Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.74 | 13.87 | 13.72 | 13.75 | 387,773 | +0.32(+2.38%) |
Apr 29, 2013 | 13.43 | 13.45 | 13.38 | 13.43 | 33,494 | +0.10(+0.75%) |
Apr 26, 2013 | 13.47 | 14.24 | 13.30 | 13.33 | 63,041 | -0.91(-6.39%) |
Apr 25, 2013 | 14.28 | 14.28 | 14.09 | 14.24 | 260,306 | -0.42(-2.86%) |
Apr 24, 2013 | 15.07 | 15.07 | 14.65 | 14.66 | 287,689 | +0.16(+1.10%) |
Apr 23, 2013 | 14.40 | 14.58 | 14.40 | 14.50 | 115,249 | -0.16(-1.09%) |
Apr 22, 2013 | 14.71 | 14.71 | 14.58 | 14.66 | 31,412 | +0.05(+0.34%) |
Apr 19, 2013 | 14.48 | 14.64 | 14.48 | 14.61 | 27,720 | +0.15(+1.04%) |
Apr 18, 2013 | 14.43 | 14.50 | 14.43 | 14.46 | 17,396 | +0.16(+1.12%) |
Apr 17, 2013 | 14.45 | 14.48 | 14.30 | 14.30 | 44,882 | -0.32(-2.19%) |
Apr 16, 2013 | 14.43 | 14.62 | 14.43 | 14.62 | 91,790 | +0.15(+1.04%) |
Apr 15, 2013 | 14.53 | 14.61 | 14.41 | 14.47 | 75,071 | +0.16(+1.12%) |
Apr 12, 2013 | 14.26 | 14.37 | 14.21 | 14.31 | 281,608 | -0.36(-2.45%) |
Apr 11, 2013 | 14.61 | 14.72 | 14.59 | 14.67 | 799,092 | -0.30(-2.00%) |
Apr 10, 2013 | 14.85 | 14.99 | 14.85 | 14.97 | 413,589 | +1.38(+10.15%) |
Apr 09, 2013 | 13.60 | 13.66 | 13.46 | 13.59 | 59,942 | -0.06(-0.44%) |
Apr 08, 2013 | 13.43 | 13.68 | 13.43 | 13.65 | 218,483 | +0.29(+2.13%) |
Apr 05, 2013 | 13.25 | 13.41 | 13.23 | 13.37 | 50,098 | -0.08(-0.63%) |
Apr 04, 2013 | 13.31 | 13.54 | 13.31 | 13.45 | 127,629 | +0.31(+2.36%) |
Apr 03, 2013 | 13.24 | 13.24 | 13.12 | 13.14 | 48,190 | -0.04(-0.33%) |
Apr 02, 2013 | 13.13 | 13.20 | 13.12 | 13.18 | 76,848 | +0.04(+0.33%) |
Apr 01, 2013 | 13.38 | 13.38 | 13.08 | 13.14 | 33,230 | -0.30(-2.23%) |
Mar 28, 2013 | 13.44 | 13.50 | 13.43 | 13.44 | 28,957 | -0.22(-1.61%) |
Mar 27, 2013 | 13.46 | 13.66 | 13.40 | 13.66 | 199,833 | +0.16(+1.19%) |
Mar 26, 2013 | 13.45 | 13.52 | 13.45 | 13.50 | 68,241 | -0.04(-0.30%) |
Mar 25, 2013 | 13.57 | 13.61 | 13.51 | 13.54 | 49,443 | -0.19(-1.38%) |
Mar 22, 2013 | 13.70 | 13.75 | 13.69 | 13.73 | 18,379 | +0.03(+0.22%) |
Mar 21, 2013 | 13.85 | 13.88 | 13.70 | 13.70 | 58,190 | -0.15(-1.08%) |
Mar 20, 2013 | 13.82 | 13.88 | 13.80 | 13.85 | 39,233 | +0.08(+0.58%) |
Mar 19, 2013 | 13.94 | 13.94 | 13.72 | 13.77 | 39,372 | -0.14(-1.01%) |
Mar 18, 2013 | 13.83 | 13.98 | 13.83 | 13.91 | 62,197 | +0.11(+0.77%) |
Mar 15, 2013 | 13.80 | 13.86 | 13.79 | 13.80 | 52,293 | +0.11(+0.83%) |
Mar 14, 2013 | 13.68 | 13.73 | 13.67 | 13.69 | 58,457 | -0.38(-2.70%) |
Mar 13, 2013 | 14.12 | 14.19 | 14.01 | 14.07 | 160,461 | +0.46(+3.38%) |
Mar 12, 2013 | 13.70 | 13.80 | 13.58 | 13.61 | 107,701 | -0.38(-2.72%) |
Mar 11, 2013 | 13.92 | 13.99 | 13.87 | 13.99 | 136,299 | +0.36(+2.64%) |
Mar 08, 2013 | 13.59 | 13.65 | 13.45 | 13.63 | 360,971 | +0.92(+7.24%) |
Mar 07, 2013 | 12.72 | 12.78 | 12.71 | 12.71 | 62,752 | +0.48(+3.92%) |
Mar 06, 2013 | 12.31 | 12.31 | 12.20 | 12.23 | 114,081 | -0.19(-1.53%) |
Mar 05, 2013 | 12.49 | 12.50 | 12.40 | 12.42 | 167,394 | +0.09(+0.73%) |
Mar 04, 2013 | 12.23 | 12.35 | 12.23 | 12.33 | 43,898 | +0.20(+1.65%) |
Mar 01, 2013 | 12.10 | 12.15 | 12.07 | 12.13 | 47,361 | +0.07(+0.58%) |
Feb 28, 2013 | 12.05 | 12.11 | 12.02 | 12.06 | 46,978 | -0.14(-1.15%) |
Feb 27, 2013 | 12.12 | 12.24 | 12.12 | 12.20 | 34,051 | -0.05(-0.41%) |
Feb 26, 2013 | 12.23 | 12.27 | 12.22 | 12.25 | 47,621 | +0.25(+2.08%) |
Feb 25, 2013 | 12.06 | 12.11 | 12.00 | 12.00 | 55,119 | -0.03(-0.25%) |
Feb 22, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 63,971 | +0.26(+2.21%) |
Feb 21, 2013 | 11.79 | 11.89 | 11.76 | 11.77 | 81,298 | +0.21(+1.82%) |
Feb 20, 2013 | 11.65 | 11.67 | 11.55 | 11.56 | 58,529 | -0.04(-0.34%) |
Feb 19, 2013 | 11.53 | 11.60 | 11.53 | 11.60 | 68,153 | +0.21(+1.84%) |
Feb 15, 2013 | 11.43 | 11.50 | 11.36 | 11.39 | 85,926 | -0.14(-1.21%) |
Feb 14, 2013 | 11.55 | 11.55 | 11.47 | 11.53 | 52,935 | -0.12(-1.03%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.61 | 11.65 | 92,167 | +0.07(+0.60%) |
Feb 12, 2013 | 11.60 | 11.60 | 11.53 | 11.58 | 51,691 | -0.12(-1.03%) |
Feb 11, 2013 | 11.72 | 11.77 | 11.69 | 11.70 | 52,946 | +0.01(+0.09%) |
Feb 08, 2013 | 11.71 | 11.72 | 11.63 | 11.69 | 43,047 | -0.18(-1.52%) |
Feb 07, 2013 | 11.86 | 11.88 | 11.80 | 11.87 | 51,142 | +0.14(+1.19%) |
Feb 06, 2013 | 11.72 | 11.76 | 11.65 | 11.73 | 81,508 | -0.09(-0.76%) |
Feb 04, 2013 | 11.89 | 11.89 | 11.80 | 11.82 | 58,565 | -0.22(-1.83%) |
Feb 01, 2013 | 12.15 | 12.15 | 11.90 | 12.04 | 277,731 | -0.12(-0.99%) |
Jan 31, 2013 | 12.13 | 12.22 | 12.11 | 12.16 | 989,805 | -0.06(-0.49%) |
Jan 30, 2013 | 12.54 | 12.54 | 12.15 | 12.22 | 387,521 | -0.98(-7.42%) |
Jan 29, 2013 | 13.31 | 13.31 | 13.15 | 13.20 | 64,196 | -0.19(-1.42%) |
Jan 28, 2013 | 13.25 | 13.54 | 13.15 | 13.39 | 348,439 | +0.51(+3.96%) |
Jan 25, 2013 | 12.95 | 12.96 | 12.75 | 12.88 | 54,916 | +0.06(+0.47%) |
Jan 24, 2013 | 12.75 | 12.85 | 12.70 | 12.82 | 64,361 | -0.15(-1.16%) |
Jan 23, 2013 | 12.96 | 13.05 | 12.96 | 12.97 | 137,181 | +0.25(+1.97%) |
Jan 22, 2013 | 12.81 | 12.83 | 12.64 | 12.72 | 121,644 | -0.42(-3.18%) |
Jan 18, 2013 | 13.06 | 13.14 | 13.06 | 13.14 | 76,298 | -0.34(-2.54%) |
Jan 17, 2013 | 13.32 | 13.50 | 13.31 | 13.48 | 96,885 | +0.56(+4.33%) |
Jan 16, 2013 | 12.91 | 12.95 | 12.84 | 12.92 | 117,716 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.84 | 12.56 | 12.84 | 294,298 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.85 | 12.71 | 12.81 | 166,756 | +0.11(+0.87%) |
Jan 12, 2013 | 12.72 | 12.74 | 12.63 | 12.70 | 376,079 | +0.00(+0.00%) |
Jan 11, 2013 | 12.72 | 12.75 | 12.63 | 12.70 | 376,079 | +0.59(+4.87%) |
Jan 10, 2013 | 12.16 | 12.21 | 12.08 | 12.11 | 448,641 | -0.02(-0.16%) |
Jan 09, 2013 | 12.18 | 12.30 | 12.10 | 12.13 | 197,175 | -0.26(-2.10%) |
Jan 08, 2013 | 12.40 | 12.43 | 12.36 | 12.39 | 119,097 | -0.37(-2.90%) |
Jan 07, 2013 | 12.85 | 12.85 | 12.74 | 12.76 | 183,809 | -0.35(-2.67%) |
Jan 04, 2013 | 13.05 | 13.13 | 12.98 | 13.11 | 106,215 | -0.40(-2.96%) |
Jan 03, 2013 | 13.49 | 13.60 | 13.46 | 13.51 | 86,887 | -0.03(-0.22%) |
Jan 02, 2013 | 13.56 | 13.56 | 13.31 | 13.54 | 148,149 | +0.23(+1.73%) |
Dec 31, 2012 | 13.20 | 13.38 | 13.20 | 13.31 | 68,077 | +0.11(+0.83%) |
Dec 28, 2012 | 13.09 | 13.20 | 13.09 | 13.20 | 125,726 | +0.50(+3.94%) |
Dec 27, 2012 | 12.78 | 12.78 | 12.64 | 12.70 | 70,147 | +0.09(+0.71%) |
Dec 26, 2012 | 12.71 | 12.75 | 12.55 | 12.61 | 56,335 | -0.19(-1.48%) |
Dec 24, 2012 | 12.63 | 12.85 | 12.61 | 12.80 | 96,124 | +0.07(+0.55%) |
Dec 21, 2012 | 12.57 | 12.80 | 12.57 | 12.73 | 182,519 | -0.33(-2.53%) |
Dec 20, 2012 | 13.00 | 13.07 | 12.95 | 13.06 | 176,127 | -0.14(-1.06%) |
Dec 19, 2012 | 13.18 | 13.29 | 13.15 | 13.20 | 90,890 | -0.12(-0.90%) |
Dec 18, 2012 | 13.26 | 13.35 | 13.26 | 13.32 | 53,713 | +0.14(+1.06%) |
Dec 17, 2012 | 13.25 | 13.25 | 13.15 | 13.18 | 101,619 | +0.15(+1.15%) |
Dec 14, 2012 | 13.12 | 13.23 | 13.00 | 13.03 | 110,411 | -0.48(-3.55%) |
Dec 13, 2012 | 13.59 | 13.64 | 13.47 | 13.51 | 63,417 | -0.13(-0.95%) |
Dec 12, 2012 | 13.44 | 13.66 | 13.44 | 13.64 | 281,848 | +0.29(+2.17%) |
Dec 11, 2012 | 13.45 | 13.45 | 13.33 | 13.35 | 95,307 | -0.64(-4.57%) |
Dec 10, 2012 | 14.07 | 14.07 | 13.98 | 13.99 | 69,740 | -0.66(-4.51%) |
Dec 07, 2012 | 14.56 | 14.69 | 14.55 | 14.65 | 43,460 | -0.07(-0.48%) |
Dec 06, 2012 | 14.77 | 14.80 | 14.71 | 14.72 | 27,771 | -0.04(-0.27%) |
Dec 05, 2012 | 14.72 | 14.93 | 14.72 | 14.76 | 54,719 | -0.14(-0.94%) |
Dec 04, 2012 | 15.15 | 15.15 | 14.87 | 14.90 | 55,142 | -0.20(-1.32%) |
Nov 30, 2012 | 15.00 | 15.10 | 14.95 | 15.10 | 79,447 | -0.35(-2.27%) |
Nov 29, 2012 | 15.25 | 15.46 | 15.20 | 15.45 | 153,745 | +0.21(+1.38%) |
Nov 28, 2012 | 15.20 | 15.25 | 15.12 | 15.24 | 75,188 | -0.01(-0.07%) |
Nov 27, 2012 | 15.31 | 15.35 | 15.24 | 15.25 | 83,307 | -0.42(-2.68%) |
Nov 26, 2012 | 15.80 | 15.98 | 15.56 | 15.67 | 357,379 | -0.13(-0.82%) |
Nov 24, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 88,116 | +0.00(+0.00%) |
Nov 23, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 106,116 | +0.22(+1.41%) |
Nov 21, 2012 | 15.50 | 15.58 | 15.46 | 15.58 | 174,006 | -0.08(-0.51%) |
Nov 20, 2012 | 15.87 | 15.87 | 15.64 | 15.66 | 117,123 | -0.85(-5.15%) |
Nov 19, 2012 | 16.40 | 16.65 | 16.38 | 16.51 | 315,587 | +0.17(+1.04%) |
Nov 16, 2012 | 16.17 | 16.38 | 16.00 | 16.34 | 212,194 | +0.28(+1.74%) |
Nov 15, 2012 | 15.94 | 16.15 | 15.93 | 16.06 | 75,787 | +0.22(+1.39%) |
Nov 14, 2012 | 15.80 | 16.03 | 15.78 | 15.84 | 64,478 | +0.34(+2.19%) |
Nov 13, 2012 | 15.28 | 15.57 | 15.27 | 15.50 | 46,160 | +0.55(+3.68%) |
Nov 12, 2012 | 14.90 | 14.99 | 14.87 | 14.95 | 58,546 | -0.42(-2.73%) |
Nov 09, 2012 | 15.38 | 15.59 | 15.26 | 15.37 | 46,944 | -0.24(-1.54%) |
Nov 08, 2012 | 15.52 | 15.65 | 15.51 | 15.61 | 58,788 | +0.03(+0.19%) |
Nov 07, 2012 | 15.63 | 15.76 | 15.50 | 15.58 | 90,325 | -0.03(-0.19%) |
Nov 06, 2012 | 15.68 | 15.69 | 15.58 | 15.61 | 38,740 | -0.02(-0.13%) |
Nov 05, 2012 | 15.78 | 16.00 | 15.58 | 15.63 | 47,019 | -0.11(-0.70%) |
Nov 02, 2012 | 15.70 | 16.14 | 15.70 | 15.74 | 36,541 | -0.41(-2.54%) |
Nov 01, 2012 | 16.08 | 16.15 | 16.01 | 16.15 | 21,393 | +0.00(+0.00%) |
Oct 31, 2012 | 16.45 | 16.45 | 15.95 | 16.15 | 56,765 | +0.07(+0.44%) |
Oct 26, 2012 | 16.08 | 16.08 | 16.08 | 0 | -0.34(-2.07%) | |
Oct 25, 2012 | 16.36 | 16.55 | 16.21 | 16.42 | 349,623 | +0.96(+6.21%) |
Oct 24, 2012 | 15.35 | 15.57 | 15.14 | 15.46 | 288,360 | -0.68(-4.21%) |
Oct 23, 2012 | 16.00 | 16.38 | 16.00 | 16.14 | 40,822 | +0.10(+0.62%) |
Oct 19, 2012 | 16.31 | 16.42 | 15.96 | 16.04 | 56,420 | -0.62(-3.72%) |
Oct 18, 2012 | 16.60 | 16.79 | 16.60 | 16.66 | 42,976 | -0.04(-0.24%) |
Oct 17, 2012 | 16.70 | 16.95 | 16.70 | 16.70 | 47,736 | -0.29(-1.71%) |
Oct 16, 2012 | 16.85 | 17.04 | 16.85 | 16.99 | 74,882 | +0.35(+2.10%) |
Oct 15, 2012 | 16.75 | 16.75 | 16.22 | 16.64 | 60,055 | +0.28(+1.71%) |
Oct 12, 2012 | 16.10 | 16.60 | 16.10 | 16.36 | 103,344 | +0.01(+0.06%) |
Oct 11, 2012 | 16.32 | 16.50 | 16.32 | 16.35 | 97,370 | +0.16(+0.99%) |
Oct 10, 2012 | 16.02 | 16.50 | 16.02 | 16.19 | 474,315 | -0.37(-2.26%) |
Oct 09, 2012 | 17.30 | 17.34 | 16.55 | 16.56 | 304,678 | -0.94(-5.35%) |
Oct 08, 2012 | 17.66 | 17.66 | 17.45 | 17.50 | 148,825 | -0.13(-0.74%) |
Oct 06, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.00(+0.00%) |
Oct 05, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.04(+0.23%) |
Oct 04, 2012 | 17.50 | 17.64 | 17.43 | 17.59 | 109,978 | +0.16(+0.92%) |
Oct 03, 2012 | 17.04 | 17.49 | 17.04 | 17.43 | 180,420 | +0.73(+4.37%) |
Oct 02, 2012 | 16.51 | 16.75 | 16.41 | 16.70 | 150,971 | +0.53(+3.28%) |
Oct 01, 2012 | 15.88 | 16.24 | 15.88 | 16.17 | 157,331 | +0.30(+1.89%) |
Sep 28, 2012 | 15.95 | 15.95 | 15.76 | 15.87 | 188,959 | -0.20(-1.24%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.91 | 16.07 | 324,149 | +0.10(+0.63%) |
Sep 26, 2012 | 15.95 | 16.10 | 15.52 | 15.97 | 249,058 | -0.14(-0.87%) |
Sep 25, 2012 | 15.82 | 16.29 | 15.75 | 16.11 | 771,995 | +0.52(+3.34%) |
Sep 24, 2012 | 15.56 | 15.59 | 15.35 | 15.59 | 320,735 | +0.01(+0.06%) |
Sep 21, 2012 | 15.72 | 15.72 | 15.36 | 15.58 | 146,921 | -0.12(-0.76%) |
Sep 20, 2012 | 15.96 | 15.96 | 15.35 | 15.70 | 127,579 | -0.31(-1.94%) |
Sep 19, 2012 | 16.10 | 16.32 | 15.97 | 16.01 | 292,291 | -0.12(-0.74%) |
Sep 18, 2012 | 15.79 | 16.19 | 15.79 | 16.13 | 282,352 | +0.79(+5.15%) |
Sep 17, 2012 | 15.45 | 15.49 | 15.13 | 15.34 | 204,822 | -0.10(-0.65%) |
Sep 14, 2012 | 15.25 | 15.52 | 15.05 | 15.44 | 133,103 | +0.43(+2.86%) |
Sep 13, 2012 | 14.75 | 15.05 | 14.72 | 15.01 | 152,968 | +0.61(+4.24%) |
Sep 12, 2012 | 14.48 | 14.48 | 14.29 | 14.40 | 61,577 | +0.40(+2.86%) |
Sep 11, 2012 | 13.92 | 14.04 | 13.92 | 14.00 | 60,860 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 14.04 | 13.91 | 13.91 | 53,297 | +0.10(+0.72%) |
Sep 07, 2012 | 13.95 | 13.95 | 13.81 | 13.81 | 76,169 | -0.18(-1.29%) |
Sep 06, 2012 | 13.63 | 13.99 | 13.63 | 13.99 | 111,665 | +0.24(+1.75%) |
Sep 05, 2012 | 13.63 | 13.90 | 13.63 | 13.75 | 37,753 | -0.14(-1.01%) |
Sep 04, 2012 | 13.81 | 13.99 | 13.76 | 13.89 | 212,526 | -0.04(-0.29%) |
Aug 31, 2012 | 13.81 | 14.03 | 13.81 | 13.93 | 71,147 | -0.13(-0.92%) |
Aug 30, 2012 | 14.38 | 14.38 | 14.00 | 14.06 | 299,353 | -0.24(-1.66%) |
Aug 29, 2012 | 14.11 | 14.32 | 14.11 | 14.30 | 64,896 | +0.12(+0.83%) |
Aug 27, 2012 | 13.99 | 14.25 | 13.99 | 14.18 | 54,832 | +0.07(+0.50%) |
Aug 24, 2012 | 14.13 | 14.15 | 14.00 | 14.11 | 41,545 | +0.02(+0.14%) |
Aug 23, 2012 | 14.00 | 14.22 | 14.00 | 14.09 | 122,688 | +0.21(+1.51%) |
Aug 22, 2012 | 13.66 | 13.92 | 13.66 | 13.88 | 52,747 | -0.02(-0.14%) |
Aug 21, 2012 | 13.90 | 14.02 | 13.90 | 13.90 | 40,662 | +0.18(+1.31%) |
Aug 20, 2012 | 13.75 | 13.75 | 13.71 | 13.72 | 35,579 | -0.03(-0.21%) |
Aug 17, 2012 | 13.57 | 13.82 | 13.57 | 13.75 | 26,302 | +0.01(+0.07%) |
Aug 16, 2012 | 13.63 | 13.76 | 13.63 | 13.74 | 125,067 | +0.50(+3.78%) |
Aug 15, 2012 | 13.19 | 13.30 | 13.19 | 13.24 | 220,190 | -0.02(-0.15%) |
Aug 14, 2012 | 13.57 | 13.57 | 13.25 | 13.26 | 55,061 | -0.46(-3.35%) |
Aug 13, 2012 | 13.63 | 13.75 | 13.53 | 13.72 | 52,645 | +0.09(+0.66%) |
Aug 11, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.00(+0.00%) |
Aug 10, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.11(+0.81%) |
Aug 09, 2012 | 13.41 | 13.52 | 13.41 | 13.52 | 190,213 | +0.30(+2.27%) |
Aug 08, 2012 | 13.23 | 13.28 | 13.20 | 13.22 | 31,380 | -0.05(-0.38%) |
Aug 07, 2012 | 13.19 | 13.34 | 13.19 | 13.27 | 82,459 | -0.01(-0.08%) |
Aug 06, 2012 | 13.22 | 13.31 | 13.22 | 13.28 | 37,970 | -0.08(-0.60%) |
Aug 03, 2012 | 13.26 | 13.37 | 13.26 | 13.36 | 87,662 | -0.12(-0.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.34 | 13.48 | 56,006 | -0.01(-0.07%) |
Aug 01, 2012 | 13.40 | 13.55 | 13.40 | 13.49 | 77,580 | -0.31(-2.25%) |
Jul 31, 2012 | 13.80 | 13.87 | 13.80 | 13.80 | 74,033 | -0.01(-0.07%) |
Jul 30, 2012 | 13.95 | 14.00 | 13.76 | 13.81 | 76,099 | -0.35(-2.47%) |
Jul 27, 2012 | 13.76 | 14.16 | 13.76 | 14.16 | 174,649 | +0.52(+3.81%) |
Jul 26, 2012 | 13.42 | 13.80 | 13.42 | 13.64 | 147,743 | +0.44(+3.33%) |
Jul 25, 2012 | 13.06 | 13.21 | 13.03 | 13.20 | 249,095 | +0.12(+0.92%) |
Jul 24, 2012 | 13.12 | 13.15 | 13.00 | 13.08 | 148,399 | -0.30(-2.24%) |
Jul 23, 2012 | 13.50 | 13.50 | 13.31 | 13.38 | 38,888 | -0.15(-1.11%) |
Jul 20, 2012 | 13.51 | 13.58 | 13.50 | 13.53 | 44,641 | -0.30(-2.17%) |
Jul 19, 2012 | 13.72 | 13.88 | 13.69 | 13.83 | 80,389 | -0.12(-0.86%) |
Jul 18, 2012 | 13.86 | 14.10 | 13.86 | 13.95 | 78,235 | -0.11(-0.78%) |
Jul 17, 2012 | 13.94 | 14.08 | 13.94 | 14.06 | 58,293 | -0.06(-0.42%) |
Jul 16, 2012 | 14.10 | 14.21 | 14.10 | 14.12 | 57,668 | -0.05(-0.35%) |
Jul 14, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | +0.00(+0.00%) |
Jul 13, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | -0.12(-0.84%) |
Jul 12, 2012 | 14.17 | 14.39 | 14.17 | 14.29 | 32,562 | -0.26(-1.79%) |
Jul 11, 2012 | 14.55 | 14.64 | 14.49 | 14.55 | 56,344 | +0.11(+0.76%) |
Jul 10, 2012 | 14.49 | 14.53 | 14.43 | 14.44 | 49,277 | -0.18(-1.24%) |
Jul 09, 2012 | 14.52 | 14.67 | 14.52 | 14.62 | 16,574 | -0.20(-1.34%) |
Jul 06, 2012 | 14.89 | 14.89 | 14.77 | 14.82 | 24,615 | -0.12(-0.80%) |
Jul 05, 2012 | 14.83 | 14.99 | 14.83 | 14.94 | 84,060 | +0.11(+0.74%) |
Jul 03, 2012 | 14.60 | 14.86 | 14.55 | 14.83 | 257,080 | +0.29(+1.99%) |
Jul 02, 2012 | 14.33 | 14.60 | 14.33 | 14.54 | 205,517 | +0.04(+0.28%) |
Jun 30, 2012 | 14.41 | 14.54 | 14.41 | 14.50 | 49,044 | -0.02(-0.14%) |
Jun 29, 2012 | 14.41 | 14.54 | 14.41 | 14.52 | 49,476 | +0.11(+0.76%) |
Jun 28, 2012 | 14.41 | 14.59 | 14.26 | 14.41 | 55,731 | +0.00(+0.00%) |
Jun 27, 2012 | 14.25 | 14.45 | 14.19 | 14.41 | 60,242 | +0.13(+0.91%) |
Jun 26, 2012 | 14.40 | 14.40 | 14.16 | 14.28 | 76,839 | -0.05(-0.35%) |
Jun 25, 2012 | 14.51 | 14.72 | 14.30 | 14.33 | 70,243 | -0.42(-2.85%) |
Jun 22, 2012 | 14.64 | 14.82 | 14.64 | 14.75 | 68,294 | +0.26(+1.79%) |
Jun 21, 2012 | 14.68 | 14.81 | 14.41 | 14.49 | 97,087 | -0.04(-0.28%) |
Jun 20, 2012 | 14.52 | 14.66 | 14.50 | 14.53 | 142,603 | -0.01(-0.07%) |
Jun 19, 2012 | 14.50 | 14.54 | 14.46 | 14.54 | 137,132 | +0.26(+1.82%) |
Jun 18, 2012 | 14.31 | 14.32 | 14.22 | 14.28 | 143,291 | +0.13(+0.92%) |
Jun 15, 2012 | 14.16 | 14.25 | 14.15 | 14.15 | 156,574 | +0.06(+0.43%) |
Jun 14, 2012 | 14.11 | 14.15 | 14.05 | 14.09 | 76,294 | +0.03(+0.21%) |
Jun 13, 2012 | 14.05 | 14.15 | 14.00 | 14.06 | 137,947 | +0.30(+2.18%) |
Jun 12, 2012 | 13.69 | 13.76 | 13.62 | 13.76 | 101,738 | +0.32(+2.38%) |
Jun 11, 2012 | 13.72 | 13.85 | 13.44 | 13.44 | 270,122 | -0.31(-2.25%) |
Jun 08, 2012 | 13.88 | 13.88 | 13.65 | 13.75 | 161,170 | -0.23(-1.65%) |
Jun 07, 2012 | 14.43 | 14.43 | 13.97 | 13.98 | 206,536 | -0.54(-3.72%) |
Jun 06, 2012 | 14.69 | 14.70 | 14.46 | 14.52 | 170,699 | -0.35(-2.35%) |
Jun 05, 2012 | 14.75 | 14.87 | 14.50 | 14.87 | 245,088 | +0.48(+3.34%) |
Jun 04, 2012 | 14.35 | 14.54 | 14.33 | 14.39 | 96,289 | +0.25(+1.77%) |
Jun 02, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | +0.00(+0.00%) |
Jun 01, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | -0.18(-1.26%) |
May 31, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 200,107 | +0.32(+2.29%) |
May 30, 2012 | 14.08 | 14.36 | 13.95 | 14.00 | 90,640 | -0.37(-2.57%) |
May 29, 2012 | 14.37 | 14.53 | 14.34 | 14.37 | 97,506 | +0.62(+4.51%) |
May 25, 2012 | 13.96 | 14.13 | 13.74 | 13.75 | 143,430 | -0.30(-2.14%) |
May 24, 2012 | 14.00 | 14.06 | 13.96 | 14.05 | 140,093 | -0.20(-1.40%) |
May 23, 2012 | 14.34 | 14.49 | 14.07 | 14.25 | 137,444 | -0.25(-1.72%) |
May 22, 2012 | 14.51 | 14.69 | 14.48 | 14.50 | 160,533 | +0.02(+0.14%) |
May 21, 2012 | 14.50 | 14.63 | 14.40 | 14.48 | 133,083 | -0.16(-1.09%) |
May 18, 2012 | 14.60 | 15.14 | 14.55 | 14.64 | 119,024 | +0.05(+0.34%) |
May 17, 2012 | 14.73 | 14.73 | 14.57 | 14.59 | 81,511 | +0.07(+0.48%) |
May 16, 2012 | 14.55 | 14.63 | 14.51 | 14.52 | 98,282 | -0.09(-0.62%) |
May 15, 2012 | 14.70 | 14.75 | 14.57 | 14.61 | 88,263 | -0.44(-2.92%) |
May 14, 2012 | 15.10 | 15.16 | 15.01 | 15.05 | 154,187 | -0.05(-0.33%) |
May 11, 2012 | 15.02 | 15.82 | 15.02 | 15.10 | 204,632 | -1.04(-6.44%) |
May 10, 2012 | 16.00 | 16.25 | 16.00 | 16.14 | 282,376 | +0.42(+2.67%) |
May 09, 2012 | 15.46 | 15.79 | 15.46 | 15.72 | 165,892 | +0.24(+1.55%) |
May 08, 2012 | 15.60 | 15.80 | 15.30 | 15.48 | 175,458 | -0.37(-2.33%) |
May 07, 2012 | 15.80 | 15.90 | 15.76 | 15.85 | 141,989 | -0.07(-0.44%) |
May 04, 2012 | 15.81 | 15.92 | 15.79 | 15.92 | 214,718 | +0.01(+0.06%) |
May 03, 2012 | 16.03 | 16.09 | 15.88 | 15.91 | 109,785 | -0.18(-1.12%) |
May 02, 2012 | 16.03 | 16.16 | 16.03 | 16.09 | 166,519 | -0.08(-0.52%) |