Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.11 | 25.11 | 25.11 | 0 | -0.21(-0.83%) | |
Apr 29, 2013 | 25.23 | 25.49 | 25.23 | 25.32 | 848 | +0.17(+0.68%) |
Apr 26, 2013 | 25.14 | 25.15 | 25.15 | 25.15 | 600 | -0.30(-1.18%) |
Apr 25, 2013 | 25.11 | 25.45 | 25.11 | 25.45 | 2,569 | +0.50(+2.00%) |
Apr 24, 2013 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.02(-0.08%) |
Apr 23, 2013 | 24.84 | 25.05 | 24.84 | 24.97 | 3,100 | +0.15(+0.60%) |
Apr 22, 2013 | 24.57 | 24.82 | 24.57 | 24.82 | 4,098 | +0.92(+3.85%) |
Apr 19, 2013 | 23.73 | 23.94 | 23.73 | 23.90 | 68,816 | +0.01(+0.04%) |
Apr 18, 2013 | 23.94 | 23.94 | 23.86 | 23.89 | 1,122 | -0.42(-1.72%) |
Apr 17, 2013 | 24.40 | 24.40 | 24.10 | 24.31 | 2,850 | +1.05(+4.51%) |
Apr 15, 2013 | 23.26 | 23.26 | 23.26 | 0 | -0.11(-0.47%) | |
Apr 12, 2013 | 23.35 | 23.45 | 23.35 | 23.37 | 2,281 | -0.64(-2.67%) |
Apr 11, 2013 | 23.80 | 24.02 | 23.80 | 24.01 | 1,585 | +0.01(+0.04%) |
Apr 10, 2013 | 24.20 | 24.20 | 24.00 | 24.00 | 2,228 | -0.00(-0.02%) |
Apr 09, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 272 | +0.48(+2.06%) |
Apr 08, 2013 | 23.40 | 23.52 | 23.40 | 23.52 | 1,005 | -0.27(-1.15%) |
Apr 05, 2013 | 23.73 | 23.80 | 23.67 | 23.79 | 1,723 | +0.09(+0.39%) |
Apr 04, 2013 | 23.84 | 23.84 | 23.70 | 23.70 | 800 | +0.90(+3.95%) |
Apr 03, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | -0.17(-0.74%) |
Apr 02, 2013 | 22.67 | 22.97 | 22.67 | 22.97 | 313 | +0.29(+1.28%) |
Apr 01, 2013 | 22.86 | 22.86 | 22.68 | 22.68 | 3,069 | -1.10(-4.63%) |
Mar 28, 2013 | 23.60 | 23.78 | 23.60 | 23.78 | 3,327 | -0.17(-0.71%) |
Mar 27, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.03(+0.13%) |
Mar 26, 2013 | 23.87 | 23.92 | 23.87 | 23.92 | 700 | +0.19(+0.80%) |
Mar 25, 2013 | 23.73 | 23.73 | 23.73 | 23.73 | 250 | +0.07(+0.30%) |
Mar 22, 2013 | 23.57 | 23.66 | 23.57 | 23.66 | 500 | -0.36(-1.50%) |
Mar 21, 2013 | 23.93 | 24.05 | 23.93 | 24.02 | 57,967 | +0.14(+0.59%) |
Mar 20, 2013 | 23.71 | 23.88 | 23.71 | 23.88 | 4,600 | +0.31(+1.32%) |
Mar 19, 2013 | 23.50 | 23.57 | 23.50 | 23.57 | 300 | +0.07(+0.30%) |
Mar 18, 2013 | 23.25 | 23.54 | 23.25 | 23.50 | 8,503 | -0.48(-2.00%) |
Mar 15, 2013 | 24.06 | 24.12 | 23.98 | 23.98 | 9,104 | -0.09(-0.37%) |
Mar 14, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 300 | +0.28(+1.18%) |
Mar 13, 2013 | 23.77 | 23.79 | 23.77 | 23.79 | 300 | -0.52(-2.14%) |
Mar 12, 2013 | 24.66 | 24.66 | 24.25 | 24.31 | 300 | -0.22(-0.90%) |
Mar 11, 2013 | 24.55 | 24.65 | 24.53 | 24.53 | 800 | +0.31(+1.28%) |
Mar 08, 2013 | 24.04 | 24.22 | 24.01 | 24.22 | 6,036 | +0.78(+3.33%) |
Mar 07, 2013 | 23.51 | 23.63 | 23.44 | 23.44 | 3,935 | +0.86(+3.81%) |
Mar 06, 2013 | 22.48 | 22.68 | 22.47 | 22.58 | 20,713 | +0.64(+2.92%) |
Mar 05, 2013 | 22.05 | 22.05 | 21.94 | 21.94 | 1,000 | +0.14(+0.64%) |
Mar 04, 2013 | 21.61 | 21.80 | 21.61 | 21.80 | 1,707 | -0.10(-0.46%) |
Feb 28, 2013 | 21.90 | 21.90 | 21.90 | 0 | +0.32(+1.48%) | |
Feb 27, 2013 | 21.50 | 21.58 | 21.50 | 21.58 | 488 | -0.02(-0.09%) |
Feb 26, 2013 | 21.59 | 21.60 | 21.59 | 21.60 | 962 | -0.17(-0.78%) |
Feb 25, 2013 | 22.00 | 22.00 | 21.77 | 21.77 | 659 | +0.19(+0.88%) |
Feb 22, 2013 | 21.63 | 21.63 | 21.58 | 21.58 | 5,100 | +0.09(+0.42%) |
Feb 21, 2013 | 21.81 | 21.81 | 21.46 | 21.49 | 6,250 | -0.53(-2.41%) |
Feb 20, 2013 | 22.04 | 22.04 | 22.02 | 22.02 | 1,452 | +0.22(+1.01%) |
Feb 19, 2013 | 21.94 | 21.94 | 21.80 | 21.80 | 5,400 | +0.57(+2.68%) |
Feb 15, 2013 | 21.25 | 21.25 | 21.23 | 21.23 | 4,250 | -0.44(-2.03%) |
Feb 14, 2013 | 21.50 | 21.67 | 21.50 | 21.67 | 24,161 | -0.03(-0.14%) |
Feb 13, 2013 | 21.68 | 21.70 | 21.68 | 21.70 | 1,139 | +0.06(+0.28%) |
Feb 12, 2013 | 21.63 | 21.67 | 21.60 | 21.64 | 3,600 | -1.16(-5.09%) |
Feb 11, 2013 | 22.76 | 22.82 | 22.75 | 22.80 | 6,500 | +0.18(+0.80%) |
Feb 08, 2013 | 22.61 | 22.69 | 22.61 | 22.62 | 17,400 | -0.23(-1.01%) |
Feb 07, 2013 | 23.07 | 23.07 | 22.80 | 22.85 | 1,605 | -0.20(-0.87%) |
Feb 06, 2013 | 23.06 | 23.07 | 22.98 | 23.05 | 6,289 | +0.28(+1.23%) |
Feb 04, 2013 | 22.85 | 22.85 | 22.76 | 22.77 | 1,615 | +0.59(+2.66%) |
Feb 01, 2013 | 22.07 | 22.18 | 22.05 | 22.18 | 3,893 | +0.17(+0.77%) |
Jan 30, 2013 | 22.01 | 22.01 | 22.01 | 0 | +0.67(+3.14%) | |
Jan 29, 2013 | 21.36 | 21.43 | 21.34 | 21.34 | 2,352 | -0.27(-1.25%) |
Jan 28, 2013 | 21.70 | 21.70 | 21.57 | 21.61 | 4,648 | -0.24(-1.10%) |
Jan 25, 2013 | 21.97 | 21.97 | 21.85 | 21.85 | 2,200 | -0.27(-1.22%) |
Jan 24, 2013 | 22.05 | 22.13 | 22.05 | 22.12 | 1,019 | -0.27(-1.21%) |
Jan 23, 2013 | 22.39 | 22.39 | 22.39 | 22.39 | 300 | +0.24(+1.08%) |
Jan 22, 2013 | 22.12 | 22.15 | 21.95 | 22.15 | 25,800 | +1.15(+5.48%) |
Jan 18, 2013 | 21.06 | 21.06 | 20.96 | 21.00 | 10,400 | -0.05(-0.24%) |
Jan 17, 2013 | 21.15 | 21.15 | 21.05 | 21.05 | 14,000 | -0.27(-1.27%) |
Jan 16, 2013 | 21.41 | 21.41 | 21.29 | 21.32 | 10,300 | -0.43(-1.98%) |
Jan 15, 2013 | 21.50 | 21.75 | 21.50 | 21.75 | 13,256 | +1.20(+5.84%) |
Jan 14, 2013 | 20.25 | 20.55 | 20.25 | 20.55 | 13,304 | +0.34(+1.68%) |
Jan 12, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.00(+0.00%) |
Jan 11, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.65(+3.32%) |
Jan 10, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 800 | +0.39(+2.03%) |
Jan 09, 2013 | 19.14 | 19.17 | 19.13 | 19.17 | 2,668 | +0.71(+3.85%) |
Jan 08, 2013 | 18.53 | 18.53 | 18.45 | 18.46 | 3,265 | -0.52(-2.75%) |
Jan 04, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.62(-3.15%) |
Jan 03, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 1,235 | +0.00(+0.00%) |
Jan 02, 2013 | 19.55 | 19.66 | 19.55 | 19.60 | 3,430 | +0.38(+1.98%) |
Dec 31, 2012 | 19.15 | 19.23 | 19.15 | 19.22 | 19,188 | +0.03(+0.16%) |
Dec 28, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 300 | -0.01(-0.03%) |
Dec 27, 2012 | 19.16 | 19.23 | 19.16 | 19.20 | 2,100 | -0.20(-1.05%) |
Dec 26, 2012 | 19.42 | 19.42 | 19.39 | 19.40 | 11,647 | +1.17(+6.42%) |
Dec 24, 2012 | 18.22 | 18.24 | 18.22 | 18.23 | 632 | -0.02(-0.11%) |
Dec 21, 2012 | 18.22 | 18.25 | 18.19 | 18.25 | 9,151 | -0.09(-0.49%) |
Dec 20, 2012 | 18.24 | 18.36 | 18.24 | 18.34 | 5,645 | +0.34(+1.89%) |
Dec 19, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 2,512 | +0.18(+1.01%) |
Dec 18, 2012 | 17.82 | 17.82 | 17.82 | 17.82 | 343 | +1.23(+7.41%) |
Dec 17, 2012 | 16.57 | 16.59 | 16.57 | 16.59 | 1,910 | +0.27(+1.65%) |
Dec 14, 2012 | 16.35 | 16.35 | 16.31 | 16.32 | 5,404 | -0.34(-2.04%) |
Dec 13, 2012 | 16.70 | 16.70 | 16.64 | 16.66 | 10,644 | -0.09(-0.54%) |
Dec 12, 2012 | 16.71 | 16.75 | 16.67 | 16.75 | 5,973 | +0.03(+0.18%) |
Dec 11, 2012 | 16.73 | 16.73 | 16.72 | 16.72 | 571 | +0.04(+0.24%) |
Dec 10, 2012 | 16.72 | 16.72 | 16.68 | 16.68 | 1,031 | -0.02(-0.12%) |
Dec 07, 2012 | 16.59 | 16.71 | 16.59 | 16.70 | 4,820 | +0.15(+0.91%) |
Dec 06, 2012 | 16.55 | 16.58 | 16.55 | 16.55 | 2,800 | -0.13(-0.78%) |
Dec 05, 2012 | 16.69 | 16.72 | 16.63 | 16.68 | 6,783 | +0.24(+1.46%) |
Dec 04, 2012 | 16.56 | 16.56 | 16.44 | 16.44 | 4,676 | -0.31(-1.85%) |
Nov 30, 2012 | 16.72 | 16.75 | 16.72 | 16.75 | 6,448 | -0.02(-0.12%) |
Nov 29, 2012 | 16.70 | 16.77 | 16.70 | 16.77 | 1,206 | +0.02(+0.12%) |
Nov 28, 2012 | 16.64 | 16.75 | 16.64 | 16.75 | 485 | +0.07(+0.42%) |
Nov 27, 2012 | 16.72 | 16.72 | 16.68 | 16.68 | 400 | -0.08(-0.48%) |
Nov 26, 2012 | 16.82 | 16.82 | 16.76 | 16.76 | 485 | -0.47(-2.73%) |
Nov 24, 2012 | 17.10 | 17.23 | 17.10 | 17.23 | 3,860 | +0.00(+0.00%) |
Nov 23, 2012 | 17.10 | 17.23 | 17.10 | 17.23 | 3,860 | +0.46(+2.74%) |
Nov 21, 2012 | 16.71 | 16.77 | 16.71 | 16.77 | 2,220 | -0.12(-0.71%) |
Nov 20, 2012 | 16.77 | 16.89 | 16.77 | 16.89 | 1,272 | -0.15(-0.88%) |
Nov 19, 2012 | 17.04 | 17.04 | 17.04 | 17.04 | 1,000 | +0.14(+0.83%) |
Nov 16, 2012 | 16.91 | 16.94 | 16.90 | 16.90 | 800 | +0.40(+2.42%) |
Nov 14, 2012 | 16.50 | 16.50 | 16.50 | 0 | -0.02(-0.12%) | |
Nov 13, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 289 | +0.88(+5.63%) |
Nov 12, 2012 | 15.60 | 15.64 | 15.60 | 15.64 | 4,388 | -0.20(-1.26%) |
Nov 09, 2012 | 15.84 | 15.90 | 15.84 | 15.84 | 16,745 | -0.16(-1.00%) |
Nov 08, 2012 | 16.14 | 16.14 | 15.94 | 16.00 | 3,600 | -0.27(-1.66%) |
Nov 07, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 300 | -0.63(-3.73%) |
Nov 06, 2012 | 16.94 | 17.34 | 16.90 | 16.90 | 5,745 | -0.44(-2.54%) |
Nov 05, 2012 | 17.13 | 17.35 | 17.13 | 17.34 | 6,044 | +0.14(+0.81%) |
Nov 02, 2012 | 17.20 | 17.23 | 17.20 | 17.20 | 1,200 | -0.05(-0.29%) |
Nov 01, 2012 | 17.30 | 17.30 | 17.25 | 17.25 | 1,060 | -0.20(-1.13%) |
Oct 31, 2012 | 17.36 | 17.45 | 17.36 | 17.45 | 1,424 | +0.06(+0.33%) |
Oct 26, 2012 | 17.39 | 17.39 | 17.39 | 0 | -0.10(-0.57%) | |
Oct 25, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 300 | +0.26(+1.51%) |
Oct 23, 2012 | 17.23 | 17.23 | 17.23 | 0 | -0.10(-0.58%) | |
Oct 19, 2012 | 17.50 | 17.50 | 17.33 | 17.33 | 1,420 | -0.35(-1.98%) |
Oct 18, 2012 | 17.68 | 17.68 | 17.68 | 17.68 | 200 | -0.19(-1.06%) |
Oct 17, 2012 | 17.87 | 17.87 | 17.87 | 17.87 | 300 | -0.08(-0.45%) |
Oct 16, 2012 | 18.00 | 18.02 | 17.95 | 17.95 | 850 | -0.49(-2.66%) |
Oct 15, 2012 | 18.05 | 18.44 | 18.05 | 18.44 | 1,370 | -0.56(-2.95%) |
Oct 12, 2012 | 18.87 | 19.00 | 18.83 | 19.00 | 850 | +0.25(+1.33%) |
Oct 11, 2012 | 18.48 | 18.75 | 18.48 | 18.75 | 2,160 | +0.30(+1.63%) |
Oct 10, 2012 | 18.68 | 18.78 | 18.45 | 18.45 | 20,413 | -0.72(-3.76%) |
Oct 09, 2012 | 19.14 | 19.17 | 19.14 | 19.17 | 416 | -0.39(-1.99%) |
Oct 08, 2012 | 19.58 | 19.58 | 19.56 | 19.56 | 300 | -0.22(-1.11%) |
Oct 06, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 300 | +0.00(+0.00%) |
Oct 05, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 300 | +0.25(+1.28%) |
Oct 04, 2012 | 19.55 | 19.55 | 19.48 | 19.53 | 2,417 | -0.05(-0.26%) |
Oct 03, 2012 | 19.45 | 19.58 | 19.45 | 19.58 | 814 | -0.53(-2.64%) |
Oct 02, 2012 | 20.20 | 20.20 | 20.11 | 20.11 | 1,700 | +0.32(+1.62%) |
Oct 01, 2012 | 19.93 | 19.93 | 19.79 | 19.79 | 3,000 | +0.21(+1.07%) |
Sep 28, 2012 | 19.60 | 19.68 | 19.52 | 19.58 | 4,218 | -0.22(-1.11%) |
Sep 27, 2012 | 19.10 | 19.80 | 19.10 | 19.80 | 16,492 | +1.05(+5.60%) |
Sep 26, 2012 | 18.67 | 18.75 | 18.67 | 18.75 | 270 | +0.15(+0.81%) |
Sep 25, 2012 | 18.73 | 18.73 | 18.60 | 18.60 | 2,656 | -0.57(-2.97%) |
Sep 21, 2012 | 19.17 | 19.17 | 19.17 | 0 | +0.11(+0.58%) | |
Sep 20, 2012 | 18.83 | 19.06 | 18.83 | 19.06 | 1,886 | -0.35(-1.79%) |
Sep 19, 2012 | 19.45 | 19.45 | 19.32 | 19.41 | 1,431 | -0.36(-1.83%) |
Sep 18, 2012 | 19.50 | 19.77 | 19.50 | 19.77 | 7,075 | -0.07(-0.35%) |
Sep 17, 2012 | 19.79 | 19.84 | 19.79 | 19.84 | 1,099 | -0.23(-1.12%) |
Sep 14, 2012 | 20.00 | 20.10 | 20.00 | 20.07 | 5,200 | +0.17(+0.83%) |
Sep 13, 2012 | 19.61 | 19.90 | 19.61 | 19.90 | 4,977 | +1.09(+5.79%) |
Sep 11, 2012 | 18.81 | 18.81 | 18.81 | 0 | +0.20(+1.07%) | |
Sep 07, 2012 | 18.61 | 18.61 | 18.61 | 0 | -0.14(-0.75%) | |
Sep 06, 2012 | 18.57 | 18.75 | 18.57 | 18.75 | 2,273 | -0.48(-2.50%) |
Sep 05, 2012 | 19.19 | 19.25 | 19.19 | 19.23 | 2,391 | -0.36(-1.83%) |
Sep 04, 2012 | 19.75 | 19.75 | 19.59 | 19.59 | 400 | -0.33(-1.67%) |
Aug 31, 2012 | 19.72 | 19.92 | 19.72 | 19.92 | 1,072 | +0.21(+1.07%) |
Aug 30, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 300 | +0.09(+0.46%) |
Aug 29, 2012 | 19.61 | 19.62 | 19.61 | 19.62 | 600 | -0.29(-1.46%) |
Aug 27, 2012 | 20.00 | 20.00 | 19.91 | 19.91 | 850 | +0.56(+2.89%) |
Aug 24, 2012 | 18.85 | 19.35 | 18.85 | 19.35 | 97,524 | +0.35(+1.84%) |
Aug 23, 2012 | 18.90 | 19.00 | 18.90 | 19.00 | 2,410 | +0.15(+0.80%) |
Aug 22, 2012 | 18.80 | 18.85 | 18.80 | 18.85 | 1,132 | +0.20(+1.07%) |
Aug 21, 2012 | 18.70 | 18.75 | 18.65 | 18.65 | 8,924 | +0.24(+1.30%) |
Aug 16, 2012 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.20%) | |
Aug 15, 2012 | 18.35 | 18.37 | 18.35 | 18.37 | 400 | +0.22(+1.23%) |
Aug 14, 2012 | 18.00 | 18.21 | 18.00 | 18.15 | 2,100 | +0.35(+1.97%) |
Aug 13, 2012 | 17.85 | 17.85 | 17.80 | 17.80 | 1,500 | +0.07(+0.39%) |
Aug 11, 2012 | 17.76 | 17.76 | 17.73 | 17.73 | 1,000 | +0.00(+0.00%) |
Aug 10, 2012 | 17.76 | 17.76 | 17.73 | 17.73 | 1,000 | +0.43(+2.49%) |
Aug 09, 2012 | 18.05 | 18.47 | 17.30 | 17.30 | 7,800 | -1.29(-6.94%) |
Aug 08, 2012 | 18.55 | 18.60 | 18.55 | 18.59 | 4,240 | -0.12(-0.64%) |
Aug 07, 2012 | 18.72 | 18.84 | 18.71 | 18.71 | 4,170 | +0.45(+2.46%) |
Aug 06, 2012 | 18.48 | 18.48 | 18.16 | 18.26 | 9,605 | +0.12(+0.66%) |
Aug 03, 2012 | 17.95 | 18.37 | 17.95 | 18.14 | 1,250 | +0.19(+1.06%) |
Aug 02, 2012 | 17.98 | 17.98 | 17.95 | 17.95 | 400 | +0.04(+0.22%) |
Aug 01, 2012 | 18.02 | 18.02 | 17.91 | 17.91 | 352 | -0.86(-4.58%) |
Jul 31, 2012 | 18.76 | 18.77 | 18.76 | 18.77 | 500 | +0.23(+1.24%) |
Jul 30, 2012 | 18.55 | 18.56 | 18.53 | 18.54 | 1,400 | -0.02(-0.11%) |
Jul 27, 2012 | 18.30 | 18.56 | 18.25 | 18.56 | 10,132 | +0.70(+3.92%) |
Jul 26, 2012 | 18.00 | 18.00 | 17.79 | 17.86 | 16,268 | +0.42(+2.41%) |
Jul 25, 2012 | 16.46 | 17.73 | 16.46 | 17.44 | 28,365 | +0.81(+4.87%) |
Jul 24, 2012 | 16.63 | 16.63 | 16.63 | 16.63 | 511 | -0.42(-2.46%) |
Jul 23, 2012 | 17.41 | 17.41 | 17.05 | 17.05 | 800 | -1.18(-6.47%) |
Jul 19, 2012 | 18.23 | 18.23 | 18.23 | 0 | +0.16(+0.89%) | |
Jul 18, 2012 | 17.92 | 18.10 | 17.87 | 18.07 | 13,850 | +1.08(+6.36%) |
Jul 17, 2012 | 16.94 | 16.99 | 16.94 | 16.99 | 5,008 | +0.77(+4.73%) |
Jul 16, 2012 | 16.22 | 16.22 | 16.22 | 16.22 | 430 | -0.03(-0.17%) |
Jul 14, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 1,500 | +0.00(+0.00%) |
Jul 13, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 1,500 | +0.39(+2.46%) |
Jul 12, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 300 | -0.17(-1.06%) |
Jul 10, 2012 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | -0.07(-0.44%) |
Jul 09, 2012 | 16.23 | 16.24 | 16.10 | 16.10 | 1,100 | -0.13(-0.81%) |
Jul 05, 2012 | 16.23 | 16.23 | 16.23 | 0 | -0.06(-0.36%) | |
Jul 02, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.09(+0.56%) |
Jun 29, 2012 | 16.05 | 16.21 | 16.05 | 16.20 | 778 | +0.53(+3.38%) |
Jun 27, 2012 | 15.67 | 15.67 | 15.67 | 147 | +0.77(+5.17%) | |
Jun 22, 2012 | 14.90 | 14.90 | 14.90 | 0 | +0.40(+2.76%) | |
Jun 21, 2012 | 14.60 | 14.70 | 14.50 | 14.50 | 6,716 | -0.25(-1.69%) |
Jun 20, 2012 | 14.93 | 14.93 | 14.67 | 14.75 | 5,991 | -0.32(-2.12%) |
Jun 19, 2012 | 15.18 | 15.18 | 15.05 | 15.07 | 3,772 | -0.33(-2.14%) |
Jun 18, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 3,100 | +0.00(+0.00%) |
Jun 15, 2012 | 15.40 | 15.48 | 15.40 | 15.40 | 1,300 | -0.17(-1.09%) |
Jun 14, 2012 | 15.52 | 15.57 | 15.45 | 15.57 | 3,440 | +0.00(+0.00%) |
Jun 12, 2012 | 15.57 | 15.57 | 15.57 | 0 | +0.09(+0.58%) | |
Jun 11, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 600 | -0.92(-5.61%) |
Jun 08, 2012 | 16.17 | 16.40 | 16.17 | 16.40 | 2,364 | -0.66(-3.87%) |
Jun 06, 2012 | 17.06 | 17.06 | 17.06 | 0 | -0.23(-1.33%) | |
Jun 05, 2012 | 16.89 | 17.34 | 16.89 | 17.29 | 23,258 | +1.00(+6.14%) |
Jun 04, 2012 | 16.30 | 16.30 | 16.29 | 16.29 | 618 | +0.04(+0.25%) |
Jun 01, 2012 | 16.30 | 16.30 | 16.15 | 16.25 | 7,094 | +0.50(+3.17%) |
May 31, 2012 | 15.79 | 15.85 | 15.73 | 15.75 | 4,424 | +0.76(+5.07%) |
May 30, 2012 | 14.98 | 15.00 | 14.98 | 14.99 | 18,062 | +0.37(+2.53%) |
May 29, 2012 | 14.48 | 14.62 | 14.48 | 14.62 | 2,306 | +0.65(+4.65%) |
May 25, 2012 | 14.08 | 14.35 | 13.97 | 13.97 | 1,940 | -0.32(-2.24%) |
May 24, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 900 | +0.39(+2.81%) |
May 23, 2012 | 14.01 | 14.01 | 13.90 | 13.90 | 1,300 | -0.54(-3.74%) |
May 22, 2012 | 14.19 | 14.44 | 14.19 | 14.44 | 9,202 | +0.43(+3.07%) |
May 21, 2012 | 14.00 | 14.01 | 14.00 | 14.01 | 500 | +0.16(+1.16%) |
May 18, 2012 | 13.86 | 13.86 | 13.85 | 13.85 | 200 | -0.21(-1.48%) |
May 17, 2012 | 14.00 | 14.06 | 14.00 | 14.06 | 300 | +0.56(+4.13%) |
May 16, 2012 | 13.46 | 13.68 | 13.46 | 13.50 | 2,658 | +0.05(+0.37%) |
May 15, 2012 | 13.36 | 13.73 | 13.36 | 13.45 | 2,285 | -0.40(-2.89%) |
May 14, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 700 | -0.35(-2.46%) |
May 11, 2012 | 13.98 | 14.20 | 13.98 | 14.20 | 612 | +0.00(+0.00%) |
May 10, 2012 | 13.97 | 14.35 | 13.97 | 14.20 | 1,120 | +0.40(+2.90%) |
May 09, 2012 | 13.90 | 13.92 | 13.80 | 13.80 | 2,550 | -0.80(-5.48%) |
May 08, 2012 | 14.63 | 14.63 | 14.60 | 14.60 | 650 | +0.05(+0.34%) |
May 07, 2012 | 14.40 | 14.59 | 14.40 | 14.55 | 3,946 | -0.70(-4.59%) |
May 04, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 800 | +0.30(+2.01%) |
May 03, 2012 | 15.00 | 15.29 | 14.75 | 14.95 | 1,260 | -0.34(-2.22%) |