Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.16 | 18.49 | 18.09 | 18.15 | 148,829 | -0.11(-0.60%) |
May 30, 2013 | 18.39 | 18.66 | 18.16 | 18.25 | 148,858 | +0.05(+0.28%) |
May 29, 2013 | 18.74 | 19.37 | 18.16 | 18.20 | 348,328 | -0.33(-1.77%) |
May 28, 2013 | 18.81 | 19.34 | 18.41 | 18.53 | 278,287 | -0.07(-0.36%) |
May 27, 2013 | 18.50 | 18.67 | 18.38 | 18.60 | 93,446 | +0.00(+0.00%) |
May 24, 2013 | 18.50 | 18.67 | 18.38 | 18.60 | 93,446 | +0.06(+0.30%) |
May 23, 2013 | 18.48 | 18.62 | 18.36 | 18.54 | 112,930 | -0.05(-0.25%) |
May 22, 2013 | 18.83 | 19.09 | 18.52 | 18.59 | 181,536 | -0.28(-1.49%) |
May 21, 2013 | 18.90 | 18.90 | 18.70 | 18.87 | 135,394 | -0.07(-0.38%) |
May 20, 2013 | 18.85 | 19.03 | 18.81 | 18.94 | 97,943 | +0.00(+0.00%) |
May 17, 2013 | 18.87 | 18.98 | 18.73 | 18.94 | 129,393 | +0.14(+0.76%) |
May 16, 2013 | 18.64 | 19.00 | 18.64 | 18.80 | 120,406 | +0.04(+0.19%) |
May 15, 2013 | 18.50 | 18.93 | 18.50 | 18.76 | 148,879 | +0.16(+0.85%) |
May 14, 2013 | 18.29 | 18.62 | 18.26 | 18.60 | 208,512 | +0.29(+1.57%) |
May 13, 2013 | 18.30 | 18.44 | 18.18 | 18.32 | 67,406 | -0.05(-0.28%) |
May 10, 2013 | 18.33 | 18.37 | 18.17 | 18.37 | 85,075 | +0.12(+0.64%) |
May 09, 2013 | 18.55 | 18.55 | 18.14 | 18.25 | 187,500 | -0.37(-2.01%) |
May 08, 2013 | 18.79 | 18.83 | 18.47 | 18.62 | 139,279 | -0.22(-1.17%) |
May 07, 2013 | 18.55 | 18.85 | 18.33 | 18.84 | 230,977 | +0.28(+1.49%) |
May 06, 2013 | 18.58 | 18.58 | 18.30 | 18.57 | 123,100 | +0.04(+0.22%) |
May 03, 2013 | 18.37 | 18.63 | 18.03 | 18.53 | 220,155 | +0.37(+2.03%) |
May 02, 2013 | 18.07 | 18.24 | 18.01 | 18.16 | 127,310 | +0.20(+1.14%) |
May 01, 2013 | 18.54 | 18.81 | 17.95 | 17.95 | 455,565 | -0.69(-3.71%) |
Apr 30, 2013 | 18.53 | 18.64 | 18.41 | 18.64 | 192,325 | +0.08(+0.41%) |
Apr 29, 2013 | 18.46 | 18.68 | 18.46 | 18.57 | 105,130 | +0.09(+0.50%) |
Apr 26, 2013 | 18.65 | 18.74 | 18.45 | 18.47 | 170,743 | -0.19(-1.01%) |
Apr 25, 2013 | 18.78 | 19.03 | 18.57 | 18.66 | 86,259 | -0.05(-0.25%) |
Apr 24, 2013 | 18.52 | 18.74 | 18.44 | 18.71 | 234,525 | +0.19(+1.02%) |
Apr 23, 2013 | 18.36 | 18.53 | 18.20 | 18.52 | 150,080 | +0.28(+1.54%) |
Apr 22, 2013 | 18.26 | 18.27 | 18.03 | 18.24 | 74,282 | -0.06(-0.34%) |
Apr 19, 2013 | 17.91 | 18.31 | 17.91 | 18.30 | 126,712 | +0.36(+2.00%) |
Apr 18, 2013 | 18.02 | 18.14 | 17.83 | 17.94 | 115,015 | -0.03(-0.17%) |
Apr 17, 2013 | 18.12 | 18.32 | 17.81 | 17.97 | 183,333 | -0.27(-1.46%) |
Apr 16, 2013 | 18.12 | 18.32 | 18.01 | 18.24 | 201,317 | +0.21(+1.19%) |
Apr 15, 2013 | 18.46 | 18.57 | 17.98 | 18.02 | 278,579 | -0.58(-3.11%) |
Apr 12, 2013 | 18.62 | 18.74 | 18.36 | 18.60 | 87,163 | -0.03(-0.16%) |
Apr 11, 2013 | 18.74 | 18.74 | 18.55 | 18.63 | 109,324 | -0.05(-0.25%) |
Apr 10, 2013 | 18.42 | 18.78 | 18.22 | 18.68 | 210,270 | +0.36(+1.98%) |
Apr 09, 2013 | 18.48 | 18.52 | 18.29 | 18.32 | 170,760 | -0.19(-1.05%) |
Apr 08, 2013 | 18.53 | 18.53 | 18.40 | 18.51 | 107,824 | +0.03(+0.17%) |
Apr 05, 2013 | 18.20 | 18.53 | 18.20 | 18.48 | 136,581 | +0.05(+0.25%) |
Apr 04, 2013 | 18.30 | 18.49 | 18.28 | 18.43 | 163,263 | +0.19(+1.07%) |
Apr 03, 2013 | 18.43 | 18.44 | 18.20 | 18.24 | 125,501 | -0.12(-0.67%) |
Apr 02, 2013 | 18.49 | 18.53 | 18.29 | 18.36 | 197,392 | -0.01(-0.06%) |
Apr 01, 2013 | 18.43 | 18.57 | 18.29 | 18.37 | 226,187 | -0.14(-0.75%) |
Mar 29, 2013 | 18.52 | 18.61 | 18.45 | 18.51 | 269,559 | +0.00(+0.00%) |
Mar 28, 2013 | 18.52 | 18.61 | 18.45 | 18.51 | 269,559 | +0.04(+0.22%) |
Mar 27, 2013 | 18.37 | 18.55 | 18.37 | 18.47 | 97,662 | -0.03(-0.17%) |
Mar 26, 2013 | 18.33 | 18.56 | 18.28 | 18.50 | 120,404 | +0.20(+1.12%) |
Mar 25, 2013 | 18.18 | 18.44 | 18.18 | 18.30 | 145,572 | -0.02(-0.11%) |
Mar 22, 2013 | 18.42 | 18.47 | 18.26 | 18.32 | 82,383 | -0.06(-0.33%) |
Mar 21, 2013 | 18.33 | 18.43 | 18.24 | 18.38 | 127,312 | -0.08(-0.44%) |
Mar 20, 2013 | 18.46 | 18.51 | 18.34 | 18.46 | 103,055 | +0.07(+0.39%) |
Mar 19, 2013 | 18.32 | 18.51 | 18.11 | 18.39 | 199,502 | +0.09(+0.50%) |
Mar 18, 2013 | 18.25 | 18.54 | 18.18 | 18.30 | 213,904 | -0.24(-1.27%) |
Mar 15, 2013 | 18.47 | 18.65 | 18.36 | 18.53 | 777,350 | +0.06(+0.33%) |
Mar 14, 2013 | 18.31 | 18.50 | 18.24 | 18.47 | 209,965 | +0.14(+0.78%) |
Mar 13, 2013 | 18.10 | 18.47 | 18.10 | 18.33 | 125,821 | +0.20(+1.10%) |
Mar 12, 2013 | 18.18 | 18.29 | 18.08 | 18.13 | 140,795 | -0.04(-0.20%) |
Mar 11, 2013 | 18.30 | 18.34 | 18.12 | 18.16 | 88,076 | -0.23(-1.25%) |
Mar 08, 2013 | 18.42 | 18.45 | 18.28 | 18.39 | 177,617 | +0.15(+0.81%) |
Mar 07, 2013 | 18.21 | 18.37 | 18.09 | 18.24 | 179,430 | -0.03(-0.14%) |
Mar 06, 2013 | 18.34 | 18.36 | 18.12 | 18.27 | 179,408 | -0.06(-0.31%) |
Mar 05, 2013 | 18.19 | 18.35 | 18.16 | 18.33 | 229,774 | +0.14(+0.79%) |
Mar 04, 2013 | 17.94 | 18.20 | 17.82 | 18.18 | 269,565 | +0.23(+1.25%) |
Mar 01, 2013 | 17.75 | 18.03 | 17.74 | 17.96 | 240,532 | +0.04(+0.20%) |
Feb 28, 2013 | 17.89 | 18.05 | 17.88 | 17.92 | 227,342 | +0.05(+0.29%) |
Feb 27, 2013 | 17.87 | 17.94 | 17.78 | 17.87 | 159,059 | +0.22(+1.26%) |
Feb 26, 2013 | 17.53 | 17.85 | 17.53 | 17.65 | 206,655 | +0.18(+1.04%) |
Feb 25, 2013 | 17.81 | 17.94 | 17.37 | 17.47 | 204,162 | -0.36(-2.02%) |
Feb 22, 2013 | 17.69 | 17.86 | 17.64 | 17.82 | 186,473 | +0.26(+1.47%) |
Feb 21, 2013 | 17.52 | 17.63 | 17.49 | 17.57 | 172,154 | +0.09(+0.49%) |
Feb 20, 2013 | 17.58 | 17.74 | 17.46 | 17.48 | 203,869 | -0.13(-0.75%) |
Feb 19, 2013 | 17.54 | 17.66 | 17.54 | 17.61 | 199,629 | +0.15(+0.87%) |
Feb 18, 2013 | 17.59 | 17.63 | 17.41 | 17.46 | 204,792 | +0.00(+0.00%) |
Feb 15, 2013 | 17.59 | 17.63 | 17.41 | 17.46 | 204,792 | +0.03(+0.15%) |
Feb 14, 2013 | 17.49 | 17.58 | 17.42 | 17.44 | 74,161 | -0.04(-0.23%) |
Feb 13, 2013 | 17.51 | 17.65 | 17.37 | 17.48 | 150,781 | -0.01(-0.06%) |
Feb 12, 2013 | 17.36 | 17.59 | 17.32 | 17.49 | 152,610 | +0.17(+0.99%) |
Feb 11, 2013 | 17.33 | 17.33 | 17.16 | 17.31 | 59,207 | +0.03(+0.18%) |
Feb 08, 2013 | 17.31 | 17.36 | 17.17 | 17.28 | 110,790 | +0.05(+0.26%) |
Feb 07, 2013 | 17.28 | 17.34 | 17.19 | 17.24 | 120,860 | -0.09(-0.50%) |
Feb 06, 2013 | 17.09 | 17.35 | 17.06 | 17.32 | 78,433 | +0.13(+0.74%) |
Feb 05, 2013 | 17.14 | 17.30 | 17.06 | 17.20 | 145,286 | +0.13(+0.77%) |
Feb 04, 2013 | 17.25 | 17.27 | 17.00 | 17.07 | 148,953 | -0.27(-1.55%) |
Feb 01, 2013 | 17.19 | 17.40 | 17.07 | 17.33 | 272,528 | +0.17(+0.97%) |
Jan 31, 2013 | 17.12 | 17.36 | 17.03 | 17.17 | 878,617 | +0.05(+0.27%) |
Jan 30, 2013 | 17.20 | 17.27 | 17.10 | 17.12 | 155,333 | -0.14(-0.79%) |
Jan 29, 2013 | 17.16 | 17.27 | 17.13 | 17.26 | 244,199 | +0.06(+0.32%) |
Jan 28, 2013 | 17.08 | 17.20 | 17.00 | 17.20 | 121,770 | +0.11(+0.62%) |
Jan 25, 2013 | 17.22 | 17.22 | 16.94 | 17.10 | 162,986 | -0.03(-0.18%) |
Jan 24, 2013 | 17.09 | 17.18 | 16.94 | 17.13 | 155,377 | +0.02(+0.09%) |
Jan 23, 2013 | 17.13 | 17.20 | 17.06 | 17.11 | 89,739 | -0.08(-0.44%) |
Jan 22, 2013 | 16.94 | 17.20 | 16.94 | 17.19 | 138,880 | +0.00(+0.00%) |
Jan 21, 2013 | 67,735 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 17.00 | 17.00 | 16.87 | 16.95 | 157,181 | -0.01(-0.06%) |
Jan 17, 2013 | 16.87 | 17.01 | 16.87 | 16.96 | 83,319 | +0.08(+0.45%) |
Jan 16, 2013 | 16.90 | 17.01 | 16.79 | 16.88 | 137,038 | -0.09(-0.51%) |
Jan 15, 2013 | 16.88 | 17.06 | 16.77 | 16.97 | 169,415 | -0.02(-0.12%) |
Jan 14, 2013 | 17.03 | 17.06 | 16.92 | 16.99 | 84,857 | -0.03(-0.15%) |
Jan 11, 2013 | 16.96 | 17.08 | 16.83 | 17.02 | 188,613 | +0.10(+0.60%) |
Jan 10, 2013 | 16.96 | 16.96 | 16.76 | 16.91 | 91,559 | -0.01(-0.06%) |
Jan 09, 2013 | 17.03 | 17.03 | 16.79 | 16.92 | 120,854 | -0.04(-0.21%) |
Jan 08, 2013 | 16.87 | 16.96 | 16.67 | 16.96 | 160,261 | +0.13(+0.75%) |
Jan 07, 2013 | 16.95 | 17.00 | 16.81 | 16.83 | 95,234 | -0.22(-1.31%) |
Jan 04, 2013 | 17.10 | 17.19 | 16.85 | 17.06 | 141,020 | +0.05(+0.27%) |
Jan 03, 2013 | 17.23 | 17.24 | 16.94 | 17.01 | 167,268 | -0.25(-1.47%) |
Jan 02, 2013 | 17.04 | 17.36 | 16.87 | 17.26 | 444,094 | +0.57(+3.43%) |
Jan 01, 2013 | 16.51 | 16.69 | 16.05 | 16.69 | 251,832 | +0.00(+0.00%) |
Dec 31, 2012 | 16.51 | 16.69 | 16.05 | 16.69 | 251,832 | +0.24(+1.48%) |
Dec 28, 2012 | 16.55 | 16.68 | 16.44 | 16.45 | 147,441 | -0.16(-0.94%) |
Dec 27, 2012 | 16.78 | 16.78 | 16.42 | 16.61 | 147,109 | -0.11(-0.67%) |
Dec 26, 2012 | 16.83 | 16.88 | 16.63 | 16.72 | 223,107 | -0.07(-0.39%) |
Dec 25, 2012 | 16.83 | 16.83 | 16.39 | 16.78 | 182,207 | +0.00(+0.00%) |
Dec 24, 2012 | 16.83 | 16.83 | 16.39 | 16.78 | 182,207 | -0.05(-0.30%) |
Dec 21, 2012 | 17.12 | 17.12 | 16.57 | 16.83 | 880,438 | -0.31(-1.83%) |
Dec 20, 2012 | 17.16 | 17.24 | 17.00 | 17.15 | 285,713 | +0.05(+0.27%) |
Dec 19, 2012 | 17.30 | 17.36 | 17.03 | 17.10 | 215,808 | -0.24(-1.40%) |
Dec 18, 2012 | 17.20 | 17.36 | 17.11 | 17.34 | 297,300 | +0.12(+0.71%) |
Dec 17, 2012 | 16.69 | 17.23 | 16.64 | 17.22 | 291,143 | +0.63(+3.78%) |
Dec 14, 2012 | 16.52 | 16.64 | 16.52 | 16.59 | 170,004 | +0.02(+0.12%) |
Dec 13, 2012 | 16.76 | 16.88 | 16.54 | 16.57 | 151,696 | -0.21(-1.27%) |
Dec 12, 2012 | 16.95 | 17.02 | 16.79 | 16.79 | 198,400 | -0.09(-0.54%) |
Dec 11, 2012 | 16.61 | 16.94 | 16.44 | 16.88 | 272,528 | +0.27(+1.62%) |
Dec 10, 2012 | 16.66 | 16.66 | 16.43 | 16.61 | 163,911 | +0.03(+0.15%) |
Dec 07, 2012 | 16.64 | 16.64 | 16.51 | 16.58 | 109,573 | -0.03(-0.18%) |
Dec 06, 2012 | 16.57 | 16.69 | 16.39 | 16.62 | 105,011 | +0.02(+0.12%) |
Dec 05, 2012 | 16.61 | 16.95 | 16.48 | 16.59 | 183,739 | +0.03(+0.15%) |
Dec 04, 2012 | 16.53 | 16.75 | 16.51 | 16.57 | 221,573 | +0.00(+0.00%) |
Dec 03, 2012 | 16.68 | 16.71 | 16.37 | 16.57 | 196,547 | +0.01(+0.06%) |
Nov 30, 2012 | 16.46 | 16.61 | 16.35 | 16.56 | 350,746 | +0.10(+0.61%) |
Nov 29, 2012 | 16.42 | 16.48 | 16.18 | 16.46 | 210,321 | +0.15(+0.93%) |
Nov 28, 2012 | 16.10 | 16.33 | 16.08 | 16.31 | 196,865 | +0.33(+2.04%) |
Nov 27, 2012 | 15.99 | 16.26 | 15.97 | 15.98 | 230,520 | +0.01(+0.06%) |
Nov 26, 2012 | 15.69 | 16.04 | 15.69 | 15.97 | 181,929 | +0.29(+1.88%) |
Nov 23, 2012 | 15.82 | 15.82 | 15.67 | 15.68 | 108,095 | -0.08(-0.54%) |
Nov 22, 2012 | 15.63 | 15.76 | 15.61 | 15.76 | 80,067 | +0.00(+0.00%) |
Nov 21, 2012 | 15.63 | 15.76 | 15.61 | 15.76 | 80,067 | -0.03(-0.19%) |
Nov 20, 2012 | 15.77 | 15.79 | 15.60 | 15.79 | 185,980 | +0.00(+0.00%) |
Nov 19, 2012 | 15.74 | 15.90 | 15.60 | 15.79 | 259,759 | +0.19(+1.22%) |
Nov 16, 2012 | 15.38 | 15.65 | 15.17 | 15.60 | 355,077 | +0.15(+1.00%) |
Nov 15, 2012 | 15.69 | 15.69 | 15.31 | 15.45 | 189,425 | -0.19(-1.22%) |
Nov 14, 2012 | 15.86 | 15.87 | 15.58 | 15.64 | 276,650 | -0.18(-1.17%) |
Nov 13, 2012 | 15.74 | 15.97 | 15.35 | 15.82 | 290,633 | +0.02(+0.13%) |
Nov 12, 2012 | 16.04 | 16.04 | 15.74 | 15.80 | 148,282 | -0.15(-0.94%) |
Nov 09, 2012 | 15.98 | 16.13 | 15.89 | 15.95 | 206,506 | -0.04(-0.22%) |
Nov 08, 2012 | 16.16 | 16.29 | 15.98 | 15.98 | 266,991 | -0.14(-0.90%) |
Nov 07, 2012 | 16.66 | 16.71 | 16.08 | 16.13 | 313,090 | -0.69(-4.13%) |
Nov 06, 2012 | 16.62 | 16.96 | 16.53 | 16.82 | 254,812 | +0.31(+1.91%) |
Nov 05, 2012 | 16.53 | 16.64 | 16.37 | 16.51 | 165,411 | +0.02(+0.15%) |
Nov 02, 2012 | 16.82 | 16.82 | 16.46 | 16.48 | 245,461 | -0.24(-1.46%) |
Nov 01, 2012 | 16.95 | 16.98 | 16.72 | 16.73 | 182,875 | -0.17(-1.01%) |
Oct 31, 2012 | 16.88 | 16.94 | 16.70 | 16.90 | 272,861 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 17.05 | 17.05 | 16.83 | 16.98 | 100,611 | +0.00(+0.00%) |
Oct 26, 2012 | 17.05 | 17.05 | 16.83 | 16.98 | 100,611 | -0.04(-0.24%) |
Oct 25, 2012 | 16.91 | 17.02 | 16.76 | 17.02 | 95,948 | +0.22(+1.31%) |
Oct 24, 2012 | 16.85 | 16.94 | 16.70 | 16.80 | 207,493 | -0.05(-0.33%) |
Oct 23, 2012 | 16.82 | 16.92 | 16.69 | 16.85 | 179,450 | -0.02(-0.09%) |
Oct 22, 2012 | 16.87 | 16.99 | 16.73 | 16.87 | 102,796 | -0.01(-0.09%) |
Oct 19, 2012 | 17.07 | 17.16 | 16.83 | 16.88 | 237,958 | -0.30(-1.75%) |
Oct 18, 2012 | 17.32 | 17.32 | 17.17 | 17.18 | 189,391 | -0.12(-0.69%) |
Oct 17, 2012 | 17.18 | 17.32 | 17.18 | 17.30 | 109,972 | +0.11(+0.64%) |
Oct 16, 2012 | 17.14 | 17.29 | 17.05 | 17.19 | 193,472 | +0.09(+0.53%) |
Oct 15, 2012 | 16.98 | 17.11 | 16.79 | 17.10 | 136,122 | +0.13(+0.77%) |
Oct 12, 2012 | 17.04 | 17.04 | 16.88 | 16.97 | 157,941 | -0.01(-0.06%) |
Oct 11, 2012 | 17.07 | 17.07 | 16.94 | 16.98 | 113,703 | +0.05(+0.30%) |
Oct 10, 2012 | 16.87 | 16.94 | 16.82 | 16.93 | 169,171 | +0.05(+0.30%) |
Oct 09, 2012 | 16.86 | 16.91 | 16.70 | 16.88 | 194,977 | +0.03(+0.18%) |
Oct 08, 2012 | 16.86 | 16.90 | 16.79 | 16.85 | 226,761 | -0.07(-0.44%) |
Oct 05, 2012 | 17.03 | 17.08 | 16.92 | 16.93 | 276,632 | -0.09(-0.50%) |
Oct 04, 2012 | 17.01 | 17.16 | 16.98 | 17.01 | 236,426 | +0.04(+0.21%) |
Oct 03, 2012 | 17.02 | 17.07 | 16.86 | 16.98 | 102,792 | +0.01(+0.03%) |
Oct 02, 2012 | 17.07 | 17.09 | 16.84 | 16.97 | 402,412 | -0.03(-0.15%) |
Oct 01, 2012 | 17.11 | 17.16 | 16.69 | 17.00 | 346,672 | -0.01(-0.06%) |
Sep 28, 2012 | 17.07 | 17.13 | 16.97 | 17.01 | 427,106 | -0.15(-0.87%) |
Sep 27, 2012 | 17.40 | 17.40 | 17.10 | 17.16 | 288,436 | -0.24(-1.41%) |
Sep 26, 2012 | 17.46 | 17.54 | 17.28 | 17.40 | 297,143 | +0.01(+0.06%) |
Sep 25, 2012 | 17.47 | 18.00 | 17.38 | 17.39 | 447,592 | -0.04(-0.26%) |
Sep 24, 2012 | 17.00 | 17.48 | 16.95 | 17.44 | 276,590 | +0.45(+2.65%) |
Sep 21, 2012 | 16.92 | 17.08 | 16.86 | 16.99 | 406,173 | +0.11(+0.65%) |
Sep 20, 2012 | 16.86 | 17.01 | 16.82 | 16.88 | 110,892 | -0.02(-0.12%) |
Sep 19, 2012 | 17.12 | 17.13 | 16.88 | 16.90 | 208,071 | -0.25(-1.46%) |
Sep 18, 2012 | 17.37 | 17.39 | 17.09 | 17.15 | 250,176 | -0.19(-1.10%) |
Sep 17, 2012 | 16.98 | 17.35 | 16.92 | 17.34 | 258,531 | +0.41(+2.45%) |
Sep 14, 2012 | 16.76 | 16.95 | 16.67 | 16.92 | 323,023 | +0.18(+1.04%) |
Sep 13, 2012 | 16.56 | 16.76 | 16.55 | 16.75 | 262,306 | +0.21(+1.27%) |
Sep 12, 2012 | 16.37 | 16.55 | 16.31 | 16.54 | 214,929 | +0.09(+0.58%) |
Sep 11, 2012 | 16.37 | 16.58 | 16.37 | 16.44 | 159,502 | +0.06(+0.40%) |
Sep 10, 2012 | 16.45 | 16.50 | 16.33 | 16.38 | 136,142 | -0.08(-0.52%) |
Sep 07, 2012 | 16.54 | 16.56 | 16.36 | 16.46 | 226,159 | +0.01(+0.06%) |
Sep 06, 2012 | 16.21 | 16.48 | 16.12 | 16.45 | 338,932 | +0.29(+1.79%) |
Sep 05, 2012 | 16.21 | 16.21 | 16.04 | 16.16 | 249,542 | -0.05(-0.28%) |
Sep 04, 2012 | 15.94 | 16.21 | 15.85 | 16.21 | 209,353 | +0.00(+0.00%) |
Sep 03, 2012 | 73,855 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 16.05 | 16.05 | 15.85 | 15.87 | 172,900 | -0.06(-0.35%) |
Aug 30, 2012 | 16.07 | 16.07 | 15.90 | 15.93 | 94,371 | -0.01(-0.08%) |
Aug 29, 2012 | 15.80 | 16.16 | 15.70 | 15.94 | 177,546 | +0.17(+1.10%) |
Aug 28, 2012 | 15.76 | 15.87 | 15.60 | 15.76 | 254,609 | -0.03(-0.19%) |
Aug 27, 2012 | 15.80 | 15.91 | 15.77 | 15.79 | 95,032 | +0.02(+0.16%) |
Aug 24, 2012 | 15.73 | 15.92 | 15.73 | 15.77 | 116,030 | -0.03(-0.22%) |
Aug 23, 2012 | 15.84 | 15.87 | 15.73 | 15.80 | 158,914 | -0.01(-0.06%) |
Aug 22, 2012 | 15.93 | 15.93 | 15.73 | 15.81 | 86,781 | -0.11(-0.68%) |
Aug 21, 2012 | 16.01 | 16.20 | 15.92 | 15.92 | 241,932 | -0.11(-0.71%) |
Aug 20, 2012 | 15.99 | 16.07 | 15.94 | 16.04 | 165,914 | +0.05(+0.31%) |
Aug 17, 2012 | 15.76 | 16.06 | 15.74 | 15.99 | 267,979 | +0.15(+0.94%) |
Aug 16, 2012 | 15.73 | 15.85 | 15.62 | 15.84 | 362,398 | +0.06(+0.41%) |
Aug 15, 2012 | 15.60 | 15.78 | 15.56 | 15.77 | 381,106 | +0.20(+1.27%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.47 | 15.58 | 258,087 | +0.00(+0.03%) |
Aug 13, 2012 | 15.55 | 15.58 | 15.43 | 15.57 | 130,329 | +0.04(+0.25%) |
Aug 10, 2012 | 15.63 | 15.67 | 15.49 | 15.53 | 219,314 | -0.08(-0.51%) |
Aug 09, 2012 | 15.70 | 15.70 | 15.56 | 15.61 | 250,777 | -0.07(-0.44%) |
Aug 08, 2012 | 15.55 | 15.71 | 15.42 | 15.68 | 298,196 | +0.44(+2.88%) |
Aug 07, 2012 | 15.36 | 15.38 | 15.01 | 15.24 | 258,441 | +0.01(+0.06%) |
Aug 06, 2012 | 15.25 | 15.33 | 15.13 | 15.23 | 219,982 | -0.02(-0.13%) |
Aug 03, 2012 | 15.00 | 15.31 | 14.97 | 15.25 | 270,830 | +0.35(+2.35%) |
Aug 02, 2012 | 14.79 | 14.98 | 14.72 | 14.90 | 214,224 | +0.10(+0.67%) |
Aug 01, 2012 | 15.14 | 15.33 | 14.80 | 14.80 | 400,192 | -0.28(-1.87%) |
Jul 31, 2012 | 15.32 | 15.34 | 15.08 | 15.08 | 262,214 | -0.22(-1.42%) |
Jul 30, 2012 | 15.31 | 15.42 | 15.28 | 15.30 | 368,685 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 191,681 | +0.21(+1.37%) |
Jul 26, 2012 | 15.16 | 15.31 | 15.08 | 15.15 | 103,944 | +0.13(+0.89%) |
Jul 25, 2012 | 15.16 | 15.22 | 14.95 | 15.01 | 129,385 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,507 | -0.13(-0.85%) |
Jul 23, 2012 | 15.12 | 15.36 | 15.12 | 15.17 | 138,931 | -0.12(-0.78%) |
Jul 20, 2012 | 15.11 | 15.41 | 15.11 | 15.29 | 186,911 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.36 | 15.18 | 15.23 | 280,962 | -0.05(-0.32%) |
Jul 18, 2012 | 15.33 | 15.38 | 15.15 | 15.28 | 307,043 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.41 | 15.17 | 15.39 | 410,066 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.32 | 15.22 | 15.27 | 124,907 | -0.03(-0.23%) |
Jul 13, 2012 | 15.24 | 15.41 | 15.18 | 15.30 | 337,220 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 164,020 | +0.08(+0.55%) |
Jul 11, 2012 | 15.10 | 15.18 | 15.05 | 15.14 | 173,544 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,206 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.04 | 14.93 | 15.03 | 79,781 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.01 | 109,666 | -0.03(-0.20%) |
Jul 05, 2012 | 15.10 | 15.12 | 15.00 | 15.04 | 97,260 | -0.08(-0.52%) |
Jul 04, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.00(+0.00%) |
Jul 03, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.03(+0.23%) |
Jul 02, 2012 | 14.89 | 15.10 | 14.89 | 15.08 | 260,942 | +0.20(+1.36%) |
Jun 29, 2012 | 14.99 | 14.99 | 14.61 | 14.88 | 247,929 | +0.11(+0.77%) |
Jun 28, 2012 | 14.67 | 14.79 | 14.56 | 14.77 | 223,776 | -0.03(-0.20%) |
Jun 27, 2012 | 14.58 | 14.83 | 14.50 | 14.80 | 186,887 | +0.22(+1.49%) |
Jun 26, 2012 | 14.51 | 14.68 | 14.47 | 14.58 | 200,281 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.62 | 14.52 | 14.55 | 135,427 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.71 | 14.54 | 14.67 | 480,228 | +0.17(+1.16%) |
Jun 21, 2012 | 14.61 | 14.73 | 14.49 | 14.50 | 240,026 | -0.17(-1.14%) |
Jun 20, 2012 | 14.93 | 14.95 | 14.66 | 14.67 | 259,024 | -0.30(-2.01%) |
Jun 19, 2012 | 14.90 | 15.05 | 14.84 | 14.97 | 410,651 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.96 | 14.79 | 14.85 | 264,774 | -0.00(-0.03%) |
Jun 15, 2012 | 14.70 | 15.01 | 14.66 | 14.85 | 795,349 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.78 | 14.55 | 14.74 | 310,515 | +0.13(+0.91%) |
Jun 13, 2012 | 14.51 | 14.76 | 14.44 | 14.60 | 408,119 | +0.07(+0.48%) |
Jun 12, 2012 | 14.60 | 14.60 | 14.39 | 14.54 | 339,144 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.50 | 14.51 | 282,274 | -0.10(-0.71%) |
Jun 08, 2012 | 14.50 | 14.67 | 14.41 | 14.61 | 246,037 | +0.06(+0.44%) |
Jun 07, 2012 | 14.53 | 14.62 | 14.45 | 14.55 | 423,134 | +0.15(+1.03%) |
Jun 06, 2012 | 14.24 | 14.40 | 14.17 | 14.40 | 247,018 | +0.21(+1.46%) |
Jun 05, 2012 | 14.14 | 14.25 | 14.08 | 14.19 | 378,627 | -0.02(-0.17%) |
Jun 04, 2012 | 14.15 | 14.26 | 14.11 | 14.21 | 176,126 | +0.09(+0.63%) |