Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.80 | 15.88 | 15.70 | 15.84 | 361,269 | +0.03(+0.16%) |
Apr 29, 2013 | 15.87 | 15.95 | 15.77 | 15.82 | 294,064 | +0.03(+0.16%) |
Apr 26, 2013 | 15.97 | 16.01 | 15.77 | 15.79 | 568,703 | -0.22(-1.38%) |
Apr 25, 2013 | 16.17 | 16.27 | 16.00 | 16.01 | 604,420 | -0.11(-0.67%) |
Apr 24, 2013 | 16.01 | 16.22 | 16.00 | 16.12 | 833,358 | +0.16(+1.03%) |
Apr 23, 2013 | 15.74 | 15.96 | 15.72 | 15.96 | 675,933 | +0.26(+1.63%) |
Apr 22, 2013 | 15.44 | 15.78 | 15.32 | 15.70 | 840,624 | +0.26(+1.70%) |
Apr 19, 2013 | 15.02 | 15.56 | 14.96 | 15.44 | 2,703,809 | +1.01(+6.97%) |
Apr 18, 2013 | 14.33 | 14.54 | 14.30 | 14.43 | 979,825 | +0.08(+0.57%) |
Apr 17, 2013 | 14.65 | 14.76 | 14.18 | 14.35 | 1,331,744 | -0.31(-2.10%) |
Apr 16, 2013 | 14.55 | 14.67 | 14.40 | 14.66 | 1,251,488 | +0.16(+1.10%) |
Apr 15, 2013 | 14.91 | 14.99 | 14.49 | 14.50 | 882,004 | -0.49(-3.25%) |
Apr 12, 2013 | 14.96 | 15.03 | 14.86 | 14.99 | 305,783 | -0.04(-0.24%) |
Apr 11, 2013 | 14.95 | 15.15 | 14.94 | 15.02 | 351,566 | +0.06(+0.41%) |
Apr 10, 2013 | 15.04 | 15.06 | 14.88 | 14.96 | 690,608 | -0.06(-0.38%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.95 | 15.02 | 531,791 | -0.05(-0.31%) |
Apr 08, 2013 | 14.96 | 15.06 | 14.85 | 15.06 | 405,821 | +0.12(+0.82%) |
Apr 05, 2013 | 14.77 | 14.98 | 14.69 | 14.94 | 435,590 | -0.04(-0.24%) |
Apr 04, 2013 | 14.91 | 14.98 | 14.76 | 14.98 | 578,867 | +0.12(+0.83%) |
Apr 03, 2013 | 15.23 | 15.28 | 14.85 | 14.85 | 673,672 | -0.32(-2.13%) |
Apr 02, 2013 | 15.51 | 15.51 | 15.15 | 15.18 | 663,992 | -0.30(-1.92%) |
Apr 01, 2013 | 15.63 | 15.65 | 15.43 | 15.48 | 349,119 | -0.18(-1.15%) |
Mar 28, 2013 | 15.64 | 15.75 | 15.52 | 15.65 | 453,541 | +0.05(+0.33%) |
Mar 27, 2013 | 15.31 | 15.62 | 15.31 | 15.60 | 299,202 | +0.07(+0.43%) |
Mar 26, 2013 | 15.49 | 15.57 | 15.35 | 15.54 | 579,457 | +0.16(+1.07%) |
Mar 25, 2013 | 15.29 | 15.49 | 15.28 | 15.37 | 456,314 | +0.03(+0.20%) |
Mar 22, 2013 | 15.35 | 15.47 | 15.28 | 15.34 | 680,946 | +0.10(+0.67%) |
Mar 21, 2013 | 15.33 | 15.44 | 15.21 | 15.24 | 491,371 | -0.14(-0.89%) |
Mar 20, 2013 | 15.37 | 15.49 | 15.27 | 15.38 | 882,199 | +0.06(+0.36%) |
Mar 19, 2013 | 15.38 | 15.46 | 15.25 | 15.32 | 489,630 | -0.05(-0.30%) |
Mar 18, 2013 | 15.19 | 15.41 | 15.19 | 15.37 | 336,195 | -0.02(-0.10%) |
Mar 15, 2013 | 15.40 | 15.44 | 15.29 | 15.38 | 584,372 | +0.01(+0.03%) |
Mar 14, 2013 | 15.29 | 15.47 | 15.27 | 15.38 | 381,080 | +0.10(+0.67%) |
Mar 13, 2013 | 15.15 | 15.35 | 15.14 | 15.28 | 307,285 | +0.10(+0.67%) |
Mar 12, 2013 | 15.36 | 15.36 | 15.13 | 15.17 | 539,984 | -0.26(-1.68%) |
Mar 11, 2013 | 15.46 | 15.56 | 15.37 | 15.43 | 592,653 | -0.09(-0.56%) |
Mar 08, 2013 | 15.42 | 15.52 | 15.26 | 15.52 | 739,990 | +0.28(+1.87%) |
Mar 07, 2013 | 15.27 | 15.29 | 15.10 | 15.24 | 652,383 | -0.05(-0.30%) |
Mar 06, 2013 | 15.27 | 15.38 | 15.02 | 15.28 | 886,832 | +0.02(+0.13%) |
Mar 05, 2013 | 14.74 | 15.37 | 14.70 | 15.26 | 1,331,241 | +0.64(+4.38%) |
Mar 04, 2013 | 14.83 | 14.94 | 14.49 | 14.62 | 1,806,552 | -0.22(-1.47%) |
Mar 01, 2013 | 14.88 | 14.94 | 14.70 | 14.84 | 629,296 | -0.11(-0.75%) |
Feb 28, 2013 | 14.89 | 15.08 | 14.88 | 14.95 | 531,990 | +0.09(+0.58%) |
Feb 27, 2013 | 14.75 | 14.97 | 14.73 | 14.86 | 563,580 | +0.12(+0.83%) |
Feb 26, 2013 | 14.62 | 14.81 | 14.49 | 14.74 | 651,687 | +0.14(+0.94%) |
Feb 25, 2013 | 14.81 | 14.81 | 14.58 | 14.60 | 669,173 | -0.18(-1.20%) |
Feb 22, 2013 | 14.67 | 14.81 | 14.64 | 14.78 | 619,645 | +0.21(+1.43%) |
Feb 21, 2013 | 14.78 | 14.80 | 14.45 | 14.57 | 1,209,917 | -0.22(-1.48%) |
Feb 20, 2013 | 15.22 | 15.28 | 14.77 | 14.79 | 951,889 | -0.46(-3.03%) |
Feb 19, 2013 | 15.27 | 15.28 | 14.96 | 15.26 | 1,437,585 | -0.02(-0.13%) |
Feb 15, 2013 | 15.49 | 15.76 | 15.05 | 15.28 | 3,565,030 | -1.12(-6.82%) |
Feb 14, 2013 | 16.38 | 16.85 | 16.32 | 16.39 | 1,286,340 | +0.01(+0.03%) |
Feb 13, 2013 | 16.20 | 16.39 | 16.19 | 16.39 | 503,598 | +0.20(+1.26%) |
Feb 12, 2013 | 16.11 | 16.26 | 16.09 | 16.19 | 405,293 | +0.07(+0.41%) |
Feb 11, 2013 | 16.39 | 16.45 | 16.11 | 16.12 | 371,434 | -0.25(-1.55%) |
Feb 08, 2013 | 16.04 | 16.38 | 16.03 | 16.37 | 390,710 | +0.36(+2.22%) |
Feb 07, 2013 | 16.24 | 16.29 | 15.98 | 16.02 | 547,799 | -0.22(-1.35%) |
Feb 06, 2013 | 16.14 | 16.26 | 16.13 | 16.24 | 312,152 | +0.24(+1.53%) |
Feb 04, 2013 | 16.33 | 16.33 | 15.98 | 15.99 | 531,336 | -0.39(-2.39%) |
Feb 01, 2013 | 16.21 | 16.44 | 16.18 | 16.38 | 456,558 | +0.26(+1.64%) |
Jan 31, 2013 | 16.19 | 16.34 | 16.11 | 16.12 | 552,900 | -0.09(-0.53%) |
Jan 30, 2013 | 16.40 | 16.41 | 16.11 | 16.21 | 724,044 | -0.16(-0.96%) |
Jan 29, 2013 | 16.24 | 16.36 | 16.23 | 16.36 | 370,119 | +0.08(+0.47%) |
Jan 28, 2013 | 16.51 | 16.53 | 16.26 | 16.29 | 443,019 | -0.22(-1.32%) |
Jan 25, 2013 | 16.43 | 16.51 | 16.27 | 16.51 | 434,584 | +0.10(+0.62%) |
Jan 24, 2013 | 16.16 | 16.40 | 16.11 | 16.40 | 570,215 | +0.20(+1.26%) |
Jan 23, 2013 | 16.30 | 16.30 | 16.12 | 16.20 | 316,711 | -0.12(-0.72%) |
Jan 22, 2013 | 16.23 | 16.34 | 16.16 | 16.32 | 337,947 | +0.09(+0.56%) |
Jan 18, 2013 | 16.19 | 16.24 | 16.03 | 16.23 | 338,014 | +0.03(+0.16%) |
Jan 17, 2013 | 15.96 | 16.26 | 15.85 | 16.20 | 477,871 | +0.29(+1.82%) |
Jan 16, 2013 | 15.94 | 15.95 | 15.76 | 15.91 | 456,224 | -0.05(-0.29%) |
Jan 15, 2013 | 15.98 | 16.01 | 15.79 | 15.96 | 479,049 | -0.03(-0.16%) |
Jan 14, 2013 | 15.86 | 16.00 | 15.79 | 15.98 | 387,835 | +0.17(+1.06%) |
Jan 11, 2013 | 15.81 | 15.89 | 15.71 | 15.81 | 448,495 | +0.05(+0.29%) |
Jan 10, 2013 | 15.96 | 15.97 | 15.75 | 15.77 | 736,183 | -0.12(-0.74%) |
Jan 09, 2013 | 15.25 | 15.94 | 15.25 | 15.89 | 1,174,691 | +0.98(+6.59%) |
Jan 08, 2013 | 15.01 | 15.02 | 14.80 | 14.90 | 443,207 | -0.15(-0.98%) |
Jan 07, 2013 | 15.23 | 15.23 | 14.99 | 15.05 | 743,557 | -0.18(-1.20%) |
Jan 04, 2013 | 14.96 | 15.36 | 14.95 | 15.24 | 727,627 | +0.32(+2.11%) |
Jan 03, 2013 | 14.89 | 15.00 | 14.69 | 14.92 | 514,412 | +0.06(+0.41%) |
Jan 02, 2013 | 14.82 | 14.89 | 14.40 | 14.86 | 1,002,930 | +0.46(+3.21%) |
Dec 31, 2012 | 14.01 | 14.42 | 14.00 | 14.40 | 741,168 | +0.36(+2.57%) |
Dec 28, 2012 | 14.15 | 14.23 | 14.03 | 14.04 | 531,011 | -0.20(-1.39%) |
Dec 27, 2012 | 14.47 | 14.48 | 14.13 | 14.23 | 541,805 | -0.15(-1.06%) |
Dec 26, 2012 | 14.90 | 14.91 | 14.35 | 14.39 | 719,431 | -0.50(-3.35%) |
Dec 24, 2012 | 14.95 | 14.98 | 14.83 | 14.88 | 335,988 | -0.07(-0.47%) |
Dec 21, 2012 | 14.89 | 14.96 | 14.70 | 14.95 | 1,700,992 | +0.07(+0.44%) |
Dec 20, 2012 | 14.77 | 14.94 | 14.74 | 14.89 | 509,654 | +0.12(+0.82%) |
Dec 19, 2012 | 14.89 | 14.98 | 14.76 | 14.77 | 883,705 | -0.07(-0.48%) |
Dec 18, 2012 | 14.81 | 15.00 | 14.65 | 14.84 | 725,701 | +0.02(+0.10%) |
Dec 17, 2012 | 14.75 | 14.83 | 14.51 | 14.82 | 859,823 | +0.07(+0.48%) |
Dec 14, 2012 | 14.79 | 14.89 | 14.69 | 14.75 | 745,263 | -0.11(-0.74%) |
Dec 13, 2012 | 14.66 | 15.06 | 14.53 | 14.86 | 892,448 | +0.53(+3.72%) |
Dec 12, 2012 | 14.56 | 14.58 | 14.26 | 14.33 | 537,450 | -0.22(-1.49%) |
Dec 11, 2012 | 14.62 | 14.69 | 14.41 | 14.55 | 601,855 | -0.06(-0.41%) |
Dec 10, 2012 | 14.55 | 14.61 | 14.44 | 14.61 | 502,733 | +0.06(+0.42%) |
Dec 07, 2012 | 14.54 | 14.59 | 14.50 | 14.55 | 461,313 | +0.10(+0.70%) |
Dec 06, 2012 | 14.49 | 14.49 | 14.37 | 14.45 | 347,325 | -0.04(-0.28%) |
Dec 05, 2012 | 14.54 | 14.64 | 14.45 | 14.49 | 450,164 | -0.06(-0.38%) |
Dec 04, 2012 | 14.53 | 14.62 | 14.37 | 14.54 | 850,998 | -0.15(-0.99%) |
Nov 30, 2012 | 14.63 | 14.70 | 14.45 | 14.69 | 676,628 | +0.04(+0.28%) |
Nov 29, 2012 | 14.48 | 14.67 | 14.48 | 14.65 | 295,589 | +0.20(+1.36%) |
Nov 28, 2012 | 14.40 | 14.48 | 14.27 | 14.45 | 508,407 | +0.04(+0.28%) |
Nov 27, 2012 | 14.43 | 14.58 | 14.41 | 14.41 | 681,066 | -0.02(-0.14%) |
Nov 26, 2012 | 14.63 | 14.74 | 14.35 | 14.43 | 568,469 | -0.23(-1.58%) |
Nov 23, 2012 | 14.54 | 14.66 | 14.44 | 14.66 | 234,827 | +0.16(+1.08%) |
Nov 21, 2012 | 14.60 | 14.68 | 14.43 | 14.51 | 363,471 | -0.05(-0.31%) |
Nov 20, 2012 | 14.47 | 14.77 | 14.38 | 14.55 | 726,000 | +0.06(+0.42%) |
Nov 19, 2012 | 14.19 | 14.51 | 14.19 | 14.49 | 655,514 | +0.39(+2.75%) |
Nov 16, 2012 | 13.65 | 14.12 | 13.61 | 14.10 | 834,942 | +0.41(+2.98%) |
Nov 15, 2012 | 13.86 | 13.86 | 13.51 | 13.70 | 1,687,672 | -0.25(-1.77%) |
Nov 14, 2012 | 14.38 | 14.40 | 13.90 | 13.94 | 971,477 | -0.46(-3.21%) |
Nov 13, 2012 | 14.47 | 14.49 | 14.33 | 14.41 | 398,927 | -0.09(-0.62%) |
Nov 12, 2012 | 14.49 | 14.58 | 14.45 | 14.50 | 257,888 | +0.01(+0.07%) |
Nov 09, 2012 | 14.36 | 14.64 | 14.17 | 14.49 | 842,398 | +0.02(+0.10%) |
Nov 08, 2012 | 14.66 | 14.74 | 14.47 | 14.47 | 852,262 | -0.22(-1.51%) |
Nov 07, 2012 | 14.94 | 15.08 | 14.58 | 14.69 | 1,003,009 | -0.33(-2.21%) |
Nov 06, 2012 | 15.02 | 15.20 | 15.01 | 15.03 | 682,002 | +0.02(+0.13%) |
Nov 05, 2012 | 15.06 | 15.14 | 14.90 | 15.01 | 707,004 | -0.11(-0.73%) |
Nov 02, 2012 | 15.51 | 15.51 | 15.12 | 15.12 | 897,947 | -0.40(-2.56%) |
Nov 01, 2012 | 15.28 | 15.58 | 15.24 | 15.51 | 927,516 | +0.28(+1.82%) |
Oct 31, 2012 | 15.17 | 15.38 | 15.08 | 15.24 | 2,089,026 | +0.14(+0.90%) |
Oct 26, 2012 | 15.03 | 15.10 | 15.10 | 15.10 | 1,046,169 | +0.09(+0.60%) |
Oct 25, 2012 | 14.86 | 15.06 | 14.76 | 15.01 | 1,031,489 | +0.20(+1.36%) |
Oct 24, 2012 | 14.71 | 14.87 | 14.65 | 14.81 | 969,411 | +0.18(+1.24%) |
Oct 23, 2012 | 14.43 | 14.64 | 14.32 | 14.63 | 1,368,747 | +0.19(+1.29%) |
Oct 19, 2012 | 14.59 | 14.70 | 14.25 | 14.44 | 1,309,638 | -0.18(-1.24%) |
Oct 18, 2012 | 14.55 | 14.68 | 14.45 | 14.62 | 1,033,003 | +0.10(+0.66%) |
Oct 17, 2012 | 14.38 | 14.58 | 14.35 | 14.53 | 1,684,247 | +0.19(+1.33%) |
Oct 16, 2012 | 14.17 | 14.35 | 14.04 | 14.34 | 842,607 | +0.18(+1.24%) |
Oct 15, 2012 | 14.31 | 14.53 | 14.07 | 14.16 | 1,274,105 | -0.18(-1.26%) |
Oct 12, 2012 | 14.44 | 14.62 | 14.29 | 14.34 | 920,615 | -0.15(-1.04%) |
Oct 11, 2012 | 14.79 | 14.82 | 14.38 | 14.49 | 963,445 | -0.27(-1.81%) |
Oct 10, 2012 | 14.85 | 14.99 | 14.60 | 14.76 | 1,014,023 | -0.13(-0.85%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.86 | 14.88 | 955,741 | -0.07(-0.44%) |
Oct 08, 2012 | 14.91 | 15.07 | 14.88 | 14.95 | 909,837 | -0.01(-0.03%) |
Oct 05, 2012 | 15.37 | 15.40 | 14.89 | 14.95 | 1,525,974 | -0.42(-2.72%) |
Oct 04, 2012 | 15.31 | 15.45 | 15.25 | 15.37 | 1,052,027 | +0.13(+0.83%) |
Oct 03, 2012 | 15.50 | 15.65 | 15.23 | 15.25 | 7,307,645 | -0.53(-3.38%) |
Oct 02, 2012 | 15.56 | 16.10 | 15.56 | 15.78 | 1,102,405 | +0.30(+1.92%) |
Oct 01, 2012 | 15.28 | 15.53 | 14.96 | 15.48 | 1,440,890 | +0.23(+1.49%) |
Sep 28, 2012 | 15.56 | 15.59 | 15.24 | 15.26 | 1,138,335 | -0.39(-2.48%) |
Sep 27, 2012 | 15.93 | 15.96 | 15.63 | 15.64 | 934,785 | -0.29(-1.80%) |
Sep 26, 2012 | 15.98 | 16.01 | 15.78 | 15.93 | 819,959 | +0.06(+0.35%) |
Sep 25, 2012 | 15.75 | 15.97 | 15.72 | 15.88 | 1,096,759 | +0.14(+0.92%) |
Sep 24, 2012 | 15.93 | 15.97 | 15.67 | 15.73 | 676,674 | -0.11(-0.72%) |
Sep 21, 2012 | 16.08 | 16.39 | 15.84 | 15.85 | 1,054,923 | -0.11(-0.69%) |
Sep 20, 2012 | 15.68 | 16.02 | 15.65 | 15.96 | 634,740 | +0.26(+1.69%) |
Sep 19, 2012 | 15.47 | 15.79 | 15.38 | 15.69 | 480,418 | +0.26(+1.68%) |
Sep 18, 2012 | 15.32 | 15.47 | 15.24 | 15.43 | 469,520 | +0.17(+1.15%) |
Sep 17, 2012 | 15.20 | 15.34 | 15.19 | 15.26 | 286,789 | +0.05(+0.36%) |
Sep 14, 2012 | 15.31 | 15.39 | 15.17 | 15.20 | 493,470 | -0.13(-0.85%) |
Sep 13, 2012 | 15.30 | 15.47 | 15.22 | 15.33 | 479,837 | +0.05(+0.33%) |
Sep 12, 2012 | 15.39 | 15.45 | 15.24 | 15.28 | 403,500 | -0.15(-0.97%) |
Sep 11, 2012 | 14.98 | 15.51 | 14.97 | 15.43 | 774,030 | +0.42(+2.79%) |
Sep 10, 2012 | 14.91 | 15.04 | 14.88 | 15.01 | 395,084 | +0.04(+0.27%) |
Sep 07, 2012 | 14.94 | 14.97 | 14.87 | 14.97 | 429,371 | +0.06(+0.44%) |
Sep 06, 2012 | 14.97 | 14.97 | 14.83 | 14.91 | 685,691 | -0.01(-0.07%) |
Sep 05, 2012 | 14.88 | 14.97 | 14.81 | 14.92 | 532,179 | +0.01(+0.10%) |
Sep 04, 2012 | 14.66 | 14.97 | 14.60 | 14.90 | 1,068,533 | +0.29(+2.02%) |
Aug 31, 2012 | 14.64 | 14.72 | 14.53 | 14.61 | 510,148 | +0.03(+0.24%) |
Aug 30, 2012 | 14.69 | 14.73 | 14.57 | 14.57 | 288,382 | -0.16(-1.08%) |
Aug 29, 2012 | 14.82 | 14.90 | 14.72 | 14.73 | 371,519 | +0.11(+0.79%) |
Aug 27, 2012 | 14.58 | 14.63 | 14.53 | 14.62 | 446,891 | +0.07(+0.52%) |
Aug 24, 2012 | 14.42 | 14.58 | 14.35 | 14.54 | 333,616 | +0.05(+0.38%) |
Aug 23, 2012 | 14.50 | 14.59 | 14.46 | 14.49 | 309,492 | +0.00(+0.00%) |
Aug 22, 2012 | 14.51 | 14.59 | 14.36 | 14.49 | 495,416 | -0.12(-0.82%) |
Aug 21, 2012 | 14.53 | 14.71 | 14.48 | 14.61 | 613,808 | +0.10(+0.69%) |
Aug 20, 2012 | 14.38 | 14.53 | 14.37 | 14.51 | 320,430 | +0.05(+0.38%) |
Aug 17, 2012 | 14.37 | 14.57 | 14.36 | 14.45 | 520,862 | +0.05(+0.38%) |
Aug 16, 2012 | 14.07 | 14.43 | 14.05 | 14.40 | 941,417 | +0.37(+2.67%) |
Aug 15, 2012 | 13.93 | 14.07 | 13.92 | 14.02 | 559,256 | +0.05(+0.36%) |
Aug 14, 2012 | 14.11 | 14.17 | 13.92 | 13.97 | 748,133 | -0.10(-0.74%) |
Aug 13, 2012 | 14.20 | 14.20 | 14.01 | 14.08 | 511,864 | -0.11(-0.77%) |
Aug 10, 2012 | 14.24 | 14.24 | 14.12 | 14.19 | 347,035 | -0.10(-0.73%) |
Aug 09, 2012 | 14.34 | 14.45 | 14.17 | 14.29 | 609,616 | +0.02(+0.14%) |
Aug 08, 2012 | 14.23 | 14.40 | 14.15 | 14.27 | 483,125 | +0.04(+0.32%) |
Aug 07, 2012 | 14.19 | 14.49 | 14.10 | 14.23 | 921,888 | +0.03(+0.25%) |
Aug 06, 2012 | 14.13 | 14.28 | 14.02 | 14.19 | 693,988 | +0.06(+0.46%) |
Aug 03, 2012 | 14.06 | 14.25 | 14.03 | 14.13 | 851,942 | +0.16(+1.18%) |
Aug 02, 2012 | 13.94 | 14.07 | 13.85 | 13.96 | 479,318 | +0.03(+0.25%) |
Aug 01, 2012 | 14.06 | 14.16 | 13.92 | 13.93 | 899,136 | -0.04(-0.32%) |
Jul 31, 2012 | 14.19 | 14.35 | 13.97 | 13.97 | 967,561 | -0.21(-1.51%) |
Jul 30, 2012 | 14.03 | 14.24 | 13.97 | 14.19 | 633,748 | +0.21(+1.54%) |
Jul 27, 2012 | 14.00 | 14.13 | 13.88 | 13.97 | 736,273 | +0.01(+0.04%) |
Jul 26, 2012 | 14.10 | 14.21 | 13.89 | 13.97 | 764,799 | +0.05(+0.36%) |
Jul 25, 2012 | 13.87 | 13.97 | 13.78 | 13.92 | 844,497 | +0.14(+1.01%) |
Jul 24, 2012 | 14.05 | 14.10 | 13.66 | 13.78 | 1,214,772 | -0.27(-1.92%) |
Jul 23, 2012 | 13.51 | 14.09 | 13.49 | 14.05 | 1,558,385 | +0.40(+2.93%) |
Jul 20, 2012 | 13.22 | 13.70 | 12.32 | 13.65 | 3,267,562 | +0.30(+2.24%) |
Jul 19, 2012 | 13.28 | 13.43 | 13.18 | 13.35 | 1,146,079 | +0.08(+0.60%) |
Jul 18, 2012 | 13.31 | 13.39 | 13.21 | 13.27 | 777,845 | -0.02(-0.15%) |
Jul 17, 2012 | 13.24 | 13.38 | 13.07 | 13.29 | 749,173 | +0.09(+0.72%) |
Jul 16, 2012 | 13.22 | 13.32 | 13.09 | 13.20 | 811,731 | -0.02(-0.19%) |
Jul 13, 2012 | 13.03 | 13.31 | 13.03 | 13.22 | 602,675 | +0.20(+1.57%) |
Jul 12, 2012 | 13.00 | 13.09 | 12.85 | 13.02 | 950,779 | -0.05(-0.42%) |
Jul 11, 2012 | 12.98 | 13.11 | 12.84 | 13.07 | 845,837 | +0.02(+0.15%) |
Jul 10, 2012 | 13.27 | 13.33 | 13.03 | 13.05 | 613,136 | -0.09(-0.68%) |
Jul 09, 2012 | 13.25 | 13.32 | 13.01 | 13.14 | 782,441 | -0.12(-0.90%) |
Jul 06, 2012 | 13.29 | 13.34 | 13.19 | 13.26 | 507,025 | -0.09(-0.67%) |
Jul 05, 2012 | 13.40 | 13.46 | 13.23 | 13.35 | 910,213 | -0.08(-0.59%) |
Jul 03, 2012 | 13.38 | 13.44 | 13.34 | 13.43 | 562,153 | +0.02(+0.15%) |
Jul 02, 2012 | 13.28 | 13.41 | 13.21 | 13.41 | 1,332,387 | +0.13(+1.02%) |
Jun 29, 2012 | 13.35 | 13.35 | 13.22 | 13.28 | 781,973 | +0.10(+0.76%) |
Jun 28, 2012 | 13.09 | 13.20 | 12.99 | 13.18 | 674,180 | +0.03(+0.23%) |
Jun 27, 2012 | 13.28 | 13.31 | 13.04 | 13.15 | 773,112 | -0.05(-0.38%) |
Jun 26, 2012 | 13.29 | 13.29 | 13.14 | 13.20 | 787,632 | -0.03(-0.26%) |
Jun 25, 2012 | 13.09 | 13.31 | 13.07 | 13.23 | 1,090,483 | +0.08(+0.64%) |
Jun 22, 2012 | 13.01 | 13.24 | 12.92 | 13.15 | 2,367,901 | +0.21(+1.64%) |
Jun 21, 2012 | 13.26 | 13.31 | 12.86 | 12.93 | 1,374,766 | -0.32(-2.39%) |
Jun 20, 2012 | 13.53 | 13.58 | 13.18 | 13.25 | 1,235,808 | -0.23(-1.72%) |
Jun 19, 2012 | 13.40 | 13.61 | 13.31 | 13.48 | 1,521,170 | +0.15(+1.15%) |
Jun 18, 2012 | 13.01 | 13.46 | 13.01 | 13.33 | 1,483,001 | +0.32(+2.47%) |
Jun 15, 2012 | 12.94 | 13.06 | 12.85 | 13.01 | 1,259,006 | +0.11(+0.84%) |
Jun 14, 2012 | 12.75 | 12.99 | 12.75 | 12.90 | 1,028,366 | +0.16(+1.28%) |
Jun 13, 2012 | 12.65 | 13.09 | 12.62 | 12.74 | 1,783,732 | +0.13(+1.02%) |
Jun 12, 2012 | 12.50 | 12.67 | 12.41 | 12.61 | 990,748 | +0.15(+1.23%) |
Jun 11, 2012 | 12.51 | 12.65 | 12.43 | 12.45 | 1,490,225 | +0.09(+0.72%) |
Jun 08, 2012 | 12.26 | 12.52 | 12.15 | 12.37 | 1,003,071 | +0.04(+0.32%) |
Jun 07, 2012 | 12.33 | 12.39 | 12.16 | 12.33 | 1,325,928 | +0.14(+1.14%) |
Jun 06, 2012 | 12.03 | 12.30 | 11.99 | 12.19 | 1,691,827 | +0.28(+2.37%) |
Jun 05, 2012 | 11.61 | 11.95 | 11.54 | 11.91 | 908,010 | +0.30(+2.55%) |
Jun 04, 2012 | 11.60 | 11.67 | 11.39 | 11.61 | 748,842 | +0.06(+0.51%) |
Jun 01, 2012 | 11.77 | 11.85 | 11.54 | 11.55 | 981,356 | -0.35(-2.91%) |
May 31, 2012 | 11.67 | 12.02 | 11.66 | 11.90 | 1,460,453 | +0.27(+2.29%) |
May 30, 2012 | 11.56 | 11.73 | 11.52 | 11.63 | 980,391 | -0.01(-0.13%) |
May 29, 2012 | 11.53 | 11.65 | 11.50 | 11.64 | 805,509 | +0.22(+1.90%) |
May 25, 2012 | 11.13 | 11.49 | 11.12 | 11.43 | 1,130,325 | +0.40(+3.58%) |
May 24, 2012 | 10.95 | 11.09 | 10.90 | 11.03 | 401,736 | +0.13(+1.22%) |
May 23, 2012 | 10.85 | 10.93 | 10.74 | 10.90 | 516,089 | +0.02(+0.18%) |
May 22, 2012 | 10.83 | 10.93 | 10.81 | 10.88 | 547,106 | +0.05(+0.50%) |
May 21, 2012 | 10.84 | 10.85 | 10.68 | 10.82 | 616,582 | +0.04(+0.41%) |
May 18, 2012 | 10.96 | 11.00 | 10.69 | 10.78 | 760,602 | -0.19(-1.76%) |
May 17, 2012 | 11.17 | 11.26 | 10.87 | 10.97 | 1,296,687 | -0.20(-1.81%) |
May 16, 2012 | 11.41 | 11.43 | 11.17 | 11.18 | 681,232 | -0.23(-2.04%) |
May 15, 2012 | 11.35 | 11.45 | 11.31 | 11.41 | 1,000,525 | +0.03(+0.26%) |
May 14, 2012 | 11.31 | 11.47 | 11.20 | 11.38 | 787,768 | -0.00(-0.04%) |
May 11, 2012 | 11.24 | 11.45 | 11.20 | 11.38 | 749,129 | +0.07(+0.61%) |
May 10, 2012 | 11.15 | 11.36 | 11.10 | 11.31 | 1,036,477 | +0.27(+2.46%) |
May 09, 2012 | 10.70 | 11.13 | 10.70 | 11.04 | 1,020,072 | +0.30(+2.81%) |
May 08, 2012 | 10.58 | 10.77 | 10.57 | 10.74 | 798,842 | +0.11(+1.07%) |
May 07, 2012 | 10.61 | 10.66 | 10.56 | 10.63 | 727,896 | +0.02(+0.19%) |
May 04, 2012 | 10.71 | 10.80 | 10.58 | 10.61 | 809,936 | -0.14(-1.29%) |
May 03, 2012 | 10.94 | 10.96 | 10.68 | 10.75 | 603,682 | -0.22(-2.03%) |
May 02, 2012 | 10.87 | 11.08 | 10.79 | 10.97 | 489,453 | +0.07(+0.63%) |