Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 24,216 | +0.07(+0.39%) |
Apr 29, 2013 | 17.72 | 17.83 | 17.50 | 17.82 | 48,167 | +0.23(+1.28%) |
Apr 26, 2013 | 17.67 | 17.64 | 17.56 | 17.59 | 38,325 | +0.04(+0.20%) |
Apr 25, 2013 | 17.41 | 17.57 | 17.41 | 17.56 | 38,003 | +0.31(+1.80%) |
Apr 24, 2013 | 17.10 | 17.25 | 17.10 | 17.25 | 25,245 | +0.01(+0.06%) |
Apr 23, 2013 | 17.19 | 17.33 | 17.18 | 17.24 | 98,592 | -0.02(-0.12%) |
Apr 22, 2013 | 17.22 | 17.26 | 17.07 | 17.26 | 58,750 | -0.04(-0.23%) |
Apr 19, 2013 | 17.17 | 17.30 | 17.16 | 17.30 | 130,706 | +0.63(+3.80%) |
Apr 18, 2013 | 16.74 | 16.76 | 16.60 | 16.67 | 37,511 | -0.05(-0.32%) |
Apr 17, 2013 | 16.71 | 16.73 | 16.48 | 16.72 | 37,831 | -0.03(-0.18%) |
Apr 16, 2013 | 16.77 | 16.77 | 16.66 | 16.75 | 74,123 | -0.01(-0.06%) |
Apr 15, 2013 | 16.97 | 16.99 | 16.65 | 16.76 | 34,554 | -0.41(-2.39%) |
Apr 12, 2013 | 16.95 | 17.19 | 16.95 | 17.17 | 39,439 | -0.11(-0.64%) |
Apr 11, 2013 | 17.10 | 17.29 | 17.10 | 17.28 | 131,782 | +0.29(+1.71%) |
Apr 10, 2013 | 16.95 | 17.10 | 16.95 | 16.99 | 368,675 | -0.10(-0.59%) |
Apr 09, 2013 | 16.90 | 17.11 | 16.80 | 17.09 | 37,124 | +0.11(+0.65%) |
Apr 08, 2013 | 16.75 | 17.00 | 16.75 | 16.98 | 106,009 | -0.24(-1.39%) |
Apr 05, 2013 | 16.63 | 17.22 | 16.63 | 17.22 | 283,963 | -0.49(-2.77%) |
Apr 04, 2013 | 17.60 | 17.71 | 17.60 | 17.71 | 32,398 | +0.00(+0.00%) |
Apr 03, 2013 | 17.64 | 17.75 | 17.63 | 17.71 | 57,334 | -0.03(-0.17%) |
Apr 02, 2013 | 17.67 | 17.76 | 17.62 | 17.74 | 38,088 | +0.21(+1.20%) |
Apr 01, 2013 | 17.47 | 17.61 | 17.47 | 17.53 | 72,407 | -0.12(-0.68%) |
Mar 28, 2013 | 17.46 | 17.65 | 17.46 | 17.65 | 43,158 | -0.02(-0.11%) |
Mar 27, 2013 | 17.51 | 17.67 | 17.51 | 17.67 | 60,494 | +0.17(+0.97%) |
Mar 26, 2013 | 17.45 | 17.52 | 17.41 | 17.50 | 42,478 | +0.13(+0.75%) |
Mar 25, 2013 | 17.36 | 17.53 | 17.27 | 17.37 | 45,638 | -0.11(-0.63%) |
Mar 22, 2013 | 17.32 | 17.48 | 17.30 | 17.48 | 72,089 | +0.11(+0.62%) |
Mar 21, 2013 | 17.40 | 17.44 | 17.30 | 17.37 | 70,569 | -0.03(-0.16%) |
Mar 20, 2013 | 17.39 | 17.44 | 17.25 | 17.40 | 55,381 | +0.17(+0.99%) |
Mar 19, 2013 | 17.27 | 17.28 | 17.16 | 17.23 | 39,685 | -0.04(-0.23%) |
Mar 18, 2013 | 17.12 | 17.31 | 17.12 | 17.27 | 36,256 | -0.47(-2.65%) |
Mar 15, 2013 | 17.83 | 17.83 | 17.72 | 17.74 | 46,842 | +0.12(+0.68%) |
Mar 14, 2013 | 17.43 | 17.67 | 17.43 | 17.62 | 45,558 | +0.07(+0.40%) |
Mar 13, 2013 | 17.38 | 17.56 | 17.38 | 17.55 | 35,739 | -0.13(-0.74%) |
Mar 12, 2013 | 17.53 | 17.76 | 17.53 | 17.68 | 50,393 | -0.11(-0.62%) |
Mar 11, 2013 | 17.84 | 17.84 | 17.74 | 17.79 | 34,217 | +0.20(+1.14%) |
Mar 08, 2013 | 17.37 | 17.64 | 17.37 | 17.59 | 82,479 | +0.10(+0.57%) |
Mar 07, 2013 | 17.45 | 17.55 | 17.37 | 17.49 | 140,702 | +0.26(+1.51%) |
Mar 06, 2013 | 17.32 | 17.32 | 17.16 | 17.23 | 71,304 | -0.28(-1.60%) |
Mar 05, 2013 | 17.37 | 17.54 | 17.21 | 17.51 | 70,990 | +0.06(+0.34%) |
Mar 04, 2013 | 17.42 | 17.45 | 17.37 | 17.45 | 31,214 | -0.03(-0.17%) |
Mar 01, 2013 | 17.19 | 17.48 | 17.19 | 17.48 | 54,393 | +0.07(+0.40%) |
Feb 28, 2013 | 17.38 | 17.41 | 17.26 | 17.41 | 55,963 | +0.25(+1.46%) |
Feb 27, 2013 | 16.85 | 17.18 | 16.85 | 17.16 | 81,793 | +0.76(+4.63%) |
Feb 26, 2013 | 16.42 | 16.42 | 16.21 | 16.40 | 48,870 | -0.24(-1.44%) |
Feb 22, 2013 | 16.52 | 16.65 | 16.44 | 16.64 | 321,983 | +0.03(+0.18%) |
Feb 21, 2013 | 16.39 | 16.64 | 16.39 | 16.61 | 45,221 | +0.11(+0.67%) |
Feb 20, 2013 | 16.62 | 16.70 | 16.48 | 16.50 | 59,187 | +0.07(+0.43%) |
Feb 19, 2013 | 16.44 | 16.50 | 16.42 | 16.43 | 46,453 | +0.27(+1.67%) |
Feb 15, 2013 | 16.17 | 16.18 | 16.12 | 16.16 | 65,811 | -0.07(-0.43%) |
Feb 14, 2013 | 16.10 | 16.23 | 16.10 | 16.23 | 33,475 | -0.27(-1.64%) |
Feb 13, 2013 | 16.40 | 16.50 | 16.40 | 16.50 | 32,659 | +0.05(+0.30%) |
Feb 12, 2013 | 16.35 | 16.45 | 16.35 | 16.45 | 42,145 | +0.09(+0.55%) |
Feb 11, 2013 | 16.25 | 16.45 | 16.25 | 16.36 | 32,193 | +0.04(+0.25%) |
Feb 08, 2013 | 16.46 | 16.46 | 16.32 | 16.32 | 55,900 | +0.24(+1.49%) |
Feb 07, 2013 | 15.96 | 16.10 | 15.93 | 16.08 | 39,898 | +0.07(+0.44%) |
Feb 06, 2013 | 15.80 | 16.01 | 15.70 | 16.01 | 39,044 | +0.35(+2.23%) |
Feb 04, 2013 | 15.73 | 15.74 | 15.56 | 15.66 | 37,734 | -0.32(-2.00%) |
Feb 01, 2013 | 15.97 | 15.99 | 15.86 | 15.98 | 35,763 | -0.04(-0.25%) |
Jan 31, 2013 | 16.01 | 16.03 | 15.93 | 16.02 | 110,893 | +0.02(+0.12%) |
Jan 30, 2013 | 15.99 | 16.02 | 15.97 | 16.00 | 64,294 | +0.12(+0.76%) |
Jan 29, 2013 | 15.84 | 15.89 | 15.84 | 15.88 | 45,339 | -0.03(-0.19%) |
Jan 28, 2013 | 15.99 | 15.99 | 15.82 | 15.91 | 47,217 | -0.10(-0.62%) |
Jan 25, 2013 | 16.00 | 16.03 | 15.90 | 16.01 | 68,678 | +0.01(+0.06%) |
Jan 24, 2013 | 15.85 | 16.03 | 15.80 | 16.00 | 41,672 | +0.08(+0.50%) |
Jan 23, 2013 | 15.82 | 15.94 | 15.79 | 15.92 | 69,369 | +0.32(+2.05%) |
Jan 22, 2013 | 15.59 | 15.61 | 15.47 | 15.60 | 39,391 | +0.18(+1.17%) |
Jan 18, 2013 | 15.22 | 15.43 | 15.22 | 15.42 | 20,385 | -0.20(-1.28%) |
Jan 17, 2013 | 15.45 | 15.68 | 15.45 | 15.62 | 109,833 | -0.12(-0.76%) |
Jan 16, 2013 | 15.70 | 15.74 | 15.65 | 15.74 | 37,898 | -0.10(-0.63%) |
Jan 15, 2013 | 15.55 | 15.84 | 15.55 | 15.84 | 42,445 | +0.16(+1.02%) |
Jan 14, 2013 | 15.42 | 15.70 | 15.42 | 15.68 | 55,869 | +0.09(+0.58%) |
Jan 12, 2013 | 15.34 | 15.59 | 15.34 | 15.59 | 45,425 | +0.00(+0.00%) |
Jan 11, 2013 | 15.34 | 15.59 | 15.34 | 15.59 | 45,425 | -0.11(-0.70%) |
Jan 10, 2013 | 15.74 | 15.74 | 15.59 | 15.70 | 32,938 | -0.11(-0.70%) |
Jan 09, 2013 | 15.82 | 15.82 | 15.71 | 15.81 | 48,994 | +0.02(+0.13%) |
Jan 08, 2013 | 15.77 | 15.81 | 15.66 | 15.79 | 30,473 | -0.10(-0.63%) |
Jan 07, 2013 | 15.72 | 15.89 | 15.72 | 15.89 | 83,868 | -0.22(-1.37%) |
Jan 04, 2013 | 15.84 | 16.11 | 15.84 | 16.11 | 261,195 | +0.12(+0.75%) |
Jan 03, 2013 | 16.10 | 16.10 | 15.98 | 15.99 | 50,643 | -0.39(-2.38%) |
Jan 02, 2013 | 16.20 | 16.40 | 15.83 | 16.38 | 65,259 | +0.55(+3.47%) |
Dec 31, 2012 | 15.78 | 15.89 | 15.62 | 15.83 | 45,184 | +0.09(+0.57%) |
Dec 28, 2012 | 15.62 | 15.75 | 15.62 | 15.74 | 47,443 | +0.00(+0.00%) |
Dec 27, 2012 | 15.75 | 15.75 | 15.55 | 15.74 | 46,252 | -0.02(-0.13%) |
Dec 26, 2012 | 15.60 | 15.79 | 15.60 | 15.76 | 70,391 | +0.01(+0.06%) |
Dec 24, 2012 | 15.51 | 15.80 | 15.51 | 15.75 | 35,712 | +0.13(+0.83%) |
Dec 21, 2012 | 15.57 | 15.77 | 15.54 | 15.62 | 682,567 | -0.28(-1.76%) |
Dec 20, 2012 | 15.62 | 15.92 | 15.60 | 15.90 | 105,776 | +0.14(+0.89%) |
Dec 19, 2012 | 15.61 | 15.83 | 15.61 | 15.76 | 334,096 | -0.19(-1.19%) |
Dec 18, 2012 | 15.83 | 16.04 | 15.80 | 15.95 | 1,738,658 | +0.09(+0.57%) |
Dec 17, 2012 | 16.24 | 16.24 | 15.60 | 15.86 | 41,170 | -0.49(-3.00%) |
Dec 14, 2012 | 16.14 | 16.38 | 16.14 | 16.35 | 43,174 | +0.47(+2.96%) |
Dec 13, 2012 | 15.78 | 15.95 | 15.78 | 15.88 | 39,589 | -0.13(-0.81%) |
Dec 12, 2012 | 15.79 | 16.14 | 15.79 | 16.01 | 60,541 | -0.05(-0.31%) |
Dec 11, 2012 | 15.93 | 16.14 | 15.93 | 16.06 | 27,274 | +0.49(+3.15%) |
Dec 10, 2012 | 15.57 | 15.58 | 15.47 | 15.57 | 37,565 | -0.02(-0.13%) |
Dec 07, 2012 | 15.65 | 15.67 | 15.52 | 15.59 | 21,920 | -0.02(-0.13%) |
Dec 06, 2012 | 15.58 | 15.62 | 15.52 | 15.61 | 44,427 | +0.07(+0.45%) |
Dec 05, 2012 | 15.44 | 15.70 | 15.44 | 15.54 | 78,328 | +0.15(+0.97%) |
Dec 04, 2012 | 15.17 | 15.42 | 15.17 | 15.39 | 40,274 | -0.23(-1.47%) |
Nov 30, 2012 | 15.43 | 15.63 | 15.43 | 15.62 | 27,832 | -0.21(-1.33%) |
Nov 29, 2012 | 15.80 | 15.90 | 15.72 | 15.83 | 31,726 | +0.11(+0.70%) |
Nov 28, 2012 | 15.64 | 15.79 | 15.60 | 15.72 | 35,499 | +0.03(+0.19%) |
Nov 27, 2012 | 15.55 | 15.78 | 15.55 | 15.69 | 24,653 | +0.14(+0.90%) |
Nov 26, 2012 | 15.42 | 15.65 | 15.42 | 15.55 | 42,894 | -0.28(-1.77%) |
Nov 24, 2012 | 15.66 | 15.85 | 15.66 | 15.83 | 21,683 | +0.00(+0.00%) |
Nov 23, 2012 | 15.66 | 15.85 | 15.66 | 15.83 | 21,683 | +0.04(+0.25%) |
Nov 21, 2012 | 15.57 | 15.80 | 15.55 | 15.79 | 22,517 | +0.24(+1.54%) |
Nov 20, 2012 | 15.47 | 15.55 | 15.44 | 15.55 | 53,725 | -0.20(-1.27%) |
Nov 19, 2012 | 15.48 | 15.76 | 15.48 | 15.75 | 27,590 | +0.25(+1.61%) |
Nov 16, 2012 | 15.36 | 15.60 | 15.36 | 15.50 | 34,997 | -0.13(-0.83%) |
Nov 15, 2012 | 15.57 | 15.65 | 15.51 | 15.63 | 36,319 | +0.11(+0.71%) |
Nov 14, 2012 | 15.53 | 15.67 | 15.52 | 15.52 | 26,416 | -0.19(-1.21%) |
Nov 13, 2012 | 15.62 | 15.76 | 15.58 | 15.71 | 17,501 | -0.16(-1.01%) |
Nov 12, 2012 | 15.71 | 15.92 | 15.71 | 15.87 | 60,960 | +0.09(+0.57%) |
Nov 09, 2012 | 15.75 | 15.80 | 15.60 | 15.78 | 93,260 | -0.02(-0.13%) |
Nov 08, 2012 | 15.88 | 16.01 | 15.78 | 15.80 | 25,802 | -0.17(-1.06%) |
Nov 07, 2012 | 15.88 | 16.05 | 15.78 | 15.97 | 23,630 | -0.34(-2.08%) |
Nov 06, 2012 | 16.20 | 16.35 | 16.19 | 16.31 | 50,796 | -0.01(-0.06%) |
Nov 05, 2012 | 16.22 | 16.32 | 16.10 | 16.32 | 45,533 | -0.09(-0.55%) |
Nov 02, 2012 | 16.31 | 16.43 | 16.31 | 16.41 | 31,909 | +0.17(+1.05%) |
Nov 01, 2012 | 16.13 | 16.28 | 16.13 | 16.24 | 21,886 | +0.34(+2.14%) |
Oct 31, 2012 | 16.13 | 16.13 | 15.80 | 15.90 | 57,866 | -0.10(-0.62%) |
Oct 26, 2012 | 16.00 | 16.00 | 16.00 | 0 | -0.19(-1.17%) | |
Oct 25, 2012 | 16.19 | 16.25 | 16.12 | 16.19 | 127,878 | +0.09(+0.56%) |
Oct 24, 2012 | 15.57 | 16.26 | 15.57 | 16.10 | 52,243 | +0.53(+3.40%) |
Oct 23, 2012 | 15.47 | 15.61 | 15.41 | 15.57 | 37,076 | +0.17(+1.10%) |
Oct 19, 2012 | 15.51 | 15.51 | 15.30 | 15.40 | 26,757 | -0.20(-1.28%) |
Oct 18, 2012 | 15.54 | 15.63 | 15.49 | 15.60 | 21,705 | +0.00(+0.00%) |
Oct 17, 2012 | 15.50 | 15.60 | 15.47 | 15.60 | 33,031 | +0.10(+0.65%) |
Oct 16, 2012 | 15.22 | 15.50 | 15.18 | 15.50 | 47,285 | +0.15(+0.98%) |
Oct 15, 2012 | 15.26 | 15.36 | 15.18 | 15.35 | 43,605 | +0.19(+1.25%) |
Oct 12, 2012 | 15.18 | 15.20 | 15.07 | 15.16 | 29,733 | -0.34(-2.19%) |
Oct 11, 2012 | 15.30 | 15.50 | 15.30 | 15.50 | 22,328 | +0.21(+1.37%) |
Oct 10, 2012 | 15.39 | 15.39 | 15.25 | 15.29 | 23,062 | -0.26(-1.67%) |
Oct 09, 2012 | 15.51 | 15.55 | 15.35 | 15.55 | 25,862 | +0.13(+0.84%) |
Oct 08, 2012 | 15.43 | 15.43 | 15.35 | 15.42 | 203,023 | -0.12(-0.77%) |
Oct 06, 2012 | 15.40 | 15.54 | 15.40 | 15.54 | 1,513,914 | +0.00(+0.00%) |
Oct 05, 2012 | 15.40 | 15.54 | 15.40 | 15.54 | 1,513,914 | +0.19(+1.24%) |
Oct 04, 2012 | 15.04 | 15.36 | 15.04 | 15.35 | 24,706 | +0.00(+0.00%) |
Oct 03, 2012 | 15.24 | 15.38 | 15.17 | 15.35 | 47,189 | +0.28(+1.86%) |
Oct 02, 2012 | 15.08 | 15.10 | 15.00 | 15.07 | 18,902 | -0.05(-0.33%) |
Oct 01, 2012 | 14.93 | 15.12 | 14.93 | 15.12 | 39,819 | +0.20(+1.34%) |
Sep 28, 2012 | 15.00 | 15.00 | 14.78 | 14.92 | 23,915 | -0.11(-0.73%) |
Sep 27, 2012 | 14.90 | 15.03 | 14.86 | 15.03 | 12,294 | +0.47(+3.23%) |
Sep 26, 2012 | 14.60 | 14.67 | 14.49 | 14.56 | 38,822 | -0.17(-1.15%) |
Sep 25, 2012 | 14.82 | 14.85 | 14.62 | 14.73 | 204,323 | -0.20(-1.34%) |
Sep 24, 2012 | 14.83 | 15.05 | 14.80 | 14.93 | 146,496 | +0.17(+1.15%) |
Sep 21, 2012 | 14.80 | 14.84 | 14.72 | 14.76 | 19,967 | +0.01(+0.07%) |
Sep 20, 2012 | 14.53 | 14.75 | 14.53 | 14.75 | 15,983 | -0.10(-0.67%) |
Sep 19, 2012 | 14.89 | 14.90 | 14.82 | 14.85 | 27,271 | -0.15(-1.00%) |
Sep 18, 2012 | 15.00 | 15.00 | 14.93 | 15.00 | 20,260 | +0.05(+0.33%) |
Sep 17, 2012 | 15.00 | 15.03 | 14.93 | 14.95 | 21,258 | -0.20(-1.32%) |
Sep 14, 2012 | 15.17 | 15.24 | 14.93 | 15.15 | 24,315 | +0.22(+1.47%) |
Sep 13, 2012 | 14.57 | 14.93 | 14.52 | 14.93 | 69,747 | +0.34(+2.33%) |
Sep 12, 2012 | 14.64 | 14.68 | 14.50 | 14.59 | 23,915 | +0.29(+2.03%) |
Sep 11, 2012 | 14.30 | 14.36 | 14.25 | 14.30 | 89,590 | -0.36(-2.46%) |
Sep 10, 2012 | 14.66 | 14.70 | 14.57 | 14.66 | 445,448 | -0.05(-0.34%) |
Sep 07, 2012 | 14.56 | 14.71 | 14.49 | 14.71 | 3,747,790 | +0.85(+6.13%) |
Sep 06, 2012 | 13.69 | 13.87 | 13.65 | 13.86 | 30,165 | +0.32(+2.36%) |
Sep 05, 2012 | 13.57 | 13.57 | 13.46 | 13.54 | 11,999 | +0.08(+0.59%) |
Sep 04, 2012 | 13.95 | 13.95 | 13.39 | 13.46 | 11,246 | -0.43(-3.10%) |
Aug 31, 2012 | 13.75 | 13.91 | 13.75 | 13.89 | 16,535 | +0.16(+1.17%) |
Aug 30, 2012 | 13.73 | 13.77 | 13.70 | 13.73 | 9,523 | -0.28(-2.00%) |
Aug 29, 2012 | 13.99 | 14.02 | 13.85 | 14.01 | 15,381 | +0.05(+0.36%) |
Aug 27, 2012 | 13.88 | 14.03 | 13.86 | 13.96 | 24,771 | +0.10(+0.72%) |
Aug 24, 2012 | 13.65 | 13.86 | 13.65 | 13.86 | 19,743 | +0.08(+0.58%) |
Aug 23, 2012 | 13.88 | 13.88 | 13.65 | 13.78 | 13,950 | -0.09(-0.65%) |
Aug 22, 2012 | 13.82 | 13.95 | 13.80 | 13.87 | 18,705 | -0.16(-1.14%) |
Aug 21, 2012 | 14.10 | 14.15 | 13.95 | 14.03 | 7,523 | -0.17(-1.20%) |
Aug 20, 2012 | 14.10 | 14.20 | 14.10 | 14.20 | 15,524 | +0.17(+1.21%) |
Aug 17, 2012 | 14.18 | 14.18 | 13.95 | 14.03 | 8,975 | -0.14(-0.99%) |
Aug 16, 2012 | 14.03 | 14.17 | 14.03 | 14.17 | 14,232 | +0.02(+0.14%) |
Aug 15, 2012 | 14.02 | 14.15 | 14.02 | 14.15 | 18,127 | +0.11(+0.78%) |
Aug 14, 2012 | 14.11 | 14.11 | 13.99 | 14.04 | 10,422 | +0.00(+0.00%) |
Aug 13, 2012 | 13.87 | 14.04 | 13.87 | 14.04 | 10,219 | +0.15(+1.08%) |
Aug 11, 2012 | 13.72 | 13.89 | 13.72 | 13.89 | 16,283 | +0.00(+0.00%) |
Aug 10, 2012 | 13.72 | 13.89 | 13.72 | 13.89 | 16,283 | +0.06(+0.43%) |
Aug 09, 2012 | 13.72 | 13.90 | 13.72 | 13.83 | 23,093 | -0.06(-0.43%) |
Aug 08, 2012 | 13.75 | 13.95 | 13.75 | 13.89 | 7,836 | -0.06(-0.43%) |
Aug 07, 2012 | 14.00 | 14.04 | 13.91 | 13.95 | 13,740 | -0.06(-0.43%) |
Aug 06, 2012 | 14.05 | 14.08 | 14.01 | 14.01 | 12,390 | -0.08(-0.57%) |
Aug 03, 2012 | 14.03 | 14.09 | 14.00 | 14.09 | 12,419 | +0.14(+1.00%) |
Aug 02, 2012 | 13.92 | 13.95 | 13.81 | 13.95 | 11,049 | -0.18(-1.27%) |
Aug 01, 2012 | 14.17 | 14.17 | 13.95 | 14.13 | 18,597 | +0.04(+0.28%) |
Jul 31, 2012 | 14.01 | 14.13 | 14.01 | 14.09 | 27,137 | -0.07(-0.49%) |
Jul 30, 2012 | 14.24 | 14.24 | 14.15 | 14.16 | 12,252 | +0.07(+0.50%) |
Jul 27, 2012 | 13.98 | 14.10 | 13.85 | 14.09 | 10,719 | -0.01(-0.07%) |
Jul 26, 2012 | 14.04 | 14.10 | 14.00 | 14.10 | 14,851 | +0.18(+1.29%) |
Jul 25, 2012 | 13.84 | 13.92 | 13.77 | 13.92 | 26,875 | +0.01(+0.07%) |
Jul 24, 2012 | 13.87 | 13.91 | 13.71 | 13.91 | 18,716 | +0.06(+0.43%) |
Jul 23, 2012 | 13.70 | 13.93 | 13.66 | 13.85 | 39,040 | -0.42(-2.94%) |
Jul 20, 2012 | 14.37 | 14.37 | 14.25 | 14.27 | 15,460 | -0.21(-1.45%) |
Jul 19, 2012 | 14.29 | 14.48 | 14.27 | 14.48 | 29,158 | +0.03(+0.21%) |
Jul 18, 2012 | 14.36 | 14.46 | 14.33 | 14.45 | 19,556 | +0.07(+0.49%) |
Jul 17, 2012 | 14.23 | 14.39 | 14.12 | 14.38 | 22,281 | +0.33(+2.35%) |
Jul 16, 2012 | 14.03 | 14.05 | 13.89 | 14.05 | 28,337 | -0.14(-0.99%) |
Jul 14, 2012 | 14.09 | 14.20 | 14.07 | 14.19 | 14,583 | +0.00(+0.00%) |
Jul 13, 2012 | 14.09 | 14.20 | 14.07 | 14.19 | 14,583 | +0.16(+1.14%) |
Jul 12, 2012 | 14.00 | 14.12 | 13.91 | 14.03 | 21,246 | -0.29(-2.03%) |
Jul 11, 2012 | 14.27 | 14.32 | 14.16 | 14.32 | 17,829 | +0.30(+2.14%) |
Jul 10, 2012 | 14.10 | 14.16 | 14.00 | 14.02 | 14,015 | +0.04(+0.29%) |
Jul 09, 2012 | 14.00 | 14.03 | 13.92 | 13.98 | 16,149 | -0.28(-1.96%) |
Jul 06, 2012 | 14.24 | 14.35 | 14.23 | 14.26 | 27,156 | +0.21(+1.49%) |
Jul 05, 2012 | 13.93 | 14.13 | 13.93 | 14.05 | 16,108 | -0.17(-1.20%) |
Jul 03, 2012 | 14.10 | 14.25 | 14.10 | 14.22 | 20,563 | +0.37(+2.67%) |
Jul 02, 2012 | 13.84 | 13.86 | 13.76 | 13.85 | 12,032 | +0.01(+0.07%) |
Jun 30, 2012 | 13.75 | 13.84 | 13.75 | 13.84 | 17,831 | +0.00(+0.00%) |
Jun 29, 2012 | 13.75 | 13.84 | 13.75 | 13.84 | 18,831 | +0.55(+4.14%) |
Jun 28, 2012 | 13.17 | 13.30 | 13.13 | 13.29 | 20,285 | -0.09(-0.67%) |
Jun 27, 2012 | 13.37 | 13.47 | 13.36 | 13.38 | 31,479 | -0.01(-0.07%) |
Jun 26, 2012 | 13.26 | 13.39 | 13.25 | 13.39 | 24,264 | +0.29(+2.21%) |
Jun 25, 2012 | 13.10 | 13.11 | 13.03 | 13.10 | 14,717 | -0.31(-2.31%) |
Jun 22, 2012 | 13.33 | 13.48 | 13.33 | 13.41 | 35,634 | +0.24(+1.82%) |
Jun 21, 2012 | 13.51 | 13.51 | 13.17 | 13.17 | 13,289 | -0.41(-3.02%) |
Jun 20, 2012 | 13.63 | 13.63 | 13.49 | 13.58 | 16,165 | -0.18(-1.31%) |
Jun 19, 2012 | 13.63 | 13.78 | 13.63 | 13.76 | 32,983 | +0.11(+0.81%) |
Jun 18, 2012 | 13.49 | 13.67 | 13.49 | 13.65 | 26,498 | +0.22(+1.64%) |
Jun 15, 2012 | 13.46 | 13.50 | 13.30 | 13.43 | 69,804 | +0.07(+0.52%) |
Jun 14, 2012 | 13.31 | 13.45 | 13.31 | 13.36 | 28,011 | +0.06(+0.45%) |
Jun 13, 2012 | 13.50 | 13.50 | 13.30 | 13.30 | 12,702 | -0.13(-0.97%) |
Jun 12, 2012 | 13.47 | 13.47 | 13.30 | 13.43 | 18,362 | +0.24(+1.82%) |
Jun 11, 2012 | 13.45 | 13.45 | 13.19 | 13.19 | 22,940 | -0.06(-0.45%) |
Jun 08, 2012 | 13.18 | 13.28 | 13.18 | 13.25 | 12,792 | -0.11(-0.82%) |
Jun 07, 2012 | 13.41 | 13.45 | 13.28 | 13.36 | 48,613 | +0.14(+1.06%) |
Jun 06, 2012 | 13.10 | 13.23 | 13.10 | 13.22 | 18,776 | +0.08(+0.61%) |
Jun 05, 2012 | 13.05 | 13.14 | 13.04 | 13.14 | 24,033 | +0.29(+2.26%) |
Jun 04, 2012 | 12.73 | 12.87 | 12.70 | 12.85 | 29,464 | -0.11(-0.85%) |
Jun 01, 2012 | 12.96 | 12.99 | 12.87 | 12.96 | 37,796 | -0.13(-0.99%) |
May 31, 2012 | 13.11 | 13.11 | 12.95 | 13.09 | 15,669 | +0.19(+1.47%) |
May 30, 2012 | 13.04 | 13.04 | 12.88 | 12.90 | 34,936 | -0.22(-1.68%) |
May 29, 2012 | 13.00 | 13.18 | 13.00 | 13.12 | 222,270 | +0.49(+3.88%) |
May 25, 2012 | 12.72 | 12.72 | 12.62 | 12.63 | 23,040 | -0.24(-1.86%) |
May 24, 2012 | 12.79 | 12.89 | 12.73 | 12.87 | 19,505 | -0.26(-1.98%) |
May 23, 2012 | 13.02 | 13.18 | 12.91 | 13.13 | 31,801 | -0.10(-0.76%) |
May 22, 2012 | 13.35 | 13.37 | 13.19 | 13.23 | 24,469 | -0.29(-2.14%) |
May 21, 2012 | 13.40 | 13.57 | 13.40 | 13.52 | 56,399 | +0.29(+2.19%) |
May 18, 2012 | 13.46 | 13.46 | 13.22 | 13.23 | 19,664 | -0.11(-0.82%) |
May 17, 2012 | 13.50 | 13.50 | 13.33 | 13.34 | 36,142 | -0.28(-2.06%) |
May 16, 2012 | 13.74 | 13.76 | 13.62 | 13.62 | 13,924 | -0.03(-0.22%) |
May 15, 2012 | 13.71 | 13.83 | 13.65 | 13.65 | 25,518 | -0.05(-0.36%) |
May 14, 2012 | 13.75 | 13.75 | 13.63 | 13.70 | 9,765 | -0.10(-0.72%) |
May 11, 2012 | 13.73 | 13.85 | 13.63 | 13.80 | 32,768 | -0.12(-0.86%) |
May 10, 2012 | 13.94 | 13.96 | 13.87 | 13.92 | 9,960 | -0.01(-0.07%) |
May 09, 2012 | 13.90 | 13.95 | 13.84 | 13.93 | 25,139 | -0.11(-0.78%) |
May 08, 2012 | 13.94 | 14.04 | 13.79 | 14.04 | 17,209 | -0.25(-1.75%) |
May 07, 2012 | 14.20 | 14.35 | 14.12 | 14.29 | 22,415 | -0.18(-1.24%) |
May 04, 2012 | 14.43 | 14.50 | 14.37 | 14.47 | 21,485 | -0.13(-0.89%) |
May 03, 2012 | 14.63 | 14.64 | 14.56 | 14.60 | 48,043 | -0.04(-0.27%) |
May 02, 2012 | 14.60 | 14.65 | 14.47 | 14.64 | 86,965 | +0.24(+1.67%) |