Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.63 | 19.74 | 19.53 | 19.67 | 0 | -0.03(-0.17%) |
Apr 29, 2013 | 19.65 | 19.79 | 19.52 | 19.70 | 104,133 | +0.13(+0.64%) |
Apr 26, 2013 | 19.78 | 19.95 | 19.55 | 19.58 | 231,969 | -0.15(-0.77%) |
Apr 25, 2013 | 16.94 | 19.88 | 16.44 | 19.73 | 568,422 | -0.35(-1.76%) |
Apr 24, 2013 | 19.97 | 20.15 | 19.93 | 20.08 | 208,991 | +0.03(+0.17%) |
Apr 23, 2013 | 19.97 | 20.09 | 19.81 | 20.05 | 174,582 | +0.28(+1.40%) |
Apr 22, 2013 | 19.97 | 19.99 | 19.49 | 19.77 | 155,066 | -0.08(-0.42%) |
Apr 19, 2013 | 19.52 | 19.90 | 19.52 | 19.85 | 110,347 | +0.33(+1.68%) |
Apr 18, 2013 | 19.70 | 19.70 | 19.43 | 19.53 | 173,649 | -0.08(-0.43%) |
Apr 17, 2013 | 19.78 | 19.87 | 19.56 | 19.61 | 194,538 | -0.27(-1.35%) |
Apr 16, 2013 | 19.68 | 19.89 | 19.48 | 19.88 | 210,501 | +0.40(+2.07%) |
Apr 15, 2013 | 20.10 | 20.15 | 19.42 | 19.48 | 206,790 | -0.67(-3.33%) |
Apr 12, 2013 | 20.22 | 20.47 | 20.14 | 20.15 | 159,014 | -0.18(-0.91%) |
Apr 11, 2013 | 20.36 | 20.56 | 20.30 | 20.33 | 109,080 | +0.02(+0.08%) |
Apr 10, 2013 | 20.10 | 20.37 | 19.89 | 20.31 | 199,042 | +0.34(+1.68%) |
Apr 09, 2013 | 20.02 | 20.06 | 19.90 | 19.98 | 197,161 | -0.07(-0.34%) |
Apr 08, 2013 | 19.68 | 20.07 | 19.58 | 20.05 | 113,079 | +0.45(+2.31%) |
Apr 05, 2013 | 19.37 | 19.62 | 19.01 | 19.59 | 148,844 | -0.14(-0.72%) |
Apr 04, 2013 | 19.63 | 19.74 | 19.47 | 19.74 | 139,234 | +0.14(+0.73%) |
Apr 03, 2013 | 19.95 | 19.97 | 19.58 | 19.59 | 144,053 | -0.34(-1.73%) |
Apr 02, 2013 | 20.01 | 20.21 | 19.89 | 19.94 | 107,876 | -0.05(-0.25%) |
Apr 01, 2013 | 20.10 | 20.27 | 19.90 | 19.99 | 157,800 | -0.17(-0.83%) |
Mar 28, 2013 | 20.11 | 20.26 | 20.00 | 20.15 | 169,752 | +0.09(+0.46%) |
Mar 27, 2013 | 19.79 | 20.09 | 19.76 | 20.06 | 151,935 | +0.12(+0.59%) |
Mar 26, 2013 | 19.91 | 20.01 | 19.81 | 19.95 | 106,522 | +0.08(+0.38%) |
Mar 25, 2013 | 19.87 | 19.90 | 19.48 | 19.87 | 104,948 | +0.09(+0.47%) |
Mar 22, 2013 | 19.71 | 19.78 | 19.60 | 19.78 | 138,398 | +0.16(+0.81%) |
Mar 21, 2013 | 19.49 | 19.68 | 19.48 | 19.62 | 192,912 | -0.03(-0.17%) |
Mar 20, 2013 | 19.52 | 19.69 | 19.45 | 19.65 | 119,605 | +0.16(+0.82%) |
Mar 19, 2013 | 19.27 | 19.50 | 19.27 | 19.49 | 187,364 | +0.11(+0.56%) |
Mar 18, 2013 | 19.06 | 19.42 | 18.83 | 19.38 | 151,557 | +0.05(+0.24%) |
Mar 15, 2013 | 19.12 | 19.41 | 19.06 | 19.34 | 393,831 | +0.24(+1.25%) |
Mar 14, 2013 | 18.91 | 19.11 | 18.89 | 19.10 | 85,567 | +0.20(+1.07%) |
Mar 13, 2013 | 18.72 | 18.95 | 18.69 | 18.90 | 129,648 | +0.15(+0.81%) |
Mar 12, 2013 | 18.74 | 18.82 | 18.69 | 18.74 | 137,604 | -0.05(-0.27%) |
Mar 11, 2013 | 18.77 | 18.84 | 18.69 | 18.80 | 113,764 | -0.03(-0.13%) |
Mar 08, 2013 | 18.86 | 18.88 | 18.64 | 18.82 | 137,035 | +0.06(+0.31%) |
Mar 07, 2013 | 18.76 | 18.85 | 18.65 | 18.76 | 124,209 | -0.04(-0.22%) |
Mar 06, 2013 | 18.90 | 19.23 | 18.78 | 18.80 | 145,082 | -0.07(-0.36%) |
Mar 05, 2013 | 18.75 | 19.00 | 18.67 | 18.87 | 201,868 | +0.18(+0.94%) |
Mar 04, 2013 | 18.68 | 18.73 | 18.50 | 18.69 | 165,017 | +0.01(+0.04%) |
Mar 01, 2013 | 18.48 | 18.72 | 18.38 | 18.69 | 136,610 | +0.02(+0.09%) |
Feb 28, 2013 | 18.64 | 18.88 | 18.63 | 18.67 | 217,947 | +0.06(+0.32%) |
Feb 27, 2013 | 18.47 | 18.75 | 18.36 | 18.61 | 114,892 | +0.10(+0.54%) |
Feb 26, 2013 | 18.54 | 18.58 | 18.36 | 18.51 | 132,740 | +0.08(+0.41%) |
Feb 25, 2013 | 19.15 | 19.15 | 18.41 | 18.43 | 129,651 | -0.61(-3.22%) |
Feb 22, 2013 | 18.82 | 19.05 | 18.71 | 19.05 | 143,490 | +0.37(+1.98%) |
Feb 21, 2013 | 18.58 | 18.89 | 18.58 | 18.68 | 85,380 | +0.07(+0.36%) |
Feb 20, 2013 | 18.64 | 18.92 | 18.61 | 18.61 | 238,110 | -0.05(-0.27%) |
Feb 19, 2013 | 18.12 | 18.68 | 18.09 | 18.66 | 394,057 | +0.67(+3.73%) |
Feb 15, 2013 | 18.10 | 18.10 | 17.93 | 17.99 | 109,269 | +0.00(+0.00%) |
Feb 14, 2013 | 17.93 | 18.08 | 17.91 | 17.99 | 62,736 | -0.09(-0.51%) |
Feb 13, 2013 | 18.07 | 18.11 | 17.90 | 18.08 | 105,148 | +0.06(+0.33%) |
Feb 12, 2013 | 17.89 | 18.04 | 17.63 | 18.02 | 98,726 | +0.13(+0.75%) |
Feb 11, 2013 | 17.82 | 18.06 | 17.76 | 17.89 | 118,151 | -0.01(-0.05%) |
Feb 08, 2013 | 17.91 | 18.11 | 17.56 | 17.90 | 183,205 | -0.05(-0.28%) |
Feb 07, 2013 | 17.97 | 18.18 | 17.85 | 17.95 | 184,968 | -0.08(-0.46%) |
Feb 06, 2013 | 17.92 | 18.04 | 17.77 | 18.03 | 191,043 | -0.01(-0.05%) |
Feb 04, 2013 | 18.15 | 18.31 | 18.02 | 18.04 | 290,997 | -0.31(-1.68%) |
Feb 01, 2013 | 17.19 | 18.42 | 17.17 | 18.35 | 366,859 | +1.23(+7.22%) |
Jan 31, 2013 | 17.02 | 17.23 | 16.95 | 17.11 | 156,670 | +0.04(+0.24%) |
Jan 30, 2013 | 17.14 | 17.15 | 16.97 | 17.07 | 144,569 | -0.13(-0.73%) |
Jan 29, 2013 | 16.98 | 17.20 | 16.90 | 17.20 | 164,336 | +0.25(+1.48%) |
Jan 28, 2013 | 16.76 | 16.97 | 16.76 | 16.95 | 140,734 | +0.16(+0.94%) |
Jan 25, 2013 | 16.83 | 16.83 | 16.61 | 16.79 | 202,148 | +0.05(+0.30%) |
Jan 24, 2013 | 16.65 | 16.88 | 16.65 | 16.74 | 218,304 | +0.08(+0.50%) |
Jan 23, 2013 | 16.77 | 16.77 | 16.40 | 16.65 | 260,147 | -0.16(-0.94%) |
Jan 22, 2013 | 16.42 | 16.88 | 16.30 | 16.81 | 197,874 | +0.33(+1.97%) |
Jan 18, 2013 | 16.53 | 16.55 | 16.41 | 16.49 | 161,553 | -0.08(-0.45%) |
Jan 17, 2013 | 16.72 | 16.72 | 16.54 | 16.56 | 171,080 | -0.07(-0.45%) |
Jan 16, 2013 | 16.81 | 16.81 | 16.63 | 16.64 | 114,634 | -0.18(-1.09%) |
Jan 15, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 163,395 | -0.08(-0.44%) |
Jan 14, 2013 | 16.75 | 17.04 | 16.73 | 16.90 | 215,444 | +0.08(+0.45%) |
Jan 11, 2013 | 16.76 | 16.83 | 16.63 | 16.82 | 155,684 | +0.08(+0.50%) |
Jan 10, 2013 | 16.71 | 16.78 | 16.60 | 16.74 | 93,169 | +0.06(+0.35%) |
Jan 09, 2013 | 16.73 | 16.75 | 16.60 | 16.68 | 144,607 | +0.02(+0.10%) |
Jan 08, 2013 | 16.70 | 16.74 | 16.61 | 16.66 | 202,182 | -0.06(-0.35%) |
Jan 07, 2013 | 16.76 | 16.82 | 16.67 | 16.72 | 97,483 | -0.16(-0.94%) |
Jan 04, 2013 | 16.73 | 16.90 | 16.63 | 16.88 | 135,107 | +0.23(+1.35%) |
Jan 03, 2013 | 16.55 | 16.72 | 16.53 | 16.65 | 139,075 | +0.08(+0.50%) |
Jan 02, 2013 | 16.44 | 16.60 | 16.08 | 16.57 | 280,261 | +0.49(+3.06%) |
Dec 31, 2012 | 15.79 | 16.10 | 15.72 | 16.08 | 235,778 | +0.33(+2.12%) |
Dec 28, 2012 | 15.80 | 15.98 | 15.73 | 15.74 | 101,008 | -0.17(-1.05%) |
Dec 27, 2012 | 15.93 | 15.93 | 15.69 | 15.91 | 120,831 | -0.06(-0.37%) |
Dec 26, 2012 | 16.12 | 16.17 | 15.93 | 15.97 | 80,836 | -0.15(-0.93%) |
Dec 24, 2012 | 16.14 | 16.15 | 15.85 | 16.12 | 54,120 | -0.03(-0.21%) |
Dec 21, 2012 | 16.10 | 16.25 | 15.96 | 16.15 | 624,832 | -0.03(-0.21%) |
Dec 20, 2012 | 16.06 | 16.24 | 16.05 | 16.19 | 224,028 | +0.13(+0.78%) |
Dec 19, 2012 | 16.10 | 16.18 | 16.00 | 16.06 | 161,265 | -0.04(-0.26%) |
Dec 18, 2012 | 15.99 | 16.15 | 15.92 | 16.10 | 160,745 | +0.10(+0.63%) |
Dec 17, 2012 | 15.62 | 16.01 | 15.62 | 16.00 | 142,779 | +0.43(+2.73%) |
Dec 14, 2012 | 15.63 | 15.69 | 15.55 | 15.58 | 103,955 | -0.10(-0.64%) |
Dec 13, 2012 | 15.86 | 15.86 | 15.67 | 15.68 | 79,119 | -0.14(-0.90%) |
Dec 12, 2012 | 16.14 | 16.16 | 15.82 | 15.82 | 138,567 | -0.23(-1.46%) |
Dec 11, 2012 | 16.17 | 16.19 | 16.00 | 16.05 | 149,010 | +0.03(+0.16%) |
Dec 10, 2012 | 16.07 | 16.08 | 15.95 | 16.03 | 266,747 | -0.01(-0.05%) |
Dec 07, 2012 | 16.14 | 16.14 | 15.89 | 16.04 | 247,960 | +0.01(+0.05%) |
Dec 06, 2012 | 15.98 | 16.11 | 15.85 | 16.03 | 143,219 | +0.01(+0.05%) |
Dec 05, 2012 | 15.78 | 16.11 | 15.71 | 16.02 | 262,945 | +0.33(+2.13%) |
Dec 04, 2012 | 15.67 | 15.75 | 15.50 | 15.69 | 188,233 | +0.10(+0.64%) |
Nov 30, 2012 | 15.46 | 15.59 | 15.42 | 15.59 | 253,626 | +0.10(+0.65%) |
Nov 29, 2012 | 15.42 | 15.54 | 15.31 | 15.49 | 194,280 | +0.12(+0.76%) |
Nov 28, 2012 | 15.33 | 15.49 | 15.24 | 15.37 | 341,022 | -0.04(-0.27%) |
Nov 27, 2012 | 15.49 | 15.61 | 15.06 | 15.41 | 175,259 | -0.07(-0.43%) |
Nov 26, 2012 | 15.34 | 15.49 | 15.29 | 15.48 | 183,388 | +0.12(+0.76%) |
Nov 23, 2012 | 15.25 | 15.36 | 15.18 | 15.36 | 87,645 | +0.17(+1.10%) |
Nov 21, 2012 | 15.09 | 15.20 | 14.68 | 15.19 | 77,832 | +0.12(+0.78%) |
Nov 20, 2012 | 14.88 | 15.10 | 14.75 | 15.08 | 147,236 | +0.13(+0.89%) |
Nov 19, 2012 | 14.85 | 14.95 | 14.71 | 14.94 | 261,485 | +0.19(+1.30%) |
Nov 16, 2012 | 14.59 | 14.79 | 14.49 | 14.75 | 635,299 | +0.14(+0.97%) |
Nov 15, 2012 | 14.54 | 14.68 | 14.48 | 14.61 | 320,439 | +0.09(+0.63%) |
Nov 14, 2012 | 14.76 | 14.77 | 14.52 | 14.52 | 254,435 | -0.18(-1.25%) |
Nov 13, 2012 | 14.69 | 14.89 | 14.33 | 14.70 | 202,371 | -0.03(-0.17%) |
Nov 12, 2012 | 14.78 | 14.86 | 14.63 | 14.73 | 377,449 | -0.06(-0.39%) |
Nov 09, 2012 | 14.75 | 14.89 | 14.74 | 14.78 | 199,474 | -0.03(-0.22%) |
Nov 08, 2012 | 14.82 | 14.96 | 14.80 | 14.82 | 264,619 | +0.01(+0.06%) |
Nov 07, 2012 | 14.84 | 14.93 | 14.66 | 14.81 | 233,459 | -0.12(-0.78%) |
Nov 06, 2012 | 14.82 | 15.02 | 14.74 | 14.93 | 356,376 | +0.12(+0.84%) |
Nov 05, 2012 | 14.65 | 14.86 | 14.43 | 14.80 | 645,705 | +0.11(+0.73%) |
Nov 02, 2012 | 14.95 | 14.99 | 14.52 | 14.69 | 328,494 | -0.24(-1.61%) |
Nov 01, 2012 | 15.24 | 15.32 | 14.85 | 14.93 | 444,430 | -0.38(-2.49%) |
Oct 31, 2012 | 15.65 | 15.65 | 15.12 | 15.31 | 442,183 | -0.32(-2.07%) |
Oct 26, 2012 | 16.14 | 15.64 | 15.64 | 15.64 | 248,344 | -0.45(-2.78%) |
Oct 25, 2012 | 16.39 | 16.47 | 16.06 | 16.09 | 156,434 | -0.14(-0.87%) |
Oct 24, 2012 | 16.24 | 16.48 | 16.06 | 16.23 | 105,706 | +0.00(+0.00%) |
Oct 23, 2012 | 16.19 | 16.24 | 16.05 | 16.23 | 91,229 | +0.04(+0.26%) |
Oct 19, 2012 | 16.47 | 16.47 | 16.09 | 16.18 | 161,574 | -0.41(-2.49%) |
Oct 18, 2012 | 16.60 | 16.82 | 16.57 | 16.60 | 335,696 | +0.00(+0.00%) |
Oct 17, 2012 | 16.43 | 16.60 | 16.38 | 16.60 | 128,473 | +0.19(+1.16%) |
Oct 16, 2012 | 16.15 | 16.41 | 16.12 | 16.41 | 340,583 | +0.29(+1.80%) |
Oct 15, 2012 | 15.90 | 16.13 | 15.71 | 16.12 | 290,873 | +0.27(+1.67%) |
Oct 12, 2012 | 16.01 | 16.10 | 15.84 | 15.85 | 93,092 | -0.18(-1.14%) |
Oct 11, 2012 | 16.18 | 16.18 | 16.02 | 16.04 | 81,226 | +0.00(+0.00%) |
Oct 10, 2012 | 16.03 | 16.17 | 15.94 | 16.04 | 91,860 | +0.05(+0.31%) |
Oct 09, 2012 | 16.18 | 16.18 | 15.94 | 15.99 | 79,720 | -0.17(-1.03%) |
Oct 08, 2012 | 16.03 | 16.20 | 16.03 | 16.15 | 39,165 | +0.05(+0.31%) |
Oct 05, 2012 | 16.22 | 16.52 | 16.10 | 16.10 | 164,428 | -0.08(-0.51%) |
Oct 04, 2012 | 16.03 | 16.23 | 16.00 | 16.18 | 102,354 | +0.20(+1.24%) |
Oct 03, 2012 | 16.07 | 16.14 | 15.94 | 15.99 | 167,979 | -0.07(-0.46%) |
Oct 02, 2012 | 16.05 | 16.06 | 15.94 | 16.06 | 246,987 | +0.11(+0.67%) |
Oct 01, 2012 | 15.76 | 16.03 | 15.76 | 15.95 | 319,279 | +0.22(+1.37%) |
Sep 28, 2012 | 15.61 | 15.86 | 15.56 | 15.74 | 257,128 | +0.03(+0.21%) |
Sep 27, 2012 | 15.57 | 15.71 | 15.51 | 15.70 | 337,976 | +0.17(+1.12%) |
Sep 26, 2012 | 15.62 | 15.77 | 15.51 | 15.53 | 128,929 | -0.06(-0.37%) |
Sep 25, 2012 | 15.86 | 15.97 | 15.54 | 15.59 | 255,291 | -0.19(-1.21%) |
Sep 24, 2012 | 15.88 | 15.91 | 15.71 | 15.78 | 178,888 | -0.03(-0.21%) |
Sep 21, 2012 | 16.04 | 16.04 | 15.78 | 15.81 | 325,781 | +0.02(+0.16%) |
Sep 20, 2012 | 15.77 | 15.87 | 15.74 | 15.79 | 143,695 | -0.03(-0.21%) |
Sep 19, 2012 | 15.75 | 15.87 | 15.60 | 15.82 | 129,544 | +0.06(+0.37%) |
Sep 18, 2012 | 15.77 | 15.82 | 15.58 | 15.76 | 103,126 | +0.02(+0.11%) |
Sep 17, 2012 | 15.75 | 15.90 | 15.66 | 15.75 | 100,378 | -0.02(-0.11%) |
Sep 14, 2012 | 15.69 | 15.85 | 15.60 | 15.76 | 226,504 | +0.14(+0.90%) |
Sep 13, 2012 | 15.34 | 15.78 | 15.31 | 15.62 | 168,632 | +0.29(+1.89%) |
Sep 12, 2012 | 15.31 | 15.36 | 15.24 | 15.33 | 150,943 | +0.07(+0.49%) |
Sep 11, 2012 | 15.20 | 15.27 | 14.66 | 15.26 | 203,479 | +0.04(+0.27%) |
Sep 10, 2012 | 15.17 | 15.30 | 15.17 | 15.22 | 153,494 | -0.02(-0.16%) |
Sep 07, 2012 | 15.35 | 15.35 | 15.21 | 15.24 | 153,523 | -0.02(-0.16%) |
Sep 06, 2012 | 15.20 | 15.31 | 15.06 | 15.27 | 211,969 | +0.18(+1.21%) |
Sep 05, 2012 | 15.11 | 15.14 | 15.00 | 15.08 | 270,105 | +0.08(+0.55%) |
Sep 04, 2012 | 14.88 | 15.03 | 14.74 | 15.00 | 250,870 | +0.15(+1.00%) |
Aug 31, 2012 | 14.98 | 14.98 | 14.75 | 14.85 | 150,661 | -0.02(-0.11%) |
Aug 30, 2012 | 15.08 | 15.08 | 14.79 | 14.87 | 449,981 | -0.27(-1.81%) |
Aug 29, 2012 | 15.05 | 15.23 | 14.86 | 15.14 | 118,798 | +0.36(+2.41%) |
Aug 27, 2012 | 14.86 | 14.93 | 14.75 | 14.78 | 111,794 | -0.05(-0.34%) |
Aug 24, 2012 | 14.64 | 14.88 | 14.64 | 14.83 | 66,223 | +0.14(+0.96%) |
Aug 23, 2012 | 14.81 | 14.81 | 14.65 | 14.69 | 66,730 | -0.15(-1.00%) |
Aug 22, 2012 | 14.84 | 14.93 | 14.73 | 14.84 | 80,885 | -0.03(-0.22%) |
Aug 21, 2012 | 14.90 | 15.16 | 14.81 | 14.88 | 107,092 | +0.02(+0.17%) |
Aug 20, 2012 | 14.78 | 14.96 | 14.76 | 14.85 | 134,151 | +0.02(+0.11%) |
Aug 17, 2012 | 14.36 | 14.85 | 14.36 | 14.83 | 134,887 | +0.42(+2.93%) |
Aug 16, 2012 | 14.29 | 14.45 | 14.18 | 14.41 | 110,320 | +0.11(+0.75%) |
Aug 15, 2012 | 14.22 | 14.41 | 14.22 | 14.30 | 125,363 | +0.07(+0.52%) |
Aug 14, 2012 | 14.47 | 14.51 | 14.19 | 14.23 | 181,302 | -0.17(-1.21%) |
Aug 13, 2012 | 14.53 | 14.68 | 14.19 | 14.40 | 66,139 | -0.12(-0.80%) |
Aug 10, 2012 | 14.53 | 14.63 | 14.46 | 14.52 | 93,634 | -0.04(-0.28%) |
Aug 09, 2012 | 14.69 | 14.74 | 14.56 | 14.56 | 104,370 | -0.11(-0.73%) |
Aug 08, 2012 | 14.55 | 14.80 | 14.55 | 14.67 | 81,048 | +0.07(+0.45%) |
Aug 07, 2012 | 14.63 | 14.66 | 14.57 | 14.60 | 200,309 | +0.02(+0.11%) |
Aug 06, 2012 | 14.59 | 14.80 | 14.57 | 14.59 | 225,616 | +0.02(+0.17%) |
Aug 03, 2012 | 14.30 | 14.62 | 14.25 | 14.56 | 301,648 | +0.43(+3.02%) |
Aug 02, 2012 | 14.07 | 14.15 | 14.03 | 14.13 | 251,961 | -0.05(-0.35%) |
Aug 01, 2012 | 14.22 | 14.45 | 14.05 | 14.18 | 328,827 | -0.01(-0.06%) |
Jul 31, 2012 | 14.11 | 14.29 | 14.09 | 14.19 | 245,499 | -0.01(-0.06%) |
Jul 30, 2012 | 14.19 | 14.28 | 14.04 | 14.20 | 247,830 | +0.00(+0.00%) |
Jul 27, 2012 | 13.89 | 14.30 | 13.68 | 14.20 | 276,467 | +0.28(+2.04%) |
Jul 26, 2012 | 14.59 | 14.59 | 13.77 | 13.92 | 434,417 | -0.54(-3.73%) |
Jul 25, 2012 | 14.45 | 14.48 | 14.34 | 14.45 | 269,461 | +0.14(+0.98%) |
Jul 24, 2012 | 14.56 | 14.57 | 14.26 | 14.31 | 163,868 | -0.17(-1.19%) |
Jul 23, 2012 | 14.40 | 14.55 | 14.40 | 14.49 | 157,106 | -0.16(-1.07%) |
Jul 20, 2012 | 14.59 | 14.68 | 14.59 | 14.64 | 254,657 | -0.01(-0.06%) |
Jul 19, 2012 | 14.86 | 15.18 | 14.65 | 14.65 | 224,074 | -0.21(-1.38%) |
Jul 18, 2012 | 14.46 | 14.86 | 14.46 | 14.86 | 457,352 | +0.35(+2.44%) |
Jul 17, 2012 | 14.54 | 14.54 | 14.19 | 14.50 | 500,250 | +0.01(+0.06%) |
Jul 16, 2012 | 14.56 | 14.63 | 14.47 | 14.50 | 93,520 | -0.12(-0.84%) |
Jul 13, 2012 | 14.45 | 14.66 | 14.45 | 14.62 | 138,013 | +0.19(+1.31%) |
Jul 12, 2012 | 14.51 | 14.51 | 14.32 | 14.43 | 193,244 | -0.17(-1.18%) |
Jul 11, 2012 | 14.56 | 14.62 | 14.45 | 14.60 | 130,603 | +0.02(+0.17%) |
Jul 10, 2012 | 14.67 | 14.67 | 14.50 | 14.58 | 93,232 | -0.05(-0.34%) |
Jul 09, 2012 | 14.60 | 14.69 | 14.57 | 14.63 | 147,581 | -0.05(-0.34%) |
Jul 06, 2012 | 14.51 | 14.72 | 14.45 | 14.68 | 104,130 | -0.01(-0.06%) |
Jul 05, 2012 | 14.74 | 14.80 | 14.66 | 14.68 | 75,501 | -0.12(-0.78%) |
Jul 03, 2012 | 14.58 | 14.80 | 14.54 | 14.80 | 69,307 | +0.18(+1.24%) |
Jul 02, 2012 | 14.33 | 14.62 | 14.29 | 14.62 | 192,874 | +0.30(+2.13%) |
Jun 29, 2012 | 14.08 | 14.31 | 14.04 | 14.31 | 169,906 | +0.44(+3.20%) |
Jun 28, 2012 | 13.81 | 13.87 | 13.65 | 13.87 | 124,336 | -0.07(-0.47%) |
Jun 27, 2012 | 13.75 | 13.94 | 13.72 | 13.94 | 82,955 | +0.17(+1.25%) |
Jun 26, 2012 | 13.76 | 13.89 | 13.68 | 13.76 | 86,849 | +0.00(+0.00%) |
Jun 25, 2012 | 13.85 | 13.85 | 13.65 | 13.76 | 245,779 | -0.28(-1.99%) |
Jun 22, 2012 | 14.22 | 14.26 | 14.03 | 14.04 | 486,401 | -0.04(-0.29%) |
Jun 21, 2012 | 14.27 | 14.36 | 14.08 | 14.08 | 249,884 | -0.22(-1.55%) |
Jun 20, 2012 | 14.41 | 14.43 | 14.28 | 14.31 | 149,003 | -0.04(-0.29%) |
Jun 19, 2012 | 14.13 | 14.36 | 14.08 | 14.35 | 423,124 | +0.25(+1.75%) |
Jun 18, 2012 | 14.07 | 14.29 | 14.07 | 14.10 | 177,424 | -0.08(-0.58%) |
Jun 15, 2012 | 14.12 | 14.24 | 14.09 | 14.18 | 370,807 | +0.00(+0.00%) |
Jun 14, 2012 | 14.02 | 14.26 | 14.02 | 14.18 | 228,771 | +0.14(+0.99%) |
Jun 13, 2012 | 13.99 | 14.08 | 13.92 | 14.04 | 269,072 | +0.00(+0.00%) |
Jun 12, 2012 | 13.97 | 14.08 | 13.89 | 14.04 | 134,950 | +0.11(+0.77%) |
Jun 11, 2012 | 14.34 | 14.35 | 13.90 | 13.94 | 306,340 | -0.21(-1.45%) |
Jun 08, 2012 | 14.02 | 14.18 | 14.02 | 14.14 | 131,095 | +0.12(+0.82%) |
Jun 07, 2012 | 14.19 | 14.26 | 14.00 | 14.03 | 257,548 | +0.01(+0.06%) |
Jun 06, 2012 | 13.71 | 14.02 | 13.57 | 14.02 | 186,414 | +0.35(+2.59%) |
Jun 05, 2012 | 13.43 | 13.66 | 13.43 | 13.66 | 150,877 | +0.12(+0.91%) |
Jun 04, 2012 | 13.71 | 13.71 | 13.47 | 13.54 | 112,637 | -0.08(-0.60%) |
Jun 01, 2012 | 13.66 | 13.84 | 13.34 | 13.62 | 161,604 | -0.27(-1.95%) |
May 31, 2012 | 13.92 | 14.00 | 13.82 | 13.89 | 199,647 | -0.04(-0.29%) |
May 30, 2012 | 13.97 | 14.16 | 13.88 | 13.94 | 157,179 | -0.19(-1.34%) |
May 29, 2012 | 14.17 | 14.20 | 13.99 | 14.13 | 108,967 | +0.12(+0.82%) |
May 25, 2012 | 13.99 | 14.08 | 13.94 | 14.01 | 140,498 | +0.05(+0.35%) |
May 24, 2012 | 13.85 | 13.98 | 13.71 | 13.96 | 158,930 | +0.12(+0.83%) |
May 23, 2012 | 13.65 | 13.85 | 13.57 | 13.85 | 145,111 | +0.04(+0.30%) |
May 22, 2012 | 13.93 | 14.05 | 13.73 | 13.80 | 186,636 | -0.15(-1.06%) |
May 21, 2012 | 14.15 | 14.18 | 13.89 | 13.95 | 227,066 | -0.16(-1.11%) |
May 18, 2012 | 14.10 | 14.18 | 14.04 | 14.11 | 345,590 | -0.02(-0.17%) |
May 17, 2012 | 14.18 | 14.30 | 14.13 | 14.13 | 209,814 | -0.05(-0.35%) |
May 16, 2012 | 14.34 | 14.36 | 14.18 | 14.18 | 110,703 | -0.12(-0.86%) |
May 15, 2012 | 14.03 | 14.31 | 14.03 | 14.31 | 388,813 | +0.23(+1.64%) |
May 14, 2012 | 14.00 | 14.14 | 14.00 | 14.08 | 185,183 | -0.07(-0.52%) |
May 11, 2012 | 14.00 | 14.16 | 13.95 | 14.15 | 175,419 | +0.03(+0.23%) |
May 10, 2012 | 14.14 | 14.19 | 14.04 | 14.12 | 161,988 | +0.04(+0.29%) |
May 09, 2012 | 14.04 | 14.23 | 13.91 | 14.08 | 136,303 | -0.15(-1.03%) |
May 08, 2012 | 14.15 | 14.36 | 14.15 | 14.22 | 179,936 | -0.04(-0.29%) |
May 07, 2012 | 14.18 | 14.30 | 14.13 | 14.26 | 164,613 | -0.01(-0.06%) |
May 04, 2012 | 14.36 | 14.49 | 14.24 | 14.27 | 268,439 | -0.17(-1.19%) |
May 03, 2012 | 14.45 | 14.56 | 14.40 | 14.44 | 220,330 | -0.05(-0.34%) |
May 02, 2012 | 14.29 | 14.50 | 14.21 | 14.49 | 354,283 | +0.16(+1.14%) |