Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.77 | 16.87 | 16.24 | 16.32 | 201,261 | -0.41(-2.43%) |
Jul 30, 2013 | 17.46 | 17.48 | 16.58 | 16.73 | 134,470 | -0.60(-3.45%) |
Jul 29, 2013 | 17.70 | 17.81 | 17.26 | 17.33 | 62,632 | -0.46(-2.59%) |
Jul 26, 2013 | 17.84 | 17.84 | 17.19 | 17.79 | 117,243 | -0.24(-1.36%) |
Jul 25, 2013 | 17.68 | 18.08 | 17.68 | 18.03 | 148,671 | +0.27(+1.53%) |
Jul 24, 2013 | 18.52 | 18.52 | 17.66 | 17.76 | 63,569 | -0.68(-3.68%) |
Jul 23, 2013 | 18.48 | 18.53 | 18.18 | 18.44 | 111,149 | -0.01(-0.07%) |
Jul 22, 2013 | 18.36 | 18.53 | 18.35 | 18.46 | 106,125 | +0.01(+0.07%) |
Jul 19, 2013 | 18.51 | 18.51 | 18.33 | 18.44 | 86,381 | -0.08(-0.44%) |
Jul 18, 2013 | 18.49 | 18.64 | 18.48 | 18.52 | 62,690 | +0.05(+0.26%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.39 | 18.48 | 38,522 | -0.03(-0.15%) |
Jul 16, 2013 | 18.90 | 18.90 | 18.41 | 18.50 | 91,883 | -0.33(-1.73%) |
Jul 15, 2013 | 19.09 | 19.23 | 18.76 | 18.83 | 82,445 | -0.30(-1.56%) |
Jul 12, 2013 | 18.98 | 19.29 | 18.91 | 19.13 | 56,398 | +0.08(+0.43%) |
Jul 11, 2013 | 18.82 | 19.32 | 18.77 | 19.05 | 99,178 | +0.40(+2.15%) |
Jul 10, 2013 | 18.40 | 18.70 | 18.25 | 18.65 | 50,518 | +0.19(+1.03%) |
Jul 09, 2013 | 18.47 | 18.60 | 18.26 | 18.46 | 81,290 | +0.04(+0.22%) |
Jul 08, 2013 | 18.21 | 18.49 | 18.16 | 18.41 | 117,600 | +0.27(+1.50%) |
Jul 05, 2013 | 18.00 | 18.16 | 17.70 | 18.14 | 89,237 | +0.41(+2.30%) |
Jul 03, 2013 | 17.22 | 17.77 | 17.22 | 17.74 | 39,238 | +0.38(+2.19%) |
Jul 02, 2013 | 16.75 | 17.36 | 16.70 | 17.36 | 82,726 | +0.74(+4.45%) |
Jul 01, 2013 | 16.70 | 16.85 | 16.38 | 16.62 | 63,322 | -0.03(-0.16%) |
Jun 28, 2013 | 16.93 | 16.93 | 16.62 | 16.64 | 228,781 | -0.33(-1.96%) |
Jun 27, 2013 | 16.66 | 17.03 | 16.59 | 16.98 | 74,953 | +0.45(+2.71%) |
Jun 26, 2013 | 17.04 | 17.04 | 16.52 | 16.53 | 57,881 | -0.42(-2.48%) |
Jun 25, 2013 | 17.21 | 17.21 | 16.55 | 16.95 | 130,071 | -0.05(-0.32%) |
Jun 24, 2013 | 17.19 | 17.19 | 16.88 | 17.00 | 71,715 | -0.43(-2.49%) |
Jun 21, 2013 | 17.25 | 17.48 | 16.87 | 17.44 | 146,715 | +0.22(+1.30%) |
Jun 20, 2013 | 17.26 | 17.31 | 16.99 | 17.21 | 86,021 | -0.36(-2.05%) |
Jun 19, 2013 | 17.78 | 17.96 | 17.50 | 17.57 | 76,835 | -0.41(-2.27%) |
Jun 18, 2013 | 17.42 | 18.13 | 17.32 | 17.98 | 107,311 | +0.61(+3.52%) |
Jun 17, 2013 | 17.24 | 17.42 | 17.13 | 17.37 | 93,593 | +0.26(+1.55%) |
Jun 14, 2013 | 17.32 | 17.32 | 16.96 | 17.10 | 56,649 | -0.22(-1.25%) |
Jun 13, 2013 | 16.98 | 17.42 | 16.87 | 17.32 | 34,741 | +0.30(+1.75%) |
Jun 12, 2013 | 17.38 | 17.38 | 16.96 | 17.02 | 88,616 | -0.19(-1.10%) |
Jun 11, 2013 | 17.41 | 17.49 | 17.14 | 17.21 | 38,106 | -0.43(-2.42%) |
Jun 10, 2013 | 17.56 | 17.69 | 17.25 | 17.64 | 68,306 | +0.07(+0.43%) |
Jun 07, 2013 | 17.69 | 17.73 | 17.25 | 17.57 | 39,259 | +0.02(+0.12%) |
Jun 06, 2013 | 17.12 | 17.57 | 17.12 | 17.55 | 147,168 | +0.48(+2.78%) |
Jun 05, 2013 | 17.05 | 17.23 | 16.70 | 17.07 | 180,650 | -0.01(-0.08%) |
Jun 04, 2013 | 17.21 | 17.38 | 16.81 | 17.08 | 238,574 | -0.11(-0.67%) |
Jun 03, 2013 | 16.75 | 17.23 | 16.45 | 17.20 | 208,006 | +0.53(+3.16%) |
May 31, 2013 | 16.94 | 17.14 | 16.65 | 16.67 | 155,632 | -0.41(-2.41%) |
May 30, 2013 | 16.95 | 17.17 | 16.82 | 17.08 | 62,832 | +0.14(+0.84%) |
May 29, 2013 | 17.23 | 17.39 | 16.65 | 16.94 | 96,231 | -0.41(-2.34%) |
May 28, 2013 | 17.31 | 17.81 | 17.01 | 17.35 | 136,246 | +0.26(+1.54%) |
May 24, 2013 | 16.98 | 17.15 | 16.79 | 17.08 | 77,399 | -0.03(-0.16%) |
May 23, 2013 | 16.67 | 17.14 | 16.56 | 17.11 | 114,758 | +0.28(+1.69%) |
May 22, 2013 | 17.38 | 17.58 | 16.53 | 16.83 | 128,417 | -0.51(-2.93%) |
May 21, 2013 | 16.92 | 17.38 | 16.72 | 17.33 | 207,882 | +0.37(+2.15%) |
May 20, 2013 | 17.02 | 17.17 | 16.83 | 16.97 | 114,501 | -0.14(-0.83%) |
May 17, 2013 | 17.12 | 17.12 | 16.79 | 17.11 | 80,616 | +0.02(+0.12%) |
May 16, 2013 | 17.43 | 17.43 | 17.02 | 17.09 | 39,081 | -0.34(-1.94%) |
May 15, 2013 | 17.37 | 17.54 | 17.22 | 17.43 | 103,042 | +0.16(+0.94%) |
May 13, 2013 | 17.56 | 17.56 | 17.20 | 17.27 | 51,167 | -0.33(-1.88%) |
May 10, 2013 | 17.37 | 17.65 | 17.32 | 17.60 | 94,728 | +0.28(+1.60%) |
May 09, 2013 | 17.13 | 17.38 | 16.92 | 17.32 | 216,140 | +0.22(+1.30%) |
May 08, 2013 | 17.21 | 17.21 | 16.87 | 17.10 | 100,855 | -0.10(-0.59%) |
May 07, 2013 | 17.20 | 17.23 | 16.96 | 17.20 | 51,544 | -0.02(-0.12%) |
May 06, 2013 | 17.29 | 17.49 | 17.15 | 17.22 | 61,100 | -0.09(-0.55%) |
May 03, 2013 | 17.41 | 17.75 | 17.16 | 17.31 | 107,203 | +0.16(+0.91%) |
May 02, 2013 | 16.87 | 17.29 | 16.72 | 17.16 | 99,754 | +0.41(+2.42%) |
May 01, 2013 | 17.56 | 17.65 | 16.74 | 16.75 | 236,968 | -0.86(-4.88%) |
Apr 30, 2013 | 17.54 | 17.78 | 17.26 | 17.61 | 147,053 | +0.02(+0.11%) |
Apr 29, 2013 | 17.21 | 17.62 | 17.21 | 17.59 | 138,452 | +0.41(+2.36%) |
Apr 26, 2013 | 16.73 | 17.30 | 16.65 | 17.19 | 193,430 | +0.53(+3.21%) |
Apr 25, 2013 | 16.48 | 16.71 | 16.42 | 16.65 | 98,595 | +0.26(+1.57%) |
Apr 24, 2013 | 16.34 | 16.43 | 16.25 | 16.39 | 68,020 | +0.00(+0.00%) |
Apr 23, 2013 | 16.18 | 16.46 | 16.09 | 16.39 | 116,587 | +0.30(+1.89%) |
Apr 22, 2013 | 16.33 | 16.43 | 15.89 | 16.09 | 160,164 | -0.24(-1.45%) |
Apr 19, 2013 | 16.16 | 16.35 | 15.88 | 16.33 | 140,914 | +0.17(+1.05%) |
Apr 18, 2013 | 16.54 | 16.55 | 15.99 | 16.16 | 185,883 | -0.34(-2.05%) |
Apr 17, 2013 | 17.22 | 17.40 | 16.29 | 16.50 | 152,001 | -0.86(-4.95%) |
Apr 16, 2013 | 17.28 | 17.45 | 17.15 | 17.35 | 166,887 | +0.26(+1.54%) |
Apr 15, 2013 | 17.29 | 17.40 | 17.08 | 17.09 | 211,676 | -0.34(-1.94%) |
Apr 12, 2013 | 17.36 | 17.52 | 17.36 | 17.43 | 151,344 | -0.05(-0.31%) |
Apr 11, 2013 | 17.35 | 17.53 | 17.19 | 17.48 | 100,763 | +0.10(+0.58%) |
Apr 10, 2013 | 17.11 | 17.42 | 17.04 | 17.38 | 193,070 | +0.30(+1.78%) |
Apr 09, 2013 | 17.13 | 17.22 | 16.87 | 17.08 | 183,799 | +0.01(+0.04%) |
Apr 08, 2013 | 17.14 | 17.14 | 16.81 | 17.07 | 142,940 | +0.01(+0.08%) |
Apr 05, 2013 | 17.06 | 17.19 | 16.96 | 17.06 | 161,821 | -0.32(-1.83%) |
Apr 04, 2013 | 17.35 | 17.38 | 17.19 | 17.38 | 118,918 | +0.08(+0.47%) |
Apr 03, 2013 | 17.69 | 17.73 | 17.12 | 17.29 | 205,470 | -0.40(-2.25%) |
Apr 02, 2013 | 18.30 | 18.46 | 17.61 | 17.69 | 171,694 | -0.51(-2.79%) |
Apr 01, 2013 | 18.61 | 18.73 | 18.04 | 18.20 | 132,259 | -0.50(-2.68%) |
Mar 28, 2013 | 18.86 | 18.86 | 18.55 | 18.70 | 181,470 | -0.17(-0.90%) |
Mar 27, 2013 | 18.23 | 18.95 | 18.19 | 18.87 | 195,505 | +0.64(+3.49%) |
Mar 26, 2013 | 18.32 | 18.36 | 18.15 | 18.23 | 173,818 | -0.01(-0.04%) |
Mar 25, 2013 | 18.11 | 18.29 | 17.98 | 18.24 | 92,598 | +0.15(+0.82%) |
Mar 22, 2013 | 18.36 | 18.37 | 17.90 | 18.09 | 104,388 | -0.24(-1.29%) |
Mar 21, 2013 | 18.06 | 18.57 | 18.06 | 18.33 | 185,250 | +0.16(+0.86%) |
Mar 20, 2013 | 17.96 | 18.17 | 17.75 | 18.17 | 182,180 | +0.27(+1.51%) |
Mar 19, 2013 | 17.73 | 18.00 | 17.63 | 17.90 | 163,927 | +0.18(+1.03%) |
Mar 18, 2013 | 17.71 | 17.86 | 17.63 | 17.72 | 120,051 | -0.24(-1.32%) |
Mar 15, 2013 | 18.31 | 18.31 | 17.94 | 17.96 | 192,848 | -0.41(-2.21%) |
Mar 14, 2013 | 18.32 | 18.42 | 18.16 | 18.36 | 125,620 | +0.08(+0.44%) |
Mar 13, 2013 | 18.17 | 18.32 | 18.04 | 18.28 | 105,015 | +0.10(+0.56%) |
Mar 12, 2013 | 18.23 | 18.35 | 18.12 | 18.18 | 122,222 | -0.11(-0.59%) |
Mar 11, 2013 | 18.45 | 18.45 | 18.21 | 18.29 | 84,682 | -0.20(-1.06%) |
Mar 08, 2013 | 18.56 | 18.57 | 18.35 | 18.48 | 103,200 | +0.03(+0.15%) |
Mar 07, 2013 | 18.42 | 18.48 | 18.28 | 18.46 | 81,689 | -0.02(-0.11%) |
Mar 06, 2013 | 18.46 | 18.50 | 18.19 | 18.48 | 147,041 | +0.03(+0.15%) |
Mar 05, 2013 | 18.46 | 18.56 | 18.38 | 18.45 | 97,051 | +0.05(+0.26%) |
Mar 04, 2013 | 18.52 | 18.56 | 18.15 | 18.40 | 101,074 | -0.20(-1.09%) |
Mar 01, 2013 | 18.40 | 18.61 | 18.30 | 18.60 | 129,430 | +0.11(+0.58%) |
Feb 28, 2013 | 18.41 | 18.55 | 18.30 | 18.50 | 189,130 | +0.07(+0.40%) |
Feb 27, 2013 | 18.21 | 18.56 | 18.21 | 18.42 | 141,415 | +0.00(+0.00%) |
Feb 26, 2013 | 17.91 | 18.46 | 17.91 | 18.42 | 234,139 | +0.55(+3.09%) |
Feb 25, 2013 | 18.43 | 18.59 | 17.82 | 17.87 | 207,019 | -0.48(-2.64%) |
Feb 22, 2013 | 18.38 | 18.40 | 18.19 | 18.35 | 139,781 | +0.12(+0.67%) |
Feb 21, 2013 | 18.47 | 18.62 | 18.11 | 18.23 | 164,679 | -0.28(-1.53%) |
Feb 20, 2013 | 18.41 | 18.74 | 18.35 | 18.52 | 204,031 | +0.10(+0.55%) |
Feb 19, 2013 | 18.45 | 18.54 | 18.23 | 18.42 | 592,596 | -0.05(-0.29%) |
Feb 15, 2013 | 18.39 | 18.58 | 18.17 | 18.47 | 169,096 | +0.16(+0.88%) |
Feb 14, 2013 | 18.09 | 18.35 | 18.04 | 18.31 | 85,837 | +0.12(+0.67%) |
Feb 13, 2013 | 18.00 | 18.20 | 17.99 | 18.19 | 154,860 | +0.19(+1.05%) |
Feb 12, 2013 | 18.08 | 18.15 | 17.99 | 18.00 | 127,276 | -0.10(-0.56%) |
Feb 11, 2013 | 17.69 | 18.11 | 17.54 | 18.10 | 174,975 | +0.38(+2.13%) |
Feb 08, 2013 | 17.75 | 17.90 | 17.66 | 17.72 | 327,437 | -0.03(-0.19%) |
Feb 07, 2013 | 18.02 | 18.07 | 17.76 | 17.76 | 318,752 | -0.30(-1.68%) |
Feb 06, 2013 | 18.46 | 18.51 | 17.92 | 18.06 | 388,527 | +1.03(+6.05%) |
Feb 04, 2013 | 18.68 | 18.73 | 17.01 | 17.03 | 630,212 | -1.95(-10.29%) |
Feb 01, 2013 | 19.06 | 19.26 | 18.71 | 18.98 | 388,793 | +0.18(+0.93%) |
Jan 31, 2013 | 18.66 | 18.86 | 18.50 | 18.81 | 341,339 | +0.22(+1.16%) |
Jan 30, 2013 | 18.52 | 18.64 | 18.31 | 18.59 | 587,083 | -0.01(-0.07%) |
Jan 29, 2013 | 18.21 | 18.60 | 18.21 | 18.60 | 431,183 | +0.34(+1.88%) |
Jan 28, 2013 | 18.01 | 18.33 | 17.99 | 18.26 | 776,662 | +0.20(+1.12%) |
Jan 25, 2013 | 18.56 | 18.56 | 18.05 | 18.06 | 334,389 | -0.45(-2.44%) |
Jan 24, 2013 | 18.52 | 18.77 | 18.48 | 18.51 | 352,528 | +0.05(+0.29%) |
Jan 23, 2013 | 18.57 | 18.62 | 18.44 | 18.46 | 479,603 | -0.07(-0.36%) |
Jan 22, 2013 | 18.48 | 18.64 | 18.46 | 18.52 | 318,012 | -0.01(-0.04%) |
Jan 18, 2013 | 18.32 | 18.59 | 18.27 | 18.53 | 342,280 | +0.15(+0.81%) |
Jan 17, 2013 | 18.55 | 18.94 | 18.35 | 18.38 | 361,570 | -0.01(-0.07%) |
Jan 16, 2013 | 18.33 | 18.48 | 18.31 | 18.40 | 240,064 | +0.07(+0.40%) |
Jan 15, 2013 | 18.34 | 18.52 | 18.23 | 18.32 | 257,666 | -0.15(-0.80%) |
Jan 14, 2013 | 18.52 | 18.63 | 18.29 | 18.47 | 281,237 | -0.05(-0.29%) |
Jan 11, 2013 | 18.42 | 18.62 | 18.23 | 18.52 | 142,360 | +0.15(+0.81%) |
Jan 10, 2013 | 18.50 | 18.60 | 18.26 | 18.38 | 295,117 | -0.05(-0.26%) |
Jan 09, 2013 | 18.48 | 18.62 | 18.35 | 18.42 | 393,535 | +0.00(+0.00%) |
Jan 08, 2013 | 18.65 | 18.68 | 18.33 | 18.42 | 428,547 | -0.18(-0.94%) |
Jan 07, 2013 | 18.55 | 18.92 | 18.55 | 18.60 | 319,012 | +0.18(+0.99%) |
Jan 04, 2013 | 18.56 | 18.61 | 18.41 | 18.42 | 220,840 | -0.05(-0.29%) |
Jan 03, 2013 | 18.67 | 18.76 | 18.37 | 18.47 | 406,704 | -0.38(-2.04%) |
Jan 02, 2013 | 18.85 | 19.04 | 18.29 | 18.85 | 513,993 | +0.56(+3.06%) |
Dec 31, 2012 | 18.18 | 18.51 | 18.13 | 18.29 | 295,702 | +0.11(+0.63%) |
Dec 28, 2012 | 18.13 | 18.35 | 18.13 | 18.18 | 127,551 | -0.02(-0.11%) |
Dec 27, 2012 | 18.14 | 18.33 | 18.09 | 18.20 | 205,123 | +0.05(+0.26%) |
Dec 26, 2012 | 18.22 | 18.39 | 18.10 | 18.15 | 133,995 | +0.01(+0.04%) |
Dec 24, 2012 | 18.12 | 18.17 | 17.99 | 18.15 | 99,255 | +0.01(+0.07%) |
Dec 21, 2012 | 18.11 | 18.26 | 17.95 | 18.13 | 420,154 | -0.05(-0.30%) |
Dec 20, 2012 | 17.88 | 18.19 | 17.88 | 18.19 | 277,873 | +0.26(+1.47%) |
Dec 19, 2012 | 17.85 | 18.10 | 17.75 | 17.92 | 259,560 | +0.03(+0.19%) |
Dec 18, 2012 | 18.33 | 18.33 | 17.71 | 17.89 | 437,642 | -0.43(-2.35%) |
Dec 17, 2012 | 17.88 | 18.39 | 17.85 | 18.32 | 403,890 | +0.45(+2.53%) |
Dec 14, 2012 | 16.57 | 18.02 | 16.57 | 17.87 | 353,881 | +1.35(+8.15%) |
Dec 13, 2012 | 16.34 | 16.62 | 16.18 | 16.52 | 113,819 | +0.18(+1.11%) |
Dec 12, 2012 | 16.54 | 16.75 | 16.27 | 16.34 | 258,141 | -0.16(-0.98%) |
Dec 11, 2012 | 16.22 | 16.53 | 16.07 | 16.50 | 166,295 | +0.43(+2.67%) |
Dec 10, 2012 | 15.99 | 16.24 | 15.82 | 16.07 | 585,793 | +0.13(+0.84%) |
Dec 07, 2012 | 15.81 | 15.95 | 15.63 | 15.94 | 108,862 | +0.24(+1.54%) |
Dec 06, 2012 | 15.64 | 15.85 | 15.61 | 15.70 | 163,321 | +0.10(+0.64%) |
Dec 05, 2012 | 15.49 | 15.66 | 15.32 | 15.60 | 171,651 | +0.17(+1.09%) |
Dec 04, 2012 | 15.18 | 15.50 | 15.09 | 15.43 | 285,800 | +0.35(+2.31%) |
Nov 30, 2012 | 15.09 | 15.11 | 14.94 | 15.08 | 176,567 | +0.05(+0.31%) |
Nov 29, 2012 | 15.06 | 15.10 | 14.85 | 15.03 | 113,767 | +0.09(+0.63%) |
Nov 28, 2012 | 14.65 | 15.04 | 14.49 | 14.94 | 217,239 | +0.23(+1.60%) |
Nov 27, 2012 | 14.13 | 14.74 | 14.04 | 14.70 | 155,131 | +0.46(+3.25%) |
Nov 26, 2012 | 13.71 | 14.26 | 13.66 | 14.24 | 147,203 | +0.53(+3.86%) |
Nov 23, 2012 | 13.54 | 13.71 | 13.54 | 13.71 | 39,252 | +0.25(+1.89%) |
Nov 21, 2012 | 12.99 | 13.49 | 12.99 | 13.46 | 86,990 | +0.49(+3.78%) |
Nov 20, 2012 | 13.10 | 13.10 | 12.71 | 12.97 | 157,834 | -0.21(-1.58%) |
Nov 19, 2012 | 13.24 | 13.24 | 13.07 | 13.18 | 48,524 | +0.11(+0.87%) |
Nov 16, 2012 | 12.99 | 13.09 | 12.76 | 13.06 | 176,928 | +0.03(+0.21%) |
Nov 15, 2012 | 12.96 | 13.13 | 12.85 | 13.03 | 118,301 | +0.07(+0.57%) |
Nov 14, 2012 | 13.45 | 14.05 | 12.94 | 12.96 | 288,181 | -0.48(-3.54%) |
Nov 13, 2012 | 13.44 | 13.68 | 13.43 | 13.44 | 102,864 | -0.09(-0.69%) |
Nov 12, 2012 | 13.48 | 13.65 | 13.33 | 13.53 | 125,583 | +0.07(+0.55%) |
Nov 09, 2012 | 13.60 | 13.68 | 13.44 | 13.46 | 136,291 | -0.23(-1.71%) |
Nov 08, 2012 | 13.83 | 13.85 | 13.68 | 13.69 | 96,764 | -0.08(-0.59%) |
Nov 07, 2012 | 14.04 | 14.04 | 13.71 | 13.77 | 176,547 | -0.42(-2.98%) |
Nov 06, 2012 | 14.03 | 14.30 | 14.03 | 14.19 | 123,781 | +0.03(+0.19%) |
Nov 05, 2012 | 13.97 | 14.22 | 13.81 | 14.17 | 137,576 | +0.17(+1.25%) |
Nov 02, 2012 | 14.24 | 14.33 | 13.98 | 13.99 | 147,659 | -0.25(-1.79%) |
Nov 01, 2012 | 14.21 | 14.29 | 13.97 | 14.25 | 222,100 | +0.02(+0.14%) |
Oct 31, 2012 | 14.02 | 14.31 | 13.95 | 14.23 | 250,876 | +0.18(+1.29%) |
Oct 26, 2012 | 14.01 | 14.05 | 14.05 | 14.05 | 130,434 | +0.17(+1.26%) |
Oct 25, 2012 | 14.01 | 14.04 | 13.64 | 13.87 | 63,058 | +0.02(+0.15%) |
Oct 24, 2012 | 13.81 | 13.86 | 13.62 | 13.85 | 83,199 | +0.10(+0.73%) |
Oct 23, 2012 | 13.67 | 13.77 | 13.54 | 13.75 | 88,263 | -0.12(-0.87%) |
Oct 19, 2012 | 13.69 | 13.97 | 13.55 | 13.87 | 296,973 | +0.05(+0.34%) |
Oct 18, 2012 | 13.91 | 13.93 | 13.69 | 13.83 | 115,383 | -0.11(-0.77%) |
Oct 17, 2012 | 14.03 | 14.17 | 13.73 | 13.93 | 127,946 | -0.11(-0.76%) |
Oct 16, 2012 | 14.07 | 14.19 | 13.98 | 14.04 | 53,601 | +0.02(+0.14%) |
Oct 15, 2012 | 13.93 | 14.11 | 13.85 | 14.02 | 59,346 | +0.17(+1.26%) |
Oct 12, 2012 | 13.95 | 13.95 | 13.80 | 13.85 | 85,271 | -0.11(-0.77%) |
Oct 11, 2012 | 14.05 | 14.05 | 13.87 | 13.95 | 29,703 | +0.06(+0.43%) |
Oct 10, 2012 | 13.99 | 14.00 | 13.85 | 13.89 | 67,669 | -0.08(-0.58%) |
Oct 09, 2012 | 14.08 | 14.08 | 13.95 | 13.97 | 58,385 | -0.12(-0.86%) |
Oct 08, 2012 | 13.99 | 14.11 | 13.90 | 14.09 | 64,303 | +0.01(+0.10%) |
Oct 05, 2012 | 14.15 | 14.36 | 14.02 | 14.08 | 64,507 | -0.03(-0.24%) |
Oct 04, 2012 | 14.01 | 14.19 | 13.78 | 14.11 | 53,613 | +0.14(+1.01%) |
Oct 03, 2012 | 14.13 | 14.17 | 13.83 | 13.97 | 76,632 | -0.10(-0.71%) |
Oct 02, 2012 | 14.11 | 14.16 | 13.95 | 14.07 | 69,550 | +0.01(+0.10%) |
Oct 01, 2012 | 14.07 | 14.24 | 14.00 | 14.06 | 94,137 | +0.07(+0.48%) |
Sep 28, 2012 | 14.03 | 14.17 | 13.97 | 13.99 | 61,371 | -0.10(-0.71%) |
Sep 27, 2012 | 14.17 | 14.25 | 13.97 | 14.09 | 85,728 | -0.04(-0.28%) |
Sep 26, 2012 | 14.14 | 14.24 | 14.05 | 14.13 | 86,375 | +0.01(+0.05%) |
Sep 25, 2012 | 14.35 | 14.65 | 13.95 | 14.13 | 336,583 | -0.17(-1.17%) |
Sep 24, 2012 | 14.49 | 14.61 | 14.28 | 14.30 | 126,679 | -0.30(-2.02%) |
Sep 21, 2012 | 14.61 | 14.81 | 14.48 | 14.59 | 159,019 | +0.16(+1.12%) |
Sep 20, 2012 | 14.38 | 14.74 | 14.38 | 14.43 | 123,410 | +0.01(+0.05%) |
Sep 19, 2012 | 15.12 | 15.12 | 14.26 | 14.42 | 269,407 | -0.70(-4.61%) |
Sep 18, 2012 | 15.40 | 15.52 | 15.07 | 15.12 | 163,642 | -0.28(-1.79%) |
Sep 17, 2012 | 15.27 | 15.54 | 14.89 | 15.40 | 108,499 | -0.05(-0.30%) |
Sep 14, 2012 | 15.34 | 15.60 | 15.34 | 15.44 | 123,379 | +0.19(+1.28%) |
Sep 13, 2012 | 15.04 | 15.56 | 14.85 | 15.25 | 198,625 | +0.30(+2.02%) |
Sep 12, 2012 | 14.68 | 14.97 | 14.60 | 14.95 | 173,164 | +0.27(+1.87%) |
Sep 11, 2012 | 14.34 | 14.73 | 14.34 | 14.67 | 70,482 | +0.06(+0.41%) |
Sep 10, 2012 | 14.52 | 14.80 | 14.52 | 14.61 | 89,090 | +0.11(+0.74%) |
Sep 07, 2012 | 14.42 | 14.60 | 14.25 | 14.50 | 121,973 | +0.21(+1.46%) |
Sep 06, 2012 | 13.79 | 14.33 | 13.74 | 14.30 | 157,678 | +0.58(+4.26%) |
Sep 05, 2012 | 13.81 | 13.81 | 13.61 | 13.71 | 240,716 | +0.01(+0.05%) |
Sep 04, 2012 | 13.45 | 13.77 | 13.05 | 13.71 | 166,660 | +0.04(+0.29%) |
Aug 31, 2012 | 13.64 | 13.69 | 13.46 | 13.67 | 87,673 | +0.16(+1.19%) |
Aug 30, 2012 | 13.54 | 13.60 | 13.36 | 13.50 | 49,508 | -0.16(-1.17%) |
Aug 29, 2012 | 13.50 | 13.91 | 13.50 | 13.67 | 66,207 | +0.49(+3.70%) |
Aug 27, 2012 | 13.22 | 13.33 | 13.08 | 13.18 | 53,215 | +0.00(+0.00%) |
Aug 24, 2012 | 12.85 | 13.35 | 12.85 | 13.18 | 100,024 | +0.33(+2.55%) |
Aug 23, 2012 | 12.92 | 12.95 | 12.74 | 12.85 | 64,237 | -0.12(-0.93%) |
Aug 22, 2012 | 12.98 | 13.12 | 12.86 | 12.97 | 48,318 | -0.05(-0.41%) |
Aug 21, 2012 | 13.04 | 13.28 | 12.92 | 13.02 | 100,741 | +0.02(+0.15%) |
Aug 20, 2012 | 12.74 | 13.02 | 12.62 | 13.00 | 90,643 | +0.21(+1.62%) |
Aug 17, 2012 | 12.48 | 12.84 | 12.41 | 12.80 | 93,298 | +0.29(+2.29%) |
Aug 16, 2012 | 12.34 | 12.53 | 12.11 | 12.51 | 119,721 | +0.12(+0.97%) |
Aug 15, 2012 | 12.29 | 12.51 | 12.29 | 12.39 | 124,050 | +0.03(+0.27%) |
Aug 14, 2012 | 12.34 | 12.48 | 12.13 | 12.36 | 118,551 | +0.09(+0.76%) |
Aug 13, 2012 | 11.68 | 12.28 | 11.65 | 12.26 | 160,373 | +0.59(+5.09%) |
Aug 10, 2012 | 11.32 | 11.70 | 11.32 | 11.67 | 120,660 | +0.32(+2.82%) |
Aug 09, 2012 | 11.17 | 11.38 | 11.07 | 11.35 | 121,303 | +0.20(+1.80%) |
Aug 08, 2012 | 11.54 | 11.67 | 10.99 | 11.15 | 197,617 | -0.48(-4.13%) |
Aug 07, 2012 | 11.93 | 11.94 | 11.54 | 11.63 | 70,383 | -0.23(-1.91%) |
Aug 06, 2012 | 11.78 | 12.04 | 11.78 | 11.86 | 64,700 | +0.11(+0.97%) |
Aug 03, 2012 | 11.44 | 11.87 | 11.44 | 11.74 | 101,800 | +0.49(+4.33%) |
Aug 02, 2012 | 11.28 | 11.62 | 11.25 | 11.26 | 120,995 | -0.11(-0.94%) |