Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.11 | 19.37 | 19.05 | 19.37 | 304,633 | +0.24(+1.25%) |
Apr 29, 2013 | 18.95 | 19.14 | 18.93 | 19.13 | 224,088 | +0.24(+1.26%) |
Apr 26, 2013 | 19.02 | 19.07 | 18.86 | 18.89 | 203,781 | -0.15(-0.77%) |
Apr 25, 2013 | 18.89 | 19.14 | 18.84 | 19.03 | 181,710 | +0.24(+1.27%) |
Apr 24, 2013 | 18.68 | 18.82 | 18.58 | 18.80 | 227,728 | +0.14(+0.74%) |
Apr 23, 2013 | 18.37 | 18.66 | 18.37 | 18.66 | 231,887 | +0.42(+2.32%) |
Apr 22, 2013 | 18.23 | 18.31 | 17.80 | 18.23 | 297,019 | -0.02(-0.13%) |
Apr 19, 2013 | 17.97 | 18.30 | 17.95 | 18.26 | 193,430 | +0.32(+1.76%) |
Apr 18, 2013 | 18.18 | 18.29 | 17.89 | 17.94 | 315,552 | -0.16(-0.89%) |
Apr 17, 2013 | 18.45 | 18.48 | 17.88 | 18.10 | 365,706 | -0.52(-2.81%) |
Apr 16, 2013 | 18.77 | 18.77 | 18.53 | 18.63 | 239,684 | +0.02(+0.08%) |
Apr 15, 2013 | 19.01 | 19.10 | 18.45 | 18.61 | 539,108 | -0.55(-2.86%) |
Apr 12, 2013 | 19.16 | 19.29 | 19.10 | 19.16 | 196,788 | -0.11(-0.56%) |
Apr 11, 2013 | 19.44 | 19.54 | 19.23 | 19.27 | 273,847 | -0.22(-1.11%) |
Apr 10, 2013 | 19.23 | 19.52 | 19.17 | 19.48 | 200,737 | +0.33(+1.73%) |
Apr 09, 2013 | 19.23 | 19.32 | 19.13 | 19.15 | 253,701 | -0.08(-0.40%) |
Apr 08, 2013 | 18.98 | 19.27 | 18.93 | 19.23 | 226,559 | +0.27(+1.42%) |
Apr 05, 2013 | 18.84 | 19.00 | 18.82 | 18.96 | 290,476 | -0.18(-0.97%) |
Apr 04, 2013 | 19.08 | 19.18 | 19.00 | 19.14 | 199,668 | +0.07(+0.36%) |
Apr 03, 2013 | 19.44 | 19.44 | 19.00 | 19.07 | 310,929 | -0.33(-1.71%) |
Apr 02, 2013 | 19.44 | 19.54 | 19.29 | 19.40 | 306,625 | +0.08(+0.44%) |
Apr 01, 2013 | 19.46 | 19.52 | 19.10 | 19.32 | 299,889 | -0.16(-0.83%) |
Mar 28, 2013 | 19.47 | 19.57 | 19.26 | 19.48 | 413,461 | +0.06(+0.32%) |
Mar 27, 2013 | 19.22 | 19.42 | 19.12 | 19.42 | 117,400 | +0.02(+0.08%) |
Mar 26, 2013 | 19.56 | 19.66 | 19.28 | 19.40 | 128,470 | -0.04(-0.20%) |
Mar 25, 2013 | 19.50 | 19.67 | 19.40 | 19.44 | 257,881 | +0.04(+0.20%) |
Mar 22, 2013 | 19.37 | 19.47 | 19.23 | 19.40 | 191,997 | +0.08(+0.44%) |
Mar 21, 2013 | 19.19 | 19.37 | 19.13 | 19.32 | 232,352 | -0.02(-0.08%) |
Mar 20, 2013 | 19.32 | 19.40 | 19.20 | 19.34 | 108,807 | +0.10(+0.52%) |
Mar 19, 2013 | 19.33 | 19.37 | 19.05 | 19.23 | 228,766 | -0.02(-0.08%) |
Mar 18, 2013 | 19.19 | 19.38 | 19.10 | 19.25 | 233,023 | -0.13(-0.68%) |
Mar 15, 2013 | 19.29 | 19.47 | 18.94 | 19.38 | 477,536 | +0.13(+0.68%) |
Mar 14, 2013 | 19.25 | 19.28 | 19.15 | 19.25 | 270,818 | +0.09(+0.48%) |
Mar 13, 2013 | 19.00 | 19.24 | 18.91 | 19.16 | 202,681 | +0.39(+2.07%) |
Mar 12, 2013 | 18.78 | 18.82 | 18.70 | 18.77 | 258,533 | -0.02(-0.12%) |
Mar 11, 2013 | 18.63 | 18.83 | 18.56 | 18.79 | 137,651 | +0.09(+0.49%) |
Mar 08, 2013 | 18.76 | 18.83 | 18.54 | 18.70 | 280,726 | +0.05(+0.29%) |
Mar 07, 2013 | 18.62 | 18.65 | 18.52 | 18.65 | 165,684 | +0.02(+0.12%) |
Mar 06, 2013 | 18.62 | 18.67 | 18.46 | 18.62 | 134,624 | +0.05(+0.29%) |
Mar 05, 2013 | 18.52 | 18.72 | 18.49 | 18.57 | 229,899 | +0.10(+0.54%) |
Mar 04, 2013 | 18.41 | 18.48 | 18.21 | 18.47 | 224,960 | -0.02(-0.08%) |
Mar 01, 2013 | 18.69 | 18.78 | 18.41 | 18.49 | 288,726 | -0.39(-2.07%) |
Feb 28, 2013 | 18.62 | 18.98 | 18.56 | 18.88 | 392,837 | +0.18(+0.98%) |
Feb 27, 2013 | 18.46 | 18.80 | 18.46 | 18.69 | 171,322 | +0.19(+1.03%) |
Feb 26, 2013 | 18.47 | 18.59 | 18.29 | 18.50 | 193,013 | -0.26(-1.39%) |
Feb 22, 2013 | 18.81 | 18.89 | 18.65 | 18.76 | 230,447 | +0.08(+0.41%) |
Feb 21, 2013 | 18.66 | 18.76 | 18.50 | 18.68 | 263,600 | -0.01(-0.04%) |
Feb 20, 2013 | 19.05 | 19.10 | 18.69 | 18.69 | 249,462 | -0.39(-2.04%) |
Feb 19, 2013 | 18.85 | 19.08 | 18.85 | 19.08 | 400,106 | +0.21(+1.13%) |
Feb 15, 2013 | 19.07 | 19.13 | 18.83 | 18.87 | 288,746 | -0.21(-1.08%) |
Feb 14, 2013 | 18.94 | 19.11 | 18.93 | 19.07 | 212,187 | +0.03(+0.16%) |
Feb 13, 2013 | 18.81 | 19.04 | 18.78 | 19.04 | 310,526 | +0.28(+1.47%) |
Feb 12, 2013 | 18.61 | 18.88 | 18.61 | 18.77 | 484,903 | +0.21(+1.11%) |
Feb 11, 2013 | 18.78 | 18.83 | 18.41 | 18.56 | 605,818 | -0.28(-1.46%) |
Feb 08, 2013 | 18.87 | 18.96 | 18.79 | 18.84 | 282,054 | +0.02(+0.08%) |
Feb 07, 2013 | 18.66 | 18.97 | 18.57 | 18.82 | 591,243 | +0.10(+0.53%) |
Feb 06, 2013 | 18.71 | 18.79 | 18.61 | 18.72 | 659,506 | -0.18(-0.97%) |
Feb 04, 2013 | 18.93 | 19.01 | 18.78 | 18.91 | 383,696 | -0.10(-0.52%) |
Feb 01, 2013 | 19.00 | 19.10 | 18.95 | 19.01 | 403,941 | +0.08(+0.44%) |
Jan 31, 2013 | 18.76 | 19.07 | 18.75 | 18.92 | 408,183 | +0.07(+0.36%) |
Jan 30, 2013 | 18.97 | 19.05 | 18.71 | 18.85 | 406,595 | -0.17(-0.88%) |
Jan 29, 2013 | 18.77 | 19.02 | 18.76 | 19.02 | 451,413 | +0.18(+0.97%) |
Jan 28, 2013 | 18.85 | 18.87 | 18.69 | 18.84 | 430,358 | +0.04(+0.20%) |
Jan 25, 2013 | 18.75 | 18.88 | 18.65 | 18.80 | 409,521 | +0.08(+0.45%) |
Jan 24, 2013 | 18.52 | 18.78 | 18.47 | 18.72 | 412,427 | +0.26(+1.41%) |
Jan 23, 2013 | 18.42 | 18.47 | 18.33 | 18.46 | 331,375 | -0.04(-0.21%) |
Jan 22, 2013 | 18.30 | 18.56 | 18.29 | 18.49 | 335,103 | +0.14(+0.75%) |
Jan 18, 2013 | 18.20 | 18.36 | 18.08 | 18.36 | 234,365 | +0.15(+0.84%) |
Jan 17, 2013 | 17.94 | 18.23 | 17.91 | 18.20 | 228,144 | +0.32(+1.80%) |
Jan 16, 2013 | 18.04 | 18.04 | 17.81 | 17.88 | 399,391 | -0.19(-1.06%) |
Jan 15, 2013 | 18.03 | 18.16 | 17.94 | 18.07 | 432,729 | -0.03(-0.17%) |
Jan 14, 2013 | 18.05 | 18.17 | 18.02 | 18.10 | 424,044 | -0.04(-0.21%) |
Jan 11, 2013 | 18.03 | 18.14 | 17.88 | 18.14 | 468,522 | +0.16(+0.89%) |
Jan 10, 2013 | 17.97 | 18.04 | 17.84 | 17.98 | 412,295 | +0.07(+0.38%) |
Jan 09, 2013 | 17.92 | 17.97 | 17.84 | 17.91 | 497,896 | +0.08(+0.43%) |
Jan 08, 2013 | 17.63 | 17.88 | 17.54 | 17.84 | 466,948 | +0.20(+1.13%) |
Jan 07, 2013 | 17.75 | 17.78 | 17.54 | 17.64 | 485,892 | -0.22(-1.24%) |
Jan 04, 2013 | 17.91 | 17.92 | 17.77 | 17.86 | 370,033 | +0.05(+0.26%) |
Jan 03, 2013 | 17.91 | 17.92 | 17.71 | 17.81 | 388,544 | -0.07(-0.38%) |
Jan 02, 2013 | 17.73 | 17.89 | 17.29 | 17.88 | 725,503 | +0.60(+3.45%) |
Dec 31, 2012 | 17.03 | 17.29 | 16.93 | 17.29 | 332,237 | +0.23(+1.34%) |
Dec 28, 2012 | 16.97 | 17.22 | 16.90 | 17.06 | 277,095 | -0.07(-0.40%) |
Dec 27, 2012 | 16.94 | 17.20 | 16.93 | 17.13 | 385,662 | +0.18(+1.08%) |
Dec 26, 2012 | 17.12 | 17.28 | 16.90 | 16.94 | 520,190 | -0.12(-0.72%) |
Dec 24, 2012 | 17.20 | 17.20 | 16.96 | 17.06 | 186,020 | -0.21(-1.24%) |
Dec 21, 2012 | 17.16 | 17.31 | 17.13 | 17.28 | 1,263,812 | -0.12(-0.70%) |
Dec 20, 2012 | 17.36 | 17.47 | 17.14 | 17.40 | 461,097 | +0.05(+0.26%) |
Dec 19, 2012 | 17.35 | 17.54 | 17.29 | 17.35 | 655,971 | +0.00(+0.00%) |
Dec 18, 2012 | 16.76 | 17.42 | 16.76 | 17.35 | 953,749 | +0.54(+3.23%) |
Dec 17, 2012 | 16.51 | 16.82 | 16.51 | 16.81 | 605,413 | +0.31(+1.90%) |
Dec 14, 2012 | 16.25 | 16.74 | 16.14 | 16.50 | 550,486 | +0.24(+1.51%) |
Dec 13, 2012 | 16.18 | 16.51 | 16.03 | 16.25 | 373,732 | +0.03(+0.21%) |
Dec 12, 2012 | 16.25 | 16.51 | 16.06 | 16.22 | 534,563 | -0.02(-0.09%) |
Dec 11, 2012 | 16.33 | 16.42 | 16.14 | 16.23 | 514,127 | +0.02(+0.09%) |
Dec 10, 2012 | 16.10 | 16.23 | 16.04 | 16.22 | 377,362 | +0.12(+0.75%) |
Dec 07, 2012 | 16.17 | 16.28 | 15.98 | 16.10 | 442,689 | -0.03(-0.19%) |
Dec 06, 2012 | 15.91 | 16.15 | 15.76 | 16.13 | 397,836 | +0.25(+1.57%) |
Dec 05, 2012 | 15.81 | 16.04 | 15.73 | 15.88 | 698,548 | +0.05(+0.33%) |
Dec 04, 2012 | 15.61 | 15.86 | 15.47 | 15.83 | 978,571 | -0.20(-1.28%) |
Nov 30, 2012 | 15.86 | 16.08 | 15.86 | 16.03 | 634,864 | +0.14(+0.91%) |
Nov 29, 2012 | 15.74 | 15.91 | 15.56 | 15.89 | 460,234 | +0.29(+1.85%) |
Nov 28, 2012 | 15.40 | 15.64 | 15.35 | 15.60 | 486,641 | +0.20(+1.28%) |
Nov 27, 2012 | 16.07 | 16.07 | 14.83 | 15.40 | 776,136 | +0.36(+2.37%) |
Nov 26, 2012 | 15.08 | 15.14 | 14.86 | 15.04 | 500,677 | -0.11(-0.75%) |
Nov 23, 2012 | 15.01 | 15.16 | 14.87 | 15.16 | 115,886 | +0.24(+1.63%) |
Nov 21, 2012 | 14.90 | 15.00 | 14.80 | 14.92 | 154,239 | +0.08(+0.51%) |
Nov 20, 2012 | 14.83 | 14.88 | 14.67 | 14.84 | 229,608 | -0.01(-0.05%) |
Nov 19, 2012 | 14.68 | 14.86 | 14.65 | 14.85 | 261,410 | +0.32(+2.19%) |
Nov 16, 2012 | 14.54 | 14.67 | 14.32 | 14.53 | 319,874 | -0.05(-0.36%) |
Nov 15, 2012 | 14.32 | 14.58 | 14.27 | 14.58 | 335,905 | +0.23(+1.58%) |
Nov 14, 2012 | 14.76 | 14.85 | 14.35 | 14.36 | 331,777 | -0.40(-2.72%) |
Nov 13, 2012 | 14.88 | 15.02 | 14.70 | 14.76 | 229,068 | -0.20(-1.32%) |
Nov 12, 2012 | 14.90 | 15.03 | 14.84 | 14.95 | 194,122 | +0.05(+0.36%) |
Nov 09, 2012 | 15.00 | 15.04 | 14.78 | 14.90 | 283,205 | -0.05(-0.30%) |
Nov 08, 2012 | 15.10 | 15.14 | 14.89 | 14.95 | 298,796 | -0.14(-0.90%) |
Nov 07, 2012 | 15.28 | 15.38 | 14.99 | 15.08 | 369,509 | -0.41(-2.64%) |
Nov 06, 2012 | 15.48 | 15.59 | 15.45 | 15.49 | 257,501 | +0.02(+0.10%) |
Nov 05, 2012 | 15.39 | 15.53 | 15.38 | 15.48 | 262,150 | +0.06(+0.39%) |
Nov 02, 2012 | 15.90 | 15.90 | 15.42 | 15.42 | 364,405 | -0.38(-2.40%) |
Nov 01, 2012 | 15.51 | 15.86 | 15.40 | 15.79 | 717,187 | +0.29(+1.86%) |
Oct 31, 2012 | 15.42 | 15.62 | 15.32 | 15.51 | 459,383 | +0.06(+0.39%) |
Oct 26, 2012 | 15.50 | 15.45 | 15.45 | 15.45 | 253,712 | -0.05(-0.29%) |
Oct 25, 2012 | 15.68 | 15.68 | 15.44 | 15.49 | 320,837 | -0.04(-0.24%) |
Oct 24, 2012 | 15.73 | 15.75 | 15.48 | 15.53 | 515,371 | -0.17(-1.11%) |
Oct 23, 2012 | 15.64 | 15.73 | 15.51 | 15.70 | 512,994 | -0.04(-0.24%) |
Oct 19, 2012 | 15.80 | 15.88 | 15.56 | 15.74 | 800,729 | -0.12(-0.76%) |
Oct 18, 2012 | 15.34 | 16.02 | 15.26 | 15.86 | 747,543 | +0.53(+3.46%) |
Oct 17, 2012 | 14.75 | 15.38 | 14.61 | 15.33 | 652,014 | +0.59(+4.01%) |
Oct 16, 2012 | 14.48 | 14.75 | 14.33 | 14.74 | 710,389 | +0.62(+4.40%) |
Oct 15, 2012 | 14.13 | 14.20 | 14.04 | 14.12 | 246,482 | -0.02(-0.11%) |
Oct 12, 2012 | 14.17 | 14.28 | 14.04 | 14.14 | 196,529 | -0.02(-0.16%) |
Oct 11, 2012 | 14.17 | 14.36 | 14.14 | 14.16 | 227,153 | +0.06(+0.43%) |
Oct 10, 2012 | 14.12 | 14.14 | 13.97 | 14.10 | 369,249 | +0.02(+0.16%) |
Oct 09, 2012 | 14.28 | 14.33 | 14.06 | 14.08 | 189,717 | -0.17(-1.22%) |
Oct 08, 2012 | 14.27 | 14.30 | 14.20 | 14.25 | 201,114 | -0.07(-0.48%) |
Oct 05, 2012 | 14.36 | 14.49 | 14.28 | 14.32 | 236,385 | +0.06(+0.43%) |
Oct 04, 2012 | 14.17 | 14.35 | 13.97 | 14.26 | 329,479 | +0.19(+1.35%) |
Oct 03, 2012 | 14.09 | 14.21 | 13.95 | 14.07 | 275,061 | +0.03(+0.22%) |
Oct 02, 2012 | 13.90 | 14.04 | 13.75 | 14.04 | 385,157 | +0.23(+1.70%) |
Oct 01, 2012 | 13.87 | 13.92 | 13.65 | 13.80 | 461,160 | +0.02(+0.16%) |
Sep 28, 2012 | 13.89 | 13.92 | 13.78 | 13.78 | 309,820 | -0.14(-1.03%) |
Sep 27, 2012 | 13.88 | 13.98 | 13.83 | 13.92 | 314,222 | +0.09(+0.66%) |
Sep 26, 2012 | 14.06 | 14.08 | 13.79 | 13.83 | 305,516 | -0.23(-1.62%) |
Sep 25, 2012 | 14.36 | 14.42 | 14.04 | 14.06 | 442,088 | -0.24(-1.69%) |
Sep 24, 2012 | 14.28 | 14.36 | 14.14 | 14.30 | 317,753 | +0.02(+0.16%) |
Sep 21, 2012 | 14.30 | 14.39 | 14.20 | 14.28 | 476,470 | +0.15(+1.07%) |
Sep 20, 2012 | 14.32 | 14.40 | 14.08 | 14.13 | 253,299 | -0.25(-1.74%) |
Sep 19, 2012 | 14.56 | 14.61 | 14.33 | 14.38 | 172,041 | -0.17(-1.20%) |
Sep 18, 2012 | 14.40 | 14.55 | 14.39 | 14.55 | 213,491 | +0.08(+0.58%) |
Sep 17, 2012 | 14.57 | 14.57 | 14.34 | 14.47 | 266,692 | -0.18(-1.24%) |
Sep 14, 2012 | 14.64 | 14.87 | 14.61 | 14.65 | 318,702 | +0.05(+0.31%) |
Sep 13, 2012 | 14.40 | 14.76 | 14.21 | 14.61 | 265,829 | +0.31(+2.19%) |
Sep 12, 2012 | 14.25 | 14.30 | 14.17 | 14.29 | 219,200 | +0.04(+0.32%) |
Sep 11, 2012 | 14.20 | 14.35 | 14.14 | 14.25 | 201,955 | +0.11(+0.74%) |
Sep 10, 2012 | 14.06 | 14.33 | 14.06 | 14.14 | 270,728 | -0.05(-0.37%) |
Sep 07, 2012 | 13.89 | 14.21 | 13.82 | 14.20 | 310,186 | +0.38(+2.71%) |
Sep 06, 2012 | 13.68 | 13.87 | 13.58 | 13.82 | 418,991 | +0.24(+1.77%) |
Sep 05, 2012 | 13.58 | 13.69 | 13.52 | 13.58 | 268,116 | -0.04(-0.28%) |
Sep 04, 2012 | 13.54 | 13.66 | 13.37 | 13.62 | 309,968 | +0.03(+0.22%) |
Aug 31, 2012 | 13.68 | 13.70 | 13.50 | 13.59 | 271,632 | +0.04(+0.28%) |
Aug 30, 2012 | 13.56 | 13.59 | 13.48 | 13.55 | 207,138 | -0.04(-0.33%) |
Aug 29, 2012 | 13.65 | 13.71 | 13.56 | 13.60 | 183,186 | -0.09(-0.66%) |
Aug 27, 2012 | 13.83 | 13.87 | 13.64 | 13.69 | 196,242 | -0.10(-0.71%) |
Aug 24, 2012 | 13.80 | 13.85 | 13.65 | 13.78 | 170,008 | -0.07(-0.49%) |
Aug 23, 2012 | 13.83 | 13.91 | 13.77 | 13.85 | 164,330 | -0.03(-0.22%) |
Aug 22, 2012 | 13.96 | 14.00 | 13.79 | 13.88 | 192,858 | -0.04(-0.32%) |
Aug 21, 2012 | 14.22 | 14.23 | 13.90 | 13.93 | 262,978 | -0.23(-1.64%) |
Aug 20, 2012 | 14.18 | 14.21 | 14.04 | 14.16 | 204,245 | -0.10(-0.68%) |
Aug 17, 2012 | 14.08 | 14.26 | 13.92 | 14.26 | 248,479 | +0.16(+1.17%) |
Aug 16, 2012 | 13.72 | 14.17 | 13.57 | 14.09 | 394,593 | +0.40(+2.90%) |
Aug 15, 2012 | 13.53 | 13.71 | 13.49 | 13.69 | 280,266 | +0.17(+1.28%) |
Aug 14, 2012 | 13.73 | 13.75 | 13.49 | 13.52 | 374,780 | -0.12(-0.88%) |
Aug 13, 2012 | 13.81 | 13.83 | 13.51 | 13.64 | 181,211 | -0.17(-1.25%) |
Aug 10, 2012 | 13.85 | 13.93 | 13.53 | 13.81 | 255,909 | -0.11(-0.81%) |
Aug 09, 2012 | 13.71 | 13.97 | 13.63 | 13.93 | 266,232 | +0.23(+1.70%) |
Aug 08, 2012 | 13.63 | 13.78 | 13.57 | 13.69 | 263,302 | +0.01(+0.05%) |
Aug 07, 2012 | 13.63 | 13.83 | 13.62 | 13.69 | 346,268 | +0.14(+1.05%) |
Aug 06, 2012 | 13.54 | 13.63 | 13.48 | 13.54 | 287,621 | +0.00(+0.00%) |
Aug 03, 2012 | 13.24 | 13.65 | 13.16 | 13.54 | 413,812 | +0.31(+2.32%) |
Aug 02, 2012 | 12.87 | 13.91 | 12.87 | 13.24 | 606,457 | +0.52(+4.13%) |
Aug 01, 2012 | 13.00 | 13.09 | 12.71 | 12.71 | 448,335 | -0.25(-1.97%) |
Jul 31, 2012 | 12.97 | 13.14 | 12.94 | 12.97 | 256,040 | -0.06(-0.46%) |
Jul 30, 2012 | 13.30 | 13.34 | 13.00 | 13.03 | 184,673 | -0.25(-1.86%) |
Jul 27, 2012 | 12.85 | 13.34 | 12.84 | 13.27 | 297,349 | +0.46(+3.63%) |
Jul 26, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 361,791 | +0.09(+0.71%) |
Jul 25, 2012 | 12.70 | 12.81 | 12.56 | 12.72 | 312,435 | +0.10(+0.83%) |
Jul 24, 2012 | 12.86 | 12.90 | 12.57 | 12.61 | 242,050 | -0.22(-1.70%) |
Jul 23, 2012 | 13.00 | 13.08 | 12.76 | 12.83 | 326,656 | -0.31(-2.34%) |
Jul 20, 2012 | 13.23 | 13.30 | 13.14 | 13.14 | 388,512 | -0.14(-1.07%) |
Jul 19, 2012 | 13.31 | 13.39 | 13.21 | 13.28 | 218,751 | +0.00(+0.00%) |
Jul 18, 2012 | 13.12 | 13.34 | 13.09 | 13.28 | 245,585 | +0.16(+1.20%) |
Jul 17, 2012 | 13.35 | 13.39 | 13.06 | 13.12 | 346,868 | -0.17(-1.30%) |
Jul 16, 2012 | 13.37 | 13.42 | 13.21 | 13.30 | 208,771 | -0.13(-0.95%) |
Jul 13, 2012 | 13.25 | 13.46 | 13.22 | 13.42 | 336,064 | +0.21(+1.59%) |
Jul 12, 2012 | 13.30 | 13.35 | 13.15 | 13.21 | 282,663 | -0.14(-1.07%) |
Jul 11, 2012 | 13.30 | 13.39 | 13.25 | 13.36 | 214,535 | +0.09(+0.68%) |
Jul 10, 2012 | 13.42 | 13.49 | 13.23 | 13.27 | 368,942 | -0.12(-0.90%) |
Jul 09, 2012 | 13.57 | 13.62 | 13.35 | 13.39 | 485,739 | -0.21(-1.54%) |
Jul 06, 2012 | 13.69 | 13.76 | 13.53 | 13.60 | 180,468 | -0.18(-1.31%) |
Jul 05, 2012 | 13.84 | 14.02 | 13.75 | 13.78 | 149,775 | -0.06(-0.43%) |
Jul 03, 2012 | 13.61 | 13.86 | 13.61 | 13.84 | 220,272 | +0.20(+1.43%) |
Jul 02, 2012 | 13.80 | 13.80 | 13.57 | 13.64 | 399,446 | -0.14(-1.03%) |
Jun 29, 2012 | 13.84 | 13.90 | 13.74 | 13.78 | 467,583 | +0.22(+1.60%) |
Jun 28, 2012 | 13.45 | 13.57 | 13.33 | 13.57 | 260,687 | -0.01(-0.06%) |
Jun 27, 2012 | 13.45 | 13.63 | 13.42 | 13.57 | 301,514 | +0.16(+1.17%) |
Jun 26, 2012 | 13.31 | 13.48 | 13.10 | 13.42 | 405,813 | +0.14(+1.07%) |
Jun 25, 2012 | 13.46 | 13.58 | 13.26 | 13.27 | 314,457 | -0.31(-2.26%) |
Jun 22, 2012 | 13.45 | 13.71 | 13.31 | 13.58 | 1,327,445 | +0.22(+1.63%) |
Jun 21, 2012 | 13.59 | 13.64 | 13.35 | 13.36 | 560,212 | -0.22(-1.60%) |
Jun 20, 2012 | 13.58 | 13.73 | 13.50 | 13.58 | 256,150 | -0.04(-0.28%) |
Jun 19, 2012 | 13.36 | 13.69 | 13.32 | 13.62 | 489,246 | +0.32(+2.43%) |
Jun 18, 2012 | 13.35 | 13.39 | 13.22 | 13.30 | 512,842 | -0.10(-0.73%) |
Jun 15, 2012 | 13.14 | 13.50 | 13.11 | 13.39 | 783,905 | +0.24(+1.82%) |
Jun 14, 2012 | 13.36 | 13.44 | 13.11 | 13.15 | 575,484 | -0.18(-1.35%) |
Jun 13, 2012 | 13.78 | 13.78 | 13.26 | 13.33 | 514,737 | -0.38(-2.78%) |
Jun 12, 2012 | 13.65 | 13.74 | 13.45 | 13.71 | 485,831 | +0.13(+0.98%) |
Jun 11, 2012 | 14.28 | 14.29 | 13.56 | 13.58 | 614,124 | -0.59(-4.14%) |
Jun 08, 2012 | 14.08 | 14.28 | 14.00 | 14.17 | 260,346 | +0.04(+0.32%) |
Jun 07, 2012 | 14.29 | 14.37 | 14.01 | 14.12 | 463,964 | +0.02(+0.16%) |
Jun 06, 2012 | 13.94 | 14.11 | 13.88 | 14.10 | 317,520 | +0.27(+1.93%) |
Jun 05, 2012 | 13.72 | 13.94 | 13.65 | 13.83 | 382,517 | +0.01(+0.11%) |
Jun 04, 2012 | 13.71 | 13.89 | 13.65 | 13.82 | 421,116 | +0.17(+1.25%) |
Jun 01, 2012 | 13.67 | 13.83 | 13.64 | 13.65 | 420,028 | -0.28(-2.02%) |
May 31, 2012 | 13.95 | 13.98 | 13.66 | 13.93 | 678,934 | +0.01(+0.11%) |
May 30, 2012 | 14.04 | 14.05 | 13.87 | 13.91 | 443,131 | -0.27(-1.88%) |
May 29, 2012 | 14.11 | 14.24 | 13.92 | 14.18 | 478,356 | +0.20(+1.43%) |
May 25, 2012 | 14.01 | 14.07 | 13.71 | 13.98 | 686,376 | -0.07(-0.53%) |
May 24, 2012 | 13.80 | 14.06 | 13.65 | 14.06 | 483,400 | +0.30(+2.16%) |
May 23, 2012 | 13.63 | 13.81 | 13.53 | 13.76 | 444,128 | -0.03(-0.22%) |
May 22, 2012 | 13.95 | 14.10 | 13.73 | 13.79 | 449,706 | -0.13(-0.96%) |
May 21, 2012 | 13.98 | 14.19 | 13.88 | 13.92 | 618,794 | -0.04(-0.32%) |
May 18, 2012 | 13.99 | 14.29 | 13.91 | 13.97 | 525,042 | -0.06(-0.42%) |
May 17, 2012 | 14.29 | 14.36 | 14.03 | 14.03 | 363,822 | -0.25(-1.77%) |
May 16, 2012 | 14.46 | 14.54 | 14.27 | 14.28 | 267,658 | -0.11(-0.77%) |
May 15, 2012 | 14.42 | 14.66 | 14.38 | 14.39 | 300,313 | -0.08(-0.56%) |
May 14, 2012 | 14.47 | 14.63 | 14.40 | 14.47 | 338,631 | -0.14(-0.96%) |
May 11, 2012 | 14.67 | 14.78 | 14.48 | 14.61 | 405,552 | -0.20(-1.35%) |
May 10, 2012 | 14.80 | 14.89 | 14.68 | 14.81 | 411,430 | +0.05(+0.35%) |
May 09, 2012 | 14.95 | 15.01 | 14.72 | 14.76 | 325,529 | -0.39(-2.60%) |
May 08, 2012 | 14.78 | 15.49 | 14.69 | 15.15 | 704,230 | +0.22(+1.49%) |
May 07, 2012 | 14.94 | 15.08 | 14.79 | 14.93 | 363,958 | -0.01(-0.05%) |
May 04, 2012 | 15.21 | 15.23 | 14.78 | 14.94 | 557,937 | -0.33(-2.14%) |
May 03, 2012 | 15.36 | 15.36 | 15.07 | 15.26 | 378,594 | -0.13(-0.82%) |
May 02, 2012 | 15.24 | 15.49 | 15.19 | 15.39 | 501,992 | +0.01(+0.05%) |