Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.20 | 14.59 | 14.15 | 14.40 | 116,500 | +0.30(+2.11%) |
Mar 27, 2013 | 13.53 | 14.17 | 13.49 | 14.10 | 36,692 | +0.54(+4.02%) |
Mar 26, 2013 | 13.85 | 13.90 | 13.43 | 13.55 | 31,970 | -0.17(-1.24%) |
Mar 25, 2013 | 14.17 | 14.29 | 13.69 | 13.72 | 60,247 | -0.19(-1.35%) |
Mar 22, 2013 | 13.91 | 14.00 | 13.80 | 13.91 | 36,498 | +0.03(+0.18%) |
Mar 21, 2013 | 13.94 | 14.08 | 13.71 | 13.88 | 37,223 | -0.22(-1.57%) |
Mar 20, 2013 | 14.29 | 14.32 | 14.00 | 14.11 | 64,298 | -0.14(-0.96%) |
Mar 19, 2013 | 14.87 | 14.87 | 14.15 | 14.24 | 54,406 | -0.64(-4.29%) |
Mar 18, 2013 | 14.90 | 15.16 | 14.71 | 14.88 | 100,080 | -0.21(-1.41%) |
Mar 15, 2013 | 14.49 | 15.31 | 14.36 | 15.09 | 193,425 | +0.63(+4.35%) |
Mar 14, 2013 | 14.07 | 14.46 | 14.00 | 14.46 | 60,875 | +0.37(+2.66%) |
Mar 13, 2013 | 14.00 | 14.17 | 13.94 | 14.09 | 30,430 | +0.06(+0.42%) |
Mar 12, 2013 | 13.82 | 14.06 | 13.50 | 14.03 | 84,089 | +0.20(+1.48%) |
Mar 11, 2013 | 14.07 | 14.07 | 13.80 | 13.83 | 74,561 | -0.25(-1.75%) |
Mar 08, 2013 | 13.74 | 14.19 | 13.74 | 14.07 | 88,688 | +0.31(+2.29%) |
Mar 07, 2013 | 13.36 | 13.78 | 13.36 | 13.76 | 73,252 | +0.42(+3.13%) |
Mar 06, 2013 | 13.28 | 13.43 | 13.15 | 13.34 | 49,190 | +0.07(+0.51%) |
Mar 05, 2013 | 13.44 | 13.59 | 13.19 | 13.27 | 65,300 | -0.09(-0.70%) |
Mar 04, 2013 | 13.07 | 13.37 | 13.07 | 13.37 | 95,062 | +0.18(+1.36%) |
Mar 01, 2013 | 12.92 | 13.26 | 12.89 | 13.19 | 49,468 | +0.13(+0.98%) |
Feb 28, 2013 | 13.18 | 13.19 | 13.06 | 13.06 | 63,803 | -0.14(-1.03%) |
Feb 27, 2013 | 12.93 | 13.32 | 12.93 | 13.20 | 39,466 | +0.14(+1.04%) |
Feb 26, 2013 | 13.22 | 13.45 | 13.02 | 13.06 | 89,176 | -0.04(-0.33%) |
Feb 25, 2013 | 12.93 | 13.33 | 12.92 | 13.10 | 119,335 | +0.25(+1.92%) |
Feb 22, 2013 | 12.74 | 12.96 | 12.60 | 12.86 | 46,351 | +0.20(+1.61%) |
Feb 21, 2013 | 13.02 | 13.24 | 12.47 | 12.65 | 81,727 | -0.43(-3.32%) |
Feb 20, 2013 | 13.73 | 13.84 | 13.05 | 13.09 | 48,708 | -0.68(-4.94%) |
Feb 19, 2013 | 13.44 | 13.81 | 13.43 | 13.77 | 52,343 | +0.32(+2.41%) |
Feb 15, 2013 | 13.49 | 13.54 | 13.37 | 13.44 | 43,547 | +0.03(+0.19%) |
Feb 14, 2013 | 13.29 | 13.48 | 13.26 | 13.42 | 32,573 | +0.14(+1.09%) |
Feb 13, 2013 | 13.30 | 13.38 | 13.14 | 13.27 | 34,361 | +0.03(+0.26%) |
Feb 12, 2013 | 13.28 | 13.35 | 13.19 | 13.24 | 37,497 | -0.01(-0.06%) |
Feb 11, 2013 | 13.26 | 13.39 | 13.16 | 13.25 | 67,086 | +0.05(+0.39%) |
Feb 08, 2013 | 13.20 | 13.23 | 12.42 | 13.20 | 27,729 | +0.05(+0.39%) |
Feb 07, 2013 | 12.83 | 13.23 | 12.74 | 13.14 | 114,789 | +0.36(+2.79%) |
Feb 06, 2013 | 12.47 | 12.80 | 12.46 | 12.79 | 54,974 | +0.25(+1.97%) |
Feb 04, 2013 | 12.74 | 13.05 | 12.52 | 12.54 | 53,308 | -0.36(-2.77%) |
Feb 01, 2013 | 12.61 | 13.03 | 12.61 | 12.90 | 73,493 | +0.29(+2.29%) |
Jan 31, 2013 | 12.56 | 12.72 | 12.44 | 12.61 | 36,222 | +0.07(+0.54%) |
Jan 30, 2013 | 12.81 | 12.87 | 12.53 | 12.54 | 43,243 | -0.33(-2.58%) |
Jan 29, 2013 | 13.32 | 13.41 | 12.76 | 12.87 | 116,403 | -0.45(-3.38%) |
Jan 28, 2013 | 13.33 | 13.37 | 13.19 | 13.32 | 112,643 | +0.07(+0.51%) |
Jan 25, 2013 | 12.86 | 13.26 | 12.86 | 13.26 | 98,303 | +0.45(+3.52%) |
Jan 24, 2013 | 12.69 | 12.84 | 12.62 | 12.80 | 90,165 | +0.11(+0.87%) |
Jan 23, 2013 | 12.26 | 12.76 | 12.26 | 12.69 | 131,570 | +0.44(+3.61%) |
Jan 22, 2013 | 12.27 | 12.29 | 12.17 | 12.25 | 81,005 | -0.03(-0.21%) |
Jan 18, 2013 | 12.26 | 12.29 | 12.10 | 12.28 | 54,405 | -0.02(-0.14%) |
Jan 17, 2013 | 12.05 | 12.35 | 11.96 | 12.29 | 78,267 | +0.38(+3.21%) |
Jan 16, 2013 | 11.97 | 12.05 | 11.90 | 11.91 | 49,843 | -0.14(-1.13%) |
Jan 15, 2013 | 11.95 | 12.11 | 11.90 | 12.05 | 40,566 | +0.05(+0.43%) |
Jan 14, 2013 | 11.95 | 12.00 | 11.77 | 12.00 | 119,008 | +0.05(+0.43%) |
Jan 11, 2013 | 11.89 | 11.99 | 11.83 | 11.95 | 109,571 | +0.00(+0.00%) |
Jan 10, 2013 | 12.26 | 12.32 | 11.83 | 11.95 | 85,184 | -0.22(-1.82%) |
Jan 09, 2013 | 12.32 | 12.38 | 11.80 | 12.17 | 86,915 | -0.10(-0.83%) |
Jan 08, 2013 | 12.44 | 12.47 | 12.25 | 12.27 | 92,308 | -0.17(-1.37%) |
Jan 07, 2013 | 12.43 | 12.51 | 12.34 | 12.44 | 59,620 | +0.02(+0.14%) |
Jan 04, 2013 | 12.39 | 12.54 | 12.21 | 12.42 | 86,207 | +0.09(+0.76%) |
Jan 03, 2013 | 12.00 | 12.47 | 11.84 | 12.33 | 167,903 | +0.35(+2.91%) |
Jan 02, 2013 | 11.77 | 12.01 | 11.61 | 11.98 | 231,948 | +0.35(+3.00%) |
Dec 31, 2012 | 11.06 | 11.70 | 10.99 | 11.63 | 188,576 | +0.61(+5.56%) |
Dec 28, 2012 | 11.13 | 11.13 | 10.83 | 11.02 | 93,399 | -0.20(-1.75%) |
Dec 27, 2012 | 11.43 | 11.49 | 10.98 | 11.21 | 151,174 | -0.23(-2.01%) |
Dec 26, 2012 | 11.51 | 11.54 | 11.38 | 11.44 | 165,688 | -0.05(-0.44%) |
Dec 24, 2012 | 11.49 | 11.61 | 11.39 | 11.49 | 72,813 | -0.13(-1.10%) |
Dec 21, 2012 | 11.67 | 11.67 | 11.32 | 11.62 | 203,086 | -0.20(-1.66%) |
Dec 20, 2012 | 11.43 | 11.87 | 11.43 | 11.82 | 311,597 | +0.26(+2.21%) |
Dec 19, 2012 | 11.28 | 11.61 | 11.19 | 11.56 | 146,266 | +0.40(+3.58%) |
Dec 18, 2012 | 11.08 | 11.38 | 11.03 | 11.16 | 157,055 | +0.03(+0.23%) |
Dec 17, 2012 | 10.46 | 11.17 | 10.31 | 11.14 | 218,509 | +0.71(+6.86%) |
Dec 14, 2012 | 10.18 | 10.63 | 10.17 | 10.42 | 160,506 | +0.14(+1.41%) |
Dec 13, 2012 | 10.49 | 10.58 | 10.14 | 10.28 | 137,206 | -0.01(-0.08%) |
Dec 12, 2012 | 10.24 | 10.42 | 10.21 | 10.29 | 92,958 | +0.08(+0.75%) |
Dec 11, 2012 | 10.29 | 10.29 | 10.10 | 10.21 | 123,467 | +0.02(+0.17%) |
Dec 10, 2012 | 10.24 | 10.39 | 10.09 | 10.19 | 276,033 | -0.17(-1.64%) |
Dec 07, 2012 | 10.98 | 10.98 | 10.29 | 10.36 | 215,243 | -0.61(-5.58%) |
Dec 06, 2012 | 10.47 | 10.98 | 10.29 | 10.98 | 297,130 | +0.39(+3.70%) |
Dec 05, 2012 | 10.02 | 10.91 | 9.793 | 10.58 | 916,348 | -1.39(-11.58%) |
Dec 04, 2012 | 11.92 | 12.23 | 11.82 | 11.97 | 91,481 | -0.36(-2.90%) |
Nov 30, 2012 | 12.35 | 12.51 | 12.27 | 12.33 | 87,218 | +0.03(+0.28%) |
Nov 29, 2012 | 12.17 | 12.40 | 12.11 | 12.29 | 40,290 | +0.19(+1.55%) |
Nov 28, 2012 | 11.85 | 12.11 | 11.82 | 12.11 | 87,583 | +0.23(+1.93%) |
Nov 27, 2012 | 11.75 | 12.02 | 11.72 | 11.88 | 70,793 | +0.15(+1.31%) |
Nov 26, 2012 | 11.32 | 11.74 | 11.32 | 11.72 | 65,014 | +0.37(+3.30%) |
Nov 23, 2012 | 11.60 | 11.75 | 11.22 | 11.35 | 43,614 | -0.14(-1.18%) |
Nov 21, 2012 | 11.18 | 11.53 | 11.02 | 11.49 | 64,844 | +0.36(+3.21%) |
Nov 20, 2012 | 11.35 | 11.35 | 11.03 | 11.13 | 39,667 | -0.21(-1.88%) |
Nov 19, 2012 | 10.88 | 11.36 | 10.86 | 11.34 | 71,461 | +0.67(+6.30%) |
Nov 16, 2012 | 10.90 | 10.90 | 10.54 | 10.67 | 116,077 | -0.25(-2.26%) |
Nov 15, 2012 | 10.83 | 10.95 | 10.72 | 10.92 | 80,615 | +0.12(+1.10%) |
Nov 14, 2012 | 10.96 | 10.96 | 10.71 | 10.80 | 114,374 | -0.12(-1.09%) |
Nov 13, 2012 | 10.77 | 10.96 | 10.68 | 10.92 | 79,397 | +0.09(+0.86%) |
Nov 12, 2012 | 10.84 | 10.97 | 10.72 | 10.82 | 63,323 | -0.02(-0.16%) |
Nov 09, 2012 | 11.14 | 11.18 | 10.75 | 10.84 | 100,682 | -0.41(-3.63%) |
Nov 08, 2012 | 11.56 | 11.60 | 11.14 | 11.25 | 95,296 | -0.39(-3.36%) |
Nov 07, 2012 | 11.91 | 12.01 | 11.57 | 11.64 | 327,203 | -0.48(-3.93%) |
Nov 06, 2012 | 12.06 | 12.29 | 11.92 | 12.12 | 59,700 | +0.17(+1.42%) |
Nov 05, 2012 | 11.48 | 12.01 | 11.48 | 11.95 | 67,743 | +0.43(+3.77%) |
Nov 02, 2012 | 11.66 | 11.75 | 11.45 | 11.51 | 88,700 | -0.19(-1.60%) |
Nov 01, 2012 | 11.50 | 11.79 | 11.30 | 11.70 | 84,156 | +0.17(+1.48%) |
Oct 31, 2012 | 11.49 | 11.64 | 11.45 | 11.53 | 61,464 | +0.02(+0.15%) |
Oct 26, 2012 | 11.57 | 11.51 | 11.51 | 11.51 | 59,003 | -0.09(-0.81%) |
Oct 25, 2012 | 11.76 | 11.78 | 11.48 | 11.60 | 108,459 | -0.12(-1.02%) |
Oct 24, 2012 | 12.38 | 12.38 | 11.42 | 11.72 | 165,301 | -0.55(-4.50%) |
Oct 23, 2012 | 12.18 | 12.30 | 12.02 | 12.28 | 72,808 | -0.43(-3.35%) |
Oct 19, 2012 | 12.77 | 12.83 | 12.66 | 12.70 | 69,378 | -0.15(-1.19%) |
Oct 18, 2012 | 12.93 | 13.18 | 12.78 | 12.86 | 49,401 | -0.14(-1.05%) |
Oct 17, 2012 | 12.72 | 13.09 | 12.59 | 12.99 | 110,591 | +0.24(+1.87%) |
Oct 16, 2012 | 12.66 | 12.86 | 12.55 | 12.75 | 70,893 | +0.15(+1.22%) |
Oct 15, 2012 | 12.77 | 12.85 | 12.39 | 12.60 | 106,663 | -0.14(-1.07%) |
Oct 12, 2012 | 13.06 | 13.06 | 12.63 | 12.74 | 66,765 | -0.41(-3.11%) |
Oct 11, 2012 | 13.44 | 13.48 | 13.01 | 13.14 | 39,093 | -0.14(-1.02%) |
Oct 10, 2012 | 13.61 | 13.81 | 13.14 | 13.28 | 80,423 | -0.36(-2.65%) |
Oct 09, 2012 | 13.76 | 13.91 | 13.61 | 13.64 | 74,637 | -0.14(-1.02%) |
Oct 08, 2012 | 13.46 | 13.90 | 13.39 | 13.78 | 116,500 | +0.16(+1.19%) |
Oct 05, 2012 | 13.66 | 13.74 | 13.55 | 13.62 | 44,759 | +0.03(+0.25%) |
Oct 04, 2012 | 13.60 | 13.64 | 13.29 | 13.59 | 43,989 | +0.06(+0.44%) |
Oct 03, 2012 | 13.70 | 13.80 | 13.43 | 13.53 | 65,108 | -0.16(-1.18%) |
Oct 02, 2012 | 13.46 | 13.70 | 13.09 | 13.69 | 170,161 | +0.33(+2.48%) |
Oct 01, 2012 | 13.63 | 13.80 | 13.27 | 13.36 | 136,446 | -0.20(-1.51%) |
Sep 28, 2012 | 13.99 | 14.11 | 13.51 | 13.56 | 91,633 | -0.54(-3.86%) |
Sep 27, 2012 | 13.97 | 14.17 | 13.75 | 14.11 | 46,544 | +0.18(+1.28%) |
Sep 26, 2012 | 14.32 | 14.36 | 13.87 | 13.93 | 166,661 | -0.41(-2.85%) |
Sep 25, 2012 | 14.31 | 14.54 | 14.21 | 14.34 | 211,899 | +0.09(+0.60%) |
Sep 24, 2012 | 14.12 | 14.46 | 14.11 | 14.25 | 109,616 | +0.03(+0.24%) |
Sep 21, 2012 | 14.17 | 14.28 | 13.72 | 14.22 | 188,965 | +0.25(+1.77%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.66 | 13.97 | 107,702 | -0.23(-1.62%) |
Sep 19, 2012 | 14.45 | 14.45 | 14.15 | 14.20 | 85,174 | -0.25(-1.71%) |
Sep 18, 2012 | 14.68 | 14.86 | 14.28 | 14.45 | 108,410 | -0.31(-2.13%) |
Sep 17, 2012 | 15.15 | 15.15 | 14.64 | 14.76 | 128,971 | -0.43(-2.86%) |
Sep 14, 2012 | 15.78 | 15.99 | 15.08 | 15.20 | 166,846 | -0.48(-3.04%) |
Sep 13, 2012 | 15.22 | 15.83 | 14.93 | 15.67 | 117,520 | +0.43(+2.85%) |
Sep 12, 2012 | 15.36 | 15.61 | 15.17 | 15.24 | 128,342 | -0.08(-0.50%) |
Sep 11, 2012 | 14.58 | 15.35 | 14.58 | 15.31 | 146,283 | +0.70(+4.77%) |
Sep 10, 2012 | 14.11 | 14.85 | 14.10 | 14.62 | 163,939 | +0.51(+3.62%) |
Sep 07, 2012 | 13.96 | 14.22 | 13.79 | 14.11 | 187,825 | +0.05(+0.36%) |
Sep 06, 2012 | 14.08 | 14.29 | 13.27 | 14.06 | 487,564 | +0.78(+5.90%) |
Sep 05, 2012 | 12.45 | 13.33 | 12.27 | 13.27 | 318,943 | +0.83(+6.63%) |
Sep 04, 2012 | 12.98 | 13.19 | 12.15 | 12.45 | 268,736 | -0.57(-4.38%) |
Aug 31, 2012 | 12.61 | 13.12 | 12.60 | 13.02 | 125,830 | +0.54(+4.37%) |
Aug 30, 2012 | 13.03 | 13.08 | 12.43 | 12.47 | 152,936 | -0.70(-5.30%) |
Aug 29, 2012 | 13.75 | 13.78 | 13.06 | 13.17 | 101,791 | -0.80(-5.73%) |
Aug 27, 2012 | 14.06 | 14.14 | 13.86 | 13.97 | 128,148 | -0.04(-0.30%) |
Aug 24, 2012 | 14.04 | 14.12 | 13.83 | 14.01 | 78,234 | -0.09(-0.60%) |
Aug 23, 2012 | 14.61 | 14.61 | 14.06 | 14.10 | 84,041 | -0.53(-3.61%) |
Aug 22, 2012 | 14.78 | 14.84 | 14.52 | 14.63 | 43,594 | -0.16(-1.09%) |
Aug 21, 2012 | 14.88 | 15.09 | 14.58 | 14.79 | 71,770 | -0.06(-0.40%) |
Aug 20, 2012 | 14.72 | 14.86 | 14.40 | 14.85 | 88,769 | +0.09(+0.63%) |
Aug 17, 2012 | 14.45 | 14.83 | 14.26 | 14.75 | 86,093 | +0.26(+1.82%) |
Aug 16, 2012 | 14.24 | 14.51 | 14.06 | 14.49 | 56,303 | +0.26(+1.79%) |
Aug 15, 2012 | 13.92 | 14.26 | 13.88 | 14.23 | 75,057 | +0.34(+2.45%) |
Aug 14, 2012 | 13.93 | 14.11 | 13.77 | 13.89 | 71,061 | +0.03(+0.25%) |
Aug 13, 2012 | 13.94 | 14.10 | 13.77 | 13.86 | 80,080 | -0.19(-1.33%) |
Aug 10, 2012 | 14.32 | 14.34 | 13.82 | 14.05 | 97,904 | -0.45(-3.11%) |
Aug 09, 2012 | 14.17 | 14.55 | 14.14 | 14.50 | 63,883 | +0.20(+1.37%) |
Aug 08, 2012 | 14.19 | 14.51 | 14.14 | 14.30 | 93,237 | -0.03(-0.24%) |
Aug 07, 2012 | 14.08 | 14.40 | 13.96 | 14.34 | 106,374 | +0.29(+2.06%) |
Aug 06, 2012 | 14.50 | 14.77 | 13.75 | 14.05 | 195,415 | -0.98(-6.51%) |
Aug 03, 2012 | 14.84 | 15.17 | 14.84 | 15.03 | 91,872 | +0.48(+3.34%) |
Aug 02, 2012 | 14.54 | 14.91 | 14.47 | 14.54 | 140,691 | -0.16(-1.10%) |
Aug 01, 2012 | 15.21 | 15.21 | 14.50 | 14.70 | 171,515 | -0.33(-2.21%) |
Jul 31, 2012 | 14.74 | 15.30 | 14.43 | 15.03 | 174,658 | +0.27(+1.84%) |
Jul 30, 2012 | 15.12 | 15.26 | 14.74 | 14.76 | 80,234 | -0.41(-2.69%) |
Jul 27, 2012 | 14.93 | 15.27 | 14.64 | 15.17 | 97,944 | +0.36(+2.41%) |
Jul 26, 2012 | 14.84 | 14.84 | 14.49 | 14.81 | 109,024 | +0.29(+1.99%) |
Jul 25, 2012 | 14.41 | 14.92 | 14.41 | 14.52 | 200,968 | +0.20(+1.43%) |
Jul 24, 2012 | 14.46 | 14.49 | 14.06 | 14.32 | 195,701 | -0.10(-0.71%) |
Jul 23, 2012 | 13.96 | 14.60 | 13.88 | 14.42 | 193,482 | +0.11(+0.77%) |
Jul 20, 2012 | 13.88 | 14.35 | 13.88 | 14.31 | 105,645 | +0.28(+2.00%) |
Jul 19, 2012 | 14.11 | 14.33 | 14.02 | 14.03 | 117,082 | +0.04(+0.30%) |
Jul 18, 2012 | 13.89 | 14.17 | 13.89 | 13.99 | 72,836 | +0.09(+0.61%) |
Jul 17, 2012 | 13.96 | 14.04 | 13.56 | 13.90 | 60,278 | +0.05(+0.37%) |
Jul 16, 2012 | 13.94 | 14.04 | 13.74 | 13.85 | 156,619 | -0.07(-0.49%) |
Jul 13, 2012 | 13.79 | 14.14 | 13.71 | 13.92 | 194,509 | +0.15(+1.11%) |
Jul 12, 2012 | 13.91 | 13.91 | 13.19 | 13.77 | 275,775 | -0.34(-2.41%) |
Jul 11, 2012 | 14.62 | 14.62 | 13.91 | 14.11 | 135,936 | -0.48(-3.27%) |
Jul 10, 2012 | 14.90 | 15.07 | 14.52 | 14.58 | 103,417 | -0.18(-1.21%) |
Jul 09, 2012 | 14.50 | 14.80 | 14.46 | 14.76 | 136,643 | +0.17(+1.17%) |
Jul 06, 2012 | 14.54 | 14.88 | 14.47 | 14.59 | 132,423 | -0.16(-1.10%) |
Jul 05, 2012 | 15.03 | 15.12 | 14.65 | 14.75 | 170,084 | -0.33(-2.20%) |
Jul 03, 2012 | 14.79 | 15.19 | 14.75 | 15.08 | 101,912 | +0.33(+2.25%) |
Jul 02, 2012 | 14.48 | 14.75 | 14.38 | 14.75 | 157,004 | +0.31(+2.18%) |
Jun 29, 2012 | 14.50 | 14.64 | 14.26 | 14.44 | 203,686 | +0.32(+2.29%) |
Jun 28, 2012 | 14.04 | 14.40 | 13.65 | 14.11 | 118,415 | -0.12(-0.84%) |
Jun 27, 2012 | 14.16 | 14.36 | 14.00 | 14.23 | 113,090 | +0.17(+1.21%) |
Jun 26, 2012 | 14.43 | 14.43 | 14.05 | 14.06 | 125,717 | -0.34(-2.36%) |
Jun 25, 2012 | 14.45 | 14.65 | 14.28 | 14.40 | 302,753 | -0.36(-2.42%) |
Jun 22, 2012 | 14.55 | 14.82 | 14.39 | 14.76 | 307,232 | +0.34(+2.36%) |
Jun 21, 2012 | 15.22 | 15.22 | 14.30 | 14.42 | 330,630 | -0.77(-5.04%) |
Jun 20, 2012 | 15.14 | 15.28 | 14.96 | 15.19 | 216,081 | +0.09(+0.62%) |
Jun 19, 2012 | 14.90 | 15.30 | 14.85 | 15.09 | 189,843 | +0.27(+1.84%) |
Jun 18, 2012 | 14.74 | 14.92 | 14.61 | 14.82 | 277,213 | -0.15(-1.02%) |
Jun 15, 2012 | 14.44 | 15.00 | 14.42 | 14.97 | 228,577 | +0.66(+4.58%) |
Jun 14, 2012 | 13.92 | 14.61 | 13.71 | 14.32 | 229,149 | +0.37(+2.68%) |
Jun 13, 2012 | 13.91 | 14.03 | 13.78 | 13.94 | 410,833 | -0.01(-0.06%) |
Jun 12, 2012 | 13.66 | 13.96 | 13.53 | 13.95 | 281,209 | +0.32(+2.37%) |
Jun 11, 2012 | 14.04 | 14.06 | 13.61 | 13.63 | 326,038 | -0.23(-1.66%) |
Jun 08, 2012 | 13.72 | 14.01 | 13.61 | 13.86 | 460,466 | -0.01(-0.09%) |
Jun 07, 2012 | 14.36 | 14.65 | 13.49 | 13.87 | 581,031 | -0.38(-2.69%) |
Jun 06, 2012 | 14.13 | 14.92 | 13.86 | 14.26 | 1,442,355 | -1.32(-8.49%) |
Jun 05, 2012 | 14.48 | 15.59 | 14.48 | 15.58 | 411,822 | +1.00(+6.83%) |
Jun 04, 2012 | 14.97 | 15.17 | 14.30 | 14.58 | 355,032 | -0.34(-2.28%) |
Jun 01, 2012 | 15.44 | 15.57 | 14.85 | 14.92 | 249,855 | -1.16(-7.20%) |
May 31, 2012 | 15.90 | 16.30 | 15.44 | 16.08 | 326,258 | +0.13(+0.80%) |
May 30, 2012 | 16.43 | 16.43 | 15.77 | 15.95 | 147,064 | -0.77(-4.63%) |
May 29, 2012 | 16.19 | 16.87 | 16.18 | 16.73 | 221,537 | +0.76(+4.74%) |
May 25, 2012 | 15.89 | 16.08 | 15.49 | 15.97 | 96,368 | +0.11(+0.70%) |
May 24, 2012 | 16.17 | 16.29 | 15.60 | 15.86 | 93,610 | -0.17(-1.06%) |
May 23, 2012 | 15.12 | 16.10 | 14.80 | 16.03 | 132,365 | +0.68(+4.43%) |
May 22, 2012 | 15.78 | 15.94 | 15.17 | 15.35 | 221,298 | -0.37(-2.33%) |
May 21, 2012 | 15.51 | 15.79 | 15.08 | 15.71 | 227,585 | +0.21(+1.37%) |
May 18, 2012 | 15.82 | 16.15 | 15.40 | 15.50 | 235,141 | -0.30(-1.88%) |
May 17, 2012 | 16.33 | 16.42 | 15.80 | 15.80 | 212,202 | -0.42(-2.57%) |
May 16, 2012 | 16.55 | 16.79 | 16.18 | 16.22 | 187,142 | -0.26(-1.55%) |
May 15, 2012 | 16.99 | 17.11 | 16.32 | 16.47 | 251,919 | -0.55(-3.25%) |
May 14, 2012 | 17.82 | 17.90 | 16.90 | 17.02 | 294,634 | -1.14(-6.28%) |
May 11, 2012 | 18.43 | 18.81 | 17.99 | 18.16 | 105,703 | -0.44(-2.38%) |
May 10, 2012 | 18.67 | 18.97 | 18.45 | 18.61 | 128,509 | +0.19(+1.02%) |
May 09, 2012 | 17.56 | 18.69 | 17.49 | 18.42 | 319,965 | +0.46(+2.56%) |
May 08, 2012 | 18.52 | 18.53 | 17.65 | 17.96 | 348,288 | -0.77(-4.13%) |
May 07, 2012 | 18.84 | 19.07 | 18.16 | 18.73 | 219,380 | -0.29(-1.52%) |
May 04, 2012 | 19.58 | 19.64 | 18.73 | 19.02 | 236,892 | -0.63(-3.20%) |
May 03, 2012 | 20.37 | 20.42 | 19.47 | 19.65 | 254,383 | -0.87(-4.23%) |
May 02, 2012 | 20.61 | 20.77 | 20.22 | 20.52 | 220,856 | -0.34(-1.63%) |
May 01, 2012 | 20.27 | 21.00 | 20.01 | 20.86 | 372,424 | +0.65(+3.20%) |
Apr 30, 2012 | 20.35 | 20.38 | 19.82 | 20.21 | 221,524 | -0.09(-0.42%) |
Apr 27, 2012 | 20.20 | 20.38 | 19.97 | 20.30 | 197,312 | +0.18(+0.89%) |
Apr 26, 2012 | 19.71 | 20.16 | 19.53 | 20.12 | 133,164 | +0.27(+1.37%) |
Apr 25, 2012 | 19.67 | 19.92 | 19.46 | 19.85 | 198,636 | +0.45(+2.32%) |
Apr 24, 2012 | 19.38 | 19.82 | 19.10 | 19.40 | 179,233 | +0.05(+0.26%) |
Apr 23, 2012 | 18.72 | 19.51 | 18.33 | 19.35 | 227,122 | +0.36(+1.88%) |
Apr 20, 2012 | 19.64 | 19.65 | 18.78 | 18.99 | 221,017 | -0.27(-1.41%) |
Apr 19, 2012 | 19.68 | 19.88 | 19.02 | 19.26 | 240,130 | -0.45(-2.29%) |
Apr 18, 2012 | 20.07 | 20.40 | 19.57 | 19.71 | 185,766 | -0.40(-1.99%) |
Apr 17, 2012 | 19.48 | 20.30 | 19.42 | 20.11 | 228,111 | +0.80(+4.14%) |
Apr 16, 2012 | 19.79 | 20.09 | 19.08 | 19.31 | 175,737 | -0.37(-1.90%) |
Apr 13, 2012 | 19.90 | 20.16 | 19.63 | 19.69 | 180,144 | -0.26(-1.32%) |
Apr 12, 2012 | 19.53 | 20.32 | 19.40 | 19.95 | 266,746 | +0.40(+2.05%) |
Apr 11, 2012 | 19.06 | 19.74 | 19.03 | 19.55 | 387,740 | +0.88(+4.74%) |
Apr 10, 2012 | 19.91 | 19.99 | 18.42 | 18.67 | 414,556 | -1.24(-6.24%) |
Apr 09, 2012 | 20.00 | 20.27 | 19.66 | 19.91 | 246,861 | -0.59(-2.86%) |
Apr 05, 2012 | 20.25 | 20.76 | 20.02 | 20.50 | 819,489 | +0.55(+2.77%) |
Apr 04, 2012 | 22.22 | 22.50 | 19.41 | 19.94 | 2,045,652 | -0.75(-3.62%) |
Apr 03, 2012 | 20.07 | 21.10 | 20.07 | 20.69 | 798,597 | +0.71(+3.53%) |