Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.52 | 15.89 | 15.47 | 15.67 | 1,807,338 | +0.17(+1.12%) |
Apr 29, 2013 | 15.56 | 15.59 | 15.47 | 15.50 | 422,037 | +0.02(+0.13%) |
Apr 26, 2013 | 15.53 | 15.56 | 15.31 | 15.48 | 206,712 | -0.06(-0.41%) |
Apr 25, 2013 | 15.42 | 15.68 | 15.41 | 15.54 | 210,396 | +0.14(+0.93%) |
Apr 24, 2013 | 15.38 | 15.44 | 15.28 | 15.40 | 401,550 | -0.00(-0.02%) |
Apr 23, 2013 | 15.32 | 15.43 | 15.17 | 15.40 | 500,238 | +0.21(+1.40%) |
Apr 22, 2013 | 15.27 | 15.32 | 14.92 | 15.19 | 437,982 | -0.07(-0.44%) |
Apr 19, 2013 | 15.12 | 15.30 | 14.85 | 15.25 | 478,485 | +0.09(+0.57%) |
Apr 18, 2013 | 15.22 | 15.39 | 15.12 | 15.17 | 662,385 | +0.00(+0.00%) |
Apr 17, 2013 | 15.28 | 15.40 | 15.10 | 15.17 | 662,388 | -0.24(-1.54%) |
Apr 16, 2013 | 15.27 | 15.44 | 15.10 | 15.40 | 664,605 | +0.25(+1.67%) |
Apr 15, 2013 | 15.50 | 15.71 | 15.15 | 15.15 | 1,887,264 | -0.44(-2.80%) |
Apr 12, 2013 | 15.29 | 15.60 | 15.27 | 15.59 | 662,970 | +0.20(+1.30%) |
Apr 11, 2013 | 15.40 | 15.45 | 15.25 | 15.39 | 752,793 | -0.04(-0.28%) |
Apr 10, 2013 | 14.99 | 15.47 | 14.98 | 15.43 | 697,170 | +0.47(+3.14%) |
Apr 09, 2013 | 15.08 | 15.08 | 14.80 | 14.96 | 550,632 | -0.09(-0.58%) |
Apr 08, 2013 | 15.03 | 15.05 | 14.76 | 15.05 | 446,724 | +0.07(+0.47%) |
Apr 05, 2013 | 15.05 | 15.17 | 14.69 | 14.98 | 866,853 | -0.27(-1.79%) |
Apr 04, 2013 | 15.17 | 15.27 | 14.93 | 15.25 | 810,879 | +0.08(+0.51%) |
Apr 03, 2013 | 15.65 | 15.70 | 15.04 | 15.17 | 879,132 | -0.53(-3.35%) |
Apr 02, 2013 | 15.94 | 16.05 | 15.63 | 15.70 | 312,618 | -0.18(-1.13%) |
Apr 01, 2013 | 17.30 | 17.30 | 15.81 | 15.88 | 531,627 | -0.41(-2.50%) |
Mar 28, 2013 | 16.23 | 16.35 | 15.95 | 16.29 | 747,402 | +0.10(+0.64%) |
Mar 27, 2013 | 16.11 | 16.40 | 15.96 | 16.18 | 376,392 | +0.00(+0.00%) |
Mar 26, 2013 | 16.06 | 16.22 | 16.06 | 16.18 | 331,437 | +0.13(+0.83%) |
Mar 25, 2013 | 16.08 | 16.22 | 15.87 | 16.05 | 357,483 | -0.02(-0.12%) |
Mar 22, 2013 | 16.19 | 16.19 | 15.99 | 16.07 | 413,739 | -0.04(-0.23%) |
Mar 21, 2013 | 16.07 | 16.28 | 16.00 | 16.11 | 689,544 | -0.04(-0.27%) |
Mar 20, 2013 | 16.00 | 16.17 | 15.98 | 16.15 | 487,167 | +0.27(+1.72%) |
Mar 19, 2013 | 15.91 | 16.07 | 15.82 | 15.88 | 931,479 | -0.03(-0.21%) |
Mar 18, 2013 | 16.05 | 16.11 | 15.81 | 15.91 | 808,461 | -0.21(-1.32%) |
Mar 15, 2013 | 15.94 | 16.20 | 15.94 | 16.12 | 1,208,073 | +0.23(+1.45%) |
Mar 14, 2013 | 15.74 | 15.90 | 15.64 | 15.89 | 2,810,652 | +0.23(+1.45%) |
Mar 13, 2013 | 15.65 | 15.67 | 15.54 | 15.67 | 674,739 | +0.08(+0.49%) |
Mar 12, 2013 | 15.55 | 15.59 | 15.33 | 15.59 | 533,022 | +0.05(+0.34%) |
Mar 11, 2013 | 15.61 | 15.61 | 15.45 | 15.54 | 479,409 | -0.14(-0.87%) |
Mar 08, 2013 | 15.59 | 15.72 | 15.36 | 15.67 | 648,231 | +0.19(+1.23%) |
Mar 07, 2013 | 15.69 | 15.81 | 15.34 | 15.48 | 950,166 | -0.18(-1.13%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.56 | 15.66 | 583,329 | -0.05(-0.30%) |
Mar 05, 2013 | 15.36 | 15.71 | 15.32 | 15.71 | 681,111 | +0.28(+1.79%) |
Mar 04, 2013 | 15.28 | 15.46 | 15.08 | 15.43 | 1,326,399 | +0.15(+0.96%) |
Mar 01, 2013 | 14.92 | 15.37 | 14.69 | 15.28 | 1,217,961 | +0.01(+0.09%) |
Feb 28, 2013 | 15.32 | 15.61 | 15.25 | 15.27 | 1,812,456 | -0.39(-2.49%) |
Feb 27, 2013 | 15.52 | 15.93 | 15.51 | 15.66 | 492,258 | +0.11(+0.71%) |
Feb 26, 2013 | 15.38 | 15.66 | 15.38 | 15.55 | 333,858 | -0.22(-1.42%) |
Feb 22, 2013 | 15.56 | 15.79 | 15.44 | 15.77 | 331,431 | +0.31(+2.00%) |
Feb 21, 2013 | 15.87 | 15.92 | 15.42 | 15.46 | 571,998 | -0.43(-2.71%) |
Feb 20, 2013 | 16.07 | 16.23 | 15.86 | 15.89 | 321,399 | -0.20(-1.24%) |
Feb 19, 2013 | 15.76 | 16.15 | 15.74 | 16.09 | 316,332 | +0.34(+2.14%) |
Feb 15, 2013 | 15.83 | 15.93 | 15.69 | 15.76 | 593,871 | +0.00(+0.00%) |
Feb 14, 2013 | 16.06 | 16.11 | 15.71 | 15.76 | 565,068 | -0.37(-2.29%) |
Feb 13, 2013 | 16.01 | 16.13 | 15.97 | 16.13 | 299,109 | +0.12(+0.75%) |
Feb 12, 2013 | 15.90 | 16.07 | 15.83 | 16.01 | 298,749 | +0.15(+0.92%) |
Feb 11, 2013 | 16.05 | 16.08 | 15.77 | 15.86 | 312,801 | -0.22(-1.39%) |
Feb 08, 2013 | 16.01 | 16.12 | 15.97 | 16.08 | 222,120 | +0.14(+0.86%) |
Feb 07, 2013 | 15.97 | 15.97 | 15.77 | 15.95 | 202,587 | -0.02(-0.10%) |
Feb 06, 2013 | 15.77 | 15.98 | 15.77 | 15.96 | 609,072 | +0.17(+1.08%) |
Feb 04, 2013 | 15.84 | 16.11 | 15.75 | 15.79 | 688,305 | -0.17(-1.09%) |
Feb 01, 2013 | 15.97 | 16.00 | 15.87 | 15.97 | 875,982 | +0.12(+0.76%) |
Jan 31, 2013 | 15.69 | 15.91 | 15.67 | 15.85 | 683,775 | +0.18(+1.13%) |
Jan 30, 2013 | 15.78 | 15.89 | 15.62 | 15.67 | 458,319 | -0.16(-1.01%) |
Jan 29, 2013 | 15.61 | 15.83 | 15.49 | 15.83 | 377,166 | +0.18(+1.15%) |
Jan 28, 2013 | 15.70 | 15.70 | 15.60 | 15.65 | 362,199 | +0.03(+0.21%) |
Jan 25, 2013 | 15.71 | 15.71 | 15.51 | 15.62 | 321,390 | +0.01(+0.06%) |
Jan 24, 2013 | 15.40 | 15.71 | 15.40 | 15.61 | 349,935 | +0.19(+1.23%) |
Jan 23, 2013 | 15.62 | 15.64 | 15.41 | 15.42 | 305,220 | -0.18(-1.15%) |
Jan 22, 2013 | 15.54 | 15.67 | 15.54 | 15.60 | 486,954 | +0.02(+0.11%) |
Jan 18, 2013 | 15.34 | 15.75 | 15.32 | 15.58 | 726,927 | +0.21(+1.34%) |
Jan 17, 2013 | 15.04 | 15.51 | 15.03 | 15.37 | 968,190 | +0.42(+2.79%) |
Jan 16, 2013 | 15.05 | 15.16 | 14.94 | 14.96 | 1,013,049 | -0.13(-0.86%) |
Jan 15, 2013 | 15.33 | 15.36 | 15.08 | 15.09 | 728,760 | -0.36(-2.35%) |
Jan 14, 2013 | 15.39 | 15.49 | 15.35 | 15.45 | 199,221 | -0.03(-0.22%) |
Jan 11, 2013 | 15.41 | 15.51 | 15.32 | 15.48 | 454,674 | +0.12(+0.80%) |
Jan 10, 2013 | 15.40 | 15.43 | 15.23 | 15.36 | 742,794 | +0.02(+0.11%) |
Jan 09, 2013 | 15.24 | 15.35 | 15.21 | 15.34 | 819,165 | +0.11(+0.74%) |
Jan 08, 2013 | 15.13 | 15.33 | 15.05 | 15.23 | 793,359 | +0.04(+0.29%) |
Jan 07, 2013 | 15.04 | 15.25 | 15.03 | 15.19 | 372,978 | +0.01(+0.07%) |
Jan 04, 2013 | 14.96 | 15.23 | 14.86 | 15.18 | 506,688 | +0.28(+1.88%) |
Jan 03, 2013 | 14.81 | 15.07 | 14.69 | 14.90 | 565,731 | +0.08(+0.54%) |
Jan 02, 2013 | 15.00 | 15.04 | 14.55 | 14.82 | 795,288 | +0.27(+1.83%) |
Dec 31, 2012 | 14.38 | 14.62 | 14.31 | 14.55 | 584,421 | +0.19(+1.32%) |
Dec 28, 2012 | 14.36 | 14.53 | 14.36 | 14.36 | 356,544 | -0.06(-0.44%) |
Dec 27, 2012 | 14.31 | 14.50 | 14.13 | 14.42 | 588,381 | +0.11(+0.77%) |
Dec 26, 2012 | 14.45 | 14.60 | 14.22 | 14.31 | 499,350 | -0.16(-1.11%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.13 | 14.47 | 575,454 | -0.16(-1.07%) |
Dec 21, 2012 | 14.38 | 14.68 | 14.38 | 14.63 | 1,535,211 | +0.12(+0.83%) |
Dec 20, 2012 | 14.16 | 14.57 | 14.10 | 14.51 | 844,440 | +0.34(+2.38%) |
Dec 19, 2012 | 14.22 | 14.34 | 14.15 | 14.17 | 1,202,004 | -0.06(-0.42%) |
Dec 18, 2012 | 14.29 | 14.33 | 14.13 | 14.23 | 1,153,197 | -0.11(-0.79%) |
Dec 17, 2012 | 14.31 | 14.40 | 14.23 | 14.35 | 1,079,706 | +0.08(+0.54%) |
Dec 14, 2012 | 14.22 | 14.33 | 14.13 | 14.27 | 500,442 | +0.08(+0.54%) |
Dec 13, 2012 | 14.30 | 14.35 | 14.15 | 14.19 | 560,739 | -0.09(-0.65%) |
Dec 12, 2012 | 14.62 | 14.62 | 14.27 | 14.29 | 485,904 | -0.26(-1.79%) |
Dec 11, 2012 | 14.42 | 14.68 | 14.33 | 14.55 | 431,646 | +0.22(+1.57%) |
Dec 10, 2012 | 14.25 | 14.43 | 14.22 | 14.32 | 429,987 | +0.04(+0.29%) |
Dec 07, 2012 | 14.57 | 14.67 | 14.23 | 14.28 | 473,835 | -0.25(-1.70%) |
Dec 06, 2012 | 14.58 | 14.75 | 14.43 | 14.53 | 361,464 | -0.06(-0.39%) |
Dec 05, 2012 | 14.44 | 14.67 | 14.30 | 14.58 | 588,165 | +0.22(+1.51%) |
Dec 04, 2012 | 14.30 | 14.41 | 14.21 | 14.37 | 307,593 | -0.00(-0.02%) |
Nov 30, 2012 | 14.54 | 14.57 | 14.22 | 14.37 | 552,237 | -0.13(-0.90%) |
Nov 29, 2012 | 14.63 | 14.68 | 14.35 | 14.50 | 306,723 | +0.00(+0.02%) |
Nov 28, 2012 | 14.32 | 14.51 | 14.21 | 14.50 | 438,129 | +0.13(+0.88%) |
Nov 27, 2012 | 14.44 | 14.48 | 14.27 | 14.37 | 410,241 | -0.12(-0.81%) |
Nov 26, 2012 | 13.99 | 14.59 | 13.83 | 14.49 | 997,677 | +0.50(+3.60%) |
Nov 23, 2012 | 13.89 | 14.02 | 13.68 | 13.98 | 191,877 | +0.14(+1.04%) |
Nov 21, 2012 | 13.85 | 13.92 | 13.70 | 13.84 | 490,281 | +0.01(+0.05%) |
Nov 20, 2012 | 13.88 | 14.00 | 13.63 | 13.83 | 398,463 | -0.09(-0.65%) |
Nov 19, 2012 | 13.89 | 13.95 | 13.66 | 13.92 | 432,681 | +0.16(+1.16%) |
Nov 16, 2012 | 13.82 | 14.61 | 13.63 | 13.76 | 729,552 | -0.14(-0.98%) |
Nov 15, 2012 | 14.07 | 14.16 | 13.86 | 13.90 | 1,012,452 | -0.26(-1.81%) |
Nov 14, 2012 | 14.26 | 14.44 | 14.02 | 14.16 | 818,298 | +0.00(+0.00%) |
Nov 13, 2012 | 14.05 | 14.30 | 14.05 | 14.16 | 814,857 | -0.02(-0.12%) |
Nov 12, 2012 | 14.45 | 14.82 | 14.13 | 14.17 | 1,237,173 | -0.25(-1.71%) |
Nov 09, 2012 | 14.10 | 14.92 | 13.82 | 14.42 | 3,782,778 | +1.63(+12.74%) |
Nov 08, 2012 | 12.83 | 13.46 | 12.76 | 12.79 | 1,178,373 | -0.11(-0.83%) |
Nov 07, 2012 | 13.16 | 13.37 | 12.89 | 12.90 | 833,163 | -0.42(-3.13%) |
Nov 06, 2012 | 12.80 | 13.38 | 12.73 | 13.31 | 987,396 | +0.58(+4.58%) |
Nov 05, 2012 | 12.70 | 12.86 | 12.66 | 12.73 | 1,056,813 | +0.05(+0.42%) |
Nov 02, 2012 | 13.22 | 13.30 | 12.66 | 12.68 | 1,119,777 | -0.53(-3.99%) |
Nov 01, 2012 | 13.05 | 13.37 | 12.78 | 13.20 | 1,498,482 | +0.17(+1.30%) |
Oct 31, 2012 | 13.09 | 13.09 | 12.86 | 13.03 | 402,060 | -0.07(-0.53%) |
Oct 26, 2012 | 12.96 | 13.10 | 13.10 | 13.10 | 997,200 | +0.15(+1.13%) |
Oct 25, 2012 | 13.23 | 13.23 | 12.83 | 12.96 | 796,908 | -0.17(-1.32%) |
Oct 24, 2012 | 13.25 | 13.31 | 13.07 | 13.13 | 308,529 | -0.00(-0.03%) |
Oct 23, 2012 | 13.12 | 13.27 | 13.03 | 13.13 | 902,778 | -0.17(-1.30%) |
Oct 19, 2012 | 13.33 | 13.53 | 13.09 | 13.31 | 633,894 | -0.13(-0.94%) |
Oct 18, 2012 | 13.59 | 13.66 | 13.43 | 13.43 | 502,956 | -0.18(-1.32%) |
Oct 17, 2012 | 13.69 | 13.81 | 13.55 | 13.61 | 398,694 | -0.08(-0.56%) |
Oct 16, 2012 | 13.48 | 13.78 | 13.48 | 13.69 | 318,456 | +0.10(+0.71%) |
Oct 15, 2012 | 13.44 | 13.60 | 13.30 | 13.59 | 343,203 | +0.20(+1.49%) |
Oct 12, 2012 | 13.67 | 13.78 | 13.39 | 13.39 | 498,906 | -0.31(-2.26%) |
Oct 11, 2012 | 13.70 | 13.91 | 13.62 | 13.70 | 449,814 | +0.11(+0.78%) |
Oct 10, 2012 | 13.55 | 13.76 | 13.50 | 13.60 | 587,034 | +0.09(+0.69%) |
Oct 09, 2012 | 14.00 | 14.00 | 13.48 | 13.50 | 774,882 | -0.33(-2.39%) |
Oct 08, 2012 | 13.90 | 13.97 | 13.76 | 13.83 | 384,003 | -0.12(-0.88%) |
Oct 05, 2012 | 14.10 | 14.42 | 13.90 | 13.96 | 675,615 | -0.26(-1.83%) |
Oct 04, 2012 | 14.15 | 14.22 | 13.88 | 14.22 | 596,601 | +0.13(+0.92%) |
Oct 03, 2012 | 14.13 | 14.21 | 13.95 | 14.09 | 398,664 | +0.02(+0.14%) |
Oct 02, 2012 | 13.73 | 14.07 | 13.72 | 14.07 | 1,154,820 | +0.42(+3.10%) |
Oct 01, 2012 | 14.10 | 14.10 | 13.42 | 13.64 | 2,002,956 | -0.44(-3.15%) |
Sep 28, 2012 | 14.16 | 14.22 | 14.08 | 14.09 | 959,970 | -0.14(-0.96%) |
Sep 27, 2012 | 14.01 | 14.37 | 13.94 | 14.22 | 759,003 | +0.33(+2.35%) |
Sep 26, 2012 | 13.99 | 14.05 | 13.87 | 13.90 | 528,132 | -0.06(-0.43%) |
Sep 25, 2012 | 14.19 | 14.42 | 13.95 | 13.96 | 701,337 | -0.37(-2.58%) |
Sep 24, 2012 | 14.47 | 14.47 | 14.18 | 14.33 | 574,206 | -0.03(-0.23%) |
Sep 21, 2012 | 14.41 | 14.45 | 14.24 | 14.36 | 1,033,926 | +0.16(+1.15%) |
Sep 20, 2012 | 14.12 | 14.27 | 13.40 | 14.20 | 463,776 | -0.04(-0.28%) |
Sep 19, 2012 | 14.49 | 14.51 | 14.13 | 14.24 | 749,832 | -0.25(-1.70%) |
Sep 18, 2012 | 14.72 | 14.76 | 14.40 | 14.48 | 839,178 | -0.24(-1.61%) |
Sep 17, 2012 | 15.05 | 15.05 | 14.64 | 14.72 | 904,539 | -0.40(-2.62%) |
Sep 14, 2012 | 15.18 | 15.37 | 15.03 | 15.12 | 1,272,936 | +0.05(+0.31%) |
Sep 13, 2012 | 15.03 | 15.17 | 14.91 | 15.07 | 1,208,739 | +0.11(+0.76%) |
Sep 12, 2012 | 14.91 | 15.11 | 14.86 | 14.96 | 611,049 | -0.10(-0.64%) |
Sep 11, 2012 | 15.15 | 15.18 | 14.97 | 15.05 | 494,046 | -0.08(-0.51%) |
Sep 10, 2012 | 15.18 | 15.24 | 15.08 | 15.13 | 305,730 | -0.09(-0.57%) |
Sep 07, 2012 | 15.28 | 15.31 | 15.04 | 15.22 | 328,191 | +0.03(+0.20%) |
Sep 06, 2012 | 15.01 | 15.35 | 14.99 | 15.19 | 765,909 | +0.26(+1.72%) |
Sep 05, 2012 | 14.92 | 15.10 | 14.88 | 14.93 | 653,226 | -0.08(-0.55%) |
Sep 04, 2012 | 14.48 | 15.06 | 14.41 | 15.01 | 527,922 | +0.55(+3.83%) |
Aug 31, 2012 | 14.69 | 14.71 | 14.36 | 14.46 | 581,997 | -0.13(-0.87%) |
Aug 30, 2012 | 14.85 | 14.94 | 14.58 | 14.59 | 611,052 | -0.35(-2.34%) |
Aug 29, 2012 | 14.96 | 15.00 | 14.67 | 14.94 | 579,324 | -0.00(-0.02%) |
Aug 27, 2012 | 14.85 | 15.00 | 14.82 | 14.94 | 482,529 | +0.14(+0.92%) |
Aug 24, 2012 | 14.61 | 14.88 | 14.58 | 14.80 | 416,040 | +0.20(+1.39%) |
Aug 23, 2012 | 14.75 | 14.78 | 14.53 | 14.60 | 798,591 | -0.15(-1.02%) |
Aug 22, 2012 | 14.82 | 14.98 | 14.70 | 14.75 | 676,842 | -0.12(-0.83%) |
Aug 21, 2012 | 14.96 | 15.07 | 14.79 | 14.87 | 424,347 | -0.02(-0.13%) |
Aug 20, 2012 | 15.00 | 15.15 | 14.73 | 14.89 | 381,810 | -0.13(-0.87%) |
Aug 17, 2012 | 14.95 | 15.06 | 14.92 | 15.02 | 755,700 | +0.03(+0.20%) |
Aug 16, 2012 | 14.68 | 15.03 | 14.64 | 14.99 | 495,711 | +0.27(+1.81%) |
Aug 15, 2012 | 14.92 | 14.92 | 14.67 | 14.73 | 927,822 | -0.14(-0.96%) |
Aug 14, 2012 | 15.06 | 15.06 | 14.81 | 14.87 | 417,531 | -0.13(-0.87%) |
Aug 13, 2012 | 14.64 | 15.03 | 14.64 | 15.00 | 805,938 | -0.01(-0.09%) |
Aug 10, 2012 | 15.10 | 15.14 | 14.96 | 15.01 | 823,809 | -0.12(-0.77%) |
Aug 09, 2012 | 15.25 | 15.32 | 15.05 | 15.13 | 424,305 | -0.11(-0.74%) |
Aug 08, 2012 | 15.20 | 15.48 | 15.19 | 15.24 | 656,403 | -0.11(-0.72%) |
Aug 07, 2012 | 15.41 | 15.55 | 15.00 | 15.35 | 699,156 | +0.11(+0.70%) |
Aug 06, 2012 | 15.13 | 15.46 | 14.90 | 15.25 | 571,056 | +0.17(+1.13%) |
Aug 03, 2012 | 14.73 | 15.15 | 14.56 | 15.08 | 568,776 | +0.61(+4.22%) |
Aug 02, 2012 | 14.35 | 14.68 | 14.14 | 14.47 | 809,682 | +0.03(+0.18%) |
Aug 01, 2012 | 14.80 | 14.81 | 14.42 | 14.44 | 961,329 | -0.23(-1.57%) |
Jul 31, 2012 | 14.47 | 14.78 | 14.40 | 14.67 | 1,344,297 | +0.08(+0.53%) |
Jul 30, 2012 | 14.48 | 14.71 | 14.37 | 14.59 | 1,056,339 | +0.12(+0.84%) |
Jul 27, 2012 | 13.64 | 14.64 | 13.64 | 14.47 | 2,082,705 | +0.91(+6.72%) |
Jul 26, 2012 | 12.17 | 13.57 | 12.17 | 13.56 | 4,348,599 | -0.92(-6.33%) |
Jul 25, 2012 | 14.32 | 14.64 | 14.31 | 14.48 | 713,427 | +0.20(+1.43%) |
Jul 24, 2012 | 14.65 | 14.67 | 14.19 | 14.27 | 572,955 | -0.30(-2.08%) |
Jul 23, 2012 | 14.48 | 14.73 | 14.23 | 14.58 | 496,518 | -0.14(-0.93%) |
Jul 20, 2012 | 14.88 | 14.91 | 14.65 | 14.71 | 660,411 | -0.26(-1.71%) |
Jul 19, 2012 | 14.97 | 15.14 | 14.91 | 14.97 | 539,559 | +0.05(+0.36%) |
Jul 18, 2012 | 14.99 | 15.12 | 14.69 | 14.92 | 1,329,279 | -0.07(-0.49%) |
Jul 17, 2012 | 15.42 | 15.50 | 14.95 | 14.99 | 1,764,846 | -0.36(-2.32%) |
Jul 16, 2012 | 15.49 | 15.58 | 15.30 | 15.35 | 397,911 | -0.17(-1.07%) |
Jul 13, 2012 | 15.03 | 15.55 | 14.90 | 15.51 | 1,194,390 | +0.51(+3.42%) |
Jul 12, 2012 | 14.84 | 15.08 | 14.62 | 15.00 | 920,016 | +0.06(+0.40%) |
Jul 11, 2012 | 14.94 | 15.13 | 14.72 | 14.94 | 901,998 | +0.07(+0.45%) |
Jul 10, 2012 | 15.08 | 15.13 | 14.74 | 14.87 | 1,774,197 | -0.37(-2.43%) |
Jul 09, 2012 | 15.18 | 15.33 | 15.15 | 15.24 | 639,000 | +0.07(+0.48%) |
Jul 06, 2012 | 15.23 | 15.25 | 14.94 | 15.17 | 831,168 | -0.26(-1.71%) |
Jul 05, 2012 | 15.32 | 15.63 | 15.30 | 15.43 | 707,373 | +0.11(+0.70%) |
Jul 03, 2012 | 15.07 | 15.37 | 15.00 | 15.33 | 334,401 | +0.29(+1.93%) |
Jul 02, 2012 | 14.79 | 15.04 | 14.75 | 15.04 | 751,692 | +0.30(+2.04%) |
Jun 29, 2012 | 14.58 | 14.83 | 14.49 | 14.74 | 990,846 | +0.36(+2.50%) |
Jun 28, 2012 | 14.39 | 14.47 | 14.02 | 14.38 | 693,009 | -0.10(-0.69%) |
Jun 27, 2012 | 14.22 | 14.63 | 14.19 | 14.48 | 462,297 | +0.27(+1.92%) |
Jun 26, 2012 | 13.93 | 14.26 | 13.91 | 14.20 | 401,814 | +0.27(+1.94%) |
Jun 25, 2012 | 14.02 | 14.14 | 13.82 | 13.93 | 437,142 | -0.26(-1.83%) |
Jun 22, 2012 | 13.90 | 14.23 | 13.88 | 14.19 | 1,719,051 | +0.39(+2.83%) |
Jun 21, 2012 | 14.27 | 14.29 | 13.77 | 13.80 | 838,416 | -0.44(-3.07%) |
Jun 20, 2012 | 14.05 | 14.47 | 13.97 | 14.24 | 931,938 | +0.24(+1.71%) |
Jun 19, 2012 | 13.98 | 14.18 | 13.90 | 14.00 | 1,215,720 | +0.00(+0.02%) |
Jun 18, 2012 | 13.50 | 14.33 | 13.42 | 14.00 | 1,897,650 | +0.48(+3.55%) |
Jun 15, 2012 | 13.24 | 13.66 | 13.22 | 13.52 | 1,462,800 | +0.31(+2.37%) |
Jun 14, 2012 | 12.94 | 13.27 | 12.87 | 13.20 | 901,431 | +0.30(+2.30%) |
Jun 13, 2012 | 12.98 | 13.13 | 12.85 | 12.91 | 670,155 | -0.13(-1.00%) |
Jun 12, 2012 | 12.92 | 13.06 | 12.90 | 13.04 | 576,834 | +0.14(+1.11%) |
Jun 11, 2012 | 13.36 | 13.36 | 12.88 | 12.89 | 984,777 | -0.29(-2.18%) |
Jun 08, 2012 | 12.88 | 13.21 | 12.79 | 13.18 | 482,571 | +0.27(+2.12%) |
Jun 07, 2012 | 13.07 | 13.11 | 12.91 | 12.91 | 561,645 | +0.01(+0.10%) |
Jun 06, 2012 | 12.66 | 12.90 | 12.64 | 12.89 | 747,372 | +0.39(+3.09%) |
Jun 05, 2012 | 12.32 | 12.56 | 12.28 | 12.51 | 650,187 | +0.09(+0.75%) |
Jun 04, 2012 | 12.33 | 12.44 | 12.21 | 12.41 | 646,428 | +0.10(+0.81%) |
Jun 01, 2012 | 12.41 | 12.60 | 12.30 | 12.31 | 1,089,333 | -0.42(-3.27%) |
May 31, 2012 | 12.96 | 12.99 | 12.65 | 12.73 | 1,079,454 | -0.25(-1.95%) |
May 30, 2012 | 13.20 | 13.21 | 12.92 | 12.98 | 951,582 | -0.35(-2.65%) |
May 29, 2012 | 13.46 | 13.60 | 13.25 | 13.34 | 744,606 | -0.01(-0.05%) |
May 25, 2012 | 13.43 | 13.50 | 13.28 | 13.34 | 652,590 | -0.02(-0.18%) |
May 24, 2012 | 13.50 | 13.50 | 13.29 | 13.37 | 1,012,635 | -0.11(-0.82%) |
May 23, 2012 | 13.24 | 13.49 | 13.14 | 13.48 | 1,410,612 | +0.14(+1.02%) |
May 22, 2012 | 13.22 | 13.37 | 13.13 | 13.34 | 1,423,515 | +0.12(+0.88%) |
May 21, 2012 | 12.96 | 13.25 | 12.76 | 13.22 | 1,297,212 | +0.27(+2.06%) |
May 18, 2012 | 13.07 | 13.30 | 12.93 | 12.96 | 1,027,731 | -0.17(-1.30%) |
May 17, 2012 | 13.30 | 13.41 | 13.13 | 13.13 | 1,422,339 | -0.21(-1.57%) |
May 16, 2012 | 13.45 | 13.45 | 13.30 | 13.34 | 997,425 | -0.04(-0.27%) |
May 15, 2012 | 13.36 | 13.57 | 13.33 | 13.37 | 927,678 | -0.05(-0.37%) |
May 14, 2012 | 13.28 | 13.50 | 13.24 | 13.42 | 980,751 | -0.05(-0.35%) |
May 11, 2012 | 13.07 | 13.56 | 13.02 | 13.47 | 924,705 | +0.26(+1.99%) |
May 10, 2012 | 12.88 | 13.23 | 12.77 | 13.21 | 1,425,477 | +0.43(+3.34%) |
May 09, 2012 | 12.83 | 12.92 | 12.61 | 12.78 | 1,415,286 | -0.25(-1.89%) |
May 08, 2012 | 12.99 | 13.16 | 12.84 | 13.03 | 1,690,041 | -0.15(-1.11%) |
May 07, 2012 | 12.89 | 13.27 | 12.75 | 13.17 | 1,309,050 | +0.23(+1.80%) |
May 04, 2012 | 13.40 | 13.40 | 12.78 | 12.94 | 1,164,921 | -0.42(-3.17%) |
May 03, 2012 | 13.33 | 13.56 | 13.16 | 13.36 | 1,070,733 | +0.01(+0.10%) |
May 02, 2012 | 13.21 | 13.45 | 13.17 | 13.35 | 1,080,570 | +0.00(+0.00%) |