Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.84 | 16.99 | 16.78 | 16.98 | 2,989,287 | +0.14(+0.83%) |
Apr 29, 2013 | 16.65 | 16.91 | 16.65 | 16.84 | 2,126,985 | +0.13(+0.81%) |
Apr 26, 2013 | 16.90 | 16.93 | 16.70 | 16.71 | 1,629,701 | -0.22(-1.31%) |
Apr 25, 2013 | 16.76 | 17.06 | 16.59 | 16.93 | 2,525,506 | +0.21(+1.24%) |
Apr 24, 2013 | 16.66 | 16.77 | 16.62 | 16.72 | 2,980,878 | +0.09(+0.53%) |
Apr 23, 2013 | 16.65 | 16.70 | 16.42 | 16.64 | 2,323,455 | +0.04(+0.24%) |
Apr 22, 2013 | 16.40 | 16.68 | 16.37 | 16.60 | 2,774,126 | +0.23(+1.40%) |
Apr 19, 2013 | 16.23 | 16.37 | 16.02 | 16.37 | 3,174,795 | +0.12(+0.76%) |
Apr 18, 2013 | 16.25 | 16.53 | 15.76 | 16.24 | 5,407,298 | -0.01(-0.04%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.00 | 16.25 | 4,546,330 | -0.28(-1.70%) |
Apr 16, 2013 | 16.20 | 16.53 | 16.19 | 16.53 | 2,463,925 | +0.45(+2.81%) |
Apr 15, 2013 | 16.47 | 16.47 | 16.08 | 16.08 | 4,261,317 | -0.45(-2.71%) |
Apr 12, 2013 | 16.65 | 16.73 | 16.45 | 16.53 | 2,081,426 | -0.29(-1.71%) |
Apr 11, 2013 | 16.71 | 16.85 | 16.64 | 16.81 | 1,905,051 | +0.09(+0.55%) |
Apr 10, 2013 | 16.45 | 16.73 | 16.40 | 16.72 | 2,200,328 | +0.31(+1.86%) |
Apr 09, 2013 | 16.46 | 16.48 | 16.24 | 16.42 | 2,184,840 | -0.01(-0.05%) |
Apr 08, 2013 | 16.24 | 16.42 | 16.20 | 16.42 | 1,327,549 | +0.22(+1.37%) |
Apr 05, 2013 | 16.20 | 16.31 | 16.07 | 16.20 | 3,669,531 | -0.27(-1.61%) |
Apr 04, 2013 | 16.47 | 16.61 | 16.44 | 16.47 | 1,611,233 | -0.02(-0.12%) |
Apr 03, 2013 | 16.61 | 16.66 | 16.46 | 16.49 | 2,162,134 | -0.09(-0.53%) |
Apr 02, 2013 | 16.55 | 16.68 | 16.52 | 16.58 | 1,787,336 | +0.04(+0.26%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.49 | 16.53 | 2,465,206 | -0.25(-1.51%) |
Mar 28, 2013 | 16.44 | 16.80 | 16.40 | 16.79 | 3,809,685 | +0.34(+2.05%) |
Mar 27, 2013 | 16.34 | 16.46 | 16.29 | 16.45 | 1,627,171 | -0.01(-0.05%) |
Mar 26, 2013 | 16.36 | 16.47 | 16.34 | 16.46 | 1,376,154 | +0.13(+0.81%) |
Mar 25, 2013 | 16.53 | 16.53 | 16.29 | 16.33 | 2,026,746 | -0.14(-0.85%) |
Mar 22, 2013 | 16.09 | 16.47 | 16.02 | 16.47 | 1,973,823 | +0.11(+0.65%) |
Mar 21, 2013 | 16.26 | 16.49 | 16.05 | 16.36 | 2,626,763 | -0.09(-0.56%) |
Mar 20, 2013 | 16.40 | 16.50 | 16.33 | 16.45 | 2,147,588 | +0.18(+1.12%) |
Mar 19, 2013 | 16.37 | 16.41 | 16.16 | 16.27 | 2,998,390 | -0.03(-0.17%) |
Mar 18, 2013 | 16.14 | 16.33 | 16.12 | 16.30 | 2,482,918 | +0.02(+0.11%) |
Mar 15, 2013 | 16.40 | 16.42 | 16.21 | 16.28 | 3,292,359 | -0.19(-1.17%) |
Mar 14, 2013 | 16.46 | 16.59 | 16.42 | 16.47 | 2,575,437 | +0.08(+0.48%) |
Mar 13, 2013 | 16.35 | 16.46 | 16.34 | 16.39 | 1,819,208 | +0.05(+0.33%) |
Mar 12, 2013 | 16.42 | 16.45 | 16.24 | 16.34 | 2,279,133 | -0.11(-0.64%) |
Mar 11, 2013 | 16.45 | 16.50 | 16.38 | 16.45 | 2,559,374 | -0.00(-0.01%) |
Mar 08, 2013 | 16.36 | 16.48 | 16.29 | 16.45 | 2,363,811 | +0.16(+0.99%) |
Mar 07, 2013 | 16.35 | 16.37 | 16.24 | 16.28 | 2,908,778 | -0.06(-0.37%) |
Mar 06, 2013 | 16.37 | 16.43 | 16.27 | 16.35 | 2,119,052 | +0.05(+0.29%) |
Mar 05, 2013 | 16.22 | 16.37 | 16.18 | 16.30 | 3,158,173 | +0.14(+0.85%) |
Mar 04, 2013 | 16.04 | 16.19 | 15.98 | 16.16 | 3,045,027 | +0.06(+0.36%) |
Mar 01, 2013 | 15.85 | 16.11 | 15.76 | 16.10 | 2,952,082 | +0.19(+1.20%) |
Feb 28, 2013 | 15.94 | 16.00 | 15.82 | 15.91 | 2,723,154 | +0.04(+0.25%) |
Feb 27, 2013 | 15.69 | 15.97 | 15.65 | 15.87 | 2,605,533 | +0.13(+0.84%) |
Feb 26, 2013 | 15.62 | 15.79 | 15.57 | 15.74 | 2,737,307 | +0.21(+1.33%) |
Feb 25, 2013 | 15.98 | 16.00 | 15.53 | 15.53 | 2,515,215 | -0.37(-2.30%) |
Feb 22, 2013 | 15.66 | 15.90 | 15.63 | 15.90 | 2,805,189 | +0.34(+2.19%) |
Feb 21, 2013 | 15.54 | 15.67 | 15.46 | 15.56 | 3,560,638 | -0.05(-0.30%) |
Feb 20, 2013 | 15.93 | 16.01 | 15.60 | 15.60 | 2,850,693 | -0.31(-1.97%) |
Feb 19, 2013 | 15.84 | 15.93 | 15.80 | 15.92 | 3,058,494 | +0.11(+0.67%) |
Feb 15, 2013 | 15.79 | 15.87 | 15.71 | 15.81 | 5,617,089 | +0.07(+0.46%) |
Feb 14, 2013 | 15.69 | 15.84 | 15.66 | 15.74 | 4,022,688 | -0.00(-0.01%) |
Feb 13, 2013 | 15.86 | 15.92 | 15.68 | 15.74 | 2,617,187 | -0.07(-0.41%) |
Feb 12, 2013 | 15.83 | 15.94 | 15.76 | 15.81 | 5,242,391 | -0.00(-0.01%) |
Feb 11, 2013 | 15.82 | 15.93 | 15.75 | 15.81 | 2,231,013 | -0.01(-0.04%) |
Feb 08, 2013 | 15.61 | 15.91 | 15.61 | 15.82 | 3,334,765 | +0.21(+1.37%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.40 | 15.60 | 3,087,663 | -0.01(-0.09%) |
Feb 06, 2013 | 15.38 | 15.64 | 15.33 | 15.62 | 2,554,827 | +0.46(+3.04%) |
Feb 04, 2013 | 15.28 | 15.33 | 15.12 | 15.16 | 4,093,304 | -0.22(-1.42%) |
Feb 01, 2013 | 15.30 | 15.43 | 15.22 | 15.38 | 2,940,468 | +0.20(+1.33%) |
Jan 31, 2013 | 15.24 | 15.29 | 15.10 | 15.17 | 2,675,486 | -0.05(-0.32%) |
Jan 30, 2013 | 15.22 | 15.25 | 15.20 | 15.22 | 2,709,429 | +0.00(+0.01%) |
Jan 29, 2013 | 15.11 | 15.24 | 15.07 | 15.22 | 3,810,509 | +0.10(+0.68%) |
Jan 28, 2013 | 15.20 | 15.20 | 15.07 | 15.12 | 2,217,150 | -0.09(-0.56%) |
Jan 25, 2013 | 15.23 | 15.27 | 15.14 | 15.20 | 2,389,952 | -0.01(-0.07%) |
Jan 24, 2013 | 15.24 | 15.39 | 15.15 | 15.21 | 2,693,442 | +0.02(+0.13%) |
Jan 23, 2013 | 15.22 | 15.23 | 15.11 | 15.19 | 3,754,179 | -0.03(-0.22%) |
Jan 22, 2013 | 15.16 | 15.23 | 15.10 | 15.23 | 6,725,691 | +0.05(+0.36%) |
Jan 18, 2013 | 15.30 | 15.37 | 15.10 | 15.17 | 4,255,940 | -0.06(-0.38%) |
Jan 17, 2013 | 15.28 | 15.48 | 15.02 | 15.23 | 4,801,120 | -0.10(-0.63%) |
Jan 16, 2013 | 15.35 | 15.41 | 15.26 | 15.33 | 5,110,595 | -0.02(-0.13%) |
Jan 15, 2013 | 15.20 | 15.35 | 15.15 | 15.35 | 3,524,543 | +0.04(+0.25%) |
Jan 14, 2013 | 15.37 | 15.55 | 15.23 | 15.31 | 2,101,154 | -0.04(-0.28%) |
Jan 11, 2013 | 15.26 | 15.38 | 15.17 | 15.35 | 2,794,675 | +0.12(+0.77%) |
Jan 10, 2013 | 15.24 | 15.27 | 15.10 | 15.24 | 2,003,956 | +0.08(+0.50%) |
Jan 09, 2013 | 15.01 | 15.18 | 15.00 | 15.16 | 2,298,138 | +0.18(+1.23%) |
Jan 08, 2013 | 15.02 | 15.07 | 14.89 | 14.98 | 1,929,095 | -0.08(-0.51%) |
Jan 07, 2013 | 15.02 | 15.07 | 14.85 | 15.05 | 2,713,491 | +0.02(+0.13%) |
Jan 04, 2013 | 15.09 | 15.13 | 15.00 | 15.03 | 2,403,178 | -0.06(-0.40%) |
Jan 03, 2013 | 15.16 | 15.24 | 15.03 | 15.09 | 4,204,335 | -0.20(-1.28%) |
Jan 02, 2013 | 14.92 | 15.29 | 14.50 | 15.29 | 5,669,006 | +0.78(+5.40%) |
Dec 31, 2012 | 14.28 | 14.57 | 14.23 | 14.50 | 1,836,003 | +0.22(+1.57%) |
Dec 28, 2012 | 14.41 | 14.43 | 14.27 | 14.28 | 1,482,974 | -0.23(-1.56%) |
Dec 27, 2012 | 14.48 | 14.54 | 14.34 | 14.51 | 1,840,193 | +0.02(+0.12%) |
Dec 26, 2012 | 14.57 | 14.58 | 14.48 | 14.49 | 1,434,576 | -0.04(-0.29%) |
Dec 24, 2012 | 14.53 | 14.58 | 14.46 | 14.53 | 763,424 | -0.05(-0.37%) |
Dec 21, 2012 | 14.55 | 14.65 | 14.38 | 14.58 | 3,832,299 | -0.01(-0.09%) |
Dec 20, 2012 | 14.59 | 14.64 | 14.43 | 14.60 | 2,443,855 | +0.04(+0.25%) |
Dec 19, 2012 | 14.53 | 14.59 | 14.46 | 14.56 | 2,442,724 | +0.04(+0.25%) |
Dec 18, 2012 | 14.33 | 14.56 | 14.25 | 14.53 | 3,059,033 | +0.21(+1.46%) |
Dec 17, 2012 | 14.08 | 14.32 | 14.03 | 14.32 | 2,234,522 | +0.27(+1.95%) |
Dec 14, 2012 | 14.06 | 14.11 | 13.99 | 14.04 | 2,247,031 | -0.02(-0.11%) |
Dec 13, 2012 | 14.09 | 14.18 | 13.97 | 14.06 | 1,961,248 | -0.06(-0.44%) |
Dec 12, 2012 | 14.19 | 14.25 | 14.04 | 14.12 | 2,846,066 | +0.02(+0.13%) |
Dec 11, 2012 | 13.96 | 14.15 | 13.91 | 14.10 | 1,663,993 | +0.20(+1.47%) |
Dec 10, 2012 | 13.78 | 13.93 | 13.72 | 13.90 | 1,568,790 | +0.08(+0.61%) |
Dec 07, 2012 | 13.76 | 13.84 | 13.63 | 13.82 | 2,187,223 | +0.12(+0.85%) |
Dec 06, 2012 | 13.67 | 13.71 | 13.52 | 13.70 | 1,393,058 | +0.03(+0.23%) |
Dec 05, 2012 | 13.66 | 13.70 | 13.49 | 13.67 | 1,544,265 | +0.00(+0.02%) |
Dec 04, 2012 | 13.76 | 13.84 | 13.61 | 13.67 | 1,892,262 | -0.22(-1.55%) |
Nov 30, 2012 | 13.92 | 13.96 | 13.83 | 13.88 | 2,665,470 | -0.02(-0.13%) |
Nov 29, 2012 | 13.83 | 13.91 | 13.61 | 13.90 | 1,747,670 | +0.10(+0.72%) |
Nov 28, 2012 | 13.60 | 13.82 | 13.55 | 13.80 | 1,458,236 | +0.11(+0.82%) |
Nov 27, 2012 | 13.82 | 13.87 | 13.66 | 13.69 | 1,462,309 | -0.16(-1.18%) |
Nov 26, 2012 | 13.76 | 13.86 | 13.73 | 13.85 | 2,607,028 | +0.06(+0.44%) |
Nov 23, 2012 | 13.66 | 13.80 | 13.63 | 13.79 | 738,256 | +0.17(+1.27%) |
Nov 21, 2012 | 13.57 | 13.65 | 13.53 | 13.62 | 1,456,983 | +0.07(+0.55%) |
Nov 20, 2012 | 13.53 | 13.61 | 13.43 | 13.54 | 1,491,970 | -0.02(-0.13%) |
Nov 19, 2012 | 13.38 | 13.57 | 13.37 | 13.56 | 1,796,232 | +0.31(+2.33%) |
Nov 16, 2012 | 13.16 | 13.30 | 13.06 | 13.25 | 2,580,730 | +0.09(+0.68%) |
Nov 15, 2012 | 13.28 | 13.35 | 13.07 | 13.16 | 2,989,940 | -0.11(-0.86%) |
Nov 14, 2012 | 13.62 | 13.67 | 13.23 | 13.28 | 2,955,604 | -0.31(-2.31%) |
Nov 13, 2012 | 13.65 | 13.79 | 13.58 | 13.59 | 1,627,377 | -0.17(-1.24%) |
Nov 12, 2012 | 13.69 | 13.80 | 13.59 | 13.76 | 1,863,137 | +0.08(+0.57%) |
Nov 09, 2012 | 13.52 | 13.77 | 13.45 | 13.68 | 3,407,264 | +0.15(+1.14%) |
Nov 08, 2012 | 13.66 | 13.68 | 13.43 | 13.53 | 5,103,184 | -0.12(-0.90%) |
Nov 07, 2012 | 13.67 | 14.01 | 13.65 | 13.65 | 4,114,625 | -0.27(-1.93%) |
Nov 06, 2012 | 13.84 | 14.07 | 13.83 | 13.92 | 3,515,165 | +0.08(+0.57%) |
Nov 05, 2012 | 13.57 | 13.87 | 13.53 | 13.84 | 2,240,732 | +0.21(+1.51%) |
Nov 02, 2012 | 13.73 | 13.80 | 13.48 | 13.64 | 1,987,177 | -0.05(-0.36%) |
Nov 01, 2012 | 13.46 | 13.73 | 13.46 | 13.69 | 3,033,452 | +0.21(+1.53%) |
Oct 31, 2012 | 13.47 | 13.62 | 13.40 | 13.48 | 2,381,224 | +0.00(+0.00%) |
Oct 26, 2012 | 13.48 | 13.48 | 13.48 | 13.48 | 7,235,623 | +0.01(+0.05%) |
Oct 25, 2012 | 13.52 | 13.59 | 13.43 | 13.47 | 3,212,224 | +0.04(+0.30%) |
Oct 24, 2012 | 13.67 | 13.68 | 13.37 | 13.43 | 4,505,901 | -0.24(-1.77%) |
Oct 23, 2012 | 13.63 | 13.72 | 13.46 | 13.67 | 4,827,048 | -0.02(-0.18%) |
Oct 19, 2012 | 13.82 | 13.87 | 13.67 | 13.70 | 4,969,164 | -0.15(-1.07%) |
Oct 18, 2012 | 13.85 | 13.90 | 13.72 | 13.85 | 5,368,787 | +0.05(+0.39%) |
Oct 17, 2012 | 13.79 | 13.90 | 13.60 | 13.79 | 5,488,242 | +0.30(+2.26%) |
Oct 16, 2012 | 13.26 | 13.49 | 13.23 | 13.49 | 6,891,846 | +0.26(+1.98%) |
Oct 15, 2012 | 13.16 | 13.25 | 13.07 | 13.23 | 4,983,131 | +0.10(+0.73%) |
Oct 12, 2012 | 13.12 | 13.22 | 13.07 | 13.13 | 5,118,726 | +0.02(+0.12%) |
Oct 11, 2012 | 13.19 | 13.19 | 13.06 | 13.11 | 2,700,863 | +0.03(+0.26%) |
Oct 10, 2012 | 13.08 | 13.13 | 13.00 | 13.08 | 4,008,611 | -0.03(-0.26%) |
Oct 09, 2012 | 13.06 | 13.17 | 13.01 | 13.11 | 5,372,146 | +0.04(+0.31%) |
Oct 08, 2012 | 13.07 | 13.18 | 13.03 | 13.07 | 5,184,123 | -0.10(-0.75%) |
Oct 05, 2012 | 13.05 | 13.21 | 13.00 | 13.17 | 2,835,980 | +0.18(+1.40%) |
Oct 04, 2012 | 13.10 | 13.10 | 12.93 | 12.99 | 3,664,803 | -0.06(-0.48%) |
Oct 03, 2012 | 13.04 | 13.10 | 12.93 | 13.05 | 3,163,345 | +0.06(+0.45%) |
Oct 02, 2012 | 13.06 | 13.06 | 12.87 | 13.00 | 3,138,221 | +0.04(+0.35%) |
Oct 01, 2012 | 13.27 | 13.34 | 12.90 | 12.95 | 6,197,257 | -0.25(-1.89%) |
Sep 28, 2012 | 13.22 | 13.29 | 13.14 | 13.20 | 5,258,964 | -0.09(-0.67%) |
Sep 27, 2012 | 13.26 | 13.32 | 13.15 | 13.29 | 4,951,628 | +0.02(+0.13%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.26 | 13.27 | 2,549,629 | -0.22(-1.63%) |
Sep 25, 2012 | 13.67 | 13.76 | 13.49 | 13.49 | 3,382,671 | -0.12(-0.87%) |
Sep 24, 2012 | 13.81 | 13.81 | 13.58 | 13.61 | 2,540,694 | -0.26(-1.91%) |
Sep 21, 2012 | 13.94 | 14.05 | 13.87 | 13.87 | 2,291,167 | +0.00(+0.00%) |
Sep 20, 2012 | 13.92 | 13.97 | 13.77 | 13.87 | 1,850,231 | -0.12(-0.83%) |
Sep 19, 2012 | 14.09 | 14.09 | 13.95 | 13.99 | 1,654,606 | -0.05(-0.33%) |
Sep 18, 2012 | 14.12 | 14.12 | 13.96 | 14.04 | 2,637,125 | -0.11(-0.75%) |
Sep 17, 2012 | 14.16 | 14.28 | 14.11 | 14.14 | 3,453,774 | -0.02(-0.14%) |
Sep 14, 2012 | 13.97 | 14.18 | 13.97 | 14.16 | 2,810,745 | +0.17(+1.20%) |
Sep 13, 2012 | 13.72 | 14.02 | 13.72 | 13.99 | 4,034,430 | +0.26(+1.89%) |
Sep 12, 2012 | 13.82 | 13.87 | 13.69 | 13.73 | 1,769,872 | -0.03(-0.24%) |
Sep 11, 2012 | 13.79 | 13.84 | 13.75 | 13.77 | 1,646,974 | -0.02(-0.18%) |
Sep 10, 2012 | 13.88 | 13.90 | 13.79 | 13.79 | 2,159,949 | -0.09(-0.64%) |
Sep 07, 2012 | 13.83 | 13.92 | 13.80 | 13.88 | 2,373,237 | +0.06(+0.45%) |
Sep 06, 2012 | 13.60 | 13.85 | 13.59 | 13.82 | 4,103,022 | +0.31(+2.27%) |
Sep 05, 2012 | 13.76 | 13.77 | 13.47 | 13.51 | 2,387,724 | -0.22(-1.60%) |
Sep 04, 2012 | 13.68 | 13.81 | 13.57 | 13.73 | 4,112,566 | +0.11(+0.81%) |
Aug 31, 2012 | 13.60 | 13.68 | 13.47 | 13.62 | 2,314,606 | +0.12(+0.91%) |
Aug 30, 2012 | 13.52 | 13.57 | 13.40 | 13.50 | 2,252,651 | -0.11(-0.79%) |
Aug 29, 2012 | 13.60 | 13.70 | 13.48 | 13.61 | 2,329,571 | -0.19(-1.35%) |
Aug 27, 2012 | 13.81 | 13.90 | 13.75 | 13.79 | 1,564,713 | -0.01(-0.05%) |
Aug 24, 2012 | 13.63 | 13.82 | 13.59 | 13.80 | 1,994,707 | +0.16(+1.16%) |
Aug 23, 2012 | 13.61 | 13.75 | 13.57 | 13.64 | 1,505,439 | -0.00(-0.02%) |
Aug 22, 2012 | 13.85 | 13.87 | 13.55 | 13.64 | 3,997,476 | -0.22(-1.58%) |
Aug 21, 2012 | 13.93 | 14.05 | 13.84 | 13.86 | 3,182,244 | -0.05(-0.35%) |
Aug 20, 2012 | 13.93 | 13.98 | 13.68 | 13.91 | 2,182,344 | -0.05(-0.37%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.89 | 13.96 | 2,493,878 | +0.01(+0.10%) |
Aug 16, 2012 | 13.85 | 14.03 | 13.76 | 13.95 | 2,809,608 | +0.14(+1.01%) |
Aug 15, 2012 | 13.79 | 13.90 | 13.75 | 13.81 | 2,099,422 | -0.04(-0.28%) |
Aug 14, 2012 | 13.87 | 13.93 | 13.80 | 13.85 | 2,678,619 | +0.02(+0.11%) |
Aug 13, 2012 | 13.67 | 13.87 | 13.62 | 13.83 | 3,343,182 | +0.17(+1.26%) |
Aug 10, 2012 | 13.46 | 13.68 | 13.44 | 13.66 | 2,851,612 | +0.04(+0.28%) |
Aug 09, 2012 | 13.65 | 13.75 | 13.60 | 13.62 | 2,384,221 | -0.02(-0.16%) |
Aug 08, 2012 | 13.69 | 13.72 | 13.54 | 13.64 | 3,422,636 | -0.09(-0.64%) |
Aug 07, 2012 | 13.53 | 13.89 | 13.51 | 13.73 | 4,666,123 | +0.23(+1.69%) |
Aug 06, 2012 | 13.44 | 13.60 | 13.40 | 13.50 | 2,497,998 | +0.12(+0.92%) |
Aug 03, 2012 | 13.21 | 13.45 | 13.17 | 13.38 | 3,559,175 | +0.39(+2.98%) |
Aug 02, 2012 | 12.98 | 13.20 | 12.87 | 12.99 | 3,006,534 | -0.16(-1.19%) |
Aug 01, 2012 | 13.26 | 13.26 | 13.07 | 13.15 | 3,179,787 | -0.03(-0.20%) |
Jul 31, 2012 | 13.34 | 13.42 | 13.16 | 13.18 | 3,274,143 | -0.18(-1.34%) |
Jul 30, 2012 | 13.38 | 13.51 | 13.28 | 13.36 | 2,161,838 | -0.07(-0.52%) |
Jul 27, 2012 | 13.48 | 13.53 | 13.38 | 13.43 | 5,529,288 | +0.01(+0.10%) |
Jul 26, 2012 | 13.32 | 13.45 | 13.23 | 13.41 | 3,555,623 | +0.28(+2.16%) |
Jul 25, 2012 | 12.98 | 13.24 | 12.96 | 13.13 | 4,762,973 | +0.21(+1.66%) |
Jul 24, 2012 | 13.00 | 13.00 | 12.80 | 12.91 | 3,592,103 | -0.09(-0.69%) |
Jul 23, 2012 | 12.78 | 13.06 | 12.53 | 13.00 | 6,447,782 | -0.02(-0.14%) |
Jul 20, 2012 | 13.08 | 13.18 | 12.97 | 13.02 | 6,429,099 | -0.19(-1.41%) |
Jul 19, 2012 | 13.15 | 13.43 | 13.06 | 13.21 | 7,778,061 | +0.02(+0.12%) |
Jul 18, 2012 | 12.55 | 13.36 | 12.50 | 13.19 | 20,064,082 | +1.70(+14.76%) |
Jul 17, 2012 | 11.63 | 11.65 | 11.44 | 11.49 | 8,191,762 | -0.08(-0.70%) |
Jul 16, 2012 | 11.64 | 11.68 | 11.53 | 11.57 | 3,220,986 | -0.08(-0.69%) |
Jul 13, 2012 | 11.54 | 11.70 | 11.50 | 11.65 | 2,955,848 | +0.14(+1.19%) |
Jul 12, 2012 | 11.51 | 11.58 | 11.39 | 11.52 | 3,572,992 | -0.08(-0.69%) |
Jul 11, 2012 | 11.72 | 11.76 | 11.52 | 11.60 | 3,146,380 | -0.15(-1.24%) |
Jul 10, 2012 | 11.94 | 12.04 | 11.64 | 11.74 | 2,948,028 | -0.17(-1.45%) |
Jul 09, 2012 | 11.96 | 12.00 | 11.83 | 11.92 | 2,410,983 | -0.06(-0.50%) |
Jul 06, 2012 | 12.19 | 12.23 | 11.82 | 11.98 | 3,363,938 | -0.36(-2.92%) |
Jul 05, 2012 | 12.33 | 12.41 | 12.28 | 12.34 | 3,462,432 | -0.01(-0.11%) |
Jul 03, 2012 | 12.22 | 12.38 | 12.21 | 12.35 | 2,135,835 | +0.11(+0.91%) |
Jul 02, 2012 | 12.28 | 12.34 | 12.15 | 12.24 | 2,586,228 | -0.05(-0.42%) |
Jun 29, 2012 | 12.19 | 12.30 | 12.12 | 12.29 | 2,964,388 | +0.38(+3.17%) |
Jun 28, 2012 | 11.91 | 11.98 | 11.75 | 11.91 | 3,067,467 | -0.12(-0.97%) |
Jun 27, 2012 | 11.98 | 12.13 | 11.96 | 12.03 | 2,975,590 | +0.06(+0.54%) |
Jun 26, 2012 | 11.99 | 12.03 | 11.87 | 11.96 | 4,267,114 | -0.01(-0.11%) |
Jun 25, 2012 | 12.15 | 12.16 | 11.90 | 11.98 | 2,725,180 | -0.36(-2.88%) |
Jun 22, 2012 | 12.32 | 12.39 | 12.22 | 12.33 | 3,707,002 | +0.07(+0.57%) |
Jun 21, 2012 | 12.72 | 12.73 | 12.21 | 12.26 | 3,169,228 | -0.43(-3.40%) |
Jun 20, 2012 | 12.78 | 12.81 | 12.59 | 12.70 | 4,393,576 | -0.13(-1.05%) |
Jun 19, 2012 | 12.73 | 12.89 | 12.62 | 12.83 | 3,378,840 | +0.20(+1.58%) |
Jun 18, 2012 | 12.38 | 12.66 | 12.34 | 12.63 | 2,750,329 | +0.16(+1.29%) |
Jun 15, 2012 | 12.27 | 12.48 | 12.20 | 12.47 | 4,201,659 | +0.29(+2.41%) |
Jun 14, 2012 | 12.29 | 12.31 | 12.11 | 12.18 | 3,733,656 | -0.11(-0.93%) |
Jun 13, 2012 | 12.20 | 12.35 | 12.13 | 12.29 | 4,364,893 | +0.05(+0.42%) |
Jun 12, 2012 | 12.11 | 12.24 | 12.05 | 12.24 | 3,523,624 | +0.15(+1.28%) |
Jun 11, 2012 | 12.37 | 12.53 | 12.07 | 12.08 | 4,071,546 | -0.17(-1.38%) |
Jun 08, 2012 | 12.12 | 12.27 | 12.03 | 12.25 | 2,844,410 | +0.07(+0.57%) |
Jun 07, 2012 | 12.25 | 12.34 | 12.14 | 12.18 | 3,357,521 | +0.09(+0.74%) |
Jun 06, 2012 | 11.98 | 12.10 | 11.97 | 12.10 | 3,395,585 | +0.20(+1.65%) |
Jun 05, 2012 | 11.65 | 11.93 | 11.59 | 11.90 | 4,284,330 | +0.23(+2.01%) |
Jun 04, 2012 | 11.54 | 11.68 | 11.47 | 11.66 | 4,299,978 | +0.14(+1.20%) |
Jun 01, 2012 | 11.64 | 11.65 | 11.46 | 11.53 | 5,902,004 | -0.36(-2.99%) |
May 31, 2012 | 11.89 | 11.95 | 11.70 | 11.88 | 3,765,041 | -0.02(-0.15%) |
May 30, 2012 | 11.97 | 11.97 | 11.82 | 11.90 | 3,385,946 | -0.18(-1.48%) |
May 29, 2012 | 12.02 | 12.10 | 11.99 | 12.08 | 3,674,779 | +0.19(+1.60%) |
May 25, 2012 | 11.91 | 11.99 | 11.86 | 11.89 | 1,681,941 | -0.01(-0.07%) |
May 24, 2012 | 11.96 | 12.02 | 11.79 | 11.90 | 3,956,484 | -0.04(-0.34%) |
May 23, 2012 | 11.70 | 11.96 | 11.68 | 11.94 | 4,658,810 | +0.10(+0.87%) |
May 22, 2012 | 11.73 | 11.90 | 11.64 | 11.83 | 4,780,120 | +0.12(+0.99%) |
May 21, 2012 | 11.50 | 11.76 | 11.43 | 11.72 | 3,439,993 | +0.28(+2.48%) |
May 18, 2012 | 11.72 | 11.74 | 11.40 | 11.43 | 4,681,249 | -0.24(-2.05%) |
May 17, 2012 | 11.78 | 11.80 | 11.58 | 11.67 | 4,716,487 | -0.10(-0.82%) |
May 16, 2012 | 11.93 | 12.00 | 11.75 | 11.77 | 3,330,976 | -0.11(-0.92%) |
May 15, 2012 | 11.95 | 12.05 | 11.85 | 11.88 | 4,420,236 | -0.06(-0.52%) |
May 14, 2012 | 11.92 | 12.03 | 11.76 | 11.94 | 3,572,885 | -0.13(-1.07%) |
May 11, 2012 | 12.03 | 12.24 | 12.02 | 12.07 | 2,635,380 | -0.04(-0.33%) |
May 10, 2012 | 12.35 | 12.37 | 12.08 | 12.11 | 3,482,198 | -0.12(-0.97%) |
May 09, 2012 | 12.04 | 12.31 | 11.98 | 12.23 | 3,823,475 | +0.05(+0.40%) |
May 08, 2012 | 12.20 | 12.24 | 12.04 | 12.18 | 5,589,769 | -0.06(-0.51%) |
May 07, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,383,699 | -0.12(-0.98%) |
May 04, 2012 | 12.56 | 12.58 | 12.36 | 12.36 | 2,997,024 | -0.30(-2.38%) |
May 03, 2012 | 12.93 | 12.93 | 12.65 | 12.66 | 2,610,465 | -0.28(-2.17%) |
May 02, 2012 | 12.88 | 12.99 | 12.80 | 12.95 | 1,905,808 | +0.01(+0.10%) |