Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.36 | 14.40 | 14.16 | 14.18 | 85,586 | -0.29(-2.02%) |
May 30, 2013 | 14.37 | 14.50 | 14.37 | 14.47 | 41,247 | +0.08(+0.55%) |
May 29, 2013 | 14.55 | 14.55 | 14.31 | 14.39 | 50,963 | -0.21(-1.42%) |
May 28, 2013 | 14.50 | 14.75 | 14.44 | 14.60 | 131,770 | +0.20(+1.37%) |
May 24, 2013 | 14.26 | 14.40 | 14.17 | 14.40 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.26 | 14.34 | 14.15 | 14.29 | 0 | -0.04(-0.30%) |
May 22, 2013 | 14.59 | 14.75 | 14.24 | 14.34 | 0 | -0.28(-1.93%) |
May 21, 2013 | 14.51 | 14.65 | 14.43 | 14.62 | 0 | +0.07(+0.49%) |
May 20, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 0 | +0.05(+0.34%) |
May 17, 2013 | 14.39 | 14.51 | 14.36 | 14.50 | 0 | +0.13(+0.88%) |
May 16, 2013 | 14.29 | 14.40 | 14.27 | 14.37 | 100,614 | +0.06(+0.44%) |
May 15, 2013 | 14.30 | 14.39 | 14.17 | 14.31 | 0 | +0.09(+0.65%) |
May 13, 2013 | 14.25 | 14.26 | 14.16 | 14.22 | 0 | -0.04(-0.25%) |
May 10, 2013 | 14.32 | 14.32 | 14.20 | 14.25 | 0 | +0.01(+0.05%) |
May 09, 2013 | 14.38 | 14.38 | 14.23 | 14.24 | 0 | -0.17(-1.18%) |
May 08, 2013 | 14.34 | 14.43 | 14.14 | 14.41 | 0 | +0.05(+0.34%) |
May 07, 2013 | 14.17 | 14.36 | 14.08 | 14.36 | 0 | +0.18(+1.24%) |
May 06, 2013 | 14.10 | 14.27 | 14.05 | 14.19 | 0 | +0.13(+0.90%) |
May 03, 2013 | 14.08 | 14.15 | 14.05 | 14.06 | 0 | +0.16(+1.12%) |
May 02, 2013 | 13.76 | 14.09 | 13.76 | 13.91 | 0 | +0.17(+1.23%) |
May 01, 2013 | 14.24 | 14.24 | 13.74 | 13.74 | 248,045 | -0.56(-3.95%) |
Apr 30, 2013 | 14.15 | 14.30 | 14.08 | 14.30 | 0 | +0.11(+0.80%) |
Apr 29, 2013 | 14.19 | 14.25 | 14.06 | 14.19 | 126,330 | +0.08(+0.60%) |
Apr 26, 2013 | 14.13 | 14.22 | 13.97 | 14.10 | 150,473 | -0.11(-0.79%) |
Apr 25, 2013 | 14.14 | 14.23 | 14.12 | 14.22 | 0 | +0.07(+0.50%) |
Apr 24, 2013 | 14.19 | 14.23 | 14.01 | 14.15 | 182,171 | -0.09(-0.64%) |
Apr 23, 2013 | 14.75 | 14.75 | 14.04 | 14.24 | 214,058 | -0.38(-2.61%) |
Apr 22, 2013 | 14.68 | 14.68 | 14.37 | 14.62 | 133,967 | -0.09(-0.62%) |
Apr 19, 2013 | 14.50 | 14.79 | 14.48 | 14.71 | 121,951 | +0.18(+1.26%) |
Apr 18, 2013 | 14.53 | 14.61 | 14.39 | 14.53 | 163,932 | -0.01(-0.05%) |
Apr 17, 2013 | 14.57 | 14.64 | 14.39 | 14.53 | 230,592 | -0.19(-1.29%) |
Apr 16, 2013 | 14.63 | 14.76 | 14.47 | 14.72 | 154,901 | +0.22(+1.51%) |
Apr 15, 2013 | 14.89 | 14.93 | 14.44 | 14.51 | 207,642 | -0.50(-3.34%) |
Apr 12, 2013 | 15.01 | 15.03 | 14.91 | 15.01 | 96,825 | -0.04(-0.28%) |
Apr 11, 2013 | 15.29 | 15.29 | 15.01 | 15.05 | 198,866 | -0.26(-1.71%) |
Apr 10, 2013 | 15.07 | 15.35 | 15.07 | 15.31 | 116,804 | +0.25(+1.64%) |
Apr 09, 2013 | 15.12 | 15.23 | 15.06 | 15.06 | 180,983 | -0.08(-0.51%) |
Apr 08, 2013 | 15.11 | 15.14 | 14.91 | 15.14 | 60,866 | +0.10(+0.66%) |
Apr 05, 2013 | 14.75 | 15.07 | 14.75 | 15.04 | 179,734 | +0.04(+0.28%) |
Apr 04, 2013 | 15.00 | 15.10 | 14.90 | 15.00 | 186,281 | +0.04(+0.28%) |
Apr 03, 2013 | 15.21 | 15.21 | 14.96 | 14.96 | 194,116 | -0.25(-1.63%) |
Apr 02, 2013 | 15.46 | 15.52 | 15.20 | 15.21 | 171,585 | -0.22(-1.42%) |
Apr 01, 2013 | 15.66 | 15.70 | 15.32 | 15.42 | 287,104 | -0.22(-1.40%) |
Mar 28, 2013 | 15.78 | 15.78 | 15.64 | 15.64 | 178,382 | -0.09(-0.58%) |
Mar 27, 2013 | 15.70 | 15.78 | 15.64 | 15.73 | 136,168 | -0.04(-0.27%) |
Mar 26, 2013 | 15.79 | 15.79 | 15.62 | 15.78 | 84,531 | +0.01(+0.09%) |
Mar 25, 2013 | 15.76 | 15.80 | 15.62 | 15.76 | 174,216 | +0.05(+0.31%) |
Mar 22, 2013 | 15.71 | 15.76 | 15.66 | 15.71 | 158,691 | +0.03(+0.18%) |
Mar 21, 2013 | 15.60 | 15.76 | 15.60 | 15.69 | 168,992 | -0.06(-0.36%) |
Mar 20, 2013 | 15.71 | 15.78 | 15.60 | 15.74 | 108,259 | +0.08(+0.54%) |
Mar 19, 2013 | 15.64 | 15.68 | 15.50 | 15.66 | 154,831 | +0.10(+0.64%) |
Mar 18, 2013 | 15.45 | 15.64 | 15.45 | 15.56 | 151,900 | -0.05(-0.34%) |
Mar 15, 2013 | 15.59 | 15.61 | 15.45 | 15.61 | 615,852 | +0.07(+0.48%) |
Mar 14, 2013 | 15.37 | 15.64 | 15.37 | 15.54 | 278,705 | +0.16(+1.01%) |
Mar 13, 2013 | 15.33 | 15.38 | 15.28 | 15.38 | 155,883 | +0.01(+0.05%) |
Mar 12, 2013 | 15.47 | 15.51 | 15.35 | 15.37 | 220,846 | -0.12(-0.77%) |
Mar 11, 2013 | 15.32 | 15.51 | 15.23 | 15.49 | 386,752 | +0.10(+0.64%) |
Mar 08, 2013 | 15.04 | 15.51 | 15.02 | 15.40 | 1,591,373 | +0.49(+3.32%) |
Mar 07, 2013 | 14.74 | 14.97 | 14.74 | 14.90 | 204,128 | +0.12(+0.81%) |
Mar 06, 2013 | 14.62 | 14.83 | 14.57 | 14.78 | 128,741 | +0.17(+1.16%) |
Mar 05, 2013 | 14.61 | 14.70 | 14.53 | 14.61 | 108,633 | +0.06(+0.39%) |
Mar 04, 2013 | 14.36 | 14.63 | 14.34 | 14.56 | 112,994 | +0.12(+0.83%) |
Mar 01, 2013 | 14.30 | 14.52 | 14.23 | 14.44 | 104,872 | -0.01(-0.10%) |
Feb 28, 2013 | 14.49 | 14.56 | 14.38 | 14.45 | 155,014 | -0.03(-0.20%) |
Feb 27, 2013 | 14.45 | 14.66 | 14.45 | 14.48 | 123,821 | +0.06(+0.39%) |
Feb 26, 2013 | 14.37 | 14.62 | 14.36 | 14.42 | 78,331 | +0.10(+0.73%) |
Feb 25, 2013 | 14.70 | 14.75 | 14.31 | 14.32 | 88,777 | -0.34(-2.29%) |
Feb 22, 2013 | 14.64 | 14.68 | 14.53 | 14.65 | 77,872 | +0.12(+0.82%) |
Feb 21, 2013 | 14.63 | 14.80 | 14.49 | 14.53 | 60,517 | -0.05(-0.34%) |
Feb 20, 2013 | 14.73 | 15.04 | 14.58 | 14.58 | 118,600 | -0.17(-1.14%) |
Feb 19, 2013 | 14.67 | 14.77 | 14.57 | 14.75 | 104,734 | +0.12(+0.81%) |
Feb 15, 2013 | 14.63 | 14.77 | 14.46 | 14.63 | 119,866 | +0.06(+0.38%) |
Feb 14, 2013 | 14.62 | 14.70 | 14.55 | 14.58 | 59,237 | -0.11(-0.76%) |
Feb 13, 2013 | 14.68 | 14.71 | 14.53 | 14.69 | 59,828 | +0.00(+0.00%) |
Feb 12, 2013 | 14.50 | 14.72 | 14.50 | 14.69 | 89,568 | +0.08(+0.57%) |
Feb 11, 2013 | 14.50 | 14.62 | 14.39 | 14.60 | 50,940 | +0.10(+0.72%) |
Feb 08, 2013 | 14.54 | 14.58 | 14.45 | 14.50 | 51,600 | +0.01(+0.10%) |
Feb 07, 2013 | 14.47 | 14.52 | 14.30 | 14.48 | 90,407 | -0.04(-0.24%) |
Feb 06, 2013 | 14.50 | 14.63 | 14.36 | 14.52 | 93,527 | +0.04(+0.29%) |
Feb 04, 2013 | 14.51 | 14.51 | 14.34 | 14.48 | 159,572 | -0.18(-1.22%) |
Feb 01, 2013 | 14.54 | 14.69 | 14.48 | 14.66 | 108,127 | +0.15(+1.04%) |
Jan 31, 2013 | 14.45 | 14.54 | 14.27 | 14.51 | 195,952 | +0.05(+0.34%) |
Jan 30, 2013 | 14.58 | 14.61 | 14.39 | 14.46 | 107,085 | -0.19(-1.29%) |
Jan 29, 2013 | 14.53 | 14.67 | 14.40 | 14.65 | 105,047 | +0.06(+0.43%) |
Jan 28, 2013 | 14.40 | 14.62 | 14.25 | 14.58 | 100,496 | +0.23(+1.61%) |
Jan 25, 2013 | 14.58 | 14.58 | 14.20 | 14.35 | 121,301 | -0.14(-0.97%) |
Jan 24, 2013 | 14.51 | 14.55 | 14.37 | 14.49 | 70,295 | +0.05(+0.34%) |
Jan 23, 2013 | 14.72 | 14.72 | 14.35 | 14.44 | 67,317 | -0.24(-1.67%) |
Jan 22, 2013 | 14.60 | 14.70 | 14.53 | 14.69 | 83,820 | +0.13(+0.86%) |
Jan 18, 2013 | 14.73 | 14.73 | 14.48 | 14.56 | 81,173 | -0.15(-1.00%) |
Jan 17, 2013 | 14.52 | 14.71 | 14.47 | 14.71 | 107,159 | +0.22(+1.55%) |
Jan 16, 2013 | 14.50 | 14.53 | 14.44 | 14.48 | 75,700 | -0.06(-0.43%) |
Jan 15, 2013 | 14.44 | 14.57 | 14.18 | 14.55 | 49,693 | +0.02(+0.14%) |
Jan 14, 2013 | 14.37 | 14.53 | 14.28 | 14.53 | 61,855 | +0.10(+0.73%) |
Jan 11, 2013 | 14.64 | 14.65 | 14.30 | 14.42 | 81,128 | -0.19(-1.29%) |
Jan 10, 2013 | 14.60 | 14.64 | 14.45 | 14.61 | 35,175 | +0.05(+0.34%) |
Jan 09, 2013 | 14.58 | 14.60 | 14.41 | 14.56 | 80,267 | -0.00(-0.02%) |
Jan 08, 2013 | 14.62 | 14.72 | 14.41 | 14.56 | 73,861 | -0.03(-0.22%) |
Jan 07, 2013 | 14.65 | 14.76 | 14.55 | 14.60 | 71,645 | -0.17(-1.18%) |
Jan 04, 2013 | 14.84 | 14.95 | 14.69 | 14.77 | 125,043 | +0.02(+0.14%) |
Jan 03, 2013 | 14.74 | 14.80 | 14.50 | 14.75 | 126,224 | +0.01(+0.05%) |
Jan 02, 2013 | 14.43 | 14.77 | 14.36 | 14.74 | 244,215 | +0.56(+3.94%) |
Dec 31, 2012 | 14.00 | 14.23 | 13.92 | 14.18 | 132,649 | +0.24(+1.71%) |
Dec 28, 2012 | 13.95 | 14.09 | 13.83 | 13.95 | 66,970 | -0.08(-0.55%) |
Dec 27, 2012 | 14.12 | 14.12 | 13.78 | 14.02 | 107,641 | -0.06(-0.45%) |
Dec 26, 2012 | 14.17 | 14.20 | 14.00 | 14.09 | 101,534 | -0.08(-0.54%) |
Dec 24, 2012 | 14.26 | 14.26 | 14.04 | 14.16 | 38,067 | -0.10(-0.69%) |
Dec 21, 2012 | 14.28 | 14.37 | 14.01 | 14.26 | 638,873 | -0.06(-0.44%) |
Dec 20, 2012 | 14.23 | 14.33 | 14.13 | 14.32 | 120,822 | +0.13(+0.89%) |
Dec 19, 2012 | 14.09 | 14.28 | 13.99 | 14.20 | 145,407 | +0.14(+1.00%) |
Dec 18, 2012 | 13.94 | 14.09 | 13.92 | 14.06 | 133,814 | +0.12(+0.85%) |
Dec 17, 2012 | 13.86 | 13.99 | 13.81 | 13.94 | 116,736 | +0.20(+1.43%) |
Dec 14, 2012 | 13.77 | 13.89 | 13.71 | 13.74 | 94,159 | -0.04(-0.26%) |
Dec 13, 2012 | 13.85 | 13.91 | 13.74 | 13.78 | 64,746 | -0.09(-0.66%) |
Dec 12, 2012 | 14.11 | 14.16 | 13.81 | 13.87 | 101,666 | -0.17(-1.20%) |
Dec 11, 2012 | 13.99 | 14.08 | 13.85 | 14.04 | 108,657 | +0.16(+1.16%) |
Dec 10, 2012 | 13.92 | 13.97 | 13.82 | 13.88 | 63,316 | -0.02(-0.15%) |
Dec 07, 2012 | 13.99 | 13.99 | 13.73 | 13.90 | 48,225 | +0.01(+0.05%) |
Dec 06, 2012 | 13.88 | 14.02 | 13.85 | 13.89 | 84,499 | -0.06(-0.40%) |
Dec 05, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 127,920 | +0.15(+1.06%) |
Dec 04, 2012 | 13.85 | 13.86 | 13.65 | 13.80 | 69,939 | -0.03(-0.20%) |
Nov 30, 2012 | 13.90 | 13.90 | 13.65 | 13.83 | 156,155 | -0.01(-0.10%) |
Nov 29, 2012 | 13.81 | 13.85 | 13.70 | 13.84 | 110,766 | +0.16(+1.18%) |
Nov 28, 2012 | 13.64 | 13.88 | 13.43 | 13.68 | 136,137 | +0.04(+0.31%) |
Nov 27, 2012 | 13.62 | 13.73 | 13.53 | 13.64 | 160,471 | +0.03(+0.25%) |
Nov 26, 2012 | 13.61 | 13.62 | 13.50 | 13.60 | 224,794 | +0.01(+0.10%) |
Nov 23, 2012 | 13.57 | 13.69 | 13.55 | 13.59 | 137,243 | +0.09(+0.67%) |
Nov 21, 2012 | 13.63 | 13.63 | 13.44 | 13.50 | 69,019 | -0.04(-0.31%) |
Nov 20, 2012 | 13.65 | 13.73 | 13.54 | 13.54 | 188,333 | -0.09(-0.66%) |
Nov 19, 2012 | 13.60 | 13.69 | 13.52 | 13.63 | 178,106 | +0.32(+2.39%) |
Nov 16, 2012 | 13.17 | 13.36 | 13.10 | 13.31 | 139,487 | +0.08(+0.63%) |
Nov 15, 2012 | 13.30 | 13.46 | 13.11 | 13.23 | 170,128 | -0.03(-0.21%) |
Nov 14, 2012 | 13.64 | 13.64 | 13.20 | 13.26 | 180,269 | -0.32(-2.35%) |
Nov 13, 2012 | 13.73 | 13.82 | 13.56 | 13.58 | 69,830 | -0.19(-1.36%) |
Nov 12, 2012 | 13.79 | 13.85 | 13.72 | 13.76 | 61,367 | -0.01(-0.10%) |
Nov 09, 2012 | 13.87 | 13.96 | 13.72 | 13.78 | 231,785 | -0.10(-0.75%) |
Nov 08, 2012 | 13.97 | 14.05 | 13.86 | 13.88 | 169,785 | -0.08(-0.54%) |
Nov 07, 2012 | 14.38 | 14.38 | 13.91 | 13.96 | 133,174 | -0.58(-3.96%) |
Nov 06, 2012 | 14.50 | 14.55 | 14.35 | 14.53 | 272,411 | +0.08(+0.58%) |
Nov 05, 2012 | 14.46 | 14.51 | 14.39 | 14.45 | 143,364 | -0.01(-0.05%) |
Nov 02, 2012 | 14.70 | 14.70 | 14.43 | 14.45 | 139,611 | -0.21(-1.46%) |
Nov 01, 2012 | 14.75 | 14.77 | 14.52 | 14.67 | 180,224 | -0.05(-0.34%) |
Oct 31, 2012 | 14.79 | 14.79 | 14.61 | 14.72 | 162,068 | -0.10(-0.70%) |
Oct 26, 2012 | 14.88 | 14.82 | 14.82 | 14.82 | 114,403 | -0.04(-0.28%) |
Oct 25, 2012 | 14.90 | 14.90 | 14.68 | 14.86 | 184,794 | +0.10(+0.70%) |
Oct 24, 2012 | 14.71 | 14.82 | 14.58 | 14.76 | 158,623 | +0.08(+0.57%) |
Oct 23, 2012 | 14.20 | 14.79 | 14.09 | 14.68 | 176,470 | +0.40(+2.81%) |
Oct 19, 2012 | 14.36 | 14.42 | 14.19 | 14.28 | 174,031 | -0.15(-1.01%) |
Oct 18, 2012 | 14.56 | 14.56 | 14.40 | 14.42 | 105,814 | -0.12(-0.86%) |
Oct 17, 2012 | 14.50 | 14.61 | 14.40 | 14.54 | 105,557 | +0.09(+0.62%) |
Oct 16, 2012 | 14.74 | 14.74 | 14.40 | 14.45 | 128,245 | -0.21(-1.46%) |
Oct 15, 2012 | 14.72 | 14.75 | 14.57 | 14.67 | 134,538 | -0.01(-0.05%) |
Oct 12, 2012 | 14.90 | 14.90 | 14.65 | 14.68 | 136,820 | -0.25(-1.67%) |
Oct 11, 2012 | 14.95 | 15.00 | 14.87 | 14.93 | 138,322 | +0.03(+0.23%) |
Oct 10, 2012 | 14.84 | 14.89 | 14.70 | 14.89 | 267,776 | +0.12(+0.80%) |
Oct 09, 2012 | 14.92 | 14.92 | 14.70 | 14.77 | 168,525 | -0.11(-0.75%) |
Oct 08, 2012 | 14.76 | 14.90 | 14.61 | 14.88 | 238,671 | -0.45(-2.93%) |
Oct 05, 2012 | 15.34 | 15.54 | 15.26 | 15.33 | 68,763 | +0.06(+0.41%) |
Oct 04, 2012 | 15.26 | 15.34 | 15.09 | 15.27 | 78,519 | +0.12(+0.78%) |
Oct 03, 2012 | 15.29 | 15.33 | 15.13 | 15.15 | 81,151 | -0.12(-0.77%) |
Oct 02, 2012 | 15.29 | 15.38 | 15.22 | 15.27 | 81,903 | +0.01(+0.09%) |
Oct 01, 2012 | 15.42 | 15.49 | 15.22 | 15.26 | 72,160 | -0.02(-0.14%) |
Sep 28, 2012 | 15.40 | 15.42 | 15.25 | 15.28 | 69,407 | -0.21(-1.36%) |
Sep 27, 2012 | 15.51 | 15.57 | 15.33 | 15.49 | 86,377 | +0.09(+0.56%) |
Sep 26, 2012 | 15.49 | 15.60 | 15.37 | 15.40 | 86,813 | -0.04(-0.27%) |
Sep 25, 2012 | 15.71 | 15.79 | 15.40 | 15.44 | 147,086 | -0.17(-1.06%) |
Sep 24, 2012 | 15.50 | 15.83 | 15.37 | 15.61 | 188,504 | +0.01(+0.09%) |
Sep 21, 2012 | 15.85 | 15.85 | 15.32 | 15.60 | 523,319 | +0.01(+0.04%) |
Sep 20, 2012 | 15.38 | 15.63 | 15.32 | 15.59 | 114,342 | +0.14(+0.90%) |
Sep 19, 2012 | 15.53 | 15.56 | 15.39 | 15.45 | 102,369 | -0.08(-0.49%) |
Sep 18, 2012 | 15.37 | 15.55 | 15.15 | 15.53 | 172,207 | +0.16(+1.04%) |
Sep 17, 2012 | 15.29 | 15.40 | 15.08 | 15.37 | 161,717 | +0.06(+0.36%) |
Sep 14, 2012 | 15.23 | 15.40 | 15.10 | 15.31 | 235,996 | +0.05(+0.32%) |
Sep 13, 2012 | 15.09 | 15.37 | 14.95 | 15.26 | 215,677 | +0.15(+1.01%) |
Sep 12, 2012 | 15.14 | 15.15 | 13.78 | 15.11 | 73,046 | +0.05(+0.32%) |
Sep 11, 2012 | 15.08 | 15.17 | 14.88 | 15.06 | 64,068 | +0.05(+0.32%) |
Sep 10, 2012 | 15.15 | 15.17 | 14.97 | 15.02 | 83,274 | -0.11(-0.73%) |
Sep 07, 2012 | 15.12 | 15.15 | 15.02 | 15.13 | 87,491 | +0.12(+0.83%) |
Sep 06, 2012 | 14.82 | 15.06 | 14.81 | 15.00 | 136,832 | +0.28(+1.93%) |
Sep 05, 2012 | 14.90 | 14.90 | 14.50 | 14.72 | 103,965 | -0.03(-0.23%) |
Sep 04, 2012 | 14.60 | 14.77 | 14.44 | 14.75 | 129,358 | +0.19(+1.33%) |
Aug 31, 2012 | 14.77 | 14.78 | 14.52 | 14.56 | 77,033 | -0.07(-0.47%) |
Aug 30, 2012 | 14.70 | 14.70 | 14.61 | 14.63 | 36,239 | -0.16(-1.08%) |
Aug 29, 2012 | 14.71 | 14.86 | 14.57 | 14.79 | 65,758 | +0.17(+1.14%) |
Aug 27, 2012 | 14.57 | 14.63 | 14.41 | 14.62 | 62,774 | +0.16(+1.14%) |
Aug 24, 2012 | 14.34 | 14.54 | 14.32 | 14.46 | 45,671 | +0.06(+0.43%) |
Aug 23, 2012 | 14.65 | 14.65 | 14.37 | 14.39 | 50,801 | -0.23(-1.59%) |
Aug 22, 2012 | 14.77 | 14.81 | 14.59 | 14.63 | 29,678 | -0.15(-1.00%) |
Aug 21, 2012 | 14.88 | 15.09 | 14.74 | 14.78 | 93,366 | -0.04(-0.25%) |
Aug 20, 2012 | 14.68 | 14.83 | 14.66 | 14.81 | 69,611 | +0.06(+0.42%) |
Aug 17, 2012 | 14.59 | 14.77 | 14.56 | 14.75 | 68,440 | +0.11(+0.75%) |
Aug 16, 2012 | 14.53 | 14.67 | 14.31 | 14.64 | 66,770 | +0.14(+0.95%) |
Aug 15, 2012 | 14.28 | 14.52 | 14.28 | 14.50 | 81,660 | +0.20(+1.39%) |
Aug 14, 2012 | 14.42 | 14.51 | 14.25 | 14.31 | 100,263 | -0.05(-0.38%) |
Aug 13, 2012 | 14.33 | 14.39 | 14.10 | 14.36 | 63,465 | +0.04(+0.29%) |
Aug 10, 2012 | 14.45 | 14.48 | 14.27 | 14.32 | 54,914 | -0.10(-0.71%) |
Aug 09, 2012 | 14.55 | 14.67 | 14.37 | 14.42 | 45,729 | -0.10(-0.66%) |
Aug 08, 2012 | 14.49 | 14.69 | 14.41 | 14.52 | 51,085 | +0.00(+0.00%) |
Aug 07, 2012 | 14.53 | 14.70 | 14.41 | 14.52 | 89,780 | +0.09(+0.62%) |
Aug 06, 2012 | 14.39 | 14.57 | 14.18 | 14.43 | 63,807 | +0.01(+0.05%) |
Aug 03, 2012 | 14.13 | 14.46 | 14.13 | 14.42 | 94,785 | +0.48(+3.44%) |
Aug 02, 2012 | 14.00 | 14.11 | 13.78 | 13.94 | 107,652 | -0.17(-1.21%) |
Aug 01, 2012 | 14.42 | 14.52 | 14.10 | 14.11 | 136,009 | -0.29(-2.05%) |
Jul 31, 2012 | 14.35 | 14.50 | 14.35 | 14.41 | 79,734 | -0.00(-0.02%) |
Jul 30, 2012 | 14.42 | 14.55 | 14.37 | 14.41 | 67,918 | -0.05(-0.35%) |
Jul 27, 2012 | 14.18 | 14.57 | 14.04 | 14.46 | 116,880 | +0.32(+2.23%) |
Jul 26, 2012 | 14.28 | 14.28 | 14.02 | 14.15 | 67,176 | +0.06(+0.44%) |
Jul 25, 2012 | 14.20 | 14.31 | 13.99 | 14.09 | 108,860 | +0.00(+0.00%) |
Jul 24, 2012 | 14.31 | 14.35 | 13.99 | 14.09 | 154,328 | -0.14(-0.96%) |
Jul 23, 2012 | 14.19 | 14.33 | 14.19 | 14.22 | 122,290 | -0.22(-1.52%) |
Jul 20, 2012 | 14.50 | 14.58 | 14.42 | 14.44 | 117,840 | -0.15(-1.03%) |
Jul 19, 2012 | 14.90 | 14.92 | 14.59 | 14.59 | 49,198 | -0.25(-1.71%) |
Jul 18, 2012 | 14.93 | 15.01 | 14.80 | 14.85 | 101,606 | -0.10(-0.64%) |
Jul 17, 2012 | 14.98 | 15.01 | 14.77 | 14.94 | 87,771 | +0.06(+0.41%) |
Jul 16, 2012 | 14.95 | 15.01 | 14.85 | 14.88 | 86,707 | -0.10(-0.69%) |
Jul 13, 2012 | 14.81 | 15.01 | 14.79 | 14.98 | 116,942 | +0.25(+1.68%) |
Jul 12, 2012 | 14.72 | 14.79 | 14.55 | 14.74 | 135,374 | -0.08(-0.51%) |
Jul 11, 2012 | 14.81 | 14.85 | 14.71 | 14.81 | 85,091 | +0.00(+0.00%) |
Jul 10, 2012 | 15.01 | 15.01 | 14.73 | 14.81 | 115,830 | -0.10(-0.64%) |
Jul 09, 2012 | 14.93 | 15.01 | 14.80 | 14.91 | 136,684 | -0.10(-0.64%) |
Jul 06, 2012 | 14.80 | 15.04 | 14.78 | 15.01 | 105,199 | +0.01(+0.09%) |
Jul 05, 2012 | 15.10 | 15.10 | 14.91 | 14.99 | 64,674 | -0.11(-0.73%) |
Jul 03, 2012 | 15.01 | 15.10 | 14.86 | 15.10 | 110,026 | +0.13(+0.87%) |
Jul 02, 2012 | 14.81 | 14.98 | 14.66 | 14.97 | 139,899 | +0.16(+1.11%) |
Jun 29, 2012 | 14.81 | 14.84 | 14.55 | 14.81 | 186,992 | +0.34(+2.37%) |
Jun 28, 2012 | 14.35 | 14.46 | 14.16 | 14.46 | 81,257 | +0.04(+0.29%) |
Jun 27, 2012 | 14.19 | 14.48 | 14.10 | 14.42 | 165,749 | +0.21(+1.50%) |
Jun 26, 2012 | 14.07 | 14.29 | 13.97 | 14.21 | 118,449 | +0.16(+1.17%) |
Jun 25, 2012 | 14.07 | 14.14 | 13.96 | 14.04 | 74,841 | -0.26(-1.82%) |
Jun 22, 2012 | 14.17 | 14.37 | 14.08 | 14.31 | 233,260 | +0.25(+1.76%) |
Jun 21, 2012 | 14.35 | 14.44 | 13.98 | 14.06 | 130,220 | -0.32(-2.24%) |
Jun 20, 2012 | 14.46 | 14.55 | 14.32 | 14.38 | 71,693 | -0.11(-0.76%) |
Jun 19, 2012 | 14.20 | 14.55 | 14.18 | 14.49 | 186,409 | +0.32(+2.23%) |
Jun 18, 2012 | 14.07 | 14.26 | 13.99 | 14.18 | 214,995 | +0.02(+0.14%) |
Jun 15, 2012 | 14.00 | 14.21 | 13.92 | 14.15 | 1,144,426 | +0.14(+0.98%) |
Jun 14, 2012 | 13.85 | 14.07 | 13.83 | 14.02 | 211,214 | +0.19(+1.34%) |
Jun 13, 2012 | 13.80 | 14.09 | 13.78 | 13.83 | 151,524 | +0.01(+0.10%) |
Jun 12, 2012 | 13.79 | 13.86 | 13.66 | 13.82 | 186,744 | +0.16(+1.15%) |
Jun 11, 2012 | 14.18 | 14.18 | 13.66 | 13.66 | 213,315 | -0.29(-2.06%) |
Jun 08, 2012 | 13.72 | 14.04 | 13.69 | 13.95 | 141,044 | +0.17(+1.24%) |
Jun 07, 2012 | 13.85 | 13.98 | 13.74 | 13.78 | 228,284 | +0.10(+0.70%) |
Jun 06, 2012 | 13.44 | 13.69 | 13.44 | 13.68 | 197,491 | +0.32(+2.36%) |
Jun 05, 2012 | 13.17 | 13.37 | 13.17 | 13.37 | 266,456 | +0.15(+1.14%) |
Jun 04, 2012 | 13.23 | 13.34 | 13.16 | 13.22 | 151,140 | +0.03(+0.26%) |