Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.29 | 13.14 | 12.29 | 13.05 | 869,232 | +0.88(+7.26%) |
Apr 29, 2013 | 11.79 | 12.20 | 11.69 | 12.17 | 550,433 | +0.43(+3.64%) |
Apr 26, 2013 | 11.81 | 11.82 | 11.62 | 11.74 | 483,903 | -0.08(-0.66%) |
Apr 25, 2013 | 9.957 | 11.99 | 9.957 | 11.82 | 1,118,719 | +0.42(+3.66%) |
Apr 24, 2013 | 11.16 | 11.42 | 11.06 | 11.40 | 349,247 | +0.20(+1.82%) |
Apr 23, 2013 | 11.18 | 11.26 | 11.05 | 11.20 | 167,417 | +0.08(+0.70%) |
Apr 22, 2013 | 11.07 | 11.23 | 10.89 | 11.12 | 270,164 | +0.09(+0.79%) |
Apr 19, 2013 | 10.82 | 11.22 | 10.78 | 11.03 | 407,954 | +0.25(+2.34%) |
Apr 18, 2013 | 10.86 | 10.97 | 10.50 | 10.78 | 606,540 | -0.04(-0.36%) |
Apr 17, 2013 | 11.26 | 11.26 | 10.77 | 10.82 | 312,400 | -0.49(-4.29%) |
Apr 16, 2013 | 11.56 | 11.59 | 11.28 | 11.31 | 230,549 | -0.16(-1.44%) |
Apr 15, 2013 | 11.73 | 11.73 | 11.40 | 11.47 | 238,610 | -0.30(-2.56%) |
Apr 12, 2013 | 11.94 | 12.10 | 11.68 | 11.77 | 355,077 | -0.15(-1.22%) |
Apr 11, 2013 | 11.92 | 12.04 | 11.89 | 11.92 | 222,801 | -0.05(-0.41%) |
Apr 10, 2013 | 11.81 | 12.10 | 11.76 | 11.97 | 117,646 | +0.18(+1.56%) |
Apr 09, 2013 | 12.08 | 12.20 | 11.69 | 11.78 | 207,390 | -0.27(-2.25%) |
Apr 08, 2013 | 12.12 | 12.22 | 11.96 | 12.05 | 144,351 | -0.10(-0.80%) |
Apr 05, 2013 | 12.13 | 12.35 | 12.05 | 12.15 | 205,521 | -0.23(-1.88%) |
Apr 04, 2013 | 12.23 | 12.41 | 12.04 | 12.38 | 229,738 | +0.14(+1.11%) |
Apr 03, 2013 | 12.37 | 12.41 | 12.05 | 12.25 | 291,429 | -0.09(-0.71%) |
Apr 02, 2013 | 12.49 | 12.59 | 12.29 | 12.33 | 246,134 | -0.07(-0.55%) |
Apr 01, 2013 | 12.66 | 12.67 | 12.22 | 12.40 | 254,021 | -0.25(-1.98%) |
Mar 28, 2013 | 12.48 | 12.71 | 12.42 | 12.65 | 343,369 | +0.20(+1.64%) |
Mar 27, 2013 | 12.88 | 12.90 | 12.43 | 12.45 | 450,019 | -0.47(-3.60%) |
Mar 26, 2013 | 13.47 | 13.47 | 12.89 | 12.91 | 289,668 | -0.48(-3.62%) |
Mar 25, 2013 | 13.53 | 13.68 | 13.30 | 13.40 | 128,897 | -0.13(-0.93%) |
Mar 22, 2013 | 13.82 | 13.90 | 13.47 | 13.52 | 251,279 | -0.24(-1.76%) |
Mar 21, 2013 | 13.91 | 14.07 | 13.63 | 13.77 | 225,184 | -0.28(-2.00%) |
Mar 20, 2013 | 14.20 | 14.23 | 13.96 | 14.05 | 142,208 | -0.04(-0.28%) |
Mar 19, 2013 | 14.12 | 14.32 | 14.06 | 14.09 | 249,531 | +0.04(+0.28%) |
Mar 18, 2013 | 14.37 | 14.44 | 13.96 | 14.05 | 210,841 | -0.43(-2.95%) |
Mar 15, 2013 | 14.48 | 14.51 | 14.32 | 14.47 | 211,661 | +0.02(+0.13%) |
Mar 14, 2013 | 14.33 | 14.47 | 14.27 | 14.46 | 178,452 | +0.18(+1.29%) |
Mar 13, 2013 | 14.37 | 14.41 | 14.19 | 14.27 | 90,412 | -0.11(-0.74%) |
Mar 12, 2013 | 14.42 | 14.51 | 14.35 | 14.38 | 111,702 | -0.07(-0.47%) |
Mar 11, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 116,658 | -0.09(-0.60%) |
Mar 08, 2013 | 14.25 | 14.56 | 14.19 | 14.53 | 141,930 | +0.42(+2.95%) |
Mar 07, 2013 | 14.17 | 14.23 | 14.08 | 14.12 | 95,859 | -0.09(-0.61%) |
Mar 06, 2013 | 14.21 | 14.37 | 14.12 | 14.20 | 87,704 | +0.01(+0.07%) |
Mar 05, 2013 | 14.13 | 14.42 | 14.06 | 14.19 | 169,416 | +0.13(+0.90%) |
Mar 04, 2013 | 14.12 | 14.21 | 13.84 | 14.07 | 152,710 | -0.13(-0.89%) |
Mar 01, 2013 | 13.96 | 14.28 | 13.84 | 14.19 | 124,937 | +0.13(+0.90%) |
Feb 28, 2013 | 14.09 | 14.21 | 14.00 | 14.07 | 215,260 | -0.01(-0.07%) |
Feb 27, 2013 | 14.15 | 14.27 | 14.01 | 14.08 | 265,891 | -0.09(-0.62%) |
Feb 26, 2013 | 14.12 | 14.35 | 14.11 | 14.16 | 261,234 | +0.07(+0.48%) |
Feb 25, 2013 | 14.37 | 14.44 | 14.07 | 14.10 | 230,863 | -0.22(-1.56%) |
Feb 22, 2013 | 14.19 | 14.38 | 14.02 | 14.32 | 238,930 | +0.23(+1.65%) |
Feb 21, 2013 | 14.23 | 14.43 | 14.07 | 14.09 | 160,210 | -0.16(-1.09%) |
Feb 20, 2013 | 14.36 | 14.51 | 14.24 | 14.24 | 237,672 | -0.09(-0.61%) |
Feb 19, 2013 | 14.30 | 14.59 | 14.22 | 14.33 | 586,278 | +0.00(+0.00%) |
Feb 15, 2013 | 14.58 | 14.58 | 14.23 | 14.33 | 222,916 | -0.15(-1.00%) |
Feb 14, 2013 | 14.54 | 14.62 | 14.42 | 14.47 | 186,488 | -0.14(-0.93%) |
Feb 13, 2013 | 14.60 | 14.77 | 14.46 | 14.61 | 196,445 | +0.05(+0.33%) |
Feb 12, 2013 | 14.51 | 14.66 | 14.38 | 14.56 | 189,733 | +0.02(+0.13%) |
Feb 11, 2013 | 14.18 | 14.66 | 14.10 | 14.54 | 248,180 | +0.41(+2.88%) |
Feb 08, 2013 | 14.59 | 15.17 | 13.93 | 14.14 | 492,702 | -1.10(-7.19%) |
Feb 07, 2013 | 15.46 | 15.48 | 15.11 | 15.23 | 159,032 | -0.18(-1.19%) |
Feb 06, 2013 | 15.20 | 15.45 | 15.16 | 15.42 | 129,709 | +0.22(+1.47%) |
Feb 04, 2013 | 15.21 | 15.42 | 15.16 | 15.19 | 250,813 | -0.08(-0.51%) |
Feb 01, 2013 | 15.37 | 15.45 | 15.15 | 15.27 | 306,170 | +0.02(+0.13%) |
Jan 31, 2013 | 15.42 | 15.46 | 14.23 | 15.25 | 702,951 | -1.07(-6.54%) |
Jan 30, 2013 | 16.55 | 16.65 | 16.13 | 16.32 | 276,830 | -0.26(-1.58%) |
Jan 29, 2013 | 16.60 | 16.69 | 16.47 | 16.58 | 194,167 | -0.08(-0.47%) |
Jan 28, 2013 | 16.48 | 16.77 | 16.41 | 16.66 | 164,988 | +0.17(+1.06%) |
Jan 25, 2013 | 16.57 | 16.59 | 16.39 | 16.48 | 139,471 | +0.00(+0.00%) |
Jan 24, 2013 | 16.62 | 17.71 | 16.44 | 16.48 | 203,111 | +0.10(+0.59%) |
Jan 23, 2013 | 16.35 | 16.60 | 16.31 | 16.38 | 203,676 | +0.09(+0.54%) |
Jan 22, 2013 | 16.29 | 16.43 | 16.25 | 16.30 | 143,661 | +0.01(+0.06%) |
Jan 18, 2013 | 16.27 | 16.39 | 16.22 | 16.29 | 104,480 | -0.02(-0.12%) |
Jan 17, 2013 | 16.36 | 16.36 | 16.23 | 16.31 | 185,497 | +0.06(+0.36%) |
Jan 16, 2013 | 16.16 | 16.37 | 16.16 | 16.25 | 116,821 | +0.01(+0.06%) |
Jan 15, 2013 | 16.25 | 16.38 | 16.11 | 16.24 | 161,994 | -0.07(-0.42%) |
Jan 14, 2013 | 16.24 | 16.42 | 16.19 | 16.31 | 83,962 | +0.07(+0.42%) |
Jan 11, 2013 | 16.30 | 16.41 | 16.18 | 16.24 | 117,337 | -0.03(-0.18%) |
Jan 10, 2013 | 16.24 | 16.36 | 15.99 | 16.27 | 119,558 | +0.15(+0.90%) |
Jan 09, 2013 | 16.29 | 16.42 | 16.08 | 16.12 | 135,524 | -0.07(-0.42%) |
Jan 08, 2013 | 15.99 | 16.31 | 15.99 | 16.19 | 128,709 | +0.16(+0.97%) |
Jan 07, 2013 | 16.05 | 16.09 | 15.84 | 16.04 | 270,385 | -0.13(-0.78%) |
Jan 04, 2013 | 16.39 | 16.47 | 16.13 | 16.16 | 147,856 | -0.16(-0.95%) |
Jan 03, 2013 | 16.55 | 16.64 | 16.20 | 16.32 | 122,364 | -0.16(-0.94%) |
Jan 02, 2013 | 16.17 | 16.51 | 15.80 | 16.47 | 349,917 | +0.68(+4.31%) |
Dec 31, 2012 | 15.46 | 15.88 | 15.33 | 15.79 | 168,438 | +0.33(+2.13%) |
Dec 28, 2012 | 15.68 | 15.79 | 15.36 | 15.46 | 147,030 | -0.31(-1.97%) |
Dec 27, 2012 | 15.77 | 15.92 | 15.51 | 15.77 | 187,237 | -0.03(-0.18%) |
Dec 26, 2012 | 15.92 | 16.04 | 15.66 | 15.80 | 113,968 | -0.14(-0.85%) |
Dec 24, 2012 | 15.65 | 15.96 | 15.65 | 15.94 | 172,228 | +0.24(+1.54%) |
Dec 21, 2012 | 15.05 | 15.76 | 14.78 | 15.69 | 590,060 | +0.45(+2.92%) |
Dec 20, 2012 | 15.05 | 15.26 | 14.73 | 15.25 | 211,545 | +0.17(+1.16%) |
Dec 19, 2012 | 15.24 | 15.34 | 14.97 | 15.07 | 207,353 | -0.12(-0.77%) |
Dec 18, 2012 | 14.95 | 15.22 | 14.87 | 15.19 | 213,991 | +0.23(+1.55%) |
Dec 17, 2012 | 15.02 | 15.14 | 14.72 | 14.96 | 134,925 | +0.03(+0.19%) |
Dec 14, 2012 | 14.87 | 15.03 | 14.77 | 14.93 | 180,864 | +0.01(+0.07%) |
Dec 13, 2012 | 14.93 | 15.16 | 14.84 | 14.92 | 193,224 | +0.11(+0.72%) |
Dec 12, 2012 | 14.96 | 15.15 | 14.78 | 14.81 | 266,371 | -0.06(-0.39%) |
Dec 11, 2012 | 14.65 | 14.96 | 14.65 | 14.87 | 287,817 | +0.34(+2.33%) |
Dec 10, 2012 | 14.29 | 14.56 | 14.19 | 14.53 | 166,768 | +0.30(+2.11%) |
Dec 07, 2012 | 14.30 | 14.60 | 14.20 | 14.23 | 134,603 | +0.03(+0.20%) |
Dec 06, 2012 | 13.82 | 14.29 | 13.70 | 14.20 | 215,593 | +0.42(+3.02%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.68 | 13.79 | 131,704 | +0.00(+0.00%) |
Dec 04, 2012 | 13.60 | 13.88 | 13.60 | 13.79 | 120,001 | +0.10(+0.71%) |
Nov 30, 2012 | 13.63 | 13.77 | 13.48 | 13.69 | 226,524 | +0.13(+0.93%) |
Nov 29, 2012 | 13.50 | 13.83 | 13.37 | 13.56 | 144,570 | +0.19(+1.45%) |
Nov 28, 2012 | 13.07 | 13.45 | 12.92 | 13.37 | 230,788 | +0.22(+1.69%) |
Nov 27, 2012 | 13.08 | 13.38 | 12.95 | 13.15 | 179,607 | +0.07(+0.52%) |
Nov 26, 2012 | 12.87 | 13.16 | 12.86 | 13.08 | 195,432 | +0.24(+1.89%) |
Nov 23, 2012 | 12.74 | 12.93 | 12.68 | 12.84 | 130,454 | +0.13(+0.99%) |
Nov 21, 2012 | 12.72 | 12.77 | 12.59 | 12.71 | 117,554 | +0.03(+0.23%) |
Nov 20, 2012 | 12.67 | 12.79 | 12.58 | 12.68 | 96,315 | +0.02(+0.15%) |
Nov 19, 2012 | 12.73 | 12.80 | 12.52 | 12.66 | 131,962 | +0.09(+0.69%) |
Nov 16, 2012 | 12.64 | 12.71 | 12.47 | 12.57 | 109,192 | -0.04(-0.31%) |
Nov 15, 2012 | 12.58 | 12.81 | 12.53 | 12.61 | 104,845 | +0.01(+0.08%) |
Nov 14, 2012 | 12.85 | 12.85 | 12.50 | 12.60 | 143,481 | -0.25(-1.96%) |
Nov 13, 2012 | 13.04 | 13.14 | 12.84 | 12.86 | 83,931 | -0.30(-2.28%) |
Nov 12, 2012 | 13.31 | 13.35 | 13.11 | 13.16 | 80,803 | -0.15(-1.09%) |
Nov 09, 2012 | 13.22 | 13.49 | 13.22 | 13.30 | 75,017 | +0.00(+0.00%) |
Nov 08, 2012 | 13.63 | 13.63 | 13.30 | 13.30 | 98,321 | -0.33(-2.42%) |
Nov 07, 2012 | 13.78 | 13.78 | 13.51 | 13.63 | 223,725 | -0.26(-1.88%) |
Nov 06, 2012 | 13.75 | 14.03 | 13.64 | 13.89 | 145,019 | +0.24(+1.77%) |
Nov 05, 2012 | 13.68 | 13.96 | 13.64 | 13.65 | 120,049 | -0.01(-0.07%) |
Nov 02, 2012 | 13.74 | 13.80 | 13.51 | 13.66 | 162,451 | +0.02(+0.14%) |
Nov 01, 2012 | 13.22 | 13.77 | 13.05 | 13.64 | 213,603 | +0.42(+3.15%) |
Oct 31, 2012 | 13.23 | 13.34 | 13.09 | 13.22 | 211,377 | -0.01(-0.07%) |
Oct 26, 2012 | 13.51 | 13.23 | 13.23 | 13.23 | 171,145 | -0.26(-1.94%) |
Oct 25, 2012 | 13.26 | 14.11 | 13.26 | 13.49 | 291,198 | +0.38(+2.88%) |
Oct 24, 2012 | 13.14 | 13.18 | 12.86 | 13.12 | 254,459 | +0.06(+0.44%) |
Oct 23, 2012 | 13.20 | 13.21 | 12.99 | 13.06 | 98,685 | -0.36(-2.67%) |
Oct 19, 2012 | 13.79 | 13.83 | 13.32 | 13.42 | 111,755 | -0.47(-3.35%) |
Oct 18, 2012 | 13.88 | 13.95 | 13.63 | 13.88 | 136,483 | -0.03(-0.21%) |
Oct 17, 2012 | 13.62 | 13.91 | 13.54 | 13.91 | 126,319 | +0.33(+2.43%) |
Oct 16, 2012 | 13.70 | 13.75 | 13.35 | 13.58 | 118,149 | -0.07(-0.50%) |
Oct 15, 2012 | 13.59 | 13.70 | 13.42 | 13.65 | 98,353 | +0.07(+0.50%) |
Oct 12, 2012 | 13.92 | 14.15 | 13.55 | 13.58 | 81,657 | -0.31(-2.23%) |
Oct 11, 2012 | 14.03 | 14.11 | 13.88 | 13.89 | 127,712 | -0.04(-0.28%) |
Oct 10, 2012 | 14.20 | 14.26 | 13.85 | 13.93 | 184,916 | -0.29(-2.04%) |
Oct 09, 2012 | 14.46 | 14.46 | 14.15 | 14.22 | 109,777 | -0.27(-1.87%) |
Oct 08, 2012 | 14.62 | 14.65 | 14.40 | 14.49 | 86,698 | -0.16(-1.12%) |
Oct 05, 2012 | 14.47 | 14.78 | 14.39 | 14.66 | 123,252 | +0.24(+1.68%) |
Oct 04, 2012 | 14.21 | 14.43 | 14.09 | 14.42 | 139,813 | +0.25(+1.78%) |
Oct 03, 2012 | 14.05 | 14.19 | 13.83 | 14.16 | 146,164 | +0.15(+1.04%) |
Oct 02, 2012 | 13.91 | 14.02 | 13.89 | 14.02 | 100,722 | +0.14(+0.99%) |
Oct 01, 2012 | 13.76 | 13.99 | 13.66 | 13.88 | 128,339 | +0.19(+1.41%) |
Sep 28, 2012 | 14.04 | 14.04 | 13.64 | 13.69 | 169,938 | -0.46(-3.22%) |
Sep 27, 2012 | 14.48 | 14.48 | 14.12 | 14.14 | 110,812 | -0.26(-1.81%) |
Sep 26, 2012 | 14.49 | 14.60 | 14.36 | 14.40 | 105,735 | -0.07(-0.47%) |
Sep 25, 2012 | 14.49 | 14.64 | 14.44 | 14.47 | 188,815 | +0.04(+0.27%) |
Sep 24, 2012 | 14.16 | 14.58 | 14.14 | 14.43 | 257,906 | +0.17(+1.22%) |
Sep 21, 2012 | 14.39 | 14.63 | 14.02 | 14.26 | 625,850 | +0.03(+0.20%) |
Sep 20, 2012 | 14.03 | 14.26 | 14.03 | 14.23 | 166,042 | +0.18(+1.31%) |
Sep 19, 2012 | 14.64 | 14.70 | 14.03 | 14.04 | 180,500 | -0.56(-3.84%) |
Sep 18, 2012 | 14.34 | 14.67 | 14.34 | 14.61 | 189,548 | +0.19(+1.34%) |
Sep 17, 2012 | 14.43 | 14.51 | 14.28 | 14.41 | 220,594 | -0.10(-0.67%) |
Sep 14, 2012 | 14.03 | 14.51 | 13.90 | 14.51 | 200,748 | +0.55(+3.95%) |
Sep 13, 2012 | 13.84 | 14.29 | 13.79 | 13.96 | 312,425 | +0.11(+0.77%) |
Sep 12, 2012 | 13.95 | 14.03 | 13.69 | 13.85 | 146,251 | -0.09(-0.62%) |
Sep 11, 2012 | 13.82 | 14.19 | 13.82 | 13.94 | 245,728 | +0.11(+0.77%) |
Sep 10, 2012 | 13.96 | 13.96 | 13.79 | 13.83 | 84,003 | -0.15(-1.04%) |
Sep 07, 2012 | 13.88 | 14.05 | 13.74 | 13.98 | 202,877 | +0.14(+0.98%) |
Sep 06, 2012 | 13.57 | 13.86 | 13.50 | 13.84 | 218,416 | +0.35(+2.58%) |
Sep 05, 2012 | 13.83 | 13.83 | 13.47 | 13.49 | 138,144 | -0.26(-1.90%) |
Sep 04, 2012 | 13.34 | 14.01 | 13.24 | 13.75 | 234,367 | +0.45(+3.42%) |
Aug 31, 2012 | 13.23 | 13.49 | 13.17 | 13.30 | 132,707 | +0.17(+1.33%) |
Aug 30, 2012 | 13.09 | 13.26 | 12.91 | 13.13 | 163,975 | -0.08(-0.59%) |
Aug 29, 2012 | 13.35 | 13.37 | 13.13 | 13.20 | 146,436 | -0.23(-1.73%) |
Aug 27, 2012 | 13.63 | 13.69 | 13.34 | 13.43 | 114,113 | -0.15(-1.07%) |
Aug 24, 2012 | 13.62 | 13.70 | 13.56 | 13.58 | 136,562 | -0.09(-0.64%) |
Aug 23, 2012 | 13.74 | 13.81 | 13.60 | 13.67 | 226,481 | -0.13(-0.91%) |
Aug 22, 2012 | 13.92 | 13.94 | 13.78 | 13.79 | 212,855 | -0.18(-1.32%) |
Aug 21, 2012 | 13.28 | 14.26 | 13.25 | 13.98 | 465,539 | +0.85(+6.49%) |
Aug 20, 2012 | 13.18 | 13.26 | 13.06 | 13.13 | 105,245 | -0.14(-1.02%) |
Aug 17, 2012 | 12.99 | 13.26 | 12.96 | 13.26 | 235,557 | +0.29(+2.24%) |
Aug 16, 2012 | 13.01 | 13.07 | 12.82 | 12.97 | 118,785 | -0.04(-0.30%) |
Aug 15, 2012 | 12.85 | 13.07 | 12.85 | 13.01 | 185,597 | +0.07(+0.52%) |
Aug 14, 2012 | 13.16 | 13.16 | 12.80 | 12.94 | 168,695 | -0.11(-0.82%) |
Aug 13, 2012 | 13.03 | 13.13 | 12.79 | 13.05 | 141,406 | -0.04(-0.30%) |
Aug 10, 2012 | 13.14 | 13.17 | 13.01 | 13.09 | 65,977 | -0.07(-0.52%) |
Aug 09, 2012 | 13.01 | 13.21 | 12.95 | 13.15 | 102,306 | +0.11(+0.82%) |
Aug 08, 2012 | 13.34 | 13.46 | 13.04 | 13.05 | 146,031 | -0.36(-2.67%) |
Aug 07, 2012 | 13.48 | 13.73 | 13.41 | 13.41 | 137,532 | -0.03(-0.22%) |
Aug 06, 2012 | 13.43 | 13.48 | 13.32 | 13.43 | 284,557 | +0.02(+0.14%) |
Aug 03, 2012 | 13.54 | 13.71 | 13.39 | 13.42 | 238,269 | -0.03(-0.22%) |
Aug 02, 2012 | 13.43 | 13.58 | 13.15 | 13.44 | 202,994 | -0.13(-0.93%) |
Aug 01, 2012 | 13.68 | 13.75 | 13.46 | 13.57 | 239,716 | -0.07(-0.50%) |
Jul 31, 2012 | 13.81 | 13.86 | 13.52 | 13.64 | 178,849 | -0.22(-1.61%) |
Jul 30, 2012 | 14.24 | 14.25 | 13.85 | 13.86 | 119,566 | -0.35(-2.45%) |
Jul 27, 2012 | 13.95 | 14.32 | 13.75 | 14.21 | 179,192 | +0.32(+2.30%) |
Jul 26, 2012 | 15.13 | 15.13 | 13.73 | 13.89 | 221,263 | -0.77(-5.28%) |
Jul 25, 2012 | 14.99 | 14.99 | 14.58 | 14.66 | 177,476 | -0.18(-1.24%) |
Jul 24, 2012 | 15.49 | 15.49 | 14.82 | 14.85 | 89,361 | -0.56(-3.64%) |
Jul 23, 2012 | 15.98 | 16.03 | 15.39 | 15.41 | 90,644 | -0.91(-5.58%) |
Jul 20, 2012 | 16.28 | 16.49 | 16.12 | 16.32 | 181,753 | -0.13(-0.76%) |
Jul 19, 2012 | 16.65 | 16.66 | 16.35 | 16.45 | 77,699 | -0.15(-0.93%) |
Jul 18, 2012 | 16.19 | 16.74 | 16.11 | 16.60 | 130,092 | +0.41(+2.51%) |
Jul 17, 2012 | 16.34 | 16.48 | 16.13 | 16.19 | 95,800 | -0.11(-0.65%) |
Jul 16, 2012 | 16.37 | 16.37 | 16.17 | 16.30 | 104,776 | -0.06(-0.36%) |
Jul 13, 2012 | 16.09 | 16.50 | 16.09 | 16.36 | 100,744 | +0.37(+2.30%) |
Jul 12, 2012 | 16.02 | 16.21 | 15.77 | 15.99 | 119,807 | -0.22(-1.37%) |
Jul 11, 2012 | 15.84 | 16.30 | 15.74 | 16.21 | 207,758 | +0.36(+2.26%) |
Jul 10, 2012 | 15.91 | 16.01 | 15.68 | 15.85 | 180,965 | +0.09(+0.55%) |
Jul 09, 2012 | 15.45 | 15.81 | 15.41 | 15.77 | 149,525 | +0.25(+1.62%) |
Jul 06, 2012 | 15.55 | 15.77 | 15.43 | 15.52 | 73,768 | -0.24(-1.54%) |
Jul 05, 2012 | 15.55 | 15.90 | 15.54 | 15.76 | 157,191 | +0.18(+1.18%) |
Jul 03, 2012 | 15.14 | 15.60 | 15.12 | 15.57 | 98,908 | +0.43(+2.81%) |
Jul 02, 2012 | 14.91 | 15.16 | 14.75 | 15.15 | 146,861 | +0.22(+1.51%) |
Jun 29, 2012 | 14.48 | 14.95 | 14.27 | 14.92 | 189,495 | +0.74(+5.18%) |
Jun 28, 2012 | 14.09 | 14.26 | 13.80 | 14.19 | 136,150 | -0.05(-0.34%) |
Jun 27, 2012 | 13.79 | 14.26 | 13.69 | 14.24 | 109,712 | +0.49(+3.59%) |
Jun 26, 2012 | 14.06 | 14.15 | 13.63 | 13.74 | 152,038 | -0.29(-2.07%) |
Jun 25, 2012 | 14.13 | 14.23 | 13.94 | 14.03 | 130,271 | -0.37(-2.55%) |
Jun 22, 2012 | 14.61 | 14.70 | 14.30 | 14.40 | 564,701 | -0.10(-0.67%) |
Jun 21, 2012 | 15.02 | 15.12 | 14.45 | 14.50 | 170,903 | -0.54(-3.60%) |
Jun 20, 2012 | 14.94 | 15.04 | 14.74 | 15.04 | 79,532 | +0.14(+0.97%) |
Jun 19, 2012 | 14.86 | 15.22 | 14.78 | 14.89 | 121,777 | +0.08(+0.52%) |
Jun 18, 2012 | 15.03 | 15.12 | 14.78 | 14.82 | 128,556 | -0.34(-2.23%) |
Jun 15, 2012 | 14.86 | 15.45 | 14.75 | 15.16 | 394,137 | +0.28(+1.89%) |
Jun 14, 2012 | 14.59 | 14.91 | 14.50 | 14.87 | 62,449 | +0.34(+2.33%) |
Jun 13, 2012 | 14.75 | 14.86 | 14.47 | 14.54 | 91,283 | -0.18(-1.25%) |
Jun 12, 2012 | 14.68 | 14.78 | 14.39 | 14.72 | 101,592 | +0.08(+0.53%) |
Jun 11, 2012 | 14.72 | 14.85 | 14.57 | 14.64 | 154,141 | +0.12(+0.80%) |
Jun 08, 2012 | 14.10 | 14.56 | 14.03 | 14.53 | 221,725 | +0.39(+2.74%) |
Jun 07, 2012 | 14.23 | 14.45 | 14.08 | 14.14 | 571,719 | +0.15(+1.11%) |
Jun 06, 2012 | 13.95 | 14.07 | 13.88 | 13.98 | 184,460 | +0.14(+0.98%) |
Jun 05, 2012 | 13.80 | 13.97 | 13.78 | 13.85 | 194,648 | -0.04(-0.28%) |
Jun 04, 2012 | 13.92 | 13.97 | 13.77 | 13.89 | 83,865 | +0.08(+0.56%) |
Jun 01, 2012 | 14.09 | 14.32 | 13.77 | 13.81 | 118,004 | -0.59(-4.10%) |
May 31, 2012 | 14.49 | 14.53 | 14.34 | 14.40 | 164,200 | -0.05(-0.33%) |
May 30, 2012 | 14.66 | 14.79 | 14.40 | 14.45 | 144,329 | -0.42(-2.80%) |
May 29, 2012 | 14.60 | 14.88 | 14.60 | 14.86 | 125,307 | +0.40(+2.74%) |
May 25, 2012 | 14.20 | 14.69 | 14.13 | 14.47 | 105,746 | +0.27(+1.91%) |
May 24, 2012 | 14.17 | 14.23 | 13.90 | 14.20 | 96,846 | +0.09(+0.62%) |
May 23, 2012 | 13.84 | 14.14 | 13.63 | 14.11 | 114,499 | +0.18(+1.32%) |
May 22, 2012 | 14.31 | 14.32 | 13.80 | 13.93 | 190,175 | -0.42(-2.90%) |
May 21, 2012 | 14.11 | 14.39 | 13.99 | 14.34 | 114,543 | +0.22(+1.58%) |
May 18, 2012 | 14.29 | 14.56 | 14.06 | 14.12 | 121,823 | -0.21(-1.48%) |
May 17, 2012 | 14.44 | 14.53 | 14.33 | 14.33 | 111,167 | -0.12(-0.80%) |
May 16, 2012 | 14.57 | 14.77 | 14.36 | 14.45 | 111,591 | -0.08(-0.53%) |
May 15, 2012 | 14.51 | 14.68 | 14.42 | 14.53 | 73,191 | +0.01(+0.07%) |
May 14, 2012 | 14.60 | 14.70 | 14.52 | 14.52 | 77,613 | -0.29(-1.96%) |
May 11, 2012 | 14.90 | 15.21 | 14.70 | 14.81 | 94,507 | -0.25(-1.67%) |
May 10, 2012 | 15.05 | 15.27 | 14.87 | 15.06 | 129,235 | +0.15(+1.04%) |
May 09, 2012 | 14.63 | 15.00 | 14.54 | 14.90 | 111,628 | +0.08(+0.52%) |
May 08, 2012 | 14.77 | 14.87 | 14.65 | 14.83 | 72,533 | -0.08(-0.52%) |
May 07, 2012 | 14.53 | 14.96 | 14.51 | 14.90 | 149,186 | +0.29(+1.99%) |
May 04, 2012 | 14.84 | 14.89 | 14.22 | 14.61 | 237,121 | -0.28(-1.88%) |
May 03, 2012 | 15.08 | 15.35 | 14.88 | 14.89 | 257,343 | -0.20(-1.35%) |
May 02, 2012 | 15.01 | 15.15 | 14.88 | 15.10 | 123,682 | +0.00(+0.00%) |