Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.08 | 20.10 | 18.65 | 19.37 | 0 | +1.80(+10.23%) |
Apr 29, 2013 | 17.37 | 17.71 | 17.34 | 17.57 | 2,211,072 | +0.21(+1.23%) |
Apr 26, 2013 | 16.98 | 17.42 | 16.98 | 17.36 | 1,237,392 | +0.31(+1.84%) |
Apr 25, 2013 | 16.69 | 17.23 | 16.57 | 17.04 | 1,143,079 | +0.49(+2.99%) |
Apr 24, 2013 | 16.51 | 16.60 | 16.39 | 16.55 | 1,519,865 | +0.12(+0.70%) |
Apr 23, 2013 | 16.26 | 16.46 | 16.15 | 16.43 | 831,531 | +0.20(+1.22%) |
Apr 22, 2013 | 16.42 | 16.45 | 16.10 | 16.24 | 558,206 | -0.11(-0.66%) |
Apr 19, 2013 | 16.32 | 16.51 | 16.32 | 16.34 | 925,730 | +0.02(+0.10%) |
Apr 18, 2013 | 16.46 | 16.48 | 16.21 | 16.33 | 614,616 | -0.07(-0.40%) |
Apr 17, 2013 | 16.54 | 16.60 | 16.18 | 16.39 | 550,413 | -0.21(-1.29%) |
Apr 16, 2013 | 16.62 | 16.67 | 16.41 | 16.61 | 709,988 | +0.12(+0.75%) |
Apr 15, 2013 | 16.81 | 16.85 | 16.46 | 16.48 | 751,733 | -0.38(-2.25%) |
Apr 12, 2013 | 16.69 | 16.90 | 16.56 | 16.86 | 918,550 | +0.16(+0.99%) |
Apr 11, 2013 | 16.71 | 16.86 | 16.63 | 16.70 | 740,608 | +0.02(+0.10%) |
Apr 10, 2013 | 16.54 | 16.89 | 16.51 | 16.68 | 846,963 | +0.20(+1.20%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.41 | 16.48 | 495,128 | -0.14(-0.84%) |
Apr 08, 2013 | 16.63 | 16.65 | 16.48 | 16.62 | 560,978 | +0.07(+0.45%) |
Apr 05, 2013 | 16.31 | 16.66 | 15.93 | 16.55 | 1,509,202 | -0.28(-1.67%) |
Apr 04, 2013 | 16.61 | 16.86 | 16.61 | 16.83 | 1,166,350 | +0.25(+1.49%) |
Apr 03, 2013 | 16.42 | 16.83 | 16.42 | 16.58 | 1,176,311 | +0.25(+1.51%) |
Apr 02, 2013 | 16.53 | 16.60 | 16.31 | 16.33 | 788,035 | -0.10(-0.60%) |
Apr 01, 2013 | 16.67 | 16.67 | 16.33 | 16.43 | 766,542 | -0.21(-1.24%) |
Mar 28, 2013 | 16.73 | 16.84 | 16.57 | 16.64 | 993,291 | -0.14(-0.83%) |
Mar 27, 2013 | 16.48 | 16.80 | 16.47 | 16.78 | 979,351 | +0.20(+1.19%) |
Mar 26, 2013 | 16.32 | 16.62 | 16.24 | 16.58 | 794,144 | +0.38(+2.34%) |
Mar 25, 2013 | 16.33 | 16.40 | 16.07 | 16.20 | 505,169 | -0.13(-0.81%) |
Mar 22, 2013 | 16.08 | 16.43 | 15.98 | 16.33 | 902,059 | +0.36(+2.27%) |
Mar 21, 2013 | 16.00 | 16.03 | 15.82 | 15.97 | 881,896 | -0.07(-0.46%) |
Mar 20, 2013 | 15.98 | 16.14 | 15.81 | 16.05 | 623,554 | +0.10(+0.62%) |
Mar 19, 2013 | 16.00 | 16.08 | 15.86 | 15.95 | 648,992 | -0.02(-0.15%) |
Mar 18, 2013 | 15.97 | 16.13 | 15.94 | 15.97 | 585,915 | -0.19(-1.17%) |
Mar 15, 2013 | 16.16 | 16.19 | 16.07 | 16.16 | 1,140,953 | -0.06(-0.36%) |
Mar 14, 2013 | 16.20 | 16.32 | 16.14 | 16.22 | 625,412 | +0.00(+0.00%) |
Mar 13, 2013 | 15.81 | 16.31 | 15.75 | 16.22 | 1,013,952 | +0.47(+2.98%) |
Mar 12, 2013 | 15.98 | 16.04 | 15.69 | 15.75 | 1,293,637 | -0.19(-1.19%) |
Mar 11, 2013 | 16.09 | 16.09 | 15.89 | 15.94 | 789,315 | -0.12(-0.77%) |
Mar 08, 2013 | 16.19 | 16.27 | 15.89 | 16.06 | 1,153,776 | -0.15(-0.91%) |
Mar 07, 2013 | 16.15 | 16.24 | 16.05 | 16.21 | 624,944 | +0.11(+0.66%) |
Mar 06, 2013 | 16.32 | 16.50 | 16.06 | 16.10 | 2,042,430 | -0.28(-1.70%) |
Mar 05, 2013 | 15.89 | 16.38 | 15.89 | 16.38 | 1,960,744 | +0.13(+0.81%) |
Mar 04, 2013 | 16.06 | 16.26 | 16.04 | 16.25 | 1,604,828 | +0.20(+1.28%) |
Mar 01, 2013 | 15.72 | 16.07 | 15.66 | 16.05 | 1,283,596 | +0.20(+1.29%) |
Feb 28, 2013 | 15.77 | 15.89 | 15.70 | 15.84 | 1,175,473 | -0.01(-0.05%) |
Feb 27, 2013 | 15.56 | 15.97 | 15.49 | 15.85 | 1,684,025 | +0.25(+1.63%) |
Feb 26, 2013 | 15.46 | 15.71 | 15.44 | 15.60 | 1,530,094 | +0.16(+1.01%) |
Feb 25, 2013 | 15.55 | 15.87 | 15.41 | 15.44 | 2,545,445 | -0.12(-0.79%) |
Feb 22, 2013 | 15.40 | 15.56 | 15.25 | 15.56 | 1,914,622 | +0.17(+1.12%) |
Feb 21, 2013 | 15.11 | 15.53 | 15.10 | 15.39 | 2,237,970 | +0.12(+0.80%) |
Feb 20, 2013 | 14.81 | 15.32 | 14.38 | 15.27 | 4,859,892 | +0.93(+6.51%) |
Feb 19, 2013 | 13.91 | 14.36 | 13.84 | 14.33 | 3,394,104 | +0.32(+2.28%) |
Feb 15, 2013 | 14.17 | 14.18 | 13.98 | 14.01 | 1,666,126 | -0.07(-0.47%) |
Feb 14, 2013 | 14.01 | 14.18 | 13.86 | 14.08 | 869,981 | +0.02(+0.18%) |
Feb 13, 2013 | 14.22 | 14.23 | 13.90 | 14.06 | 1,436,730 | -0.17(-1.18%) |
Feb 12, 2013 | 14.29 | 14.36 | 14.12 | 14.22 | 789,538 | -0.03(-0.20%) |
Feb 11, 2013 | 14.49 | 14.50 | 14.20 | 14.25 | 773,689 | -0.21(-1.47%) |
Feb 08, 2013 | 14.51 | 14.51 | 14.33 | 14.47 | 385,043 | +0.00(+0.00%) |
Feb 07, 2013 | 14.54 | 14.59 | 14.37 | 14.47 | 462,076 | -0.09(-0.62%) |
Feb 06, 2013 | 14.29 | 14.58 | 14.27 | 14.56 | 835,398 | +0.25(+1.72%) |
Feb 04, 2013 | 14.56 | 14.64 | 14.28 | 14.31 | 913,543 | -0.29(-2.02%) |
Feb 01, 2013 | 14.44 | 14.65 | 14.44 | 14.60 | 829,586 | +0.20(+1.36%) |
Jan 31, 2013 | 14.26 | 14.41 | 14.20 | 14.41 | 1,271,650 | +0.16(+1.09%) |
Jan 30, 2013 | 14.31 | 14.44 | 14.18 | 14.25 | 876,494 | -0.07(-0.51%) |
Jan 29, 2013 | 14.34 | 14.42 | 14.23 | 14.33 | 782,949 | -0.02(-0.17%) |
Jan 28, 2013 | 14.47 | 14.62 | 14.26 | 14.35 | 839,290 | -0.07(-0.45%) |
Jan 25, 2013 | 14.53 | 14.53 | 14.34 | 14.42 | 1,165,343 | -0.02(-0.11%) |
Jan 24, 2013 | 14.56 | 14.70 | 14.35 | 14.43 | 1,654,345 | -0.14(-0.96%) |
Jan 23, 2013 | 14.86 | 14.98 | 14.56 | 14.57 | 821,861 | -0.25(-1.69%) |
Jan 22, 2013 | 14.87 | 14.92 | 14.70 | 14.82 | 1,027,204 | -0.22(-1.44%) |
Jan 18, 2013 | 14.69 | 15.07 | 14.67 | 15.04 | 1,269,941 | +0.39(+2.68%) |
Jan 17, 2013 | 14.64 | 14.67 | 14.42 | 14.65 | 778,338 | +0.06(+0.39%) |
Jan 16, 2013 | 14.39 | 14.77 | 14.35 | 14.59 | 1,359,445 | +0.10(+0.68%) |
Jan 15, 2013 | 14.41 | 14.51 | 14.41 | 14.49 | 793,494 | -0.02(-0.11%) |
Jan 14, 2013 | 14.51 | 14.56 | 14.42 | 14.51 | 763,688 | -0.06(-0.39%) |
Jan 11, 2013 | 14.47 | 14.58 | 14.38 | 14.56 | 1,561,016 | +0.11(+0.79%) |
Jan 10, 2013 | 14.55 | 14.60 | 14.35 | 14.45 | 1,569,322 | -0.09(-0.62%) |
Jan 09, 2013 | 14.42 | 14.56 | 14.34 | 14.54 | 623,191 | +0.11(+0.74%) |
Jan 08, 2013 | 14.40 | 14.56 | 14.38 | 14.43 | 632,868 | -0.02(-0.17%) |
Jan 07, 2013 | 14.68 | 14.74 | 14.40 | 14.46 | 661,914 | -0.29(-1.94%) |
Jan 04, 2013 | 14.74 | 15.01 | 14.51 | 14.74 | 1,581,901 | +0.52(+3.69%) |
Jan 03, 2013 | 14.23 | 14.36 | 14.13 | 14.22 | 800,395 | +0.03(+0.23%) |
Jan 02, 2013 | 14.10 | 14.19 | 13.73 | 14.19 | 967,327 | +0.46(+3.34%) |
Dec 31, 2012 | 13.57 | 13.79 | 13.57 | 13.73 | 594,915 | +0.13(+0.96%) |
Dec 28, 2012 | 13.55 | 13.75 | 13.53 | 13.60 | 638,127 | -0.05(-0.36%) |
Dec 27, 2012 | 13.51 | 13.71 | 13.45 | 13.65 | 631,035 | +0.11(+0.85%) |
Dec 26, 2012 | 13.77 | 13.97 | 13.47 | 13.53 | 597,949 | -0.25(-1.78%) |
Dec 24, 2012 | 13.80 | 13.80 | 13.67 | 13.78 | 138,609 | +0.02(+0.18%) |
Dec 21, 2012 | 13.79 | 13.80 | 13.61 | 13.75 | 1,131,143 | -0.16(-1.12%) |
Dec 20, 2012 | 13.97 | 13.97 | 13.81 | 13.91 | 635,531 | -0.07(-0.47%) |
Dec 19, 2012 | 13.94 | 14.02 | 13.82 | 13.97 | 740,861 | +0.02(+0.12%) |
Dec 18, 2012 | 13.71 | 14.02 | 13.57 | 13.96 | 1,176,249 | +0.24(+1.72%) |
Dec 17, 2012 | 13.65 | 13.73 | 13.54 | 13.72 | 762,005 | +0.15(+1.08%) |
Dec 14, 2012 | 13.44 | 13.65 | 13.40 | 13.57 | 910,224 | +0.13(+0.97%) |
Dec 13, 2012 | 13.40 | 13.58 | 13.34 | 13.44 | 615,012 | +0.01(+0.06%) |
Dec 12, 2012 | 13.29 | 13.44 | 13.22 | 13.44 | 1,065,492 | +0.21(+1.60%) |
Dec 11, 2012 | 13.21 | 13.35 | 13.08 | 13.22 | 707,068 | +0.13(+1.00%) |
Dec 10, 2012 | 13.09 | 13.24 | 13.05 | 13.09 | 450,349 | +0.05(+0.37%) |
Dec 07, 2012 | 13.11 | 13.13 | 13.00 | 13.05 | 436,816 | -0.02(-0.12%) |
Dec 06, 2012 | 12.84 | 13.07 | 12.84 | 13.06 | 993,469 | +0.26(+2.02%) |
Dec 05, 2012 | 12.87 | 12.96 | 12.73 | 12.80 | 1,792,410 | -0.06(-0.44%) |
Dec 04, 2012 | 13.43 | 13.43 | 12.84 | 12.86 | 1,956,141 | -0.59(-4.39%) |
Nov 30, 2012 | 13.58 | 13.64 | 13.43 | 13.45 | 653,214 | -0.15(-1.13%) |
Nov 29, 2012 | 13.69 | 13.83 | 13.53 | 13.60 | 763,556 | +0.02(+0.18%) |
Nov 28, 2012 | 13.51 | 13.65 | 13.34 | 13.58 | 957,703 | +0.02(+0.12%) |
Nov 27, 2012 | 13.43 | 13.64 | 13.39 | 13.56 | 643,873 | +0.13(+0.99%) |
Nov 26, 2012 | 13.41 | 13.51 | 13.38 | 13.43 | 734,434 | -0.02(-0.15%) |
Nov 23, 2012 | 13.51 | 13.63 | 13.41 | 13.45 | 327,037 | +0.02(+0.12%) |
Nov 21, 2012 | 13.43 | 13.58 | 13.36 | 13.43 | 374,693 | -0.01(-0.06%) |
Nov 20, 2012 | 13.38 | 13.58 | 13.16 | 13.44 | 745,855 | +0.07(+0.51%) |
Nov 19, 2012 | 13.39 | 13.43 | 13.17 | 13.37 | 743,905 | +0.15(+1.13%) |
Nov 16, 2012 | 13.17 | 13.29 | 12.99 | 13.22 | 693,219 | +0.04(+0.31%) |
Nov 15, 2012 | 13.20 | 13.30 | 13.03 | 13.18 | 885,045 | +0.02(+0.18%) |
Nov 14, 2012 | 13.45 | 13.61 | 13.13 | 13.16 | 721,109 | -0.28(-2.11%) |
Nov 13, 2012 | 13.45 | 13.67 | 13.38 | 13.44 | 806,091 | -0.11(-0.78%) |
Nov 12, 2012 | 13.55 | 13.64 | 13.43 | 13.55 | 451,795 | +0.01(+0.06%) |
Nov 09, 2012 | 13.34 | 13.63 | 13.25 | 13.54 | 830,221 | +0.11(+0.78%) |
Nov 08, 2012 | 13.58 | 13.67 | 13.30 | 13.43 | 844,860 | -0.19(-1.43%) |
Nov 07, 2012 | 13.73 | 13.90 | 13.47 | 13.63 | 1,035,668 | -0.21(-1.52%) |
Nov 06, 2012 | 13.80 | 13.95 | 13.69 | 13.84 | 824,165 | +0.11(+0.77%) |
Nov 05, 2012 | 13.82 | 13.83 | 13.48 | 13.73 | 1,319,737 | -0.15(-1.11%) |
Nov 02, 2012 | 13.79 | 14.40 | 13.76 | 13.89 | 2,945,183 | +0.20(+1.48%) |
Nov 01, 2012 | 13.23 | 13.69 | 13.00 | 13.69 | 1,463,016 | +0.51(+3.87%) |
Oct 31, 2012 | 13.22 | 13.40 | 12.99 | 13.17 | 1,614,483 | +0.06(+0.49%) |
Oct 26, 2012 | 13.59 | 13.11 | 13.11 | 13.11 | 2,489,490 | -0.52(-3.80%) |
Oct 25, 2012 | 13.64 | 13.86 | 13.58 | 13.63 | 763,012 | +0.04(+0.30%) |
Oct 24, 2012 | 13.75 | 14.54 | 13.56 | 13.59 | 1,087,191 | -0.15(-1.06%) |
Oct 23, 2012 | 13.53 | 13.81 | 13.44 | 13.73 | 683,938 | +0.15(+1.07%) |
Oct 19, 2012 | 13.93 | 13.93 | 13.43 | 13.59 | 1,250,141 | -0.47(-3.34%) |
Oct 18, 2012 | 14.08 | 14.19 | 13.94 | 14.06 | 330,753 | -0.06(-0.40%) |
Oct 17, 2012 | 13.97 | 14.17 | 13.94 | 14.11 | 490,016 | +0.15(+1.10%) |
Oct 16, 2012 | 13.98 | 14.08 | 13.86 | 13.96 | 546,607 | +0.07(+0.52%) |
Oct 15, 2012 | 13.92 | 14.00 | 13.81 | 13.89 | 748,613 | +0.05(+0.35%) |
Oct 12, 2012 | 13.94 | 14.02 | 13.81 | 13.84 | 372,250 | -0.13(-0.93%) |
Oct 11, 2012 | 13.90 | 14.05 | 13.85 | 13.97 | 773,885 | +0.12(+0.88%) |
Oct 10, 2012 | 13.71 | 13.91 | 13.62 | 13.85 | 722,393 | +0.19(+1.42%) |
Oct 09, 2012 | 13.86 | 13.98 | 13.61 | 13.65 | 885,617 | -0.19(-1.40%) |
Oct 08, 2012 | 13.87 | 14.01 | 13.77 | 13.85 | 630,421 | -0.03(-0.23%) |
Oct 05, 2012 | 14.03 | 14.03 | 13.83 | 13.88 | 914,594 | -0.06(-0.46%) |
Oct 04, 2012 | 14.07 | 14.17 | 13.88 | 13.94 | 1,098,835 | -0.12(-0.86%) |
Oct 03, 2012 | 14.18 | 14.21 | 13.95 | 14.07 | 956,452 | -0.11(-0.80%) |
Oct 02, 2012 | 14.19 | 14.25 | 14.07 | 14.18 | 1,076,820 | +0.01(+0.06%) |
Oct 01, 2012 | 13.92 | 14.27 | 13.82 | 14.17 | 1,262,986 | +0.32(+2.34%) |
Sep 28, 2012 | 13.93 | 14.07 | 13.83 | 13.85 | 725,513 | -0.17(-1.21%) |
Sep 27, 2012 | 14.02 | 14.15 | 13.90 | 14.02 | 499,513 | +0.04(+0.29%) |
Sep 26, 2012 | 13.89 | 14.15 | 13.83 | 13.98 | 1,274,001 | +0.11(+0.76%) |
Sep 25, 2012 | 13.98 | 14.37 | 13.84 | 13.87 | 1,233,862 | -0.07(-0.52%) |
Sep 24, 2012 | 13.86 | 14.05 | 13.81 | 13.94 | 547,156 | +0.06(+0.41%) |
Sep 21, 2012 | 13.86 | 14.13 | 13.78 | 13.89 | 1,405,244 | +0.22(+1.60%) |
Sep 20, 2012 | 13.84 | 13.90 | 13.66 | 13.67 | 938,652 | -0.20(-1.46%) |
Sep 19, 2012 | 13.94 | 14.00 | 13.77 | 13.87 | 1,080,945 | +0.00(+0.00%) |
Sep 18, 2012 | 13.81 | 13.97 | 13.61 | 13.87 | 837,719 | +0.11(+0.76%) |
Sep 17, 2012 | 13.86 | 13.98 | 13.72 | 13.77 | 1,209,870 | -0.09(-0.64%) |
Sep 14, 2012 | 14.21 | 14.29 | 13.81 | 13.86 | 1,328,548 | -0.33(-2.34%) |
Sep 13, 2012 | 14.37 | 14.37 | 14.11 | 14.19 | 923,554 | -0.14(-0.96%) |
Sep 12, 2012 | 14.39 | 14.54 | 14.23 | 14.32 | 732,358 | -0.03(-0.23%) |
Sep 11, 2012 | 14.37 | 14.57 | 14.31 | 14.36 | 725,291 | -0.01(-0.06%) |
Sep 10, 2012 | 14.24 | 14.39 | 14.15 | 14.37 | 941,548 | +0.09(+0.62%) |
Sep 07, 2012 | 14.45 | 14.45 | 14.10 | 14.28 | 900,605 | -0.16(-1.09%) |
Sep 06, 2012 | 14.13 | 14.49 | 14.12 | 14.43 | 1,085,148 | +0.35(+2.49%) |
Sep 05, 2012 | 13.95 | 14.10 | 13.87 | 14.08 | 1,046,971 | +0.09(+0.63%) |
Sep 04, 2012 | 13.86 | 14.07 | 13.67 | 13.99 | 1,091,683 | +0.16(+1.17%) |
Aug 31, 2012 | 14.10 | 14.10 | 13.79 | 13.83 | 428,114 | -0.19(-1.32%) |
Aug 30, 2012 | 13.91 | 14.11 | 13.90 | 14.02 | 452,285 | +0.01(+0.06%) |
Aug 29, 2012 | 13.89 | 14.09 | 13.83 | 14.01 | 296,001 | +0.16(+1.16%) |
Aug 27, 2012 | 13.84 | 13.97 | 13.74 | 13.85 | 865,739 | +0.06(+0.47%) |
Aug 24, 2012 | 13.75 | 13.94 | 13.67 | 13.78 | 493,321 | -0.04(-0.29%) |
Aug 23, 2012 | 14.07 | 14.12 | 13.82 | 13.82 | 1,510,288 | -0.27(-1.94%) |
Aug 22, 2012 | 14.09 | 14.20 | 14.05 | 14.10 | 648,212 | -0.02(-0.11%) |
Aug 21, 2012 | 14.02 | 14.14 | 13.95 | 14.12 | 1,909,513 | +0.18(+1.27%) |
Aug 20, 2012 | 13.97 | 13.98 | 13.78 | 13.94 | 1,036,880 | -0.02(-0.12%) |
Aug 17, 2012 | 13.94 | 14.16 | 13.88 | 13.95 | 1,080,458 | +0.02(+0.12%) |
Aug 16, 2012 | 13.80 | 13.98 | 13.66 | 13.94 | 658,303 | +0.10(+0.70%) |
Aug 15, 2012 | 13.74 | 14.03 | 13.74 | 13.84 | 1,063,296 | +0.03(+0.23%) |
Aug 14, 2012 | 13.96 | 14.01 | 13.78 | 13.81 | 759,208 | -0.06(-0.46%) |
Aug 13, 2012 | 14.02 | 14.05 | 13.86 | 13.87 | 500,736 | -0.22(-1.54%) |
Aug 10, 2012 | 14.11 | 14.13 | 13.94 | 14.09 | 641,514 | -0.07(-0.51%) |
Aug 09, 2012 | 14.13 | 14.25 | 14.05 | 14.16 | 658,773 | +0.08(+0.57%) |
Aug 08, 2012 | 14.07 | 14.30 | 13.90 | 14.08 | 566,676 | -0.12(-0.85%) |
Aug 07, 2012 | 14.20 | 14.38 | 14.18 | 14.20 | 430,484 | +0.05(+0.34%) |
Aug 06, 2012 | 14.04 | 14.32 | 14.02 | 14.16 | 780,358 | +0.17(+1.21%) |
Aug 03, 2012 | 14.09 | 14.31 | 13.92 | 13.99 | 1,035,263 | +0.03(+0.23%) |
Aug 02, 2012 | 13.78 | 14.04 | 13.78 | 13.95 | 941,072 | +0.15(+1.05%) |
Aug 01, 2012 | 14.00 | 14.19 | 13.81 | 13.81 | 2,108,356 | -0.14(-0.98%) |
Jul 31, 2012 | 14.49 | 14.52 | 13.41 | 13.95 | 4,190,764 | -0.52(-3.57%) |
Jul 30, 2012 | 14.52 | 14.68 | 14.33 | 14.46 | 1,203,893 | -0.05(-0.33%) |
Jul 27, 2012 | 14.14 | 14.76 | 14.00 | 14.51 | 1,158,871 | +0.48(+3.39%) |
Jul 26, 2012 | 13.94 | 14.12 | 13.76 | 14.03 | 557,843 | +0.35(+2.53%) |
Jul 25, 2012 | 13.70 | 13.90 | 13.62 | 13.69 | 636,142 | +0.01(+0.06%) |
Jul 24, 2012 | 13.96 | 13.96 | 13.61 | 13.68 | 1,065,463 | -0.31(-2.25%) |
Jul 23, 2012 | 14.12 | 14.17 | 13.86 | 13.99 | 808,215 | -0.39(-2.74%) |
Jul 20, 2012 | 14.52 | 14.73 | 13.95 | 14.39 | 1,764,814 | -0.57(-3.82%) |
Jul 19, 2012 | 14.88 | 15.18 | 14.79 | 14.96 | 655,068 | +0.08(+0.54%) |
Jul 18, 2012 | 14.70 | 14.97 | 14.61 | 14.88 | 527,982 | +0.10(+0.71%) |
Jul 17, 2012 | 14.68 | 14.83 | 14.56 | 14.78 | 407,342 | +0.18(+1.21%) |
Jul 16, 2012 | 14.61 | 14.76 | 14.52 | 14.60 | 656,697 | -0.10(-0.66%) |
Jul 13, 2012 | 14.48 | 14.82 | 14.47 | 14.70 | 717,499 | +0.32(+2.24%) |
Jul 12, 2012 | 14.21 | 14.47 | 14.07 | 14.37 | 578,133 | +0.05(+0.34%) |
Jul 11, 2012 | 14.38 | 14.44 | 14.19 | 14.32 | 620,032 | -0.01(-0.06%) |
Jul 10, 2012 | 14.56 | 14.66 | 14.25 | 14.33 | 712,340 | -0.10(-0.73%) |
Jul 09, 2012 | 14.65 | 14.67 | 14.39 | 14.44 | 1,050,062 | -0.27(-1.84%) |
Jul 06, 2012 | 14.77 | 14.94 | 14.63 | 14.71 | 578,303 | -0.20(-1.32%) |
Jul 05, 2012 | 14.78 | 15.11 | 14.76 | 14.90 | 471,095 | +0.12(+0.82%) |
Jul 03, 2012 | 14.78 | 14.90 | 14.66 | 14.78 | 620,623 | +0.03(+0.22%) |
Jul 02, 2012 | 14.81 | 14.81 | 14.51 | 14.75 | 1,195,162 | -0.07(-0.46%) |
Jun 29, 2012 | 14.61 | 14.88 | 14.53 | 14.82 | 807,129 | +0.40(+2.77%) |
Jun 28, 2012 | 14.29 | 14.44 | 14.11 | 14.42 | 699,452 | -0.02(-0.11%) |
Jun 27, 2012 | 14.49 | 14.54 | 14.31 | 14.44 | 473,702 | +0.02(+0.11%) |
Jun 26, 2012 | 14.10 | 14.70 | 14.10 | 14.42 | 982,333 | +0.29(+2.05%) |
Jun 25, 2012 | 14.06 | 14.24 | 13.97 | 14.13 | 896,716 | -0.06(-0.45%) |
Jun 22, 2012 | 14.10 | 14.24 | 13.70 | 14.20 | 1,161,896 | +0.14(+0.97%) |
Jun 21, 2012 | 14.55 | 14.68 | 14.03 | 14.06 | 859,688 | -0.48(-3.27%) |
Jun 20, 2012 | 14.49 | 14.59 | 14.29 | 14.53 | 603,124 | +0.01(+0.06%) |
Jun 19, 2012 | 14.45 | 14.71 | 14.35 | 14.53 | 859,504 | +0.10(+0.67%) |
Jun 18, 2012 | 14.32 | 14.56 | 14.28 | 14.43 | 543,114 | -0.02(-0.17%) |
Jun 15, 2012 | 14.41 | 14.53 | 14.34 | 14.45 | 980,867 | +0.05(+0.34%) |
Jun 14, 2012 | 14.22 | 14.47 | 14.22 | 14.40 | 767,003 | +0.17(+1.19%) |
Jun 13, 2012 | 14.28 | 14.40 | 14.14 | 14.24 | 1,763,627 | -0.10(-0.73%) |
Jun 12, 2012 | 14.30 | 14.58 | 14.15 | 14.34 | 1,003,015 | +0.11(+0.76%) |
Jun 11, 2012 | 14.35 | 14.43 | 14.19 | 14.23 | 1,071,823 | -0.01(-0.08%) |
Jun 08, 2012 | 14.04 | 14.30 | 13.96 | 14.24 | 1,443,156 | +0.13(+0.91%) |
Jun 07, 2012 | 14.36 | 14.47 | 14.00 | 14.12 | 1,608,115 | -0.11(-0.79%) |
Jun 06, 2012 | 14.05 | 14.30 | 14.04 | 14.23 | 701,576 | +0.22(+1.60%) |
Jun 05, 2012 | 13.81 | 14.06 | 13.68 | 14.00 | 697,602 | +0.11(+0.81%) |
Jun 04, 2012 | 13.94 | 14.09 | 13.67 | 13.89 | 1,201,742 | -0.04(-0.29%) |
Jun 01, 2012 | 14.25 | 14.48 | 13.78 | 13.93 | 1,506,934 | -0.64(-4.40%) |
May 31, 2012 | 14.46 | 14.67 | 14.28 | 14.57 | 1,085,474 | +0.09(+0.61%) |
May 30, 2012 | 14.64 | 14.64 | 14.46 | 14.48 | 505,517 | -0.30(-2.01%) |
May 29, 2012 | 14.52 | 14.85 | 14.52 | 14.78 | 726,151 | +0.33(+2.27%) |
May 25, 2012 | 14.55 | 14.62 | 14.44 | 14.45 | 580,757 | -0.03(-0.22%) |
May 24, 2012 | 14.48 | 14.48 | 14.32 | 14.48 | 598,876 | +0.06(+0.44%) |
May 23, 2012 | 14.16 | 14.54 | 14.08 | 14.42 | 1,158,044 | +0.13(+0.90%) |
May 22, 2012 | 14.27 | 14.40 | 14.19 | 14.29 | 937,526 | +0.09(+0.62%) |
May 21, 2012 | 13.92 | 14.23 | 13.83 | 14.20 | 1,058,855 | +0.33(+2.37%) |
May 18, 2012 | 14.07 | 14.26 | 13.82 | 13.88 | 925,077 | -0.22(-1.59%) |
May 17, 2012 | 14.48 | 14.54 | 14.06 | 14.10 | 718,777 | -0.33(-2.28%) |
May 16, 2012 | 14.62 | 14.87 | 14.41 | 14.43 | 1,231,242 | -0.15(-1.04%) |
May 15, 2012 | 14.53 | 14.74 | 14.39 | 14.58 | 1,107,718 | +0.01(+0.05%) |
May 14, 2012 | 14.67 | 14.74 | 14.55 | 14.57 | 620,290 | -0.25(-1.68%) |
May 11, 2012 | 14.60 | 15.03 | 14.60 | 14.82 | 1,419,475 | +0.08(+0.54%) |
May 10, 2012 | 14.60 | 14.85 | 14.44 | 14.74 | 865,428 | +0.25(+1.71%) |
May 09, 2012 | 14.35 | 14.65 | 14.28 | 14.49 | 1,723,760 | +0.07(+0.50%) |
May 08, 2012 | 14.62 | 14.67 | 14.40 | 14.42 | 1,713,984 | -0.35(-2.39%) |
May 07, 2012 | 14.78 | 14.98 | 14.73 | 14.77 | 1,000,088 | -0.03(-0.22%) |
May 04, 2012 | 14.73 | 14.89 | 14.67 | 14.80 | 957,810 | -0.02(-0.11%) |
May 03, 2012 | 15.00 | 15.07 | 14.80 | 14.82 | 1,572,580 | -0.26(-1.75%) |
May 02, 2012 | 14.74 | 15.16 | 14.64 | 15.09 | 1,540,563 | +0.21(+1.40%) |