Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.42 | 18.61 | 18.35 | 18.52 | 629,735 | -0.06(-0.30%) |
Jun 27, 2013 | 18.58 | 18.60 | 18.39 | 18.58 | 147,832 | +0.15(+0.84%) |
Jun 26, 2013 | 18.53 | 18.58 | 18.36 | 18.42 | 115,028 | -0.02(-0.08%) |
Jun 25, 2013 | 18.17 | 18.47 | 18.16 | 18.44 | 249,841 | +0.43(+2.37%) |
Jun 24, 2013 | 17.95 | 18.29 | 17.80 | 18.01 | 140,156 | -0.04(-0.23%) |
Jun 21, 2013 | 17.78 | 18.11 | 17.63 | 18.05 | 524,240 | +0.35(+1.98%) |
Jun 20, 2013 | 18.22 | 18.26 | 17.65 | 17.70 | 211,096 | -0.57(-3.10%) |
Jun 19, 2013 | 18.69 | 18.75 | 18.27 | 18.27 | 88,688 | -0.54(-2.87%) |
Jun 18, 2013 | 18.60 | 18.91 | 18.55 | 18.81 | 167,360 | +0.22(+1.16%) |
Jun 17, 2013 | 18.63 | 18.65 | 18.42 | 18.59 | 134,809 | +0.16(+0.89%) |
Jun 14, 2013 | 18.40 | 18.56 | 18.34 | 18.43 | 128,321 | -0.05(-0.28%) |
Jun 13, 2013 | 18.14 | 18.55 | 18.10 | 18.48 | 167,344 | +0.40(+2.19%) |
Jun 12, 2013 | 18.27 | 18.47 | 18.08 | 18.08 | 185,978 | -0.02(-0.11%) |
Jun 11, 2013 | 18.15 | 18.43 | 18.10 | 18.10 | 76,282 | -0.26(-1.40%) |
Jun 10, 2013 | 18.26 | 18.38 | 18.12 | 18.36 | 83,377 | +0.16(+0.88%) |
Jun 07, 2013 | 18.32 | 18.36 | 17.99 | 18.20 | 149,017 | +0.01(+0.03%) |
Jun 06, 2013 | 18.13 | 18.37 | 17.93 | 18.20 | 177,124 | +0.05(+0.26%) |
Jun 05, 2013 | 18.32 | 18.48 | 18.14 | 18.15 | 84,254 | -0.14(-0.79%) |
Jun 04, 2013 | 18.62 | 18.68 | 18.08 | 18.30 | 234,154 | -0.31(-1.66%) |
Jun 03, 2013 | 18.06 | 18.63 | 17.96 | 18.60 | 401,539 | +0.55(+3.05%) |
May 31, 2013 | 18.06 | 18.39 | 18.00 | 18.05 | 149,586 | -0.11(-0.60%) |
May 30, 2013 | 18.29 | 18.57 | 18.07 | 18.16 | 149,615 | +0.05(+0.28%) |
May 29, 2013 | 18.65 | 19.27 | 18.07 | 18.11 | 350,100 | -0.33(-1.77%) |
May 28, 2013 | 18.72 | 19.24 | 18.31 | 18.44 | 279,704 | -0.07(-0.36%) |
May 27, 2013 | 18.41 | 18.58 | 18.29 | 18.50 | 93,921 | +0.00(+0.00%) |
May 24, 2013 | 18.41 | 18.58 | 18.29 | 18.50 | 93,921 | +0.06(+0.30%) |
May 23, 2013 | 18.38 | 18.53 | 18.27 | 18.45 | 113,505 | -0.05(-0.25%) |
May 22, 2013 | 18.74 | 19.00 | 18.43 | 18.49 | 182,460 | -0.28(-1.49%) |
May 21, 2013 | 18.80 | 18.80 | 18.60 | 18.77 | 136,083 | -0.07(-0.38%) |
May 20, 2013 | 18.75 | 18.93 | 18.72 | 18.84 | 98,441 | +0.00(+0.00%) |
May 17, 2013 | 18.77 | 18.88 | 18.64 | 18.84 | 130,051 | +0.14(+0.76%) |
May 16, 2013 | 18.55 | 18.90 | 18.55 | 18.70 | 121,019 | +0.04(+0.19%) |
May 15, 2013 | 18.41 | 18.84 | 18.41 | 18.67 | 149,637 | +0.16(+0.85%) |
May 14, 2013 | 18.19 | 18.53 | 18.17 | 18.51 | 209,573 | +0.29(+1.57%) |
May 13, 2013 | 18.21 | 18.35 | 18.09 | 18.22 | 67,749 | -0.05(-0.28%) |
May 10, 2013 | 18.24 | 18.28 | 18.08 | 18.27 | 85,508 | +0.12(+0.65%) |
May 09, 2013 | 18.45 | 18.45 | 18.04 | 18.16 | 188,454 | -0.37(-2.01%) |
May 08, 2013 | 18.69 | 18.73 | 18.38 | 18.53 | 139,988 | -0.22(-1.17%) |
May 07, 2013 | 18.45 | 18.75 | 18.23 | 18.75 | 232,153 | +0.27(+1.49%) |
May 06, 2013 | 18.49 | 18.49 | 18.21 | 18.47 | 123,727 | +0.04(+0.22%) |
May 03, 2013 | 18.28 | 18.53 | 17.94 | 18.43 | 221,275 | +0.37(+2.03%) |
May 02, 2013 | 17.98 | 18.15 | 17.92 | 18.07 | 127,958 | +0.20(+1.14%) |
May 01, 2013 | 18.45 | 18.72 | 17.86 | 17.86 | 457,884 | -0.69(-3.71%) |
Apr 30, 2013 | 18.43 | 18.55 | 18.32 | 18.55 | 193,304 | +0.08(+0.41%) |
Apr 29, 2013 | 18.36 | 18.59 | 18.36 | 18.47 | 105,665 | +0.09(+0.50%) |
Apr 26, 2013 | 18.55 | 18.64 | 18.35 | 18.38 | 171,612 | -0.19(-1.02%) |
Apr 25, 2013 | 18.68 | 18.93 | 18.48 | 18.57 | 86,698 | -0.05(-0.25%) |
Apr 24, 2013 | 18.42 | 18.64 | 18.35 | 18.62 | 235,718 | +0.19(+1.02%) |
Apr 23, 2013 | 18.27 | 18.43 | 18.11 | 18.43 | 150,844 | +0.28(+1.54%) |
Apr 22, 2013 | 18.17 | 18.18 | 17.94 | 18.15 | 74,660 | -0.06(-0.34%) |
Apr 19, 2013 | 17.82 | 18.21 | 17.82 | 18.21 | 127,357 | +0.36(+2.00%) |
Apr 18, 2013 | 17.92 | 18.04 | 17.74 | 17.85 | 115,600 | -0.03(-0.17%) |
Apr 17, 2013 | 18.02 | 18.22 | 17.72 | 17.88 | 184,266 | -0.26(-1.46%) |
Apr 16, 2013 | 18.03 | 18.22 | 17.91 | 18.15 | 202,342 | +0.21(+1.19%) |
Apr 15, 2013 | 18.37 | 18.47 | 17.89 | 17.93 | 279,996 | -0.58(-3.11%) |
Apr 12, 2013 | 18.52 | 18.64 | 18.27 | 18.51 | 87,607 | -0.03(-0.16%) |
Apr 11, 2013 | 18.65 | 18.65 | 18.45 | 18.54 | 109,880 | -0.05(-0.25%) |
Apr 10, 2013 | 18.33 | 18.69 | 18.12 | 18.58 | 211,340 | +0.36(+1.98%) |
Apr 09, 2013 | 18.39 | 18.43 | 18.19 | 18.22 | 171,629 | -0.19(-1.05%) |
Apr 08, 2013 | 18.44 | 18.44 | 18.31 | 18.42 | 108,373 | +0.03(+0.17%) |
Apr 05, 2013 | 18.10 | 18.44 | 18.10 | 18.39 | 137,277 | +0.05(+0.25%) |
Apr 04, 2013 | 18.21 | 18.40 | 18.19 | 18.34 | 164,093 | +0.19(+1.07%) |
Apr 03, 2013 | 18.33 | 18.34 | 18.11 | 18.15 | 126,140 | -0.12(-0.67%) |
Apr 02, 2013 | 18.39 | 18.43 | 18.20 | 18.27 | 198,397 | -0.01(-0.06%) |
Apr 01, 2013 | 18.34 | 18.47 | 18.20 | 18.28 | 227,338 | -0.14(-0.75%) |
Mar 29, 2013 | 18.43 | 18.52 | 18.35 | 18.42 | 270,931 | +0.00(+0.00%) |
Mar 28, 2013 | 18.43 | 18.52 | 18.35 | 18.42 | 270,931 | +0.04(+0.22%) |
Mar 27, 2013 | 18.27 | 18.45 | 18.27 | 18.38 | 98,159 | -0.03(-0.17%) |
Mar 26, 2013 | 18.24 | 18.47 | 18.19 | 18.41 | 121,017 | +0.20(+1.12%) |
Mar 25, 2013 | 18.08 | 18.34 | 18.08 | 18.20 | 146,312 | -0.02(-0.11%) |
Mar 22, 2013 | 18.32 | 18.38 | 18.17 | 18.22 | 82,802 | -0.06(-0.33%) |
Mar 21, 2013 | 18.23 | 18.34 | 18.15 | 18.28 | 127,960 | -0.08(-0.44%) |
Mar 20, 2013 | 18.36 | 18.42 | 18.24 | 18.37 | 103,580 | +0.07(+0.39%) |
Mar 19, 2013 | 18.23 | 18.41 | 18.02 | 18.29 | 200,518 | +0.09(+0.50%) |
Mar 18, 2013 | 18.16 | 18.44 | 18.08 | 18.20 | 214,992 | -0.23(-1.27%) |
Mar 15, 2013 | 18.38 | 18.56 | 18.27 | 18.44 | 781,306 | +0.06(+0.33%) |
Mar 14, 2013 | 18.21 | 18.41 | 18.15 | 18.38 | 211,034 | +0.14(+0.78%) |
Mar 13, 2013 | 18.01 | 18.38 | 18.01 | 18.23 | 126,462 | +0.20(+1.10%) |
Mar 12, 2013 | 18.09 | 18.20 | 17.99 | 18.03 | 141,512 | -0.04(-0.20%) |
Mar 11, 2013 | 18.21 | 18.24 | 18.03 | 18.07 | 88,524 | -0.23(-1.25%) |
Mar 08, 2013 | 18.32 | 18.35 | 18.19 | 18.30 | 178,521 | +0.15(+0.81%) |
Mar 07, 2013 | 18.12 | 18.28 | 18.00 | 18.15 | 180,343 | -0.03(-0.14%) |
Mar 06, 2013 | 18.24 | 18.27 | 18.03 | 18.18 | 180,321 | -0.06(-0.31%) |
Mar 05, 2013 | 18.10 | 18.26 | 18.06 | 18.23 | 230,943 | +0.14(+0.79%) |
Mar 04, 2013 | 17.84 | 18.10 | 17.73 | 18.09 | 270,937 | +0.22(+1.25%) |
Mar 01, 2013 | 17.66 | 17.94 | 17.65 | 17.87 | 241,756 | +0.04(+0.20%) |
Feb 28, 2013 | 17.80 | 17.96 | 17.79 | 17.83 | 228,499 | +0.05(+0.29%) |
Feb 27, 2013 | 17.78 | 17.85 | 17.69 | 17.78 | 159,868 | +0.22(+1.26%) |
Feb 26, 2013 | 17.44 | 17.76 | 17.44 | 17.56 | 207,707 | +0.18(+1.04%) |
Feb 25, 2013 | 17.72 | 17.85 | 17.28 | 17.38 | 205,201 | -0.36(-2.02%) |
Feb 22, 2013 | 17.60 | 17.77 | 17.55 | 17.73 | 187,423 | +0.26(+1.47%) |
Feb 21, 2013 | 17.43 | 17.54 | 17.41 | 17.48 | 173,030 | +0.09(+0.49%) |
Feb 20, 2013 | 17.49 | 17.65 | 17.37 | 17.39 | 204,907 | -0.13(-0.75%) |
Feb 19, 2013 | 17.45 | 17.58 | 17.45 | 17.52 | 200,645 | +0.15(+0.87%) |
Feb 18, 2013 | 17.50 | 17.54 | 17.33 | 17.37 | 205,834 | +0.00(+0.00%) |
Feb 15, 2013 | 17.50 | 17.54 | 17.33 | 17.37 | 205,834 | +0.03(+0.15%) |
Feb 14, 2013 | 17.40 | 17.49 | 17.33 | 17.35 | 74,539 | -0.04(-0.23%) |
Feb 13, 2013 | 17.42 | 17.56 | 17.28 | 17.39 | 151,548 | -0.01(-0.06%) |
Feb 12, 2013 | 17.27 | 17.50 | 17.23 | 17.40 | 153,387 | +0.17(+0.99%) |
Feb 11, 2013 | 17.24 | 17.24 | 17.08 | 17.23 | 59,509 | +0.03(+0.18%) |
Feb 08, 2013 | 17.22 | 17.27 | 17.08 | 17.20 | 111,354 | +0.05(+0.26%) |
Feb 07, 2013 | 17.20 | 17.25 | 17.10 | 17.15 | 121,475 | -0.09(-0.50%) |
Feb 06, 2013 | 17.01 | 17.27 | 16.97 | 17.24 | 78,832 | +0.13(+0.74%) |
Feb 05, 2013 | 17.05 | 17.21 | 16.97 | 17.11 | 146,025 | +0.13(+0.77%) |
Feb 04, 2013 | 17.16 | 17.18 | 16.92 | 16.98 | 149,711 | -0.27(-1.55%) |
Feb 01, 2013 | 17.11 | 17.31 | 16.98 | 17.25 | 273,915 | +0.17(+0.97%) |
Jan 31, 2013 | 17.03 | 17.28 | 16.94 | 17.08 | 883,088 | +0.05(+0.27%) |
Jan 30, 2013 | 17.11 | 17.18 | 17.02 | 17.03 | 156,124 | -0.14(-0.79%) |
Jan 29, 2013 | 17.07 | 17.18 | 17.05 | 17.17 | 245,442 | +0.06(+0.32%) |
Jan 28, 2013 | 17.00 | 17.12 | 16.91 | 17.12 | 122,390 | +0.11(+0.62%) |
Jan 25, 2013 | 17.14 | 17.14 | 16.86 | 17.01 | 163,815 | -0.03(-0.18%) |
Jan 24, 2013 | 17.01 | 17.09 | 16.85 | 17.04 | 156,167 | +0.02(+0.09%) |
Jan 23, 2013 | 17.04 | 17.11 | 16.97 | 17.02 | 90,196 | -0.08(-0.44%) |
Jan 22, 2013 | 16.85 | 17.11 | 16.85 | 17.10 | 139,587 | +0.00(+0.00%) |
Jan 21, 2013 | 68,080 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 16.92 | 16.92 | 16.79 | 16.86 | 157,981 | -0.01(-0.06%) |
Jan 17, 2013 | 16.79 | 16.92 | 16.79 | 16.87 | 83,743 | +0.08(+0.45%) |
Jan 16, 2013 | 16.81 | 16.92 | 16.70 | 16.80 | 137,736 | -0.09(-0.51%) |
Jan 15, 2013 | 16.79 | 16.97 | 16.68 | 16.88 | 170,278 | -0.02(-0.12%) |
Jan 14, 2013 | 16.95 | 16.97 | 16.83 | 16.90 | 85,289 | -0.03(-0.15%) |
Jan 11, 2013 | 16.87 | 16.99 | 16.74 | 16.93 | 189,573 | +0.10(+0.60%) |
Jan 10, 2013 | 16.87 | 16.87 | 16.68 | 16.83 | 92,025 | -0.01(-0.06%) |
Jan 09, 2013 | 16.94 | 16.94 | 16.70 | 16.84 | 121,469 | -0.04(-0.21%) |
Jan 08, 2013 | 16.79 | 16.87 | 16.59 | 16.87 | 161,077 | +0.13(+0.75%) |
Jan 07, 2013 | 16.86 | 16.92 | 16.72 | 16.75 | 95,719 | -0.22(-1.31%) |
Jan 04, 2013 | 17.02 | 17.11 | 16.76 | 16.97 | 141,737 | +0.05(+0.27%) |
Jan 03, 2013 | 17.14 | 17.15 | 16.86 | 16.92 | 168,119 | -0.25(-1.47%) |
Jan 02, 2013 | 16.96 | 17.27 | 16.79 | 17.18 | 446,354 | +0.57(+3.43%) |
Jan 01, 2013 | 16.42 | 16.61 | 15.97 | 16.61 | 253,114 | +0.00(+0.00%) |
Dec 31, 2012 | 16.42 | 16.61 | 15.97 | 16.61 | 253,114 | +0.24(+1.48%) |
Dec 28, 2012 | 16.46 | 16.60 | 16.36 | 16.36 | 148,192 | -0.16(-0.94%) |
Dec 27, 2012 | 16.69 | 16.69 | 16.34 | 16.52 | 147,858 | -0.11(-0.67%) |
Dec 26, 2012 | 16.74 | 16.79 | 16.55 | 16.63 | 224,242 | -0.07(-0.39%) |
Dec 25, 2012 | 16.74 | 16.74 | 16.30 | 16.70 | 183,135 | +0.00(+0.00%) |
Dec 24, 2012 | 16.74 | 16.74 | 16.30 | 16.70 | 183,135 | -0.05(-0.30%) |
Dec 21, 2012 | 17.03 | 17.03 | 16.49 | 16.75 | 884,920 | -0.31(-1.83%) |
Dec 20, 2012 | 17.07 | 17.16 | 16.91 | 17.06 | 287,167 | +0.05(+0.27%) |
Dec 19, 2012 | 17.21 | 17.28 | 16.94 | 17.01 | 216,906 | -0.24(-1.40%) |
Dec 18, 2012 | 17.11 | 17.27 | 17.03 | 17.26 | 298,813 | +0.12(+0.70%) |
Dec 17, 2012 | 16.61 | 17.14 | 16.56 | 17.14 | 292,625 | +0.62(+3.78%) |
Dec 14, 2012 | 16.44 | 16.56 | 16.44 | 16.51 | 170,870 | +0.02(+0.12%) |
Dec 13, 2012 | 16.67 | 16.79 | 16.46 | 16.49 | 152,468 | -0.21(-1.27%) |
Dec 12, 2012 | 16.86 | 16.93 | 16.70 | 16.70 | 199,410 | -0.09(-0.54%) |
Dec 11, 2012 | 16.53 | 16.86 | 16.35 | 16.79 | 273,915 | +0.27(+1.62%) |
Dec 10, 2012 | 16.57 | 16.57 | 16.35 | 16.53 | 164,745 | +0.03(+0.15%) |
Dec 07, 2012 | 16.56 | 16.56 | 16.42 | 16.50 | 110,131 | -0.03(-0.18%) |
Dec 06, 2012 | 16.48 | 16.60 | 16.31 | 16.53 | 105,545 | +0.02(+0.12%) |
Dec 05, 2012 | 16.53 | 16.87 | 16.40 | 16.51 | 184,674 | +0.03(+0.15%) |
Dec 04, 2012 | 16.44 | 16.66 | 16.43 | 16.49 | 222,701 | +0.00(+0.00%) |
Dec 03, 2012 | 16.59 | 16.63 | 16.29 | 16.49 | 197,547 | +0.01(+0.06%) |
Nov 30, 2012 | 16.37 | 16.52 | 16.27 | 16.48 | 352,531 | +0.10(+0.61%) |
Nov 29, 2012 | 16.34 | 16.40 | 16.09 | 16.38 | 211,391 | +0.15(+0.93%) |
Nov 28, 2012 | 16.02 | 16.25 | 16.00 | 16.22 | 197,867 | +0.32(+2.04%) |
Nov 27, 2012 | 15.91 | 16.17 | 15.89 | 15.90 | 231,693 | +0.01(+0.06%) |
Nov 26, 2012 | 15.61 | 15.96 | 15.61 | 15.89 | 182,855 | +0.29(+1.88%) |
Nov 23, 2012 | 15.74 | 15.74 | 15.59 | 15.60 | 108,646 | -0.08(-0.54%) |
Nov 22, 2012 | 15.55 | 15.68 | 15.53 | 15.68 | 80,474 | +0.00(+0.00%) |
Nov 21, 2012 | 15.55 | 15.68 | 15.53 | 15.68 | 80,474 | -0.03(-0.19%) |
Nov 20, 2012 | 15.69 | 15.71 | 15.52 | 15.71 | 186,926 | +0.00(+0.00%) |
Nov 19, 2012 | 15.66 | 15.82 | 15.52 | 15.71 | 261,081 | +0.19(+1.22%) |
Nov 16, 2012 | 15.30 | 15.57 | 15.09 | 15.52 | 356,884 | +0.15(+1.00%) |
Nov 15, 2012 | 15.61 | 15.61 | 15.24 | 15.37 | 190,389 | -0.19(-1.21%) |
Nov 14, 2012 | 15.78 | 15.79 | 15.50 | 15.56 | 278,058 | -0.18(-1.17%) |
Nov 13, 2012 | 15.66 | 15.89 | 15.27 | 15.74 | 292,112 | +0.02(+0.13%) |
Nov 12, 2012 | 15.96 | 15.96 | 15.66 | 15.72 | 149,037 | -0.15(-0.94%) |
Nov 09, 2012 | 15.90 | 16.05 | 15.81 | 15.87 | 207,557 | -0.03(-0.22%) |
Nov 08, 2012 | 16.08 | 16.21 | 15.89 | 15.90 | 268,350 | -0.14(-0.90%) |
Nov 07, 2012 | 16.58 | 16.63 | 16.00 | 16.05 | 314,683 | -0.69(-4.13%) |
Nov 06, 2012 | 16.53 | 16.87 | 16.45 | 16.74 | 256,108 | +0.31(+1.91%) |
Nov 05, 2012 | 16.45 | 16.55 | 16.29 | 16.43 | 166,253 | +0.02(+0.15%) |
Nov 02, 2012 | 16.74 | 16.74 | 16.38 | 16.40 | 246,710 | -0.24(-1.46%) |
Nov 01, 2012 | 16.87 | 16.89 | 16.64 | 16.64 | 183,806 | -0.17(-1.01%) |
Oct 31, 2012 | 16.79 | 16.85 | 16.62 | 16.81 | 274,250 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 16.96 | 16.96 | 16.74 | 16.89 | 101,123 | +0.00(+0.00%) |
Oct 26, 2012 | 16.96 | 16.96 | 16.74 | 16.89 | 101,123 | -0.04(-0.24%) |
Oct 25, 2012 | 16.82 | 16.93 | 16.67 | 16.93 | 96,436 | +0.22(+1.31%) |
Oct 24, 2012 | 16.76 | 16.86 | 16.61 | 16.71 | 208,549 | -0.05(-0.33%) |
Oct 23, 2012 | 16.74 | 16.83 | 16.61 | 16.77 | 180,363 | -0.01(-0.09%) |
Oct 22, 2012 | 16.78 | 16.90 | 16.65 | 16.78 | 103,319 | -0.01(-0.09%) |
Oct 19, 2012 | 16.98 | 17.07 | 16.74 | 16.80 | 239,169 | -0.30(-1.75%) |
Oct 18, 2012 | 17.23 | 17.23 | 17.08 | 17.10 | 190,355 | -0.12(-0.69%) |
Oct 17, 2012 | 17.10 | 17.24 | 17.10 | 17.22 | 110,532 | +0.11(+0.64%) |
Oct 16, 2012 | 17.05 | 17.20 | 16.96 | 17.11 | 194,457 | +0.09(+0.53%) |
Oct 15, 2012 | 16.89 | 17.02 | 16.71 | 17.02 | 136,815 | +0.13(+0.77%) |
Oct 12, 2012 | 16.96 | 16.96 | 16.80 | 16.89 | 158,745 | -0.01(-0.06%) |
Oct 11, 2012 | 16.98 | 16.98 | 16.85 | 16.90 | 114,282 | +0.05(+0.30%) |
Oct 10, 2012 | 16.79 | 16.86 | 16.74 | 16.85 | 170,032 | +0.05(+0.30%) |
Oct 09, 2012 | 16.78 | 16.82 | 16.61 | 16.80 | 195,969 | +0.03(+0.18%) |
Oct 08, 2012 | 16.78 | 16.81 | 16.70 | 16.77 | 227,915 | -0.07(-0.44%) |
Oct 05, 2012 | 16.94 | 16.99 | 16.83 | 16.84 | 278,040 | -0.08(-0.50%) |
Oct 04, 2012 | 16.93 | 17.08 | 16.89 | 16.93 | 237,629 | +0.03(+0.21%) |
Oct 03, 2012 | 16.94 | 16.99 | 16.78 | 16.89 | 103,315 | +0.00(+0.03%) |
Oct 02, 2012 | 16.98 | 17.00 | 16.75 | 16.89 | 404,460 | -0.02(-0.15%) |
Oct 01, 2012 | 17.02 | 17.07 | 16.61 | 16.91 | 348,437 | -0.01(-0.06%) |
Sep 28, 2012 | 16.98 | 17.05 | 16.89 | 16.92 | 429,279 | -0.15(-0.87%) |
Sep 27, 2012 | 17.31 | 17.31 | 17.01 | 17.07 | 289,904 | -0.24(-1.41%) |
Sep 26, 2012 | 17.37 | 17.45 | 17.19 | 17.32 | 298,655 | +0.01(+0.06%) |
Sep 25, 2012 | 17.38 | 17.91 | 17.29 | 17.31 | 449,870 | -0.04(-0.26%) |
Sep 24, 2012 | 16.92 | 17.39 | 16.87 | 17.35 | 277,998 | +0.45(+2.65%) |
Sep 21, 2012 | 16.83 | 16.99 | 16.77 | 16.90 | 408,240 | +0.11(+0.65%) |
Sep 20, 2012 | 16.78 | 16.93 | 16.73 | 16.79 | 111,457 | -0.02(-0.12%) |
Sep 19, 2012 | 17.04 | 17.04 | 16.79 | 16.81 | 209,130 | -0.25(-1.46%) |
Sep 18, 2012 | 17.28 | 17.30 | 17.00 | 17.06 | 251,449 | -0.19(-1.09%) |
Sep 17, 2012 | 16.89 | 17.26 | 16.84 | 17.25 | 259,847 | +0.41(+2.45%) |
Sep 14, 2012 | 16.67 | 16.87 | 16.58 | 16.84 | 324,667 | +0.17(+1.04%) |
Sep 13, 2012 | 16.48 | 16.67 | 16.46 | 16.66 | 263,641 | +0.21(+1.27%) |
Sep 12, 2012 | 16.29 | 16.47 | 16.22 | 16.46 | 216,023 | +0.09(+0.58%) |
Sep 11, 2012 | 16.29 | 16.50 | 16.29 | 16.36 | 160,313 | +0.06(+0.40%) |
Sep 10, 2012 | 16.37 | 16.42 | 16.24 | 16.30 | 136,835 | -0.08(-0.52%) |
Sep 07, 2012 | 16.45 | 16.47 | 16.28 | 16.38 | 227,310 | +0.01(+0.06%) |
Sep 06, 2012 | 16.13 | 16.40 | 16.04 | 16.37 | 340,657 | +0.29(+1.79%) |
Sep 05, 2012 | 16.13 | 16.13 | 15.96 | 16.08 | 250,812 | -0.04(-0.28%) |
Sep 04, 2012 | 15.86 | 16.13 | 15.77 | 16.13 | 210,419 | +0.00(+0.00%) |
Sep 03, 2012 | 74,231 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 15.97 | 15.97 | 15.77 | 15.79 | 173,780 | -0.05(-0.35%) |
Aug 30, 2012 | 15.99 | 15.99 | 15.82 | 15.84 | 94,851 | -0.01(-0.08%) |
Aug 29, 2012 | 15.72 | 16.07 | 15.62 | 15.86 | 178,449 | +0.17(+1.10%) |
Aug 28, 2012 | 15.68 | 15.79 | 15.52 | 15.68 | 255,905 | -0.03(-0.19%) |
Aug 27, 2012 | 15.72 | 15.83 | 15.69 | 15.71 | 95,516 | +0.02(+0.16%) |
Aug 24, 2012 | 15.65 | 15.84 | 15.65 | 15.69 | 116,620 | -0.03(-0.22%) |
Aug 23, 2012 | 15.76 | 15.79 | 15.66 | 15.72 | 159,723 | -0.01(-0.06%) |
Aug 22, 2012 | 15.85 | 15.85 | 15.65 | 15.73 | 87,222 | -0.11(-0.68%) |
Aug 21, 2012 | 15.93 | 16.11 | 15.84 | 15.84 | 243,163 | -0.11(-0.71%) |
Aug 20, 2012 | 15.91 | 15.99 | 15.85 | 15.96 | 166,758 | +0.05(+0.31%) |
Aug 17, 2012 | 15.68 | 15.97 | 15.66 | 15.91 | 269,343 | +0.15(+0.94%) |
Aug 16, 2012 | 15.65 | 15.76 | 15.54 | 15.76 | 364,242 | +0.06(+0.41%) |
Aug 15, 2012 | 15.52 | 15.70 | 15.48 | 15.69 | 383,046 | +0.20(+1.27%) |
Aug 14, 2012 | 15.61 | 15.61 | 15.39 | 15.50 | 259,400 | +0.00(+0.03%) |
Aug 13, 2012 | 15.47 | 15.50 | 15.36 | 15.49 | 130,992 | +0.04(+0.25%) |
Aug 10, 2012 | 15.55 | 15.59 | 15.41 | 15.45 | 220,430 | -0.08(-0.51%) |
Aug 09, 2012 | 15.62 | 15.62 | 15.48 | 15.53 | 252,053 | -0.07(-0.44%) |
Aug 08, 2012 | 15.47 | 15.63 | 15.34 | 15.60 | 299,714 | +0.44(+2.88%) |
Aug 07, 2012 | 15.29 | 15.30 | 14.94 | 15.16 | 259,756 | +0.01(+0.06%) |
Aug 06, 2012 | 15.17 | 15.25 | 15.06 | 15.15 | 221,102 | -0.02(-0.13%) |
Aug 03, 2012 | 14.92 | 15.24 | 14.90 | 15.17 | 272,209 | +0.35(+2.35%) |
Aug 02, 2012 | 14.72 | 14.90 | 14.65 | 14.83 | 215,314 | +0.10(+0.67%) |
Aug 01, 2012 | 15.07 | 15.26 | 14.73 | 14.73 | 402,229 | -0.28(-1.87%) |
Jul 31, 2012 | 15.24 | 15.26 | 15.01 | 15.01 | 263,549 | -0.22(-1.42%) |
Jul 30, 2012 | 15.24 | 15.34 | 15.20 | 15.22 | 370,561 | -0.05(-0.35%) |
Jul 27, 2012 | 15.07 | 15.33 | 15.07 | 15.28 | 192,657 | +0.21(+1.37%) |
Jul 26, 2012 | 15.09 | 15.23 | 15.01 | 15.07 | 104,473 | +0.13(+0.89%) |
Jul 25, 2012 | 15.09 | 15.14 | 14.87 | 14.94 | 130,044 | -0.02(-0.16%) |
Jul 24, 2012 | 15.12 | 15.12 | 14.92 | 14.96 | 258,818 | -0.13(-0.85%) |
Jul 23, 2012 | 15.05 | 15.28 | 15.05 | 15.09 | 139,638 | -0.12(-0.78%) |
Jul 20, 2012 | 15.03 | 15.33 | 15.03 | 15.21 | 187,863 | +0.05(+0.36%) |
Jul 19, 2012 | 15.23 | 15.28 | 15.10 | 15.15 | 282,392 | -0.05(-0.32%) |
Jul 18, 2012 | 15.25 | 15.30 | 15.08 | 15.20 | 308,606 | -0.11(-0.71%) |
Jul 17, 2012 | 15.27 | 15.34 | 15.10 | 15.31 | 412,153 | +0.12(+0.81%) |
Jul 16, 2012 | 15.20 | 15.24 | 15.14 | 15.19 | 125,543 | -0.03(-0.23%) |
Jul 13, 2012 | 15.17 | 15.33 | 15.10 | 15.22 | 338,936 | +0.07(+0.49%) |
Jul 12, 2012 | 15.01 | 15.17 | 14.96 | 15.15 | 164,855 | +0.08(+0.55%) |
Jul 11, 2012 | 15.03 | 15.11 | 14.98 | 15.07 | 174,427 | +0.07(+0.49%) |
Jul 10, 2012 | 15.08 | 15.08 | 14.90 | 14.99 | 216,302 | +0.04(+0.26%) |
Jul 09, 2012 | 14.86 | 14.97 | 14.86 | 14.95 | 80,187 | +0.02(+0.13%) |
Jul 06, 2012 | 14.83 | 15.00 | 14.83 | 14.93 | 110,224 | -0.03(-0.20%) |
Jul 05, 2012 | 15.03 | 15.04 | 14.93 | 14.96 | 97,755 | -0.08(-0.52%) |
Jul 04, 2012 | 15.03 | 15.16 | 14.95 | 15.04 | 273,133 | +0.00(+0.00%) |
Jul 03, 2012 | 15.03 | 15.16 | 14.95 | 15.04 | 273,133 | +0.03(+0.23%) |