Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.56 | 18.56 | 18.19 | 18.36 | 151,255 | -0.04(-0.23%) |
Apr 29, 2013 | 18.76 | 18.87 | 18.39 | 18.40 | 80,636 | -0.28(-1.50%) |
Apr 26, 2013 | 18.54 | 18.75 | 18.54 | 18.68 | 113,525 | +0.15(+0.79%) |
Apr 25, 2013 | 18.42 | 18.62 | 18.28 | 18.54 | 82,159 | +0.11(+0.60%) |
Apr 24, 2013 | 18.38 | 18.44 | 18.20 | 18.43 | 101,638 | +0.10(+0.53%) |
Apr 23, 2013 | 18.15 | 18.36 | 18.02 | 18.33 | 130,113 | +0.28(+1.56%) |
Apr 22, 2013 | 18.09 | 18.14 | 17.75 | 18.05 | 128,333 | +0.07(+0.37%) |
Apr 19, 2013 | 17.89 | 18.10 | 17.89 | 17.98 | 66,037 | +0.07(+0.38%) |
Apr 18, 2013 | 17.65 | 18.00 | 17.49 | 17.92 | 121,137 | +0.36(+2.05%) |
Apr 17, 2013 | 17.98 | 17.99 | 17.49 | 17.55 | 114,619 | -0.41(-2.28%) |
Apr 16, 2013 | 17.93 | 18.08 | 17.83 | 17.96 | 122,136 | +0.13(+0.75%) |
Apr 15, 2013 | 18.48 | 18.48 | 17.81 | 17.83 | 119,414 | -0.66(-3.57%) |
Apr 12, 2013 | 18.41 | 18.51 | 18.26 | 18.49 | 134,009 | +0.10(+0.53%) |
Apr 11, 2013 | 18.28 | 18.47 | 18.22 | 18.39 | 139,774 | +0.23(+1.28%) |
Apr 10, 2013 | 17.90 | 18.20 | 17.84 | 18.16 | 108,820 | +0.28(+1.57%) |
Apr 09, 2013 | 18.20 | 18.24 | 17.77 | 17.88 | 128,615 | -0.36(-1.97%) |
Apr 08, 2013 | 18.36 | 18.36 | 17.98 | 18.24 | 109,431 | -0.06(-0.33%) |
Apr 05, 2013 | 17.81 | 18.42 | 17.81 | 18.30 | 146,427 | +0.35(+1.94%) |
Apr 04, 2013 | 17.80 | 17.96 | 17.76 | 17.95 | 82,349 | +0.18(+1.03%) |
Apr 03, 2013 | 17.94 | 17.94 | 17.71 | 17.77 | 147,246 | -0.21(-1.15%) |
Apr 02, 2013 | 18.05 | 18.18 | 17.77 | 17.98 | 122,277 | -0.01(-0.07%) |
Apr 01, 2013 | 18.41 | 18.46 | 17.84 | 17.99 | 204,620 | -0.39(-2.13%) |
Mar 28, 2013 | 17.46 | 18.46 | 17.46 | 18.38 | 438,082 | +0.92(+5.24%) |
Mar 27, 2013 | 17.03 | 17.52 | 16.93 | 17.46 | 382,747 | +0.49(+2.91%) |
Mar 26, 2013 | 16.91 | 17.16 | 16.89 | 16.97 | 122,349 | +0.05(+0.33%) |
Mar 25, 2013 | 16.85 | 16.96 | 16.84 | 16.91 | 180,101 | +0.10(+0.61%) |
Mar 22, 2013 | 16.64 | 16.84 | 16.56 | 16.81 | 187,077 | +0.16(+0.94%) |
Mar 21, 2013 | 16.62 | 16.72 | 16.55 | 16.66 | 196,945 | -0.06(-0.36%) |
Mar 20, 2013 | 16.70 | 16.84 | 16.56 | 16.72 | 224,383 | -0.04(-0.25%) |
Mar 19, 2013 | 16.72 | 16.84 | 16.55 | 16.76 | 226,126 | -0.14(-0.82%) |
Mar 18, 2013 | 17.03 | 17.15 | 16.66 | 16.90 | 247,434 | -0.36(-2.09%) |
Mar 15, 2013 | 17.33 | 17.33 | 17.10 | 17.26 | 178,975 | -0.01(-0.07%) |
Mar 14, 2013 | 17.03 | 17.29 | 17.03 | 17.27 | 93,581 | +0.22(+1.31%) |
Mar 13, 2013 | 16.97 | 17.12 | 16.97 | 17.05 | 80,422 | +0.08(+0.46%) |
Mar 12, 2013 | 17.05 | 17.17 | 16.91 | 16.97 | 89,516 | -0.06(-0.35%) |
Mar 11, 2013 | 17.13 | 17.17 | 16.97 | 17.03 | 37,208 | -0.16(-0.94%) |
Mar 08, 2013 | 17.21 | 17.25 | 16.98 | 17.19 | 43,727 | -0.04(-0.21%) |
Mar 07, 2013 | 17.11 | 17.23 | 17.09 | 17.23 | 45,368 | +0.07(+0.39%) |
Mar 06, 2013 | 17.24 | 17.32 | 17.02 | 17.16 | 75,401 | -0.13(-0.77%) |
Mar 05, 2013 | 17.22 | 17.33 | 17.19 | 17.29 | 50,954 | +0.01(+0.07%) |
Mar 04, 2013 | 17.10 | 17.29 | 16.86 | 17.28 | 85,961 | +0.17(+1.02%) |
Mar 01, 2013 | 16.92 | 17.13 | 16.89 | 17.11 | 58,873 | +0.22(+1.28%) |
Feb 28, 2013 | 17.18 | 17.18 | 16.86 | 16.89 | 60,583 | -0.23(-1.37%) |
Feb 27, 2013 | 17.07 | 17.35 | 16.93 | 17.12 | 97,808 | +0.10(+0.60%) |
Feb 26, 2013 | 16.95 | 17.11 | 16.79 | 17.02 | 72,448 | +0.08(+0.46%) |
Feb 25, 2013 | 17.18 | 17.24 | 16.93 | 16.94 | 97,058 | -0.17(-1.02%) |
Feb 22, 2013 | 17.19 | 17.19 | 17.01 | 17.12 | 75,017 | +0.02(+0.11%) |
Feb 21, 2013 | 17.16 | 17.16 | 16.98 | 17.10 | 99,938 | -0.02(-0.11%) |
Feb 20, 2013 | 17.22 | 17.43 | 17.03 | 17.12 | 141,170 | -0.15(-0.87%) |
Feb 19, 2013 | 16.90 | 17.27 | 16.84 | 17.27 | 152,441 | +0.33(+1.95%) |
Feb 15, 2013 | 17.08 | 17.08 | 16.80 | 16.94 | 99,739 | +0.00(+0.00%) |
Feb 14, 2013 | 17.09 | 17.12 | 16.87 | 16.94 | 60,754 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 17.23 | 16.93 | 17.07 | 68,268 | +0.10(+0.60%) |
Feb 12, 2013 | 16.99 | 17.05 | 16.76 | 16.97 | 64,863 | -0.04(-0.25%) |
Feb 11, 2013 | 17.12 | 17.13 | 17.00 | 17.01 | 40,977 | -0.15(-0.88%) |
Feb 08, 2013 | 17.06 | 17.21 | 17.01 | 17.16 | 53,174 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.25 | 16.99 | 17.10 | 48,614 | -0.12(-0.70%) |
Feb 06, 2013 | 17.09 | 17.27 | 16.93 | 17.22 | 144,640 | +0.18(+1.06%) |
Feb 04, 2013 | 16.96 | 17.12 | 16.87 | 17.04 | 94,324 | +0.04(+0.25%) |
Feb 01, 2013 | 17.06 | 17.30 | 16.76 | 17.00 | 207,100 | -0.07(-0.39%) |
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.06 | 266,038 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.08 | 88,856 | -0.03(-0.18%) |
Jan 29, 2013 | 17.20 | 17.41 | 17.04 | 17.11 | 134,294 | -0.17(-1.01%) |
Jan 28, 2013 | 17.21 | 17.36 | 16.93 | 17.29 | 123,340 | +0.12(+0.70%) |
Jan 25, 2013 | 17.21 | 17.24 | 16.96 | 17.17 | 127,635 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.15 | 128,591 | -0.03(-0.18%) |
Jan 23, 2013 | 17.18 | 17.21 | 17.00 | 17.18 | 111,186 | +0.00(+0.00%) |
Jan 22, 2013 | 16.91 | 17.18 | 16.91 | 17.18 | 164,594 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.82 | 17.00 | 173,572 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.58 | 16.87 | 164,309 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.55 | 109,237 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.47 | 16.59 | 417,686 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.08 | 66,082 | -0.14(-0.84%) |
Jan 11, 2013 | 16.94 | 17.25 | 16.81 | 17.23 | 120,291 | +0.32(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,512 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.38 | 16.50 | 69,420 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.46 | 73,437 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,798 | +0.16(+0.96%) |
Jan 04, 2013 | 16.26 | 16.29 | 16.11 | 16.25 | 70,074 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.11 | 16.18 | 119,834 | -0.06(-0.37%) |
Jan 02, 2013 | 16.20 | 16.29 | 16.13 | 16.24 | 95,748 | +0.11(+0.67%) |
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,286 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,188 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,018 | +0.14(+0.87%) |
Dec 26, 2012 | 15.85 | 15.95 | 15.64 | 15.90 | 21,821 | +0.05(+0.30%) |
Dec 24, 2012 | 15.91 | 15.95 | 15.76 | 15.85 | 34,984 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,047 | +0.22(+1.38%) |
Dec 20, 2012 | 15.61 | 15.76 | 15.55 | 15.75 | 114,534 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.67 | 15.58 | 15.63 | 69,764 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.67 | 15.59 | 15.67 | 79,283 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.52 | 15.60 | 61,022 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.61 | 15.37 | 15.55 | 225,942 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.34 | 15.40 | 50,653 | -0.01(-0.04%) |
Dec 12, 2012 | 15.47 | 15.52 | 15.37 | 15.41 | 84,745 | -0.16(-1.03%) |
Dec 11, 2012 | 15.46 | 15.59 | 15.43 | 15.57 | 93,431 | +0.05(+0.30%) |
Dec 10, 2012 | 15.51 | 15.59 | 15.37 | 15.52 | 52,781 | +0.02(+0.11%) |
Dec 07, 2012 | 15.63 | 15.63 | 15.42 | 15.50 | 60,165 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.43 | 15.64 | 46,868 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.53 | 15.37 | 15.51 | 102,905 | +0.08(+0.54%) |
Dec 04, 2012 | 15.45 | 15.55 | 15.37 | 15.43 | 53,311 | -0.11(-0.69%) |
Nov 30, 2012 | 15.54 | 15.65 | 15.27 | 15.53 | 115,796 | -0.06(-0.38%) |
Nov 29, 2012 | 15.56 | 15.72 | 15.49 | 15.59 | 48,210 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.50 | 49,420 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.46 | 67,753 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.43 | 15.30 | 15.42 | 83,562 | +0.14(+0.89%) |
Nov 23, 2012 | 15.33 | 15.37 | 15.18 | 15.29 | 17,370 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,200 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,768 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,611 | +0.21(+1.38%) |
Nov 16, 2012 | 14.86 | 15.02 | 14.81 | 14.99 | 92,025 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,598 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.79 | 14.79 | 86,391 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,457 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.05 | 14.92 | 14.95 | 59,242 | -0.01(-0.08%) |
Nov 09, 2012 | 15.01 | 15.10 | 14.92 | 14.96 | 77,797 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,216 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,167 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,370 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,016 | +0.17(+1.10%) |
Nov 02, 2012 | 15.11 | 15.20 | 15.01 | 15.11 | 49,981 | +0.00(+0.00%) |
Nov 01, 2012 | 14.93 | 15.17 | 14.78 | 15.11 | 72,124 | +0.16(+1.07%) |
Oct 31, 2012 | 15.18 | 15.18 | 14.66 | 14.95 | 63,135 | -0.11(-0.71%) |
Oct 26, 2012 | 15.29 | 15.06 | 15.06 | 15.06 | 36,290 | -0.25(-1.63%) |
Oct 25, 2012 | 15.45 | 15.51 | 15.11 | 15.31 | 74,970 | -0.09(-0.62%) |
Oct 24, 2012 | 15.39 | 15.40 | 15.31 | 15.40 | 52,404 | +0.03(+0.19%) |
Oct 23, 2012 | 15.31 | 15.40 | 15.19 | 15.37 | 54,040 | +0.06(+0.39%) |
Oct 19, 2012 | 15.40 | 15.49 | 15.24 | 15.31 | 76,256 | -0.15(-1.00%) |
Oct 18, 2012 | 15.50 | 15.57 | 15.43 | 15.47 | 39,541 | -0.05(-0.34%) |
Oct 17, 2012 | 15.40 | 15.55 | 15.38 | 15.52 | 22,391 | +0.09(+0.58%) |
Oct 16, 2012 | 15.52 | 15.56 | 15.29 | 15.43 | 52,987 | -0.09(-0.57%) |
Oct 15, 2012 | 15.40 | 15.57 | 15.23 | 15.52 | 104,441 | +0.09(+0.61%) |
Oct 12, 2012 | 15.59 | 15.62 | 15.41 | 15.43 | 60,378 | -0.18(-1.18%) |
Oct 11, 2012 | 15.68 | 15.72 | 15.53 | 15.61 | 35,112 | +0.05(+0.34%) |
Oct 10, 2012 | 15.47 | 15.56 | 15.43 | 15.56 | 39,360 | +0.07(+0.46%) |
Oct 09, 2012 | 15.69 | 15.74 | 15.40 | 15.49 | 51,225 | -0.14(-0.91%) |
Oct 08, 2012 | 15.66 | 15.67 | 15.55 | 15.63 | 73,711 | -0.04(-0.26%) |
Oct 05, 2012 | 15.73 | 15.79 | 15.62 | 15.67 | 38,609 | -0.07(-0.41%) |
Oct 04, 2012 | 15.81 | 15.85 | 15.66 | 15.74 | 94,950 | +0.01(+0.04%) |
Oct 03, 2012 | 15.30 | 15.75 | 15.26 | 15.73 | 204,832 | +0.47(+3.07%) |
Oct 02, 2012 | 15.21 | 15.31 | 15.10 | 15.26 | 65,839 | +0.12(+0.78%) |
Oct 01, 2012 | 15.14 | 15.25 | 15.04 | 15.14 | 50,013 | +0.04(+0.27%) |
Sep 28, 2012 | 15.11 | 15.26 | 15.10 | 15.10 | 125,213 | -0.08(-0.55%) |
Sep 27, 2012 | 15.19 | 15.23 | 15.05 | 15.18 | 225,916 | +0.01(+0.08%) |
Sep 26, 2012 | 15.08 | 15.32 | 14.97 | 15.17 | 154,694 | +0.13(+0.87%) |
Sep 25, 2012 | 15.06 | 15.15 | 14.95 | 15.04 | 177,263 | +0.02(+0.12%) |
Sep 24, 2012 | 14.94 | 15.13 | 14.94 | 15.02 | 81,938 | +0.09(+0.63%) |
Sep 21, 2012 | 14.87 | 15.14 | 14.87 | 14.93 | 165,438 | +0.01(+0.04%) |
Sep 20, 2012 | 14.88 | 14.95 | 14.79 | 14.93 | 62,567 | +0.04(+0.24%) |
Sep 19, 2012 | 14.75 | 14.92 | 14.75 | 14.89 | 110,376 | +0.13(+0.91%) |
Sep 18, 2012 | 14.80 | 14.81 | 14.67 | 14.76 | 64,662 | -0.01(-0.04%) |
Sep 17, 2012 | 14.82 | 14.82 | 14.71 | 14.76 | 66,710 | -0.06(-0.39%) |
Sep 14, 2012 | 14.80 | 14.87 | 14.74 | 14.82 | 69,605 | +0.06(+0.39%) |
Sep 13, 2012 | 14.67 | 14.87 | 14.67 | 14.76 | 78,234 | +0.06(+0.40%) |
Sep 12, 2012 | 14.85 | 14.85 | 14.63 | 14.70 | 61,364 | -0.06(-0.43%) |
Sep 11, 2012 | 14.63 | 14.79 | 14.48 | 14.77 | 101,926 | +0.12(+0.84%) |
Sep 10, 2012 | 14.55 | 14.77 | 14.44 | 14.65 | 141,972 | +0.12(+0.80%) |
Sep 07, 2012 | 14.45 | 14.55 | 14.37 | 14.53 | 77,027 | +0.08(+0.57%) |
Sep 06, 2012 | 14.38 | 14.52 | 14.34 | 14.45 | 92,527 | +0.14(+0.98%) |
Sep 05, 2012 | 14.49 | 14.49 | 14.30 | 14.31 | 53,645 | -0.12(-0.85%) |
Sep 04, 2012 | 14.49 | 14.49 | 14.22 | 14.43 | 84,095 | -0.05(-0.32%) |
Aug 31, 2012 | 14.32 | 14.55 | 14.22 | 14.48 | 108,514 | +0.21(+1.47%) |
Aug 30, 2012 | 14.21 | 14.29 | 14.17 | 14.27 | 49,822 | -0.01(-0.04%) |
Aug 29, 2012 | 14.18 | 14.27 | 14.10 | 14.27 | 33,246 | +0.15(+1.07%) |
Aug 27, 2012 | 14.13 | 14.21 | 14.06 | 14.12 | 44,757 | -0.02(-0.17%) |
Aug 24, 2012 | 14.07 | 14.19 | 14.05 | 14.14 | 88,367 | +0.04(+0.29%) |
Aug 23, 2012 | 14.13 | 14.17 | 14.00 | 14.10 | 35,041 | -0.05(-0.33%) |
Aug 22, 2012 | 14.16 | 14.17 | 13.95 | 14.15 | 58,833 | +0.02(+0.12%) |
Aug 21, 2012 | 14.03 | 14.21 | 13.88 | 14.13 | 95,623 | +0.12(+0.83%) |
Aug 20, 2012 | 13.98 | 14.06 | 13.97 | 14.02 | 57,081 | -0.04(-0.25%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.85 | 14.05 | 77,556 | +0.08(+0.54%) |
Aug 16, 2012 | 13.96 | 14.09 | 13.88 | 13.97 | 43,385 | -0.02(-0.17%) |
Aug 15, 2012 | 13.89 | 14.00 | 13.88 | 14.00 | 33,631 | +0.12(+0.88%) |
Aug 14, 2012 | 13.98 | 14.13 | 13.82 | 13.88 | 27,207 | -0.08(-0.54%) |
Aug 13, 2012 | 13.98 | 14.08 | 13.82 | 13.95 | 18,268 | -0.08(-0.54%) |
Aug 10, 2012 | 13.99 | 14.08 | 13.76 | 14.03 | 50,994 | -0.05(-0.37%) |
Aug 09, 2012 | 13.94 | 14.13 | 13.91 | 14.08 | 28,736 | +0.16(+1.13%) |
Aug 08, 2012 | 14.11 | 14.19 | 13.85 | 13.92 | 41,057 | -0.26(-1.81%) |
Aug 07, 2012 | 13.99 | 14.21 | 13.86 | 14.18 | 128,324 | +0.25(+1.80%) |
Aug 06, 2012 | 13.83 | 13.97 | 13.82 | 13.93 | 34,902 | +0.09(+0.67%) |
Aug 03, 2012 | 13.77 | 13.91 | 13.74 | 13.83 | 55,924 | +0.07(+0.51%) |
Aug 02, 2012 | 13.61 | 13.83 | 13.61 | 13.76 | 25,350 | +0.14(+1.03%) |
Aug 01, 2012 | 13.78 | 13.87 | 13.61 | 13.62 | 77,722 | -0.10(-0.72%) |
Jul 31, 2012 | 13.86 | 13.99 | 13.71 | 13.72 | 63,929 | -0.13(-0.93%) |
Jul 30, 2012 | 13.76 | 13.95 | 13.76 | 13.85 | 46,879 | +0.11(+0.76%) |
Jul 27, 2012 | 13.82 | 13.82 | 13.68 | 13.75 | 43,792 | +0.01(+0.04%) |
Jul 26, 2012 | 13.73 | 13.85 | 13.58 | 13.74 | 91,375 | +0.04(+0.30%) |
Jul 25, 2012 | 13.75 | 13.79 | 13.60 | 13.70 | 33,678 | -0.01(-0.08%) |
Jul 24, 2012 | 13.77 | 13.78 | 13.67 | 13.71 | 54,516 | -0.03(-0.25%) |
Jul 23, 2012 | 13.55 | 13.76 | 13.55 | 13.75 | 79,663 | -0.01(-0.04%) |
Jul 20, 2012 | 13.50 | 13.76 | 13.32 | 13.75 | 100,353 | +0.19(+1.38%) |
Jul 19, 2012 | 13.74 | 13.76 | 13.54 | 13.57 | 49,811 | -0.13(-0.98%) |
Jul 18, 2012 | 13.54 | 13.72 | 13.50 | 13.70 | 92,624 | +0.10(+0.73%) |
Jul 17, 2012 | 13.46 | 13.71 | 13.41 | 13.60 | 121,185 | +0.20(+1.52%) |
Jul 16, 2012 | 13.39 | 13.45 | 13.38 | 13.40 | 31,054 | -0.07(-0.52%) |
Jul 13, 2012 | 13.29 | 13.48 | 13.27 | 13.47 | 96,847 | +0.21(+1.58%) |
Jul 12, 2012 | 13.09 | 13.30 | 13.06 | 13.26 | 84,115 | +0.08(+0.62%) |
Jul 11, 2012 | 13.21 | 13.23 | 13.14 | 13.18 | 48,916 | -0.01(-0.04%) |
Jul 10, 2012 | 13.25 | 13.29 | 13.09 | 13.18 | 52,443 | +0.04(+0.27%) |
Jul 09, 2012 | 13.10 | 13.16 | 13.06 | 13.15 | 37,498 | -0.01(-0.04%) |
Jul 06, 2012 | 13.11 | 13.29 | 13.06 | 13.15 | 43,469 | -0.04(-0.31%) |
Jul 05, 2012 | 13.14 | 13.43 | 13.04 | 13.19 | 159,223 | +0.05(+0.35%) |
Jul 03, 2012 | 13.05 | 13.21 | 12.99 | 13.15 | 76,770 | +0.06(+0.45%) |
Jul 02, 2012 | 12.94 | 13.09 | 12.80 | 13.09 | 66,348 | +0.18(+1.40%) |
Jun 29, 2012 | 12.88 | 12.94 | 12.76 | 12.91 | 106,781 | +0.18(+1.37%) |
Jun 28, 2012 | 12.56 | 12.74 | 12.53 | 12.73 | 55,142 | +0.07(+0.55%) |
Jun 27, 2012 | 12.46 | 12.74 | 12.32 | 12.66 | 126,539 | +0.23(+1.83%) |
Jun 26, 2012 | 12.46 | 12.48 | 12.26 | 12.44 | 108,006 | +0.01(+0.05%) |
Jun 25, 2012 | 12.37 | 12.46 | 12.34 | 12.43 | 55,261 | -0.04(-0.32%) |
Jun 22, 2012 | 12.31 | 12.60 | 12.22 | 12.47 | 187,417 | +0.18(+1.44%) |
Jun 21, 2012 | 12.48 | 12.48 | 12.22 | 12.29 | 158,448 | -0.20(-1.60%) |
Jun 20, 2012 | 12.61 | 12.67 | 12.48 | 12.49 | 79,608 | -0.09(-0.73%) |
Jun 19, 2012 | 12.56 | 12.64 | 12.53 | 12.58 | 87,562 | +0.02(+0.18%) |
Jun 18, 2012 | 12.46 | 12.61 | 12.46 | 12.56 | 98,114 | +0.02(+0.18%) |
Jun 15, 2012 | 12.60 | 12.60 | 12.35 | 12.54 | 127,341 | -0.03(-0.23%) |
Jun 14, 2012 | 12.33 | 12.58 | 12.33 | 12.57 | 60,980 | +0.23(+1.86%) |
Jun 13, 2012 | 12.34 | 12.45 | 12.20 | 12.34 | 79,615 | -0.01(-0.09%) |
Jun 12, 2012 | 12.57 | 12.57 | 12.29 | 12.35 | 120,403 | -0.15(-1.19%) |
Jun 11, 2012 | 12.53 | 12.54 | 12.45 | 12.50 | 120,241 | -0.02(-0.14%) |
Jun 08, 2012 | 12.41 | 12.58 | 12.39 | 12.52 | 86,612 | +0.07(+0.55%) |
Jun 07, 2012 | 12.52 | 12.55 | 12.41 | 12.45 | 109,277 | +0.01(+0.05%) |
Jun 06, 2012 | 12.23 | 12.45 | 12.09 | 12.44 | 102,596 | +0.26(+2.16%) |
Jun 05, 2012 | 12.07 | 12.18 | 11.99 | 12.18 | 72,384 | +0.09(+0.71%) |
Jun 04, 2012 | 12.05 | 12.11 | 11.85 | 12.09 | 127,561 | +0.07(+0.57%) |
Jun 01, 2012 | 11.85 | 12.05 | 11.84 | 12.02 | 123,446 | +0.05(+0.38%) |
May 31, 2012 | 11.87 | 12.07 | 11.80 | 11.98 | 291,844 | +0.14(+1.21%) |
May 30, 2012 | 11.83 | 12.58 | 11.83 | 11.83 | 81,515 | -0.09(-0.72%) |
May 29, 2012 | 12.06 | 12.10 | 11.83 | 11.92 | 84,865 | -0.10(-0.86%) |
May 25, 2012 | 11.92 | 12.06 | 11.87 | 12.02 | 69,905 | +0.08(+0.67%) |
May 24, 2012 | 11.92 | 11.96 | 11.84 | 11.94 | 63,994 | +0.04(+0.34%) |
May 23, 2012 | 11.96 | 11.96 | 11.83 | 11.90 | 85,879 | -0.15(-1.23%) |
May 22, 2012 | 12.28 | 12.35 | 11.93 | 12.05 | 105,078 | -0.23(-1.91%) |
May 21, 2012 | 12.30 | 12.34 | 12.18 | 12.29 | 64,932 | +0.01(+0.09%) |
May 18, 2012 | 12.47 | 12.50 | 12.25 | 12.27 | 114,791 | -0.21(-1.65%) |
May 17, 2012 | 12.61 | 12.71 | 12.48 | 12.48 | 92,609 | -0.14(-1.13%) |
May 16, 2012 | 12.76 | 12.76 | 12.61 | 12.62 | 96,182 | -0.12(-0.94%) |
May 15, 2012 | 12.60 | 12.77 | 12.60 | 12.74 | 74,471 | +0.14(+1.09%) |
May 14, 2012 | 12.70 | 12.74 | 12.60 | 12.61 | 34,247 | -0.19(-1.52%) |
May 11, 2012 | 12.81 | 12.90 | 12.74 | 12.80 | 92,701 | -0.03(-0.27%) |
May 10, 2012 | 12.79 | 13.00 | 12.74 | 12.84 | 81,840 | +0.10(+0.76%) |
May 09, 2012 | 12.74 | 12.80 | 12.73 | 12.74 | 57,207 | -0.02(-0.18%) |
May 08, 2012 | 12.71 | 12.89 | 12.71 | 12.76 | 67,453 | +0.04(+0.31%) |
May 07, 2012 | 12.70 | 12.85 | 12.65 | 12.72 | 81,500 | -0.03(-0.27%) |
May 04, 2012 | 12.63 | 12.77 | 12.53 | 12.76 | 136,864 | +0.05(+0.41%) |
May 03, 2012 | 12.70 | 12.73 | 12.60 | 12.70 | 87,990 | +0.03(+0.23%) |
May 02, 2012 | 12.68 | 12.72 | 12.54 | 12.68 | 53,050 | -0.05(-0.36%) |