Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.35 | 19.54 | 19.25 | 19.27 | 3,320,667 | -0.02(-0.09%) |
Apr 29, 2013 | 19.39 | 19.45 | 19.10 | 19.29 | 3,150,100 | -0.03(-0.14%) |
Apr 26, 2013 | 19.54 | 19.43 | 19.09 | 19.32 | 2,383,821 | -0.01(-0.05%) |
Apr 25, 2013 | 18.86 | 19.82 | 18.81 | 19.32 | 5,311,982 | +0.80(+4.31%) |
Apr 24, 2013 | 18.35 | 18.65 | 18.27 | 18.53 | 2,812,453 | +0.27(+1.46%) |
Apr 23, 2013 | 18.05 | 18.58 | 17.94 | 18.26 | 2,150,933 | +0.38(+2.10%) |
Apr 22, 2013 | 17.71 | 18.05 | 17.71 | 17.88 | 1,568,127 | +0.22(+1.25%) |
Apr 19, 2013 | 17.65 | 17.88 | 17.50 | 17.66 | 1,299,918 | -0.01(-0.05%) |
Apr 18, 2013 | 18.32 | 18.32 | 17.54 | 17.67 | 2,545,440 | -0.39(-2.18%) |
Apr 17, 2013 | 18.60 | 18.69 | 17.87 | 18.07 | 2,220,241 | -0.62(-3.34%) |
Apr 16, 2013 | 18.23 | 18.76 | 18.15 | 18.69 | 2,939,406 | +0.93(+5.22%) |
Apr 15, 2013 | 17.98 | 18.08 | 17.21 | 17.76 | 2,683,391 | -0.17(-0.97%) |
Apr 12, 2013 | 18.30 | 18.31 | 17.86 | 17.94 | 2,076,230 | -0.19(-1.06%) |
Apr 11, 2013 | 19.15 | 19.24 | 18.01 | 18.13 | 3,251,228 | -0.40(-2.18%) |
Apr 10, 2013 | 18.03 | 19.09 | 17.90 | 18.54 | 3,906,588 | +0.55(+3.06%) |
Apr 09, 2013 | 17.86 | 18.32 | 17.60 | 17.98 | 2,532,257 | +0.17(+0.93%) |
Apr 08, 2013 | 17.65 | 17.91 | 17.62 | 17.82 | 1,941,982 | +0.28(+1.57%) |
Apr 05, 2013 | 16.98 | 17.58 | 16.98 | 17.54 | 1,635,663 | +0.26(+1.49%) |
Apr 04, 2013 | 17.30 | 17.53 | 16.93 | 17.29 | 2,456,505 | +0.21(+1.24%) |
Apr 03, 2013 | 17.84 | 17.89 | 16.99 | 17.08 | 2,024,698 | -0.62(-3.53%) |
Apr 02, 2013 | 17.99 | 18.04 | 17.69 | 17.70 | 2,838,569 | -0.10(-0.57%) |
Apr 01, 2013 | 17.87 | 18.09 | 17.80 | 17.80 | 2,780,961 | +0.07(+0.41%) |
Mar 28, 2013 | 17.83 | 17.88 | 17.44 | 17.73 | 1,578,025 | -0.02(-0.10%) |
Mar 27, 2013 | 17.43 | 17.87 | 17.31 | 17.75 | 2,005,012 | +0.25(+1.42%) |
Mar 26, 2013 | 16.93 | 17.57 | 16.90 | 17.50 | 1,624,221 | +0.70(+4.15%) |
Mar 25, 2013 | 17.20 | 17.34 | 16.68 | 16.80 | 2,695,082 | -0.28(-1.67%) |
Mar 22, 2013 | 17.44 | 17.51 | 16.98 | 17.09 | 2,001,591 | -0.29(-1.69%) |
Mar 21, 2013 | 17.69 | 17.84 | 17.31 | 17.38 | 1,474,917 | -0.32(-1.81%) |
Mar 20, 2013 | 17.27 | 17.75 | 17.21 | 17.70 | 1,942,692 | +0.55(+3.21%) |
Mar 19, 2013 | 17.76 | 17.90 | 17.03 | 17.15 | 2,857,944 | -0.59(-3.31%) |
Mar 18, 2013 | 17.71 | 17.82 | 17.54 | 17.74 | 2,497,026 | -0.17(-0.92%) |
Mar 15, 2013 | 18.15 | 18.16 | 17.70 | 17.90 | 2,776,207 | -0.19(-1.06%) |
Mar 14, 2013 | 18.35 | 18.35 | 18.04 | 18.09 | 2,942,354 | +0.08(+0.46%) |
Mar 13, 2013 | 17.71 | 18.15 | 17.65 | 18.01 | 3,356,636 | +0.39(+2.24%) |
Mar 12, 2013 | 17.67 | 17.81 | 17.54 | 17.62 | 2,601,305 | -0.02(-0.10%) |
Mar 11, 2013 | 17.48 | 17.70 | 17.34 | 17.64 | 2,952,966 | +0.17(+1.00%) |
Mar 08, 2013 | 17.43 | 17.48 | 17.32 | 17.46 | 2,415,971 | +0.21(+1.22%) |
Mar 07, 2013 | 17.39 | 17.48 | 17.15 | 17.25 | 1,892,194 | -0.05(-0.26%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.14 | 17.30 | 2,005,652 | +0.05(+0.27%) |
Mar 05, 2013 | 17.38 | 17.59 | 17.07 | 17.25 | 3,266,661 | +0.29(+1.73%) |
Mar 04, 2013 | 16.80 | 17.07 | 16.70 | 16.96 | 4,862,658 | +0.17(+1.04%) |
Mar 01, 2013 | 16.66 | 16.81 | 16.51 | 16.78 | 2,199,542 | +0.06(+0.38%) |
Feb 28, 2013 | 16.60 | 16.74 | 16.56 | 16.72 | 1,697,331 | +0.18(+1.11%) |
Feb 27, 2013 | 16.31 | 16.58 | 16.20 | 16.53 | 2,726,210 | +0.22(+1.35%) |
Feb 26, 2013 | 16.05 | 16.42 | 15.93 | 16.31 | 2,352,042 | +0.03(+0.17%) |
Feb 22, 2013 | 16.20 | 16.31 | 16.06 | 16.29 | 2,706,572 | +0.37(+2.31%) |
Feb 21, 2013 | 16.19 | 16.19 | 15.75 | 15.92 | 2,634,008 | -0.21(-1.31%) |
Feb 20, 2013 | 16.52 | 16.61 | 16.10 | 16.13 | 2,163,469 | -0.39(-2.33%) |
Feb 19, 2013 | 16.69 | 16.93 | 16.38 | 16.52 | 3,958,825 | -0.03(-0.17%) |
Feb 15, 2013 | 16.42 | 16.61 | 16.33 | 16.54 | 2,338,256 | +0.18(+1.12%) |
Feb 14, 2013 | 16.07 | 16.37 | 15.94 | 16.36 | 2,253,379 | -0.17(-1.05%) |
Feb 13, 2013 | 16.53 | 16.61 | 16.40 | 16.53 | 3,652,191 | +0.11(+0.67%) |
Feb 12, 2013 | 16.29 | 16.42 | 16.21 | 16.42 | 3,534,005 | +0.18(+1.13%) |
Feb 11, 2013 | 16.46 | 16.58 | 16.20 | 16.24 | 1,911,536 | -0.14(-0.84%) |
Feb 08, 2013 | 16.64 | 16.69 | 16.31 | 16.38 | 2,892,856 | +0.12(+0.73%) |
Feb 07, 2013 | 16.53 | 16.93 | 15.71 | 16.26 | 5,134,711 | -0.05(-0.34%) |
Feb 06, 2013 | 16.31 | 16.42 | 16.23 | 16.31 | 2,955,697 | +0.30(+1.89%) |
Feb 04, 2013 | 16.09 | 16.12 | 15.74 | 16.01 | 2,502,705 | -0.04(-0.23%) |
Feb 01, 2013 | 15.64 | 16.15 | 15.64 | 16.05 | 5,261,866 | +0.56(+3.61%) |
Jan 31, 2013 | 15.64 | 15.71 | 15.49 | 15.49 | 2,825,759 | -0.13(-0.82%) |
Jan 30, 2013 | 15.59 | 15.68 | 15.49 | 15.62 | 1,971,209 | +0.08(+0.53%) |
Jan 29, 2013 | 15.46 | 15.58 | 15.41 | 15.53 | 2,026,577 | +0.07(+0.47%) |
Jan 28, 2013 | 15.55 | 15.65 | 15.44 | 15.46 | 6,305,876 | -0.05(-0.30%) |
Jan 25, 2013 | 15.93 | 16.05 | 15.44 | 15.51 | 2,325,495 | -0.28(-1.80%) |
Jan 24, 2013 | 15.85 | 16.05 | 15.53 | 15.79 | 2,261,723 | -0.06(-0.35%) |
Jan 23, 2013 | 15.73 | 15.89 | 15.67 | 15.85 | 1,924,717 | +0.17(+1.11%) |
Jan 22, 2013 | 15.63 | 15.78 | 15.47 | 15.67 | 4,943,849 | +0.14(+0.89%) |
Jan 18, 2013 | 15.50 | 15.60 | 15.30 | 15.53 | 2,301,596 | +0.24(+1.56%) |
Jan 17, 2013 | 15.16 | 15.45 | 15.16 | 15.30 | 2,453,507 | +0.25(+1.65%) |
Jan 16, 2013 | 15.20 | 15.60 | 14.99 | 15.05 | 3,174,026 | -0.20(-1.32%) |
Jan 15, 2013 | 14.90 | 15.65 | 14.87 | 15.25 | 5,834,280 | +0.31(+2.09%) |
Jan 14, 2013 | 14.76 | 15.03 | 14.63 | 14.94 | 4,394,892 | +0.28(+1.88%) |
Jan 11, 2013 | 14.71 | 14.79 | 14.59 | 14.66 | 2,642,775 | +0.06(+0.38%) |
Jan 10, 2013 | 14.57 | 14.72 | 14.49 | 14.61 | 4,241,659 | +0.17(+1.14%) |
Jan 09, 2013 | 14.35 | 14.52 | 14.31 | 14.44 | 2,211,532 | +0.09(+0.64%) |
Jan 08, 2013 | 14.49 | 14.58 | 14.14 | 14.35 | 4,422,450 | +0.09(+0.64%) |
Jan 07, 2013 | 14.32 | 14.36 | 14.14 | 14.26 | 2,982,894 | +0.05(+0.32%) |
Jan 04, 2013 | 14.28 | 14.36 | 14.20 | 14.21 | 2,024,652 | -0.02(-0.13%) |
Jan 03, 2013 | 14.37 | 14.45 | 14.11 | 14.23 | 3,255,189 | -0.17(-1.21%) |
Jan 02, 2013 | 14.49 | 14.59 | 14.26 | 14.41 | 3,932,156 | +0.43(+3.09%) |
Dec 31, 2012 | 13.59 | 13.98 | 13.52 | 13.97 | 1,630,795 | +0.49(+3.61%) |
Dec 28, 2012 | 13.42 | 13.54 | 13.37 | 13.49 | 985,124 | +0.06(+0.41%) |
Dec 27, 2012 | 13.39 | 13.44 | 13.26 | 13.43 | 1,087,690 | +0.13(+0.97%) |
Dec 26, 2012 | 13.39 | 13.40 | 13.28 | 13.30 | 1,294,016 | -0.10(-0.75%) |
Dec 24, 2012 | 13.40 | 13.48 | 13.30 | 13.41 | 321,316 | +0.04(+0.27%) |
Dec 21, 2012 | 13.23 | 13.44 | 13.14 | 13.37 | 1,112,699 | +0.00(+0.00%) |
Dec 20, 2012 | 13.57 | 13.62 | 13.27 | 13.37 | 1,380,330 | -0.12(-0.88%) |
Dec 19, 2012 | 13.26 | 13.59 | 13.23 | 13.49 | 2,948,425 | +0.36(+2.73%) |
Dec 18, 2012 | 12.87 | 13.17 | 12.87 | 13.13 | 2,107,590 | +0.30(+2.36%) |
Dec 17, 2012 | 12.85 | 12.90 | 12.70 | 12.83 | 1,274,633 | +0.12(+0.94%) |
Dec 14, 2012 | 12.94 | 12.97 | 12.66 | 12.71 | 1,323,339 | -0.03(-0.22%) |
Dec 13, 2012 | 12.89 | 12.93 | 12.73 | 12.74 | 1,063,136 | -0.17(-1.28%) |
Dec 12, 2012 | 12.98 | 13.02 | 12.85 | 12.90 | 1,316,437 | -0.09(-0.71%) |
Dec 11, 2012 | 12.99 | 13.04 | 12.83 | 12.99 | 1,396,963 | +0.09(+0.71%) |
Dec 10, 2012 | 12.81 | 13.03 | 12.80 | 12.90 | 1,204,532 | +0.02(+0.14%) |
Dec 07, 2012 | 12.71 | 12.96 | 12.66 | 12.88 | 1,834,514 | +0.18(+1.44%) |
Dec 06, 2012 | 12.47 | 12.75 | 12.30 | 12.70 | 1,711,777 | +0.24(+1.91%) |
Dec 05, 2012 | 12.30 | 12.64 | 12.25 | 12.46 | 3,060,258 | -0.18(-1.45%) |
Dec 04, 2012 | 12.75 | 12.76 | 12.62 | 12.64 | 968,083 | +0.03(+0.22%) |
Nov 30, 2012 | 12.75 | 12.84 | 12.57 | 12.62 | 1,435,302 | -0.17(-1.29%) |
Nov 29, 2012 | 12.85 | 12.95 | 12.74 | 12.78 | 1,935,962 | +0.04(+0.29%) |
Nov 28, 2012 | 12.75 | 12.80 | 12.62 | 12.75 | 1,276,959 | -0.05(-0.36%) |
Nov 27, 2012 | 12.80 | 12.92 | 12.76 | 12.79 | 1,832,366 | -0.06(-0.50%) |
Nov 26, 2012 | 12.95 | 13.01 | 12.76 | 12.86 | 1,198,527 | -0.09(-0.71%) |
Nov 23, 2012 | 12.82 | 12.97 | 12.75 | 12.95 | 1,139,746 | +0.22(+1.73%) |
Nov 21, 2012 | 12.75 | 12.84 | 12.55 | 12.73 | 1,359,061 | +0.00(+0.00%) |
Nov 20, 2012 | 12.86 | 12.96 | 12.60 | 12.73 | 1,408,284 | -0.14(-1.07%) |
Nov 19, 2012 | 12.97 | 13.05 | 12.80 | 12.86 | 1,307,964 | +0.06(+0.50%) |
Nov 16, 2012 | 12.85 | 12.94 | 12.45 | 12.80 | 1,669,004 | -0.04(-0.29%) |
Nov 15, 2012 | 13.18 | 13.26 | 12.74 | 12.84 | 1,914,361 | -0.34(-2.58%) |
Nov 14, 2012 | 13.43 | 13.53 | 13.00 | 13.18 | 3,328,587 | -0.21(-1.58%) |
Nov 13, 2012 | 13.30 | 13.48 | 13.13 | 13.39 | 1,323,512 | +0.08(+0.62%) |
Nov 12, 2012 | 13.21 | 13.35 | 13.14 | 13.30 | 1,492,809 | +0.08(+0.62%) |
Nov 09, 2012 | 13.19 | 13.38 | 13.08 | 13.22 | 555,879 | -0.05(-0.35%) |
Nov 08, 2012 | 13.64 | 13.70 | 13.12 | 13.27 | 1,372,682 | -0.04(-0.28%) |
Nov 07, 2012 | 13.12 | 13.38 | 13.05 | 13.30 | 6,305,889 | -0.61(-4.35%) |
Nov 06, 2012 | 14.01 | 14.07 | 13.80 | 13.91 | 1,188,143 | -0.08(-0.59%) |
Nov 05, 2012 | 13.97 | 14.08 | 13.92 | 13.99 | 581,636 | +0.00(+0.00%) |
Nov 02, 2012 | 14.18 | 14.18 | 13.81 | 13.99 | 766,830 | -0.15(-1.04%) |
Nov 01, 2012 | 13.65 | 14.14 | 13.44 | 14.14 | 1,397,761 | +0.33(+2.39%) |
Oct 31, 2012 | 13.63 | 14.08 | 13.55 | 13.81 | 3,590,076 | +0.28(+2.10%) |
Oct 26, 2012 | 13.58 | 13.53 | 13.53 | 13.53 | 1,981,280 | -0.09(-0.67%) |
Oct 25, 2012 | 13.40 | 13.62 | 13.40 | 13.62 | 803,538 | +0.32(+2.42%) |
Oct 24, 2012 | 13.45 | 13.53 | 13.22 | 13.30 | 1,079,237 | -0.05(-0.34%) |
Oct 23, 2012 | 13.81 | 13.81 | 13.27 | 13.34 | 1,396,619 | -0.47(-3.39%) |
Oct 19, 2012 | 14.03 | 14.09 | 13.65 | 13.81 | 970,589 | -0.18(-1.31%) |
Oct 18, 2012 | 13.90 | 14.11 | 13.82 | 13.99 | 1,675,000 | +0.14(+0.99%) |
Oct 17, 2012 | 14.02 | 14.03 | 13.70 | 13.86 | 950,198 | -0.11(-0.79%) |
Oct 16, 2012 | 13.90 | 14.21 | 13.89 | 13.97 | 1,447,042 | +0.06(+0.40%) |
Oct 15, 2012 | 13.77 | 13.94 | 13.73 | 13.91 | 989,695 | +0.19(+1.40%) |
Oct 12, 2012 | 13.56 | 13.79 | 13.44 | 13.72 | 534,009 | +0.05(+0.40%) |
Oct 11, 2012 | 13.71 | 13.82 | 13.43 | 13.66 | 608,579 | +0.05(+0.34%) |
Oct 10, 2012 | 13.64 | 13.78 | 13.46 | 13.62 | 631,138 | +0.04(+0.27%) |
Oct 09, 2012 | 13.71 | 13.87 | 13.48 | 13.58 | 643,350 | -0.04(-0.27%) |
Oct 08, 2012 | 13.53 | 13.67 | 13.49 | 13.62 | 417,768 | +0.00(+0.00%) |
Oct 05, 2012 | 13.64 | 13.77 | 13.52 | 13.62 | 771,923 | -0.02(-0.13%) |
Oct 04, 2012 | 13.65 | 13.82 | 13.56 | 13.64 | 696,415 | +0.07(+0.54%) |
Oct 03, 2012 | 13.45 | 13.62 | 13.40 | 13.56 | 372,386 | +0.07(+0.54%) |
Oct 02, 2012 | 13.72 | 13.89 | 13.41 | 13.49 | 736,114 | -0.23(-1.67%) |
Oct 01, 2012 | 13.95 | 13.95 | 13.61 | 13.72 | 903,120 | -0.15(-1.06%) |
Sep 28, 2012 | 13.64 | 13.95 | 13.43 | 13.86 | 1,211,761 | +0.24(+1.75%) |
Sep 27, 2012 | 13.18 | 13.75 | 13.15 | 13.63 | 1,458,481 | +0.45(+3.41%) |
Sep 26, 2012 | 13.53 | 13.53 | 13.11 | 13.18 | 694,535 | -0.32(-2.38%) |
Sep 25, 2012 | 13.67 | 13.77 | 13.45 | 13.50 | 1,035,394 | -0.25(-1.80%) |
Sep 24, 2012 | 13.75 | 13.78 | 13.66 | 13.75 | 387,778 | +0.00(+0.00%) |
Sep 21, 2012 | 13.76 | 13.77 | 13.64 | 13.75 | 943,457 | +0.06(+0.47%) |
Sep 20, 2012 | 13.67 | 13.78 | 13.41 | 13.68 | 915,176 | -0.07(-0.53%) |
Sep 19, 2012 | 13.76 | 13.86 | 13.67 | 13.75 | 1,165,705 | -0.04(-0.27%) |
Sep 18, 2012 | 13.90 | 13.90 | 13.75 | 13.79 | 1,039,650 | -0.15(-1.05%) |
Sep 17, 2012 | 14.11 | 14.20 | 13.84 | 13.94 | 1,280,480 | -0.13(-0.91%) |
Sep 14, 2012 | 13.62 | 14.39 | 13.59 | 14.07 | 2,629,657 | +0.48(+3.51%) |
Sep 13, 2012 | 13.40 | 13.66 | 13.38 | 13.59 | 734,354 | +0.17(+1.23%) |
Sep 12, 2012 | 13.43 | 13.72 | 13.23 | 13.42 | 1,370,399 | +0.14(+1.04%) |
Sep 11, 2012 | 13.17 | 13.40 | 13.10 | 13.29 | 615,355 | +0.10(+0.77%) |
Sep 10, 2012 | 13.13 | 13.26 | 13.12 | 13.19 | 698,206 | +0.02(+0.14%) |
Sep 07, 2012 | 12.98 | 13.23 | 12.98 | 13.17 | 974,878 | +0.14(+1.06%) |
Sep 06, 2012 | 12.85 | 13.21 | 12.78 | 13.03 | 1,543,901 | +0.26(+2.01%) |
Sep 05, 2012 | 13.03 | 13.03 | 12.73 | 12.77 | 999,861 | -0.30(-2.32%) |
Sep 04, 2012 | 13.08 | 13.12 | 12.88 | 13.08 | 518,654 | +0.00(+0.00%) |
Aug 31, 2012 | 13.12 | 13.21 | 12.99 | 13.08 | 376,934 | +0.02(+0.14%) |
Aug 30, 2012 | 13.26 | 13.29 | 13.00 | 13.06 | 822,582 | -0.27(-2.00%) |
Aug 29, 2012 | 13.10 | 13.35 | 13.09 | 13.32 | 762,146 | +0.29(+2.25%) |
Aug 27, 2012 | 12.97 | 13.10 | 12.92 | 13.03 | 360,785 | +0.03(+0.21%) |
Aug 24, 2012 | 12.99 | 13.12 | 12.89 | 13.00 | 513,865 | -0.07(-0.56%) |
Aug 23, 2012 | 13.19 | 13.30 | 12.99 | 13.08 | 532,695 | -0.13(-0.97%) |
Aug 22, 2012 | 13.29 | 13.30 | 13.07 | 13.20 | 931,662 | -0.08(-0.62%) |
Aug 21, 2012 | 13.39 | 13.44 | 13.27 | 13.29 | 900,004 | -0.07(-0.55%) |
Aug 20, 2012 | 13.33 | 13.39 | 13.26 | 13.36 | 619,370 | +0.05(+0.34%) |
Aug 17, 2012 | 13.40 | 13.41 | 13.22 | 13.31 | 625,995 | -0.01(-0.07%) |
Aug 16, 2012 | 13.28 | 13.42 | 13.24 | 13.32 | 620,377 | +0.00(+0.00%) |
Aug 15, 2012 | 13.28 | 13.34 | 13.23 | 13.32 | 589,237 | +0.10(+0.76%) |
Aug 14, 2012 | 13.20 | 13.36 | 13.15 | 13.22 | 794,809 | +0.11(+0.84%) |
Aug 13, 2012 | 13.00 | 13.30 | 12.95 | 13.11 | 838,186 | +0.05(+0.35%) |
Aug 10, 2012 | 12.95 | 13.19 | 12.86 | 13.07 | 342,738 | +0.03(+0.21%) |
Aug 09, 2012 | 12.82 | 13.12 | 12.82 | 13.04 | 1,252,374 | +0.22(+1.72%) |
Aug 08, 2012 | 12.87 | 13.03 | 12.69 | 12.82 | 635,254 | -0.06(-0.43%) |
Aug 07, 2012 | 12.98 | 13.03 | 12.78 | 12.87 | 664,807 | -0.02(-0.14%) |
Aug 06, 2012 | 12.95 | 12.95 | 12.63 | 12.89 | 639,853 | +0.05(+0.36%) |
Aug 03, 2012 | 12.86 | 13.30 | 12.71 | 12.85 | 729,115 | +0.11(+0.86%) |
Aug 02, 2012 | 12.69 | 12.83 | 12.46 | 12.74 | 540,708 | -0.27(-2.05%) |
Aug 01, 2012 | 12.93 | 13.16 | 12.83 | 13.00 | 748,975 | +0.17(+1.29%) |
Jul 31, 2012 | 13.26 | 13.37 | 12.74 | 12.84 | 2,329,095 | -0.53(-3.98%) |
Jul 30, 2012 | 13.30 | 13.47 | 13.17 | 13.37 | 921,163 | +0.27(+2.03%) |
Jul 27, 2012 | 13.72 | 13.72 | 12.96 | 13.10 | 2,044,934 | +0.03(+0.21%) |
Jul 26, 2012 | 12.94 | 13.14 | 12.88 | 13.08 | 2,248,228 | +0.25(+1.93%) |
Jul 25, 2012 | 12.92 | 12.99 | 12.79 | 12.83 | 1,051,562 | -0.07(-0.57%) |
Jul 24, 2012 | 12.85 | 12.98 | 12.75 | 12.90 | 1,037,808 | +0.17(+1.30%) |
Jul 23, 2012 | 12.59 | 12.81 | 12.42 | 12.74 | 1,597,020 | -0.11(-0.86%) |
Jul 20, 2012 | 12.79 | 12.96 | 12.79 | 12.85 | 1,229,076 | -0.09(-0.71%) |
Jul 19, 2012 | 12.45 | 13.08 | 12.45 | 12.94 | 3,389,254 | +0.46(+3.68%) |
Jul 18, 2012 | 12.14 | 12.54 | 11.94 | 12.48 | 1,254,416 | +0.24(+1.95%) |
Jul 17, 2012 | 12.19 | 12.37 | 12.01 | 12.24 | 823,795 | +0.13(+1.06%) |
Jul 16, 2012 | 12.02 | 12.17 | 11.89 | 12.11 | 1,170,918 | +0.08(+0.69%) |
Jul 13, 2012 | 11.99 | 12.06 | 11.94 | 12.03 | 1,007,215 | +0.13(+1.08%) |
Jul 12, 2012 | 11.92 | 12.00 | 11.87 | 11.90 | 685,345 | -0.10(-0.84%) |
Jul 11, 2012 | 12.03 | 12.05 | 11.93 | 12.00 | 1,027,922 | +0.05(+0.38%) |
Jul 10, 2012 | 12.07 | 12.10 | 11.90 | 11.96 | 875,623 | +0.06(+0.46%) |
Jul 09, 2012 | 12.08 | 12.13 | 11.82 | 11.90 | 1,279,673 | -0.24(-1.97%) |
Jul 06, 2012 | 12.08 | 12.25 | 11.97 | 12.14 | 590,699 | -0.07(-0.60%) |
Jul 05, 2012 | 12.20 | 12.30 | 12.10 | 12.21 | 465,765 | +0.02(+0.15%) |
Jul 03, 2012 | 12.12 | 12.25 | 12.07 | 12.19 | 761,052 | +0.13(+1.06%) |
Jul 02, 2012 | 12.01 | 12.32 | 11.96 | 12.07 | 1,859,989 | +0.24(+2.02%) |
Jun 29, 2012 | 11.81 | 11.94 | 11.69 | 11.83 | 5,497,942 | +0.26(+2.22%) |
Jun 28, 2012 | 11.44 | 11.58 | 11.35 | 11.57 | 1,675,487 | +0.06(+0.56%) |
Jun 27, 2012 | 11.08 | 11.59 | 11.08 | 11.51 | 1,606,145 | +0.12(+1.05%) |
Jun 26, 2012 | 11.47 | 11.59 | 11.35 | 11.39 | 522,212 | -0.01(-0.08%) |
Jun 25, 2012 | 11.31 | 11.43 | 11.19 | 11.40 | 577,638 | -0.17(-1.43%) |
Jun 22, 2012 | 11.74 | 11.74 | 11.45 | 11.56 | 461,942 | -0.04(-0.32%) |
Jun 21, 2012 | 11.88 | 11.92 | 11.57 | 11.60 | 2,525,686 | -0.09(-0.79%) |
Jun 20, 2012 | 11.52 | 11.75 | 11.47 | 11.69 | 1,393,963 | +0.24(+2.08%) |
Jun 19, 2012 | 10.89 | 11.62 | 10.83 | 11.45 | 3,857,916 | +0.73(+6.85%) |
Jun 18, 2012 | 10.92 | 10.99 | 10.65 | 10.72 | 1,356,306 | -0.31(-2.83%) |
Jun 15, 2012 | 10.84 | 11.05 | 10.77 | 11.03 | 891,417 | +0.29(+2.73%) |
Jun 14, 2012 | 10.98 | 10.99 | 10.67 | 10.74 | 480,643 | -0.16(-1.43%) |
Jun 13, 2012 | 10.70 | 10.98 | 10.69 | 10.89 | 572,445 | +0.06(+0.59%) |
Jun 12, 2012 | 11.07 | 11.08 | 10.72 | 10.83 | 1,004,023 | -0.11(-1.01%) |
Jun 11, 2012 | 11.06 | 11.19 | 10.91 | 10.94 | 1,066,696 | -0.05(-0.50%) |
Jun 08, 2012 | 10.86 | 11.07 | 10.65 | 10.99 | 825,341 | +0.07(+0.67%) |
Jun 07, 2012 | 11.18 | 11.24 | 10.90 | 10.92 | 513,301 | -0.07(-0.67%) |
Jun 06, 2012 | 10.86 | 11.11 | 10.83 | 10.99 | 1,296,266 | +0.21(+1.96%) |
Jun 05, 2012 | 10.78 | 11.04 | 10.78 | 10.78 | 577,116 | -0.05(-0.51%) |
Jun 04, 2012 | 10.78 | 10.88 | 10.74 | 10.84 | 1,019,957 | +0.06(+0.60%) |
Jun 01, 2012 | 10.48 | 10.92 | 10.42 | 10.77 | 1,512,490 | -0.01(-0.09%) |
May 31, 2012 | 10.97 | 11.05 | 10.69 | 10.78 | 784,256 | -0.24(-2.16%) |
May 30, 2012 | 11.06 | 11.13 | 10.86 | 11.02 | 1,140,854 | -0.15(-1.32%) |
May 29, 2012 | 10.83 | 11.22 | 10.83 | 11.17 | 1,681,564 | +0.43(+4.02%) |
May 25, 2012 | 10.71 | 10.86 | 10.67 | 10.74 | 444,257 | +0.06(+0.60%) |
May 24, 2012 | 10.69 | 10.79 | 10.57 | 10.67 | 640,581 | +0.05(+0.43%) |
May 23, 2012 | 10.47 | 10.63 | 10.37 | 10.63 | 972,132 | -0.01(-0.09%) |
May 22, 2012 | 10.43 | 10.82 | 10.41 | 10.63 | 1,794,426 | +0.23(+2.20%) |
May 21, 2012 | 10.29 | 10.76 | 10.21 | 10.41 | 2,229,633 | +0.22(+2.16%) |
May 18, 2012 | 10.53 | 10.60 | 10.12 | 10.19 | 2,679,126 | -0.34(-3.23%) |
May 17, 2012 | 11.14 | 11.20 | 10.34 | 10.52 | 3,487,414 | -0.54(-4.89%) |
May 16, 2012 | 11.46 | 11.53 | 11.06 | 11.07 | 1,565,336 | -0.30(-2.66%) |
May 15, 2012 | 11.63 | 11.72 | 11.30 | 11.37 | 743,030 | -0.30(-2.59%) |
May 14, 2012 | 11.51 | 11.73 | 11.51 | 11.67 | 1,222,418 | -0.09(-0.78%) |
May 11, 2012 | 11.70 | 11.82 | 11.47 | 11.76 | 1,031,982 | -0.09(-0.77%) |
May 10, 2012 | 12.07 | 12.12 | 11.83 | 11.86 | 1,071,047 | -0.07(-0.62%) |
May 09, 2012 | 11.79 | 12.01 | 11.65 | 11.93 | 1,312,689 | -0.03(-0.23%) |
May 08, 2012 | 12.08 | 12.19 | 11.80 | 11.96 | 1,196,574 | -0.24(-1.96%) |
May 07, 2012 | 12.02 | 12.34 | 11.90 | 12.19 | 1,240,001 | +0.17(+1.37%) |
May 04, 2012 | 12.29 | 12.39 | 12.00 | 12.03 | 739,267 | -0.36(-2.89%) |
May 03, 2012 | 12.61 | 12.61 | 12.09 | 12.39 | 1,128,351 | -0.06(-0.52%) |
May 02, 2012 | 12.80 | 12.86 | 12.44 | 12.45 | 1,063,935 | -0.53(-4.10%) |