Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.62 | 12.87 | 12.62 | 12.79 | 2,990 | -0.06(-0.47%) |
May 30, 2013 | 12.83 | 13.05 | 12.80 | 12.85 | 0 | +0.14(+1.10%) |
May 29, 2013 | 12.76 | 13.04 | 12.67 | 12.71 | 11,205 | -0.28(-2.16%) |
May 28, 2013 | 12.75 | 13.08 | 12.75 | 12.99 | 42,188 | +0.28(+2.20%) |
May 24, 2013 | 12.50 | 12.99 | 12.50 | 12.71 | 0 | +0.16(+1.27%) |
May 23, 2013 | 12.88 | 12.88 | 12.50 | 12.55 | 0 | -0.32(-2.49%) |
May 22, 2013 | 12.87 | 13.23 | 12.54 | 12.87 | 0 | -0.36(-2.72%) |
May 21, 2013 | 12.78 | 13.30 | 12.78 | 13.23 | 0 | +0.55(+4.34%) |
May 20, 2013 | 12.83 | 12.92 | 12.64 | 12.68 | 0 | -0.21(-1.63%) |
May 17, 2013 | 12.93 | 13.12 | 12.84 | 12.89 | 0 | -0.03(-0.23%) |
May 16, 2013 | 13.15 | 13.29 | 12.92 | 12.92 | 32,039 | -0.16(-1.22%) |
May 15, 2013 | 12.87 | 13.11 | 12.87 | 13.08 | 0 | -0.02(-0.15%) |
May 13, 2013 | 12.94 | 13.44 | 12.70 | 13.10 | 0 | +0.03(+0.19%) |
May 10, 2013 | 12.86 | 13.17 | 12.83 | 13.07 | 0 | +0.05(+0.42%) |
May 09, 2013 | 13.11 | 13.19 | 12.64 | 13.02 | 0 | +0.02(+0.15%) |
May 08, 2013 | 12.98 | 13.23 | 12.85 | 13.00 | 0 | +0.03(+0.23%) |
May 07, 2013 | 12.89 | 13.14 | 12.89 | 12.97 | 0 | +0.00(+0.00%) |
May 06, 2013 | 13.00 | 13.00 | 12.77 | 12.97 | 0 | -0.03(-0.23%) |
May 03, 2013 | 12.87 | 13.00 | 12.76 | 13.00 | 0 | +0.24(+1.88%) |
May 02, 2013 | 12.93 | 13.00 | 12.62 | 12.76 | 0 | -0.09(-0.70%) |
May 01, 2013 | 12.76 | 13.02 | 12.75 | 12.85 | 0 | +0.01(+0.08%) |
Apr 30, 2013 | 12.85 | 12.85 | 12.75 | 12.84 | 0 | +0.09(+0.71%) |
Apr 29, 2013 | 12.90 | 12.92 | 12.75 | 12.75 | 16,630 | -0.13(-1.01%) |
Apr 26, 2013 | 13.04 | 12.93 | 12.76 | 12.88 | 57,939 | +0.12(+0.94%) |
Apr 25, 2013 | 13.22 | 13.79 | 12.75 | 12.76 | 0 | -0.42(-3.19%) |
Apr 24, 2013 | 12.91 | 13.26 | 12.78 | 13.18 | 0 | +0.19(+1.46%) |
Apr 23, 2013 | 13.14 | 13.25 | 12.77 | 12.99 | 14,623 | -0.08(-0.61%) |
Apr 22, 2013 | 12.88 | 13.83 | 12.75 | 13.07 | 3,688 | +0.03(+0.23%) |
Apr 19, 2013 | 13.78 | 13.93 | 12.94 | 13.04 | 2,287 | +0.06(+0.46%) |
Apr 18, 2013 | 13.29 | 13.98 | 12.66 | 12.98 | 25,270 | -0.21(-1.59%) |
Apr 17, 2013 | 12.97 | 13.34 | 12.50 | 13.19 | 81,952 | +0.14(+1.07%) |
Apr 16, 2013 | 13.82 | 13.82 | 12.79 | 13.05 | 52,395 | -0.61(-4.47%) |
Apr 15, 2013 | 13.69 | 14.00 | 13.26 | 13.66 | 6,363 | -0.14(-1.01%) |
Apr 12, 2013 | 13.76 | 13.95 | 13.67 | 13.80 | 8,806 | -0.02(-0.14%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.63 | 13.82 | 10,739 | +0.02(+0.14%) |
Apr 10, 2013 | 13.92 | 14.10 | 13.57 | 13.80 | 7,412 | -0.15(-1.08%) |
Apr 09, 2013 | 13.99 | 14.11 | 13.83 | 13.95 | 8,017 | -0.03(-0.21%) |
Apr 08, 2013 | 13.70 | 14.04 | 13.70 | 13.98 | 50,937 | +0.28(+2.04%) |
Apr 05, 2013 | 13.50 | 13.87 | 13.36 | 13.70 | 19,192 | +0.03(+0.22%) |
Apr 04, 2013 | 13.82 | 13.98 | 13.65 | 13.67 | 29,647 | -0.23(-1.65%) |
Apr 03, 2013 | 13.91 | 14.00 | 13.70 | 13.90 | 29,541 | +0.12(+0.87%) |
Apr 02, 2013 | 13.76 | 14.03 | 13.76 | 13.78 | 57,383 | +0.01(+0.07%) |
Apr 01, 2013 | 13.97 | 13.97 | 13.65 | 13.77 | 10,988 | -0.13(-0.94%) |
Mar 28, 2013 | 13.81 | 14.05 | 13.67 | 13.90 | 63,575 | -0.00(-0.04%) |
Mar 27, 2013 | 13.62 | 13.93 | 13.52 | 13.90 | 8,814 | -0.10(-0.68%) |
Mar 26, 2013 | 14.38 | 14.38 | 13.91 | 14.00 | 23,741 | -0.42(-2.91%) |
Mar 25, 2013 | 14.27 | 14.64 | 14.19 | 14.42 | 58,723 | +0.07(+0.49%) |
Mar 22, 2013 | 14.43 | 14.45 | 14.01 | 14.35 | 31,914 | +0.01(+0.07%) |
Mar 21, 2013 | 14.18 | 14.34 | 14.08 | 14.34 | 40,608 | -0.01(-0.07%) |
Mar 20, 2013 | 14.17 | 14.39 | 14.06 | 14.35 | 47,438 | +0.07(+0.49%) |
Mar 19, 2013 | 14.28 | 14.37 | 14.07 | 14.28 | 39,874 | +0.26(+1.85%) |
Mar 18, 2013 | 13.83 | 14.08 | 13.83 | 14.02 | 8,531 | +0.04(+0.29%) |
Mar 15, 2013 | 14.02 | 14.38 | 13.83 | 13.98 | 46,719 | -0.18(-1.27%) |
Mar 14, 2013 | 14.21 | 14.31 | 14.04 | 14.16 | 24,188 | -0.13(-0.91%) |
Mar 13, 2013 | 14.18 | 14.40 | 14.05 | 14.29 | 17,476 | +0.04(+0.28%) |
Mar 12, 2013 | 13.57 | 14.41 | 13.57 | 14.25 | 28,040 | +0.57(+4.17%) |
Mar 11, 2013 | 13.66 | 13.84 | 13.43 | 13.68 | 27,260 | -0.10(-0.73%) |
Mar 08, 2013 | 13.82 | 13.98 | 13.62 | 13.78 | 28,894 | +0.04(+0.29%) |
Mar 07, 2013 | 13.33 | 13.95 | 13.04 | 13.74 | 181,829 | +0.47(+3.54%) |
Mar 06, 2013 | 13.60 | 13.63 | 13.05 | 13.27 | 42,627 | -0.29(-2.14%) |
Mar 05, 2013 | 13.53 | 13.68 | 13.49 | 13.56 | 14,325 | +0.06(+0.44%) |
Mar 04, 2013 | 13.00 | 13.62 | 12.99 | 13.50 | 21,122 | +0.40(+3.05%) |
Mar 01, 2013 | 13.35 | 13.57 | 12.98 | 13.10 | 29,914 | -0.39(-2.89%) |
Feb 28, 2013 | 13.65 | 13.65 | 13.39 | 13.49 | 21,140 | -0.11(-0.81%) |
Feb 27, 2013 | 13.80 | 13.80 | 13.45 | 13.60 | 39,167 | -0.15(-1.09%) |
Feb 26, 2013 | 13.67 | 13.90 | 13.64 | 13.75 | 22,030 | +0.19(+1.40%) |
Feb 22, 2013 | 13.80 | 13.80 | 13.38 | 13.56 | 16,599 | -0.41(-2.93%) |
Feb 21, 2013 | 13.74 | 13.97 | 13.61 | 13.97 | 9,499 | +0.22(+1.60%) |
Feb 20, 2013 | 14.07 | 14.18 | 13.46 | 13.75 | 33,532 | -0.36(-2.55%) |
Feb 19, 2013 | 14.11 | 14.22 | 14.00 | 14.11 | 17,221 | -0.05(-0.35%) |
Feb 15, 2013 | 14.11 | 14.20 | 14.02 | 14.16 | 11,992 | +0.05(+0.35%) |
Feb 14, 2013 | 14.05 | 14.34 | 13.86 | 14.11 | 34,771 | +0.06(+0.43%) |
Feb 13, 2013 | 14.21 | 14.32 | 13.91 | 14.05 | 18,350 | -0.20(-1.40%) |
Feb 12, 2013 | 14.06 | 14.31 | 14.01 | 14.25 | 24,648 | +0.14(+0.99%) |
Feb 11, 2013 | 14.30 | 14.30 | 13.94 | 14.11 | 41,363 | -0.31(-2.15%) |
Feb 08, 2013 | 14.19 | 14.62 | 13.95 | 14.42 | 32,736 | +0.17(+1.19%) |
Feb 07, 2013 | 15.17 | 15.75 | 13.93 | 14.25 | 187,650 | -0.29(-1.99%) |
Feb 06, 2013 | 15.56 | 15.67 | 14.47 | 14.54 | 31,983 | -0.65(-4.28%) |
Feb 04, 2013 | 15.30 | 15.35 | 14.99 | 15.19 | 24,082 | -0.11(-0.72%) |
Feb 01, 2013 | 15.32 | 15.46 | 14.92 | 15.30 | 37,492 | -0.02(-0.13%) |
Jan 31, 2013 | 14.50 | 15.32 | 14.50 | 15.32 | 45,457 | +0.79(+5.44%) |
Jan 30, 2013 | 14.84 | 14.88 | 14.50 | 14.53 | 11,320 | -0.35(-2.35%) |
Jan 29, 2013 | 14.87 | 15.16 | 14.77 | 14.88 | 19,879 | -0.03(-0.20%) |
Jan 28, 2013 | 14.50 | 15.12 | 14.49 | 14.91 | 16,991 | +0.39(+2.69%) |
Jan 25, 2013 | 14.52 | 14.82 | 14.38 | 14.52 | 43,270 | +0.01(+0.07%) |
Jan 24, 2013 | 14.92 | 15.03 | 14.23 | 14.51 | 43,271 | -0.49(-3.27%) |
Jan 23, 2013 | 14.51 | 15.19 | 14.49 | 15.00 | 25,199 | +0.47(+3.23%) |
Jan 22, 2013 | 14.81 | 15.41 | 14.37 | 14.53 | 19,571 | -0.19(-1.29%) |
Jan 18, 2013 | 14.40 | 14.73 | 13.97 | 14.72 | 30,659 | +0.22(+1.52%) |
Jan 17, 2013 | 14.43 | 14.88 | 14.36 | 14.50 | 35,598 | -0.04(-0.28%) |
Jan 16, 2013 | 15.08 | 15.14 | 14.36 | 14.54 | 41,832 | -0.71(-4.66%) |
Jan 15, 2013 | 15.37 | 15.64 | 15.01 | 15.25 | 44,590 | -0.12(-0.78%) |
Jan 14, 2013 | 14.82 | 15.47 | 14.67 | 15.37 | 44,217 | +0.42(+2.81%) |
Jan 11, 2013 | 14.89 | 15.59 | 14.83 | 14.95 | 30,000 | -0.03(-0.20%) |
Jan 10, 2013 | 14.75 | 15.23 | 14.32 | 14.98 | 31,189 | +0.13(+0.88%) |
Jan 09, 2013 | 14.44 | 14.98 | 14.34 | 14.85 | 53,830 | +0.42(+2.91%) |
Jan 08, 2013 | 14.00 | 14.53 | 14.00 | 14.43 | 27,599 | +0.22(+1.55%) |
Jan 07, 2013 | 13.87 | 14.48 | 13.72 | 14.21 | 25,449 | +0.37(+2.67%) |
Jan 04, 2013 | 13.51 | 13.96 | 13.41 | 13.84 | 10,654 | +0.32(+2.37%) |
Jan 03, 2013 | 13.18 | 13.77 | 13.06 | 13.52 | 10,814 | +0.33(+2.50%) |
Jan 02, 2013 | 13.12 | 13.33 | 12.67 | 13.19 | 29,570 | +0.73(+5.86%) |
Dec 31, 2012 | 12.41 | 12.60 | 12.30 | 12.46 | 30,312 | +0.09(+0.73%) |
Dec 28, 2012 | 12.41 | 12.50 | 12.21 | 12.37 | 30,148 | -0.19(-1.51%) |
Dec 27, 2012 | 13.10 | 13.10 | 12.28 | 12.56 | 25,543 | -0.58(-4.41%) |
Dec 26, 2012 | 12.64 | 13.25 | 12.46 | 13.14 | 24,419 | +0.46(+3.63%) |
Dec 24, 2012 | 12.33 | 12.80 | 12.02 | 12.68 | 39,050 | +0.40(+3.26%) |
Dec 21, 2012 | 12.98 | 13.25 | 12.28 | 12.28 | 158,919 | -0.93(-7.04%) |
Dec 20, 2012 | 13.70 | 13.93 | 12.90 | 13.21 | 36,412 | -0.54(-3.93%) |
Dec 19, 2012 | 13.74 | 14.26 | 13.05 | 13.75 | 34,010 | +0.57(+4.32%) |
Dec 18, 2012 | 13.13 | 13.31 | 12.67 | 13.18 | 46,509 | -0.22(-1.64%) |
Dec 17, 2012 | 13.25 | 13.72 | 13.04 | 13.40 | 22,060 | +0.13(+0.98%) |
Dec 14, 2012 | 13.55 | 13.84 | 12.99 | 13.27 | 11,002 | -0.43(-3.14%) |
Dec 13, 2012 | 13.21 | 13.91 | 13.17 | 13.70 | 15,236 | +0.41(+3.09%) |
Dec 12, 2012 | 13.06 | 13.29 | 13.06 | 13.29 | 38,663 | +0.20(+1.53%) |
Dec 11, 2012 | 12.28 | 13.09 | 12.01 | 13.09 | 42,582 | +0.81(+6.60%) |
Dec 10, 2012 | 12.65 | 12.86 | 12.14 | 12.28 | 86,156 | -0.33(-2.62%) |
Dec 07, 2012 | 13.09 | 13.14 | 12.48 | 12.61 | 71,929 | -0.02(-0.16%) |
Dec 06, 2012 | 12.61 | 12.84 | 12.45 | 12.63 | 13,650 | +0.05(+0.40%) |
Dec 05, 2012 | 12.69 | 12.94 | 12.43 | 12.58 | 34,210 | -0.16(-1.26%) |
Dec 04, 2012 | 12.93 | 13.06 | 12.45 | 12.74 | 29,928 | -1.20(-8.61%) |
Nov 30, 2012 | 14.78 | 14.78 | 12.46 | 13.94 | 193,920 | -0.76(-5.17%) |
Nov 29, 2012 | 13.73 | 14.73 | 13.65 | 14.70 | 56,115 | +1.10(+8.09%) |
Nov 28, 2012 | 13.61 | 14.06 | 13.54 | 13.60 | 33,441 | -0.14(-1.02%) |
Nov 27, 2012 | 14.24 | 14.34 | 13.65 | 13.74 | 10,771 | -0.54(-3.78%) |
Nov 26, 2012 | 13.78 | 14.41 | 13.50 | 14.28 | 17,138 | +0.47(+3.40%) |
Nov 23, 2012 | 14.20 | 14.41 | 13.60 | 13.81 | 15,210 | -0.30(-2.13%) |
Nov 21, 2012 | 13.90 | 14.46 | 13.90 | 14.11 | 26,399 | +0.19(+1.36%) |
Nov 20, 2012 | 13.88 | 14.55 | 13.31 | 13.92 | 25,617 | +0.24(+1.75%) |
Nov 19, 2012 | 13.66 | 14.00 | 13.49 | 13.68 | 23,448 | +0.14(+1.03%) |
Nov 16, 2012 | 13.17 | 13.84 | 12.50 | 13.54 | 35,366 | +0.49(+3.75%) |
Nov 15, 2012 | 13.06 | 13.29 | 12.82 | 13.05 | 34,977 | -0.12(-0.91%) |
Nov 14, 2012 | 13.06 | 14.18 | 12.94 | 13.17 | 20,090 | +0.27(+2.09%) |
Nov 13, 2012 | 13.19 | 13.19 | 12.60 | 12.90 | 36,725 | -0.12(-0.92%) |
Nov 12, 2012 | 13.12 | 13.50 | 12.93 | 13.02 | 23,597 | -0.11(-0.84%) |
Nov 09, 2012 | 12.42 | 13.19 | 12.24 | 13.13 | 53,465 | +0.66(+5.29%) |
Nov 08, 2012 | 13.38 | 13.46 | 12.07 | 12.47 | 63,343 | -1.03(-7.63%) |
Nov 07, 2012 | 11.99 | 13.50 | 11.63 | 13.50 | 104,558 | +0.92(+7.31%) |
Nov 06, 2012 | 10.87 | 13.13 | 10.87 | 12.58 | 608,102 | -2.62(-17.24%) |
Nov 05, 2012 | 16.17 | 16.62 | 15.15 | 15.20 | 37,820 | -0.92(-5.71%) |
Nov 02, 2012 | 16.54 | 17.00 | 15.90 | 16.12 | 25,114 | -0.38(-2.30%) |
Nov 01, 2012 | 15.51 | 16.51 | 15.50 | 16.50 | 15,756 | +0.95(+6.11%) |
Oct 31, 2012 | 15.26 | 15.75 | 15.13 | 15.55 | 25,044 | +0.20(+1.30%) |
Oct 26, 2012 | 15.13 | 15.35 | 15.35 | 15.35 | 14,100 | +0.34(+2.27%) |
Oct 25, 2012 | 15.05 | 15.49 | 14.93 | 15.01 | 23,943 | +0.15(+1.01%) |
Oct 24, 2012 | 14.93 | 15.14 | 14.53 | 14.86 | 7,430 | +0.00(+0.00%) |
Oct 23, 2012 | 14.69 | 15.23 | 14.64 | 14.86 | 14,445 | +0.06(+0.41%) |
Oct 19, 2012 | 16.07 | 16.07 | 13.99 | 14.80 | 120,931 | -1.40(-8.64%) |
Oct 18, 2012 | 16.90 | 17.00 | 15.85 | 16.20 | 73,990 | -0.70(-4.14%) |
Oct 17, 2012 | 16.49 | 17.00 | 16.49 | 16.90 | 37,013 | +0.43(+2.61%) |
Oct 16, 2012 | 16.75 | 16.84 | 16.47 | 16.47 | 12,235 | -0.32(-1.91%) |
Oct 15, 2012 | 17.00 | 17.10 | 16.71 | 16.79 | 5,550 | -0.09(-0.53%) |
Oct 12, 2012 | 16.76 | 16.93 | 16.71 | 16.88 | 2,908 | +0.02(+0.12%) |
Oct 11, 2012 | 16.70 | 16.98 | 16.70 | 16.86 | 1,500 | +0.40(+2.43%) |
Oct 10, 2012 | 16.89 | 17.00 | 16.33 | 16.46 | 47,180 | -0.52(-3.06%) |
Oct 09, 2012 | 16.72 | 17.12 | 16.70 | 16.98 | 46,405 | +0.20(+1.19%) |
Oct 08, 2012 | 16.44 | 17.09 | 16.44 | 16.78 | 7,284 | +0.14(+0.84%) |
Oct 05, 2012 | 17.10 | 17.16 | 16.42 | 16.64 | 33,354 | -0.39(-2.29%) |
Oct 04, 2012 | 16.85 | 17.05 | 16.80 | 17.03 | 28,151 | +0.19(+1.13%) |
Oct 03, 2012 | 17.34 | 17.47 | 16.84 | 16.84 | 38,761 | -0.59(-3.38%) |
Oct 02, 2012 | 17.39 | 17.64 | 17.25 | 17.43 | 18,263 | +0.18(+1.04%) |
Oct 01, 2012 | 17.20 | 17.74 | 17.00 | 17.25 | 22,780 | +0.22(+1.29%) |
Sep 28, 2012 | 17.01 | 17.09 | 16.62 | 17.03 | 38,484 | -0.13(-0.76%) |
Sep 27, 2012 | 17.07 | 17.48 | 16.95 | 17.16 | 19,359 | +0.15(+0.88%) |
Sep 26, 2012 | 18.00 | 18.00 | 16.94 | 17.01 | 26,603 | -1.02(-5.66%) |
Sep 25, 2012 | 17.45 | 18.50 | 17.40 | 18.03 | 62,491 | +0.03(+0.17%) |
Sep 24, 2012 | 17.03 | 18.24 | 16.80 | 18.00 | 38,123 | +1.34(+8.04%) |
Sep 21, 2012 | 16.82 | 17.50 | 16.52 | 16.66 | 33,551 | -0.50(-2.91%) |
Sep 20, 2012 | 17.18 | 17.70 | 17.15 | 17.16 | 8,149 | -0.20(-1.15%) |
Sep 19, 2012 | 16.67 | 17.50 | 16.34 | 17.36 | 22,987 | +0.67(+4.01%) |
Sep 18, 2012 | 16.17 | 16.89 | 16.12 | 16.69 | 24,374 | +0.40(+2.46%) |
Sep 17, 2012 | 16.75 | 16.95 | 16.18 | 16.29 | 39,245 | -0.68(-3.98%) |
Sep 14, 2012 | 15.37 | 16.99 | 15.37 | 16.96 | 110,500 | +1.37(+8.75%) |
Sep 13, 2012 | 15.49 | 15.87 | 15.46 | 15.60 | 34,848 | +0.06(+0.39%) |
Sep 12, 2012 | 15.70 | 15.96 | 15.47 | 15.54 | 30,225 | -0.10(-0.64%) |
Sep 11, 2012 | 15.68 | 16.00 | 15.59 | 15.64 | 29,653 | -0.08(-0.51%) |
Sep 10, 2012 | 16.00 | 16.00 | 15.72 | 15.72 | 15,514 | -0.15(-0.95%) |
Sep 07, 2012 | 15.47 | 15.97 | 15.11 | 15.87 | 37,722 | +0.40(+2.59%) |
Sep 06, 2012 | 15.30 | 15.99 | 15.12 | 15.47 | 58,840 | +0.28(+1.84%) |
Sep 05, 2012 | 14.60 | 15.79 | 14.59 | 15.19 | 124,034 | +0.73(+5.05%) |
Sep 04, 2012 | 14.19 | 14.91 | 14.17 | 14.46 | 60,672 | +0.17(+1.19%) |
Aug 31, 2012 | 14.47 | 15.18 | 14.25 | 14.29 | 64,898 | -0.14(-0.97%) |
Aug 30, 2012 | 13.93 | 14.86 | 13.38 | 14.43 | 81,795 | +0.43(+3.07%) |
Aug 29, 2012 | 14.25 | 14.34 | 13.70 | 14.00 | 95,653 | -0.75(-5.08%) |
Aug 27, 2012 | 15.33 | 15.37 | 14.72 | 14.75 | 86,134 | -0.57(-3.72%) |
Aug 24, 2012 | 15.92 | 15.92 | 14.74 | 15.32 | 113,183 | -0.50(-3.16%) |
Aug 23, 2012 | 15.43 | 16.00 | 15.43 | 15.82 | 104,273 | +0.25(+1.61%) |
Aug 22, 2012 | 16.02 | 16.19 | 15.56 | 15.57 | 56,796 | -0.48(-2.99%) |
Aug 21, 2012 | 16.22 | 16.36 | 15.95 | 16.05 | 39,620 | -0.22(-1.35%) |
Aug 20, 2012 | 16.97 | 16.99 | 16.10 | 16.27 | 62,304 | -0.66(-3.90%) |
Aug 17, 2012 | 17.07 | 17.10 | 16.86 | 16.93 | 89,401 | -0.08(-0.47%) |
Aug 16, 2012 | 16.90 | 17.10 | 16.82 | 17.01 | 37,638 | +0.07(+0.41%) |
Aug 15, 2012 | 16.93 | 17.10 | 16.76 | 16.94 | 46,917 | +0.03(+0.18%) |
Aug 14, 2012 | 17.12 | 17.45 | 16.85 | 16.91 | 79,917 | -0.25(-1.46%) |
Aug 13, 2012 | 17.02 | 17.20 | 16.85 | 17.16 | 32,240 | -0.11(-0.64%) |
Aug 10, 2012 | 16.86 | 17.51 | 16.59 | 17.27 | 64,526 | +0.16(+0.94%) |
Aug 09, 2012 | 17.42 | 17.87 | 16.94 | 17.11 | 70,817 | -0.45(-2.56%) |
Aug 08, 2012 | 17.23 | 17.63 | 17.23 | 17.56 | 34,947 | +0.16(+0.92%) |
Aug 07, 2012 | 17.07 | 17.59 | 16.59 | 17.40 | 27,985 | +0.30(+1.75%) |
Aug 06, 2012 | 16.14 | 18.32 | 15.56 | 17.10 | 55,790 | +0.93(+5.75%) |
Aug 03, 2012 | 16.56 | 16.80 | 15.79 | 16.17 | 70,567 | -0.16(-0.98%) |
Aug 02, 2012 | 16.10 | 16.42 | 16.00 | 16.33 | 33,903 | +0.24(+1.49%) |
Aug 01, 2012 | 16.79 | 16.85 | 15.81 | 16.09 | 39,224 | -0.49(-2.96%) |
Jul 31, 2012 | 16.08 | 16.61 | 16.02 | 16.58 | 68,867 | +0.45(+2.79%) |
Jul 30, 2012 | 16.11 | 16.33 | 15.85 | 16.13 | 38,101 | +0.04(+0.22%) |
Jul 27, 2012 | 15.21 | 16.60 | 14.97 | 16.09 | 146,098 | +0.96(+6.38%) |
Jul 26, 2012 | 14.33 | 15.69 | 14.33 | 15.13 | 51,794 | +0.95(+6.66%) |
Jul 25, 2012 | 14.38 | 14.75 | 13.91 | 14.19 | 55,309 | -0.12(-0.80%) |
Jul 24, 2012 | 14.25 | 14.46 | 14.16 | 14.30 | 26,564 | -0.02(-0.14%) |
Jul 23, 2012 | 14.35 | 14.38 | 14.10 | 14.32 | 34,503 | -0.02(-0.14%) |
Jul 20, 2012 | 14.38 | 14.52 | 14.21 | 14.34 | 44,357 | -0.12(-0.83%) |
Jul 19, 2012 | 14.15 | 14.62 | 14.15 | 14.46 | 82,616 | +0.40(+2.84%) |
Jul 18, 2012 | 13.95 | 14.40 | 13.88 | 14.06 | 42,510 | +0.13(+0.97%) |
Jul 17, 2012 | 13.98 | 14.05 | 13.72 | 13.93 | 36,719 | -0.04(-0.25%) |
Jul 16, 2012 | 13.94 | 14.01 | 13.91 | 13.96 | 20,641 | -0.02(-0.14%) |
Jul 13, 2012 | 14.43 | 14.52 | 13.85 | 13.98 | 90,204 | -0.12(-0.85%) |
Jul 12, 2012 | 14.04 | 14.27 | 13.91 | 14.10 | 39,468 | +0.01(+0.07%) |
Jul 11, 2012 | 13.89 | 14.20 | 13.89 | 14.09 | 45,600 | +0.03(+0.21%) |
Jul 10, 2012 | 14.44 | 14.67 | 13.93 | 14.06 | 76,803 | -0.49(-3.37%) |
Jul 09, 2012 | 14.59 | 14.67 | 14.42 | 14.55 | 57,468 | +0.02(+0.14%) |
Jul 06, 2012 | 14.57 | 14.76 | 14.42 | 14.53 | 101,645 | -0.22(-1.49%) |
Jul 05, 2012 | 14.91 | 14.96 | 14.38 | 14.75 | 117,175 | -0.11(-0.74%) |
Jul 03, 2012 | 14.60 | 15.00 | 14.50 | 14.86 | 91,780 | +0.22(+1.50%) |
Jul 02, 2012 | 16.39 | 16.42 | 14.30 | 14.64 | 101,203 | -1.79(-10.89%) |
Jun 29, 2012 | 16.18 | 16.59 | 16.00 | 16.43 | 27,243 | +0.57(+3.59%) |
Jun 28, 2012 | 15.94 | 16.18 | 15.42 | 15.86 | 92,859 | -0.22(-1.37%) |
Jun 27, 2012 | 16.04 | 16.19 | 15.83 | 16.08 | 64,242 | +0.10(+0.63%) |
Jun 26, 2012 | 16.03 | 16.03 | 15.79 | 15.98 | 138,165 | -0.02(-0.12%) |
Jun 25, 2012 | 15.84 | 16.05 | 15.50 | 16.00 | 49,791 | +0.00(+0.00%) |
Jun 22, 2012 | 16.14 | 16.22 | 15.92 | 16.00 | 76,481 | -0.07(-0.44%) |
Jun 21, 2012 | 15.90 | 16.42 | 15.74 | 16.07 | 145,667 | +0.11(+0.69%) |
Jun 20, 2012 | 15.77 | 16.40 | 15.73 | 15.96 | 71,555 | +0.20(+1.27%) |
Jun 19, 2012 | 15.52 | 16.24 | 15.37 | 15.76 | 138,132 | +0.24(+1.58%) |
Jun 18, 2012 | 16.15 | 16.30 | 15.25 | 15.52 | 106,078 | -0.57(-3.57%) |
Jun 15, 2012 | 14.45 | 16.66 | 14.41 | 16.09 | 312,929 | +1.50(+10.28%) |
Jun 14, 2012 | 14.54 | 14.65 | 14.30 | 14.59 | 75,093 | +0.09(+0.62%) |
Jun 13, 2012 | 14.65 | 15.29 | 14.26 | 14.50 | 62,579 | -0.20(-1.36%) |
Jun 12, 2012 | 14.80 | 14.86 | 14.28 | 14.70 | 89,866 | -0.07(-0.47%) |
Jun 11, 2012 | 15.25 | 15.25 | 14.70 | 14.77 | 75,402 | -0.33(-2.19%) |
Jun 08, 2012 | 14.97 | 15.31 | 14.65 | 15.10 | 105,342 | +0.02(+0.13%) |
Jun 07, 2012 | 15.12 | 15.61 | 15.00 | 15.08 | 162,261 | +0.07(+0.47%) |
Jun 06, 2012 | 15.05 | 15.23 | 14.50 | 15.01 | 284,865 | -0.76(-4.82%) |
Jun 05, 2012 | 13.05 | 15.77 | 13.03 | 15.77 | 583,765 | +2.77(+21.31%) |
Jun 04, 2012 | 12.59 | 13.12 | 12.59 | 13.00 | 202,631 | +0.40(+3.17%) |