Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.86 | 13.92 | 13.55 | 13.55 | 180,146 | -0.35(-2.52%) |
May 30, 2013 | 13.99 | 14.04 | 13.79 | 13.90 | 144,948 | -0.05(-0.36%) |
May 29, 2013 | 14.29 | 14.29 | 13.76 | 13.95 | 157,735 | -0.38(-2.65%) |
May 28, 2013 | 14.40 | 14.40 | 14.22 | 14.33 | 115,074 | -0.11(-0.76%) |
May 24, 2013 | 14.54 | 14.59 | 14.36 | 14.44 | 60,634 | -0.06(-0.41%) |
May 23, 2013 | 14.45 | 14.55 | 14.38 | 14.50 | 66,953 | +0.04(+0.28%) |
May 22, 2013 | 14.44 | 14.53 | 14.39 | 14.46 | 63,504 | +0.07(+0.49%) |
May 21, 2013 | 14.31 | 14.44 | 14.31 | 14.39 | 38,479 | +0.03(+0.21%) |
May 20, 2013 | 14.35 | 14.42 | 14.27 | 14.36 | 104,751 | -0.01(-0.07%) |
May 17, 2013 | 14.48 | 14.49 | 14.36 | 14.37 | 62,041 | -0.05(-0.35%) |
May 16, 2013 | 14.37 | 14.48 | 14.35 | 14.42 | 58,839 | -0.03(-0.21%) |
May 15, 2013 | 14.51 | 14.55 | 14.35 | 14.45 | 88,490 | -0.04(-0.28%) |
May 13, 2013 | 14.53 | 14.53 | 14.40 | 14.49 | 74,586 | -0.02(-0.14%) |
May 10, 2013 | 14.42 | 14.51 | 14.34 | 14.51 | 96,800 | +0.13(+0.90%) |
May 09, 2013 | 14.34 | 14.39 | 14.29 | 14.38 | 84,822 | -0.03(-0.21%) |
May 08, 2013 | 14.23 | 14.41 | 14.23 | 14.41 | 106,107 | +0.13(+0.91%) |
May 07, 2013 | 14.24 | 14.30 | 14.21 | 14.28 | 102,036 | -0.01(-0.07%) |
May 06, 2013 | 14.27 | 14.29 | 14.21 | 14.29 | 79,450 | -0.03(-0.21%) |
May 03, 2013 | 14.20 | 14.32 | 14.20 | 14.32 | 111,558 | +0.04(+0.28%) |
May 02, 2013 | 14.26 | 14.29 | 14.18 | 14.28 | 112,129 | -0.04(-0.28%) |
May 01, 2013 | 14.35 | 14.39 | 14.23 | 14.32 | 132,270 | -0.09(-0.62%) |
Apr 30, 2013 | 14.38 | 14.42 | 14.28 | 14.41 | 77,433 | -0.03(-0.21%) |
Apr 29, 2013 | 14.44 | 14.44 | 14.32 | 14.44 | 74,218 | -0.04(-0.28%) |
Apr 26, 2013 | 14.38 | 14.51 | 14.36 | 14.48 | 100,049 | -0.03(-0.21%) |
Apr 25, 2013 | 14.47 | 14.65 | 14.43 | 14.51 | 55,206 | -0.01(-0.07%) |
Apr 24, 2013 | 14.56 | 14.57 | 14.42 | 14.52 | 60,957 | +0.01(+0.07%) |
Apr 23, 2013 | 14.66 | 14.66 | 14.40 | 14.51 | 78,628 | -0.08(-0.55%) |
Apr 22, 2013 | 14.63 | 14.63 | 14.47 | 14.59 | 44,758 | +0.04(+0.27%) |
Apr 19, 2013 | 14.44 | 14.55 | 14.33 | 14.55 | 60,431 | +0.11(+0.76%) |
Apr 18, 2013 | 14.28 | 14.44 | 14.22 | 14.44 | 86,381 | +0.11(+0.77%) |
Apr 17, 2013 | 14.33 | 14.47 | 14.33 | 14.33 | 107,010 | -0.05(-0.35%) |
Apr 16, 2013 | 14.41 | 14.48 | 14.36 | 14.38 | 97,006 | -0.09(-0.62%) |
Apr 15, 2013 | 14.55 | 14.60 | 14.36 | 14.47 | 77,062 | -0.04(-0.28%) |
Apr 12, 2013 | 14.46 | 14.61 | 14.40 | 14.51 | 89,358 | -0.02(-0.14%) |
Apr 11, 2013 | 14.73 | 14.75 | 14.50 | 14.53 | 91,238 | -0.14(-0.95%) |
Apr 10, 2013 | 14.83 | 14.83 | 14.59 | 14.67 | 73,513 | +0.04(+0.27%) |
Apr 09, 2013 | 14.64 | 14.71 | 14.54 | 14.63 | 80,788 | -0.10(-0.68%) |
Apr 08, 2013 | 14.77 | 14.81 | 14.59 | 14.73 | 70,557 | +0.07(+0.48%) |
Apr 05, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 45,128 | -0.05(-0.34%) |
Apr 04, 2013 | 14.86 | 14.86 | 14.58 | 14.71 | 74,775 | -0.04(-0.27%) |
Apr 03, 2013 | 14.70 | 14.75 | 14.56 | 14.75 | 116,924 | -0.05(-0.34%) |
Apr 02, 2013 | 14.89 | 14.94 | 14.70 | 14.80 | 77,919 | -0.02(-0.13%) |
Apr 01, 2013 | 14.98 | 14.98 | 14.69 | 14.82 | 70,446 | +0.00(+0.00%) |
Mar 28, 2013 | 15.11 | 15.11 | 14.72 | 14.82 | 95,695 | -0.16(-1.07%) |
Mar 27, 2013 | 14.66 | 15.39 | 14.66 | 14.98 | 138,401 | +0.25(+1.69%) |
Mar 26, 2013 | 14.80 | 14.88 | 14.72 | 14.73 | 84,440 | -0.06(-0.40%) |
Mar 25, 2013 | 15.13 | 15.16 | 14.69 | 14.79 | 127,962 | -0.20(-1.33%) |
Mar 22, 2013 | 15.13 | 15.13 | 14.92 | 14.99 | 48,775 | +0.04(+0.27%) |
Mar 21, 2013 | 14.81 | 15.02 | 14.75 | 14.95 | 108,061 | +0.25(+1.70%) |
Mar 20, 2013 | 14.60 | 14.70 | 14.60 | 14.70 | 76,822 | -0.02(-0.14%) |
Mar 19, 2013 | 14.65 | 14.80 | 14.58 | 14.72 | 108,671 | +0.04(+0.27%) |
Mar 18, 2013 | 14.71 | 14.73 | 14.64 | 14.68 | 77,370 | +0.02(+0.14%) |
Mar 15, 2013 | 14.73 | 14.78 | 14.49 | 14.66 | 83,803 | +0.01(+0.07%) |
Mar 14, 2013 | 14.71 | 14.88 | 14.52 | 14.65 | 89,664 | -0.10(-0.68%) |
Mar 13, 2013 | 15.08 | 15.08 | 14.64 | 14.75 | 81,186 | -0.04(-0.27%) |
Mar 12, 2013 | 14.85 | 14.85 | 14.67 | 14.79 | 73,432 | +0.01(+0.07%) |
Mar 11, 2013 | 15.40 | 15.40 | 14.70 | 14.78 | 82,858 | -0.15(-1.00%) |
Mar 08, 2013 | 14.77 | 14.96 | 14.70 | 14.93 | 54,875 | +0.18(+1.22%) |
Mar 07, 2013 | 14.79 | 14.79 | 14.57 | 14.75 | 47,968 | +0.11(+0.75%) |
Mar 06, 2013 | 14.74 | 14.87 | 14.57 | 14.64 | 80,264 | -0.15(-1.01%) |
Mar 05, 2013 | 14.93 | 14.93 | 14.70 | 14.79 | 72,715 | +0.05(+0.34%) |
Mar 04, 2013 | 15.06 | 15.06 | 14.69 | 14.74 | 70,761 | -0.32(-2.12%) |
Mar 01, 2013 | 14.83 | 15.06 | 14.52 | 15.06 | 53,344 | +0.10(+0.67%) |
Feb 28, 2013 | 15.00 | 15.03 | 14.83 | 14.96 | 59,194 | -0.02(-0.13%) |
Feb 27, 2013 | 14.92 | 15.21 | 14.81 | 14.98 | 59,032 | +0.00(+0.00%) |
Feb 26, 2013 | 14.80 | 14.98 | 14.67 | 14.98 | 70,866 | +0.10(+0.67%) |
Feb 25, 2013 | 14.99 | 15.11 | 14.77 | 14.88 | 114,189 | -0.09(-0.60%) |
Feb 22, 2013 | 15.40 | 15.40 | 14.93 | 14.97 | 104,043 | -0.22(-1.45%) |
Feb 21, 2013 | 15.36 | 15.39 | 15.18 | 15.19 | 119,070 | -0.17(-1.11%) |
Feb 20, 2013 | 15.45 | 15.65 | 15.36 | 15.36 | 62,510 | -0.14(-0.90%) |
Feb 19, 2013 | 15.40 | 15.50 | 15.34 | 15.50 | 55,078 | +0.18(+1.17%) |
Feb 15, 2013 | 15.50 | 15.87 | 15.14 | 15.32 | 117,322 | -0.10(-0.65%) |
Feb 14, 2013 | 15.08 | 15.49 | 15.08 | 15.42 | 126,476 | +0.25(+1.65%) |
Feb 13, 2013 | 15.30 | 15.35 | 15.03 | 15.17 | 101,525 | -0.10(-0.65%) |
Feb 12, 2013 | 15.57 | 15.57 | 15.18 | 15.27 | 83,560 | -0.14(-0.91%) |
Feb 11, 2013 | 15.40 | 15.42 | 15.25 | 15.41 | 80,607 | +0.00(+0.00%) |
Feb 08, 2013 | 15.55 | 15.55 | 15.36 | 15.41 | 78,464 | -0.05(-0.32%) |
Feb 07, 2013 | 15.39 | 15.57 | 15.33 | 15.46 | 94,369 | +0.09(+0.59%) |
Feb 06, 2013 | 15.50 | 15.50 | 15.29 | 15.37 | 113,423 | +0.22(+1.45%) |
Feb 04, 2013 | 15.14 | 15.25 | 15.04 | 15.15 | 82,270 | +0.01(+0.07%) |
Feb 01, 2013 | 15.15 | 15.15 | 15.09 | 15.14 | 67,283 | +0.08(+0.53%) |
Jan 31, 2013 | 15.19 | 15.19 | 14.97 | 15.06 | 74,722 | -0.03(-0.20%) |
Jan 30, 2013 | 15.10 | 15.10 | 14.94 | 15.09 | 64,708 | +0.04(+0.27%) |
Jan 29, 2013 | 15.19 | 15.19 | 14.92 | 15.05 | 73,983 | -0.03(-0.20%) |
Jan 28, 2013 | 15.18 | 15.22 | 14.98 | 15.08 | 76,491 | -0.02(-0.13%) |
Jan 25, 2013 | 15.18 | 15.22 | 15.01 | 15.10 | 83,759 | +0.04(+0.27%) |
Jan 24, 2013 | 15.00 | 15.09 | 14.92 | 15.06 | 77,724 | +0.11(+0.74%) |
Jan 23, 2013 | 14.94 | 14.95 | 14.85 | 14.95 | 73,474 | +0.10(+0.67%) |
Jan 22, 2013 | 14.75 | 14.89 | 14.71 | 14.85 | 74,095 | +0.13(+0.88%) |
Jan 18, 2013 | 14.70 | 14.79 | 14.65 | 14.72 | 67,395 | -0.01(-0.07%) |
Jan 17, 2013 | 14.80 | 14.80 | 14.61 | 14.73 | 61,580 | +0.03(+0.20%) |
Jan 16, 2013 | 14.65 | 14.70 | 14.53 | 14.70 | 37,484 | +0.12(+0.82%) |
Jan 15, 2013 | 14.57 | 14.59 | 14.55 | 14.58 | 55,284 | +0.08(+0.55%) |
Jan 14, 2013 | 14.64 | 14.64 | 14.44 | 14.50 | 68,318 | -0.13(-0.89%) |
Jan 11, 2013 | 14.48 | 14.63 | 14.32 | 14.63 | 91,594 | +0.10(+0.69%) |
Jan 10, 2013 | 14.61 | 14.61 | 14.43 | 14.53 | 74,482 | +0.06(+0.41%) |
Jan 09, 2013 | 14.56 | 14.63 | 14.42 | 14.47 | 84,756 | -0.05(-0.34%) |
Jan 08, 2013 | 14.48 | 14.56 | 14.42 | 14.52 | 89,117 | -0.02(-0.14%) |
Jan 07, 2013 | 14.75 | 14.75 | 14.44 | 14.54 | 63,284 | -0.09(-0.62%) |
Jan 04, 2013 | 14.65 | 14.73 | 14.50 | 14.63 | 75,629 | -0.10(-0.68%) |
Jan 03, 2013 | 14.86 | 14.87 | 14.61 | 14.73 | 58,953 | -0.06(-0.41%) |
Jan 02, 2013 | 14.64 | 14.82 | 14.37 | 14.79 | 113,282 | +0.42(+2.92%) |
Dec 31, 2012 | 14.26 | 14.38 | 14.12 | 14.37 | 54,689 | +0.00(+0.00%) |
Dec 28, 2012 | 14.45 | 14.48 | 14.20 | 14.37 | 32,375 | -0.01(-0.07%) |
Dec 27, 2012 | 14.45 | 14.69 | 14.26 | 14.38 | 47,429 | -0.11(-0.76%) |
Dec 26, 2012 | 14.64 | 14.69 | 14.42 | 14.49 | 40,984 | -0.19(-1.29%) |
Dec 24, 2012 | 14.93 | 15.07 | 14.43 | 14.68 | 53,453 | +0.32(+2.23%) |
Dec 21, 2012 | 14.30 | 14.52 | 14.23 | 14.36 | 70,937 | +0.07(+0.49%) |
Dec 20, 2012 | 14.28 | 14.45 | 14.21 | 14.29 | 73,998 | -0.02(-0.14%) |
Dec 19, 2012 | 14.18 | 14.47 | 14.18 | 14.31 | 90,951 | +0.07(+0.49%) |
Dec 18, 2012 | 14.38 | 14.52 | 14.18 | 14.24 | 72,053 | -0.25(-1.73%) |
Dec 17, 2012 | 14.41 | 14.49 | 14.19 | 14.49 | 109,004 | -0.03(-0.21%) |
Dec 14, 2012 | 14.31 | 14.52 | 14.31 | 14.52 | 88,642 | +0.16(+1.11%) |
Dec 13, 2012 | 14.43 | 14.44 | 14.30 | 14.36 | 76,675 | -0.07(-0.49%) |
Dec 12, 2012 | 14.37 | 14.43 | 14.26 | 14.43 | 84,525 | +0.16(+1.12%) |
Dec 11, 2012 | 14.29 | 14.42 | 14.21 | 14.27 | 87,671 | +0.07(+0.49%) |
Dec 10, 2012 | 14.20 | 14.28 | 14.14 | 14.20 | 54,912 | +0.05(+0.35%) |
Dec 07, 2012 | 14.15 | 14.16 | 14.06 | 14.15 | 68,653 | +0.03(+0.21%) |
Dec 06, 2012 | 14.09 | 14.12 | 14.00 | 14.12 | 66,101 | +0.05(+0.36%) |
Dec 05, 2012 | 14.08 | 14.08 | 13.96 | 14.07 | 54,563 | +0.16(+1.15%) |
Dec 04, 2012 | 14.13 | 14.13 | 13.90 | 13.91 | 77,270 | -0.03(-0.22%) |
Nov 30, 2012 | 14.23 | 14.23 | 13.91 | 13.94 | 63,503 | -0.17(-1.20%) |
Nov 29, 2012 | 14.17 | 14.19 | 14.05 | 14.11 | 52,995 | -0.01(-0.07%) |
Nov 28, 2012 | 14.15 | 14.19 | 14.04 | 14.12 | 70,587 | -0.07(-0.49%) |
Nov 27, 2012 | 14.19 | 14.25 | 14.07 | 14.19 | 77,269 | +0.07(+0.50%) |
Nov 26, 2012 | 14.32 | 14.34 | 14.12 | 14.12 | 50,969 | -0.20(-1.40%) |
Nov 23, 2012 | 14.32 | 14.58 | 14.26 | 14.32 | 27,970 | +0.11(+0.77%) |
Nov 21, 2012 | 14.26 | 14.31 | 14.20 | 14.21 | 75,814 | +0.03(+0.21%) |
Nov 20, 2012 | 14.05 | 14.18 | 13.95 | 14.18 | 73,530 | +0.19(+1.36%) |
Nov 19, 2012 | 13.98 | 14.04 | 13.78 | 13.99 | 57,136 | +0.19(+1.38%) |
Nov 16, 2012 | 13.17 | 13.85 | 13.17 | 13.80 | 101,999 | +0.54(+4.07%) |
Nov 15, 2012 | 13.47 | 13.66 | 12.91 | 13.26 | 336,213 | -0.21(-1.56%) |
Nov 14, 2012 | 13.99 | 14.05 | 13.31 | 13.47 | 218,193 | -0.52(-3.72%) |
Nov 13, 2012 | 14.07 | 14.08 | 13.92 | 13.99 | 99,829 | -0.05(-0.36%) |
Nov 12, 2012 | 14.13 | 14.13 | 13.96 | 14.04 | 69,134 | -0.01(-0.07%) |
Nov 09, 2012 | 14.20 | 14.20 | 14.04 | 14.05 | 75,640 | -0.15(-1.06%) |
Nov 08, 2012 | 14.28 | 14.29 | 14.08 | 14.20 | 73,532 | -0.05(-0.35%) |
Nov 07, 2012 | 14.17 | 14.25 | 14.12 | 14.25 | 55,048 | +0.11(+0.78%) |
Nov 06, 2012 | 14.21 | 14.25 | 14.11 | 14.14 | 61,251 | -0.11(-0.77%) |
Nov 05, 2012 | 14.27 | 14.27 | 14.17 | 14.25 | 40,305 | -0.01(-0.07%) |
Nov 02, 2012 | 14.31 | 14.46 | 14.25 | 14.26 | 53,616 | +0.08(+0.56%) |
Nov 01, 2012 | 14.13 | 14.37 | 14.08 | 14.18 | 47,049 | +0.00(+0.00%) |
Oct 31, 2012 | 14.35 | 14.37 | 14.08 | 14.18 | 109,508 | -0.20(-1.39%) |
Oct 26, 2012 | 14.56 | 14.38 | 14.38 | 14.38 | 107,100 | -0.23(-1.57%) |
Oct 25, 2012 | 14.57 | 14.61 | 14.46 | 14.61 | 40,044 | +0.10(+0.69%) |
Oct 24, 2012 | 14.99 | 14.99 | 14.48 | 14.51 | 65,787 | +0.05(+0.35%) |
Oct 23, 2012 | 14.49 | 14.58 | 14.33 | 14.46 | 60,547 | +0.21(+1.47%) |
Oct 19, 2012 | 14.46 | 14.46 | 14.25 | 14.25 | 64,506 | -0.11(-0.77%) |
Oct 18, 2012 | 14.43 | 14.44 | 14.27 | 14.36 | 75,607 | +0.01(+0.07%) |
Oct 17, 2012 | 14.39 | 14.51 | 14.28 | 14.35 | 79,055 | +0.02(+0.14%) |
Oct 16, 2012 | 14.45 | 14.47 | 14.33 | 14.33 | 76,029 | -0.02(-0.14%) |
Oct 15, 2012 | 14.47 | 14.47 | 14.34 | 14.35 | 84,779 | -0.02(-0.14%) |
Oct 12, 2012 | 14.49 | 14.49 | 14.36 | 14.37 | 43,330 | -0.08(-0.55%) |
Oct 11, 2012 | 14.38 | 14.46 | 14.28 | 14.45 | 44,338 | +0.14(+0.98%) |
Oct 10, 2012 | 14.64 | 14.64 | 14.25 | 14.31 | 73,658 | -0.31(-2.12%) |
Oct 09, 2012 | 14.68 | 14.69 | 14.56 | 14.62 | 43,866 | +0.01(+0.07%) |
Oct 08, 2012 | 14.59 | 14.69 | 14.52 | 14.61 | 43,915 | +0.08(+0.55%) |
Oct 05, 2012 | 14.55 | 14.70 | 14.45 | 14.53 | 46,372 | -0.06(-0.41%) |
Oct 04, 2012 | 14.69 | 14.75 | 14.51 | 14.59 | 78,227 | -0.15(-1.02%) |
Oct 03, 2012 | 14.73 | 14.84 | 14.72 | 14.74 | 29,599 | +0.01(+0.07%) |
Oct 02, 2012 | 14.83 | 14.93 | 14.71 | 14.73 | 42,148 | -0.14(-0.94%) |
Oct 01, 2012 | 14.75 | 14.95 | 14.75 | 14.87 | 45,236 | +0.11(+0.75%) |
Sep 28, 2012 | 14.73 | 14.86 | 14.70 | 14.76 | 83,769 | -0.04(-0.27%) |
Sep 27, 2012 | 14.81 | 14.87 | 14.66 | 14.80 | 51,280 | -0.03(-0.20%) |
Sep 26, 2012 | 14.73 | 14.88 | 14.73 | 14.83 | 55,244 | +0.00(+0.00%) |
Sep 25, 2012 | 14.84 | 14.96 | 14.71 | 14.83 | 80,309 | -0.04(-0.27%) |
Sep 24, 2012 | 14.76 | 14.87 | 14.76 | 14.87 | 64,069 | +0.12(+0.81%) |
Sep 21, 2012 | 14.82 | 14.91 | 14.68 | 14.75 | 104,434 | +0.03(+0.20%) |
Sep 20, 2012 | 14.92 | 14.96 | 14.55 | 14.72 | 93,005 | -0.17(-1.14%) |
Sep 19, 2012 | 14.71 | 14.90 | 14.70 | 14.89 | 46,139 | +0.23(+1.57%) |
Sep 18, 2012 | 14.52 | 14.66 | 14.50 | 14.66 | 42,357 | +0.09(+0.62%) |
Sep 17, 2012 | 14.66 | 14.72 | 14.47 | 14.57 | 90,268 | -0.09(-0.61%) |
Sep 14, 2012 | 14.61 | 14.79 | 14.42 | 14.66 | 72,079 | +0.15(+1.03%) |
Sep 13, 2012 | 14.61 | 14.74 | 14.49 | 14.51 | 101,764 | -0.14(-0.96%) |
Sep 12, 2012 | 14.73 | 14.73 | 14.61 | 14.65 | 61,512 | -0.11(-0.75%) |
Sep 11, 2012 | 14.59 | 14.76 | 14.49 | 14.76 | 90,189 | +0.14(+0.96%) |
Sep 10, 2012 | 14.58 | 14.62 | 14.47 | 14.62 | 64,920 | +0.08(+0.55%) |
Sep 07, 2012 | 14.55 | 14.55 | 14.45 | 14.54 | 33,781 | -0.01(-0.07%) |
Sep 06, 2012 | 14.57 | 14.65 | 14.48 | 14.55 | 60,961 | +0.02(+0.14%) |
Sep 05, 2012 | 14.53 | 14.59 | 14.46 | 14.53 | 41,123 | +0.04(+0.28%) |
Sep 04, 2012 | 14.79 | 14.79 | 14.49 | 14.49 | 61,415 | -0.11(-0.75%) |
Aug 31, 2012 | 14.69 | 14.69 | 14.54 | 14.60 | 53,667 | +0.07(+0.48%) |
Aug 30, 2012 | 14.90 | 14.90 | 14.53 | 14.53 | 75,217 | -0.27(-1.82%) |
Aug 29, 2012 | 14.95 | 14.99 | 14.60 | 14.80 | 73,958 | +0.06(+0.41%) |
Aug 27, 2012 | 15.05 | 15.24 | 14.70 | 14.74 | 103,504 | -0.17(-1.14%) |
Aug 24, 2012 | 14.97 | 15.27 | 14.83 | 14.91 | 91,933 | +0.01(+0.07%) |
Aug 23, 2012 | 14.84 | 15.39 | 14.84 | 14.90 | 124,641 | +0.16(+1.09%) |
Aug 22, 2012 | 15.00 | 15.13 | 14.74 | 14.74 | 114,127 | -0.17(-1.14%) |
Aug 21, 2012 | 14.98 | 15.00 | 14.75 | 14.91 | 125,066 | +0.01(+0.07%) |
Aug 20, 2012 | 14.80 | 14.90 | 14.73 | 14.90 | 68,769 | +0.16(+1.09%) |
Aug 17, 2012 | 14.74 | 14.78 | 14.67 | 14.74 | 63,487 | +0.03(+0.20%) |
Aug 16, 2012 | 14.65 | 14.75 | 14.48 | 14.71 | 111,334 | +0.20(+1.38%) |
Aug 15, 2012 | 14.50 | 14.69 | 14.47 | 14.51 | 84,143 | +0.09(+0.62%) |
Aug 14, 2012 | 14.57 | 14.69 | 14.41 | 14.42 | 88,493 | -0.12(-0.83%) |
Aug 13, 2012 | 14.45 | 14.67 | 14.45 | 14.54 | 69,750 | +0.05(+0.35%) |
Aug 10, 2012 | 14.46 | 14.65 | 14.46 | 14.49 | 57,109 | -0.02(-0.14%) |
Aug 09, 2012 | 14.32 | 14.54 | 14.29 | 14.51 | 52,756 | +0.14(+0.97%) |
Aug 08, 2012 | 14.41 | 14.60 | 14.36 | 14.37 | 48,257 | -0.11(-0.76%) |
Aug 07, 2012 | 14.46 | 14.65 | 14.42 | 14.48 | 44,910 | -0.04(-0.28%) |
Aug 06, 2012 | 14.38 | 14.63 | 14.34 | 14.52 | 71,157 | +0.09(+0.62%) |
Aug 03, 2012 | 14.52 | 14.52 | 14.36 | 14.43 | 47,360 | +0.07(+0.49%) |
Aug 02, 2012 | 14.33 | 14.43 | 14.33 | 14.36 | 36,846 | -0.01(-0.07%) |
Aug 01, 2012 | 14.43 | 14.43 | 14.34 | 14.37 | 41,491 | -0.03(-0.21%) |
Jul 31, 2012 | 14.35 | 14.48 | 14.32 | 14.40 | 57,592 | +0.12(+0.84%) |
Jul 30, 2012 | 14.36 | 14.47 | 14.23 | 14.28 | 64,249 | -0.16(-1.11%) |
Jul 27, 2012 | 14.66 | 14.66 | 14.42 | 14.44 | 51,927 | -0.10(-0.69%) |
Jul 26, 2012 | 14.73 | 14.73 | 14.50 | 14.54 | 81,697 | -0.03(-0.21%) |
Jul 25, 2012 | 14.75 | 14.75 | 14.41 | 14.57 | 91,317 | +0.04(+0.28%) |
Jul 24, 2012 | 14.50 | 14.79 | 14.50 | 14.53 | 98,625 | +0.11(+0.76%) |
Jul 23, 2012 | 14.33 | 14.46 | 14.25 | 14.42 | 67,264 | +0.21(+1.48%) |
Jul 20, 2012 | 14.28 | 14.38 | 14.20 | 14.21 | 65,393 | -0.00(-0.04%) |
Jul 19, 2012 | 14.20 | 14.24 | 14.03 | 14.21 | 73,084 | +0.15(+1.04%) |
Jul 18, 2012 | 14.09 | 14.21 | 14.00 | 14.07 | 97,716 | +0.06(+0.42%) |
Jul 17, 2012 | 14.14 | 14.16 | 13.96 | 14.01 | 67,909 | -0.03(-0.21%) |
Jul 16, 2012 | 14.18 | 14.20 | 13.96 | 14.04 | 62,280 | +0.05(+0.36%) |
Jul 13, 2012 | 13.98 | 14.04 | 13.90 | 13.99 | 71,604 | +0.09(+0.65%) |
Jul 12, 2012 | 13.85 | 13.99 | 13.76 | 13.90 | 108,128 | -0.10(-0.71%) |
Jul 11, 2012 | 14.23 | 14.25 | 14.00 | 14.00 | 62,919 | -0.10(-0.71%) |
Jul 10, 2012 | 14.10 | 14.19 | 14.00 | 14.10 | 55,779 | +0.07(+0.50%) |
Jul 09, 2012 | 14.09 | 14.22 | 13.98 | 14.03 | 58,719 | -0.01(-0.07%) |
Jul 06, 2012 | 13.94 | 14.31 | 13.94 | 14.04 | 72,114 | -0.04(-0.28%) |
Jul 05, 2012 | 14.23 | 14.73 | 14.05 | 14.08 | 140,795 | -0.09(-0.64%) |
Jul 03, 2012 | 14.21 | 14.73 | 14.17 | 14.17 | 60,596 | -0.18(-1.25%) |
Jul 02, 2012 | 14.26 | 14.89 | 14.20 | 14.35 | 85,157 | +0.30(+2.14%) |
Jun 29, 2012 | 14.46 | 14.53 | 14.05 | 14.05 | 133,333 | -0.27(-1.89%) |
Jun 28, 2012 | 14.45 | 14.45 | 14.03 | 14.32 | 99,285 | -0.07(-0.49%) |
Jun 27, 2012 | 14.54 | 14.89 | 14.32 | 14.39 | 108,034 | -0.06(-0.42%) |
Jun 26, 2012 | 14.47 | 14.64 | 14.22 | 14.45 | 137,581 | +0.08(+0.56%) |
Jun 25, 2012 | 14.14 | 14.37 | 14.09 | 14.37 | 73,328 | +0.27(+1.91%) |
Jun 22, 2012 | 14.06 | 14.17 | 13.98 | 14.10 | 60,985 | +0.08(+0.57%) |
Jun 21, 2012 | 13.92 | 14.08 | 13.90 | 14.02 | 100,434 | +0.20(+1.45%) |
Jun 20, 2012 | 13.89 | 13.89 | 13.66 | 13.82 | 67,805 | +0.12(+0.88%) |
Jun 19, 2012 | 13.49 | 13.70 | 13.56 | 13.70 | 46,143 | +0.21(+1.56%) |
Jun 18, 2012 | 13.73 | 13.73 | 13.49 | 13.49 | 96,463 | -0.12(-0.88%) |
Jun 15, 2012 | 13.65 | 13.74 | 13.50 | 13.61 | 113,188 | +0.03(+0.22%) |
Jun 14, 2012 | 13.62 | 13.62 | 13.49 | 13.58 | 45,623 | +0.08(+0.59%) |
Jun 13, 2012 | 13.57 | 13.57 | 13.44 | 13.50 | 49,495 | +0.00(+0.00%) |
Jun 12, 2012 | 13.53 | 13.74 | 13.43 | 13.50 | 70,293 | +0.07(+0.52%) |
Jun 11, 2012 | 13.64 | 13.69 | 13.43 | 13.43 | 55,027 | -0.09(-0.67%) |
Jun 08, 2012 | 13.37 | 13.52 | 13.30 | 13.52 | 40,461 | +0.25(+1.88%) |
Jun 07, 2012 | 13.33 | 13.33 | 13.24 | 13.27 | 68,930 | +0.08(+0.61%) |
Jun 06, 2012 | 13.34 | 13.39 | 13.16 | 13.19 | 123,078 | -0.02(-0.15%) |
Jun 05, 2012 | 13.37 | 13.41 | 13.16 | 13.21 | 126,789 | -0.13(-0.97%) |
Jun 04, 2012 | 13.72 | 13.82 | 13.32 | 13.34 | 192,787 | -0.42(-3.05%) |