Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.95 | 15.52 | 14.95 | 15.38 | 433,404 | -0.10(-0.66%) |
May 30, 2013 | 15.80 | 15.82 | 14.86 | 15.48 | 0 | -0.18(-1.12%) |
May 29, 2013 | 15.71 | 15.98 | 15.64 | 15.65 | 453,468 | -0.12(-0.73%) |
May 28, 2013 | 15.76 | 16.04 | 15.67 | 15.77 | 163,662 | +0.03(+0.21%) |
May 24, 2013 | 15.61 | 16.06 | 15.58 | 15.74 | 0 | -0.10(-0.61%) |
May 23, 2013 | 15.67 | 16.06 | 15.52 | 15.83 | 0 | -0.27(-1.69%) |
May 22, 2013 | 16.22 | 16.50 | 15.93 | 16.11 | 0 | -0.08(-0.51%) |
May 21, 2013 | 16.17 | 16.61 | 15.92 | 16.19 | 464,021 | +0.24(+1.53%) |
May 20, 2013 | 15.75 | 16.61 | 15.64 | 15.94 | 0 | +0.31(+1.98%) |
May 17, 2013 | 15.97 | 16.15 | 15.54 | 15.63 | 0 | -0.22(-1.37%) |
May 16, 2013 | 15.97 | 16.12 | 15.72 | 15.85 | 250,721 | -0.01(-0.06%) |
May 15, 2013 | 15.95 | 15.96 | 15.66 | 15.86 | 513,278 | -0.18(-1.15%) |
May 13, 2013 | 15.85 | 16.14 | 15.69 | 16.05 | 0 | +0.27(+1.73%) |
May 10, 2013 | 15.91 | 16.61 | 15.52 | 15.77 | 0 | +0.10(+0.63%) |
May 09, 2013 | 15.62 | 15.81 | 15.58 | 15.67 | 0 | +0.09(+0.55%) |
May 08, 2013 | 15.38 | 15.59 | 15.23 | 15.59 | 0 | +0.19(+1.26%) |
May 07, 2013 | 15.23 | 15.42 | 15.15 | 15.39 | 0 | +0.00(+0.00%) |
May 06, 2013 | 15.43 | 15.62 | 15.32 | 15.39 | 0 | +0.13(+0.85%) |
May 03, 2013 | 15.22 | 15.30 | 15.20 | 15.27 | 0 | +0.04(+0.24%) |
May 02, 2013 | 15.23 | 15.30 | 15.11 | 15.23 | 0 | -0.03(-0.21%) |
May 01, 2013 | 15.14 | 15.40 | 15.02 | 15.26 | 0 | +0.18(+1.22%) |
Apr 30, 2013 | 14.90 | 15.43 | 14.75 | 15.08 | 0 | +0.39(+2.64%) |
Apr 29, 2013 | 14.84 | 15.06 | 14.65 | 14.69 | 88,109 | +0.01(+0.06%) |
Apr 26, 2013 | 14.96 | 14.96 | 14.36 | 14.68 | 145,962 | -0.25(-1.70%) |
Apr 25, 2013 | 14.74 | 15.10 | 14.73 | 14.93 | 0 | +0.14(+0.97%) |
Apr 24, 2013 | 14.74 | 14.81 | 14.61 | 14.79 | 0 | +0.10(+0.69%) |
Apr 23, 2013 | 14.65 | 14.82 | 14.50 | 14.69 | 107,025 | +0.03(+0.22%) |
Apr 22, 2013 | 14.81 | 14.81 | 14.32 | 14.66 | 381,092 | +0.43(+3.05%) |
Apr 19, 2013 | 14.40 | 14.40 | 14.09 | 14.22 | 203,284 | -0.22(-1.50%) |
Apr 18, 2013 | 14.65 | 14.65 | 14.20 | 14.44 | 292,029 | +0.00(+0.00%) |
Apr 17, 2013 | 14.70 | 14.72 | 14.43 | 14.44 | 114,470 | -0.25(-1.73%) |
Apr 16, 2013 | 14.59 | 14.76 | 14.53 | 14.69 | 266,472 | +0.06(+0.44%) |
Apr 15, 2013 | 14.71 | 14.79 | 14.50 | 14.63 | 421,664 | -0.21(-1.43%) |
Apr 12, 2013 | 15.07 | 15.07 | 14.65 | 14.84 | 417,822 | -0.23(-1.53%) |
Apr 11, 2013 | 15.18 | 15.20 | 15.02 | 15.07 | 145,839 | -0.01(-0.09%) |
Apr 10, 2013 | 15.22 | 15.24 | 15.02 | 15.09 | 352,116 | -0.05(-0.31%) |
Apr 09, 2013 | 14.99 | 15.14 | 14.99 | 15.13 | 1,203,532 | +0.09(+0.61%) |
Apr 08, 2013 | 14.77 | 15.15 | 14.77 | 15.04 | 70,152 | +0.21(+1.40%) |
Apr 05, 2013 | 14.65 | 14.84 | 14.52 | 14.83 | 101,945 | +0.11(+0.72%) |
Apr 04, 2013 | 14.66 | 14.76 | 14.43 | 14.73 | 194,311 | -0.04(-0.28%) |
Apr 03, 2013 | 14.88 | 14.90 | 14.65 | 14.77 | 175,129 | -0.10(-0.65%) |
Apr 02, 2013 | 15.18 | 15.24 | 14.76 | 14.86 | 608,892 | -0.19(-1.29%) |
Apr 01, 2013 | 15.27 | 15.27 | 14.97 | 15.06 | 201,943 | -0.17(-1.12%) |
Mar 28, 2013 | 15.18 | 15.26 | 14.88 | 15.23 | 476,943 | +0.16(+1.07%) |
Mar 27, 2013 | 15.11 | 15.15 | 15.00 | 15.07 | 150,398 | -0.05(-0.31%) |
Mar 26, 2013 | 14.95 | 15.17 | 14.64 | 15.11 | 496,679 | +0.26(+1.74%) |
Mar 25, 2013 | 14.90 | 14.96 | 14.65 | 14.86 | 392,816 | +0.09(+0.63%) |
Mar 22, 2013 | 14.84 | 14.87 | 14.60 | 14.76 | 281,951 | -0.10(-0.65%) |
Mar 21, 2013 | 14.62 | 14.87 | 14.54 | 14.86 | 299,026 | +0.18(+1.19%) |
Mar 20, 2013 | 14.68 | 14.69 | 14.51 | 14.68 | 160,307 | +0.09(+0.60%) |
Mar 19, 2013 | 14.85 | 14.89 | 14.36 | 14.60 | 249,267 | -0.14(-0.94%) |
Mar 18, 2013 | 14.70 | 14.85 | 14.35 | 14.74 | 704,469 | -0.03(-0.22%) |
Mar 15, 2013 | 14.36 | 14.84 | 14.34 | 14.77 | 468,682 | +0.35(+2.40%) |
Mar 14, 2013 | 14.46 | 14.49 | 14.34 | 14.42 | 276,720 | -0.06(-0.45%) |
Mar 13, 2013 | 14.13 | 14.55 | 14.06 | 14.49 | 451,921 | +0.30(+2.15%) |
Mar 12, 2013 | 14.10 | 14.38 | 13.95 | 14.18 | 315,144 | -0.00(-0.03%) |
Mar 11, 2013 | 13.99 | 14.28 | 13.92 | 14.19 | 559,947 | +0.19(+1.35%) |
Mar 08, 2013 | 14.08 | 14.08 | 13.90 | 14.00 | 530,854 | -0.08(-0.56%) |
Mar 07, 2013 | 13.76 | 14.13 | 13.71 | 14.08 | 436,891 | +0.32(+2.35%) |
Mar 06, 2013 | 13.75 | 13.87 | 13.61 | 13.75 | 435,537 | -0.04(-0.27%) |
Mar 05, 2013 | 13.84 | 13.88 | 13.61 | 13.79 | 299,754 | +0.03(+0.20%) |
Mar 04, 2013 | 13.55 | 13.82 | 13.43 | 13.76 | 279,894 | +0.06(+0.44%) |
Mar 01, 2013 | 13.52 | 13.76 | 13.34 | 13.70 | 203,813 | -0.03(-0.20%) |
Feb 28, 2013 | 13.65 | 13.86 | 13.64 | 13.73 | 326,444 | +0.01(+0.10%) |
Feb 27, 2013 | 13.73 | 13.73 | 13.68 | 13.72 | 331,084 | +0.02(+0.14%) |
Feb 26, 2013 | 13.73 | 13.73 | 13.62 | 13.70 | 189,119 | -0.24(-1.69%) |
Feb 22, 2013 | 13.82 | 13.96 | 13.81 | 13.93 | 250,682 | +0.11(+0.77%) |
Feb 21, 2013 | 13.91 | 13.98 | 13.76 | 13.83 | 611,067 | -0.32(-2.28%) |
Feb 20, 2013 | 13.91 | 14.30 | 13.87 | 14.15 | 781,781 | -0.17(-1.19%) |
Feb 19, 2013 | 13.93 | 14.42 | 13.85 | 14.32 | 585,610 | +0.47(+3.40%) |
Feb 15, 2013 | 13.84 | 13.93 | 13.76 | 13.85 | 308,487 | +0.06(+0.40%) |
Feb 14, 2013 | 13.86 | 13.86 | 13.76 | 13.79 | 326,072 | -0.02(-0.13%) |
Feb 13, 2013 | 13.71 | 13.86 | 13.71 | 13.81 | 414,604 | +0.02(+0.17%) |
Feb 12, 2013 | 13.81 | 13.84 | 13.71 | 13.79 | 434,503 | +0.05(+0.34%) |
Feb 11, 2013 | 13.86 | 13.86 | 13.71 | 13.74 | 326,371 | -0.09(-0.63%) |
Feb 08, 2013 | 13.75 | 13.86 | 13.63 | 13.83 | 378,000 | +0.14(+1.01%) |
Feb 07, 2013 | 13.73 | 13.82 | 13.50 | 13.69 | 276,761 | -0.04(-0.27%) |
Feb 06, 2013 | 13.84 | 13.84 | 13.68 | 13.73 | 356,641 | +0.01(+0.07%) |
Feb 04, 2013 | 13.69 | 13.75 | 13.64 | 13.72 | 486,098 | +0.02(+0.13%) |
Feb 01, 2013 | 13.61 | 13.79 | 13.61 | 13.70 | 921,009 | +0.09(+0.64%) |
Jan 31, 2013 | 13.63 | 13.71 | 13.58 | 13.61 | 4,520,328 | -0.72(-5.02%) |
Jan 30, 2013 | 14.28 | 14.66 | 13.92 | 14.33 | 397,282 | -0.09(-0.61%) |
Jan 29, 2013 | 14.70 | 14.72 | 14.39 | 14.42 | 270,813 | -0.24(-1.64%) |
Jan 28, 2013 | 14.71 | 14.77 | 14.50 | 14.66 | 385,630 | -0.12(-0.81%) |
Jan 25, 2013 | 14.68 | 14.86 | 14.62 | 14.78 | 224,926 | +0.15(+1.04%) |
Jan 24, 2013 | 14.82 | 14.88 | 14.60 | 14.63 | 524,316 | -0.08(-0.53%) |
Jan 23, 2013 | 14.82 | 14.95 | 14.58 | 14.71 | 539,357 | -0.06(-0.41%) |
Jan 22, 2013 | 14.66 | 14.94 | 14.59 | 14.77 | 395,639 | +0.15(+1.01%) |
Jan 18, 2013 | 14.65 | 15.00 | 14.55 | 14.62 | 308,825 | +0.03(+0.22%) |
Jan 17, 2013 | 14.48 | 14.77 | 14.48 | 14.59 | 246,688 | +0.06(+0.41%) |
Jan 16, 2013 | 14.51 | 14.65 | 14.31 | 14.53 | 312,637 | -0.06(-0.41%) |
Jan 15, 2013 | 14.68 | 14.68 | 14.49 | 14.59 | 248,523 | -0.07(-0.50%) |
Jan 14, 2013 | 14.61 | 14.76 | 14.49 | 14.66 | 338,724 | +0.09(+0.60%) |
Jan 11, 2013 | 14.30 | 14.64 | 14.19 | 14.57 | 261,280 | +0.31(+2.20%) |
Jan 10, 2013 | 14.31 | 14.35 | 14.08 | 14.26 | 213,653 | +0.03(+0.19%) |
Jan 09, 2013 | 14.20 | 14.28 | 14.00 | 14.23 | 285,229 | +0.11(+0.78%) |
Jan 08, 2013 | 14.23 | 14.40 | 13.39 | 14.12 | 563,583 | -0.17(-1.20%) |
Jan 07, 2013 | 14.12 | 14.47 | 13.87 | 14.29 | 293,951 | +0.18(+1.31%) |
Jan 04, 2013 | 14.12 | 14.31 | 13.85 | 14.11 | 288,590 | +0.08(+0.54%) |
Jan 03, 2013 | 13.95 | 14.24 | 13.89 | 14.03 | 238,178 | +0.01(+0.06%) |
Jan 02, 2013 | 13.85 | 14.12 | 13.76 | 14.02 | 232,115 | +0.26(+1.91%) |
Dec 31, 2012 | 13.46 | 13.84 | 13.29 | 13.76 | 204,346 | +0.30(+2.19%) |
Dec 28, 2012 | 13.55 | 13.63 | 13.43 | 13.47 | 61,770 | -0.10(-0.71%) |
Dec 27, 2012 | 13.99 | 14.00 | 13.48 | 13.56 | 127,988 | -0.21(-1.51%) |
Dec 26, 2012 | 13.66 | 13.80 | 13.44 | 13.77 | 132,813 | +0.27(+1.98%) |
Dec 24, 2012 | 13.81 | 13.85 | 13.44 | 13.50 | 96,082 | -0.23(-1.68%) |
Dec 21, 2012 | 13.78 | 13.90 | 13.48 | 13.73 | 301,128 | -0.07(-0.51%) |
Dec 20, 2012 | 13.91 | 13.97 | 13.31 | 13.80 | 276,057 | -0.17(-1.22%) |
Dec 19, 2012 | 13.59 | 14.01 | 13.47 | 13.97 | 406,623 | +0.46(+3.38%) |
Dec 18, 2012 | 13.25 | 13.59 | 13.16 | 13.52 | 277,298 | +0.22(+1.63%) |
Dec 17, 2012 | 13.58 | 13.62 | 13.15 | 13.30 | 182,558 | -0.14(-1.03%) |
Dec 14, 2012 | 13.48 | 13.56 | 13.16 | 13.44 | 175,545 | -0.18(-1.32%) |
Dec 13, 2012 | 13.47 | 13.69 | 13.16 | 13.62 | 302,062 | +0.07(+0.54%) |
Dec 12, 2012 | 13.42 | 13.66 | 13.29 | 13.54 | 321,196 | +0.23(+1.70%) |
Dec 11, 2012 | 13.75 | 13.75 | 13.29 | 13.32 | 192,837 | -0.28(-2.04%) |
Dec 10, 2012 | 13.38 | 13.66 | 13.38 | 13.60 | 206,862 | +0.18(+1.38%) |
Dec 07, 2012 | 13.84 | 13.84 | 13.38 | 13.41 | 226,939 | -0.29(-2.12%) |
Dec 06, 2012 | 13.80 | 13.90 | 13.68 | 13.70 | 144,944 | -0.15(-1.10%) |
Dec 05, 2012 | 13.83 | 13.85 | 13.69 | 13.85 | 148,729 | +0.05(+0.33%) |
Dec 04, 2012 | 13.80 | 13.83 | 13.61 | 13.81 | 213,803 | +0.01(+0.07%) |
Nov 30, 2012 | 13.78 | 13.84 | 13.59 | 13.80 | 221,103 | +0.15(+1.08%) |
Nov 29, 2012 | 13.38 | 13.73 | 13.33 | 13.65 | 349,399 | +0.43(+3.28%) |
Nov 28, 2012 | 13.24 | 13.42 | 13.11 | 13.22 | 360,186 | +0.00(+0.00%) |
Nov 27, 2012 | 13.20 | 13.33 | 13.11 | 13.22 | 240,844 | +0.00(+0.03%) |
Nov 26, 2012 | 13.30 | 13.35 | 13.03 | 13.21 | 143,323 | -0.14(-1.07%) |
Nov 23, 2012 | 13.15 | 13.42 | 13.15 | 13.36 | 71,220 | +0.21(+1.62%) |
Nov 21, 2012 | 13.08 | 13.24 | 13.08 | 13.14 | 221,957 | -0.06(-0.45%) |
Nov 20, 2012 | 13.13 | 13.27 | 12.93 | 13.20 | 254,883 | +0.22(+1.67%) |
Nov 19, 2012 | 12.86 | 13.24 | 12.80 | 12.99 | 346,322 | +0.60(+4.88%) |
Nov 16, 2012 | 11.86 | 12.45 | 11.78 | 12.38 | 637,151 | +0.33(+2.72%) |
Nov 15, 2012 | 12.11 | 12.23 | 11.79 | 12.05 | 805,843 | -0.15(-1.25%) |
Nov 14, 2012 | 12.78 | 12.96 | 12.16 | 12.21 | 470,973 | -0.63(-4.89%) |
Nov 13, 2012 | 13.25 | 13.25 | 12.58 | 12.83 | 1,160,631 | -0.36(-2.76%) |
Nov 12, 2012 | 13.54 | 13.55 | 13.00 | 13.20 | 399,912 | -0.21(-1.58%) |
Nov 09, 2012 | 13.38 | 13.52 | 13.16 | 13.41 | 757,784 | -0.10(-0.72%) |
Nov 08, 2012 | 13.81 | 13.88 | 13.40 | 13.51 | 311,484 | -0.16(-1.18%) |
Nov 07, 2012 | 13.94 | 13.94 | 13.40 | 13.67 | 468,719 | -0.29(-2.08%) |
Nov 06, 2012 | 14.05 | 14.07 | 13.80 | 13.96 | 327,727 | -0.01(-0.10%) |
Nov 05, 2012 | 14.02 | 14.07 | 13.70 | 13.97 | 577,861 | -0.01(-0.07%) |
Nov 02, 2012 | 14.20 | 14.25 | 13.98 | 13.98 | 4,313,845 | -0.83(-5.61%) |
Nov 01, 2012 | 14.11 | 14.81 | 14.02 | 14.81 | 198,697 | +0.85(+6.08%) |
Oct 31, 2012 | 14.47 | 14.47 | 13.91 | 13.96 | 67,809 | -0.56(-3.84%) |
Oct 26, 2012 | 14.36 | 14.52 | 14.52 | 14.52 | 79,743 | +0.31(+2.17%) |
Oct 25, 2012 | 14.16 | 14.37 | 14.13 | 14.21 | 90,077 | +0.02(+0.16%) |
Oct 24, 2012 | 14.37 | 14.48 | 14.08 | 14.19 | 132,603 | -0.17(-1.19%) |
Oct 23, 2012 | 14.49 | 14.65 | 14.08 | 14.36 | 104,994 | -0.26(-1.77%) |
Oct 19, 2012 | 14.23 | 14.67 | 14.21 | 14.62 | 79,424 | +0.41(+2.86%) |
Oct 18, 2012 | 14.14 | 14.25 | 14.14 | 14.21 | 46,090 | -0.00(-0.03%) |
Oct 17, 2012 | 14.12 | 14.36 | 14.03 | 14.22 | 143,648 | +0.14(+0.98%) |
Oct 16, 2012 | 14.19 | 14.30 | 14.00 | 14.08 | 133,253 | -0.20(-1.39%) |
Oct 15, 2012 | 14.41 | 14.56 | 14.21 | 14.28 | 68,048 | -0.19(-1.31%) |
Oct 12, 2012 | 14.26 | 14.55 | 14.23 | 14.47 | 57,989 | +0.15(+1.06%) |
Oct 11, 2012 | 14.72 | 14.72 | 14.23 | 14.32 | 123,023 | -0.11(-0.77%) |
Oct 10, 2012 | 14.54 | 14.65 | 14.37 | 14.43 | 198,866 | -0.23(-1.57%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.59 | 14.66 | 142,736 | -0.38(-2.52%) |
Oct 08, 2012 | 15.04 | 15.12 | 15.00 | 15.04 | 46,196 | -0.07(-0.46%) |
Oct 05, 2012 | 14.97 | 15.24 | 14.92 | 15.10 | 64,813 | +0.13(+0.89%) |
Oct 04, 2012 | 15.10 | 15.10 | 14.86 | 14.97 | 50,914 | +0.09(+0.59%) |
Oct 03, 2012 | 15.06 | 15.06 | 14.79 | 14.88 | 75,764 | -0.02(-0.15%) |
Oct 02, 2012 | 14.72 | 14.91 | 14.72 | 14.91 | 84,759 | +0.11(+0.75%) |
Oct 01, 2012 | 14.82 | 15.07 | 14.78 | 14.80 | 220,308 | +0.01(+0.06%) |
Sep 28, 2012 | 14.75 | 14.94 | 14.74 | 14.79 | 80,536 | +0.03(+0.22%) |
Sep 27, 2012 | 15.04 | 15.04 | 14.63 | 14.75 | 92,625 | -0.00(-0.02%) |
Sep 26, 2012 | 14.86 | 14.86 | 14.58 | 14.76 | 110,385 | -0.14(-0.91%) |
Sep 25, 2012 | 15.23 | 15.23 | 14.88 | 14.89 | 146,498 | -0.18(-1.19%) |
Sep 24, 2012 | 14.77 | 15.30 | 14.56 | 15.07 | 170,111 | +0.20(+1.33%) |
Sep 21, 2012 | 15.02 | 15.08 | 14.81 | 14.87 | 120,408 | -0.00(-0.03%) |
Sep 20, 2012 | 14.91 | 15.14 | 14.78 | 14.88 | 131,381 | -0.21(-1.41%) |
Sep 19, 2012 | 15.45 | 15.56 | 14.96 | 15.09 | 291,509 | -0.14(-0.91%) |
Sep 18, 2012 | 15.18 | 15.23 | 14.92 | 15.23 | 248,422 | +0.13(+0.86%) |
Sep 17, 2012 | 15.01 | 15.23 | 14.95 | 15.10 | 270,973 | +0.23(+1.52%) |
Sep 14, 2012 | 14.58 | 15.14 | 14.53 | 14.87 | 357,011 | +0.37(+2.58%) |
Sep 13, 2012 | 13.92 | 14.51 | 13.92 | 14.50 | 173,118 | +0.45(+3.22%) |
Sep 12, 2012 | 14.39 | 14.44 | 14.03 | 14.05 | 280,880 | -0.40(-2.78%) |
Sep 11, 2012 | 14.12 | 14.56 | 14.00 | 14.45 | 305,709 | +0.24(+1.69%) |
Sep 10, 2012 | 13.97 | 14.53 | 13.97 | 14.21 | 176,198 | +0.07(+0.52%) |
Sep 07, 2012 | 14.35 | 14.38 | 14.08 | 14.14 | 110,097 | -0.24(-1.70%) |
Sep 06, 2012 | 14.38 | 14.57 | 14.17 | 14.38 | 190,723 | -0.08(-0.54%) |
Sep 05, 2012 | 14.56 | 14.71 | 14.44 | 14.46 | 162,726 | -0.18(-1.20%) |
Sep 04, 2012 | 14.70 | 14.70 | 14.49 | 14.63 | 114,880 | -0.05(-0.33%) |
Aug 31, 2012 | 14.66 | 14.70 | 14.55 | 14.68 | 115,924 | +0.09(+0.63%) |
Aug 30, 2012 | 14.52 | 14.73 | 14.26 | 14.59 | 89,431 | +0.04(+0.30%) |
Aug 29, 2012 | 14.52 | 14.71 | 14.48 | 14.55 | 92,272 | +0.12(+0.80%) |
Aug 27, 2012 | 14.18 | 14.48 | 14.13 | 14.43 | 342,192 | +0.33(+2.32%) |
Aug 24, 2012 | 14.16 | 14.16 | 13.91 | 14.10 | 212,104 | -0.18(-1.29%) |
Aug 23, 2012 | 14.36 | 14.51 | 14.17 | 14.29 | 254,396 | -0.16(-1.12%) |
Aug 22, 2012 | 14.59 | 14.59 | 14.08 | 14.45 | 272,602 | -0.17(-1.17%) |
Aug 21, 2012 | 14.45 | 14.82 | 14.38 | 14.62 | 211,282 | +0.12(+0.83%) |
Aug 20, 2012 | 14.40 | 14.50 | 14.13 | 14.50 | 48,153 | +0.05(+0.32%) |
Aug 17, 2012 | 14.32 | 14.51 | 14.32 | 14.45 | 108,323 | +0.03(+0.22%) |
Aug 16, 2012 | 14.35 | 14.59 | 14.26 | 14.42 | 101,999 | +0.03(+0.19%) |
Aug 15, 2012 | 14.42 | 14.42 | 14.27 | 14.39 | 120,113 | -0.01(-0.06%) |
Aug 14, 2012 | 14.29 | 14.45 | 14.27 | 14.40 | 107,943 | +0.09(+0.61%) |
Aug 13, 2012 | 14.51 | 14.51 | 14.29 | 14.32 | 107,666 | -0.14(-0.96%) |
Aug 10, 2012 | 14.08 | 14.47 | 14.01 | 14.45 | 92,272 | +0.24(+1.69%) |
Aug 09, 2012 | 14.09 | 14.26 | 14.03 | 14.21 | 94,777 | +0.00(+0.03%) |
Aug 08, 2012 | 14.39 | 14.46 | 14.17 | 14.21 | 134,094 | -0.10(-0.68%) |
Aug 07, 2012 | 14.38 | 14.42 | 14.29 | 14.31 | 70,520 | -0.09(-0.64%) |
Aug 06, 2012 | 14.33 | 14.44 | 14.22 | 14.40 | 66,847 | +0.00(+0.00%) |
Aug 03, 2012 | 14.34 | 14.52 | 14.17 | 14.40 | 203,596 | +0.16(+1.13%) |
Aug 02, 2012 | 14.52 | 14.61 | 12.20 | 14.24 | 558,998 | -0.48(-3.23%) |
Aug 01, 2012 | 14.62 | 14.80 | 14.45 | 14.71 | 217,434 | -0.13(-0.90%) |
Jul 31, 2012 | 14.94 | 14.94 | 14.68 | 14.85 | 144,996 | -0.07(-0.46%) |
Jul 30, 2012 | 14.89 | 14.94 | 14.82 | 14.92 | 99,913 | +0.08(+0.53%) |
Jul 27, 2012 | 14.86 | 14.95 | 14.71 | 14.84 | 216,754 | +0.06(+0.41%) |
Jul 26, 2012 | 14.93 | 14.95 | 14.60 | 14.78 | 341,778 | -0.06(-0.40%) |
Jul 25, 2012 | 14.69 | 14.84 | 14.60 | 14.84 | 220,169 | +0.06(+0.44%) |
Jul 24, 2012 | 14.92 | 14.94 | 14.56 | 14.77 | 338,958 | -0.22(-1.48%) |
Jul 23, 2012 | 14.73 | 15.00 | 14.49 | 14.99 | 295,598 | +0.00(+0.00%) |
Jul 20, 2012 | 14.58 | 14.99 | 14.54 | 14.99 | 308,706 | +0.27(+1.85%) |
Jul 19, 2012 | 14.81 | 14.85 | 14.45 | 14.72 | 630,091 | -0.09(-0.62%) |
Jul 18, 2012 | 14.72 | 14.84 | 14.72 | 14.81 | 487,411 | +0.01(+0.09%) |
Jul 17, 2012 | 14.77 | 14.87 | 14.45 | 14.80 | 429,101 | -0.06(-0.40%) |
Jul 16, 2012 | 14.68 | 14.88 | 14.40 | 14.86 | 524,403 | +0.02(+0.12%) |
Jul 13, 2012 | 14.72 | 14.91 | 14.55 | 14.84 | 644,209 | +0.10(+0.69%) |
Jul 12, 2012 | 14.64 | 14.86 | 14.31 | 14.74 | 1,305,755 | -0.19(-1.26%) |
Jul 11, 2012 | 14.22 | 15.48 | 14.21 | 14.93 | 9,929,885 | +0.09(+0.61%) |
Jul 10, 2012 | 15.51 | 15.51 | 14.74 | 14.84 | 191,232 | -0.69(-4.43%) |
Jul 09, 2012 | 16.15 | 16.15 | 15.18 | 15.52 | 380,321 | -0.56(-3.50%) |
Jul 06, 2012 | 15.28 | 16.15 | 15.10 | 16.09 | 182,271 | +0.73(+4.75%) |
Jul 05, 2012 | 15.41 | 15.55 | 15.08 | 15.36 | 116,910 | +0.02(+0.12%) |
Jul 03, 2012 | 15.10 | 15.49 | 15.02 | 15.34 | 58,763 | +0.19(+1.28%) |
Jul 02, 2012 | 14.92 | 15.15 | 14.62 | 15.15 | 106,947 | +0.19(+1.30%) |
Jun 29, 2012 | 14.77 | 15.18 | 14.77 | 14.95 | 166,756 | +0.37(+2.56%) |
Jun 28, 2012 | 13.73 | 14.70 | 13.73 | 14.58 | 119,996 | +0.86(+6.26%) |
Jun 27, 2012 | 13.57 | 13.98 | 13.40 | 13.72 | 484,369 | +0.11(+0.83%) |
Jun 26, 2012 | 13.59 | 13.74 | 13.31 | 13.61 | 62,340 | +0.01(+0.09%) |
Jun 25, 2012 | 13.33 | 13.78 | 13.13 | 13.60 | 59,525 | +0.04(+0.27%) |
Jun 22, 2012 | 13.81 | 13.81 | 13.09 | 13.56 | 62,236 | -0.06(-0.41%) |
Jun 21, 2012 | 14.05 | 14.26 | 13.56 | 13.61 | 100,996 | -0.46(-3.25%) |
Jun 20, 2012 | 14.38 | 14.51 | 13.94 | 14.07 | 65,075 | -0.28(-1.96%) |
Jun 19, 2012 | 14.00 | 14.46 | 13.96 | 14.35 | 150,977 | +0.44(+3.15%) |
Jun 18, 2012 | 14.04 | 14.04 | 13.85 | 13.91 | 79,418 | -0.06(-0.43%) |
Jun 15, 2012 | 13.65 | 13.99 | 13.65 | 13.97 | 134,781 | +0.27(+1.95%) |
Jun 14, 2012 | 13.76 | 13.86 | 13.37 | 13.71 | 99,644 | +0.07(+0.54%) |
Jun 13, 2012 | 13.13 | 13.65 | 13.05 | 13.63 | 117,890 | +0.39(+2.96%) |
Jun 12, 2012 | 12.93 | 13.45 | 12.93 | 13.24 | 148,010 | -0.11(-0.84%) |
Jun 11, 2012 | 13.78 | 13.82 | 13.32 | 13.35 | 72,386 | -0.41(-3.00%) |
Jun 08, 2012 | 13.62 | 14.18 | 13.62 | 13.77 | 57,874 | +0.14(+1.02%) |
Jun 07, 2012 | 14.23 | 14.26 | 13.42 | 13.63 | 59,285 | -0.30(-2.12%) |
Jun 06, 2012 | 13.66 | 14.23 | 13.60 | 13.92 | 62,715 | +0.35(+2.55%) |
Jun 05, 2012 | 13.23 | 13.69 | 13.23 | 13.58 | 159,605 | +0.19(+1.45%) |
Jun 04, 2012 | 13.94 | 14.41 | 13.07 | 13.38 | 242,497 | -0.63(-4.48%) |