Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.99 | 23.99 | 23.68 | 23.74 | 0 | -0.10(-0.41%) |
Apr 29, 2013 | 23.67 | 23.98 | 23.47 | 23.84 | 106,382 | +0.30(+1.29%) |
Apr 26, 2013 | 23.69 | 23.75 | 23.49 | 23.53 | 95,139 | -0.16(-0.66%) |
Apr 25, 2013 | 23.28 | 23.96 | 23.12 | 23.69 | 206,268 | +0.54(+2.34%) |
Apr 24, 2013 | 22.98 | 23.33 | 22.81 | 23.15 | 149,216 | +0.25(+1.11%) |
Apr 23, 2013 | 22.22 | 22.89 | 21.90 | 22.89 | 172,032 | +0.22(+0.98%) |
Apr 22, 2013 | 22.46 | 23.23 | 21.99 | 22.67 | 249,938 | +0.87(+3.98%) |
Apr 19, 2013 | 21.70 | 21.99 | 21.66 | 21.80 | 108,725 | +0.07(+0.30%) |
Apr 18, 2013 | 21.67 | 21.82 | 21.61 | 21.74 | 165,370 | +0.03(+0.15%) |
Apr 17, 2013 | 21.71 | 21.84 | 21.48 | 21.71 | 97,975 | -0.11(-0.53%) |
Apr 16, 2013 | 21.76 | 21.95 | 21.61 | 21.82 | 224,634 | +0.16(+0.76%) |
Apr 15, 2013 | 22.06 | 22.24 | 21.60 | 21.66 | 146,012 | -0.43(-1.97%) |
Apr 12, 2013 | 21.66 | 22.12 | 21.50 | 22.09 | 113,549 | +0.41(+1.89%) |
Apr 11, 2013 | 21.40 | 21.77 | 21.33 | 21.68 | 101,969 | +0.19(+0.88%) |
Apr 10, 2013 | 21.14 | 21.58 | 21.05 | 21.49 | 76,269 | +0.40(+1.90%) |
Apr 09, 2013 | 21.17 | 21.23 | 20.86 | 21.09 | 107,575 | -0.10(-0.46%) |
Apr 08, 2013 | 21.00 | 21.19 | 20.87 | 21.19 | 95,965 | +0.32(+1.53%) |
Apr 05, 2013 | 20.40 | 20.89 | 20.40 | 20.87 | 91,424 | +0.17(+0.83%) |
Apr 04, 2013 | 20.52 | 20.81 | 20.47 | 20.70 | 162,063 | +0.27(+1.32%) |
Apr 03, 2013 | 20.60 | 20.63 | 20.08 | 20.43 | 140,451 | -0.20(-0.95%) |
Apr 02, 2013 | 20.38 | 20.75 | 20.38 | 20.62 | 171,424 | +0.30(+1.49%) |
Apr 01, 2013 | 20.02 | 20.49 | 20.02 | 20.32 | 177,294 | +0.30(+1.51%) |
Mar 28, 2013 | 19.99 | 20.21 | 19.85 | 20.02 | 92,469 | +0.07(+0.37%) |
Mar 27, 2013 | 19.63 | 20.01 | 19.44 | 19.94 | 69,400 | +0.14(+0.70%) |
Mar 26, 2013 | 19.75 | 19.92 | 19.53 | 19.81 | 62,400 | +0.10(+0.50%) |
Mar 25, 2013 | 19.69 | 19.77 | 19.42 | 19.71 | 160,248 | +0.02(+0.12%) |
Mar 22, 2013 | 19.65 | 19.76 | 19.44 | 19.68 | 84,500 | +0.02(+0.12%) |
Mar 21, 2013 | 19.19 | 19.89 | 19.19 | 19.66 | 91,711 | +0.29(+1.47%) |
Mar 20, 2013 | 19.40 | 19.48 | 19.23 | 19.37 | 136,359 | +0.09(+0.46%) |
Mar 19, 2013 | 19.34 | 19.57 | 19.04 | 19.28 | 98,877 | -0.18(-0.92%) |
Mar 18, 2013 | 19.16 | 19.59 | 19.10 | 19.46 | 99,858 | +0.12(+0.63%) |
Mar 15, 2013 | 19.56 | 19.63 | 19.28 | 19.34 | 138,110 | -0.19(-0.96%) |
Mar 14, 2013 | 19.32 | 19.67 | 19.32 | 19.53 | 145,560 | +0.43(+2.26%) |
Mar 13, 2013 | 20.22 | 20.22 | 18.81 | 19.10 | 119,565 | -1.07(-5.30%) |
Mar 12, 2013 | 20.31 | 20.31 | 20.12 | 20.16 | 103,684 | -0.13(-0.64%) |
Mar 11, 2013 | 20.24 | 20.46 | 19.95 | 20.29 | 139,322 | +0.06(+0.28%) |
Mar 08, 2013 | 20.38 | 20.38 | 20.13 | 20.24 | 64,914 | -0.12(-0.60%) |
Mar 07, 2013 | 20.25 | 20.45 | 20.18 | 20.36 | 118,239 | +0.07(+0.32%) |
Mar 06, 2013 | 20.47 | 20.72 | 20.23 | 20.29 | 123,849 | -0.19(-0.92%) |
Mar 05, 2013 | 19.85 | 20.60 | 19.85 | 20.48 | 362,357 | +0.26(+1.29%) |
Mar 04, 2013 | 20.75 | 20.86 | 19.80 | 20.22 | 182,853 | -0.60(-2.90%) |
Mar 01, 2013 | 20.17 | 20.96 | 20.13 | 20.82 | 98,717 | +0.39(+1.92%) |
Feb 28, 2013 | 20.54 | 20.82 | 20.07 | 20.43 | 122,369 | +0.40(+1.99%) |
Feb 27, 2013 | 19.32 | 20.20 | 19.21 | 20.03 | 177,324 | +0.57(+2.93%) |
Feb 26, 2013 | 18.70 | 19.79 | 18.58 | 19.46 | 188,394 | +0.90(+4.88%) |
Feb 25, 2013 | 19.28 | 19.41 | 18.54 | 18.56 | 150,988 | -0.69(-3.60%) |
Feb 22, 2013 | 19.46 | 19.46 | 19.05 | 19.25 | 128,811 | -0.08(-0.42%) |
Feb 21, 2013 | 19.26 | 19.45 | 19.09 | 19.33 | 46,940 | +0.03(+0.17%) |
Feb 20, 2013 | 19.46 | 19.57 | 19.30 | 19.30 | 46,813 | -0.26(-1.33%) |
Feb 19, 2013 | 19.40 | 19.57 | 19.21 | 19.56 | 96,243 | +0.12(+0.63%) |
Feb 15, 2013 | 19.52 | 19.56 | 19.13 | 19.44 | 80,982 | +0.06(+0.29%) |
Feb 14, 2013 | 18.66 | 19.45 | 18.66 | 19.38 | 33,115 | +0.21(+1.11%) |
Feb 13, 2013 | 18.99 | 19.19 | 18.92 | 19.17 | 50,842 | +0.25(+1.34%) |
Feb 12, 2013 | 18.66 | 18.97 | 18.53 | 18.92 | 37,812 | +0.33(+1.75%) |
Feb 11, 2013 | 18.51 | 18.73 | 18.51 | 18.59 | 61,500 | -0.01(-0.04%) |
Feb 08, 2013 | 17.82 | 18.74 | 17.72 | 18.60 | 85,652 | +0.86(+4.83%) |
Feb 07, 2013 | 17.58 | 17.83 | 17.33 | 17.74 | 98,563 | +0.12(+0.69%) |
Feb 06, 2013 | 17.51 | 17.64 | 17.26 | 17.62 | 32,984 | +0.32(+1.84%) |
Feb 04, 2013 | 17.65 | 17.77 | 17.24 | 17.30 | 96,567 | -0.39(-2.21%) |
Feb 01, 2013 | 17.82 | 17.92 | 17.55 | 17.69 | 64,803 | -0.01(-0.05%) |
Jan 31, 2013 | 18.08 | 18.55 | 17.64 | 17.70 | 106,560 | -0.10(-0.55%) |
Jan 30, 2013 | 17.53 | 18.04 | 17.31 | 17.80 | 116,538 | +0.35(+2.01%) |
Jan 29, 2013 | 17.32 | 17.61 | 17.11 | 17.45 | 148,078 | +1.04(+6.31%) |
Jan 28, 2013 | 16.96 | 16.96 | 16.36 | 16.41 | 81,671 | -0.55(-3.27%) |
Jan 25, 2013 | 17.24 | 17.38 | 16.86 | 16.97 | 75,176 | -0.17(-1.00%) |
Jan 24, 2013 | 16.62 | 17.40 | 16.62 | 17.14 | 71,374 | +0.50(+2.99%) |
Jan 23, 2013 | 16.73 | 16.79 | 16.57 | 16.64 | 89,809 | -0.07(-0.44%) |
Jan 22, 2013 | 16.22 | 16.76 | 16.14 | 16.71 | 91,235 | +0.55(+3.38%) |
Jan 18, 2013 | 16.32 | 16.45 | 16.08 | 16.17 | 100,376 | -0.20(-1.24%) |
Jan 17, 2013 | 16.57 | 16.57 | 16.23 | 16.37 | 64,676 | -0.10(-0.59%) |
Jan 16, 2013 | 16.67 | 16.67 | 16.43 | 16.47 | 48,893 | -0.20(-1.17%) |
Jan 15, 2013 | 16.64 | 16.76 | 16.59 | 16.67 | 31,452 | -0.11(-0.63%) |
Jan 14, 2013 | 16.64 | 16.92 | 16.59 | 16.77 | 65,291 | +0.14(+0.83%) |
Jan 11, 2013 | 16.69 | 16.82 | 16.57 | 16.63 | 52,684 | -0.02(-0.15%) |
Jan 10, 2013 | 16.82 | 16.89 | 16.58 | 16.66 | 33,674 | -0.07(-0.39%) |
Jan 09, 2013 | 16.50 | 16.98 | 16.50 | 16.72 | 110,437 | +0.24(+1.43%) |
Jan 08, 2013 | 16.23 | 16.58 | 16.20 | 16.49 | 72,791 | +0.20(+1.25%) |
Jan 07, 2013 | 16.19 | 16.31 | 16.19 | 16.28 | 67,722 | -0.02(-0.10%) |
Jan 04, 2013 | 16.31 | 16.96 | 16.18 | 16.30 | 238,622 | +0.08(+0.50%) |
Jan 03, 2013 | 16.19 | 16.47 | 16.13 | 16.22 | 99,446 | +0.00(+0.00%) |
Jan 02, 2013 | 16.32 | 16.47 | 15.83 | 16.22 | 192,190 | +0.38(+2.42%) |
Dec 31, 2012 | 16.10 | 16.10 | 15.42 | 15.83 | 170,541 | -0.19(-1.17%) |
Dec 28, 2012 | 15.97 | 16.25 | 15.96 | 16.02 | 163,876 | +0.00(+0.00%) |
Dec 27, 2012 | 16.10 | 16.21 | 15.74 | 16.02 | 59,365 | -0.02(-0.10%) |
Dec 26, 2012 | 15.58 | 16.40 | 15.58 | 16.04 | 122,890 | +0.45(+2.92%) |
Dec 24, 2012 | 16.16 | 16.29 | 15.36 | 15.58 | 62,915 | -0.55(-3.42%) |
Dec 21, 2012 | 16.13 | 16.31 | 16.03 | 16.14 | 379,026 | -0.16(-0.96%) |
Dec 20, 2012 | 16.18 | 16.36 | 16.05 | 16.29 | 115,187 | +0.07(+0.41%) |
Dec 19, 2012 | 16.39 | 16.51 | 16.18 | 16.22 | 124,435 | -0.16(-0.99%) |
Dec 18, 2012 | 16.24 | 16.48 | 16.15 | 16.39 | 58,997 | +0.21(+1.30%) |
Dec 17, 2012 | 16.40 | 16.49 | 15.92 | 16.18 | 158,318 | -0.10(-0.60%) |
Dec 14, 2012 | 16.37 | 16.57 | 16.12 | 16.27 | 179,007 | -0.47(-2.81%) |
Dec 13, 2012 | 16.72 | 16.99 | 16.58 | 16.74 | 47,298 | +0.06(+0.39%) |
Dec 12, 2012 | 16.96 | 17.04 | 16.63 | 16.68 | 41,594 | -0.20(-1.20%) |
Dec 11, 2012 | 16.70 | 17.02 | 16.66 | 16.88 | 276,603 | +0.28(+1.71%) |
Dec 10, 2012 | 16.65 | 16.67 | 16.46 | 16.60 | 28,155 | -0.02(-0.15%) |
Dec 07, 2012 | 16.30 | 16.74 | 16.16 | 16.62 | 39,238 | +0.44(+2.71%) |
Dec 06, 2012 | 16.22 | 16.28 | 16.09 | 16.18 | 72,802 | +0.01(+0.05%) |
Dec 05, 2012 | 16.32 | 16.36 | 15.77 | 16.18 | 44,405 | -0.08(-0.50%) |
Dec 04, 2012 | 16.31 | 16.38 | 16.04 | 16.26 | 194,443 | +0.00(+0.00%) |
Nov 30, 2012 | 16.34 | 16.36 | 16.05 | 16.26 | 142,829 | -0.02(-0.10%) |
Nov 29, 2012 | 16.24 | 16.32 | 15.51 | 16.27 | 82,118 | +0.21(+1.31%) |
Nov 28, 2012 | 16.14 | 16.14 | 15.42 | 16.06 | 200,238 | -0.18(-1.10%) |
Nov 27, 2012 | 15.84 | 16.38 | 14.92 | 16.24 | 163,800 | +0.44(+2.77%) |
Nov 26, 2012 | 15.29 | 15.82 | 15.20 | 15.80 | 48,607 | +0.52(+3.40%) |
Nov 23, 2012 | 15.14 | 15.31 | 15.01 | 15.28 | 20,283 | +0.13(+0.86%) |
Nov 21, 2012 | 14.57 | 15.25 | 14.46 | 15.15 | 38,827 | +0.68(+4.71%) |
Nov 20, 2012 | 14.51 | 14.51 | 14.26 | 14.47 | 25,573 | -0.11(-0.78%) |
Nov 19, 2012 | 14.42 | 14.68 | 14.20 | 14.58 | 62,994 | +0.33(+2.34%) |
Nov 16, 2012 | 13.46 | 14.44 | 13.46 | 14.25 | 69,528 | +0.77(+5.72%) |
Nov 15, 2012 | 13.63 | 13.63 | 13.30 | 13.48 | 67,175 | -0.19(-1.37%) |
Nov 14, 2012 | 13.93 | 14.08 | 13.43 | 13.67 | 40,598 | -0.28(-1.98%) |
Nov 13, 2012 | 14.01 | 14.01 | 13.67 | 13.94 | 71,054 | -0.08(-0.58%) |
Nov 12, 2012 | 14.05 | 14.11 | 13.90 | 14.02 | 40,771 | +0.06(+0.44%) |
Nov 09, 2012 | 14.11 | 14.28 | 13.84 | 13.96 | 58,940 | -0.25(-1.74%) |
Nov 08, 2012 | 16.35 | 16.35 | 14.02 | 14.21 | 75,121 | -0.24(-1.69%) |
Nov 07, 2012 | 14.71 | 14.73 | 14.21 | 14.45 | 76,551 | -0.43(-2.89%) |
Nov 06, 2012 | 14.65 | 14.98 | 14.57 | 14.88 | 25,343 | +0.26(+1.78%) |
Nov 05, 2012 | 14.70 | 14.82 | 14.58 | 14.63 | 20,407 | -0.11(-0.72%) |
Nov 02, 2012 | 15.10 | 15.10 | 14.66 | 14.73 | 125,225 | -0.34(-2.23%) |
Nov 01, 2012 | 14.80 | 15.23 | 14.71 | 15.07 | 78,365 | +0.24(+1.61%) |
Oct 31, 2012 | 14.92 | 14.92 | 14.65 | 14.83 | 47,707 | -0.03(-0.22%) |
Oct 26, 2012 | 14.88 | 14.86 | 14.86 | 14.86 | 26,106 | +0.01(+0.05%) |
Oct 25, 2012 | 14.80 | 15.39 | 14.64 | 14.85 | 58,444 | +0.19(+1.33%) |
Oct 24, 2012 | 14.80 | 14.80 | 14.46 | 14.66 | 51,171 | -0.04(-0.28%) |
Oct 23, 2012 | 14.41 | 14.70 | 14.35 | 14.70 | 56,046 | +0.35(+2.43%) |
Oct 19, 2012 | 14.84 | 14.84 | 14.31 | 14.35 | 50,136 | -0.60(-4.02%) |
Oct 18, 2012 | 15.25 | 15.25 | 14.90 | 14.95 | 21,764 | -0.31(-2.02%) |
Oct 17, 2012 | 15.27 | 15.42 | 15.10 | 15.26 | 36,382 | -0.03(-0.21%) |
Oct 16, 2012 | 15.22 | 15.48 | 15.00 | 15.29 | 89,396 | +0.13(+0.86%) |
Oct 15, 2012 | 14.99 | 15.19 | 14.86 | 15.16 | 81,256 | +0.15(+0.97%) |
Oct 12, 2012 | 14.98 | 15.14 | 14.88 | 15.01 | 76,149 | -0.01(-0.05%) |
Oct 11, 2012 | 14.87 | 15.32 | 14.87 | 15.02 | 108,945 | +0.16(+1.09%) |
Oct 10, 2012 | 14.16 | 14.88 | 13.42 | 14.86 | 291,946 | +0.72(+5.11%) |
Oct 09, 2012 | 14.28 | 14.37 | 13.95 | 14.14 | 92,686 | -0.22(-1.53%) |
Oct 08, 2012 | 14.70 | 14.70 | 14.34 | 14.36 | 65,134 | -0.36(-2.43%) |
Oct 05, 2012 | 15.22 | 15.25 | 14.60 | 14.71 | 67,443 | -0.50(-3.26%) |
Oct 04, 2012 | 15.08 | 15.24 | 14.76 | 15.21 | 57,598 | +0.15(+0.97%) |
Oct 03, 2012 | 15.47 | 15.54 | 14.85 | 15.06 | 48,316 | -0.41(-2.68%) |
Oct 02, 2012 | 15.44 | 15.79 | 15.32 | 15.48 | 149,650 | +0.18(+1.17%) |
Oct 01, 2012 | 14.98 | 15.36 | 14.93 | 15.30 | 135,515 | +0.44(+2.95%) |
Sep 28, 2012 | 14.90 | 15.06 | 14.84 | 14.86 | 49,678 | -0.14(-0.92%) |
Sep 27, 2012 | 14.88 | 15.23 | 14.83 | 15.00 | 44,617 | +0.15(+1.04%) |
Sep 26, 2012 | 14.78 | 14.98 | 14.76 | 14.84 | 90,903 | +0.13(+0.88%) |
Sep 25, 2012 | 14.86 | 14.99 | 14.71 | 14.71 | 68,774 | -0.09(-0.60%) |
Sep 24, 2012 | 14.67 | 14.84 | 14.43 | 14.80 | 87,629 | +0.11(+0.77%) |
Sep 21, 2012 | 14.73 | 14.80 | 14.59 | 14.69 | 129,818 | +0.14(+0.94%) |
Sep 20, 2012 | 14.63 | 14.69 | 14.33 | 14.55 | 85,018 | -0.11(-0.77%) |
Sep 19, 2012 | 14.67 | 14.71 | 14.58 | 14.67 | 74,274 | -0.01(-0.05%) |
Sep 18, 2012 | 14.38 | 14.71 | 14.38 | 14.67 | 99,110 | +0.23(+1.62%) |
Sep 17, 2012 | 13.78 | 14.45 | 13.78 | 14.44 | 102,146 | +0.57(+4.14%) |
Sep 14, 2012 | 13.72 | 13.93 | 13.55 | 13.87 | 71,064 | +0.28(+2.08%) |
Sep 13, 2012 | 13.39 | 13.71 | 13.33 | 13.58 | 55,545 | +0.21(+1.57%) |
Sep 12, 2012 | 13.41 | 13.54 | 13.24 | 13.37 | 41,484 | +0.01(+0.06%) |
Sep 11, 2012 | 13.73 | 13.94 | 13.30 | 13.36 | 86,261 | -0.35(-2.54%) |
Sep 10, 2012 | 13.49 | 13.80 | 13.42 | 13.71 | 161,993 | +0.23(+1.74%) |
Sep 07, 2012 | 13.63 | 13.63 | 13.40 | 13.48 | 89,653 | -0.11(-0.83%) |
Sep 06, 2012 | 13.41 | 13.75 | 13.38 | 13.59 | 51,095 | +0.30(+2.25%) |
Sep 05, 2012 | 13.36 | 13.49 | 13.16 | 13.29 | 111,480 | -0.05(-0.36%) |
Sep 04, 2012 | 13.34 | 13.83 | 13.02 | 13.34 | 137,288 | -0.08(-0.60%) |
Aug 31, 2012 | 13.34 | 13.45 | 13.23 | 13.42 | 151,695 | +0.15(+1.16%) |
Aug 30, 2012 | 13.54 | 13.55 | 13.23 | 13.27 | 99,108 | -0.34(-2.50%) |
Aug 29, 2012 | 13.52 | 13.72 | 13.39 | 13.61 | 53,564 | +0.13(+0.96%) |
Aug 27, 2012 | 13.62 | 13.62 | 13.29 | 13.48 | 37,636 | -0.07(-0.54%) |
Aug 24, 2012 | 13.61 | 13.65 | 13.51 | 13.55 | 73,166 | -0.05(-0.36%) |
Aug 23, 2012 | 13.94 | 13.94 | 13.53 | 13.60 | 43,188 | -0.41(-2.94%) |
Aug 22, 2012 | 14.10 | 14.18 | 13.94 | 14.01 | 27,980 | -0.15(-1.08%) |
Aug 21, 2012 | 14.11 | 14.30 | 14.05 | 14.16 | 70,384 | +0.07(+0.52%) |
Aug 20, 2012 | 14.12 | 14.21 | 14.02 | 14.09 | 40,724 | -0.10(-0.68%) |
Aug 17, 2012 | 13.95 | 14.25 | 13.95 | 14.19 | 150,981 | +0.22(+1.56%) |
Aug 16, 2012 | 13.91 | 14.11 | 13.82 | 13.97 | 353,269 | +0.00(+0.00%) |
Aug 15, 2012 | 13.88 | 14.08 | 13.88 | 13.97 | 161,397 | +0.04(+0.29%) |
Aug 14, 2012 | 14.18 | 14.25 | 13.87 | 13.93 | 78,670 | -0.12(-0.86%) |
Aug 13, 2012 | 14.07 | 14.15 | 13.87 | 14.05 | 221,276 | +0.02(+0.12%) |
Aug 10, 2012 | 14.21 | 14.31 | 13.89 | 14.04 | 92,391 | -0.29(-2.03%) |
Aug 09, 2012 | 14.52 | 14.89 | 14.19 | 14.33 | 271,138 | +0.49(+3.57%) |
Aug 08, 2012 | 13.91 | 14.02 | 13.78 | 13.83 | 24,498 | -0.10(-0.70%) |
Aug 07, 2012 | 13.91 | 14.20 | 13.90 | 13.93 | 47,661 | +0.10(+0.70%) |
Aug 06, 2012 | 13.76 | 14.07 | 13.76 | 13.83 | 23,235 | +0.07(+0.53%) |
Aug 03, 2012 | 13.56 | 14.00 | 13.42 | 13.76 | 49,754 | +0.39(+2.90%) |
Aug 02, 2012 | 13.25 | 13.42 | 13.22 | 13.37 | 97,888 | +0.04(+0.30%) |
Aug 01, 2012 | 13.18 | 13.40 | 13.17 | 13.33 | 147,466 | +0.19(+1.41%) |
Jul 31, 2012 | 13.13 | 13.32 | 13.05 | 13.15 | 77,497 | +0.01(+0.06%) |
Jul 30, 2012 | 13.47 | 13.56 | 13.09 | 13.14 | 53,722 | -0.35(-2.58%) |
Jul 27, 2012 | 13.62 | 14.04 | 12.43 | 13.49 | 118,964 | +0.20(+1.52%) |
Jul 26, 2012 | 13.20 | 13.44 | 13.15 | 13.28 | 33,979 | +0.24(+1.86%) |
Jul 25, 2012 | 13.00 | 13.20 | 12.61 | 13.04 | 47,710 | +0.09(+0.69%) |
Jul 24, 2012 | 13.02 | 13.32 | 12.94 | 12.95 | 168,195 | +0.02(+0.19%) |
Jul 23, 2012 | 12.77 | 13.07 | 12.77 | 12.93 | 177,635 | -0.01(-0.06%) |
Jul 20, 2012 | 12.93 | 13.12 | 12.93 | 12.94 | 74,677 | -0.15(-1.11%) |
Jul 19, 2012 | 13.33 | 13.41 | 13.06 | 13.08 | 72,301 | -0.15(-1.10%) |
Jul 18, 2012 | 13.31 | 13.31 | 13.06 | 13.23 | 89,932 | -0.06(-0.49%) |
Jul 17, 2012 | 13.82 | 13.82 | 12.97 | 13.29 | 239,448 | -0.46(-3.35%) |
Jul 16, 2012 | 13.97 | 13.97 | 13.61 | 13.75 | 102,581 | -0.20(-1.45%) |
Jul 13, 2012 | 14.14 | 14.22 | 13.87 | 13.95 | 140,284 | -0.15(-1.09%) |
Jul 12, 2012 | 14.32 | 14.32 | 13.34 | 14.11 | 162,820 | -0.29(-2.02%) |
Jul 11, 2012 | 14.35 | 14.42 | 14.07 | 14.40 | 40,241 | +0.02(+0.17%) |
Jul 10, 2012 | 14.48 | 14.48 | 14.28 | 14.37 | 41,853 | -0.02(-0.17%) |
Jul 09, 2012 | 14.29 | 14.43 | 14.25 | 14.40 | 62,501 | +0.02(+0.17%) |
Jul 06, 2012 | 14.36 | 14.50 | 14.23 | 14.37 | 23,375 | -0.19(-1.28%) |
Jul 05, 2012 | 14.42 | 14.75 | 14.42 | 14.56 | 22,479 | +0.05(+0.33%) |
Jul 03, 2012 | 14.43 | 14.64 | 14.23 | 14.51 | 43,920 | +0.11(+0.79%) |
Jul 02, 2012 | 14.04 | 14.41 | 13.85 | 14.40 | 59,582 | +0.44(+3.13%) |
Jun 29, 2012 | 14.12 | 14.12 | 13.79 | 13.96 | 90,198 | +0.19(+1.35%) |
Jun 28, 2012 | 13.38 | 13.79 | 13.30 | 13.78 | 94,934 | +0.27(+2.04%) |
Jun 27, 2012 | 13.49 | 13.61 | 13.39 | 13.50 | 25,971 | +0.06(+0.42%) |
Jun 26, 2012 | 13.27 | 13.56 | 13.11 | 13.45 | 31,045 | +0.22(+1.64%) |
Jun 25, 2012 | 13.05 | 13.37 | 13.05 | 13.23 | 89,882 | -0.06(-0.48%) |
Jun 22, 2012 | 13.44 | 13.53 | 13.28 | 13.29 | 267,559 | +0.00(+0.00%) |
Jun 21, 2012 | 13.75 | 13.75 | 13.13 | 13.29 | 52,820 | -0.48(-3.50%) |
Jun 20, 2012 | 13.89 | 13.89 | 13.57 | 13.78 | 36,033 | -0.17(-1.21%) |
Jun 19, 2012 | 13.33 | 13.96 | 13.24 | 13.94 | 81,221 | +0.68(+5.09%) |
Jun 18, 2012 | 13.27 | 13.39 | 13.16 | 13.27 | 82,600 | -0.10(-0.78%) |
Jun 15, 2012 | 13.37 | 13.50 | 13.26 | 13.37 | 103,653 | -0.01(-0.06%) |
Jun 14, 2012 | 13.21 | 13.44 | 13.13 | 13.38 | 35,936 | +0.23(+1.71%) |
Jun 13, 2012 | 13.38 | 13.50 | 13.08 | 13.16 | 57,316 | -0.28(-2.10%) |
Jun 12, 2012 | 13.31 | 13.45 | 13.24 | 13.44 | 272,119 | +0.22(+1.64%) |
Jun 11, 2012 | 13.74 | 13.81 | 13.20 | 13.22 | 97,212 | -0.40(-2.95%) |
Jun 08, 2012 | 13.27 | 13.68 | 13.27 | 13.62 | 213,845 | +0.30(+2.23%) |
Jun 07, 2012 | 13.36 | 13.53 | 13.22 | 13.32 | 96,884 | +0.11(+0.85%) |
Jun 06, 2012 | 13.12 | 13.24 | 12.97 | 13.21 | 69,086 | +0.29(+2.24%) |
Jun 05, 2012 | 12.83 | 13.00 | 12.83 | 12.92 | 40,215 | +0.01(+0.06%) |
Jun 04, 2012 | 12.56 | 13.03 | 12.45 | 12.91 | 91,910 | +0.39(+3.15%) |
Jun 01, 2012 | 12.39 | 12.84 | 12.39 | 12.52 | 73,137 | -0.11(-0.89%) |
May 31, 2012 | 12.42 | 12.69 | 12.21 | 12.63 | 86,346 | +0.19(+1.49%) |
May 30, 2012 | 12.52 | 12.52 | 12.35 | 12.45 | 87,543 | -0.22(-1.72%) |
May 29, 2012 | 12.84 | 12.84 | 12.50 | 12.66 | 54,135 | -0.21(-1.62%) |
May 25, 2012 | 12.79 | 12.89 | 12.58 | 12.87 | 113,104 | +0.15(+1.20%) |
May 24, 2012 | 12.70 | 12.72 | 12.47 | 12.72 | 34,380 | +0.07(+0.57%) |
May 23, 2012 | 12.40 | 12.67 | 12.40 | 12.65 | 54,208 | +0.10(+0.77%) |
May 22, 2012 | 12.91 | 12.94 | 12.47 | 12.55 | 73,512 | -0.39(-3.05%) |
May 21, 2012 | 12.70 | 13.03 | 12.56 | 12.95 | 91,680 | +0.34(+2.68%) |
May 18, 2012 | 12.50 | 12.66 | 12.34 | 12.61 | 95,031 | +0.10(+0.84%) |
May 17, 2012 | 12.83 | 12.87 | 12.46 | 12.50 | 101,046 | -0.33(-2.57%) |
May 16, 2012 | 12.61 | 12.86 | 12.50 | 12.83 | 86,144 | +0.31(+2.44%) |
May 15, 2012 | 12.47 | 12.58 | 12.38 | 12.53 | 50,034 | +0.07(+0.58%) |
May 14, 2012 | 12.41 | 12.66 | 12.41 | 12.46 | 82,538 | -0.10(-0.77%) |
May 11, 2012 | 12.77 | 12.93 | 12.37 | 12.55 | 88,244 | -0.32(-2.50%) |
May 10, 2012 | 12.87 | 13.03 | 12.35 | 12.87 | 160,678 | +0.15(+1.20%) |
May 09, 2012 | 12.54 | 12.92 | 12.54 | 12.72 | 82,092 | -0.02(-0.13%) |
May 08, 2012 | 12.27 | 12.83 | 12.27 | 12.74 | 123,775 | +0.31(+2.53%) |
May 07, 2012 | 12.13 | 12.53 | 12.13 | 12.42 | 58,918 | +0.19(+1.58%) |
May 04, 2012 | 12.37 | 12.38 | 12.08 | 12.23 | 83,407 | -0.23(-1.81%) |
May 03, 2012 | 12.54 | 12.54 | 12.37 | 12.46 | 69,515 | -0.14(-1.09%) |
May 02, 2012 | 12.47 | 12.62 | 12.41 | 12.59 | 79,961 | +0.03(+0.26%) |