Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.65 | 12.83 | 12.55 | 12.68 | 64,284 | +0.27(+2.16%) |
Apr 29, 2013 | 12.28 | 12.58 | 12.04 | 12.41 | 376,197 | +0.37(+3.06%) |
Apr 26, 2013 | 12.18 | 12.24 | 11.87 | 12.04 | 38,733 | -0.20(-1.64%) |
Apr 25, 2013 | 11.91 | 12.58 | 11.91 | 12.24 | 66,122 | +0.27(+2.24%) |
Apr 24, 2013 | 11.94 | 12.08 | 11.67 | 11.98 | 53,997 | +0.03(+0.28%) |
Apr 23, 2013 | 11.98 | 12.08 | 11.74 | 11.94 | 64,562 | +0.07(+0.57%) |
Apr 22, 2013 | 12.41 | 12.45 | 11.57 | 11.87 | 89,865 | -0.47(-3.80%) |
Apr 19, 2013 | 11.04 | 12.91 | 11.04 | 12.34 | 100,756 | +0.87(+7.60%) |
Apr 18, 2013 | 11.61 | 11.64 | 11.35 | 11.47 | 141,892 | +0.07(+0.59%) |
Apr 17, 2013 | 11.54 | 11.71 | 11.37 | 11.41 | 187,337 | -0.30(-2.58%) |
Apr 16, 2013 | 11.81 | 12.07 | 11.61 | 11.71 | 83,223 | -0.03(-0.29%) |
Apr 15, 2013 | 12.45 | 12.45 | 11.57 | 11.74 | 211,080 | -0.87(-6.92%) |
Apr 12, 2013 | 12.71 | 12.95 | 12.51 | 12.61 | 61,827 | -0.20(-1.57%) |
Apr 11, 2013 | 12.65 | 12.85 | 12.55 | 12.81 | 44,639 | +0.27(+2.14%) |
Apr 10, 2013 | 12.68 | 12.95 | 12.55 | 12.55 | 77,019 | -0.20(-1.58%) |
Apr 09, 2013 | 12.75 | 12.95 | 12.68 | 12.75 | 34,906 | +0.13(+1.06%) |
Apr 08, 2013 | 12.95 | 13.07 | 12.24 | 12.61 | 141,262 | -0.50(-3.84%) |
Apr 05, 2013 | 12.75 | 13.15 | 12.58 | 13.12 | 54,121 | +0.37(+2.89%) |
Apr 04, 2013 | 13.25 | 13.38 | 12.65 | 12.75 | 81,937 | -0.64(-4.76%) |
Apr 03, 2013 | 14.36 | 14.36 | 13.35 | 13.38 | 101,979 | -0.97(-6.78%) |
Apr 02, 2013 | 14.63 | 14.66 | 14.26 | 14.36 | 81,322 | -0.13(-0.93%) |
Apr 01, 2013 | 14.42 | 14.76 | 14.26 | 14.49 | 58,910 | -0.10(-0.69%) |
Mar 28, 2013 | 14.63 | 14.83 | 14.42 | 14.59 | 201,196 | +0.13(+0.93%) |
Mar 27, 2013 | 14.59 | 14.79 | 14.42 | 14.46 | 75,309 | -0.10(-0.69%) |
Mar 26, 2013 | 14.19 | 14.69 | 14.09 | 14.56 | 95,659 | +0.37(+2.60%) |
Mar 25, 2013 | 14.26 | 14.39 | 13.89 | 14.19 | 76,211 | +0.20(+1.44%) |
Mar 22, 2013 | 13.42 | 14.18 | 13.34 | 13.99 | 157,204 | +0.67(+5.04%) |
Mar 21, 2013 | 12.75 | 13.42 | 12.58 | 13.32 | 105,359 | +0.50(+3.93%) |
Mar 20, 2013 | 13.08 | 13.25 | 12.71 | 12.81 | 80,797 | -0.13(-1.04%) |
Mar 19, 2013 | 13.42 | 13.45 | 12.81 | 12.95 | 53,972 | -0.37(-2.77%) |
Mar 18, 2013 | 13.42 | 13.68 | 13.32 | 13.32 | 48,306 | +0.07(+0.51%) |
Mar 15, 2013 | 13.42 | 13.48 | 13.05 | 13.25 | 147,323 | -0.23(-1.74%) |
Mar 14, 2013 | 13.48 | 13.65 | 13.32 | 13.48 | 24,560 | +0.00(+0.00%) |
Mar 13, 2013 | 13.82 | 13.85 | 13.35 | 13.48 | 28,702 | -0.37(-2.66%) |
Mar 12, 2013 | 13.75 | 13.89 | 13.69 | 13.85 | 65,791 | +0.13(+0.98%) |
Mar 11, 2013 | 13.92 | 13.99 | 13.55 | 13.72 | 110,155 | -0.10(-0.73%) |
Mar 08, 2013 | 12.88 | 13.85 | 12.85 | 13.82 | 91,287 | +0.97(+7.57%) |
Mar 07, 2013 | 13.05 | 13.12 | 12.81 | 12.85 | 46,564 | -0.13(-1.03%) |
Mar 06, 2013 | 12.91 | 13.12 | 12.81 | 12.98 | 45,722 | +0.10(+0.78%) |
Mar 05, 2013 | 12.31 | 12.91 | 12.31 | 12.88 | 50,614 | +0.67(+5.49%) |
Mar 04, 2013 | 12.38 | 12.61 | 12.11 | 12.21 | 40,065 | -0.23(-1.89%) |
Mar 01, 2013 | 12.41 | 12.68 | 12.38 | 12.45 | 26,988 | -0.07(-0.54%) |
Feb 28, 2013 | 12.24 | 12.58 | 12.24 | 12.51 | 28,246 | +0.07(+0.54%) |
Feb 27, 2013 | 12.51 | 12.64 | 12.11 | 12.45 | 39,615 | -0.03(-0.27%) |
Feb 26, 2013 | 12.71 | 12.71 | 12.24 | 12.48 | 61,055 | -0.20(-1.59%) |
Feb 25, 2013 | 12.85 | 13.02 | 12.68 | 12.68 | 31,601 | -0.17(-1.31%) |
Feb 22, 2013 | 13.12 | 13.25 | 12.68 | 12.85 | 59,495 | -0.20(-1.54%) |
Feb 21, 2013 | 13.38 | 13.42 | 13.02 | 13.05 | 68,143 | -0.34(-2.51%) |
Feb 20, 2013 | 13.32 | 13.92 | 13.28 | 13.38 | 64,430 | -0.03(-0.25%) |
Feb 19, 2013 | 13.35 | 13.48 | 13.28 | 13.42 | 21,077 | +0.03(+0.25%) |
Feb 15, 2013 | 13.48 | 13.59 | 13.28 | 13.38 | 23,777 | -0.07(-0.50%) |
Feb 14, 2013 | 13.55 | 13.75 | 13.45 | 13.45 | 31,483 | -0.23(-1.72%) |
Feb 13, 2013 | 13.79 | 13.79 | 13.54 | 13.69 | 29,578 | +0.07(+0.49%) |
Feb 12, 2013 | 13.28 | 13.62 | 13.18 | 13.62 | 39,861 | +0.47(+3.57%) |
Feb 11, 2013 | 13.38 | 13.42 | 12.98 | 13.15 | 60,434 | -0.20(-1.51%) |
Feb 08, 2013 | 13.38 | 13.42 | 13.22 | 13.35 | 25,118 | -0.03(-0.25%) |
Feb 07, 2013 | 13.38 | 13.55 | 13.20 | 13.38 | 43,620 | -0.13(-0.99%) |
Feb 06, 2013 | 13.25 | 13.52 | 13.15 | 13.52 | 34,213 | -0.37(-2.66%) |
Feb 04, 2013 | 14.26 | 14.42 | 13.82 | 13.89 | 70,509 | -0.34(-2.36%) |
Feb 01, 2013 | 14.16 | 14.32 | 14.06 | 14.22 | 43,531 | +0.07(+0.47%) |
Jan 31, 2013 | 14.02 | 14.32 | 14.02 | 14.16 | 33,188 | +0.00(+0.00%) |
Jan 30, 2013 | 14.26 | 14.52 | 14.09 | 14.16 | 87,623 | +0.00(+0.00%) |
Jan 29, 2013 | 14.39 | 14.55 | 14.09 | 14.16 | 61,325 | -0.13(-0.94%) |
Jan 28, 2013 | 14.32 | 14.66 | 14.22 | 14.29 | 91,168 | +0.13(+0.95%) |
Jan 25, 2013 | 13.82 | 15.03 | 13.72 | 14.16 | 85,075 | +0.57(+4.20%) |
Jan 24, 2013 | 13.79 | 13.99 | 13.59 | 13.59 | 55,203 | -0.27(-1.94%) |
Jan 23, 2013 | 13.75 | 13.95 | 13.65 | 13.85 | 49,916 | +0.17(+1.23%) |
Jan 22, 2013 | 13.75 | 14.02 | 13.65 | 13.69 | 92,665 | +0.00(+0.00%) |
Jan 18, 2013 | 13.65 | 13.89 | 13.55 | 13.69 | 60,184 | +0.00(+0.00%) |
Jan 17, 2013 | 13.75 | 13.89 | 13.62 | 13.69 | 26,842 | +0.00(+0.00%) |
Jan 16, 2013 | 13.62 | 13.85 | 13.59 | 13.69 | 37,400 | +0.00(+0.00%) |
Jan 15, 2013 | 13.85 | 13.95 | 13.65 | 13.69 | 33,537 | -0.17(-1.21%) |
Jan 14, 2013 | 13.89 | 14.06 | 13.75 | 13.85 | 44,355 | +0.07(+0.49%) |
Jan 11, 2013 | 14.02 | 14.32 | 13.79 | 13.79 | 42,523 | -0.30(-2.14%) |
Jan 10, 2013 | 14.29 | 14.46 | 13.92 | 14.09 | 85,832 | -0.07(-0.47%) |
Jan 09, 2013 | 14.06 | 14.36 | 13.95 | 14.16 | 47,032 | +0.10(+0.72%) |
Jan 08, 2013 | 14.52 | 14.52 | 13.85 | 14.06 | 68,623 | -0.40(-2.78%) |
Jan 07, 2013 | 13.75 | 14.49 | 13.65 | 14.46 | 165,035 | +0.81(+5.90%) |
Jan 04, 2013 | 12.98 | 13.69 | 12.91 | 13.65 | 124,358 | +0.77(+5.99%) |
Jan 03, 2013 | 12.48 | 12.88 | 12.31 | 12.88 | 70,112 | +0.44(+3.50%) |
Jan 02, 2013 | 12.61 | 12.65 | 12.24 | 12.45 | 162,007 | -0.20(-1.59%) |
Dec 31, 2012 | 12.08 | 12.75 | 11.98 | 12.65 | 108,424 | +0.50(+4.14%) |
Dec 28, 2012 | 12.01 | 12.34 | 11.84 | 12.14 | 60,170 | +0.00(+0.00%) |
Dec 27, 2012 | 12.04 | 12.18 | 11.57 | 12.14 | 79,756 | +0.10(+0.84%) |
Dec 26, 2012 | 12.24 | 12.38 | 11.74 | 12.04 | 67,751 | -0.23(-1.91%) |
Dec 24, 2012 | 12.68 | 12.75 | 12.24 | 12.28 | 34,276 | -0.47(-3.68%) |
Dec 21, 2012 | 12.55 | 12.75 | 12.38 | 12.75 | 95,056 | -0.07(-0.52%) |
Dec 20, 2012 | 12.38 | 12.85 | 12.24 | 12.81 | 76,675 | +0.60(+4.95%) |
Dec 19, 2012 | 11.61 | 12.31 | 11.54 | 12.21 | 75,371 | +0.54(+4.60%) |
Dec 18, 2012 | 10.83 | 11.81 | 10.70 | 11.67 | 93,020 | +0.87(+8.07%) |
Dec 17, 2012 | 11.04 | 11.04 | 10.63 | 10.80 | 49,153 | -0.03(-0.31%) |
Dec 14, 2012 | 10.63 | 10.94 | 10.53 | 10.83 | 42,722 | +0.07(+0.62%) |
Dec 13, 2012 | 10.67 | 10.83 | 10.51 | 10.77 | 61,837 | +0.07(+0.63%) |
Dec 12, 2012 | 10.97 | 10.97 | 10.60 | 10.70 | 50,798 | +0.00(+0.00%) |
Dec 11, 2012 | 11.06 | 11.13 | 10.63 | 10.70 | 77,038 | -0.23(-2.11%) |
Dec 10, 2012 | 10.87 | 11.06 | 10.80 | 10.93 | 48,610 | +0.13(+1.22%) |
Dec 07, 2012 | 10.93 | 10.96 | 10.77 | 10.80 | 40,410 | -0.13(-1.21%) |
Dec 06, 2012 | 11.10 | 11.18 | 10.90 | 10.93 | 38,671 | -0.26(-2.36%) |
Dec 05, 2012 | 11.16 | 11.26 | 11.06 | 11.20 | 36,832 | +0.07(+0.59%) |
Dec 04, 2012 | 11.26 | 11.30 | 11.00 | 11.13 | 40,963 | -0.07(-0.59%) |
Nov 30, 2012 | 11.92 | 11.92 | 11.13 | 11.20 | 139,262 | -0.33(-2.87%) |
Nov 29, 2012 | 11.78 | 11.86 | 11.43 | 11.53 | 51,800 | -0.17(-1.41%) |
Nov 28, 2012 | 11.53 | 11.79 | 11.39 | 11.69 | 50,292 | +0.10(+0.85%) |
Nov 27, 2012 | 12.12 | 12.25 | 11.53 | 11.59 | 109,445 | -0.43(-3.57%) |
Nov 26, 2012 | 12.55 | 12.55 | 11.96 | 12.02 | 86,337 | -0.63(-4.96%) |
Nov 23, 2012 | 13.11 | 13.11 | 12.45 | 12.65 | 25,363 | -0.36(-2.79%) |
Nov 21, 2012 | 13.08 | 13.51 | 12.65 | 13.01 | 92,686 | +0.13(+1.03%) |
Nov 20, 2012 | 11.63 | 12.91 | 11.63 | 12.88 | 75,610 | +1.06(+8.94%) |
Nov 19, 2012 | 12.58 | 12.78 | 11.69 | 11.82 | 92,531 | -0.63(-5.04%) |
Nov 16, 2012 | 11.63 | 12.65 | 11.59 | 12.45 | 79,005 | +0.86(+7.41%) |
Nov 15, 2012 | 12.65 | 12.65 | 11.39 | 11.59 | 185,113 | -1.09(-8.59%) |
Nov 14, 2012 | 13.21 | 13.54 | 12.57 | 12.68 | 79,699 | -0.43(-3.27%) |
Nov 13, 2012 | 13.87 | 13.90 | 13.08 | 13.11 | 76,152 | -0.76(-5.48%) |
Nov 12, 2012 | 13.94 | 14.17 | 13.87 | 13.87 | 34,897 | -0.10(-0.71%) |
Nov 09, 2012 | 14.37 | 14.56 | 13.97 | 13.97 | 86,209 | -0.50(-3.42%) |
Nov 08, 2012 | 14.27 | 14.66 | 14.17 | 14.47 | 34,272 | +0.20(+1.39%) |
Nov 07, 2012 | 14.76 | 15.03 | 14.14 | 14.27 | 52,805 | -0.76(-5.05%) |
Nov 06, 2012 | 14.83 | 15.09 | 14.83 | 15.03 | 35,194 | +0.17(+1.11%) |
Nov 05, 2012 | 14.14 | 14.96 | 14.10 | 14.86 | 59,396 | +0.69(+4.90%) |
Nov 02, 2012 | 14.60 | 14.63 | 14.10 | 14.17 | 64,889 | -0.23(-1.61%) |
Nov 01, 2012 | 14.27 | 14.63 | 14.27 | 14.40 | 37,058 | +0.03(+0.23%) |
Oct 31, 2012 | 14.76 | 14.76 | 14.37 | 14.37 | 43,349 | -0.07(-0.46%) |
Oct 26, 2012 | 14.53 | 14.43 | 14.43 | 14.43 | 41,663 | -0.10(-0.68%) |
Oct 25, 2012 | 14.56 | 14.75 | 14.43 | 14.53 | 41,826 | +0.10(+0.69%) |
Oct 24, 2012 | 15.09 | 15.13 | 14.43 | 14.43 | 88,411 | -0.46(-3.10%) |
Oct 23, 2012 | 14.90 | 14.96 | 14.37 | 14.90 | 92,091 | -1.09(-6.82%) |
Oct 19, 2012 | 15.59 | 16.00 | 15.59 | 15.98 | 86,746 | +0.30(+1.89%) |
Oct 18, 2012 | 15.82 | 15.92 | 15.69 | 15.69 | 44,477 | -0.07(-0.42%) |
Oct 17, 2012 | 15.65 | 15.85 | 15.59 | 15.75 | 24,907 | +0.07(+0.42%) |
Oct 16, 2012 | 15.95 | 15.95 | 15.65 | 15.69 | 40,114 | +0.00(+0.00%) |
Oct 15, 2012 | 14.99 | 15.82 | 14.96 | 15.69 | 113,051 | +0.63(+4.17%) |
Oct 12, 2012 | 15.52 | 15.65 | 14.99 | 15.06 | 54,862 | -0.36(-2.36%) |
Oct 11, 2012 | 15.79 | 15.85 | 15.23 | 15.42 | 97,451 | -0.26(-1.68%) |
Oct 10, 2012 | 15.69 | 15.79 | 15.62 | 15.69 | 38,903 | +0.07(+0.42%) |
Oct 09, 2012 | 15.98 | 16.12 | 15.62 | 15.62 | 70,857 | -0.40(-2.47%) |
Oct 08, 2012 | 16.38 | 16.50 | 15.69 | 16.02 | 111,165 | -0.43(-2.61%) |
Oct 05, 2012 | 16.48 | 16.68 | 16.38 | 16.45 | 40,982 | -0.07(-0.40%) |
Oct 04, 2012 | 16.51 | 16.61 | 16.38 | 16.51 | 70,541 | +0.00(+0.00%) |
Oct 03, 2012 | 16.55 | 16.58 | 16.35 | 16.51 | 71,042 | +0.00(+0.00%) |
Oct 02, 2012 | 16.71 | 16.78 | 16.35 | 16.51 | 80,862 | -0.20(-1.19%) |
Oct 01, 2012 | 17.14 | 17.27 | 16.55 | 16.71 | 72,768 | -0.40(-2.32%) |
Sep 28, 2012 | 17.54 | 17.67 | 17.11 | 17.11 | 89,536 | -0.59(-3.36%) |
Sep 27, 2012 | 17.44 | 17.93 | 17.44 | 17.70 | 52,711 | +0.36(+2.10%) |
Sep 26, 2012 | 17.50 | 17.60 | 17.01 | 17.34 | 96,934 | -0.33(-1.87%) |
Sep 25, 2012 | 18.53 | 18.53 | 17.54 | 17.67 | 98,038 | -0.83(-4.46%) |
Sep 24, 2012 | 18.76 | 18.79 | 18.46 | 18.50 | 63,147 | -0.13(-0.71%) |
Sep 21, 2012 | 18.92 | 18.99 | 18.43 | 18.63 | 75,414 | -0.30(-1.57%) |
Sep 20, 2012 | 19.16 | 19.16 | 18.76 | 18.92 | 45,871 | -0.07(-0.35%) |
Sep 19, 2012 | 19.39 | 19.68 | 18.86 | 18.99 | 79,994 | -0.30(-1.54%) |
Sep 18, 2012 | 19.82 | 19.82 | 18.96 | 19.29 | 63,499 | -0.69(-3.47%) |
Sep 17, 2012 | 20.11 | 20.44 | 19.82 | 19.98 | 81,105 | -0.03(-0.16%) |
Sep 14, 2012 | 19.45 | 20.18 | 19.45 | 20.01 | 164,441 | +0.56(+2.89%) |
Sep 13, 2012 | 18.50 | 19.92 | 18.33 | 19.45 | 287,224 | +1.22(+6.70%) |
Sep 12, 2012 | 17.57 | 18.26 | 17.47 | 18.23 | 245,982 | +0.59(+3.37%) |
Sep 11, 2012 | 17.97 | 17.97 | 17.54 | 17.64 | 37,606 | -0.30(-1.66%) |
Sep 10, 2012 | 18.16 | 18.16 | 17.64 | 17.93 | 47,084 | -0.13(-0.73%) |
Sep 07, 2012 | 17.77 | 18.10 | 17.27 | 18.07 | 43,202 | +0.69(+3.99%) |
Sep 06, 2012 | 17.44 | 17.54 | 17.17 | 17.37 | 75,064 | +0.17(+0.96%) |
Sep 05, 2012 | 17.97 | 18.07 | 17.17 | 17.21 | 50,008 | -0.56(-3.16%) |
Sep 04, 2012 | 17.45 | 17.77 | 17.35 | 17.77 | 95,258 | +0.48(+2.79%) |
Aug 31, 2012 | 17.45 | 17.58 | 17.06 | 17.29 | 51,537 | -0.03(-0.19%) |
Aug 30, 2012 | 17.67 | 17.70 | 17.19 | 17.32 | 71,988 | -0.22(-1.28%) |
Aug 29, 2012 | 17.96 | 17.96 | 17.48 | 17.54 | 63,528 | -0.55(-3.02%) |
Aug 27, 2012 | 18.38 | 18.41 | 17.90 | 18.09 | 28,007 | -0.29(-1.57%) |
Aug 24, 2012 | 17.41 | 18.48 | 17.41 | 18.38 | 47,273 | +0.96(+5.54%) |
Aug 23, 2012 | 17.80 | 17.80 | 17.41 | 17.41 | 37,543 | -0.39(-2.17%) |
Aug 22, 2012 | 18.48 | 18.67 | 17.77 | 17.80 | 45,039 | -0.64(-3.48%) |
Aug 21, 2012 | 18.44 | 18.89 | 18.28 | 18.44 | 42,899 | +0.10(+0.53%) |
Aug 20, 2012 | 17.93 | 18.44 | 17.90 | 18.35 | 33,881 | +0.55(+3.07%) |
Aug 17, 2012 | 17.61 | 18.03 | 17.41 | 17.80 | 30,318 | +0.26(+1.47%) |
Aug 16, 2012 | 17.77 | 17.77 | 17.38 | 17.54 | 25,406 | -0.13(-0.73%) |
Aug 15, 2012 | 17.67 | 17.67 | 17.45 | 17.67 | 27,792 | +0.03(+0.18%) |
Aug 14, 2012 | 17.41 | 17.83 | 17.35 | 17.64 | 34,113 | +0.26(+1.48%) |
Aug 13, 2012 | 17.64 | 17.64 | 17.13 | 17.38 | 30,785 | -0.32(-1.81%) |
Aug 10, 2012 | 17.86 | 17.96 | 17.58 | 17.70 | 44,737 | -0.16(-0.90%) |
Aug 09, 2012 | 17.70 | 17.96 | 17.25 | 17.86 | 53,489 | +0.06(+0.36%) |
Aug 08, 2012 | 17.80 | 17.99 | 17.64 | 17.80 | 44,619 | +0.00(+0.00%) |
Aug 07, 2012 | 17.51 | 18.38 | 17.38 | 17.80 | 81,570 | +0.58(+3.36%) |
Aug 06, 2012 | 17.03 | 17.45 | 16.48 | 17.22 | 129,555 | +0.00(+0.00%) |
Aug 03, 2012 | 16.93 | 17.25 | 15.81 | 17.22 | 100,637 | +1.99(+13.08%) |
Aug 02, 2012 | 15.36 | 15.65 | 15.23 | 15.23 | 55,143 | -0.10(-0.63%) |
Aug 01, 2012 | 15.78 | 15.78 | 15.33 | 15.33 | 68,502 | -0.42(-2.65%) |
Jul 31, 2012 | 15.94 | 16.13 | 15.65 | 15.74 | 28,463 | -0.26(-1.61%) |
Jul 30, 2012 | 16.16 | 16.35 | 15.58 | 16.00 | 53,950 | -0.10(-0.60%) |
Jul 27, 2012 | 15.65 | 16.32 | 15.52 | 16.10 | 77,284 | +0.67(+4.38%) |
Jul 26, 2012 | 16.93 | 16.93 | 15.17 | 15.42 | 128,806 | -1.25(-7.51%) |
Jul 25, 2012 | 17.64 | 17.70 | 16.23 | 16.68 | 104,490 | -0.80(-4.60%) |
Jul 24, 2012 | 17.80 | 17.80 | 17.06 | 17.48 | 170,279 | -0.42(-2.33%) |
Jul 23, 2012 | 18.12 | 18.25 | 17.67 | 17.90 | 76,342 | -0.29(-1.59%) |
Jul 20, 2012 | 18.12 | 18.25 | 17.90 | 18.19 | 60,850 | +0.03(+0.18%) |
Jul 19, 2012 | 17.80 | 18.31 | 17.74 | 18.15 | 161,071 | +0.35(+1.99%) |
Jul 18, 2012 | 17.61 | 17.86 | 17.61 | 17.80 | 37,007 | +0.06(+0.36%) |
Jul 17, 2012 | 17.83 | 17.93 | 17.61 | 17.74 | 75,156 | +0.06(+0.36%) |
Jul 16, 2012 | 17.67 | 17.93 | 17.58 | 17.67 | 30,774 | +0.03(+0.18%) |
Jul 13, 2012 | 17.90 | 18.48 | 17.51 | 17.64 | 63,263 | -0.03(-0.18%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.16 | 17.67 | 85,857 | -0.22(-1.26%) |
Jul 11, 2012 | 17.03 | 17.99 | 17.03 | 17.90 | 87,020 | +0.87(+5.09%) |
Jul 10, 2012 | 17.54 | 17.77 | 16.87 | 17.03 | 100,381 | -0.35(-2.03%) |
Jul 09, 2012 | 18.15 | 18.15 | 17.32 | 17.38 | 231,811 | -0.80(-4.42%) |
Jul 06, 2012 | 16.74 | 18.44 | 16.74 | 18.19 | 90,606 | +1.32(+7.81%) |
Jul 05, 2012 | 16.77 | 17.09 | 16.68 | 16.87 | 50,861 | -0.06(-0.38%) |
Jul 03, 2012 | 16.26 | 17.25 | 16.26 | 16.93 | 58,011 | +0.61(+3.74%) |
Jul 02, 2012 | 15.58 | 16.39 | 15.58 | 16.32 | 176,440 | +0.67(+4.31%) |
Jun 29, 2012 | 15.90 | 15.97 | 15.46 | 15.65 | 83,087 | +0.22(+1.46%) |
Jun 28, 2012 | 15.29 | 15.55 | 15.13 | 15.42 | 83,577 | +0.10(+0.63%) |
Jun 27, 2012 | 15.36 | 15.71 | 15.33 | 15.33 | 101,434 | +0.00(+0.00%) |
Jun 26, 2012 | 15.78 | 15.87 | 15.33 | 15.33 | 59,951 | -0.45(-2.85%) |
Jun 25, 2012 | 15.74 | 15.87 | 15.74 | 15.78 | 33,194 | +0.03(+0.20%) |
Jun 22, 2012 | 16.35 | 16.64 | 15.65 | 15.74 | 35,116 | -0.13(-0.81%) |
Jun 21, 2012 | 16.13 | 16.19 | 15.81 | 15.87 | 31,585 | -0.35(-2.18%) |
Jun 20, 2012 | 15.97 | 16.23 | 15.74 | 16.23 | 27,921 | +0.19(+1.20%) |
Jun 19, 2012 | 15.94 | 16.23 | 15.94 | 16.03 | 39,426 | +0.06(+0.40%) |
Jun 18, 2012 | 16.00 | 16.23 | 15.81 | 15.97 | 34,015 | -0.16(-1.00%) |
Jun 15, 2012 | 15.65 | 16.13 | 15.46 | 16.13 | 43,997 | +0.58(+3.72%) |
Jun 14, 2012 | 15.78 | 16.03 | 15.46 | 15.55 | 41,558 | -0.35(-2.22%) |
Jun 13, 2012 | 16.13 | 16.13 | 15.46 | 15.90 | 54,991 | -0.32(-1.98%) |
Jun 12, 2012 | 16.00 | 16.39 | 15.94 | 16.23 | 55,479 | +0.32(+2.02%) |
Jun 11, 2012 | 16.39 | 16.39 | 15.62 | 15.90 | 67,757 | -0.29(-1.79%) |
Jun 08, 2012 | 16.13 | 16.35 | 15.78 | 16.19 | 28,962 | +0.03(+0.20%) |
Jun 07, 2012 | 16.71 | 16.87 | 16.07 | 16.16 | 71,679 | -0.39(-2.33%) |
Jun 06, 2012 | 16.52 | 16.77 | 16.26 | 16.55 | 89,763 | +0.32(+1.98%) |
Jun 05, 2012 | 16.16 | 16.61 | 16.13 | 16.23 | 58,113 | +0.10(+0.60%) |
Jun 04, 2012 | 16.23 | 16.45 | 15.97 | 16.13 | 56,949 | -0.10(-0.59%) |
Jun 01, 2012 | 20.21 | 20.21 | 16.07 | 16.23 | 68,059 | -0.96(-5.61%) |
May 31, 2012 | 17.16 | 17.29 | 16.71 | 17.19 | 43,928 | -0.03(-0.19%) |
May 30, 2012 | 17.45 | 17.58 | 17.09 | 17.22 | 57,634 | -0.48(-2.72%) |
May 29, 2012 | 17.00 | 17.99 | 17.00 | 17.70 | 99,763 | +0.84(+4.95%) |
May 25, 2012 | 16.42 | 16.97 | 16.10 | 16.87 | 110,882 | +0.51(+3.14%) |
May 24, 2012 | 16.13 | 16.35 | 15.71 | 16.35 | 56,836 | +0.26(+1.60%) |
May 23, 2012 | 15.81 | 16.13 | 15.42 | 16.10 | 56,352 | +0.06(+0.40%) |
May 22, 2012 | 16.52 | 16.87 | 15.84 | 16.03 | 57,764 | -0.39(-2.35%) |
May 21, 2012 | 15.58 | 16.48 | 15.49 | 16.42 | 90,217 | +0.93(+6.02%) |
May 18, 2012 | 16.26 | 16.42 | 15.46 | 15.49 | 97,965 | -0.67(-4.17%) |
May 17, 2012 | 16.97 | 17.25 | 16.10 | 16.16 | 112,560 | -0.87(-5.09%) |
May 16, 2012 | 17.78 | 18.06 | 17.00 | 17.03 | 156,070 | -0.66(-3.71%) |
May 15, 2012 | 17.28 | 18.15 | 17.28 | 17.69 | 115,702 | +0.41(+2.35%) |
May 14, 2012 | 17.62 | 17.78 | 17.25 | 17.28 | 87,591 | -0.50(-2.81%) |
May 11, 2012 | 17.78 | 18.19 | 17.65 | 17.78 | 73,112 | -0.47(-2.57%) |
May 10, 2012 | 17.69 | 18.26 | 17.40 | 18.25 | 101,005 | +0.62(+3.55%) |
May 09, 2012 | 17.34 | 17.72 | 17.19 | 17.62 | 114,582 | +0.00(+0.00%) |
May 08, 2012 | 17.97 | 18.09 | 17.28 | 17.62 | 94,706 | -0.31(-1.74%) |
May 07, 2012 | 18.72 | 18.75 | 17.72 | 17.94 | 137,523 | -0.87(-4.65%) |
May 04, 2012 | 19.28 | 19.47 | 18.75 | 18.81 | 115,644 | -0.53(-2.75%) |
May 03, 2012 | 19.69 | 19.78 | 19.28 | 19.34 | 74,107 | -0.25(-1.28%) |
May 02, 2012 | 19.62 | 19.75 | 19.53 | 19.59 | 43,551 | -0.12(-0.63%) |