -0.03(-0.20%) |
May 21, 2012 | 13.60 | 13.64 | 13.53 | 13.57 | 14,468 | +0.03(+0.23%) |
May 18, 2012 | 13.53 | 13.64 | 13.53 | 13.53 | 15,520 | -0.05(-0.37%) |
May 17, 2012 | 13.61 | 13.65 | 13.58 | 13.58 | 38,260 | +0.00(+0.00%) |
May 16, 2012 | 13.58 | 13.60 | 13.58 | 13.58 | 4,040 | +0.01(+0.07%) |
May 15, 2012 | 13.53 | 13.61 | 13.52 | 13.58 | 44,461 | -0.00(-0.01%) |
May 14, 2012 | 13.58 | 13.62 | 13.58 | 13.58 | 70,869 | +0.03(+0.21%) |
May 11, 2012 | 13.43 | 13.58 | 13.43 | 13.55 | 37,638 | +0.05(+0.34%) |
May 10, 2012 | 13.48 | 13.51 | 13.34 | 13.50 | 21,218 | +0.08(+0.61%) |
May 09, 2012 | 13.29 | 13.51 | 13.29 | 13.42 | 62,505 | +0.15(+1.11%) |
May 08, 2012 | 13.31 | 13.42 | 13.22 | 13.27 | 24,133 | -0.02(-0.12%) |
May 07, 2012 | 13.37 | 13.38 | 13.24 | 13.29 | 47,914 | -0.07(-0.54%) |
May 04, 2012 | 13.39 | 13.47 | 13.36 | 13.36 | 24,412 | +0.03(+0.20%) |
May 03, 2012 | 13.47 | 13.47 | 13.33 | 13.33 | 45,558 | -0.07(-0.51%) |
May 02, 2012 | 13.48 | 13.52 | 13.40 | 13.40 | 27,988 | -0.09(-0.67%) |