Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.92 | 11.01 | 10.62 | 10.70 | 548,421 | -0.20(-1.85%) |
Apr 29, 2013 | 10.72 | 11.13 | 10.63 | 10.90 | 521,922 | +0.30(+2.85%) |
Apr 26, 2013 | 10.84 | 10.94 | 10.53 | 10.59 | 615,487 | -0.35(-3.18%) |
Apr 25, 2013 | 11.03 | 11.17 | 10.88 | 10.94 | 831,540 | +0.05(+0.42%) |
Apr 24, 2013 | 10.48 | 10.92 | 10.48 | 10.90 | 689,612 | +0.43(+4.11%) |
Apr 23, 2013 | 10.23 | 10.57 | 10.03 | 10.47 | 777,452 | +0.30(+2.97%) |
Apr 22, 2013 | 10.16 | 10.24 | 9.780 | 10.16 | 908,628 | +0.06(+0.63%) |
Apr 19, 2013 | 10.61 | 10.65 | 9.894 | 10.10 | 957,925 | -0.50(-4.75%) |
Apr 18, 2013 | 10.54 | 10.81 | 10.20 | 10.60 | 1,006,085 | +0.10(+0.96%) |
Apr 17, 2013 | 11.18 | 11.22 | 10.42 | 10.50 | 1,100,197 | -0.82(-7.28%) |
Apr 16, 2013 | 11.47 | 11.85 | 10.63 | 11.33 | 1,290,253 | +0.08(+0.73%) |
Apr 15, 2013 | 11.82 | 11.82 | 11.22 | 11.24 | 1,220,101 | -0.73(-6.12%) |
Apr 12, 2013 | 12.38 | 12.48 | 11.74 | 11.98 | 505,118 | -0.60(-4.73%) |
Apr 11, 2013 | 12.61 | 12.92 | 12.49 | 12.57 | 639,553 | -0.06(-0.51%) |
Apr 10, 2013 | 12.37 | 12.67 | 12.35 | 12.64 | 840,111 | +0.31(+2.53%) |
Apr 09, 2013 | 12.20 | 12.56 | 12.20 | 12.33 | 777,390 | +0.13(+1.05%) |
Apr 08, 2013 | 11.94 | 12.20 | 11.78 | 12.20 | 691,737 | +0.31(+2.62%) |
Apr 05, 2013 | 11.57 | 12.05 | 11.57 | 11.89 | 449,037 | +0.07(+0.62%) |
Apr 04, 2013 | 11.86 | 11.98 | 11.59 | 11.81 | 497,984 | -0.11(-0.92%) |
Apr 03, 2013 | 12.31 | 12.38 | 11.73 | 11.92 | 674,090 | -0.38(-3.13%) |
Apr 02, 2013 | 12.46 | 12.52 | 12.07 | 12.31 | 727,237 | -0.16(-1.25%) |
Apr 01, 2013 | 12.94 | 12.99 | 12.42 | 12.46 | 1,151,217 | -0.54(-4.15%) |
Mar 28, 2013 | 13.42 | 13.61 | 12.93 | 13.00 | 761,156 | -0.41(-3.07%) |
Mar 27, 2013 | 13.43 | 13.55 | 13.20 | 13.41 | 587,411 | -0.18(-1.35%) |
Mar 26, 2013 | 13.29 | 13.62 | 13.23 | 13.60 | 885,372 | +0.39(+2.98%) |
Mar 25, 2013 | 13.33 | 13.52 | 13.05 | 13.20 | 466,255 | -0.09(-0.69%) |
Mar 22, 2013 | 13.44 | 13.72 | 13.15 | 13.30 | 1,055,164 | -0.02(-0.14%) |
Mar 21, 2013 | 13.69 | 13.96 | 13.31 | 13.31 | 712,708 | -0.49(-3.52%) |
Mar 20, 2013 | 13.88 | 14.07 | 13.66 | 13.80 | 603,343 | +0.05(+0.33%) |
Mar 19, 2013 | 13.81 | 13.90 | 13.63 | 13.75 | 1,178,513 | -0.02(-0.13%) |
Mar 18, 2013 | 13.80 | 14.15 | 13.71 | 13.77 | 771,460 | -0.27(-1.96%) |
Mar 15, 2013 | 14.25 | 14.50 | 13.96 | 14.05 | 1,108,241 | -0.19(-1.35%) |
Mar 14, 2013 | 13.78 | 14.31 | 13.75 | 14.24 | 497,491 | +0.52(+3.80%) |
Mar 13, 2013 | 14.07 | 14.19 | 13.66 | 13.72 | 600,072 | -0.37(-2.60%) |
Mar 12, 2013 | 14.02 | 14.29 | 13.88 | 14.08 | 665,504 | +0.04(+0.26%) |
Mar 11, 2013 | 14.02 | 14.12 | 13.86 | 14.05 | 464,439 | -0.04(-0.26%) |
Mar 08, 2013 | 13.88 | 14.10 | 13.76 | 14.08 | 560,840 | +0.32(+2.32%) |
Mar 07, 2013 | 13.14 | 13.83 | 13.11 | 13.76 | 698,078 | +0.66(+5.00%) |
Mar 06, 2013 | 13.04 | 13.15 | 12.84 | 13.11 | 660,074 | +0.17(+1.34%) |
Mar 05, 2013 | 13.08 | 13.23 | 12.82 | 12.94 | 741,231 | +0.01(+0.07%) |
Mar 04, 2013 | 13.40 | 13.50 | 12.88 | 12.93 | 1,454,993 | -0.51(-3.80%) |
Mar 01, 2013 | 13.35 | 13.52 | 13.21 | 13.44 | 1,443,238 | -0.10(-0.74%) |
Feb 28, 2013 | 13.67 | 13.83 | 13.43 | 13.54 | 1,137,039 | -0.27(-1.98%) |
Feb 27, 2013 | 14.38 | 14.38 | 13.71 | 13.81 | 1,284,012 | -0.58(-4.05%) |
Feb 26, 2013 | 14.41 | 14.57 | 13.92 | 14.39 | 578,816 | +0.11(+0.77%) |
Feb 25, 2013 | 15.04 | 15.23 | 14.26 | 14.28 | 818,062 | -0.64(-4.27%) |
Feb 22, 2013 | 14.75 | 14.92 | 14.66 | 14.92 | 507,789 | +0.28(+1.93%) |
Feb 21, 2013 | 14.54 | 14.65 | 14.02 | 14.64 | 560,190 | +0.06(+0.44%) |
Feb 20, 2013 | 15.46 | 15.50 | 14.57 | 14.58 | 423,401 | -0.89(-5.77%) |
Feb 19, 2013 | 15.29 | 15.50 | 15.16 | 15.47 | 776,864 | +0.28(+1.86%) |
Feb 15, 2013 | 15.95 | 15.95 | 14.87 | 15.19 | 796,376 | -0.77(-4.80%) |
Feb 14, 2013 | 16.01 | 16.11 | 15.86 | 15.95 | 361,568 | -0.05(-0.29%) |
Feb 13, 2013 | 16.06 | 16.16 | 15.85 | 16.00 | 385,424 | -0.05(-0.28%) |
Feb 12, 2013 | 16.07 | 16.27 | 15.88 | 16.04 | 541,785 | -0.23(-1.40%) |
Feb 11, 2013 | 16.38 | 16.43 | 16.09 | 16.27 | 266,488 | -0.15(-0.89%) |
Feb 08, 2013 | 16.42 | 16.54 | 16.32 | 16.42 | 232,159 | +0.04(+0.22%) |
Feb 07, 2013 | 16.55 | 16.75 | 16.28 | 16.38 | 350,306 | -0.17(-1.05%) |
Feb 06, 2013 | 16.35 | 16.56 | 16.20 | 16.55 | 493,151 | +0.02(+0.11%) |
Feb 04, 2013 | 16.49 | 16.69 | 16.33 | 16.53 | 821,927 | -0.19(-1.14%) |
Feb 01, 2013 | 16.15 | 16.81 | 15.90 | 16.73 | 862,029 | +0.69(+4.32%) |
Jan 31, 2013 | 16.13 | 16.21 | 15.95 | 16.03 | 272,098 | -0.09(-0.56%) |
Jan 30, 2013 | 16.15 | 16.52 | 16.00 | 16.12 | 489,756 | -0.02(-0.11%) |
Jan 29, 2013 | 15.76 | 16.17 | 15.70 | 16.14 | 577,037 | +0.40(+2.55%) |
Jan 28, 2013 | 15.86 | 15.92 | 15.29 | 15.74 | 550,471 | -0.14(-0.86%) |
Jan 25, 2013 | 15.83 | 15.96 | 15.53 | 15.88 | 343,761 | +0.22(+1.40%) |
Jan 24, 2013 | 15.92 | 16.11 | 15.58 | 15.66 | 402,983 | -0.22(-1.38%) |
Jan 23, 2013 | 16.34 | 16.52 | 15.85 | 15.88 | 484,721 | -0.49(-3.00%) |
Jan 22, 2013 | 15.86 | 16.37 | 15.77 | 16.37 | 779,913 | +0.52(+3.28%) |
Jan 18, 2013 | 15.44 | 15.91 | 15.39 | 15.85 | 873,720 | +0.41(+2.65%) |
Jan 17, 2013 | 15.40 | 15.47 | 15.21 | 15.44 | 529,001 | +0.15(+1.01%) |
Jan 16, 2013 | 15.40 | 15.55 | 15.21 | 15.29 | 322,158 | -0.13(-0.83%) |
Jan 15, 2013 | 15.33 | 15.51 | 15.21 | 15.41 | 513,316 | -0.09(-0.59%) |
Jan 14, 2013 | 15.50 | 15.61 | 15.40 | 15.50 | 824,641 | -0.03(-0.18%) |
Jan 11, 2013 | 15.55 | 15.61 | 15.19 | 15.53 | 390,162 | +0.00(+0.00%) |
Jan 10, 2013 | 15.43 | 15.73 | 15.39 | 15.53 | 681,259 | +0.30(+1.97%) |
Jan 09, 2013 | 15.65 | 15.78 | 15.21 | 15.23 | 561,865 | -0.37(-2.39%) |
Jan 08, 2013 | 15.70 | 15.80 | 15.44 | 15.60 | 535,521 | -0.14(-0.87%) |
Jan 07, 2013 | 15.75 | 15.94 | 15.61 | 15.74 | 604,992 | -0.05(-0.29%) |
Jan 04, 2013 | 15.59 | 16.01 | 15.59 | 15.79 | 351,633 | +0.21(+1.35%) |
Jan 03, 2013 | 15.46 | 16.01 | 15.21 | 15.58 | 400,114 | +0.11(+0.71%) |
Jan 02, 2013 | 15.18 | 15.48 | 14.60 | 15.47 | 742,463 | +0.87(+5.93%) |
Dec 31, 2012 | 14.18 | 14.63 | 14.00 | 14.60 | 636,426 | +0.36(+2.49%) |
Dec 28, 2012 | 14.39 | 14.52 | 14.19 | 14.25 | 705,066 | -0.29(-2.00%) |
Dec 27, 2012 | 15.11 | 15.11 | 14.27 | 14.54 | 889,989 | -0.53(-3.51%) |
Dec 26, 2012 | 15.38 | 15.50 | 15.03 | 15.07 | 393,942 | -0.18(-1.19%) |
Dec 24, 2012 | 15.52 | 15.86 | 15.18 | 15.25 | 164,711 | -0.42(-2.67%) |
Dec 21, 2012 | 15.50 | 16.12 | 15.46 | 15.67 | 1,031,897 | -0.22(-1.38%) |
Dec 20, 2012 | 15.82 | 16.07 | 15.59 | 15.89 | 627,978 | +0.05(+0.29%) |
Dec 19, 2012 | 16.04 | 16.33 | 15.73 | 15.84 | 499,968 | -0.21(-1.28%) |
Dec 18, 2012 | 15.44 | 16.05 | 15.44 | 16.05 | 441,670 | +0.63(+4.06%) |
Dec 17, 2012 | 14.98 | 15.51 | 14.89 | 15.42 | 611,503 | +0.50(+3.36%) |
Dec 14, 2012 | 15.02 | 15.20 | 14.87 | 14.92 | 435,989 | -0.14(-0.95%) |
Dec 13, 2012 | 15.36 | 15.36 | 14.96 | 15.06 | 342,746 | -0.30(-1.92%) |
Dec 12, 2012 | 15.39 | 15.57 | 15.26 | 15.36 | 368,128 | +0.14(+0.94%) |
Dec 11, 2012 | 15.25 | 15.49 | 15.16 | 15.22 | 361,104 | +0.06(+0.41%) |
Dec 10, 2012 | 15.16 | 15.32 | 14.93 | 15.15 | 477,532 | -0.04(-0.24%) |
Dec 07, 2012 | 14.88 | 15.23 | 14.84 | 15.19 | 427,279 | +0.42(+2.85%) |
Dec 06, 2012 | 14.93 | 15.13 | 14.62 | 14.77 | 640,023 | -0.28(-1.84%) |
Dec 05, 2012 | 14.67 | 15.21 | 14.67 | 15.05 | 516,346 | +0.63(+4.34%) |
Dec 04, 2012 | 14.61 | 14.83 | 14.31 | 14.42 | 435,496 | -0.40(-2.72%) |
Nov 30, 2012 | 14.87 | 15.00 | 14.69 | 14.82 | 488,877 | -0.01(-0.06%) |
Nov 29, 2012 | 14.53 | 14.93 | 14.40 | 14.83 | 552,379 | +0.47(+3.30%) |
Nov 28, 2012 | 14.44 | 14.61 | 13.60 | 14.36 | 981,602 | -0.33(-2.25%) |
Nov 27, 2012 | 14.99 | 15.08 | 14.54 | 14.69 | 747,135 | +0.33(+2.31%) |
Nov 26, 2012 | 14.64 | 14.72 | 14.18 | 14.36 | 389,971 | -0.45(-3.02%) |
Nov 23, 2012 | 14.79 | 14.88 | 14.61 | 14.80 | 127,239 | +0.15(+1.04%) |
Nov 21, 2012 | 14.76 | 14.98 | 14.52 | 14.65 | 531,495 | +0.07(+0.49%) |
Nov 20, 2012 | 14.89 | 15.05 | 14.48 | 14.58 | 335,583 | -0.38(-2.51%) |
Nov 19, 2012 | 14.30 | 14.96 | 14.30 | 14.96 | 590,741 | +1.02(+7.32%) |
Nov 16, 2012 | 13.94 | 14.03 | 13.54 | 13.94 | 623,320 | +0.04(+0.26%) |
Nov 15, 2012 | 13.95 | 14.41 | 13.69 | 13.90 | 611,520 | -0.04(-0.26%) |
Nov 14, 2012 | 14.10 | 14.12 | 13.77 | 13.94 | 549,444 | -0.05(-0.38%) |
Nov 13, 2012 | 13.83 | 14.28 | 13.70 | 13.99 | 439,016 | -0.05(-0.37%) |
Nov 12, 2012 | 14.50 | 14.50 | 13.89 | 14.04 | 484,692 | -0.41(-2.81%) |
Nov 09, 2012 | 14.26 | 14.75 | 14.07 | 14.45 | 849,862 | +0.06(+0.42%) |
Nov 08, 2012 | 15.06 | 15.25 | 14.34 | 14.39 | 827,483 | -0.57(-3.81%) |
Nov 07, 2012 | 15.43 | 15.68 | 14.76 | 14.96 | 978,866 | -1.01(-6.33%) |
Nov 06, 2012 | 15.71 | 16.03 | 15.55 | 15.97 | 680,480 | +0.40(+2.55%) |
Nov 05, 2012 | 15.37 | 15.74 | 15.29 | 15.57 | 744,847 | +0.07(+0.45%) |
Nov 02, 2012 | 15.72 | 15.90 | 15.34 | 15.50 | 814,460 | -0.22(-1.43%) |
Nov 01, 2012 | 14.91 | 15.79 | 14.68 | 15.73 | 971,993 | +1.08(+7.38%) |
Oct 31, 2012 | 14.60 | 14.92 | 14.05 | 14.65 | 1,039,104 | +0.11(+0.77%) |
Oct 26, 2012 | 14.74 | 14.53 | 14.53 | 14.53 | 500,050 | -0.27(-1.81%) |
Oct 25, 2012 | 14.81 | 14.94 | 14.50 | 14.80 | 407,946 | +0.17(+1.18%) |
Oct 24, 2012 | 15.29 | 15.58 | 14.47 | 14.63 | 826,042 | -0.50(-3.31%) |
Oct 23, 2012 | 15.37 | 15.37 | 14.74 | 15.13 | 511,836 | -0.99(-6.11%) |
Oct 19, 2012 | 16.56 | 16.63 | 15.93 | 16.12 | 479,783 | -0.54(-3.27%) |
Oct 18, 2012 | 16.67 | 16.82 | 16.36 | 16.66 | 446,235 | -0.10(-0.57%) |
Oct 17, 2012 | 16.30 | 16.79 | 16.18 | 16.76 | 391,465 | +0.49(+3.03%) |
Oct 16, 2012 | 16.03 | 16.44 | 16.03 | 16.26 | 399,534 | +0.35(+2.23%) |
Oct 15, 2012 | 16.09 | 16.12 | 15.52 | 15.91 | 364,109 | -0.24(-1.50%) |
Oct 12, 2012 | 16.67 | 16.88 | 16.01 | 16.15 | 352,359 | -0.50(-3.01%) |
Oct 11, 2012 | 16.63 | 17.08 | 16.53 | 16.65 | 505,615 | +0.29(+1.74%) |
Oct 10, 2012 | 16.40 | 16.57 | 16.09 | 16.37 | 535,173 | -0.02(-0.11%) |
Oct 09, 2012 | 15.76 | 16.45 | 15.76 | 16.38 | 521,463 | +0.58(+3.66%) |
Oct 08, 2012 | 16.10 | 16.12 | 15.68 | 15.80 | 520,019 | -0.50(-3.07%) |
Oct 05, 2012 | 16.69 | 16.78 | 16.18 | 16.31 | 347,478 | -0.29(-1.77%) |
Oct 04, 2012 | 16.53 | 16.92 | 16.40 | 16.60 | 473,011 | +0.32(+1.96%) |
Oct 03, 2012 | 16.32 | 16.36 | 15.82 | 16.28 | 800,044 | -0.14(-0.84%) |
Oct 02, 2012 | 16.65 | 16.88 | 16.19 | 16.42 | 392,108 | -0.04(-0.26%) |
Oct 01, 2012 | 16.56 | 16.82 | 16.42 | 16.46 | 529,424 | +0.23(+1.44%) |
Sep 28, 2012 | 16.46 | 16.55 | 16.06 | 16.23 | 422,905 | -0.40(-2.39%) |
Sep 27, 2012 | 16.49 | 16.76 | 16.32 | 16.63 | 509,403 | +0.34(+2.07%) |
Sep 26, 2012 | 16.65 | 16.81 | 16.07 | 16.29 | 681,764 | -0.39(-2.33%) |
Sep 25, 2012 | 16.90 | 17.20 | 16.66 | 16.68 | 763,336 | -0.09(-0.52%) |
Sep 24, 2012 | 16.64 | 16.90 | 16.51 | 16.76 | 592,686 | -0.16(-0.92%) |
Sep 21, 2012 | 17.12 | 17.27 | 16.62 | 16.92 | 1,141,445 | +0.11(+0.67%) |
Sep 20, 2012 | 16.57 | 17.07 | 16.43 | 16.81 | 643,175 | +0.06(+0.36%) |
Sep 19, 2012 | 17.59 | 17.96 | 16.57 | 16.75 | 1,231,395 | -0.61(-3.53%) |
Sep 18, 2012 | 17.69 | 17.69 | 16.97 | 17.36 | 534,799 | -0.41(-2.33%) |
Sep 17, 2012 | 18.04 | 18.11 | 17.54 | 17.77 | 405,231 | -0.38(-2.09%) |
Sep 14, 2012 | 17.89 | 18.46 | 17.76 | 18.16 | 1,046,878 | +0.55(+3.14%) |
Sep 13, 2012 | 17.17 | 17.76 | 16.82 | 17.60 | 693,527 | +0.57(+3.35%) |
Sep 12, 2012 | 17.13 | 17.24 | 16.73 | 17.03 | 458,839 | +0.17(+1.02%) |
Sep 11, 2012 | 16.46 | 16.90 | 16.32 | 16.86 | 549,645 | +0.49(+3.01%) |
Sep 10, 2012 | 16.51 | 16.77 | 16.32 | 16.37 | 644,098 | -0.06(-0.37%) |
Sep 07, 2012 | 16.12 | 16.44 | 16.05 | 16.43 | 756,193 | +0.48(+3.04%) |
Sep 06, 2012 | 15.48 | 16.20 | 15.44 | 15.94 | 570,683 | +0.58(+3.77%) |
Sep 05, 2012 | 15.27 | 15.52 | 15.19 | 15.36 | 997,424 | +0.15(+0.97%) |
Sep 04, 2012 | 14.94 | 15.34 | 14.79 | 15.22 | 682,075 | +0.30(+2.03%) |
Aug 31, 2012 | 15.17 | 15.27 | 14.44 | 14.91 | 706,709 | -0.03(-0.23%) |
Aug 30, 2012 | 15.37 | 15.37 | 14.85 | 14.95 | 577,807 | -0.54(-3.51%) |
Aug 29, 2012 | 15.51 | 15.59 | 15.19 | 15.49 | 690,485 | +0.24(+1.59%) |
Aug 27, 2012 | 15.41 | 15.47 | 15.12 | 15.25 | 279,037 | -0.10(-0.68%) |
Aug 24, 2012 | 15.23 | 15.48 | 15.04 | 15.36 | 386,723 | +0.07(+0.45%) |
Aug 23, 2012 | 15.78 | 15.82 | 15.28 | 15.29 | 375,914 | -0.50(-3.17%) |
Aug 22, 2012 | 15.68 | 15.88 | 15.40 | 15.79 | 480,823 | +0.10(+0.66%) |
Aug 21, 2012 | 15.79 | 15.97 | 15.59 | 15.68 | 336,414 | +0.06(+0.39%) |
Aug 20, 2012 | 15.84 | 15.84 | 15.35 | 15.62 | 436,955 | -0.28(-1.74%) |
Aug 17, 2012 | 15.75 | 15.96 | 15.50 | 15.90 | 778,539 | +0.24(+1.54%) |
Aug 16, 2012 | 15.05 | 15.79 | 15.02 | 15.66 | 998,989 | +0.71(+4.78%) |
Aug 15, 2012 | 15.31 | 15.37 | 14.90 | 14.94 | 1,184,797 | -0.47(-3.07%) |
Aug 14, 2012 | 15.26 | 15.50 | 15.21 | 15.42 | 631,440 | +0.31(+2.05%) |
Aug 13, 2012 | 15.30 | 15.36 | 14.78 | 15.11 | 573,287 | -0.20(-1.29%) |
Aug 10, 2012 | 15.12 | 15.31 | 14.94 | 15.31 | 455,925 | +0.02(+0.11%) |
Aug 09, 2012 | 15.00 | 15.43 | 14.85 | 15.29 | 387,177 | +0.20(+1.31%) |
Aug 08, 2012 | 14.88 | 15.28 | 14.82 | 15.09 | 699,297 | +0.13(+0.86%) |
Aug 07, 2012 | 14.69 | 15.64 | 14.64 | 14.96 | 1,302,938 | +0.46(+3.20%) |
Aug 06, 2012 | 14.37 | 14.84 | 14.18 | 14.50 | 1,085,712 | +0.09(+0.60%) |
Aug 03, 2012 | 14.05 | 14.64 | 13.92 | 14.41 | 816,345 | +0.83(+6.08%) |
Aug 02, 2012 | 14.90 | 14.96 | 13.48 | 13.59 | 1,840,474 | -1.54(-10.18%) |
Aug 01, 2012 | 16.09 | 16.13 | 15.11 | 15.13 | 1,093,694 | -0.78(-4.92%) |
Jul 31, 2012 | 15.06 | 16.60 | 14.75 | 15.91 | 2,437,275 | +1.75(+12.33%) |
Jul 30, 2012 | 14.17 | 14.46 | 13.96 | 14.16 | 551,227 | -0.01(-0.06%) |
Jul 27, 2012 | 13.53 | 14.29 | 13.24 | 14.17 | 626,368 | +0.78(+5.85%) |
Jul 26, 2012 | 13.39 | 13.53 | 13.09 | 13.39 | 502,069 | +0.35(+2.71%) |
Jul 25, 2012 | 13.39 | 13.62 | 12.76 | 13.03 | 889,957 | -0.28(-2.07%) |
Jul 24, 2012 | 13.90 | 13.99 | 13.14 | 13.31 | 596,058 | -0.59(-4.27%) |
Jul 23, 2012 | 13.99 | 14.14 | 13.74 | 13.90 | 468,958 | -0.52(-3.58%) |
Jul 20, 2012 | 14.24 | 14.61 | 14.16 | 14.42 | 846,430 | +0.03(+0.18%) |
Jul 19, 2012 | 14.03 | 14.43 | 13.94 | 14.39 | 753,988 | +0.53(+3.85%) |
Jul 18, 2012 | 13.53 | 14.18 | 13.39 | 13.86 | 1,048,493 | +0.29(+2.16%) |
Jul 17, 2012 | 13.40 | 13.64 | 12.99 | 13.57 | 527,312 | +0.28(+2.07%) |
Jul 16, 2012 | 13.05 | 13.43 | 12.88 | 13.29 | 540,339 | +0.22(+1.71%) |
Jul 13, 2012 | 12.75 | 13.11 | 12.70 | 13.07 | 370,892 | +0.40(+3.19%) |
Jul 12, 2012 | 12.82 | 12.82 | 12.47 | 12.66 | 961,250 | -0.35(-2.71%) |
Jul 11, 2012 | 12.99 | 13.27 | 12.87 | 13.02 | 803,341 | +0.13(+1.00%) |
Jul 10, 2012 | 13.68 | 13.78 | 12.72 | 12.89 | 1,077,640 | -0.65(-4.83%) |
Jul 09, 2012 | 13.58 | 13.74 | 13.38 | 13.54 | 762,902 | -0.02(-0.13%) |
Jul 06, 2012 | 13.48 | 13.85 | 13.38 | 13.56 | 840,607 | -0.16(-1.19%) |
Jul 05, 2012 | 13.79 | 13.91 | 13.40 | 13.72 | 1,140,014 | -0.09(-0.69%) |
Jul 03, 2012 | 13.23 | 13.92 | 13.23 | 13.82 | 554,018 | +0.72(+5.52%) |
Jul 02, 2012 | 13.16 | 13.29 | 12.66 | 13.09 | 1,154,203 | -0.07(-0.52%) |
Jun 29, 2012 | 12.90 | 13.24 | 12.79 | 13.16 | 1,597,247 | +0.63(+5.01%) |
Jun 28, 2012 | 12.31 | 12.74 | 12.24 | 12.54 | 1,480,772 | +0.11(+0.90%) |
Jun 27, 2012 | 11.92 | 12.55 | 11.91 | 12.42 | 2,349,210 | +0.58(+4.87%) |
Jun 26, 2012 | 11.68 | 12.01 | 11.65 | 11.85 | 1,034,444 | +0.22(+1.92%) |
Jun 25, 2012 | 11.62 | 11.70 | 11.34 | 11.62 | 845,737 | -0.25(-2.10%) |
Jun 22, 2012 | 11.62 | 11.96 | 11.46 | 11.87 | 2,250,985 | +0.42(+3.68%) |
Jun 21, 2012 | 12.17 | 12.23 | 11.38 | 11.45 | 1,817,455 | -0.71(-5.87%) |
Jun 20, 2012 | 12.29 | 12.38 | 11.98 | 12.17 | 1,342,141 | -0.15(-1.19%) |
Jun 19, 2012 | 12.30 | 12.61 | 12.13 | 12.31 | 1,254,017 | +0.15(+1.20%) |
Jun 18, 2012 | 12.14 | 12.30 | 12.05 | 12.17 | 976,632 | -0.18(-1.46%) |
Jun 15, 2012 | 12.23 | 12.36 | 12.07 | 12.35 | 1,912,396 | +0.12(+0.98%) |
Jun 14, 2012 | 12.08 | 12.29 | 11.93 | 12.23 | 1,661,749 | +0.21(+1.72%) |
Jun 13, 2012 | 12.50 | 12.60 | 11.98 | 12.02 | 2,631,008 | -0.66(-5.22%) |
Jun 12, 2012 | 12.98 | 13.03 | 12.48 | 12.68 | 2,186,008 | -0.05(-0.41%) |
Jun 11, 2012 | 13.77 | 13.90 | 12.72 | 12.73 | 967,727 | -0.83(-6.15%) |
Jun 08, 2012 | 13.40 | 13.61 | 13.05 | 13.57 | 680,961 | +0.00(+0.00%) |
Jun 07, 2012 | 14.09 | 14.26 | 13.50 | 13.57 | 786,644 | -0.16(-1.19%) |
Jun 06, 2012 | 13.17 | 13.76 | 13.11 | 13.73 | 1,064,163 | +0.87(+6.76%) |
Jun 05, 2012 | 12.69 | 13.04 | 12.67 | 12.86 | 1,148,644 | +0.15(+1.15%) |
Jun 04, 2012 | 12.90 | 13.12 | 12.44 | 12.72 | 1,484,597 | -0.09(-0.74%) |
Jun 01, 2012 | 12.72 | 13.03 | 12.65 | 12.81 | 1,398,213 | -0.41(-3.12%) |
May 31, 2012 | 13.32 | 13.47 | 12.79 | 13.22 | 816,133 | -0.08(-0.58%) |
May 30, 2012 | 13.76 | 13.78 | 13.15 | 13.30 | 1,508,415 | -0.81(-5.73%) |
May 29, 2012 | 13.97 | 14.19 | 13.80 | 14.11 | 882,460 | +0.67(+4.99%) |
May 25, 2012 | 13.34 | 13.65 | 13.31 | 13.44 | 634,005 | +0.16(+1.23%) |
May 24, 2012 | 13.61 | 13.63 | 12.90 | 13.28 | 794,706 | -0.29(-2.16%) |
May 23, 2012 | 13.21 | 13.59 | 12.70 | 13.57 | 1,412,705 | +0.13(+0.96%) |
May 22, 2012 | 13.86 | 14.24 | 13.33 | 13.44 | 1,254,828 | -0.42(-3.04%) |
May 21, 2012 | 13.02 | 13.97 | 12.94 | 13.86 | 877,144 | +0.89(+6.86%) |
May 18, 2012 | 13.23 | 13.51 | 12.93 | 12.97 | 1,141,452 | -0.13(-0.98%) |
May 17, 2012 | 13.00 | 13.27 | 12.79 | 13.10 | 2,490,007 | +0.07(+0.53%) |
May 16, 2012 | 13.38 | 13.97 | 12.91 | 13.03 | 1,650,211 | -0.09(-0.72%) |
May 15, 2012 | 13.66 | 13.79 | 12.94 | 13.12 | 1,575,705 | -0.57(-4.13%) |
May 14, 2012 | 14.00 | 14.10 | 13.62 | 13.69 | 1,078,899 | -0.57(-4.02%) |
May 11, 2012 | 14.65 | 14.97 | 14.16 | 14.26 | 1,073,179 | -0.61(-4.09%) |
May 10, 2012 | 15.25 | 15.40 | 14.61 | 14.87 | 1,490,548 | +0.03(+0.17%) |
May 09, 2012 | 15.32 | 15.42 | 13.83 | 14.85 | 2,498,455 | -1.53(-9.36%) |
May 08, 2012 | 16.06 | 16.38 | 15.73 | 16.38 | 994,049 | +0.10(+0.63%) |
May 07, 2012 | 16.42 | 16.66 | 15.98 | 16.27 | 890,883 | -0.30(-1.81%) |
May 04, 2012 | 16.71 | 16.81 | 16.16 | 16.57 | 1,770,192 | -0.43(-2.52%) |
May 03, 2012 | 16.82 | 17.01 | 16.39 | 17.00 | 1,743,041 | +0.18(+1.07%) |
May 02, 2012 | 17.17 | 17.18 | 16.68 | 16.82 | 515,740 | -0.60(-3.44%) |