Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.48 | 18.48 | 18.12 | 18.29 | 151,858 | -0.04(-0.23%) |
Apr 29, 2013 | 18.68 | 18.79 | 18.32 | 18.33 | 80,958 | -0.28(-1.50%) |
Apr 26, 2013 | 18.47 | 18.67 | 18.46 | 18.61 | 113,978 | +0.15(+0.79%) |
Apr 25, 2013 | 18.35 | 18.55 | 18.20 | 18.46 | 82,487 | +0.11(+0.60%) |
Apr 24, 2013 | 18.31 | 18.37 | 18.13 | 18.35 | 102,044 | +0.10(+0.53%) |
Apr 23, 2013 | 18.08 | 18.29 | 17.95 | 18.26 | 130,633 | +0.28(+1.56%) |
Apr 22, 2013 | 18.01 | 18.07 | 17.68 | 17.98 | 128,845 | +0.07(+0.37%) |
Apr 19, 2013 | 17.82 | 18.03 | 17.82 | 17.91 | 66,301 | +0.07(+0.37%) |
Apr 18, 2013 | 17.58 | 17.93 | 17.42 | 17.84 | 121,620 | +0.36(+2.05%) |
Apr 17, 2013 | 17.91 | 17.92 | 17.42 | 17.49 | 115,076 | -0.41(-2.28%) |
Apr 16, 2013 | 17.86 | 18.01 | 17.76 | 17.89 | 122,623 | +0.13(+0.75%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.73 | 17.76 | 119,891 | -0.66(-3.57%) |
Apr 12, 2013 | 18.34 | 18.44 | 18.19 | 18.42 | 134,544 | +0.10(+0.53%) |
Apr 11, 2013 | 18.21 | 18.40 | 18.15 | 18.32 | 140,332 | +0.23(+1.28%) |
Apr 10, 2013 | 17.83 | 18.13 | 17.76 | 18.09 | 109,254 | +0.28(+1.57%) |
Apr 09, 2013 | 18.12 | 18.17 | 17.70 | 17.81 | 129,128 | -0.36(-1.98%) |
Apr 08, 2013 | 18.29 | 18.29 | 17.91 | 18.17 | 109,867 | -0.06(-0.33%) |
Apr 05, 2013 | 17.73 | 18.34 | 17.73 | 18.23 | 147,011 | +0.35(+1.94%) |
Apr 04, 2013 | 17.73 | 17.89 | 17.69 | 17.88 | 82,678 | +0.18(+1.03%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.64 | 17.70 | 147,833 | -0.21(-1.16%) |
Apr 02, 2013 | 17.98 | 18.11 | 17.70 | 17.90 | 122,765 | -0.01(-0.07%) |
Apr 01, 2013 | 18.34 | 18.39 | 17.76 | 17.92 | 205,436 | -0.39(-2.13%) |
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.31 | 439,831 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,274 | +0.49(+2.92%) |
Mar 26, 2013 | 16.85 | 17.10 | 16.82 | 16.90 | 122,837 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.85 | 180,820 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,823 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,731 | -0.06(-0.36%) |
Mar 20, 2013 | 16.64 | 16.77 | 16.49 | 16.65 | 225,278 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,029 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.60 | 16.83 | 248,422 | -0.36(-2.09%) |
Mar 15, 2013 | 17.27 | 17.27 | 17.03 | 17.19 | 179,689 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,955 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,743 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,873 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.91 | 16.96 | 37,356 | -0.16(-0.94%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,902 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,549 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,702 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.27 | 17.12 | 17.22 | 51,157 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,304 | +0.17(+1.02%) |
Mar 01, 2013 | 16.85 | 17.06 | 16.82 | 17.04 | 59,108 | +0.22(+1.28%) |
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,825 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.28 | 16.86 | 17.06 | 98,198 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,737 | +0.08(+0.46%) |
Feb 25, 2013 | 17.12 | 17.17 | 16.86 | 16.88 | 97,445 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,317 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,337 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.36 | 16.97 | 17.05 | 141,733 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,050 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,137 | +0.00(+0.00%) |
Feb 14, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 60,997 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,540 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.70 | 16.90 | 65,121 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,140 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.15 | 16.94 | 17.09 | 53,386 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,808 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.87 | 17.15 | 145,217 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,701 | +0.04(+0.25%) |
Feb 01, 2013 | 16.99 | 17.24 | 16.70 | 16.93 | 207,927 | -0.07(-0.39%) |
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 17.00 | 267,100 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,211 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.34 | 16.97 | 17.04 | 134,830 | -0.17(-1.01%) |
Jan 28, 2013 | 17.15 | 17.30 | 16.87 | 17.22 | 123,833 | +0.12(+0.70%) |
Jan 25, 2013 | 17.15 | 17.18 | 16.89 | 17.10 | 128,144 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.31 | 16.87 | 17.09 | 129,104 | -0.03(-0.18%) |
Jan 23, 2013 | 17.12 | 17.14 | 16.93 | 17.12 | 111,630 | +0.00(+0.00%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 17.12 | 165,251 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.76 | 16.93 | 174,264 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.52 | 16.80 | 164,965 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.49 | 109,673 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,353 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,346 | -0.14(-0.84%) |
Jan 11, 2013 | 16.88 | 17.18 | 16.74 | 17.16 | 120,771 | +0.32(+1.92%) |
Jan 10, 2013 | 16.45 | 16.85 | 16.41 | 16.83 | 149,105 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,697 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.24 | 16.40 | 73,730 | +0.05(+0.33%) |
Jan 07, 2013 | 16.16 | 16.34 | 16.13 | 16.34 | 72,085 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.19 | 70,354 | +0.07(+0.45%) |
Jan 03, 2013 | 16.22 | 16.30 | 16.05 | 16.12 | 120,312 | -0.06(-0.37%) |
Jan 02, 2013 | 16.14 | 16.22 | 16.07 | 16.18 | 96,131 | +0.11(+0.67%) |
Dec 31, 2012 | 15.92 | 16.07 | 15.92 | 16.07 | 41,451 | +0.16(+0.98%) |
Dec 28, 2012 | 15.92 | 16.03 | 15.74 | 15.91 | 41,352 | -0.07(-0.41%) |
Dec 27, 2012 | 15.88 | 16.01 | 15.62 | 15.98 | 70,297 | +0.14(+0.87%) |
Dec 26, 2012 | 15.79 | 15.88 | 15.58 | 15.84 | 21,908 | +0.05(+0.30%) |
Dec 24, 2012 | 15.85 | 15.88 | 15.70 | 15.79 | 35,123 | -0.11(-0.72%) |
Dec 21, 2012 | 15.70 | 15.95 | 15.55 | 15.91 | 207,873 | +0.22(+1.38%) |
Dec 20, 2012 | 15.55 | 15.70 | 15.49 | 15.69 | 114,991 | +0.13(+0.81%) |
Dec 19, 2012 | 15.58 | 15.61 | 15.52 | 15.56 | 70,042 | -0.05(-0.31%) |
Dec 18, 2012 | 15.54 | 15.61 | 15.53 | 15.61 | 79,600 | +0.08(+0.50%) |
Dec 17, 2012 | 15.50 | 15.56 | 15.46 | 15.53 | 61,265 | +0.04(+0.27%) |
Dec 14, 2012 | 15.31 | 15.55 | 15.31 | 15.49 | 226,843 | +0.15(+0.98%) |
Dec 13, 2012 | 15.44 | 15.44 | 15.28 | 15.34 | 50,855 | -0.01(-0.04%) |
Dec 12, 2012 | 15.41 | 15.46 | 15.31 | 15.35 | 85,083 | -0.16(-1.03%) |
Dec 11, 2012 | 15.40 | 15.53 | 15.37 | 15.51 | 93,804 | +0.05(+0.31%) |
Dec 10, 2012 | 15.45 | 15.53 | 15.31 | 15.46 | 52,991 | +0.02(+0.11%) |
Dec 07, 2012 | 15.57 | 15.57 | 15.36 | 15.44 | 60,406 | -0.14(-0.87%) |
Dec 06, 2012 | 15.41 | 15.58 | 15.37 | 15.58 | 47,055 | +0.13(+0.84%) |
Dec 05, 2012 | 15.38 | 15.47 | 15.31 | 15.45 | 103,316 | +0.08(+0.54%) |
Dec 04, 2012 | 15.39 | 15.49 | 15.31 | 15.37 | 53,524 | -0.11(-0.69%) |
Nov 30, 2012 | 15.48 | 15.59 | 15.21 | 15.47 | 116,258 | -0.06(-0.38%) |
Nov 29, 2012 | 15.50 | 15.66 | 15.43 | 15.53 | 48,402 | +0.09(+0.57%) |
Nov 28, 2012 | 15.35 | 15.49 | 15.24 | 15.44 | 49,617 | +0.04(+0.27%) |
Nov 27, 2012 | 15.39 | 15.49 | 15.25 | 15.40 | 68,023 | +0.04(+0.27%) |
Nov 26, 2012 | 15.24 | 15.37 | 15.24 | 15.36 | 83,895 | +0.14(+0.89%) |
Nov 23, 2012 | 15.27 | 15.31 | 15.12 | 15.22 | 17,439 | +0.00(+0.00%) |
Nov 21, 2012 | 15.09 | 15.33 | 15.05 | 15.22 | 41,364 | +0.08(+0.51%) |
Nov 20, 2012 | 15.17 | 15.20 | 14.98 | 15.15 | 40,931 | +0.01(+0.04%) |
Nov 19, 2012 | 14.98 | 15.20 | 14.94 | 15.14 | 102,016 | +0.21(+1.38%) |
Nov 16, 2012 | 14.81 | 14.96 | 14.75 | 14.94 | 92,392 | +0.05(+0.36%) |
Nov 15, 2012 | 14.71 | 14.95 | 14.69 | 14.88 | 116,060 | +0.15(+1.00%) |
Nov 14, 2012 | 14.76 | 14.79 | 14.73 | 14.73 | 86,735 | -0.05(-0.32%) |
Nov 13, 2012 | 14.97 | 14.97 | 14.75 | 14.78 | 63,710 | -0.11(-0.71%) |
Nov 12, 2012 | 14.88 | 14.99 | 14.86 | 14.89 | 59,479 | -0.01(-0.08%) |
Nov 09, 2012 | 14.95 | 15.04 | 14.86 | 14.90 | 78,108 | -0.12(-0.79%) |
Nov 08, 2012 | 15.04 | 15.12 | 14.97 | 15.02 | 101,620 | +0.01(+0.04%) |
Nov 07, 2012 | 14.95 | 15.18 | 14.95 | 15.01 | 90,526 | -0.06(-0.43%) |
Nov 06, 2012 | 15.14 | 15.22 | 15.01 | 15.08 | 68,643 | -0.14(-0.93%) |
Nov 05, 2012 | 15.04 | 15.32 | 14.98 | 15.22 | 59,251 | +0.17(+1.10%) |
Nov 02, 2012 | 15.05 | 15.14 | 14.95 | 15.05 | 50,180 | +0.00(+0.00%) |
Nov 01, 2012 | 14.87 | 15.11 | 14.72 | 15.05 | 72,412 | +0.16(+1.07%) |
Oct 31, 2012 | 15.12 | 15.12 | 14.60 | 14.89 | 63,386 | -0.11(-0.71%) |
Oct 26, 2012 | 15.22 | 15.00 | 15.00 | 15.00 | 36,435 | -0.25(-1.63%) |
Oct 25, 2012 | 15.38 | 15.45 | 15.05 | 15.25 | 75,269 | -0.09(-0.62%) |
Oct 24, 2012 | 15.33 | 15.34 | 15.25 | 15.34 | 52,614 | +0.03(+0.19%) |
Oct 23, 2012 | 15.25 | 15.34 | 15.13 | 15.31 | 54,256 | +0.06(+0.39%) |
Oct 19, 2012 | 15.34 | 15.43 | 15.18 | 15.25 | 76,561 | -0.15(-1.00%) |
Oct 18, 2012 | 15.44 | 15.51 | 15.37 | 15.41 | 39,699 | -0.05(-0.34%) |
Oct 17, 2012 | 15.34 | 15.49 | 15.32 | 15.46 | 22,481 | +0.09(+0.58%) |
Oct 16, 2012 | 15.46 | 15.50 | 15.23 | 15.37 | 53,198 | -0.09(-0.57%) |
Oct 15, 2012 | 15.34 | 15.51 | 15.17 | 15.46 | 104,858 | +0.09(+0.61%) |
Oct 12, 2012 | 15.53 | 15.56 | 15.35 | 15.37 | 60,619 | -0.18(-1.18%) |
Oct 11, 2012 | 15.61 | 15.66 | 15.47 | 15.55 | 35,252 | +0.05(+0.34%) |
Oct 10, 2012 | 15.41 | 15.50 | 15.37 | 15.50 | 39,517 | +0.07(+0.46%) |
Oct 09, 2012 | 15.63 | 15.67 | 15.34 | 15.42 | 51,429 | -0.14(-0.91%) |
Oct 08, 2012 | 15.60 | 15.61 | 15.49 | 15.57 | 74,005 | -0.04(-0.26%) |
Oct 05, 2012 | 15.67 | 15.73 | 15.55 | 15.61 | 38,763 | -0.06(-0.41%) |
Oct 04, 2012 | 15.74 | 15.78 | 15.60 | 15.67 | 95,329 | +0.01(+0.04%) |
Oct 03, 2012 | 15.24 | 15.68 | 15.19 | 15.67 | 205,650 | +0.47(+3.07%) |
Oct 02, 2012 | 15.15 | 15.25 | 15.04 | 15.20 | 66,101 | +0.12(+0.78%) |
Oct 01, 2012 | 15.08 | 15.19 | 14.98 | 15.08 | 50,212 | +0.04(+0.27%) |
Sep 28, 2012 | 15.05 | 15.19 | 15.04 | 15.04 | 125,713 | -0.08(-0.55%) |
Sep 27, 2012 | 15.13 | 15.17 | 14.99 | 15.12 | 226,817 | +0.01(+0.08%) |
Sep 26, 2012 | 15.02 | 15.26 | 14.91 | 15.11 | 155,311 | +0.13(+0.87%) |
Sep 25, 2012 | 15.00 | 15.09 | 14.90 | 14.98 | 177,970 | +0.02(+0.12%) |
Sep 24, 2012 | 14.88 | 15.07 | 14.88 | 14.96 | 82,265 | +0.09(+0.62%) |
Sep 21, 2012 | 14.81 | 15.08 | 14.81 | 14.87 | 166,098 | +0.01(+0.04%) |
Sep 20, 2012 | 14.82 | 14.90 | 14.73 | 14.87 | 62,817 | +0.03(+0.24%) |
Sep 19, 2012 | 14.69 | 14.86 | 14.69 | 14.83 | 110,817 | +0.13(+0.91%) |
Sep 18, 2012 | 14.74 | 14.75 | 14.62 | 14.70 | 64,920 | -0.01(-0.04%) |
Sep 17, 2012 | 14.76 | 14.76 | 14.65 | 14.70 | 66,976 | -0.06(-0.39%) |
Sep 14, 2012 | 14.74 | 14.81 | 14.68 | 14.76 | 69,883 | +0.06(+0.40%) |
Sep 13, 2012 | 14.61 | 14.81 | 14.61 | 14.70 | 78,547 | +0.06(+0.40%) |
Sep 12, 2012 | 14.79 | 14.79 | 14.58 | 14.65 | 61,609 | -0.06(-0.43%) |
Sep 11, 2012 | 14.58 | 14.73 | 14.42 | 14.71 | 102,332 | +0.12(+0.84%) |
Sep 10, 2012 | 14.49 | 14.71 | 14.38 | 14.59 | 142,538 | +0.12(+0.80%) |
Sep 07, 2012 | 14.39 | 14.49 | 14.31 | 14.47 | 77,335 | +0.08(+0.57%) |
Sep 06, 2012 | 14.33 | 14.46 | 14.29 | 14.39 | 92,896 | +0.14(+0.98%) |
Sep 05, 2012 | 14.43 | 14.43 | 14.24 | 14.25 | 53,859 | -0.12(-0.85%) |
Sep 04, 2012 | 14.43 | 14.44 | 14.16 | 14.37 | 84,430 | -0.05(-0.32%) |
Aug 31, 2012 | 14.27 | 14.49 | 14.17 | 14.42 | 108,948 | +0.21(+1.47%) |
Aug 30, 2012 | 14.15 | 14.23 | 14.12 | 14.21 | 50,020 | -0.01(-0.04%) |
Aug 29, 2012 | 14.13 | 14.22 | 14.05 | 14.22 | 33,378 | +0.15(+1.07%) |
Aug 27, 2012 | 14.08 | 14.15 | 14.00 | 14.06 | 44,935 | -0.02(-0.16%) |
Aug 24, 2012 | 14.02 | 14.13 | 13.99 | 14.09 | 88,720 | +0.04(+0.29%) |
Aug 23, 2012 | 14.08 | 14.12 | 13.95 | 14.05 | 35,181 | -0.05(-0.33%) |
Aug 22, 2012 | 14.10 | 14.11 | 13.90 | 14.09 | 59,068 | +0.02(+0.12%) |
Aug 21, 2012 | 13.98 | 14.15 | 13.83 | 14.08 | 96,005 | +0.12(+0.83%) |
Aug 20, 2012 | 13.93 | 14.01 | 13.91 | 13.96 | 57,309 | -0.03(-0.25%) |
Aug 17, 2012 | 13.89 | 14.01 | 13.79 | 13.99 | 77,865 | +0.08(+0.54%) |
Aug 16, 2012 | 13.91 | 14.03 | 13.82 | 13.92 | 43,558 | -0.02(-0.17%) |
Aug 15, 2012 | 13.83 | 13.95 | 13.83 | 13.94 | 33,766 | +0.12(+0.88%) |
Aug 14, 2012 | 13.93 | 14.07 | 13.77 | 13.82 | 27,316 | -0.08(-0.54%) |
Aug 13, 2012 | 13.93 | 14.02 | 13.76 | 13.90 | 18,341 | -0.08(-0.54%) |
Aug 10, 2012 | 13.93 | 14.02 | 13.71 | 13.97 | 51,198 | -0.05(-0.37%) |
Aug 09, 2012 | 13.88 | 14.08 | 13.86 | 14.02 | 28,851 | +0.16(+1.13%) |
Aug 08, 2012 | 14.05 | 14.13 | 13.80 | 13.87 | 41,221 | -0.26(-1.81%) |
Aug 07, 2012 | 13.93 | 14.16 | 13.80 | 14.12 | 128,836 | +0.25(+1.80%) |
Aug 06, 2012 | 13.78 | 13.91 | 13.76 | 13.87 | 35,041 | +0.09(+0.67%) |
Aug 03, 2012 | 13.72 | 13.86 | 13.69 | 13.78 | 56,147 | +0.07(+0.51%) |
Aug 02, 2012 | 13.56 | 13.78 | 13.55 | 13.71 | 25,451 | +0.14(+1.03%) |
Aug 01, 2012 | 13.73 | 13.81 | 13.56 | 13.57 | 78,032 | -0.10(-0.72%) |
Jul 31, 2012 | 13.81 | 13.93 | 13.65 | 13.67 | 64,184 | -0.13(-0.93%) |
Jul 30, 2012 | 13.71 | 13.90 | 13.71 | 13.80 | 47,067 | +0.10(+0.76%) |
Jul 27, 2012 | 13.77 | 13.77 | 13.63 | 13.69 | 43,966 | +0.01(+0.04%) |
Jul 26, 2012 | 13.68 | 13.80 | 13.52 | 13.69 | 91,739 | +0.04(+0.30%) |
Jul 25, 2012 | 13.70 | 13.73 | 13.54 | 13.65 | 33,812 | -0.01(-0.08%) |
Jul 24, 2012 | 13.72 | 13.73 | 13.61 | 13.66 | 54,733 | -0.03(-0.25%) |
Jul 23, 2012 | 13.50 | 13.70 | 13.50 | 13.69 | 79,981 | -0.01(-0.04%) |
Jul 20, 2012 | 13.45 | 13.70 | 13.27 | 13.70 | 100,754 | +0.19(+1.38%) |
Jul 19, 2012 | 13.68 | 13.71 | 13.48 | 13.51 | 50,010 | -0.13(-0.98%) |
Jul 18, 2012 | 13.49 | 13.66 | 13.44 | 13.65 | 92,994 | +0.10(+0.73%) |
Jul 17, 2012 | 13.41 | 13.65 | 13.36 | 13.55 | 121,668 | +0.20(+1.52%) |
Jul 16, 2012 | 13.33 | 13.39 | 13.33 | 13.34 | 31,178 | -0.07(-0.52%) |
Jul 13, 2012 | 13.24 | 13.43 | 13.22 | 13.41 | 97,234 | +0.21(+1.58%) |
Jul 12, 2012 | 13.04 | 13.25 | 13.01 | 13.20 | 84,451 | +0.08(+0.62%) |
Jul 11, 2012 | 13.16 | 13.18 | 13.09 | 13.12 | 49,112 | -0.01(-0.04%) |
Jul 10, 2012 | 13.19 | 13.23 | 13.04 | 13.13 | 52,652 | +0.03(+0.27%) |
Jul 09, 2012 | 13.05 | 13.11 | 13.01 | 13.09 | 37,647 | -0.01(-0.04%) |
Jul 06, 2012 | 13.06 | 13.23 | 13.01 | 13.10 | 43,643 | -0.04(-0.31%) |
Jul 05, 2012 | 13.09 | 13.37 | 12.98 | 13.14 | 159,858 | +0.05(+0.36%) |
Jul 03, 2012 | 13.00 | 13.16 | 12.94 | 13.09 | 77,077 | +0.06(+0.45%) |
Jul 02, 2012 | 12.89 | 13.04 | 12.75 | 13.04 | 66,613 | +0.18(+1.40%) |
Jun 29, 2012 | 12.83 | 12.89 | 12.71 | 12.86 | 107,207 | +0.17(+1.37%) |
Jun 28, 2012 | 12.51 | 12.69 | 12.48 | 12.68 | 55,362 | +0.07(+0.55%) |
Jun 27, 2012 | 12.41 | 12.69 | 12.28 | 12.61 | 127,044 | +0.23(+1.83%) |
Jun 26, 2012 | 12.41 | 12.43 | 12.21 | 12.39 | 108,437 | +0.01(+0.05%) |
Jun 25, 2012 | 12.32 | 12.41 | 12.29 | 12.38 | 55,482 | -0.04(-0.32%) |
Jun 22, 2012 | 12.26 | 12.55 | 12.17 | 12.42 | 188,165 | +0.18(+1.44%) |
Jun 21, 2012 | 12.43 | 12.43 | 12.17 | 12.24 | 159,080 | -0.20(-1.60%) |
Jun 20, 2012 | 12.56 | 12.62 | 12.43 | 12.44 | 79,926 | -0.09(-0.73%) |
Jun 19, 2012 | 12.51 | 12.59 | 12.48 | 12.53 | 87,912 | +0.02(+0.18%) |
Jun 18, 2012 | 12.41 | 12.56 | 12.41 | 12.51 | 98,506 | +0.02(+0.18%) |
Jun 15, 2012 | 12.55 | 12.55 | 12.30 | 12.49 | 127,849 | -0.03(-0.23%) |
Jun 14, 2012 | 12.28 | 12.53 | 12.28 | 12.52 | 61,223 | +0.23(+1.86%) |
Jun 13, 2012 | 12.29 | 12.40 | 12.15 | 12.29 | 79,933 | -0.01(-0.09%) |
Jun 12, 2012 | 12.52 | 12.52 | 12.24 | 12.30 | 120,884 | -0.15(-1.19%) |
Jun 11, 2012 | 12.48 | 12.49 | 12.40 | 12.45 | 120,721 | -0.02(-0.14%) |
Jun 08, 2012 | 12.36 | 12.53 | 12.34 | 12.47 | 86,958 | +0.07(+0.55%) |
Jun 07, 2012 | 12.47 | 12.50 | 12.36 | 12.40 | 109,713 | +0.01(+0.05%) |
Jun 06, 2012 | 12.18 | 12.40 | 12.04 | 12.39 | 103,005 | +0.26(+2.16%) |
Jun 05, 2012 | 12.03 | 12.13 | 11.95 | 12.13 | 72,673 | +0.09(+0.71%) |
Jun 04, 2012 | 12.00 | 12.06 | 11.80 | 12.04 | 128,070 | +0.07(+0.57%) |
Jun 01, 2012 | 11.80 | 12.00 | 11.79 | 11.97 | 123,939 | +0.05(+0.38%) |
May 31, 2012 | 11.83 | 12.03 | 11.75 | 11.93 | 293,008 | +0.14(+1.21%) |
May 30, 2012 | 11.78 | 12.53 | 11.78 | 11.79 | 81,841 | -0.09(-0.72%) |
May 29, 2012 | 12.01 | 12.05 | 11.79 | 11.87 | 85,204 | -0.10(-0.86%) |
May 25, 2012 | 11.87 | 12.01 | 11.83 | 11.97 | 70,184 | +0.08(+0.67%) |
May 24, 2012 | 11.87 | 11.91 | 11.79 | 11.90 | 64,250 | +0.04(+0.34%) |
May 23, 2012 | 11.91 | 11.91 | 11.78 | 11.86 | 86,221 | -0.15(-1.23%) |
May 22, 2012 | 12.23 | 12.31 | 11.88 | 12.00 | 105,497 | -0.23(-1.91%) |
May 21, 2012 | 12.25 | 12.29 | 12.13 | 12.24 | 65,191 | +0.01(+0.09%) |
May 18, 2012 | 12.42 | 12.45 | 12.20 | 12.23 | 115,249 | -0.21(-1.65%) |
May 17, 2012 | 12.56 | 12.66 | 12.43 | 12.43 | 92,978 | -0.14(-1.13%) |
May 16, 2012 | 12.70 | 12.71 | 12.56 | 12.57 | 96,566 | -0.12(-0.94%) |
May 15, 2012 | 12.55 | 12.72 | 12.55 | 12.69 | 74,768 | +0.14(+1.09%) |
May 14, 2012 | 12.65 | 12.69 | 12.55 | 12.56 | 34,383 | -0.19(-1.52%) |
May 11, 2012 | 12.76 | 12.85 | 12.69 | 12.75 | 93,071 | -0.03(-0.27%) |
May 10, 2012 | 12.74 | 12.94 | 12.69 | 12.78 | 82,167 | +0.10(+0.76%) |
May 09, 2012 | 12.69 | 12.75 | 12.68 | 12.69 | 57,435 | -0.02(-0.18%) |
May 08, 2012 | 12.66 | 12.84 | 12.66 | 12.71 | 67,722 | +0.04(+0.31%) |
May 07, 2012 | 12.65 | 12.80 | 12.60 | 12.67 | 81,825 | -0.03(-0.27%) |
May 04, 2012 | 12.58 | 12.72 | 12.48 | 12.70 | 137,410 | +0.05(+0.41%) |
May 03, 2012 | 12.65 | 12.68 | 12.55 | 12.65 | 88,341 | +0.03(+0.23%) |
May 02, 2012 | 12.63 | 12.67 | 12.49 | 12.63 | 53,261 | -0.05(-0.36%) |