Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.83 | 19.83 | 19.75 | 19.75 | 4,298 | -0.08(-0.40%) |
May 30, 2013 | 19.78 | 19.91 | 19.75 | 19.83 | 3,286 | +0.01(+0.05%) |
May 29, 2013 | 19.80 | 19.94 | 19.56 | 19.82 | 11,724 | -0.03(-0.15%) |
May 28, 2013 | 19.80 | 19.85 | 19.64 | 19.85 | 9,580 | +0.21(+1.07%) |
May 24, 2013 | 19.39 | 19.64 | 19.27 | 19.64 | 3,890 | +0.26(+1.34%) |
May 23, 2013 | 19.23 | 19.57 | 19.14 | 19.38 | 5,076 | -0.03(-0.15%) |
May 22, 2013 | 19.37 | 19.51 | 19.37 | 19.41 | 2,120 | -0.14(-0.72%) |
May 21, 2013 | 19.75 | 19.75 | 19.44 | 19.55 | 3,449 | -0.07(-0.36%) |
May 20, 2013 | 19.30 | 19.72 | 19.04 | 19.62 | 2,584 | +0.24(+1.24%) |
May 17, 2013 | 19.48 | 19.54 | 19.10 | 19.38 | 9,693 | -0.10(-0.51%) |
May 16, 2013 | 19.26 | 19.48 | 19.26 | 19.48 | 3,737 | +0.00(+0.00%) |
May 15, 2013 | 19.17 | 19.48 | 18.96 | 19.48 | 12,810 | +0.67(+3.56%) |
May 13, 2013 | 19.44 | 19.44 | 18.66 | 18.81 | 7,105 | -0.39(-2.03%) |
May 10, 2013 | 19.60 | 19.60 | 18.78 | 19.20 | 5,539 | -0.32(-1.64%) |
May 09, 2013 | 19.56 | 19.60 | 19.31 | 19.52 | 4,222 | -0.01(-0.05%) |
May 08, 2013 | 19.75 | 19.75 | 19.33 | 19.53 | 6,947 | -0.19(-0.96%) |
May 07, 2013 | 19.65 | 19.74 | 19.55 | 19.72 | 7,073 | +0.02(+0.10%) |
May 06, 2013 | 19.58 | 19.75 | 19.50 | 19.70 | 5,850 | +0.00(+0.00%) |
May 03, 2013 | 19.50 | 19.70 | 19.43 | 19.70 | 12,533 | +0.27(+1.39%) |
May 02, 2013 | 19.40 | 19.50 | 19.26 | 19.43 | 10,398 | +0.17(+0.88%) |
May 01, 2013 | 19.43 | 19.49 | 19.11 | 19.26 | 22,577 | -0.14(-0.72%) |
Apr 30, 2013 | 19.26 | 19.48 | 18.83 | 19.40 | 8,220 | -0.10(-0.51%) |
Apr 29, 2013 | 19.05 | 19.50 | 19.05 | 19.50 | 14,961 | +0.34(+1.77%) |
Apr 26, 2013 | 19.25 | 19.25 | 19.01 | 19.16 | 16,495 | -0.09(-0.47%) |
Apr 25, 2013 | 19.21 | 19.25 | 19.02 | 19.25 | 8,628 | +0.05(+0.26%) |
Apr 24, 2013 | 18.99 | 19.21 | 18.99 | 19.20 | 10,418 | +0.27(+1.43%) |
Apr 23, 2013 | 18.48 | 18.93 | 18.43 | 18.93 | 16,365 | +0.45(+2.44%) |
Apr 22, 2013 | 18.20 | 18.48 | 18.11 | 18.48 | 10,964 | +0.42(+2.33%) |
Apr 19, 2013 | 17.88 | 18.21 | 17.85 | 18.06 | 7,813 | +0.07(+0.39%) |
Apr 18, 2013 | 17.20 | 18.00 | 17.20 | 17.99 | 25,855 | +0.80(+4.65%) |
Apr 17, 2013 | 17.91 | 17.93 | 16.98 | 17.19 | 26,961 | -0.76(-4.23%) |
Apr 16, 2013 | 17.96 | 18.30 | 17.69 | 17.95 | 11,244 | +0.34(+1.93%) |
Apr 15, 2013 | 18.70 | 18.95 | 17.60 | 17.61 | 10,554 | -1.24(-6.58%) |
Apr 12, 2013 | 18.92 | 18.97 | 18.77 | 18.85 | 1,953 | -0.15(-0.79%) |
Apr 11, 2013 | 19.14 | 19.49 | 18.90 | 19.00 | 13,488 | +0.00(+0.00%) |
Apr 10, 2013 | 18.80 | 19.05 | 18.74 | 19.00 | 12,758 | +0.30(+1.60%) |
Apr 09, 2013 | 18.65 | 18.88 | 18.65 | 18.70 | 10,456 | +0.10(+0.54%) |
Apr 08, 2013 | 18.63 | 18.65 | 18.38 | 18.60 | 4,015 | +0.10(+0.54%) |
Apr 05, 2013 | 18.57 | 18.57 | 18.50 | 18.50 | 4,821 | -0.13(-0.70%) |
Apr 04, 2013 | 18.51 | 18.75 | 18.51 | 18.63 | 3,907 | +0.11(+0.59%) |
Apr 03, 2013 | 18.65 | 18.65 | 18.50 | 18.52 | 6,151 | -0.21(-1.12%) |
Apr 02, 2013 | 18.85 | 19.00 | 18.73 | 18.73 | 4,518 | -0.16(-0.85%) |
Apr 01, 2013 | 19.10 | 19.30 | 18.87 | 18.89 | 5,397 | -0.43(-2.23%) |
Mar 28, 2013 | 19.31 | 19.48 | 19.13 | 19.32 | 11,367 | +0.20(+1.05%) |
Mar 27, 2013 | 19.01 | 19.26 | 19.01 | 19.12 | 12,811 | -0.09(-0.47%) |
Mar 26, 2013 | 18.88 | 19.27 | 18.86 | 19.21 | 7,185 | +0.20(+1.05%) |
Mar 25, 2013 | 18.71 | 19.01 | 18.71 | 19.01 | 5,845 | +0.35(+1.88%) |
Mar 22, 2013 | 18.97 | 18.97 | 18.55 | 18.66 | 12,573 | -0.25(-1.32%) |
Mar 21, 2013 | 18.80 | 19.30 | 18.80 | 18.91 | 6,883 | -0.09(-0.47%) |
Mar 20, 2013 | 18.77 | 19.03 | 18.57 | 19.00 | 9,995 | -0.02(-0.11%) |
Mar 19, 2013 | 19.50 | 19.50 | 18.86 | 19.02 | 7,912 | -0.57(-2.91%) |
Mar 18, 2013 | 19.43 | 19.80 | 19.39 | 19.59 | 5,203 | -0.14(-0.71%) |
Mar 15, 2013 | 19.31 | 19.80 | 19.31 | 19.73 | 23,827 | +0.21(+1.08%) |
Mar 14, 2013 | 19.29 | 19.57 | 19.29 | 19.52 | 15,763 | +0.03(+0.15%) |
Mar 13, 2013 | 19.27 | 19.50 | 19.27 | 19.49 | 6,016 | +0.27(+1.40%) |
Mar 12, 2013 | 19.60 | 19.60 | 19.22 | 19.22 | 8,538 | -0.28(-1.44%) |
Mar 11, 2013 | 19.24 | 19.59 | 19.22 | 19.50 | 11,083 | +0.30(+1.56%) |
Mar 08, 2013 | 19.30 | 19.53 | 19.05 | 19.20 | 7,729 | +0.24(+1.27%) |
Mar 07, 2013 | 19.50 | 19.50 | 18.77 | 18.96 | 10,107 | -0.63(-3.22%) |
Mar 06, 2013 | 19.67 | 19.67 | 19.28 | 19.59 | 22,699 | +0.07(+0.36%) |
Mar 05, 2013 | 19.16 | 19.65 | 19.13 | 19.52 | 21,590 | +0.36(+1.88%) |
Mar 04, 2013 | 18.90 | 19.27 | 18.90 | 19.16 | 6,053 | +0.09(+0.47%) |
Mar 01, 2013 | 18.70 | 19.11 | 18.70 | 19.07 | 2,432 | +0.23(+1.22%) |
Feb 28, 2013 | 18.79 | 18.95 | 18.52 | 18.84 | 3,997 | +0.26(+1.40%) |
Feb 27, 2013 | 18.40 | 18.58 | 18.40 | 18.58 | 12,403 | +0.26(+1.42%) |
Feb 26, 2013 | 18.30 | 18.53 | 18.15 | 18.32 | 3,250 | +0.19(+1.05%) |
Feb 25, 2013 | 19.16 | 19.20 | 18.13 | 18.13 | 14,661 | -0.93(-4.88%) |
Feb 22, 2013 | 19.02 | 19.18 | 19.01 | 19.06 | 3,429 | +0.27(+1.44%) |
Feb 21, 2013 | 18.42 | 18.87 | 18.42 | 18.79 | 3,379 | +0.48(+2.62%) |
Feb 20, 2013 | 18.83 | 18.83 | 18.31 | 18.31 | 8,674 | -0.51(-2.71%) |
Feb 19, 2013 | 18.73 | 18.87 | 18.55 | 18.82 | 6,815 | -0.05(-0.26%) |
Feb 15, 2013 | 18.79 | 18.88 | 18.70 | 18.87 | 7,111 | +0.28(+1.51%) |
Feb 14, 2013 | 19.12 | 19.12 | 18.13 | 18.59 | 3,898 | -0.27(-1.43%) |
Feb 13, 2013 | 19.50 | 19.50 | 18.80 | 18.86 | 7,268 | -0.57(-2.93%) |
Feb 12, 2013 | 19.50 | 19.50 | 19.25 | 19.43 | 4,368 | -0.05(-0.26%) |
Feb 11, 2013 | 18.27 | 19.50 | 18.16 | 19.48 | 18,814 | +1.35(+7.45%) |
Feb 08, 2013 | 18.36 | 18.57 | 18.13 | 18.13 | 5,879 | -0.21(-1.15%) |
Feb 07, 2013 | 18.51 | 18.51 | 18.26 | 18.34 | 2,924 | -0.34(-1.82%) |
Feb 06, 2013 | 18.72 | 18.73 | 18.22 | 18.68 | 5,213 | -0.01(-0.05%) |
Feb 04, 2013 | 18.65 | 18.90 | 18.65 | 18.69 | 4,366 | -0.15(-0.80%) |
Feb 01, 2013 | 18.97 | 18.97 | 18.71 | 18.84 | 7,631 | +0.02(+0.11%) |
Jan 31, 2013 | 18.96 | 18.97 | 18.44 | 18.82 | 7,882 | -0.13(-0.69%) |
Jan 30, 2013 | 19.30 | 19.30 | 18.93 | 18.95 | 6,583 | -0.28(-1.46%) |
Jan 29, 2013 | 18.83 | 19.33 | 18.83 | 19.23 | 9,343 | +0.15(+0.79%) |
Jan 28, 2013 | 18.69 | 19.08 | 18.50 | 19.08 | 16,071 | +0.10(+0.53%) |
Jan 25, 2013 | 19.11 | 19.14 | 18.80 | 18.98 | 9,109 | -0.02(-0.11%) |
Jan 24, 2013 | 17.19 | 19.68 | 17.19 | 19.00 | 22,917 | +0.03(+0.16%) |
Jan 23, 2013 | 19.35 | 19.35 | 18.85 | 18.97 | 12,833 | -0.27(-1.40%) |
Jan 22, 2013 | 19.11 | 19.37 | 19.08 | 19.24 | 15,134 | +0.22(+1.16%) |
Jan 18, 2013 | 18.95 | 19.20 | 18.95 | 19.02 | 9,869 | -0.02(-0.11%) |
Jan 17, 2013 | 19.05 | 19.10 | 18.58 | 19.04 | 10,407 | +0.25(+1.33%) |
Jan 16, 2013 | 19.08 | 19.15 | 18.58 | 18.79 | 7,818 | -0.29(-1.52%) |
Jan 15, 2013 | 18.95 | 19.14 | 18.90 | 19.08 | 3,998 | +0.30(+1.60%) |
Jan 14, 2013 | 19.24 | 19.24 | 18.50 | 18.78 | 8,349 | -0.17(-0.90%) |
Jan 11, 2013 | 19.40 | 19.51 | 18.90 | 18.95 | 10,097 | -0.36(-1.86%) |
Jan 10, 2013 | 18.86 | 19.36 | 18.82 | 19.31 | 15,211 | +0.85(+4.60%) |
Jan 09, 2013 | 19.27 | 19.27 | 18.27 | 18.46 | 33,000 | -0.51(-2.69%) |
Jan 08, 2013 | 18.80 | 19.00 | 18.78 | 18.97 | 17,432 | +0.17(+0.90%) |
Jan 07, 2013 | 19.00 | 19.00 | 18.78 | 18.80 | 6,216 | -0.20(-1.05%) |
Jan 04, 2013 | 19.00 | 19.00 | 18.78 | 19.00 | 5,700 | +0.17(+0.90%) |
Jan 03, 2013 | 19.00 | 19.00 | 18.50 | 18.83 | 11,459 | -0.16(-0.84%) |
Jan 02, 2013 | 19.02 | 19.37 | 18.85 | 18.99 | 24,193 | +0.14(+0.74%) |
Dec 31, 2012 | 18.13 | 18.87 | 17.91 | 18.85 | 12,385 | +0.49(+2.67%) |
Dec 28, 2012 | 18.02 | 18.50 | 18.02 | 18.36 | 4,090 | +0.24(+1.32%) |
Dec 27, 2012 | 18.13 | 18.37 | 17.50 | 18.12 | 8,808 | -0.28(-1.52%) |
Dec 26, 2012 | 18.25 | 18.50 | 18.25 | 18.40 | 7,365 | -0.07(-0.38%) |
Dec 24, 2012 | 19.15 | 19.23 | 18.47 | 18.47 | 6,434 | -0.48(-2.53%) |
Dec 21, 2012 | 19.50 | 19.50 | 17.50 | 18.95 | 32,699 | -0.55(-2.82%) |
Dec 20, 2012 | 18.78 | 19.50 | 18.58 | 19.50 | 32,074 | +0.74(+3.94%) |
Dec 19, 2012 | 18.74 | 18.80 | 18.33 | 18.76 | 5,462 | +0.01(+0.05%) |
Dec 18, 2012 | 18.75 | 18.75 | 18.16 | 18.75 | 5,440 | +0.00(+0.00%) |
Dec 17, 2012 | 18.47 | 18.75 | 18.08 | 18.75 | 4,364 | +0.42(+2.29%) |
Dec 14, 2012 | 18.15 | 18.33 | 17.99 | 18.33 | 5,320 | -0.06(-0.33%) |
Dec 13, 2012 | 18.40 | 18.40 | 18.16 | 18.39 | 3,696 | -0.01(-0.05%) |
Dec 12, 2012 | 18.52 | 18.70 | 18.21 | 18.40 | 3,450 | -0.05(-0.27%) |
Dec 11, 2012 | 18.58 | 18.72 | 18.22 | 18.45 | 10,104 | +0.13(+0.71%) |
Dec 10, 2012 | 18.18 | 18.44 | 17.68 | 18.32 | 2,875 | +0.01(+0.05%) |
Dec 07, 2012 | 18.49 | 18.52 | 18.25 | 18.31 | 2,738 | +0.07(+0.38%) |
Dec 06, 2012 | 18.90 | 18.91 | 18.00 | 18.24 | 9,980 | -0.51(-2.72%) |
Dec 05, 2012 | 18.25 | 18.95 | 18.25 | 18.75 | 22,145 | +0.70(+3.88%) |
Dec 04, 2012 | 17.62 | 18.10 | 17.55 | 18.05 | 8,689 | +0.80(+4.64%) |
Nov 30, 2012 | 17.41 | 17.41 | 16.79 | 17.25 | 6,919 | +0.05(+0.29%) |
Nov 29, 2012 | 17.20 | 17.20 | 16.78 | 17.20 | 10,595 | +0.00(+0.00%) |
Nov 28, 2012 | 17.14 | 17.30 | 16.60 | 17.20 | 7,977 | -0.02(-0.12%) |
Nov 27, 2012 | 17.29 | 17.31 | 16.94 | 17.22 | 9,689 | -0.09(-0.52%) |
Nov 26, 2012 | 17.55 | 17.55 | 17.17 | 17.31 | 8,246 | -0.21(-1.20%) |
Nov 23, 2012 | 17.43 | 17.52 | 17.43 | 17.52 | 3,306 | +0.32(+1.86%) |
Nov 21, 2012 | 17.00 | 17.21 | 16.62 | 17.20 | 17,555 | +0.25(+1.47%) |
Nov 20, 2012 | 16.99 | 17.27 | 16.57 | 16.95 | 16,277 | +0.25(+1.50%) |
Nov 19, 2012 | 16.27 | 16.70 | 16.27 | 16.70 | 3,800 | +0.48(+2.96%) |
Nov 16, 2012 | 16.70 | 17.05 | 16.11 | 16.22 | 9,174 | -0.18(-1.10%) |
Nov 15, 2012 | 17.10 | 17.10 | 16.29 | 16.40 | 4,127 | -0.60(-3.53%) |
Nov 14, 2012 | 17.23 | 17.44 | 17.00 | 17.00 | 3,843 | -0.35(-2.02%) |
Nov 13, 2012 | 17.00 | 18.04 | 17.00 | 17.35 | 5,531 | +0.10(+0.58%) |
Nov 12, 2012 | 17.37 | 17.54 | 17.23 | 17.25 | 1,500 | -0.18(-1.03%) |
Nov 09, 2012 | 17.54 | 17.54 | 17.16 | 17.43 | 3,415 | -0.27(-1.53%) |
Nov 08, 2012 | 18.00 | 18.29 | 17.70 | 17.70 | 18,308 | -0.49(-2.69%) |
Nov 07, 2012 | 18.65 | 18.65 | 18.19 | 18.19 | 8,173 | -0.57(-3.04%) |
Nov 06, 2012 | 18.46 | 18.84 | 18.46 | 18.76 | 1,403 | +0.17(+0.91%) |
Nov 05, 2012 | 18.23 | 18.59 | 18.01 | 18.59 | 5,903 | +0.39(+2.14%) |
Nov 02, 2012 | 18.39 | 18.65 | 18.20 | 18.20 | 5,505 | -0.20(-1.09%) |
Nov 01, 2012 | 18.49 | 18.50 | 17.75 | 18.40 | 11,402 | -0.03(-0.16%) |
Oct 31, 2012 | 17.88 | 18.43 | 17.88 | 18.43 | 3,655 | +0.34(+1.88%) |
Oct 26, 2012 | 18.50 | 18.09 | 18.09 | 18.09 | 17,200 | -0.44(-2.37%) |
Oct 25, 2012 | 18.05 | 19.00 | 17.85 | 18.53 | 15,945 | +0.63(+3.52%) |
Oct 24, 2012 | 16.40 | 18.09 | 16.40 | 17.90 | 22,910 | +1.86(+11.60%) |
Oct 23, 2012 | 16.15 | 16.26 | 16.00 | 16.04 | 12,481 | +0.04(+0.25%) |
Oct 19, 2012 | 16.40 | 16.50 | 16.00 | 16.00 | 13,303 | -0.45(-2.74%) |
Oct 18, 2012 | 16.77 | 16.78 | 16.45 | 16.45 | 3,607 | -0.25(-1.50%) |
Oct 17, 2012 | 16.67 | 16.76 | 16.50 | 16.70 | 3,407 | -0.02(-0.12%) |
Oct 16, 2012 | 16.65 | 16.86 | 16.64 | 16.72 | 3,817 | +0.08(+0.48%) |
Oct 15, 2012 | 16.54 | 16.73 | 16.50 | 16.64 | 4,453 | +0.09(+0.54%) |
Oct 12, 2012 | 16.98 | 16.98 | 16.55 | 16.55 | 1,578 | -0.43(-2.53%) |
Oct 11, 2012 | 16.92 | 17.30 | 16.89 | 16.98 | 3,250 | +0.10(+0.59%) |
Oct 10, 2012 | 16.99 | 16.99 | 16.52 | 16.88 | 8,597 | -0.04(-0.24%) |
Oct 09, 2012 | 18.11 | 18.11 | 16.86 | 16.92 | 12,824 | -1.18(-6.52%) |
Oct 08, 2012 | 18.45 | 18.55 | 17.70 | 18.10 | 13,818 | -0.34(-1.84%) |
Oct 05, 2012 | 18.59 | 18.59 | 18.42 | 18.44 | 2,680 | -0.17(-0.91%) |
Oct 04, 2012 | 18.38 | 18.67 | 18.24 | 18.61 | 8,660 | +0.21(+1.14%) |
Oct 03, 2012 | 18.46 | 18.59 | 18.31 | 18.40 | 5,122 | -0.18(-0.97%) |
Oct 02, 2012 | 18.47 | 18.58 | 18.32 | 18.58 | 7,915 | +0.08(+0.43%) |
Oct 01, 2012 | 18.36 | 18.50 | 18.36 | 18.50 | 4,274 | +0.13(+0.71%) |
Sep 28, 2012 | 18.65 | 18.65 | 18.35 | 18.37 | 5,005 | -0.45(-2.39%) |
Sep 27, 2012 | 19.00 | 19.00 | 18.59 | 18.82 | 12,405 | +0.25(+1.35%) |
Sep 26, 2012 | 18.59 | 19.00 | 18.26 | 18.57 | 7,719 | +0.07(+0.38%) |
Sep 25, 2012 | 18.49 | 18.90 | 18.40 | 18.50 | 21,688 | +0.15(+0.82%) |
Sep 24, 2012 | 18.45 | 18.45 | 18.18 | 18.35 | 5,856 | -0.05(-0.27%) |
Sep 21, 2012 | 18.27 | 18.40 | 17.80 | 18.40 | 28,859 | +0.56(+3.14%) |
Sep 20, 2012 | 17.69 | 17.98 | 17.69 | 17.84 | 3,767 | -0.02(-0.11%) |
Sep 19, 2012 | 17.79 | 18.00 | 17.70 | 17.86 | 17,796 | -0.09(-0.50%) |
Sep 18, 2012 | 17.84 | 18.10 | 17.62 | 17.95 | 5,033 | +0.00(+0.00%) |
Sep 17, 2012 | 17.41 | 18.00 | 17.41 | 17.95 | 3,828 | +0.38(+2.16%) |
Sep 14, 2012 | 17.42 | 17.72 | 17.25 | 17.57 | 17,587 | +0.22(+1.27%) |
Sep 13, 2012 | 17.10 | 17.55 | 16.99 | 17.35 | 23,228 | +0.25(+1.46%) |
Sep 12, 2012 | 16.92 | 17.10 | 16.92 | 17.10 | 6,402 | +0.21(+1.24%) |
Sep 11, 2012 | 16.84 | 17.00 | 16.84 | 16.89 | 4,687 | +0.08(+0.48%) |
Sep 10, 2012 | 17.00 | 17.00 | 16.61 | 16.81 | 5,021 | -0.14(-0.83%) |
Sep 07, 2012 | 17.00 | 17.00 | 16.50 | 16.95 | 5,704 | -0.14(-0.82%) |
Sep 06, 2012 | 16.54 | 17.09 | 16.46 | 17.09 | 9,502 | +0.57(+3.45%) |
Sep 05, 2012 | 16.83 | 16.83 | 16.43 | 16.52 | 9,639 | -0.09(-0.54%) |
Sep 04, 2012 | 16.19 | 16.69 | 16.09 | 16.61 | 6,616 | +0.34(+2.09%) |
Aug 31, 2012 | 15.92 | 16.72 | 15.68 | 16.27 | 44,171 | +0.53(+3.37%) |
Aug 30, 2012 | 16.19 | 16.19 | 15.68 | 15.74 | 5,828 | -0.47(-2.90%) |
Aug 29, 2012 | 16.19 | 16.25 | 15.81 | 16.21 | 6,112 | -0.15(-0.92%) |
Aug 27, 2012 | 17.03 | 17.05 | 16.07 | 16.36 | 9,861 | -0.67(-3.93%) |
Aug 24, 2012 | 16.82 | 17.07 | 16.57 | 17.03 | 2,227 | +0.21(+1.25%) |
Aug 23, 2012 | 16.84 | 16.96 | 16.66 | 16.82 | 10,646 | +0.02(+0.12%) |
Aug 22, 2012 | 16.55 | 16.90 | 16.55 | 16.80 | 3,668 | +0.18(+1.08%) |
Aug 21, 2012 | 16.85 | 16.90 | 16.37 | 16.62 | 15,005 | -0.13(-0.78%) |
Aug 20, 2012 | 16.00 | 16.76 | 15.50 | 16.75 | 27,115 | +0.75(+4.69%) |
Aug 17, 2012 | 15.89 | 16.00 | 15.67 | 16.00 | 5,229 | +0.04(+0.25%) |
Aug 16, 2012 | 15.75 | 15.96 | 15.50 | 15.96 | 6,072 | +0.13(+0.82%) |
Aug 15, 2012 | 15.56 | 15.90 | 15.33 | 15.83 | 22,721 | +0.31(+2.00%) |
Aug 14, 2012 | 15.73 | 15.73 | 15.50 | 15.52 | 4,004 | -0.11(-0.70%) |
Aug 13, 2012 | 15.38 | 15.64 | 15.38 | 15.63 | 4,403 | +0.35(+2.29%) |
Aug 10, 2012 | 15.56 | 15.70 | 15.20 | 15.28 | 2,264 | -0.45(-2.86%) |
Aug 09, 2012 | 15.56 | 15.75 | 15.56 | 15.73 | 1,392 | +0.17(+1.09%) |
Aug 08, 2012 | 15.84 | 15.90 | 15.51 | 15.56 | 7,382 | -0.31(-1.95%) |
Aug 07, 2012 | 15.92 | 15.95 | 15.57 | 15.87 | 7,796 | -0.01(-0.06%) |
Aug 06, 2012 | 15.62 | 15.99 | 15.62 | 15.88 | 4,270 | +0.46(+2.98%) |
Aug 03, 2012 | 15.32 | 15.42 | 15.00 | 15.42 | 6,811 | +0.42(+2.80%) |
Aug 02, 2012 | 15.04 | 15.22 | 14.79 | 15.00 | 8,524 | +0.25(+1.69%) |
Aug 01, 2012 | 15.60 | 15.60 | 14.75 | 14.75 | 15,949 | -0.71(-4.59%) |
Jul 31, 2012 | 15.27 | 15.50 | 15.27 | 15.46 | 6,599 | +0.15(+0.98%) |
Jul 30, 2012 | 15.29 | 15.79 | 15.10 | 15.31 | 3,225 | -0.08(-0.52%) |
Jul 27, 2012 | 15.77 | 16.02 | 15.02 | 15.39 | 22,328 | -0.54(-3.39%) |
Jul 26, 2012 | 15.50 | 16.03 | 15.50 | 15.93 | 26,933 | +0.52(+3.37%) |
Jul 25, 2012 | 16.07 | 16.07 | 15.33 | 15.41 | 9,647 | -0.48(-3.02%) |
Jul 24, 2012 | 15.70 | 16.05 | 15.70 | 15.89 | 7,890 | +0.19(+1.21%) |
Jul 23, 2012 | 15.64 | 15.75 | 15.47 | 15.70 | 13,761 | -0.35(-2.18%) |
Jul 20, 2012 | 15.93 | 16.23 | 15.93 | 16.05 | 12,149 | -0.02(-0.12%) |
Jul 19, 2012 | 16.36 | 16.36 | 16.07 | 16.07 | 2,226 | -0.23(-1.41%) |
Jul 18, 2012 | 16.00 | 16.30 | 15.86 | 16.30 | 10,539 | +0.20(+1.24%) |
Jul 17, 2012 | 15.58 | 16.20 | 15.51 | 16.10 | 25,400 | +0.38(+2.42%) |
Jul 16, 2012 | 15.33 | 15.75 | 15.15 | 15.72 | 42,078 | -0.10(-0.63%) |
Jul 13, 2012 | 15.20 | 15.89 | 15.20 | 15.82 | 16,719 | +0.68(+4.49%) |
Jul 12, 2012 | 14.81 | 15.20 | 14.50 | 15.14 | 13,572 | +0.18(+1.20%) |
Jul 11, 2012 | 15.19 | 15.29 | 14.74 | 14.96 | 35,551 | -0.19(-1.25%) |
Jul 10, 2012 | 14.00 | 15.30 | 13.75 | 15.15 | 34,234 | +2.00(+15.21%) |
Jul 09, 2012 | 13.34 | 13.40 | 13.13 | 13.15 | 7,543 | -0.16(-1.20%) |
Jul 06, 2012 | 13.36 | 13.46 | 13.30 | 13.31 | 3,712 | -0.22(-1.63%) |
Jul 05, 2012 | 13.43 | 13.54 | 13.30 | 13.53 | 5,107 | -0.15(-1.10%) |
Jul 03, 2012 | 13.38 | 13.74 | 13.24 | 13.68 | 4,739 | +0.18(+1.33%) |
Jul 02, 2012 | 13.36 | 13.50 | 12.76 | 13.50 | 11,137 | +0.30(+2.27%) |
Jun 29, 2012 | 11.99 | 13.38 | 11.97 | 13.20 | 18,523 | +1.43(+12.15%) |
Jun 28, 2012 | 11.12 | 12.01 | 11.12 | 11.77 | 24,755 | +0.58(+5.18%) |
Jun 27, 2012 | 11.07 | 11.30 | 11.06 | 11.19 | 13,180 | +0.19(+1.73%) |
Jun 26, 2012 | 11.08 | 11.23 | 11.00 | 11.00 | 24,368 | +0.01(+0.09%) |
Jun 25, 2012 | 11.83 | 11.83 | 10.95 | 10.99 | 5,417 | -0.26(-2.31%) |
Jun 22, 2012 | 11.08 | 11.25 | 11.03 | 11.25 | 58,903 | +0.19(+1.72%) |
Jun 21, 2012 | 11.18 | 11.18 | 11.00 | 11.06 | 11,923 | -0.18(-1.60%) |
Jun 20, 2012 | 11.12 | 11.28 | 11.10 | 11.24 | 11,969 | +0.12(+1.08%) |
Jun 19, 2012 | 11.18 | 11.32 | 11.05 | 11.12 | 31,655 | -0.08(-0.71%) |
Jun 18, 2012 | 11.20 | 11.32 | 11.05 | 11.20 | 15,095 | -0.11(-0.97%) |
Jun 15, 2012 | 11.30 | 11.44 | 10.80 | 11.31 | 19,112 | +0.01(+0.09%) |
Jun 14, 2012 | 11.32 | 11.50 | 11.15 | 11.30 | 4,908 | +0.05(+0.44%) |
Jun 13, 2012 | 11.53 | 11.54 | 10.95 | 11.25 | 4,807 | -0.29(-2.51%) |
Jun 12, 2012 | 11.29 | 11.58 | 11.29 | 11.54 | 3,729 | +0.20(+1.76%) |
Jun 11, 2012 | 11.76 | 12.06 | 11.14 | 11.34 | 19,520 | -0.36(-3.08%) |
Jun 08, 2012 | 11.70 | 11.87 | 11.59 | 11.70 | 21,875 | -0.09(-0.76%) |
Jun 07, 2012 | 11.61 | 11.83 | 11.53 | 11.79 | 9,633 | +0.22(+1.90%) |
Jun 06, 2012 | 11.38 | 11.71 | 11.21 | 11.57 | 9,645 | +0.27(+2.39%) |
Jun 05, 2012 | 11.17 | 11.47 | 11.17 | 11.30 | 8,779 | +0.11(+0.98%) |
Jun 04, 2012 | 11.11 | 11.34 | 11.05 | 11.19 | 12,553 | +0.15(+1.36%) |