Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.79 | 21.04 | 20.78 | 20.88 | 198,194 | +0.10(+0.50%) |
Jul 30, 2013 | 20.56 | 20.81 | 20.56 | 20.78 | 176,082 | +0.31(+1.50%) |
Jul 29, 2013 | 20.69 | 20.79 | 20.46 | 20.47 | 154,354 | -0.30(-1.44%) |
Jul 26, 2013 | 20.88 | 21.07 | 20.64 | 20.77 | 159,267 | -0.26(-1.23%) |
Jul 25, 2013 | 20.78 | 21.08 | 20.57 | 21.03 | 226,843 | +0.18(+0.85%) |
Jul 24, 2013 | 21.16 | 21.20 | 20.78 | 20.85 | 277,233 | -0.25(-1.18%) |
Jul 23, 2013 | 21.15 | 21.17 | 21.01 | 21.10 | 216,101 | -0.02(-0.08%) |
Jul 22, 2013 | 21.35 | 21.53 | 21.12 | 21.12 | 255,633 | -0.33(-1.54%) |
Jul 19, 2013 | 21.07 | 21.51 | 20.97 | 21.45 | 438,719 | +0.39(+1.84%) |
Jul 18, 2013 | 20.76 | 21.06 | 20.67 | 21.06 | 335,713 | +0.36(+1.75%) |
Jul 17, 2013 | 20.44 | 20.74 | 20.41 | 20.70 | 229,331 | +0.23(+1.14%) |
Jul 16, 2013 | 20.54 | 20.57 | 20.37 | 20.46 | 182,618 | -0.16(-0.78%) |
Jul 15, 2013 | 20.50 | 20.63 | 20.46 | 20.63 | 154,465 | +0.10(+0.51%) |
Jul 12, 2013 | 20.24 | 20.54 | 20.24 | 20.52 | 183,720 | +0.22(+1.07%) |
Jul 11, 2013 | 20.16 | 20.38 | 20.14 | 20.30 | 262,799 | +0.24(+1.21%) |
Jul 10, 2013 | 19.92 | 20.14 | 19.85 | 20.06 | 276,504 | +0.10(+0.53%) |
Jul 09, 2013 | 20.03 | 20.04 | 19.88 | 19.96 | 343,459 | +0.00(+0.00%) |
Jul 08, 2013 | 19.88 | 19.98 | 19.73 | 19.96 | 313,378 | +0.13(+0.65%) |
Jul 05, 2013 | 19.80 | 19.84 | 19.60 | 19.83 | 330,228 | +0.27(+1.36%) |
Jul 03, 2013 | 19.60 | 19.78 | 19.46 | 19.56 | 290,657 | -0.15(-0.74%) |
Jul 02, 2013 | 19.85 | 19.90 | 19.60 | 19.71 | 166,051 | -0.11(-0.57%) |
Jul 01, 2013 | 19.71 | 19.90 | 19.69 | 19.82 | 265,864 | +0.18(+0.90%) |
Jun 28, 2013 | 19.71 | 20.03 | 19.62 | 19.64 | 572,046 | -0.10(-0.53%) |
Jun 27, 2013 | 19.55 | 19.85 | 19.51 | 19.75 | 252,359 | +0.33(+1.69%) |
Jun 26, 2013 | 19.46 | 19.51 | 19.28 | 19.42 | 166,102 | +0.10(+0.54%) |
Jun 25, 2013 | 19.27 | 19.41 | 19.21 | 19.31 | 274,578 | +0.20(+1.05%) |
Jun 24, 2013 | 19.12 | 19.25 | 19.04 | 19.11 | 211,673 | -0.20(-1.04%) |
Jun 21, 2013 | 19.43 | 19.43 | 19.02 | 19.31 | 391,431 | -0.07(-0.37%) |
Jun 20, 2013 | 19.27 | 19.54 | 19.11 | 19.39 | 247,766 | -0.08(-0.41%) |
Jun 19, 2013 | 19.83 | 19.88 | 19.41 | 19.47 | 188,666 | -0.40(-2.02%) |
Jun 18, 2013 | 19.87 | 19.95 | 19.80 | 19.87 | 209,010 | +0.04(+0.20%) |
Jun 17, 2013 | 19.51 | 19.90 | 19.49 | 19.83 | 212,895 | +0.48(+2.49%) |
Jun 14, 2013 | 19.62 | 19.67 | 19.34 | 19.35 | 237,373 | -0.29(-1.47%) |
Jun 13, 2013 | 19.70 | 19.74 | 19.59 | 19.63 | 204,687 | -0.10(-0.49%) |
Jun 12, 2013 | 20.06 | 20.08 | 19.73 | 19.73 | 98,266 | -0.19(-0.97%) |
Jun 11, 2013 | 19.84 | 19.99 | 19.63 | 19.92 | 209,438 | -0.04(-0.20%) |
Jun 10, 2013 | 19.80 | 20.08 | 19.73 | 19.96 | 364,662 | +0.20(+1.01%) |
Jun 07, 2013 | 19.92 | 19.96 | 19.64 | 19.76 | 247,412 | +0.02(+0.08%) |
Jun 06, 2013 | 20.20 | 20.20 | 19.60 | 19.75 | 386,510 | -0.42(-2.07%) |
Jun 05, 2013 | 20.43 | 20.44 | 20.12 | 20.16 | 361,414 | -0.22(-1.10%) |
Jun 04, 2013 | 20.45 | 21.14 | 19.98 | 20.39 | 1,019,278 | +0.67(+3.41%) |
Jun 03, 2013 | 19.40 | 19.75 | 19.26 | 19.71 | 558,483 | +0.34(+1.74%) |
May 31, 2013 | 19.23 | 19.45 | 19.20 | 19.38 | 435,060 | +0.10(+0.54%) |
May 30, 2013 | 19.39 | 19.55 | 19.17 | 19.27 | 234,691 | +0.12(+0.63%) |
May 29, 2013 | 19.13 | 19.25 | 19.03 | 19.15 | 152,309 | -0.11(-0.58%) |
May 28, 2013 | 19.03 | 19.45 | 19.03 | 19.27 | 309,364 | +0.43(+2.30%) |
May 24, 2013 | 18.69 | 18.84 | 18.54 | 18.83 | 117,186 | +0.08(+0.43%) |
May 23, 2013 | 18.54 | 18.80 | 18.41 | 18.75 | 118,494 | +0.11(+0.60%) |
May 22, 2013 | 18.61 | 19.03 | 18.54 | 18.64 | 273,703 | +0.01(+0.04%) |
May 21, 2013 | 18.60 | 18.83 | 18.59 | 18.63 | 278,179 | -0.03(-0.17%) |
May 20, 2013 | 18.66 | 18.83 | 18.55 | 18.66 | 263,221 | +0.00(+0.00%) |
May 17, 2013 | 18.38 | 18.67 | 18.30 | 18.66 | 319,451 | +0.39(+2.15%) |
May 16, 2013 | 18.23 | 18.38 | 18.14 | 18.27 | 154,101 | +0.02(+0.13%) |
May 15, 2013 | 17.97 | 18.25 | 17.93 | 18.25 | 200,520 | +0.37(+2.06%) |
May 13, 2013 | 17.96 | 17.98 | 17.80 | 17.88 | 232,710 | -0.07(-0.40%) |
May 10, 2013 | 17.78 | 17.99 | 17.46 | 17.95 | 253,932 | +0.17(+0.95%) |
May 09, 2013 | 17.92 | 17.98 | 17.70 | 17.78 | 414,191 | -0.18(-0.98%) |
May 08, 2013 | 18.00 | 18.06 | 17.80 | 17.96 | 439,444 | -0.07(-0.40%) |
May 07, 2013 | 17.95 | 18.07 | 17.87 | 18.03 | 447,932 | +0.07(+0.40%) |
May 06, 2013 | 18.12 | 18.16 | 17.84 | 17.96 | 323,828 | -0.18(-1.02%) |
May 03, 2013 | 17.96 | 18.35 | 17.78 | 18.14 | 601,536 | +0.37(+2.07%) |
May 02, 2013 | 17.86 | 18.12 | 17.68 | 17.78 | 303,605 | +0.00(+0.00%) |
May 01, 2013 | 18.04 | 18.22 | 17.77 | 17.78 | 467,922 | -0.30(-1.64%) |
Apr 30, 2013 | 18.07 | 18.18 | 17.94 | 18.07 | 394,684 | +0.01(+0.04%) |
Apr 29, 2013 | 17.57 | 18.09 | 17.49 | 18.06 | 439,742 | +0.50(+2.83%) |
Apr 26, 2013 | 17.46 | 17.65 | 17.45 | 17.57 | 463,491 | +0.12(+0.69%) |
Apr 25, 2013 | 17.01 | 17.63 | 16.93 | 17.45 | 343,376 | +0.50(+2.93%) |
Apr 24, 2013 | 16.71 | 16.96 | 16.61 | 16.95 | 248,529 | +0.20(+1.20%) |
Apr 23, 2013 | 16.65 | 16.81 | 16.53 | 16.75 | 203,668 | +0.22(+1.36%) |
Apr 22, 2013 | 16.40 | 16.61 | 16.10 | 16.53 | 246,829 | +0.13(+0.78%) |
Apr 19, 2013 | 16.40 | 16.64 | 16.33 | 16.40 | 275,915 | +0.00(+0.00%) |
Apr 18, 2013 | 16.49 | 16.54 | 16.27 | 16.40 | 333,642 | -0.10(-0.63%) |
Apr 17, 2013 | 16.61 | 16.75 | 16.48 | 16.50 | 387,413 | -0.24(-1.44%) |
Apr 16, 2013 | 16.70 | 16.76 | 16.54 | 16.74 | 295,395 | +0.15(+0.92%) |
Apr 15, 2013 | 17.12 | 17.14 | 16.57 | 16.59 | 323,185 | -0.60(-3.50%) |
Apr 12, 2013 | 17.20 | 17.25 | 17.08 | 17.19 | 191,281 | -0.06(-0.37%) |
Apr 11, 2013 | 17.35 | 17.36 | 17.14 | 17.25 | 268,226 | -0.16(-0.92%) |
Apr 10, 2013 | 17.14 | 17.46 | 17.12 | 17.41 | 205,850 | +0.30(+1.78%) |
Apr 09, 2013 | 17.06 | 17.29 | 17.05 | 17.11 | 274,482 | +0.04(+0.23%) |
Apr 08, 2013 | 17.14 | 17.20 | 16.97 | 17.07 | 126,945 | -0.03(-0.19%) |
Apr 05, 2013 | 17.04 | 17.18 | 16.97 | 17.10 | 229,703 | -0.14(-0.84%) |
Apr 04, 2013 | 17.28 | 17.33 | 17.17 | 17.25 | 164,907 | -0.06(-0.32%) |
Apr 03, 2013 | 17.45 | 17.53 | 17.18 | 17.30 | 260,681 | -0.13(-0.74%) |
Apr 02, 2013 | 17.48 | 17.63 | 17.42 | 17.43 | 205,140 | +0.07(+0.42%) |
Apr 01, 2013 | 17.69 | 17.74 | 17.11 | 17.36 | 348,546 | -0.34(-1.93%) |
Mar 28, 2013 | 17.54 | 17.73 | 17.48 | 17.70 | 204,311 | +0.21(+1.18%) |
Mar 27, 2013 | 17.50 | 17.53 | 17.37 | 17.49 | 123,763 | -0.13(-0.72%) |
Mar 26, 2013 | 17.56 | 17.63 | 17.49 | 17.62 | 225,974 | +0.08(+0.45%) |
Mar 25, 2013 | 17.53 | 17.63 | 17.40 | 17.54 | 166,591 | +0.08(+0.46%) |
Mar 22, 2013 | 17.63 | 17.67 | 17.42 | 17.46 | 189,117 | -0.11(-0.63%) |
Mar 21, 2013 | 17.61 | 17.72 | 17.46 | 17.57 | 204,778 | -0.07(-0.41%) |
Mar 20, 2013 | 17.56 | 17.73 | 17.51 | 17.65 | 234,356 | +0.13(+0.73%) |
Mar 19, 2013 | 17.51 | 17.65 | 17.42 | 17.52 | 191,768 | +0.00(+0.00%) |
Mar 18, 2013 | 17.39 | 17.61 | 17.39 | 17.52 | 288,321 | -0.04(-0.23%) |
Mar 15, 2013 | 17.59 | 17.65 | 17.41 | 17.56 | 634,797 | +0.02(+0.09%) |
Mar 14, 2013 | 17.48 | 17.70 | 17.41 | 17.54 | 412,371 | +0.06(+0.36%) |
Mar 13, 2013 | 17.33 | 17.97 | 17.33 | 17.48 | 548,997 | +0.19(+1.10%) |
Mar 12, 2013 | 17.36 | 17.50 | 17.11 | 17.29 | 399,086 | -0.09(-0.50%) |
Mar 11, 2013 | 17.40 | 17.53 | 17.29 | 17.37 | 409,626 | -0.05(-0.27%) |
Mar 08, 2013 | 17.63 | 17.80 | 17.39 | 17.42 | 322,030 | -0.07(-0.41%) |
Mar 07, 2013 | 17.51 | 17.62 | 17.49 | 17.49 | 252,689 | +0.02(+0.14%) |
Mar 06, 2013 | 17.61 | 17.86 | 17.35 | 17.47 | 300,772 | -0.07(-0.41%) |
Mar 05, 2013 | 18.49 | 18.61 | 16.98 | 17.54 | 1,281,241 | -0.56(-3.08%) |
Mar 04, 2013 | 18.09 | 18.23 | 17.94 | 18.10 | 465,022 | +0.01(+0.04%) |
Mar 01, 2013 | 17.96 | 18.23 | 17.90 | 18.09 | 229,353 | +0.02(+0.13%) |
Feb 28, 2013 | 18.21 | 18.27 | 18.05 | 18.07 | 293,870 | -0.01(-0.04%) |
Feb 27, 2013 | 18.07 | 18.22 | 18.03 | 18.07 | 306,034 | -0.02(-0.09%) |
Feb 26, 2013 | 17.95 | 18.15 | 17.94 | 18.09 | 231,251 | +0.24(+1.34%) |
Feb 25, 2013 | 18.44 | 18.47 | 17.84 | 17.85 | 281,604 | -0.52(-2.82%) |
Feb 22, 2013 | 18.30 | 18.41 | 18.22 | 18.37 | 198,316 | +0.18(+0.96%) |
Feb 21, 2013 | 18.31 | 18.54 | 18.06 | 18.19 | 233,938 | -0.12(-0.65%) |
Feb 20, 2013 | 18.63 | 18.69 | 18.31 | 18.31 | 376,158 | -0.33(-1.79%) |
Feb 19, 2013 | 18.41 | 18.68 | 18.38 | 18.65 | 375,743 | +0.26(+1.43%) |
Feb 15, 2013 | 18.18 | 18.49 | 18.07 | 18.39 | 401,974 | +0.27(+1.49%) |
Feb 14, 2013 | 17.90 | 18.18 | 17.80 | 18.11 | 256,756 | +0.16(+0.89%) |
Feb 13, 2013 | 17.65 | 17.96 | 17.60 | 17.96 | 255,792 | +0.33(+1.90%) |
Feb 12, 2013 | 17.53 | 17.68 | 17.53 | 17.62 | 143,223 | +0.06(+0.36%) |
Feb 11, 2013 | 17.52 | 17.65 | 17.50 | 17.56 | 97,950 | -0.02(-0.09%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.49 | 17.57 | 338,900 | +0.06(+0.36%) |
Feb 07, 2013 | 17.51 | 17.76 | 17.45 | 17.51 | 746,234 | -0.03(-0.18%) |
Feb 06, 2013 | 17.37 | 17.54 | 17.31 | 17.54 | 166,689 | +0.22(+1.29%) |
Feb 04, 2013 | 17.54 | 17.54 | 17.26 | 17.32 | 304,605 | -0.31(-1.76%) |
Feb 01, 2013 | 17.51 | 17.67 | 17.43 | 17.63 | 314,314 | +0.18(+1.05%) |
Jan 31, 2013 | 17.38 | 17.46 | 17.30 | 17.45 | 436,227 | +0.14(+0.78%) |
Jan 30, 2013 | 17.37 | 17.45 | 17.19 | 17.31 | 557,262 | -0.12(-0.69%) |
Jan 29, 2013 | 17.40 | 17.44 | 17.26 | 17.43 | 357,302 | +0.04(+0.23%) |
Jan 28, 2013 | 17.40 | 17.51 | 17.24 | 17.39 | 398,004 | +0.06(+0.37%) |
Jan 25, 2013 | 17.11 | 17.36 | 16.91 | 17.33 | 602,396 | +0.26(+1.54%) |
Jan 24, 2013 | 16.69 | 17.10 | 16.66 | 17.06 | 441,034 | +0.34(+2.05%) |
Jan 23, 2013 | 16.72 | 16.73 | 16.65 | 16.72 | 279,701 | +0.04(+0.24%) |
Jan 22, 2013 | 16.63 | 16.69 | 16.53 | 16.68 | 268,647 | -0.01(-0.05%) |
Jan 18, 2013 | 16.52 | 16.75 | 16.52 | 16.69 | 289,075 | +0.18(+1.11%) |
Jan 17, 2013 | 16.40 | 16.59 | 16.39 | 16.51 | 733,245 | +0.18(+1.12%) |
Jan 16, 2013 | 16.32 | 16.38 | 16.24 | 16.32 | 371,222 | +0.02(+0.10%) |
Jan 15, 2013 | 16.25 | 16.45 | 16.24 | 16.31 | 318,933 | -0.02(-0.10%) |
Jan 14, 2013 | 16.28 | 16.38 | 16.24 | 16.32 | 470,076 | +0.00(+0.00%) |
Jan 11, 2013 | 16.36 | 16.42 | 16.21 | 16.32 | 897,118 | +0.02(+0.10%) |
Jan 10, 2013 | 16.40 | 16.40 | 16.22 | 16.31 | 193,278 | -0.02(-0.10%) |
Jan 09, 2013 | 16.36 | 16.42 | 16.18 | 16.32 | 195,848 | +0.00(+0.00%) |
Jan 08, 2013 | 16.32 | 16.34 | 16.19 | 16.32 | 209,735 | -0.01(-0.05%) |
Jan 07, 2013 | 16.44 | 16.55 | 16.28 | 16.33 | 354,033 | -0.19(-1.16%) |
Jan 04, 2013 | 16.40 | 16.55 | 16.25 | 16.52 | 191,409 | +0.20(+1.22%) |
Jan 03, 2013 | 16.20 | 16.36 | 16.12 | 16.32 | 196,590 | +0.10(+0.59%) |
Jan 02, 2013 | 16.28 | 16.32 | 15.95 | 16.23 | 566,594 | +0.33(+2.10%) |
Dec 31, 2012 | 15.63 | 15.90 | 15.56 | 15.89 | 181,743 | +0.31(+1.99%) |
Dec 28, 2012 | 15.79 | 15.81 | 15.58 | 15.58 | 174,904 | -0.24(-1.51%) |
Dec 27, 2012 | 15.95 | 15.95 | 15.60 | 15.82 | 202,304 | -0.14(-0.90%) |
Dec 26, 2012 | 16.01 | 16.05 | 15.84 | 15.97 | 153,726 | -0.03(-0.20%) |
Dec 24, 2012 | 16.01 | 16.05 | 15.89 | 16.00 | 94,879 | -0.09(-0.54%) |
Dec 21, 2012 | 16.12 | 16.12 | 15.86 | 16.09 | 661,899 | -0.10(-0.59%) |
Dec 20, 2012 | 16.16 | 16.24 | 16.04 | 16.18 | 221,860 | +0.03(+0.20%) |
Dec 19, 2012 | 16.19 | 16.34 | 16.07 | 16.15 | 269,408 | -0.05(-0.29%) |
Dec 18, 2012 | 16.01 | 16.20 | 15.90 | 16.20 | 302,644 | +0.20(+1.23%) |
Dec 17, 2012 | 16.02 | 16.16 | 15.94 | 16.00 | 323,186 | +0.01(+0.05%) |
Dec 14, 2012 | 16.03 | 16.16 | 15.96 | 15.99 | 286,539 | -0.06(-0.34%) |
Dec 13, 2012 | 16.06 | 16.31 | 15.92 | 16.05 | 518,493 | -0.01(-0.05%) |
Dec 12, 2012 | 16.42 | 16.49 | 15.99 | 16.05 | 704,191 | +0.13(+0.84%) |
Dec 11, 2012 | 15.80 | 16.09 | 15.65 | 15.92 | 765,113 | +0.33(+2.13%) |
Dec 10, 2012 | 15.45 | 15.78 | 15.43 | 15.59 | 506,816 | +0.13(+0.87%) |
Dec 07, 2012 | 15.50 | 15.54 | 15.37 | 15.45 | 141,807 | +0.01(+0.05%) |
Dec 06, 2012 | 15.30 | 15.52 | 15.20 | 15.45 | 199,347 | +0.16(+1.03%) |
Dec 05, 2012 | 15.25 | 15.35 | 15.07 | 15.29 | 177,882 | +0.06(+0.36%) |
Dec 04, 2012 | 15.21 | 15.35 | 15.10 | 15.23 | 278,701 | +0.16(+1.05%) |
Nov 30, 2012 | 15.11 | 15.20 | 15.01 | 15.07 | 457,035 | +0.02(+0.10%) |
Nov 29, 2012 | 15.15 | 15.31 | 14.99 | 15.06 | 361,385 | +0.01(+0.05%) |
Nov 28, 2012 | 14.91 | 15.05 | 14.86 | 15.05 | 275,869 | +0.08(+0.53%) |
Nov 27, 2012 | 14.99 | 15.03 | 14.89 | 14.97 | 170,609 | -0.02(-0.11%) |
Nov 26, 2012 | 14.96 | 15.03 | 14.82 | 14.99 | 203,966 | +0.00(+0.00%) |
Nov 23, 2012 | 14.78 | 14.99 | 14.78 | 14.99 | 77,782 | +0.22(+1.50%) |
Nov 21, 2012 | 14.66 | 14.80 | 14.52 | 14.77 | 136,793 | +0.13(+0.86%) |
Nov 20, 2012 | 14.50 | 14.64 | 14.38 | 14.64 | 133,468 | +0.13(+0.93%) |
Nov 19, 2012 | 14.62 | 14.71 | 14.37 | 14.51 | 313,887 | -0.01(-0.05%) |
Nov 16, 2012 | 14.38 | 14.53 | 14.21 | 14.51 | 243,383 | +0.08(+0.55%) |
Nov 15, 2012 | 14.78 | 14.80 | 14.39 | 14.43 | 209,341 | -0.40(-2.66%) |
Nov 14, 2012 | 14.96 | 15.02 | 14.77 | 14.83 | 234,823 | -0.06(-0.37%) |
Nov 13, 2012 | 14.89 | 15.02 | 14.84 | 14.89 | 466,219 | -0.02(-0.16%) |
Nov 12, 2012 | 15.02 | 15.07 | 14.85 | 14.91 | 124,712 | -0.12(-0.79%) |
Nov 09, 2012 | 15.06 | 15.24 | 14.93 | 15.03 | 172,267 | -0.11(-0.73%) |
Nov 08, 2012 | 15.11 | 15.26 | 14.89 | 15.14 | 404,546 | +0.03(+0.21%) |
Nov 07, 2012 | 15.26 | 15.26 | 15.00 | 15.11 | 225,098 | -0.28(-1.85%) |
Nov 06, 2012 | 15.17 | 15.51 | 15.17 | 15.39 | 216,420 | +0.15(+0.98%) |
Nov 05, 2012 | 15.53 | 15.57 | 15.17 | 15.24 | 392,503 | -0.33(-2.13%) |
Nov 02, 2012 | 15.20 | 15.72 | 15.14 | 15.57 | 824,313 | +0.45(+2.98%) |
Nov 01, 2012 | 15.00 | 15.13 | 14.85 | 15.12 | 629,091 | +0.11(+0.74%) |
Oct 31, 2012 | 14.96 | 15.11 | 14.94 | 15.01 | 675,989 | +0.10(+0.69%) |
Oct 26, 2012 | 14.62 | 14.91 | 14.91 | 14.91 | 349,078 | +0.27(+1.83%) |
Oct 25, 2012 | 14.41 | 14.64 | 14.38 | 14.64 | 260,401 | +0.36(+2.49%) |
Oct 24, 2012 | 14.47 | 14.47 | 14.21 | 14.28 | 476,721 | -0.12(-0.82%) |
Oct 23, 2012 | 14.47 | 14.47 | 14.24 | 14.40 | 173,783 | -0.19(-1.30%) |
Oct 19, 2012 | 14.55 | 14.66 | 14.43 | 14.59 | 340,427 | -0.04(-0.27%) |
Oct 18, 2012 | 14.62 | 14.69 | 14.58 | 14.63 | 194,889 | -0.02(-0.11%) |
Oct 17, 2012 | 14.63 | 14.66 | 14.51 | 14.65 | 218,432 | +0.02(+0.16%) |
Oct 16, 2012 | 14.36 | 14.65 | 14.26 | 14.62 | 495,874 | +0.36(+2.49%) |
Oct 15, 2012 | 14.32 | 14.34 | 14.18 | 14.27 | 357,917 | -0.05(-0.33%) |
Oct 12, 2012 | 14.44 | 14.44 | 14.30 | 14.32 | 420,953 | -0.15(-1.04%) |
Oct 11, 2012 | 14.55 | 14.60 | 14.47 | 14.47 | 554,801 | -0.02(-0.16%) |
Oct 10, 2012 | 14.47 | 14.54 | 14.43 | 14.49 | 434,652 | -0.01(-0.05%) |
Oct 09, 2012 | 14.48 | 14.55 | 14.39 | 14.50 | 584,672 | +0.04(+0.27%) |
Oct 08, 2012 | 14.56 | 14.60 | 14.34 | 14.46 | 628,401 | -0.15(-1.03%) |
Oct 05, 2012 | 15.03 | 15.03 | 14.58 | 14.61 | 649,076 | -0.38(-2.53%) |
Oct 04, 2012 | 15.01 | 15.06 | 14.93 | 14.99 | 492,070 | +0.00(+0.00%) |
Oct 03, 2012 | 15.07 | 15.13 | 14.94 | 14.99 | 450,788 | -0.06(-0.42%) |
Oct 02, 2012 | 14.96 | 15.05 | 14.88 | 15.05 | 378,510 | +0.23(+1.52%) |
Oct 01, 2012 | 14.93 | 15.01 | 14.78 | 14.83 | 326,070 | -0.02(-0.11%) |
Sep 28, 2012 | 14.83 | 14.94 | 14.79 | 14.84 | 494,977 | -0.08(-0.53%) |
Sep 27, 2012 | 14.90 | 14.96 | 14.77 | 14.92 | 627,883 | +0.03(+0.21%) |
Sep 26, 2012 | 14.88 | 14.91 | 14.79 | 14.89 | 444,371 | +0.05(+0.32%) |
Sep 25, 2012 | 14.80 | 15.02 | 14.78 | 14.84 | 849,626 | +0.10(+0.69%) |
Sep 24, 2012 | 14.79 | 14.85 | 14.62 | 14.74 | 470,815 | -0.09(-0.58%) |
Sep 21, 2012 | 14.71 | 14.91 | 14.69 | 14.83 | 791,987 | +0.19(+1.29%) |
Sep 20, 2012 | 14.74 | 14.87 | 14.63 | 14.64 | 333,626 | -0.19(-1.27%) |
Sep 19, 2012 | 14.90 | 14.96 | 14.75 | 14.83 | 260,031 | -0.05(-0.37%) |
Sep 18, 2012 | 14.70 | 14.90 | 14.61 | 14.88 | 336,638 | +0.13(+0.85%) |
Sep 17, 2012 | 14.72 | 14.82 | 14.63 | 14.76 | 203,569 | -0.01(-0.05%) |
Sep 14, 2012 | 14.83 | 14.90 | 14.72 | 14.76 | 436,242 | -0.09(-0.58%) |
Sep 13, 2012 | 14.72 | 14.90 | 14.62 | 14.85 | 473,926 | +0.18(+1.23%) |
Sep 12, 2012 | 14.73 | 14.79 | 14.59 | 14.67 | 440,414 | +0.02(+0.16%) |
Sep 11, 2012 | 14.62 | 14.80 | 14.54 | 14.65 | 525,953 | +0.00(+0.00%) |
Sep 10, 2012 | 15.01 | 15.03 | 14.64 | 14.65 | 715,312 | -0.42(-2.76%) |
Sep 07, 2012 | 15.24 | 15.24 | 14.96 | 15.06 | 467,935 | -0.15(-0.98%) |
Sep 06, 2012 | 14.55 | 15.75 | 14.36 | 15.21 | 1,590,509 | -0.74(-4.67%) |
Sep 05, 2012 | 15.77 | 16.05 | 15.64 | 15.95 | 514,858 | +0.23(+1.45%) |
Sep 04, 2012 | 15.88 | 15.88 | 15.55 | 15.73 | 662,811 | -0.13(-0.79%) |
Aug 31, 2012 | 15.99 | 16.06 | 15.78 | 15.85 | 585,646 | +0.03(+0.20%) |
Aug 30, 2012 | 15.89 | 15.90 | 15.74 | 15.82 | 313,973 | -0.14(-0.88%) |
Aug 29, 2012 | 15.99 | 16.10 | 15.91 | 15.96 | 260,992 | -0.03(-0.20%) |
Aug 27, 2012 | 16.14 | 16.19 | 15.95 | 15.99 | 233,135 | -0.10(-0.63%) |
Aug 24, 2012 | 15.88 | 16.21 | 15.86 | 16.10 | 234,795 | +0.16(+1.03%) |
Aug 23, 2012 | 15.86 | 16.04 | 15.78 | 15.93 | 237,710 | +0.02(+0.10%) |
Aug 22, 2012 | 16.05 | 16.10 | 15.86 | 15.92 | 561,478 | -0.13(-0.83%) |
Aug 21, 2012 | 16.06 | 16.33 | 16.01 | 16.05 | 249,725 | +0.01(+0.05%) |
Aug 20, 2012 | 15.92 | 16.06 | 15.81 | 16.04 | 272,870 | +0.05(+0.34%) |
Aug 17, 2012 | 15.70 | 16.06 | 15.63 | 15.99 | 449,704 | +0.24(+1.49%) |
Aug 16, 2012 | 15.21 | 15.77 | 15.16 | 15.75 | 455,899 | +0.56(+3.66%) |
Aug 15, 2012 | 14.83 | 15.23 | 14.82 | 15.19 | 445,823 | +0.31(+2.11%) |
Aug 14, 2012 | 14.98 | 15.12 | 14.84 | 14.88 | 473,008 | -0.02(-0.16%) |
Aug 13, 2012 | 14.91 | 14.91 | 14.54 | 14.90 | 369,090 | +0.00(+0.00%) |
Aug 10, 2012 | 14.85 | 14.93 | 14.82 | 14.90 | 189,999 | +0.04(+0.26%) |
Aug 09, 2012 | 14.80 | 14.93 | 14.73 | 14.87 | 236,121 | +0.04(+0.26%) |
Aug 08, 2012 | 14.72 | 14.90 | 14.70 | 14.83 | 214,630 | +0.06(+0.42%) |
Aug 07, 2012 | 14.91 | 15.00 | 14.75 | 14.76 | 315,233 | -0.04(-0.26%) |
Aug 06, 2012 | 14.80 | 14.96 | 14.68 | 14.80 | 200,215 | -0.02(-0.11%) |
Aug 03, 2012 | 14.44 | 14.93 | 14.42 | 14.82 | 328,173 | +0.57(+4.02%) |
Aug 02, 2012 | 14.12 | 14.42 | 14.10 | 14.25 | 331,674 | -0.02(-0.16%) |