Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.41 | 43.96 | 42.18 | 43.08 | 0 | -0.47(-1.07%) |
Apr 29, 2013 | 44.50 | 44.50 | 43.38 | 43.55 | 420,132 | -0.77(-1.74%) |
Apr 26, 2013 | 43.02 | 44.32 | 42.55 | 44.32 | 600,849 | +1.35(+3.14%) |
Apr 25, 2013 | 42.21 | 43.28 | 42.06 | 42.97 | 0 | +0.73(+1.73%) |
Apr 24, 2013 | 43.62 | 43.89 | 41.67 | 42.24 | 642,626 | -1.28(-2.94%) |
Apr 23, 2013 | 41.78 | 43.62 | 41.17 | 43.52 | 907,286 | +1.99(+4.79%) |
Apr 22, 2013 | 40.75 | 41.64 | 40.33 | 41.53 | 538,375 | +0.77(+1.89%) |
Apr 19, 2013 | 39.94 | 40.84 | 39.94 | 40.76 | 822,115 | +0.74(+1.85%) |
Apr 18, 2013 | 40.66 | 41.00 | 39.38 | 40.02 | 688,490 | -0.62(-1.53%) |
Apr 17, 2013 | 39.11 | 41.06 | 38.60 | 40.64 | 1,066,758 | +1.14(+2.89%) |
Apr 16, 2013 | 38.52 | 40.18 | 37.38 | 39.50 | 1,034,360 | +1.19(+3.11%) |
Apr 15, 2013 | 40.11 | 41.00 | 37.86 | 38.31 | 1,779,994 | -2.13(-5.27%) |
Apr 12, 2013 | 43.10 | 43.17 | 39.93 | 40.44 | 1,298,456 | -2.96(-6.82%) |
Apr 11, 2013 | 41.21 | 43.57 | 40.78 | 43.40 | 7,981,362 | +0.92(+2.18%) |
Apr 10, 2013 | 45.09 | 45.36 | 42.29 | 42.48 | 2,258,574 | -4.18(-8.97%) |
Apr 09, 2013 | 47.43 | 47.47 | 46.22 | 46.66 | 504,777 | -0.84(-1.77%) |
Apr 08, 2013 | 47.02 | 48.20 | 46.19 | 47.50 | 441,058 | +0.94(+2.02%) |
Apr 05, 2013 | 45.48 | 46.93 | 44.91 | 46.56 | 372,836 | +0.36(+0.78%) |
Apr 04, 2013 | 47.13 | 47.91 | 45.03 | 46.20 | 706,750 | -0.61(-1.30%) |
Apr 03, 2013 | 49.97 | 50.40 | 46.40 | 46.81 | 874,995 | -3.28(-6.55%) |
Apr 02, 2013 | 49.28 | 50.26 | 48.94 | 50.09 | 501,163 | +0.56(+1.13%) |
Apr 01, 2013 | 48.56 | 49.88 | 48.33 | 49.53 | 465,307 | +1.06(+2.19%) |
Mar 28, 2013 | 47.48 | 49.31 | 47.44 | 48.47 | 959,512 | +1.10(+2.32%) |
Mar 27, 2013 | 46.13 | 47.85 | 46.05 | 47.37 | 274,158 | +0.36(+0.77%) |
Mar 26, 2013 | 45.23 | 47.94 | 45.02 | 47.01 | 524,608 | +2.11(+4.70%) |
Mar 25, 2013 | 45.18 | 45.84 | 44.30 | 44.90 | 293,883 | -0.08(-0.18%) |
Mar 22, 2013 | 45.98 | 46.10 | 42.33 | 44.98 | 968,269 | -0.77(-1.68%) |
Mar 21, 2013 | 47.03 | 47.94 | 45.46 | 45.75 | 354,464 | -1.70(-3.58%) |
Mar 20, 2013 | 47.19 | 48.37 | 47.00 | 47.45 | 250,927 | +0.70(+1.50%) |
Mar 19, 2013 | 49.26 | 49.69 | 46.36 | 46.75 | 462,120 | -2.29(-4.67%) |
Mar 18, 2013 | 48.45 | 49.96 | 47.56 | 49.04 | 543,842 | -0.33(-0.67%) |
Mar 15, 2013 | 48.75 | 50.51 | 48.44 | 49.37 | 929,991 | +0.71(+1.46%) |
Mar 14, 2013 | 46.45 | 49.49 | 46.08 | 48.66 | 524,442 | +2.23(+4.80%) |
Mar 13, 2013 | 45.97 | 46.85 | 45.52 | 46.43 | 369,319 | +0.14(+0.30%) |
Mar 12, 2013 | 45.53 | 46.73 | 44.93 | 46.29 | 345,800 | +0.79(+1.74%) |
Mar 11, 2013 | 46.15 | 46.49 | 45.29 | 45.50 | 265,154 | -0.77(-1.66%) |
Mar 08, 2013 | 46.19 | 46.61 | 45.50 | 46.27 | 401,557 | +0.50(+1.09%) |
Mar 07, 2013 | 45.11 | 45.80 | 44.71 | 45.77 | 335,611 | +0.53(+1.17%) |
Mar 06, 2013 | 45.50 | 47.74 | 45.22 | 45.24 | 618,313 | +0.10(+0.22%) |
Mar 05, 2013 | 45.64 | 46.53 | 44.70 | 45.14 | 646,637 | -0.32(-0.70%) |
Mar 04, 2013 | 43.02 | 45.52 | 43.00 | 45.46 | 580,018 | +1.81(+4.15%) |
Mar 01, 2013 | 42.37 | 44.32 | 42.04 | 43.65 | 572,714 | +2.36(+5.72%) |
Feb 28, 2013 | 41.37 | 41.56 | 40.18 | 41.29 | 352,196 | +0.86(+2.13%) |
Feb 27, 2013 | 40.08 | 41.12 | 39.50 | 40.43 | 206,559 | +0.35(+0.87%) |
Feb 26, 2013 | 40.73 | 40.99 | 39.32 | 40.08 | 277,340 | -1.35(-3.26%) |
Feb 22, 2013 | 40.84 | 42.00 | 40.03 | 41.43 | 456,599 | +0.80(+1.97%) |
Feb 21, 2013 | 40.81 | 40.97 | 39.92 | 40.63 | 435,204 | -0.37(-0.90%) |
Feb 20, 2013 | 41.35 | 42.65 | 40.82 | 41.00 | 701,607 | -0.10(-0.24%) |
Feb 19, 2013 | 36.46 | 41.64 | 36.00 | 41.10 | 2,039,081 | +5.90(+16.76%) |
Feb 15, 2013 | 33.46 | 35.27 | 32.81 | 35.20 | 848,315 | +2.23(+6.76%) |
Feb 14, 2013 | 33.49 | 33.93 | 32.94 | 32.97 | 243,801 | -0.65(-1.93%) |
Feb 13, 2013 | 33.71 | 33.89 | 33.04 | 33.62 | 190,191 | -0.11(-0.33%) |
Feb 12, 2013 | 35.31 | 35.53 | 33.69 | 33.73 | 372,840 | -1.49(-4.23%) |
Feb 11, 2013 | 34.95 | 35.90 | 34.89 | 35.22 | 215,905 | +0.37(+1.06%) |
Feb 08, 2013 | 35.02 | 35.27 | 34.44 | 34.85 | 153,792 | -0.17(-0.49%) |
Feb 07, 2013 | 35.91 | 35.91 | 34.66 | 35.02 | 328,742 | -0.96(-2.67%) |
Feb 06, 2013 | 36.32 | 36.73 | 35.40 | 35.98 | 255,875 | +0.53(+1.50%) |
Feb 04, 2013 | 33.95 | 35.81 | 33.65 | 35.45 | 699,240 | +1.33(+3.90%) |
Feb 01, 2013 | 34.71 | 34.71 | 33.73 | 34.12 | 382,757 | -0.33(-0.96%) |
Jan 31, 2013 | 34.89 | 35.00 | 33.68 | 34.45 | 564,824 | +1.08(+3.24%) |
Jan 30, 2013 | 34.38 | 34.48 | 32.64 | 33.37 | 501,240 | -1.11(-3.22%) |
Jan 29, 2013 | 35.19 | 35.47 | 33.99 | 34.48 | 402,387 | -0.64(-1.82%) |
Jan 28, 2013 | 35.80 | 35.93 | 34.26 | 35.12 | 414,346 | -0.53(-1.49%) |
Jan 25, 2013 | 35.86 | 35.86 | 34.84 | 35.65 | 371,220 | -0.04(-0.11%) |
Jan 24, 2013 | 35.02 | 36.82 | 34.97 | 35.69 | 389,193 | +0.63(+1.80%) |
Jan 23, 2013 | 35.50 | 35.98 | 34.85 | 35.06 | 236,760 | -0.26(-0.74%) |
Jan 22, 2013 | 35.72 | 36.49 | 34.65 | 35.32 | 415,588 | -0.51(-1.42%) |
Jan 18, 2013 | 34.34 | 36.05 | 34.22 | 35.83 | 710,426 | +1.44(+4.19%) |
Jan 17, 2013 | 34.48 | 34.73 | 33.87 | 34.39 | 235,943 | +0.12(+0.35%) |
Jan 16, 2013 | 34.81 | 34.99 | 34.01 | 34.27 | 267,351 | -0.54(-1.55%) |
Jan 15, 2013 | 33.60 | 34.99 | 33.23 | 34.81 | 604,547 | +1.88(+5.71%) |
Jan 14, 2013 | 33.44 | 33.57 | 32.13 | 32.93 | 1,003,678 | -0.56(-1.67%) |
Jan 11, 2013 | 34.74 | 35.46 | 33.32 | 33.49 | 640,458 | -1.21(-3.49%) |
Jan 10, 2013 | 35.85 | 35.89 | 34.21 | 34.70 | 400,858 | -0.91(-2.56%) |
Jan 09, 2013 | 35.14 | 35.89 | 34.83 | 35.61 | 546,272 | +0.72(+2.06%) |
Jan 08, 2013 | 35.65 | 35.93 | 34.10 | 34.89 | 1,176,426 | -1.25(-3.46%) |
Jan 07, 2013 | 37.08 | 37.21 | 36.01 | 36.14 | 465,171 | -0.71(-1.93%) |
Jan 04, 2013 | 37.36 | 37.38 | 36.40 | 36.85 | 538,516 | -0.19(-0.51%) |
Jan 03, 2013 | 36.64 | 37.42 | 36.10 | 37.04 | 426,003 | +0.55(+1.51%) |
Jan 02, 2013 | 35.79 | 36.52 | 35.00 | 36.49 | 676,494 | +1.49(+4.26%) |
Dec 31, 2012 | 34.86 | 35.22 | 34.48 | 35.00 | 560,633 | +0.28(+0.81%) |
Dec 28, 2012 | 34.66 | 35.32 | 34.52 | 34.72 | 465,793 | -0.32(-0.91%) |
Dec 27, 2012 | 34.75 | 35.20 | 34.19 | 35.04 | 560,726 | +0.27(+0.78%) |
Dec 26, 2012 | 34.32 | 35.21 | 34.19 | 34.77 | 887,858 | +0.69(+2.02%) |
Dec 24, 2012 | 32.85 | 34.14 | 32.85 | 34.08 | 460,867 | +1.24(+3.78%) |
Dec 21, 2012 | 32.50 | 33.00 | 31.54 | 32.84 | 2,617,148 | +0.45(+1.39%) |
Dec 20, 2012 | 31.75 | 32.48 | 31.33 | 32.39 | 475,847 | +0.72(+2.27%) |
Dec 19, 2012 | 30.41 | 32.12 | 30.38 | 31.67 | 578,934 | +0.64(+2.06%) |
Dec 18, 2012 | 30.45 | 31.48 | 30.00 | 31.03 | 662,522 | +1.03(+3.43%) |
Dec 17, 2012 | 30.00 | 30.03 | 28.70 | 30.00 | 734,345 | +0.21(+0.70%) |
Dec 14, 2012 | 28.69 | 30.83 | 28.42 | 29.79 | 1,914,028 | +1.09(+3.80%) |
Dec 13, 2012 | 26.65 | 28.86 | 26.60 | 28.70 | 3,118,897 | +2.37(+9.00%) |
Dec 12, 2012 | 26.11 | 27.00 | 25.82 | 26.33 | 788,578 | +0.32(+1.23%) |
Dec 11, 2012 | 26.86 | 27.35 | 24.90 | 26.01 | 2,631,768 | -1.34(-4.90%) |
Dec 10, 2012 | 22.59 | 27.60 | 21.40 | 27.35 | 3,894,693 | +4.83(+21.42%) |
Dec 07, 2012 | 23.30 | 23.30 | 22.52 | 22.52 | 674,187 | -0.60(-2.57%) |
Dec 06, 2012 | 24.03 | 24.17 | 22.97 | 23.12 | 504,477 | -0.86(-3.59%) |
Dec 05, 2012 | 24.77 | 24.86 | 23.71 | 23.98 | 479,777 | -0.65(-2.64%) |
Dec 04, 2012 | 25.08 | 25.23 | 24.36 | 24.63 | 533,894 | -0.72(-2.84%) |
Nov 30, 2012 | 24.87 | 25.59 | 24.69 | 25.35 | 1,468,757 | +0.59(+2.38%) |
Nov 29, 2012 | 24.90 | 24.97 | 24.28 | 24.76 | 449,707 | -0.14(-0.56%) |
Nov 28, 2012 | 25.08 | 25.08 | 24.24 | 24.90 | 240,190 | -0.29(-1.15%) |
Nov 27, 2012 | 25.40 | 25.75 | 24.97 | 25.19 | 538,209 | -0.50(-1.95%) |
Nov 26, 2012 | 25.99 | 26.03 | 25.58 | 25.69 | 300,601 | -0.32(-1.23%) |
Nov 23, 2012 | 25.93 | 26.25 | 25.67 | 26.01 | 172,879 | +0.11(+0.42%) |
Nov 21, 2012 | 23.95 | 26.80 | 23.73 | 25.90 | 1,013,999 | +2.45(+10.45%) |
Nov 20, 2012 | 22.91 | 23.48 | 22.84 | 23.45 | 255,550 | +0.55(+2.40%) |
Nov 19, 2012 | 22.19 | 22.90 | 22.05 | 22.90 | 382,153 | +0.87(+3.95%) |
Nov 16, 2012 | 20.99 | 22.26 | 20.99 | 22.03 | 422,156 | +0.88(+4.16%) |
Nov 15, 2012 | 20.73 | 21.33 | 20.40 | 21.15 | 394,375 | +0.39(+1.88%) |
Nov 14, 2012 | 20.91 | 21.67 | 20.46 | 20.76 | 549,711 | -0.05(-0.24%) |
Nov 13, 2012 | 19.52 | 21.25 | 19.52 | 20.81 | 946,176 | +0.73(+3.64%) |
Nov 12, 2012 | 18.28 | 20.12 | 18.26 | 20.08 | 1,039,287 | +1.74(+9.49%) |
Nov 09, 2012 | 17.57 | 18.44 | 17.21 | 18.34 | 532,363 | +0.60(+3.38%) |
Nov 08, 2012 | 17.57 | 18.07 | 17.29 | 17.74 | 631,827 | -0.05(-0.28%) |
Nov 07, 2012 | 19.80 | 19.91 | 17.51 | 17.79 | 1,070,196 | -2.41(-11.93%) |
Nov 06, 2012 | 22.03 | 22.35 | 19.90 | 20.20 | 939,659 | -1.99(-8.97%) |
Nov 05, 2012 | 22.00 | 22.97 | 20.68 | 22.19 | 1,299,104 | +0.15(+0.68%) |
Nov 02, 2012 | 21.80 | 22.22 | 21.77 | 22.04 | 369,455 | +0.17(+0.78%) |
Nov 01, 2012 | 22.48 | 23.01 | 21.63 | 21.87 | 478,756 | -0.50(-2.24%) |
Oct 31, 2012 | 23.30 | 23.39 | 22.23 | 22.37 | 341,124 | -0.70(-3.03%) |
Oct 26, 2012 | 23.35 | 23.07 | 23.07 | 23.07 | 281,600 | -0.16(-0.69%) |
Oct 25, 2012 | 23.68 | 23.91 | 23.12 | 23.23 | 400,084 | -0.16(-0.68%) |
Oct 24, 2012 | 23.58 | 24.00 | 23.30 | 23.39 | 203,506 | -0.13(-0.55%) |
Oct 23, 2012 | 22.96 | 23.58 | 22.16 | 23.52 | 505,118 | -0.73(-3.01%) |
Oct 19, 2012 | 25.40 | 25.41 | 24.06 | 24.25 | 412,129 | -1.29(-5.05%) |
Oct 18, 2012 | 25.25 | 25.92 | 25.12 | 25.54 | 287,694 | +0.19(+0.75%) |
Oct 17, 2012 | 25.48 | 25.73 | 25.16 | 25.35 | 249,720 | +0.04(+0.16%) |
Oct 16, 2012 | 25.28 | 25.52 | 24.92 | 25.31 | 192,171 | +0.32(+1.28%) |
Oct 15, 2012 | 25.22 | 25.38 | 24.91 | 24.99 | 171,456 | -0.06(-0.24%) |
Oct 12, 2012 | 25.76 | 25.78 | 24.88 | 25.05 | 156,593 | -0.68(-2.64%) |
Oct 11, 2012 | 26.49 | 26.49 | 25.44 | 25.73 | 165,153 | -0.43(-1.64%) |
Oct 10, 2012 | 25.30 | 26.47 | 25.00 | 26.16 | 528,087 | +0.95(+3.77%) |
Oct 09, 2012 | 26.21 | 26.24 | 24.99 | 25.21 | 502,107 | -1.04(-3.96%) |
Oct 08, 2012 | 26.94 | 26.98 | 26.13 | 26.25 | 379,833 | -0.73(-2.71%) |
Oct 05, 2012 | 25.79 | 27.29 | 25.55 | 26.98 | 526,813 | +1.36(+5.31%) |
Oct 04, 2012 | 24.25 | 25.62 | 24.23 | 25.62 | 388,989 | +1.51(+6.26%) |
Oct 03, 2012 | 23.26 | 24.30 | 23.26 | 24.11 | 349,528 | +0.82(+3.52%) |
Oct 02, 2012 | 23.31 | 23.65 | 22.83 | 23.29 | 356,895 | -0.21(-0.89%) |
Oct 01, 2012 | 23.66 | 24.35 | 23.36 | 23.50 | 234,596 | -0.01(-0.04%) |
Sep 28, 2012 | 23.26 | 23.92 | 23.23 | 23.51 | 368,594 | +0.22(+0.94%) |
Sep 27, 2012 | 23.16 | 23.50 | 22.90 | 23.29 | 219,792 | +0.33(+1.44%) |
Sep 26, 2012 | 23.26 | 23.44 | 22.50 | 22.96 | 290,684 | -0.19(-0.82%) |
Sep 25, 2012 | 23.50 | 24.00 | 23.07 | 23.15 | 290,862 | -0.20(-0.86%) |
Sep 24, 2012 | 23.51 | 23.88 | 23.03 | 23.35 | 166,868 | -0.25(-1.06%) |
Sep 21, 2012 | 22.99 | 23.68 | 22.87 | 23.60 | 423,558 | +0.87(+3.83%) |
Sep 20, 2012 | 22.62 | 22.95 | 22.30 | 22.73 | 171,344 | +0.00(+0.00%) |
Sep 19, 2012 | 22.13 | 22.86 | 22.02 | 22.73 | 353,246 | +0.63(+2.85%) |
Sep 18, 2012 | 21.04 | 22.13 | 21.04 | 22.10 | 243,733 | +0.97(+4.59%) |
Sep 17, 2012 | 20.70 | 21.19 | 20.66 | 21.13 | 315,600 | +0.44(+2.13%) |
Sep 14, 2012 | 20.35 | 21.19 | 20.03 | 20.69 | 406,181 | +0.37(+1.82%) |
Sep 13, 2012 | 20.53 | 20.82 | 20.16 | 20.32 | 448,280 | -0.40(-1.93%) |
Sep 12, 2012 | 19.26 | 21.51 | 19.21 | 20.72 | 829,013 | +1.64(+8.60%) |
Sep 11, 2012 | 18.22 | 19.18 | 18.22 | 19.08 | 370,529 | +0.79(+4.32%) |
Sep 10, 2012 | 18.12 | 18.35 | 17.90 | 18.29 | 157,491 | +0.00(+0.00%) |
Sep 07, 2012 | 17.64 | 18.31 | 17.64 | 18.29 | 223,024 | +0.42(+2.35%) |
Sep 06, 2012 | 17.57 | 17.89 | 17.36 | 17.87 | 301,459 | +0.41(+2.35%) |
Sep 05, 2012 | 17.52 | 18.47 | 17.10 | 17.46 | 441,630 | -1.03(-5.57%) |
Sep 04, 2012 | 18.21 | 18.53 | 17.95 | 18.49 | 235,117 | +0.33(+1.82%) |
Aug 31, 2012 | 17.92 | 18.27 | 17.32 | 18.16 | 686,897 | +0.38(+2.14%) |
Aug 30, 2012 | 17.85 | 17.94 | 17.59 | 17.78 | 165,388 | -0.29(-1.60%) |
Aug 29, 2012 | 18.21 | 18.50 | 17.99 | 18.07 | 188,013 | +0.24(+1.35%) |
Aug 27, 2012 | 17.53 | 17.85 | 17.41 | 17.83 | 198,211 | +0.35(+2.00%) |
Aug 24, 2012 | 17.65 | 17.83 | 17.40 | 17.48 | 429,214 | -0.30(-1.69%) |
Aug 23, 2012 | 17.67 | 17.83 | 17.47 | 17.78 | 100,905 | +0.04(+0.23%) |
Aug 22, 2012 | 17.71 | 18.00 | 17.61 | 17.74 | 133,900 | -0.03(-0.17%) |
Aug 21, 2012 | 17.74 | 18.20 | 17.47 | 17.77 | 391,098 | +0.12(+0.68%) |
Aug 20, 2012 | 17.26 | 17.72 | 17.02 | 17.65 | 320,587 | +0.40(+2.32%) |
Aug 17, 2012 | 17.26 | 17.33 | 17.00 | 17.25 | 223,513 | -0.05(-0.29%) |
Aug 16, 2012 | 16.96 | 17.57 | 16.64 | 17.30 | 181,145 | +0.25(+1.47%) |
Aug 15, 2012 | 16.47 | 17.12 | 16.41 | 17.05 | 248,808 | +0.48(+2.90%) |
Aug 14, 2012 | 15.95 | 16.60 | 15.60 | 16.57 | 382,755 | +0.78(+4.94%) |
Aug 13, 2012 | 14.95 | 15.88 | 14.88 | 15.79 | 386,337 | +0.29(+1.87%) |
Aug 10, 2012 | 15.63 | 15.80 | 15.20 | 15.50 | 363,907 | -0.38(-2.39%) |
Aug 09, 2012 | 15.16 | 16.06 | 14.84 | 15.88 | 1,592,040 | +0.72(+4.75%) |
Aug 08, 2012 | 15.24 | 15.39 | 14.59 | 15.16 | 327,967 | -0.20(-1.30%) |
Aug 07, 2012 | 16.42 | 16.42 | 14.91 | 15.36 | 430,398 | -1.32(-7.91%) |
Aug 06, 2012 | 16.83 | 17.34 | 16.66 | 16.68 | 182,235 | -0.09(-0.54%) |
Aug 03, 2012 | 16.79 | 17.24 | 16.59 | 16.77 | 167,358 | +0.24(+1.45%) |
Aug 02, 2012 | 16.80 | 16.82 | 16.16 | 16.53 | 235,644 | -0.44(-2.59%) |
Aug 01, 2012 | 17.53 | 17.61 | 16.85 | 16.97 | 297,425 | -0.49(-2.81%) |
Jul 31, 2012 | 17.50 | 17.66 | 17.03 | 17.46 | 255,042 | -0.37(-2.08%) |
Jul 30, 2012 | 18.23 | 18.23 | 17.38 | 17.83 | 261,800 | -0.39(-2.14%) |
Jul 27, 2012 | 16.54 | 18.37 | 16.54 | 18.22 | 418,752 | +1.65(+9.96%) |
Jul 26, 2012 | 16.60 | 16.98 | 16.40 | 16.57 | 232,297 | +0.23(+1.41%) |
Jul 25, 2012 | 16.05 | 16.48 | 16.05 | 16.34 | 231,342 | +0.35(+2.19%) |
Jul 24, 2012 | 15.85 | 16.15 | 15.66 | 15.99 | 225,926 | +0.14(+0.88%) |
Jul 23, 2012 | 15.31 | 16.00 | 14.93 | 15.85 | 451,455 | +0.17(+1.08%) |
Jul 20, 2012 | 16.24 | 16.24 | 15.54 | 15.68 | 707,402 | -0.80(-4.85%) |
Jul 19, 2012 | 16.21 | 16.55 | 15.70 | 16.48 | 375,728 | +0.09(+0.55%) |
Jul 18, 2012 | 14.41 | 16.71 | 14.25 | 16.39 | 769,606 | +1.70(+11.57%) |
Jul 17, 2012 | 15.28 | 15.28 | 14.39 | 14.69 | 267,942 | -0.59(-3.86%) |
Jul 16, 2012 | 15.45 | 15.56 | 15.05 | 15.28 | 161,919 | -0.47(-2.98%) |
Jul 13, 2012 | 15.84 | 16.15 | 15.70 | 15.75 | 85,656 | -0.09(-0.57%) |
Jul 12, 2012 | 15.90 | 16.20 | 15.77 | 15.84 | 140,737 | -0.25(-1.55%) |
Jul 11, 2012 | 16.03 | 16.16 | 15.58 | 16.09 | 207,098 | +0.08(+0.50%) |
Jul 10, 2012 | 16.18 | 16.44 | 15.99 | 16.01 | 223,411 | +0.02(+0.13%) |
Jul 09, 2012 | 15.50 | 16.20 | 15.25 | 15.99 | 242,817 | +0.45(+2.90%) |
Jul 06, 2012 | 15.02 | 15.90 | 14.97 | 15.54 | 233,652 | +0.33(+2.17%) |
Jul 05, 2012 | 14.38 | 15.35 | 14.33 | 15.21 | 259,475 | +0.84(+5.85%) |
Jul 03, 2012 | 13.95 | 14.50 | 13.80 | 14.37 | 192,291 | +0.38(+2.68%) |
Jul 02, 2012 | 13.54 | 14.00 | 13.45 | 13.99 | 194,919 | +0.43(+3.21%) |
Jun 29, 2012 | 13.70 | 13.85 | 13.52 | 13.56 | 204,788 | +0.16(+1.19%) |
Jun 28, 2012 | 13.35 | 13.56 | 13.20 | 13.40 | 207,439 | -0.03(-0.22%) |
Jun 27, 2012 | 13.48 | 13.83 | 13.37 | 13.43 | 139,184 | +0.03(+0.22%) |
Jun 26, 2012 | 13.30 | 13.57 | 13.08 | 13.40 | 253,228 | +0.24(+1.82%) |
Jun 25, 2012 | 12.99 | 13.27 | 12.85 | 13.16 | 131,961 | -0.06(-0.45%) |
Jun 22, 2012 | 13.03 | 13.30 | 12.88 | 13.22 | 150,390 | +0.23(+1.77%) |
Jun 21, 2012 | 12.94 | 13.31 | 12.90 | 12.99 | 145,758 | +0.07(+0.54%) |
Jun 20, 2012 | 12.83 | 13.02 | 12.71 | 12.92 | 157,646 | +0.04(+0.31%) |
Jun 19, 2012 | 12.84 | 13.03 | 12.60 | 12.88 | 248,153 | +0.02(+0.16%) |
Jun 18, 2012 | 11.39 | 13.48 | 11.02 | 12.86 | 1,772,381 | -1.02(-7.35%) |
Jun 15, 2012 | 13.40 | 14.15 | 13.35 | 13.88 | 442,384 | +0.43(+3.20%) |
Jun 14, 2012 | 13.08 | 13.59 | 13.06 | 13.45 | 189,955 | +0.40(+3.07%) |
Jun 13, 2012 | 13.11 | 13.23 | 12.88 | 13.05 | 194,774 | -0.07(-0.53%) |
Jun 12, 2012 | 12.47 | 13.13 | 12.32 | 13.12 | 131,680 | +0.75(+6.06%) |
Jun 11, 2012 | 12.84 | 12.84 | 12.37 | 12.37 | 72,860 | -0.31(-2.44%) |
Jun 08, 2012 | 12.30 | 12.74 | 12.08 | 12.68 | 72,260 | +0.33(+2.67%) |
Jun 07, 2012 | 12.35 | 12.65 | 12.25 | 12.35 | 90,135 | +0.13(+1.06%) |
Jun 06, 2012 | 11.92 | 12.24 | 11.92 | 12.22 | 84,986 | +0.38(+3.21%) |
Jun 05, 2012 | 11.86 | 12.05 | 11.67 | 11.84 | 97,693 | -0.07(-0.59%) |
Jun 04, 2012 | 11.98 | 12.17 | 11.71 | 11.91 | 184,052 | -0.04(-0.33%) |
Jun 01, 2012 | 12.68 | 12.68 | 11.74 | 11.95 | 383,986 | -1.06(-8.15%) |
May 31, 2012 | 12.56 | 13.20 | 12.37 | 13.01 | 303,414 | +0.44(+3.50%) |
May 30, 2012 | 12.83 | 13.00 | 12.47 | 12.57 | 177,016 | -0.43(-3.31%) |
May 29, 2012 | 12.86 | 13.00 | 12.76 | 13.00 | 337,050 | +0.27(+2.12%) |
May 25, 2012 | 12.40 | 12.81 | 12.21 | 12.73 | 113,634 | +0.26(+2.09%) |
May 24, 2012 | 11.93 | 12.65 | 11.81 | 12.47 | 353,901 | +0.54(+4.53%) |
May 23, 2012 | 12.27 | 12.27 | 11.76 | 11.93 | 211,764 | -0.47(-3.79%) |
May 22, 2012 | 12.24 | 12.69 | 12.19 | 12.40 | 142,363 | +0.16(+1.31%) |
May 21, 2012 | 12.49 | 12.49 | 12.17 | 12.24 | 151,868 | -0.21(-1.69%) |
May 18, 2012 | 12.35 | 12.57 | 12.23 | 12.45 | 487,876 | -0.02(-0.16%) |
May 17, 2012 | 12.93 | 12.97 | 12.31 | 12.47 | 187,775 | -0.47(-3.63%) |
May 16, 2012 | 13.48 | 13.50 | 12.92 | 12.94 | 108,530 | -0.61(-4.50%) |
May 15, 2012 | 13.53 | 13.67 | 13.42 | 13.55 | 108,615 | -0.01(-0.07%) |
May 14, 2012 | 13.04 | 13.59 | 13.01 | 13.56 | 199,021 | +0.51(+3.91%) |
May 11, 2012 | 13.00 | 13.30 | 12.81 | 13.05 | 384,758 | -0.54(-3.97%) |
May 10, 2012 | 13.35 | 13.75 | 13.29 | 13.59 | 241,233 | +0.35(+2.64%) |
May 09, 2012 | 13.05 | 13.47 | 12.80 | 13.24 | 208,687 | -0.07(-0.53%) |
May 08, 2012 | 13.01 | 13.44 | 12.96 | 13.31 | 100,261 | +0.14(+1.06%) |
May 07, 2012 | 12.60 | 13.25 | 12.55 | 13.17 | 75,778 | +0.48(+3.78%) |
May 04, 2012 | 12.93 | 12.93 | 12.50 | 12.69 | 96,866 | -0.32(-2.46%) |
May 03, 2012 | 13.20 | 13.28 | 12.75 | 13.01 | 77,854 | -0.18(-1.36%) |
May 02, 2012 | 13.16 | 13.32 | 13.01 | 13.19 | 89,047 | -0.02(-0.15%) |