Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.16 | 15.24 | 15.03 | 15.24 | 9,391 | -0.02(-0.14%) |
May 30, 2013 | 15.14 | 15.26 | 15.14 | 15.26 | 4,475 | +0.14(+0.95%) |
May 29, 2013 | 15.17 | 15.18 | 15.11 | 15.11 | 11,088 | -0.08(-0.50%) |
May 28, 2013 | 15.19 | 15.25 | 14.97 | 15.19 | 20,433 | -0.01(-0.05%) |
May 24, 2013 | 15.11 | 15.30 | 14.94 | 15.20 | 0 | +0.07(+0.45%) |
May 23, 2013 | 15.22 | 15.33 | 15.13 | 15.13 | 0 | -0.13(-0.85%) |
May 22, 2013 | 15.09 | 15.29 | 15.02 | 15.26 | 0 | +0.09(+0.59%) |
May 21, 2013 | 15.14 | 15.33 | 15.05 | 15.17 | 0 | -0.09(-0.58%) |
May 20, 2013 | 15.05 | 15.29 | 15.05 | 15.26 | 0 | +0.13(+0.86%) |
May 17, 2013 | 15.22 | 15.26 | 15.07 | 15.13 | 0 | -0.03(-0.18%) |
May 16, 2013 | 15.06 | 15.25 | 14.76 | 15.16 | 2,716 | +0.01(+0.09%) |
May 15, 2013 | 15.19 | 15.19 | 14.80 | 15.14 | 0 | +0.17(+1.14%) |
May 13, 2013 | 14.74 | 15.18 | 14.54 | 14.97 | 0 | +0.17(+1.16%) |
May 10, 2013 | 15.01 | 15.01 | 14.62 | 14.80 | 0 | -0.15(-1.01%) |
May 09, 2013 | 14.96 | 14.99 | 14.85 | 14.95 | 0 | +0.29(+1.96%) |
May 08, 2013 | 14.71 | 14.71 | 14.63 | 14.66 | 0 | -0.01(-0.09%) |
May 07, 2013 | 14.67 | 14.68 | 14.51 | 14.68 | 0 | -0.02(-0.14%) |
May 06, 2013 | 14.68 | 14.90 | 14.44 | 14.70 | 0 | -0.03(-0.19%) |
May 03, 2013 | 14.57 | 14.72 | 14.42 | 14.72 | 0 | +0.30(+2.09%) |
May 02, 2013 | 14.40 | 14.48 | 14.32 | 14.42 | 0 | +0.08(+0.52%) |
May 01, 2013 | 14.81 | 15.06 | 14.31 | 14.35 | 0 | -0.55(-3.72%) |
Apr 30, 2013 | 14.94 | 14.94 | 14.79 | 14.90 | 0 | -0.11(-0.73%) |
Apr 29, 2013 | 14.83 | 15.04 | 14.83 | 15.01 | 5,746 | +0.27(+1.81%) |
Apr 26, 2013 | 15.07 | 15.07 | 14.75 | 14.75 | 9,745 | -0.32(-2.13%) |
Apr 25, 2013 | 14.88 | 15.07 | 14.87 | 15.07 | 0 | +0.07(+0.46%) |
Apr 24, 2013 | 14.83 | 15.00 | 14.83 | 15.00 | 0 | -0.04(-0.27%) |
Apr 23, 2013 | 15.01 | 15.05 | 14.81 | 15.04 | 6,867 | +0.08(+0.50%) |
Apr 22, 2013 | 14.90 | 14.94 | 14.81 | 14.96 | 5,220 | +0.12(+0.83%) |
Apr 19, 2013 | 14.62 | 14.88 | 14.62 | 14.84 | 12,617 | +0.23(+1.54%) |
Apr 18, 2013 | 14.72 | 14.94 | 14.55 | 14.62 | 12,358 | -0.14(-0.93%) |
Apr 17, 2013 | 14.85 | 15.16 | 14.75 | 14.75 | 9,379 | -0.42(-2.80%) |
Apr 16, 2013 | 14.98 | 15.31 | 14.98 | 15.18 | 4,840 | +0.34(+2.26%) |
Apr 15, 2013 | 15.40 | 15.40 | 14.83 | 14.84 | 11,107 | -0.51(-3.30%) |
Apr 12, 2013 | 15.39 | 15.48 | 15.31 | 15.35 | 4,644 | -0.05(-0.31%) |
Apr 11, 2013 | 15.13 | 15.43 | 15.13 | 15.40 | 13,290 | -0.03(-0.18%) |
Apr 10, 2013 | 15.42 | 15.56 | 15.37 | 15.42 | 5,319 | +0.08(+0.49%) |
Apr 09, 2013 | 15.44 | 15.49 | 15.24 | 15.35 | 7,018 | -0.11(-0.71%) |
Apr 08, 2013 | 15.53 | 15.53 | 15.40 | 15.46 | 11,604 | -0.08(-0.53%) |
Apr 05, 2013 | 15.14 | 15.56 | 15.14 | 15.54 | 17,577 | +0.16(+1.07%) |
Apr 04, 2013 | 15.34 | 15.46 | 15.17 | 15.37 | 13,762 | +0.12(+0.76%) |
Apr 03, 2013 | 15.05 | 15.27 | 15.05 | 15.26 | 13,786 | +0.27(+1.78%) |
Apr 02, 2013 | 15.26 | 15.26 | 14.99 | 14.99 | 4,482 | -0.08(-0.54%) |
Apr 01, 2013 | 15.35 | 15.35 | 14.90 | 15.07 | 14,205 | -0.30(-1.96%) |
Mar 28, 2013 | 15.45 | 15.60 | 15.08 | 15.37 | 35,065 | +0.13(+0.85%) |
Mar 27, 2013 | 15.20 | 15.34 | 15.20 | 15.24 | 2,395 | -0.09(-0.58%) |
Mar 26, 2013 | 15.46 | 15.46 | 15.12 | 15.33 | 3,332 | -0.02(-0.13%) |
Mar 25, 2013 | 15.38 | 15.38 | 15.16 | 15.35 | 4,412 | -0.03(-0.18%) |
Mar 22, 2013 | 15.33 | 15.40 | 15.06 | 15.38 | 4,403 | +0.14(+0.94%) |
Mar 21, 2013 | 15.30 | 15.35 | 15.24 | 15.24 | 4,428 | -0.08(-0.49%) |
Mar 20, 2013 | 15.29 | 15.38 | 15.05 | 15.31 | 10,882 | +0.29(+1.96%) |
Mar 19, 2013 | 15.08 | 15.20 | 15.02 | 15.02 | 5,578 | +0.01(+0.09%) |
Mar 18, 2013 | 15.05 | 15.05 | 15.01 | 15.01 | 1,965 | -0.23(-1.53%) |
Mar 15, 2013 | 15.27 | 15.39 | 15.01 | 15.24 | 43,713 | -0.05(-0.31%) |
Mar 14, 2013 | 14.91 | 15.29 | 14.91 | 15.29 | 4,311 | +0.16(+1.04%) |
Mar 13, 2013 | 15.22 | 15.22 | 15.11 | 15.13 | 3,574 | +0.13(+0.87%) |
Mar 12, 2013 | 14.81 | 15.33 | 14.81 | 15.00 | 3,516 | +0.25(+1.67%) |
Mar 11, 2013 | 14.87 | 15.03 | 14.72 | 14.75 | 7,543 | -0.20(-1.32%) |
Mar 08, 2013 | 14.88 | 15.09 | 14.88 | 14.95 | 13,097 | +0.18(+1.24%) |
Mar 07, 2013 | 14.79 | 14.86 | 14.61 | 14.77 | 17,034 | +0.06(+0.42%) |
Mar 06, 2013 | 14.69 | 14.93 | 14.61 | 14.70 | 9,526 | +0.01(+0.09%) |
Mar 05, 2013 | 15.13 | 15.16 | 14.64 | 14.69 | 16,488 | -0.45(-2.96%) |
Mar 04, 2013 | 15.02 | 15.18 | 15.02 | 15.14 | 3,637 | +0.12(+0.82%) |
Mar 01, 2013 | 14.60 | 15.04 | 14.60 | 15.02 | 13,161 | +0.24(+1.66%) |
Feb 28, 2013 | 14.80 | 14.83 | 14.70 | 14.77 | 9,244 | -0.07(-0.50%) |
Feb 27, 2013 | 14.98 | 14.98 | 14.72 | 14.85 | 11,907 | -0.07(-0.46%) |
Feb 26, 2013 | 14.88 | 15.03 | 14.85 | 14.92 | 6,039 | +0.09(+0.60%) |
Feb 25, 2013 | 15.48 | 15.48 | 14.83 | 14.83 | 10,626 | -0.63(-4.09%) |
Feb 22, 2013 | 15.69 | 15.69 | 15.29 | 15.46 | 23,077 | -0.18(-1.13%) |
Feb 21, 2013 | 15.49 | 15.74 | 15.23 | 15.64 | 14,769 | +0.21(+1.37%) |
Feb 20, 2013 | 15.57 | 16.06 | 15.41 | 15.42 | 21,577 | -0.14(-0.92%) |
Feb 19, 2013 | 15.01 | 15.63 | 15.01 | 15.57 | 15,783 | +0.63(+4.18%) |
Feb 15, 2013 | 14.95 | 15.62 | 14.91 | 14.94 | 32,352 | +0.03(+0.23%) |
Feb 14, 2013 | 14.85 | 14.92 | 14.84 | 14.91 | 2,908 | +0.15(+1.01%) |
Feb 13, 2013 | 14.85 | 14.85 | 14.73 | 14.76 | 5,412 | -0.14(-0.96%) |
Feb 12, 2013 | 14.74 | 14.92 | 14.71 | 14.90 | 9,643 | +0.17(+1.15%) |
Feb 11, 2013 | 14.70 | 14.82 | 14.70 | 14.73 | 4,881 | -0.01(-0.09%) |
Feb 08, 2013 | 14.72 | 14.77 | 14.72 | 14.75 | 2,804 | +0.01(+0.09%) |
Feb 07, 2013 | 14.58 | 14.77 | 14.58 | 14.73 | 12,434 | +0.01(+0.09%) |
Feb 06, 2013 | 14.62 | 14.78 | 14.62 | 14.72 | 11,527 | +0.01(+0.05%) |
Feb 04, 2013 | 14.73 | 14.81 | 14.64 | 14.71 | 10,311 | -0.12(-0.82%) |
Feb 01, 2013 | 14.80 | 14.85 | 14.71 | 14.83 | 8,534 | +0.03(+0.23%) |
Jan 31, 2013 | 14.81 | 14.84 | 14.71 | 14.80 | 16,394 | -0.03(-0.23%) |
Jan 30, 2013 | 14.79 | 14.92 | 14.72 | 14.83 | 10,960 | +0.07(+0.46%) |
Jan 29, 2013 | 15.19 | 15.19 | 14.64 | 14.77 | 31,029 | -0.43(-2.82%) |
Jan 28, 2013 | 14.98 | 15.19 | 14.95 | 15.19 | 10,766 | +0.48(+3.23%) |
Jan 25, 2013 | 14.65 | 14.99 | 14.61 | 14.72 | 15,431 | +0.07(+0.51%) |
Jan 24, 2013 | 14.60 | 14.65 | 14.60 | 14.64 | 14,099 | +0.05(+0.33%) |
Jan 23, 2013 | 14.77 | 14.81 | 14.60 | 14.60 | 11,737 | -0.28(-1.87%) |
Jan 22, 2013 | 14.83 | 14.95 | 14.60 | 14.87 | 13,250 | +0.09(+0.60%) |
Jan 18, 2013 | 14.63 | 14.93 | 14.63 | 14.79 | 9,589 | +0.12(+0.79%) |
Jan 17, 2013 | 14.60 | 14.72 | 14.59 | 14.67 | 3,353 | +0.10(+0.70%) |
Jan 16, 2013 | 14.64 | 14.67 | 14.46 | 14.57 | 15,292 | -0.10(-0.69%) |
Jan 15, 2013 | 15.02 | 15.09 | 14.34 | 14.67 | 26,744 | -0.43(-2.84%) |
Jan 14, 2013 | 15.42 | 15.58 | 15.02 | 15.10 | 14,073 | -0.34(-2.20%) |
Jan 11, 2013 | 15.59 | 15.71 | 15.34 | 15.44 | 16,859 | -0.14(-0.87%) |
Jan 10, 2013 | 15.53 | 15.62 | 15.53 | 15.57 | 3,128 | +0.05(+0.35%) |
Jan 09, 2013 | 15.60 | 15.60 | 15.47 | 15.52 | 11,955 | -0.03(-0.22%) |
Jan 08, 2013 | 15.54 | 15.59 | 15.46 | 15.55 | 9,403 | +0.05(+0.31%) |
Jan 07, 2013 | 15.53 | 15.58 | 15.49 | 15.51 | 20,260 | +0.01(+0.09%) |
Jan 04, 2013 | 15.50 | 15.53 | 15.41 | 15.49 | 23,985 | +0.03(+0.22%) |
Jan 03, 2013 | 15.45 | 15.55 | 15.32 | 15.46 | 18,472 | -0.01(-0.09%) |
Jan 02, 2013 | 15.38 | 15.59 | 15.30 | 15.47 | 32,807 | +0.08(+0.53%) |
Dec 31, 2012 | 15.34 | 15.44 | 15.21 | 15.39 | 20,893 | +0.10(+0.62%) |
Dec 28, 2012 | 15.07 | 15.38 | 15.07 | 15.30 | 22,785 | +0.13(+0.85%) |
Dec 27, 2012 | 15.21 | 15.22 | 15.05 | 15.17 | 38,101 | -0.02(-0.13%) |
Dec 26, 2012 | 15.10 | 15.19 | 15.09 | 15.19 | 15,133 | +0.13(+0.86%) |
Dec 24, 2012 | 15.16 | 15.20 | 14.94 | 15.06 | 11,100 | -0.07(-0.49%) |
Dec 21, 2012 | 15.11 | 15.15 | 14.70 | 15.13 | 85,245 | +0.11(+0.72%) |
Dec 20, 2012 | 14.97 | 15.15 | 14.90 | 15.02 | 14,444 | +0.07(+0.45%) |
Dec 19, 2012 | 14.87 | 14.96 | 14.81 | 14.96 | 41,646 | +0.14(+0.92%) |
Dec 18, 2012 | 14.69 | 14.83 | 14.69 | 14.82 | 18,665 | +0.11(+0.74%) |
Dec 17, 2012 | 14.66 | 14.79 | 14.59 | 14.71 | 18,535 | +0.14(+0.93%) |
Dec 14, 2012 | 14.58 | 14.61 | 14.32 | 14.58 | 25,309 | +0.02(+0.14%) |
Dec 13, 2012 | 14.54 | 14.61 | 14.34 | 14.55 | 23,608 | +0.05(+0.38%) |
Dec 12, 2012 | 14.86 | 14.90 | 14.50 | 14.50 | 18,214 | -0.30(-2.02%) |
Dec 11, 2012 | 14.98 | 14.98 | 14.75 | 14.80 | 31,336 | -0.08(-0.55%) |
Dec 10, 2012 | 14.92 | 15.02 | 14.75 | 14.88 | 19,007 | -0.06(-0.41%) |
Dec 07, 2012 | 15.05 | 15.05 | 14.85 | 14.94 | 19,620 | -0.07(-0.50%) |
Dec 06, 2012 | 15.04 | 15.28 | 14.95 | 15.02 | 31,411 | -0.12(-0.76%) |
Dec 05, 2012 | 15.12 | 15.17 | 15.03 | 15.13 | 14,912 | +0.10(+0.68%) |
Dec 04, 2012 | 15.04 | 15.17 | 14.87 | 15.03 | 14,332 | +0.04(+0.27%) |
Nov 30, 2012 | 14.73 | 15.00 | 14.70 | 14.99 | 43,746 | +0.32(+2.21%) |
Nov 29, 2012 | 15.02 | 15.02 | 14.51 | 14.67 | 16,430 | -0.22(-1.50%) |
Nov 28, 2012 | 14.83 | 15.02 | 14.62 | 14.89 | 15,985 | -0.07(-0.50%) |
Nov 27, 2012 | 14.93 | 15.01 | 14.65 | 14.96 | 32,632 | +0.09(+0.64%) |
Nov 26, 2012 | 14.48 | 14.93 | 14.48 | 14.87 | 25,554 | +0.40(+2.75%) |
Nov 23, 2012 | 14.15 | 14.47 | 14.14 | 14.47 | 9,768 | +0.41(+2.93%) |
Nov 21, 2012 | 13.91 | 14.07 | 13.85 | 14.06 | 7,932 | +0.30(+2.16%) |
Nov 20, 2012 | 13.82 | 13.87 | 13.76 | 13.76 | 13,558 | +0.04(+0.30%) |
Nov 19, 2012 | 13.61 | 13.88 | 13.53 | 13.72 | 18,926 | +0.18(+1.35%) |
Nov 16, 2012 | 13.44 | 13.90 | 13.33 | 13.54 | 40,824 | -0.07(-0.55%) |
Nov 15, 2012 | 13.67 | 13.70 | 13.44 | 13.61 | 9,396 | -0.12(-0.88%) |
Nov 14, 2012 | 13.91 | 14.02 | 13.67 | 13.73 | 5,702 | -0.26(-1.88%) |
Nov 13, 2012 | 13.95 | 14.00 | 13.95 | 14.00 | 1,297 | -0.09(-0.67%) |
Nov 12, 2012 | 13.99 | 14.38 | 13.99 | 14.09 | 3,015 | +0.11(+0.77%) |
Nov 09, 2012 | 13.79 | 14.29 | 13.75 | 13.98 | 34,742 | +0.13(+0.93%) |
Nov 08, 2012 | 14.07 | 14.15 | 13.84 | 13.86 | 33,178 | -0.30(-2.14%) |
Nov 07, 2012 | 14.38 | 14.44 | 14.15 | 14.16 | 16,286 | -0.35(-2.42%) |
Nov 06, 2012 | 14.51 | 14.54 | 14.42 | 14.51 | 11,373 | +0.05(+0.33%) |
Nov 05, 2012 | 14.87 | 14.87 | 14.38 | 14.46 | 13,603 | -0.11(-0.79%) |
Nov 02, 2012 | 15.42 | 15.42 | 14.51 | 14.58 | 23,705 | -0.84(-5.47%) |
Nov 01, 2012 | 15.28 | 15.42 | 15.13 | 15.42 | 37,618 | +0.22(+1.42%) |
Oct 31, 2012 | 14.95 | 15.21 | 14.91 | 15.21 | 7,506 | +0.24(+1.62%) |
Oct 26, 2012 | 14.92 | 14.96 | 14.96 | 14.96 | 2,815 | -0.34(-2.25%) |
Oct 25, 2012 | 14.73 | 15.48 | 14.73 | 15.31 | 32,764 | +0.59(+3.99%) |
Oct 24, 2012 | 14.00 | 14.76 | 14.00 | 14.72 | 20,789 | +0.82(+5.87%) |
Oct 23, 2012 | 13.98 | 13.98 | 13.87 | 13.90 | 4,785 | -0.01(-0.10%) |
Oct 19, 2012 | 14.25 | 14.34 | 13.90 | 13.92 | 23,914 | -0.42(-2.92%) |
Oct 18, 2012 | 14.25 | 14.42 | 14.25 | 14.34 | 3,084 | +0.00(+0.00%) |
Oct 17, 2012 | 14.30 | 14.36 | 14.24 | 14.34 | 8,949 | +0.04(+0.28%) |
Oct 16, 2012 | 14.23 | 14.30 | 14.21 | 14.29 | 8,104 | +0.03(+0.19%) |
Oct 15, 2012 | 14.27 | 14.33 | 14.19 | 14.27 | 6,147 | +0.03(+0.24%) |
Oct 12, 2012 | 14.20 | 14.32 | 14.18 | 14.23 | 4,375 | +0.00(+0.00%) |
Oct 11, 2012 | 14.17 | 14.24 | 14.11 | 14.23 | 26,761 | +0.08(+0.57%) |
Oct 10, 2012 | 13.79 | 14.16 | 13.79 | 14.15 | 3,967 | +0.05(+0.34%) |
Oct 09, 2012 | 14.02 | 14.13 | 14.02 | 14.11 | 10,017 | +0.04(+0.29%) |
Oct 08, 2012 | 14.07 | 14.17 | 14.00 | 14.07 | 9,915 | -0.08(-0.57%) |
Oct 05, 2012 | 14.14 | 14.25 | 14.04 | 14.15 | 7,568 | -0.03(-0.19%) |
Oct 04, 2012 | 14.13 | 14.17 | 14.02 | 14.17 | 6,695 | +0.03(+0.19%) |
Oct 03, 2012 | 14.09 | 14.19 | 13.99 | 14.15 | 21,771 | -0.02(-0.14%) |
Oct 02, 2012 | 13.94 | 14.17 | 13.94 | 14.17 | 13,120 | +0.29(+2.09%) |
Oct 01, 2012 | 13.67 | 13.99 | 13.66 | 13.88 | 25,918 | +0.28(+2.09%) |
Sep 28, 2012 | 13.47 | 13.71 | 13.44 | 13.59 | 94,127 | +0.05(+0.40%) |
Sep 27, 2012 | 13.69 | 13.69 | 13.43 | 13.54 | 38,203 | -0.10(-0.74%) |
Sep 26, 2012 | 13.84 | 13.88 | 13.50 | 13.64 | 45,192 | -0.26(-1.89%) |
Sep 25, 2012 | 14.07 | 14.12 | 13.84 | 13.90 | 25,865 | -0.17(-1.20%) |
Sep 24, 2012 | 14.02 | 14.17 | 14.02 | 14.07 | 18,968 | +0.05(+0.39%) |
Sep 21, 2012 | 14.09 | 14.17 | 14.00 | 14.02 | 49,068 | -0.05(-0.38%) |
Sep 20, 2012 | 14.13 | 14.17 | 14.04 | 14.07 | 9,522 | -0.09(-0.62%) |
Sep 19, 2012 | 14.10 | 14.17 | 14.04 | 14.16 | 23,494 | -0.01(-0.10%) |
Sep 18, 2012 | 14.32 | 14.34 | 14.02 | 14.17 | 15,354 | -0.15(-1.04%) |
Sep 17, 2012 | 14.42 | 14.51 | 14.01 | 14.32 | 24,785 | -0.05(-0.38%) |
Sep 14, 2012 | 14.38 | 14.51 | 14.36 | 14.38 | 35,748 | +0.03(+0.24%) |
Sep 13, 2012 | 14.34 | 14.41 | 14.25 | 14.34 | 25,849 | -0.08(-0.56%) |
Sep 12, 2012 | 13.90 | 14.42 | 13.90 | 14.42 | 17,922 | +0.30(+2.10%) |
Sep 11, 2012 | 13.63 | 14.15 | 13.63 | 14.13 | 11,408 | +0.06(+0.43%) |
Sep 10, 2012 | 14.40 | 14.45 | 14.07 | 14.07 | 54,386 | -0.30(-2.11%) |
Sep 07, 2012 | 14.48 | 14.51 | 14.05 | 14.37 | 94,022 | -0.03(-0.19%) |
Sep 06, 2012 | 13.90 | 14.44 | 13.90 | 14.40 | 43,417 | +0.59(+4.30%) |
Sep 05, 2012 | 13.86 | 13.96 | 13.69 | 13.80 | 26,871 | -0.07(-0.49%) |
Sep 04, 2012 | 13.84 | 13.96 | 13.69 | 13.87 | 28,314 | +0.07(+0.49%) |
Aug 31, 2012 | 13.49 | 13.80 | 13.41 | 13.80 | 34,349 | +0.39(+2.90%) |
Aug 30, 2012 | 13.52 | 13.52 | 13.41 | 13.41 | 4,979 | -0.17(-1.28%) |
Aug 29, 2012 | 13.49 | 13.60 | 13.43 | 13.59 | 13,699 | +0.15(+1.10%) |
Aug 27, 2012 | 13.61 | 13.84 | 13.43 | 13.44 | 11,322 | -0.19(-1.43%) |
Aug 24, 2012 | 13.65 | 13.95 | 13.50 | 13.63 | 7,101 | -0.07(-0.49%) |
Aug 23, 2012 | 13.93 | 13.93 | 13.60 | 13.70 | 9,489 | -0.23(-1.68%) |
Aug 22, 2012 | 14.08 | 14.24 | 13.91 | 13.94 | 7,994 | -0.16(-1.14%) |
Aug 21, 2012 | 14.07 | 14.24 | 13.97 | 14.10 | 26,837 | -0.04(-0.28%) |
Aug 20, 2012 | 14.14 | 14.29 | 14.06 | 14.14 | 8,659 | -0.06(-0.42%) |
Aug 17, 2012 | 14.03 | 14.23 | 14.03 | 14.20 | 23,289 | +0.16(+1.15%) |
Aug 16, 2012 | 13.97 | 14.07 | 13.97 | 14.04 | 33,453 | -0.03(-0.24%) |
Aug 15, 2012 | 14.13 | 14.19 | 13.98 | 14.07 | 33,602 | -0.08(-0.57%) |
Aug 14, 2012 | 14.28 | 14.29 | 13.97 | 14.15 | 31,792 | -0.13(-0.94%) |
Aug 13, 2012 | 13.72 | 14.41 | 13.72 | 14.28 | 18,389 | -0.03(-0.19%) |
Aug 10, 2012 | 14.35 | 14.40 | 14.25 | 14.31 | 4,658 | -0.09(-0.65%) |
Aug 09, 2012 | 14.22 | 14.40 | 14.16 | 14.40 | 29,704 | +0.17(+1.18%) |
Aug 08, 2012 | 14.29 | 14.33 | 14.13 | 14.24 | 8,104 | -0.17(-1.16%) |
Aug 07, 2012 | 14.13 | 14.40 | 13.98 | 14.40 | 40,611 | +0.25(+1.75%) |
Aug 06, 2012 | 14.20 | 14.24 | 13.71 | 14.16 | 4,295 | -0.02(-0.14%) |
Aug 03, 2012 | 13.88 | 14.24 | 13.64 | 14.18 | 9,989 | +0.46(+3.32%) |
Aug 02, 2012 | 13.48 | 13.81 | 13.41 | 13.72 | 12,423 | +0.31(+2.35%) |
Aug 01, 2012 | 13.48 | 13.61 | 13.41 | 13.41 | 18,828 | -0.10(-0.74%) |
Jul 31, 2012 | 13.55 | 13.59 | 13.45 | 13.51 | 16,877 | -0.09(-0.64%) |
Jul 30, 2012 | 13.52 | 13.86 | 13.43 | 13.59 | 10,231 | +0.03(+0.20%) |
Jul 27, 2012 | 13.54 | 13.75 | 13.41 | 13.57 | 14,094 | +0.12(+0.90%) |
Jul 26, 2012 | 13.59 | 13.80 | 13.45 | 13.45 | 23,788 | +0.01(+0.05%) |
Jul 25, 2012 | 13.49 | 13.60 | 13.40 | 13.44 | 33,559 | +0.29(+2.24%) |
Jul 24, 2012 | 13.67 | 13.67 | 13.13 | 13.15 | 10,791 | -0.50(-3.63%) |
Jul 23, 2012 | 14.03 | 14.04 | 13.58 | 13.64 | 13,111 | -0.51(-3.60%) |
Jul 20, 2012 | 14.15 | 14.37 | 14.15 | 14.15 | 9,510 | -0.06(-0.42%) |
Jul 19, 2012 | 14.34 | 14.43 | 14.21 | 14.21 | 4,820 | -0.13(-0.89%) |
Jul 18, 2012 | 14.29 | 14.46 | 14.25 | 14.34 | 6,689 | +0.11(+0.75%) |
Jul 17, 2012 | 14.44 | 14.49 | 14.23 | 14.23 | 13,541 | -0.11(-0.79%) |
Jul 16, 2012 | 14.34 | 14.45 | 14.34 | 14.34 | 1,611 | -0.02(-0.14%) |
Jul 13, 2012 | 14.40 | 14.40 | 14.07 | 14.36 | 12,189 | +0.09(+0.61%) |
Jul 12, 2012 | 14.08 | 14.40 | 14.08 | 14.28 | 11,483 | -0.12(-0.84%) |
Jul 11, 2012 | 14.40 | 14.50 | 14.39 | 14.40 | 21,271 | -0.01(-0.05%) |
Jul 10, 2012 | 14.40 | 14.53 | 14.09 | 14.40 | 16,582 | +0.01(+0.09%) |
Jul 09, 2012 | 14.44 | 14.53 | 14.24 | 14.39 | 12,976 | -0.02(-0.14%) |
Jul 06, 2012 | 14.28 | 14.46 | 14.28 | 14.41 | 20,001 | +0.01(+0.05%) |
Jul 05, 2012 | 13.71 | 14.40 | 13.60 | 14.40 | 5,947 | +0.00(+0.00%) |
Jul 03, 2012 | 14.40 | 14.40 | 14.28 | 14.40 | 9,817 | +0.00(+0.00%) |
Jul 02, 2012 | 14.40 | 14.40 | 14.33 | 14.40 | 32,329 | +0.01(+0.05%) |
Jun 29, 2012 | 14.38 | 14.57 | 14.08 | 14.40 | 36,962 | +0.30(+2.14%) |
Jun 28, 2012 | 14.17 | 14.44 | 14.03 | 14.10 | 25,192 | -0.29(-2.05%) |
Jun 27, 2012 | 14.08 | 14.40 | 14.08 | 14.39 | 19,240 | +0.32(+2.29%) |
Jun 26, 2012 | 13.80 | 14.16 | 13.75 | 14.07 | 57,274 | +0.27(+1.94%) |
Jun 25, 2012 | 14.02 | 14.02 | 13.33 | 13.80 | 58,211 | -0.34(-2.37%) |
Jun 22, 2012 | 14.53 | 14.59 | 13.89 | 14.14 | 1,303,771 | -0.26(-1.81%) |
Jun 21, 2012 | 14.38 | 14.61 | 14.14 | 14.40 | 51,386 | -0.19(-1.33%) |
Jun 20, 2012 | 14.41 | 14.59 | 14.11 | 14.59 | 56,786 | +0.07(+0.46%) |
Jun 19, 2012 | 14.50 | 14.63 | 14.20 | 14.53 | 43,101 | +0.11(+0.79%) |
Jun 18, 2012 | 14.54 | 14.69 | 14.14 | 14.41 | 76,465 | -0.07(-0.51%) |
Jun 15, 2012 | 14.71 | 14.74 | 14.06 | 14.49 | 48,343 | -0.15(-1.01%) |
Jun 14, 2012 | 14.53 | 14.71 | 14.15 | 14.63 | 54,501 | +0.21(+1.44%) |
Jun 13, 2012 | 14.14 | 14.43 | 13.59 | 14.43 | 10,201 | +0.36(+2.57%) |
Jun 12, 2012 | 13.82 | 14.30 | 13.55 | 14.06 | 14,532 | +0.38(+2.74%) |
Jun 11, 2012 | 14.55 | 14.62 | 13.60 | 13.69 | 29,911 | -0.84(-5.81%) |
Jun 08, 2012 | 14.65 | 14.69 | 14.29 | 14.53 | 49,598 | +0.14(+0.98%) |
Jun 07, 2012 | 14.42 | 14.45 | 14.29 | 14.39 | 10,462 | +0.02(+0.14%) |
Jun 06, 2012 | 14.49 | 14.56 | 14.31 | 14.37 | 11,926 | -0.05(-0.33%) |
Jun 05, 2012 | 14.45 | 14.65 | 14.37 | 14.42 | 3,944 | +0.01(+0.09%) |
Jun 04, 2012 | 14.25 | 14.60 | 14.20 | 14.40 | 21,754 | -0.17(-1.14%) |