Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.95 | 42.72 | 39.93 | 42.18 | 124,887 | +1.08(+2.63%) |
May 30, 2013 | 41.10 | 41.25 | 40.32 | 41.10 | 0 | +0.03(+0.07%) |
May 29, 2013 | 41.73 | 41.82 | 40.65 | 41.07 | 56,259 | -0.72(-1.72%) |
May 28, 2013 | 41.70 | 42.30 | 41.25 | 41.79 | 95,610 | +1.11(+2.73%) |
May 24, 2013 | 40.56 | 41.31 | 40.08 | 40.68 | 0 | +0.12(+0.30%) |
May 23, 2013 | 40.11 | 40.77 | 39.30 | 40.56 | 0 | -0.39(-0.95%) |
May 22, 2013 | 42.09 | 43.11 | 40.02 | 40.95 | 0 | -1.26(-2.99%) |
May 21, 2013 | 43.35 | 43.52 | 41.58 | 42.21 | 0 | -1.23(-2.83%) |
May 20, 2013 | 43.14 | 44.01 | 43.05 | 43.44 | 0 | +0.30(+0.70%) |
May 17, 2013 | 44.55 | 44.61 | 43.11 | 43.14 | 0 | -0.96(-2.18%) |
May 16, 2013 | 42.60 | 44.28 | 40.92 | 44.10 | 293,061 | +2.01(+4.78%) |
May 15, 2013 | 41.79 | 42.63 | 41.40 | 42.09 | 0 | +0.27(+0.65%) |
May 13, 2013 | 42.69 | 44.82 | 40.29 | 41.82 | 1,301,436 | +4.02(+10.63%) |
May 10, 2013 | 39.87 | 39.87 | 37.08 | 37.80 | 0 | -1.74(-4.40%) |
May 09, 2013 | 39.96 | 40.50 | 39.33 | 39.54 | 0 | -0.27(-0.68%) |
May 08, 2013 | 40.35 | 40.41 | 39.45 | 39.81 | 0 | +0.09(+0.23%) |
May 07, 2013 | 41.19 | 41.70 | 39.27 | 39.72 | 0 | -0.87(-2.14%) |
May 06, 2013 | 39.99 | 41.55 | 38.82 | 40.59 | 0 | +1.65(+4.24%) |
May 03, 2013 | 36.57 | 39.27 | 36.57 | 38.94 | 0 | +2.79(+7.72%) |
May 02, 2013 | 35.28 | 36.30 | 35.19 | 36.15 | 0 | +0.99(+2.82%) |
May 01, 2013 | 35.79 | 35.82 | 35.01 | 35.16 | 0 | -0.69(-1.92%) |
Apr 30, 2013 | 35.79 | 36.06 | 35.28 | 35.85 | 0 | -0.02(-0.06%) |
Apr 29, 2013 | 36.69 | 36.96 | 35.72 | 35.87 | 50,200 | -0.73(-1.99%) |
Apr 26, 2013 | 36.33 | 36.79 | 36.12 | 36.60 | 114,353 | +0.48(+1.33%) |
Apr 25, 2013 | 36.15 | 37.14 | 34.05 | 36.12 | 362,845 | +0.75(+2.12%) |
Apr 24, 2013 | 34.74 | 35.58 | 34.32 | 35.37 | 0 | +0.72(+2.08%) |
Apr 23, 2013 | 35.64 | 35.94 | 34.53 | 34.65 | 135,921 | -0.93(-2.61%) |
Apr 22, 2013 | 33.84 | 35.67 | 33.30 | 35.58 | 190,920 | +1.77(+5.24%) |
Apr 19, 2013 | 33.39 | 34.38 | 33.12 | 33.81 | 46,641 | +0.30(+0.90%) |
Apr 18, 2013 | 33.99 | 34.04 | 33.00 | 33.51 | 38,132 | -0.48(-1.41%) |
Apr 17, 2013 | 34.44 | 34.50 | 33.45 | 33.99 | 81,596 | -0.48(-1.39%) |
Apr 16, 2013 | 33.81 | 34.62 | 33.81 | 34.47 | 72,728 | +0.96(+2.86%) |
Apr 15, 2013 | 33.09 | 34.17 | 32.97 | 33.51 | 129,230 | +0.60(+1.82%) |
Apr 12, 2013 | 31.74 | 33.27 | 31.56 | 32.91 | 107,427 | +1.26(+3.98%) |
Apr 11, 2013 | 31.62 | 31.80 | 30.90 | 31.65 | 39,853 | +0.33(+1.05%) |
Apr 10, 2013 | 31.68 | 31.86 | 30.66 | 31.32 | 71,934 | -0.36(-1.14%) |
Apr 09, 2013 | 32.22 | 32.22 | 30.93 | 31.68 | 105,024 | -0.34(-1.06%) |
Apr 08, 2013 | 31.05 | 32.37 | 30.60 | 32.02 | 261,215 | +2.11(+7.05%) |
Apr 05, 2013 | 29.76 | 29.94 | 28.71 | 29.91 | 37,789 | +0.12(+0.40%) |
Apr 04, 2013 | 30.03 | 30.14 | 29.46 | 29.79 | 47,580 | -0.27(-0.90%) |
Apr 03, 2013 | 30.15 | 30.54 | 29.97 | 30.06 | 71,758 | +0.00(+0.00%) |
Apr 02, 2013 | 29.64 | 30.27 | 29.31 | 30.06 | 107,948 | +0.45(+1.52%) |
Apr 01, 2013 | 29.85 | 29.85 | 28.59 | 29.61 | 43,638 | +0.03(+0.10%) |
Mar 28, 2013 | 29.07 | 29.58 | 28.59 | 29.58 | 43,048 | +0.48(+1.65%) |
Mar 27, 2013 | 29.52 | 29.85 | 28.36 | 29.10 | 67,758 | -0.27(-0.92%) |
Mar 26, 2013 | 29.16 | 29.58 | 28.62 | 29.37 | 66,896 | +0.30(+1.03%) |
Mar 25, 2013 | 28.47 | 29.52 | 27.96 | 29.07 | 91,202 | +0.99(+3.53%) |
Mar 22, 2013 | 27.90 | 28.65 | 27.03 | 28.08 | 116,095 | +0.45(+1.63%) |
Mar 21, 2013 | 26.10 | 27.99 | 25.65 | 27.63 | 83,978 | +1.47(+5.62%) |
Mar 20, 2013 | 25.80 | 26.25 | 24.57 | 26.16 | 145,706 | +0.51(+1.99%) |
Mar 19, 2013 | 26.58 | 27.00 | 25.26 | 25.65 | 113,535 | -0.69(-2.62%) |
Mar 18, 2013 | 27.15 | 27.30 | 26.07 | 26.34 | 99,881 | -1.05(-3.83%) |
Mar 15, 2013 | 27.75 | 28.05 | 26.70 | 27.39 | 101,785 | -0.42(-1.51%) |
Mar 14, 2013 | 29.88 | 29.88 | 27.60 | 27.81 | 152,259 | -2.28(-7.58%) |
Mar 13, 2013 | 31.02 | 31.17 | 28.80 | 30.09 | 499,865 | +1.20(+4.15%) |
Mar 12, 2013 | 27.96 | 28.89 | 27.45 | 28.89 | 186,336 | +0.93(+3.33%) |
Mar 11, 2013 | 27.99 | 28.17 | 27.36 | 27.96 | 55,941 | -0.18(-0.64%) |
Mar 08, 2013 | 28.56 | 28.92 | 27.60 | 28.14 | 54,862 | -0.36(-1.26%) |
Mar 07, 2013 | 28.47 | 28.77 | 27.36 | 28.50 | 108,621 | +0.21(+0.74%) |
Mar 06, 2013 | 27.48 | 28.50 | 27.48 | 28.29 | 73,000 | +0.84(+3.06%) |
Mar 05, 2013 | 27.51 | 28.20 | 27.27 | 27.45 | 66,218 | +0.48(+1.78%) |
Mar 04, 2013 | 26.28 | 27.15 | 25.77 | 26.97 | 106,527 | +0.69(+2.63%) |
Mar 01, 2013 | 26.04 | 26.61 | 25.95 | 26.28 | 34,949 | +0.15(+0.57%) |
Feb 28, 2013 | 26.55 | 26.55 | 25.86 | 26.13 | 41,886 | -0.54(-2.02%) |
Feb 27, 2013 | 26.13 | 26.91 | 25.80 | 26.67 | 43,352 | +0.48(+1.83%) |
Feb 26, 2013 | 26.85 | 26.85 | 25.68 | 26.19 | 117,029 | -1.80(-6.43%) |
Feb 22, 2013 | 26.34 | 28.20 | 26.22 | 27.99 | 89,515 | +1.65(+6.26%) |
Feb 21, 2013 | 28.44 | 28.44 | 25.95 | 26.34 | 182,553 | -2.04(-7.19%) |
Feb 20, 2013 | 28.68 | 29.10 | 27.48 | 28.38 | 106,494 | -0.45(-1.56%) |
Feb 19, 2013 | 29.28 | 29.43 | 28.50 | 28.83 | 117,526 | -0.60(-2.04%) |
Feb 15, 2013 | 29.52 | 29.82 | 28.50 | 29.43 | 44,683 | -0.09(-0.30%) |
Feb 14, 2013 | 30.06 | 30.90 | 29.37 | 29.52 | 61,601 | -0.51(-1.70%) |
Feb 13, 2013 | 29.10 | 30.12 | 28.91 | 30.03 | 106,478 | +1.14(+3.95%) |
Feb 12, 2013 | 29.31 | 29.31 | 28.50 | 28.89 | 51,449 | -0.42(-1.43%) |
Feb 11, 2013 | 29.67 | 29.85 | 29.04 | 29.31 | 44,075 | -0.36(-1.21%) |
Feb 08, 2013 | 29.04 | 29.67 | 28.77 | 29.67 | 79,734 | +0.66(+2.28%) |
Feb 07, 2013 | 29.79 | 30.27 | 28.53 | 29.01 | 146,445 | -1.08(-3.59%) |
Feb 06, 2013 | 30.72 | 31.05 | 29.04 | 30.09 | 247,258 | +2.40(+8.67%) |
Feb 04, 2013 | 30.57 | 30.57 | 27.06 | 27.69 | 247,726 | -3.00(-9.78%) |
Feb 01, 2013 | 32.28 | 32.52 | 30.03 | 30.69 | 200,773 | -1.26(-3.94%) |
Jan 31, 2013 | 34.80 | 34.95 | 30.75 | 31.95 | 354,602 | -0.69(-2.11%) |
Jan 30, 2013 | 32.25 | 33.21 | 31.72 | 32.64 | 124,422 | +0.42(+1.30%) |
Jan 29, 2013 | 31.56 | 32.40 | 30.90 | 32.22 | 87,641 | +0.60(+1.90%) |
Jan 28, 2013 | 32.46 | 32.52 | 31.32 | 31.62 | 104,747 | -0.66(-2.04%) |
Jan 25, 2013 | 32.82 | 33.00 | 30.78 | 32.28 | 198,394 | -0.54(-1.65%) |
Jan 24, 2013 | 32.85 | 33.27 | 31.53 | 32.82 | 191,326 | +0.54(+1.67%) |
Jan 23, 2013 | 34.08 | 34.08 | 30.36 | 32.28 | 638,862 | -3.03(-8.58%) |
Jan 22, 2013 | 36.18 | 36.54 | 35.25 | 35.31 | 137,161 | -1.23(-3.37%) |
Jan 18, 2013 | 37.38 | 38.19 | 36.30 | 36.54 | 130,944 | -0.75(-2.01%) |
Jan 17, 2013 | 36.99 | 38.55 | 36.63 | 37.29 | 148,352 | +0.30(+0.81%) |
Jan 16, 2013 | 38.55 | 39.30 | 36.36 | 36.99 | 358,920 | +0.42(+1.15%) |
Jan 15, 2013 | 37.47 | 37.59 | 36.36 | 36.57 | 83,983 | -0.87(-2.32%) |
Jan 14, 2013 | 36.42 | 38.79 | 35.28 | 37.44 | 190,617 | +1.02(+2.80%) |
Jan 11, 2013 | 36.72 | 38.22 | 36.33 | 36.42 | 123,421 | -0.51(-1.38%) |
Jan 10, 2013 | 36.18 | 38.22 | 35.52 | 36.93 | 253,521 | +1.17(+3.27%) |
Jan 09, 2013 | 33.81 | 37.05 | 32.43 | 35.76 | 406,602 | +1.71(+5.02%) |
Jan 08, 2013 | 33.60 | 37.41 | 33.03 | 34.05 | 1,288,904 | +5.70(+20.11%) |
Jan 07, 2013 | 27.63 | 28.38 | 27.09 | 28.35 | 48,955 | +0.69(+2.49%) |
Jan 04, 2013 | 27.54 | 27.81 | 27.45 | 27.66 | 45,911 | +0.15(+0.55%) |
Jan 03, 2013 | 27.75 | 27.96 | 27.03 | 27.51 | 43,540 | -0.18(-0.65%) |
Jan 02, 2013 | 27.87 | 27.96 | 27.21 | 27.69 | 95,776 | +0.90(+3.36%) |
Dec 31, 2012 | 26.01 | 26.91 | 25.86 | 26.79 | 49,482 | +0.63(+2.41%) |
Dec 28, 2012 | 25.71 | 26.25 | 25.56 | 26.16 | 24,455 | +0.15(+0.58%) |
Dec 27, 2012 | 26.67 | 26.73 | 25.98 | 26.01 | 28,730 | -0.48(-1.81%) |
Dec 26, 2012 | 26.73 | 26.85 | 26.28 | 26.49 | 25,517 | -0.15(-0.56%) |
Dec 24, 2012 | 26.73 | 27.03 | 26.43 | 26.64 | 17,881 | -0.42(-1.55%) |
Dec 21, 2012 | 26.76 | 27.12 | 25.14 | 27.06 | 30,543 | -0.06(-0.22%) |
Dec 20, 2012 | 26.76 | 27.12 | 26.76 | 27.12 | 17,151 | +0.24(+0.89%) |
Dec 19, 2012 | 26.79 | 27.87 | 26.25 | 26.88 | 70,966 | -0.03(-0.11%) |
Dec 18, 2012 | 26.85 | 27.51 | 26.34 | 26.91 | 60,069 | -0.03(-0.11%) |
Dec 17, 2012 | 27.75 | 27.75 | 26.25 | 26.94 | 80,461 | -1.11(-3.96%) |
Dec 14, 2012 | 27.90 | 28.20 | 27.27 | 28.05 | 30,784 | -0.06(-0.21%) |
Dec 13, 2012 | 28.53 | 28.59 | 27.66 | 28.11 | 14,305 | -0.39(-1.37%) |
Dec 12, 2012 | 28.53 | 28.74 | 27.90 | 28.50 | 41,510 | +0.24(+0.85%) |
Dec 11, 2012 | 28.02 | 28.77 | 27.87 | 28.26 | 33,811 | +0.15(+0.53%) |
Dec 10, 2012 | 29.43 | 29.70 | 27.33 | 28.11 | 67,733 | -1.20(-4.09%) |
Dec 07, 2012 | 29.37 | 29.47 | 29.04 | 29.31 | 25,902 | -0.15(-0.51%) |
Dec 06, 2012 | 30.03 | 30.03 | 29.16 | 29.46 | 42,798 | -0.93(-3.06%) |
Dec 05, 2012 | 30.84 | 30.84 | 30.03 | 30.39 | 42,725 | -0.21(-0.69%) |
Dec 04, 2012 | 30.75 | 31.50 | 30.15 | 30.60 | 53,464 | +0.96(+3.24%) |
Nov 30, 2012 | 29.34 | 29.76 | 29.07 | 29.64 | 31,597 | +0.48(+1.65%) |
Nov 29, 2012 | 29.49 | 30.27 | 28.74 | 29.16 | 56,116 | +0.00(+0.00%) |
Nov 28, 2012 | 29.31 | 29.58 | 28.68 | 29.16 | 26,734 | -0.12(-0.41%) |
Nov 27, 2012 | 30.06 | 30.06 | 29.13 | 29.28 | 52,818 | -0.48(-1.61%) |
Nov 26, 2012 | 29.10 | 30.45 | 28.41 | 29.76 | 133,870 | +1.05(+3.66%) |
Nov 23, 2012 | 28.05 | 28.92 | 27.60 | 28.71 | 57,332 | +0.66(+2.35%) |
Nov 21, 2012 | 28.20 | 28.50 | 27.78 | 28.05 | 67,652 | -0.15(-0.53%) |
Nov 20, 2012 | 27.60 | 28.89 | 27.57 | 28.20 | 86,095 | +0.78(+2.84%) |
Nov 19, 2012 | 26.31 | 27.84 | 26.22 | 27.42 | 80,011 | +1.11(+4.22%) |
Nov 16, 2012 | 26.10 | 26.37 | 25.53 | 26.31 | 51,159 | -0.18(-0.68%) |
Nov 15, 2012 | 27.06 | 27.27 | 25.86 | 26.49 | 38,570 | -0.54(-2.00%) |
Nov 14, 2012 | 28.05 | 28.20 | 26.46 | 27.03 | 34,023 | -0.24(-0.88%) |
Nov 13, 2012 | 27.69 | 28.11 | 26.82 | 27.27 | 39,833 | -0.36(-1.30%) |
Nov 12, 2012 | 26.43 | 29.22 | 26.43 | 27.63 | 114,797 | +1.35(+5.14%) |
Nov 09, 2012 | 27.36 | 27.45 | 25.80 | 26.28 | 56,318 | -0.78(-2.88%) |
Nov 08, 2012 | 24.33 | 28.26 | 24.33 | 27.06 | 213,784 | +3.66(+15.64%) |
Nov 07, 2012 | 23.82 | 24.57 | 22.89 | 23.40 | 25,215 | -0.81(-3.35%) |
Nov 06, 2012 | 23.70 | 24.39 | 23.51 | 24.21 | 42,124 | +0.48(+2.02%) |
Nov 05, 2012 | 23.94 | 24.60 | 23.40 | 23.73 | 129,359 | +0.24(+1.02%) |
Nov 02, 2012 | 22.41 | 23.67 | 22.35 | 23.49 | 41,539 | +0.39(+1.69%) |
Nov 01, 2012 | 23.70 | 24.15 | 22.98 | 23.10 | 115,701 | +0.87(+3.91%) |
Oct 31, 2012 | 21.99 | 22.29 | 21.63 | 22.23 | 22,777 | +0.30(+1.37%) |
Oct 26, 2012 | 21.93 | 21.93 | 21.93 | 21.93 | 32,900 | +0.00(+0.00%) |
Oct 25, 2012 | 20.79 | 21.99 | 20.73 | 21.93 | 50,014 | +1.23(+5.94%) |
Oct 24, 2012 | 20.43 | 20.88 | 20.43 | 20.70 | 4,548 | +0.27(+1.32%) |
Oct 23, 2012 | 20.43 | 20.53 | 20.40 | 20.43 | 2,432 | +0.27(+1.34%) |
Oct 19, 2012 | 20.25 | 20.37 | 20.07 | 20.16 | 6,113 | -0.24(-1.18%) |
Oct 18, 2012 | 20.67 | 20.76 | 20.16 | 20.40 | 10,550 | -0.33(-1.59%) |
Oct 17, 2012 | 20.43 | 20.97 | 20.40 | 20.73 | 11,733 | +0.15(+0.73%) |
Oct 16, 2012 | 20.13 | 21.15 | 20.13 | 20.58 | 24,838 | +0.39(+1.93%) |
Oct 15, 2012 | 20.25 | 20.37 | 20.06 | 20.19 | 3,133 | -0.04(-0.18%) |
Oct 12, 2012 | 20.10 | 20.64 | 20.04 | 20.23 | 9,631 | +0.01(+0.03%) |
Oct 11, 2012 | 20.40 | 20.64 | 19.98 | 20.22 | 10,833 | -0.30(-1.46%) |
Oct 10, 2012 | 20.76 | 20.88 | 20.25 | 20.52 | 21,720 | -0.09(-0.43%) |
Oct 09, 2012 | 20.88 | 20.97 | 20.25 | 20.61 | 5,279 | -0.39(-1.87%) |
Oct 08, 2012 | 20.82 | 21.21 | 20.82 | 21.00 | 3,483 | +0.12(+0.57%) |
Oct 05, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 2,938 | -0.12(-0.57%) |
Oct 04, 2012 | 21.00 | 21.18 | 20.70 | 21.00 | 6,165 | -0.03(-0.14%) |
Oct 03, 2012 | 21.03 | 21.33 | 20.76 | 21.03 | 10,060 | -0.06(-0.28%) |
Oct 02, 2012 | 21.41 | 21.41 | 20.94 | 21.09 | 2,000 | +0.12(+0.57%) |
Oct 01, 2012 | 21.27 | 21.54 | 20.79 | 20.97 | 28,153 | -0.09(-0.43%) |
Sep 28, 2012 | 20.73 | 21.15 | 20.55 | 21.06 | 19,236 | +0.27(+1.30%) |
Sep 27, 2012 | 20.82 | 21.15 | 20.46 | 20.79 | 27,061 | +0.30(+1.46%) |
Sep 26, 2012 | 18.66 | 20.52 | 18.66 | 20.49 | 13,296 | +0.39(+1.94%) |
Sep 25, 2012 | 20.64 | 20.64 | 19.80 | 20.10 | 20,480 | -0.63(-3.04%) |
Sep 24, 2012 | 20.82 | 21.24 | 20.40 | 20.73 | 18,126 | -0.75(-3.49%) |
Sep 21, 2012 | 21.15 | 21.57 | 20.82 | 21.48 | 30,958 | +0.18(+0.85%) |
Sep 20, 2012 | 21.27 | 21.54 | 20.79 | 21.30 | 27,067 | -0.09(-0.42%) |
Sep 19, 2012 | 21.54 | 21.57 | 20.34 | 21.39 | 37,008 | -0.21(-0.97%) |
Sep 18, 2012 | 22.44 | 23.04 | 21.15 | 21.60 | 23,010 | -0.72(-3.23%) |
Sep 17, 2012 | 22.17 | 22.32 | 21.54 | 22.32 | 14,957 | +0.81(+3.77%) |
Sep 14, 2012 | 21.75 | 21.86 | 20.94 | 21.51 | 28,654 | -0.36(-1.65%) |
Sep 13, 2012 | 21.57 | 22.14 | 20.97 | 21.87 | 41,357 | +0.12(+0.55%) |
Sep 12, 2012 | 21.69 | 21.90 | 21.51 | 21.75 | 18,532 | +0.21(+0.97%) |
Sep 11, 2012 | 21.21 | 21.60 | 20.94 | 21.54 | 46,233 | +0.24(+1.13%) |
Sep 10, 2012 | 21.00 | 21.30 | 20.22 | 21.30 | 112,340 | +1.65(+8.40%) |
Sep 07, 2012 | 19.41 | 19.86 | 19.26 | 19.65 | 24,357 | +0.33(+1.71%) |
Sep 06, 2012 | 19.20 | 19.42 | 18.63 | 19.32 | 35,446 | +0.18(+0.94%) |
Sep 05, 2012 | 18.60 | 19.35 | 18.39 | 19.14 | 33,334 | +0.57(+3.07%) |
Sep 04, 2012 | 18.06 | 18.75 | 17.71 | 18.57 | 64,146 | +0.51(+2.82%) |
Aug 31, 2012 | 18.15 | 18.27 | 17.70 | 18.06 | 20,724 | -0.06(-0.33%) |
Aug 30, 2012 | 17.76 | 18.15 | 17.76 | 18.12 | 46,653 | +0.42(+2.37%) |
Aug 29, 2012 | 17.55 | 17.79 | 17.49 | 17.70 | 16,755 | +0.30(+1.72%) |
Aug 27, 2012 | 17.37 | 17.70 | 16.50 | 17.40 | 20,151 | +0.03(+0.17%) |
Aug 24, 2012 | 17.46 | 17.70 | 16.86 | 17.37 | 9,382 | -0.24(-1.36%) |
Aug 23, 2012 | 17.52 | 18.00 | 17.40 | 17.61 | 36,097 | +0.27(+1.56%) |
Aug 22, 2012 | 16.32 | 17.52 | 16.32 | 17.34 | 40,335 | +0.96(+5.86%) |
Aug 21, 2012 | 15.72 | 16.47 | 15.72 | 16.38 | 3,599 | -0.06(-0.36%) |
Aug 20, 2012 | 16.08 | 16.50 | 16.05 | 16.44 | 10,508 | +0.33(+2.05%) |
Aug 17, 2012 | 15.90 | 16.20 | 15.87 | 16.11 | 3,533 | +0.24(+1.51%) |
Aug 16, 2012 | 15.27 | 16.20 | 15.06 | 15.87 | 25,156 | +0.42(+2.72%) |
Aug 15, 2012 | 15.93 | 15.93 | 15.45 | 15.45 | 6,016 | -0.48(-3.01%) |
Aug 14, 2012 | 16.20 | 16.50 | 15.90 | 15.93 | 3,132 | -0.27(-1.67%) |
Aug 13, 2012 | 16.53 | 16.53 | 16.08 | 16.20 | 4,190 | -0.21(-1.28%) |
Aug 10, 2012 | 16.14 | 16.80 | 16.14 | 16.41 | 3,583 | +0.00(+0.00%) |
Aug 09, 2012 | 16.47 | 17.10 | 15.60 | 16.41 | 32,429 | +0.90(+5.80%) |
Aug 08, 2012 | 15.54 | 16.17 | 15.15 | 15.51 | 29,085 | +0.15(+0.98%) |
Aug 07, 2012 | 14.91 | 15.51 | 14.79 | 15.36 | 4,207 | +0.39(+2.61%) |
Aug 06, 2012 | 14.82 | 15.00 | 14.79 | 14.97 | 10,695 | -0.12(-0.80%) |
Aug 03, 2012 | 15.09 | 15.30 | 14.88 | 15.09 | 2,912 | +0.00(+0.00%) |
Aug 02, 2012 | 15.15 | 15.21 | 14.82 | 15.09 | 805 | -0.09(-0.59%) |
Aug 01, 2012 | 15.18 | 15.45 | 14.94 | 15.18 | 4,643 | -0.09(-0.59%) |
Jul 31, 2012 | 15.18 | 15.42 | 15.03 | 15.27 | 13,199 | +0.15(+0.99%) |
Jul 30, 2012 | 14.85 | 15.12 | 14.76 | 15.12 | 5,312 | +0.09(+0.60%) |
Jul 27, 2012 | 15.00 | 15.03 | 14.64 | 15.03 | 6,867 | -0.15(-0.99%) |
Jul 26, 2012 | 14.94 | 15.30 | 14.94 | 15.18 | 10,911 | +0.09(+0.60%) |
Jul 25, 2012 | 15.15 | 15.66 | 14.58 | 15.09 | 12,682 | +0.00(+0.00%) |
Jul 24, 2012 | 15.18 | 15.36 | 14.91 | 15.09 | 6,296 | -0.09(-0.59%) |
Jul 23, 2012 | 15.03 | 15.18 | 14.88 | 15.18 | 14,313 | +0.12(+0.80%) |
Jul 20, 2012 | 14.55 | 15.15 | 14.55 | 15.06 | 20,219 | +0.69(+4.80%) |
Jul 19, 2012 | 13.92 | 14.62 | 13.86 | 14.37 | 26,282 | +0.48(+3.46%) |
Jul 18, 2012 | 13.32 | 14.07 | 13.32 | 13.89 | 21,468 | +0.45(+3.35%) |
Jul 17, 2012 | 12.90 | 13.65 | 12.90 | 13.44 | 8,240 | +0.18(+1.36%) |
Jul 16, 2012 | 12.90 | 13.44 | 12.90 | 13.26 | 50,971 | -0.09(-0.67%) |
Jul 13, 2012 | 13.38 | 13.44 | 13.10 | 13.35 | 681 | -0.06(-0.43%) |
Jul 12, 2012 | 13.29 | 13.41 | 13.19 | 13.41 | 10,070 | +0.06(+0.43%) |
Jul 11, 2012 | 12.96 | 13.35 | 12.92 | 13.35 | 26,521 | +0.27(+2.06%) |
Jul 10, 2012 | 12.48 | 13.35 | 12.45 | 13.08 | 40,308 | +0.42(+3.32%) |
Jul 09, 2012 | 12.51 | 12.66 | 12.12 | 12.66 | 10,852 | +0.04(+0.34%) |
Jul 06, 2012 | 12.45 | 12.63 | 12.45 | 12.62 | 7,227 | -0.01(-0.09%) |
Jul 05, 2012 | 12.54 | 12.63 | 12.33 | 12.63 | 3,304 | -0.06(-0.48%) |
Jul 03, 2012 | 12.30 | 12.72 | 12.30 | 12.69 | 8,498 | +0.00(+0.00%) |
Jul 02, 2012 | 12.78 | 12.96 | 12.27 | 12.69 | 6,474 | -0.12(-0.94%) |
Jun 29, 2012 | 12.36 | 12.96 | 12.09 | 12.81 | 20,297 | +0.45(+3.64%) |
Jun 28, 2012 | 12.15 | 12.51 | 12.15 | 12.36 | 5,922 | +0.03(+0.24%) |
Jun 27, 2012 | 12.15 | 12.33 | 12.12 | 12.33 | 13,340 | +0.33(+2.75%) |
Jun 26, 2012 | 11.82 | 12.15 | 11.82 | 12.00 | 4,403 | +0.15(+1.27%) |
Jun 25, 2012 | 11.91 | 11.91 | 11.85 | 11.85 | 6,382 | -0.12(-1.03%) |
Jun 22, 2012 | 12.03 | 12.30 | 11.85 | 11.97 | 1,861 | -0.15(-1.21%) |
Jun 21, 2012 | 12.03 | 12.21 | 11.85 | 12.12 | 7,155 | -0.03(-0.25%) |
Jun 20, 2012 | 12.06 | 12.51 | 11.70 | 12.15 | 15,280 | +0.00(+0.00%) |
Jun 19, 2012 | 12.18 | 12.30 | 11.91 | 12.15 | 46,697 | -0.15(-1.22%) |
Jun 18, 2012 | 12.57 | 12.57 | 12.21 | 12.30 | 4,050 | -0.42(-3.30%) |
Jun 15, 2012 | 12.63 | 13.05 | 12.51 | 12.72 | 9,434 | +0.09(+0.71%) |
Jun 14, 2012 | 12.60 | 12.84 | 12.57 | 12.63 | 11,352 | +0.09(+0.72%) |
Jun 13, 2012 | 12.18 | 12.60 | 12.15 | 12.54 | 11,515 | +0.57(+4.76%) |
Jun 12, 2012 | 11.79 | 12.30 | 11.58 | 11.97 | 13,908 | +0.30(+2.57%) |
Jun 11, 2012 | 11.94 | 12.27 | 11.58 | 11.67 | 9,276 | -0.33(-2.75%) |
Jun 08, 2012 | 11.73 | 12.00 | 11.64 | 12.00 | 11,760 | +0.27(+2.30%) |
Jun 07, 2012 | 11.88 | 11.91 | 11.55 | 11.73 | 2,407 | -0.16(-1.32%) |
Jun 06, 2012 | 11.79 | 12.06 | 11.40 | 11.89 | 14,700 | +0.04(+0.31%) |
Jun 05, 2012 | 11.73 | 12.03 | 11.70 | 11.85 | 7,123 | +0.24(+2.07%) |
Jun 04, 2012 | 11.73 | 11.73 | 11.31 | 11.61 | 8,912 | -0.12(-1.02%) |