Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.61 | 13.74 | 13.57 | 13.58 | 596,819 | -0.06(-0.44%) |
Mar 27, 2013 | 13.65 | 13.71 | 13.58 | 13.64 | 252,363 | -0.16(-1.16%) |
Mar 26, 2013 | 14.02 | 14.18 | 13.69 | 13.80 | 261,923 | -0.16(-1.15%) |
Mar 25, 2013 | 14.01 | 14.11 | 13.88 | 13.96 | 257,878 | -0.02(-0.14%) |
Mar 22, 2013 | 14.10 | 14.11 | 13.95 | 13.98 | 205,371 | -0.09(-0.64%) |
Mar 21, 2013 | 14.00 | 14.14 | 13.95 | 14.07 | 223,155 | -0.03(-0.18%) |
Mar 20, 2013 | 14.02 | 14.24 | 13.98 | 14.10 | 331,069 | +0.18(+1.26%) |
Mar 19, 2013 | 13.96 | 14.07 | 13.76 | 13.92 | 525,003 | +0.01(+0.07%) |
Mar 18, 2013 | 13.91 | 14.07 | 13.88 | 13.91 | 298,887 | -0.15(-1.07%) |
Mar 15, 2013 | 14.13 | 14.18 | 14.02 | 14.06 | 316,356 | -0.04(-0.28%) |
Mar 14, 2013 | 13.94 | 14.21 | 13.87 | 14.10 | 503,210 | +0.13(+0.93%) |
Mar 13, 2013 | 14.05 | 14.15 | 13.91 | 13.97 | 501,092 | -0.09(-0.64%) |
Mar 12, 2013 | 14.21 | 14.29 | 14.01 | 14.06 | 441,612 | -0.24(-1.68%) |
Mar 11, 2013 | 14.34 | 14.40 | 14.16 | 14.30 | 301,233 | -0.14(-0.97%) |
Mar 08, 2013 | 14.43 | 14.46 | 14.23 | 14.44 | 238,699 | +0.15(+1.05%) |
Mar 07, 2013 | 14.62 | 14.63 | 14.09 | 14.29 | 515,269 | -0.37(-2.52%) |
Mar 06, 2013 | 14.58 | 14.80 | 14.34 | 14.66 | 200,554 | +0.15(+1.03%) |
Mar 05, 2013 | 14.98 | 14.98 | 14.41 | 14.51 | 663,913 | -0.31(-2.09%) |
Mar 04, 2013 | 14.80 | 15.19 | 14.73 | 14.82 | 775,416 | -0.08(-0.54%) |
Mar 01, 2013 | 14.38 | 15.11 | 13.99 | 14.90 | 528,066 | +0.43(+2.97%) |
Feb 28, 2013 | 14.67 | 14.74 | 14.46 | 14.47 | 589,071 | -0.14(-0.96%) |
Feb 27, 2013 | 14.15 | 14.69 | 14.09 | 14.61 | 473,176 | +0.44(+3.11%) |
Feb 26, 2013 | 13.95 | 14.22 | 13.95 | 14.17 | 318,509 | +0.28(+2.02%) |
Feb 25, 2013 | 14.15 | 14.15 | 13.89 | 13.89 | 452,135 | -0.19(-1.35%) |
Feb 22, 2013 | 13.80 | 14.10 | 13.78 | 14.08 | 312,079 | +0.35(+2.55%) |
Feb 21, 2013 | 13.74 | 13.98 | 13.48 | 13.73 | 325,707 | -0.03(-0.22%) |
Feb 20, 2013 | 13.85 | 14.05 | 13.76 | 13.76 | 287,270 | -0.12(-0.86%) |
Feb 19, 2013 | 13.44 | 13.90 | 13.42 | 13.88 | 294,097 | +0.46(+3.43%) |
Feb 15, 2013 | 13.15 | 13.64 | 13.00 | 13.42 | 437,194 | +0.35(+2.68%) |
Feb 14, 2013 | 13.05 | 13.18 | 12.95 | 13.07 | 404,336 | -0.08(-0.61%) |
Feb 13, 2013 | 13.10 | 13.51 | 12.66 | 13.15 | 2,427,957 | -0.51(-3.73%) |
Feb 12, 2013 | 13.99 | 14.02 | 13.30 | 13.66 | 430,238 | -0.34(-2.43%) |
Feb 11, 2013 | 14.07 | 14.13 | 13.79 | 14.00 | 528,262 | -0.03(-0.21%) |
Feb 08, 2013 | 13.70 | 14.13 | 13.68 | 14.03 | 284,298 | +0.34(+2.48%) |
Feb 07, 2013 | 14.14 | 14.14 | 13.52 | 13.69 | 288,456 | -0.36(-2.56%) |
Feb 06, 2013 | 13.92 | 14.14 | 13.86 | 14.05 | 280,713 | +0.28(+2.03%) |
Feb 04, 2013 | 13.63 | 13.83 | 13.63 | 13.77 | 406,484 | +0.02(+0.15%) |
Feb 01, 2013 | 13.47 | 13.79 | 13.35 | 13.75 | 423,659 | +0.38(+2.84%) |
Jan 31, 2013 | 13.33 | 13.47 | 13.21 | 13.37 | 276,005 | -0.03(-0.22%) |
Jan 30, 2013 | 13.53 | 13.62 | 13.29 | 13.40 | 264,703 | -0.16(-1.18%) |
Jan 29, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 334,452 | -0.08(-0.59%) |
Jan 28, 2013 | 14.09 | 14.09 | 13.62 | 13.64 | 227,496 | -0.44(-3.12%) |
Jan 25, 2013 | 13.82 | 14.18 | 13.63 | 14.08 | 245,652 | +0.35(+2.55%) |
Jan 24, 2013 | 13.54 | 13.77 | 13.43 | 13.73 | 226,790 | +0.18(+1.33%) |
Jan 23, 2013 | 13.41 | 13.67 | 13.41 | 13.55 | 357,767 | +0.12(+0.89%) |
Jan 22, 2013 | 13.68 | 13.80 | 13.35 | 13.43 | 480,529 | -0.43(-3.10%) |
Jan 18, 2013 | 14.14 | 14.14 | 13.77 | 13.86 | 299,804 | -0.33(-2.33%) |
Jan 17, 2013 | 14.09 | 14.24 | 14.07 | 14.19 | 184,387 | +0.13(+0.92%) |
Jan 16, 2013 | 13.90 | 14.15 | 13.90 | 14.06 | 290,373 | +0.08(+0.57%) |
Jan 15, 2013 | 13.65 | 14.03 | 13.60 | 13.98 | 287,466 | +0.23(+1.67%) |
Jan 14, 2013 | 13.85 | 13.94 | 13.62 | 13.75 | 403,109 | -0.09(-0.65%) |
Jan 11, 2013 | 13.62 | 13.94 | 13.57 | 13.84 | 295,475 | +0.19(+1.39%) |
Jan 10, 2013 | 13.58 | 13.92 | 13.40 | 13.65 | 458,864 | +0.13(+0.96%) |
Jan 09, 2013 | 13.33 | 13.61 | 13.23 | 13.52 | 456,625 | +0.19(+1.43%) |
Jan 08, 2013 | 13.25 | 13.50 | 13.11 | 13.33 | 421,963 | +0.04(+0.30%) |
Jan 07, 2013 | 13.43 | 13.72 | 12.95 | 13.29 | 826,735 | -0.21(-1.57%) |
Jan 04, 2013 | 13.55 | 13.65 | 13.35 | 13.50 | 245,551 | +0.00(+0.01%) |
Jan 03, 2013 | 13.72 | 13.83 | 13.35 | 13.50 | 490,466 | -0.28(-2.03%) |
Jan 02, 2013 | 13.65 | 13.80 | 13.57 | 13.78 | 837,043 | +0.65(+4.95%) |
Dec 31, 2012 | 12.95 | 13.14 | 12.89 | 13.13 | 649,773 | +0.24(+1.86%) |
Dec 28, 2012 | 12.99 | 13.05 | 12.71 | 12.89 | 561,157 | +0.05(+0.39%) |
Dec 27, 2012 | 13.02 | 13.02 | 12.69 | 12.84 | 421,835 | -0.13(-1.00%) |
Dec 26, 2012 | 13.02 | 13.04 | 12.93 | 12.97 | 353,040 | +0.06(+0.46%) |
Dec 24, 2012 | 13.10 | 13.10 | 12.78 | 12.91 | 226,118 | -0.14(-1.07%) |
Dec 21, 2012 | 13.06 | 13.30 | 12.48 | 13.05 | 843,585 | -0.23(-1.73%) |
Dec 20, 2012 | 13.29 | 13.34 | 13.13 | 13.28 | 429,854 | +0.11(+0.84%) |
Dec 19, 2012 | 13.10 | 13.30 | 12.97 | 13.17 | 585,699 | +0.10(+0.77%) |
Dec 18, 2012 | 12.38 | 13.09 | 12.29 | 13.07 | 736,541 | +0.75(+6.09%) |
Dec 17, 2012 | 12.24 | 12.34 | 11.99 | 12.32 | 268,226 | +0.10(+0.82%) |
Dec 14, 2012 | 12.35 | 12.36 | 12.12 | 12.22 | 196,965 | -0.16(-1.29%) |
Dec 13, 2012 | 12.70 | 12.70 | 12.24 | 12.38 | 282,254 | -0.35(-2.75%) |
Dec 12, 2012 | 12.89 | 13.15 | 12.70 | 12.73 | 341,936 | -0.02(-0.16%) |
Dec 11, 2012 | 12.80 | 12.97 | 12.57 | 12.75 | 719,527 | +0.46(+3.74%) |
Dec 10, 2012 | 12.34 | 12.43 | 12.18 | 12.29 | 461,542 | +0.04(+0.33%) |
Dec 07, 2012 | 12.19 | 12.33 | 11.37 | 12.25 | 968,657 | +0.22(+1.83%) |
Dec 06, 2012 | 12.03 | 12.10 | 11.87 | 12.03 | 325,427 | -0.05(-0.45%) |
Dec 05, 2012 | 12.26 | 12.32 | 11.97 | 12.08 | 721,606 | -0.07(-0.55%) |
Dec 04, 2012 | 12.87 | 12.99 | 11.96 | 12.15 | 1,256,083 | -1.04(-7.88%) |
Nov 30, 2012 | 13.40 | 13.45 | 13.13 | 13.19 | 526,056 | -0.21(-1.57%) |
Nov 29, 2012 | 13.53 | 13.66 | 13.35 | 13.40 | 331,499 | -0.01(-0.07%) |
Nov 28, 2012 | 13.24 | 13.44 | 13.10 | 13.41 | 254,189 | +0.07(+0.52%) |
Nov 27, 2012 | 13.40 | 13.47 | 13.30 | 13.34 | 145,057 | -0.07(-0.52%) |
Nov 26, 2012 | 13.50 | 13.67 | 13.23 | 13.41 | 265,225 | -0.04(-0.30%) |
Nov 23, 2012 | 13.41 | 13.49 | 13.36 | 13.45 | 176,076 | +0.12(+0.90%) |
Nov 21, 2012 | 13.07 | 13.35 | 13.05 | 13.33 | 148,967 | +0.33(+2.54%) |
Nov 20, 2012 | 13.32 | 13.35 | 12.91 | 13.00 | 371,196 | -0.39(-2.91%) |
Nov 19, 2012 | 13.14 | 13.45 | 13.14 | 13.39 | 391,201 | +0.45(+3.48%) |
Nov 16, 2012 | 12.69 | 13.03 | 12.42 | 12.94 | 342,776 | +0.22(+1.73%) |
Nov 15, 2012 | 12.99 | 13.00 | 12.61 | 12.72 | 231,716 | -0.23(-1.78%) |
Nov 14, 2012 | 13.50 | 13.78 | 12.87 | 12.95 | 390,571 | -0.48(-3.57%) |
Nov 13, 2012 | 13.38 | 13.69 | 13.31 | 13.43 | 426,383 | -0.06(-0.44%) |
Nov 12, 2012 | 13.53 | 13.80 | 13.33 | 13.49 | 172,190 | -0.02(-0.15%) |
Nov 09, 2012 | 13.40 | 13.78 | 13.18 | 13.51 | 401,613 | +0.01(+0.07%) |
Nov 08, 2012 | 13.00 | 13.53 | 12.96 | 13.50 | 539,745 | +0.49(+3.77%) |
Nov 07, 2012 | 12.02 | 13.34 | 11.61 | 13.01 | 3,396,180 | -1.67(-11.38%) |
Nov 06, 2012 | 15.05 | 15.15 | 14.63 | 14.68 | 758,318 | -0.19(-1.28%) |
Nov 05, 2012 | 15.05 | 15.08 | 14.66 | 14.87 | 501,773 | -0.33(-2.17%) |
Nov 02, 2012 | 15.80 | 15.94 | 15.18 | 15.20 | 277,217 | -0.59(-3.74%) |
Nov 01, 2012 | 15.80 | 16.07 | 15.56 | 15.79 | 276,323 | +0.10(+0.64%) |
Oct 31, 2012 | 15.49 | 15.95 | 15.21 | 15.69 | 316,416 | +0.26(+1.69%) |
Oct 26, 2012 | 15.60 | 15.43 | 15.43 | 15.43 | 406,400 | -0.14(-0.90%) |
Oct 25, 2012 | 15.75 | 15.81 | 15.24 | 15.57 | 244,238 | +0.02(+0.13%) |
Oct 24, 2012 | 15.60 | 15.66 | 15.45 | 15.55 | 165,548 | +0.09(+0.58%) |
Oct 23, 2012 | 15.50 | 15.61 | 15.28 | 15.46 | 222,690 | -0.15(-0.96%) |
Oct 19, 2012 | 16.12 | 16.19 | 15.34 | 15.61 | 409,051 | -0.67(-4.12%) |
Oct 18, 2012 | 16.73 | 16.76 | 16.24 | 16.28 | 343,497 | -0.41(-2.46%) |
Oct 17, 2012 | 17.00 | 17.08 | 16.40 | 16.69 | 433,664 | -0.29(-1.71%) |
Oct 16, 2012 | 16.90 | 17.05 | 16.80 | 16.98 | 121,829 | +0.03(+0.18%) |
Oct 15, 2012 | 17.13 | 17.19 | 16.89 | 16.95 | 228,787 | +0.09(+0.53%) |
Oct 12, 2012 | 16.88 | 17.10 | 16.73 | 16.86 | 182,237 | +0.00(+0.00%) |
Oct 11, 2012 | 16.94 | 17.21 | 16.83 | 16.86 | 125,537 | +0.10(+0.60%) |
Oct 10, 2012 | 16.78 | 16.90 | 16.50 | 16.76 | 204,661 | +0.09(+0.54%) |
Oct 09, 2012 | 17.37 | 17.37 | 16.65 | 16.67 | 222,387 | -0.72(-4.14%) |
Oct 08, 2012 | 17.59 | 17.63 | 17.16 | 17.39 | 200,005 | -0.32(-1.81%) |
Oct 05, 2012 | 17.79 | 18.18 | 17.70 | 17.71 | 200,824 | +0.04(+0.23%) |
Oct 04, 2012 | 17.97 | 17.97 | 17.46 | 17.67 | 210,184 | -0.18(-1.01%) |
Oct 03, 2012 | 18.16 | 18.33 | 17.77 | 17.85 | 249,097 | -0.23(-1.27%) |
Oct 02, 2012 | 18.29 | 18.58 | 17.99 | 18.08 | 305,352 | -0.06(-0.33%) |
Oct 01, 2012 | 18.29 | 18.44 | 18.02 | 18.14 | 243,652 | +0.03(+0.17%) |
Sep 28, 2012 | 18.07 | 18.18 | 17.95 | 18.11 | 327,440 | -0.08(-0.44%) |
Sep 27, 2012 | 17.65 | 18.19 | 17.51 | 18.19 | 328,508 | +0.57(+3.23%) |
Sep 26, 2012 | 17.81 | 17.91 | 17.51 | 17.62 | 354,524 | -0.16(-0.90%) |
Sep 25, 2012 | 18.35 | 18.35 | 17.75 | 17.78 | 491,368 | -0.52(-2.84%) |
Sep 24, 2012 | 18.64 | 18.82 | 18.06 | 18.30 | 428,589 | -0.37(-1.98%) |
Sep 21, 2012 | 18.67 | 19.01 | 18.54 | 18.67 | 721,658 | +0.26(+1.41%) |
Sep 20, 2012 | 18.47 | 18.84 | 18.31 | 18.41 | 247,044 | -0.14(-0.75%) |
Sep 19, 2012 | 18.39 | 18.70 | 17.95 | 18.55 | 225,289 | +0.19(+1.03%) |
Sep 18, 2012 | 18.31 | 18.40 | 18.04 | 18.36 | 325,584 | -0.03(-0.16%) |
Sep 17, 2012 | 18.58 | 18.73 | 18.27 | 18.39 | 218,950 | -0.30(-1.61%) |
Sep 14, 2012 | 18.92 | 18.98 | 18.57 | 18.69 | 409,473 | -0.23(-1.22%) |
Sep 13, 2012 | 18.23 | 18.93 | 18.00 | 18.92 | 618,765 | +0.73(+4.01%) |
Sep 12, 2012 | 17.65 | 18.25 | 17.59 | 18.19 | 443,852 | +0.81(+4.66%) |
Sep 11, 2012 | 17.45 | 17.63 | 17.07 | 17.38 | 308,065 | +0.01(+0.06%) |
Sep 10, 2012 | 17.26 | 17.49 | 17.00 | 17.37 | 269,423 | +0.08(+0.46%) |
Sep 07, 2012 | 17.34 | 17.66 | 17.15 | 17.29 | 266,491 | +0.24(+1.41%) |
Sep 06, 2012 | 17.19 | 17.43 | 16.93 | 17.05 | 364,005 | -0.05(-0.29%) |
Sep 05, 2012 | 16.96 | 17.20 | 16.77 | 17.10 | 294,717 | +0.12(+0.71%) |
Sep 04, 2012 | 16.53 | 17.04 | 16.31 | 16.98 | 357,989 | +0.48(+2.91%) |
Aug 31, 2012 | 16.49 | 16.59 | 16.06 | 16.50 | 359,859 | +0.10(+0.61%) |
Aug 30, 2012 | 16.41 | 16.54 | 16.20 | 16.40 | 267,607 | -0.08(-0.49%) |
Aug 29, 2012 | 16.24 | 16.65 | 16.22 | 16.48 | 381,084 | +0.68(+4.30%) |
Aug 27, 2012 | 15.94 | 16.05 | 15.68 | 15.80 | 240,014 | -0.13(-0.82%) |
Aug 24, 2012 | 15.54 | 15.97 | 15.34 | 15.93 | 207,225 | +0.32(+2.05%) |
Aug 23, 2012 | 15.80 | 15.88 | 15.55 | 15.61 | 168,152 | -0.19(-1.20%) |
Aug 22, 2012 | 15.89 | 15.95 | 15.57 | 15.80 | 348,552 | +0.00(+0.00%) |
Aug 21, 2012 | 15.82 | 15.98 | 15.65 | 15.80 | 407,042 | +0.04(+0.25%) |
Aug 20, 2012 | 15.76 | 15.83 | 15.42 | 15.76 | 277,621 | -0.09(-0.57%) |
Aug 17, 2012 | 15.71 | 16.01 | 15.53 | 15.85 | 328,344 | +0.11(+0.70%) |
Aug 16, 2012 | 15.77 | 15.88 | 15.46 | 15.74 | 392,294 | +0.16(+1.03%) |
Aug 15, 2012 | 14.79 | 15.60 | 14.78 | 15.58 | 420,341 | +0.02(+0.13%) |
Aug 14, 2012 | 16.05 | 16.17 | 15.44 | 15.56 | 469,517 | -0.46(-2.87%) |
Aug 13, 2012 | 16.92 | 16.92 | 15.89 | 16.02 | 536,738 | -1.01(-5.93%) |
Aug 10, 2012 | 17.19 | 17.32 | 16.92 | 17.03 | 246,981 | -0.17(-0.99%) |
Aug 09, 2012 | 16.97 | 17.29 | 16.91 | 17.20 | 338,458 | +0.15(+0.88%) |
Aug 08, 2012 | 16.88 | 17.05 | 16.65 | 17.05 | 296,402 | +0.07(+0.41%) |
Aug 07, 2012 | 16.73 | 17.08 | 16.65 | 16.98 | 433,520 | +0.38(+2.29%) |
Aug 06, 2012 | 16.30 | 16.90 | 16.30 | 16.60 | 550,686 | +0.34(+2.09%) |
Aug 03, 2012 | 16.21 | 16.36 | 15.91 | 16.26 | 434,909 | +0.22(+1.37%) |
Aug 02, 2012 | 15.50 | 16.44 | 14.14 | 16.04 | 2,569,780 | -1.89(-10.54%) |
Aug 01, 2012 | 18.83 | 18.85 | 17.90 | 17.93 | 419,177 | -0.77(-4.12%) |
Jul 31, 2012 | 18.81 | 18.96 | 18.65 | 18.70 | 475,390 | +0.46(+2.52%) |
Jul 30, 2012 | 18.51 | 18.66 | 18.17 | 18.24 | 208,847 | -0.18(-0.98%) |
Jul 27, 2012 | 18.18 | 18.70 | 18.07 | 18.42 | 289,948 | +0.33(+1.82%) |
Jul 26, 2012 | 18.27 | 18.45 | 17.86 | 18.09 | 251,093 | +0.15(+0.84%) |
Jul 25, 2012 | 17.94 | 18.21 | 17.66 | 17.94 | 264,966 | +0.49(+2.81%) |
Jul 24, 2012 | 18.12 | 18.13 | 17.39 | 17.45 | 176,113 | -0.55(-3.06%) |
Jul 23, 2012 | 17.98 | 18.16 | 17.46 | 18.00 | 162,215 | -0.44(-2.39%) |
Jul 20, 2012 | 18.45 | 18.50 | 18.12 | 18.44 | 235,891 | -0.14(-0.75%) |
Jul 19, 2012 | 18.98 | 19.00 | 18.54 | 18.58 | 198,079 | -0.24(-1.28%) |
Jul 18, 2012 | 18.67 | 18.99 | 18.55 | 18.82 | 151,301 | +0.18(+0.97%) |
Jul 17, 2012 | 18.77 | 18.77 | 18.15 | 18.64 | 198,063 | -0.07(-0.37%) |
Jul 16, 2012 | 18.95 | 19.09 | 18.63 | 18.71 | 143,484 | -0.23(-1.21%) |
Jul 13, 2012 | 18.67 | 19.18 | 18.47 | 18.94 | 155,708 | +0.28(+1.50%) |
Jul 12, 2012 | 18.34 | 18.77 | 18.10 | 18.66 | 226,035 | +0.26(+1.41%) |
Jul 11, 2012 | 18.51 | 18.70 | 18.29 | 18.40 | 192,521 | -0.04(-0.22%) |
Jul 10, 2012 | 18.73 | 19.17 | 18.43 | 18.44 | 271,960 | -0.24(-1.28%) |
Jul 09, 2012 | 18.59 | 18.74 | 18.33 | 18.68 | 247,339 | +0.08(+0.43%) |
Jul 06, 2012 | 19.23 | 19.35 | 18.29 | 18.60 | 293,976 | -0.89(-4.57%) |
Jul 05, 2012 | 19.25 | 19.60 | 19.20 | 19.49 | 218,236 | +0.20(+1.04%) |
Jul 03, 2012 | 18.98 | 19.42 | 18.87 | 19.29 | 175,699 | +0.39(+2.06%) |
Jul 02, 2012 | 19.19 | 19.19 | 18.76 | 18.90 | 304,570 | -0.16(-0.84%) |
Jun 29, 2012 | 18.81 | 19.10 | 18.59 | 19.06 | 454,457 | +0.70(+3.81%) |
Jun 28, 2012 | 18.37 | 18.49 | 18.13 | 18.36 | 283,570 | -0.01(-0.05%) |
Jun 27, 2012 | 18.34 | 18.56 | 18.25 | 18.37 | 419,227 | +0.34(+1.89%) |
Jun 26, 2012 | 17.58 | 18.11 | 17.54 | 18.03 | 409,441 | +0.54(+3.09%) |
Jun 25, 2012 | 17.05 | 17.54 | 16.85 | 17.49 | 391,149 | +0.32(+1.86%) |
Jun 22, 2012 | 16.86 | 17.24 | 16.73 | 17.17 | 742,340 | +0.49(+2.94%) |
Jun 21, 2012 | 17.54 | 17.65 | 16.67 | 16.68 | 511,477 | -0.69(-3.97%) |
Jun 20, 2012 | 18.30 | 18.30 | 17.22 | 17.37 | 826,282 | -1.46(-7.75%) |
Jun 19, 2012 | 19.09 | 19.25 | 18.68 | 18.83 | 452,808 | -0.25(-1.31%) |
Jun 18, 2012 | 18.72 | 19.15 | 18.72 | 19.08 | 550,301 | +0.22(+1.17%) |
Jun 15, 2012 | 18.72 | 18.97 | 18.72 | 18.86 | 545,302 | +0.14(+0.75%) |
Jun 14, 2012 | 18.43 | 18.83 | 18.32 | 18.72 | 492,072 | +0.60(+3.31%) |
Jun 13, 2012 | 18.22 | 18.50 | 17.99 | 18.12 | 399,136 | -0.06(-0.33%) |
Jun 12, 2012 | 18.26 | 18.39 | 18.09 | 18.18 | 389,704 | -0.04(-0.22%) |
Jun 11, 2012 | 18.51 | 18.55 | 18.00 | 18.22 | 454,530 | -0.03(-0.16%) |
Jun 08, 2012 | 17.85 | 18.25 | 17.65 | 18.25 | 250,657 | +0.37(+2.07%) |
Jun 07, 2012 | 18.19 | 18.53 | 17.82 | 17.88 | 602,747 | +0.08(+0.45%) |
Jun 06, 2012 | 17.20 | 17.84 | 17.13 | 17.80 | 555,070 | +0.74(+4.34%) |
Jun 05, 2012 | 16.97 | 17.22 | 16.89 | 17.06 | 441,896 | +0.05(+0.29%) |
Jun 04, 2012 | 16.75 | 17.04 | 16.47 | 17.01 | 446,348 | +0.39(+2.35%) |
Jun 01, 2012 | 16.85 | 17.11 | 16.54 | 16.62 | 366,852 | -0.64(-3.71%) |
May 31, 2012 | 17.39 | 17.40 | 16.74 | 17.26 | 501,173 | -0.07(-0.40%) |
May 30, 2012 | 17.15 | 17.35 | 17.06 | 17.33 | 317,226 | +0.06(+0.35%) |
May 29, 2012 | 17.20 | 17.65 | 17.01 | 17.27 | 483,865 | +0.24(+1.41%) |
May 25, 2012 | 16.48 | 17.22 | 16.35 | 17.03 | 516,054 | +0.75(+4.61%) |
May 24, 2012 | 16.68 | 16.68 | 15.97 | 16.28 | 147,671 | -0.34(-2.05%) |
May 23, 2012 | 16.11 | 16.64 | 15.95 | 16.62 | 133,584 | +0.30(+1.84%) |
May 22, 2012 | 16.50 | 16.57 | 16.13 | 16.32 | 276,645 | -0.12(-0.73%) |
May 21, 2012 | 16.40 | 16.49 | 16.15 | 16.44 | 360,400 | +0.41(+2.56%) |
May 18, 2012 | 16.02 | 16.41 | 15.95 | 16.03 | 338,033 | +0.02(+0.12%) |
May 17, 2012 | 16.32 | 16.32 | 15.96 | 16.01 | 268,319 | -0.26(-1.60%) |
May 16, 2012 | 16.52 | 16.59 | 16.16 | 16.27 | 228,360 | -0.03(-0.18%) |
May 15, 2012 | 15.97 | 16.57 | 15.97 | 16.30 | 315,901 | +0.39(+2.45%) |
May 14, 2012 | 16.12 | 16.18 | 15.90 | 15.91 | 295,783 | -0.12(-0.75%) |
May 11, 2012 | 15.87 | 16.33 | 15.85 | 16.03 | 244,923 | +0.00(+0.00%) |
May 10, 2012 | 15.89 | 16.04 | 15.65 | 16.03 | 274,342 | +0.29(+1.84%) |
May 09, 2012 | 14.90 | 15.95 | 14.65 | 15.74 | 830,602 | +0.85(+5.71%) |
May 08, 2012 | 15.45 | 15.55 | 14.57 | 14.89 | 879,492 | -0.52(-3.37%) |
May 07, 2012 | 15.13 | 15.56 | 15.13 | 15.41 | 322,980 | +0.32(+2.12%) |
May 04, 2012 | 15.38 | 15.44 | 15.00 | 15.09 | 307,723 | -0.41(-2.65%) |
May 03, 2012 | 15.83 | 15.86 | 15.43 | 15.50 | 304,656 | -0.32(-2.02%) |
May 02, 2012 | 15.56 | 15.95 | 15.55 | 15.82 | 267,373 | +0.16(+1.02%) |
May 01, 2012 | 15.83 | 16.06 | 15.66 | 15.66 | 271,701 | -0.22(-1.39%) |
Apr 30, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 255,095 | -0.12(-0.75%) |
Apr 27, 2012 | 16.04 | 16.09 | 15.85 | 16.00 | 311,931 | +0.04(+0.25%) |
Apr 26, 2012 | 16.16 | 16.25 | 15.93 | 15.96 | 247,254 | -0.17(-1.05%) |
Apr 25, 2012 | 16.37 | 16.50 | 16.10 | 16.13 | 215,468 | -0.01(-0.06%) |
Apr 24, 2012 | 16.21 | 16.37 | 16.02 | 16.14 | 288,249 | +0.00(+0.00%) |
Apr 23, 2012 | 16.36 | 16.40 | 15.96 | 16.14 | 189,987 | -0.39(-2.36%) |
Apr 20, 2012 | 17.25 | 17.25 | 16.40 | 16.53 | 294,896 | -0.42(-2.48%) |
Apr 19, 2012 | 16.68 | 17.06 | 16.55 | 16.95 | 389,302 | +0.35(+2.11%) |
Apr 18, 2012 | 16.39 | 16.69 | 16.31 | 16.60 | 353,474 | +0.06(+0.36%) |
Apr 17, 2012 | 16.03 | 16.58 | 16.03 | 16.54 | 324,972 | +0.71(+4.49%) |
Apr 16, 2012 | 15.56 | 15.96 | 15.41 | 15.83 | 157,103 | +0.29(+1.87%) |
Apr 13, 2012 | 15.80 | 15.80 | 15.44 | 15.54 | 157,636 | -0.37(-2.33%) |
Apr 12, 2012 | 15.96 | 16.04 | 15.86 | 15.91 | 146,881 | -0.07(-0.44%) |
Apr 11, 2012 | 15.54 | 16.00 | 15.49 | 15.98 | 227,057 | +0.57(+3.70%) |
Apr 10, 2012 | 15.94 | 16.06 | 15.38 | 15.41 | 324,929 | -0.53(-3.32%) |
Apr 09, 2012 | 16.25 | 16.25 | 15.85 | 15.94 | 418,370 | -0.55(-3.34%) |
Apr 05, 2012 | 16.73 | 16.81 | 16.33 | 16.49 | 362,978 | -0.36(-2.14%) |
Apr 04, 2012 | 16.73 | 16.95 | 16.54 | 16.85 | 256,720 | -0.05(-0.30%) |
Apr 03, 2012 | 17.18 | 17.38 | 16.80 | 16.90 | 318,557 | -0.25(-1.46%) |