Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.23 | 22.91 | 21.94 | 22.85 | 113,840 | +0.65(+2.92%) |
Mar 27, 2013 | 21.67 | 22.36 | 21.54 | 22.20 | 9,070 | -0.14(-0.63%) |
Mar 26, 2013 | 22.20 | 22.77 | 22.19 | 22.34 | 9,935 | +0.01(+0.05%) |
Mar 25, 2013 | 22.64 | 22.93 | 22.07 | 22.33 | 14,633 | -0.08(-0.36%) |
Mar 22, 2013 | 22.45 | 22.58 | 22.25 | 22.41 | 11,629 | -0.01(-0.02%) |
Mar 21, 2013 | 22.34 | 22.42 | 22.09 | 22.42 | 8,007 | +0.14(+0.61%) |
Mar 20, 2013 | 22.65 | 22.66 | 21.61 | 22.28 | 20,235 | +0.38(+1.73%) |
Mar 19, 2013 | 21.96 | 22.89 | 21.68 | 21.91 | 5,459 | +0.29(+1.35%) |
Mar 18, 2013 | 21.72 | 21.91 | 21.54 | 21.61 | 7,384 | -0.21(-0.97%) |
Mar 15, 2013 | 21.52 | 22.16 | 21.39 | 21.82 | 57,038 | +0.23(+1.08%) |
Mar 14, 2013 | 21.77 | 21.77 | 21.31 | 21.59 | 7,656 | -0.18(-0.84%) |
Mar 13, 2013 | 21.22 | 21.80 | 20.83 | 21.78 | 6,840 | +0.67(+3.15%) |
Mar 12, 2013 | 21.49 | 21.49 | 20.87 | 21.11 | 6,204 | +0.04(+0.21%) |
Mar 11, 2013 | 20.98 | 21.63 | 20.65 | 21.07 | 16,776 | -0.03(-0.13%) |
Mar 08, 2013 | 20.73 | 21.09 | 20.55 | 21.09 | 12,585 | +0.29(+1.38%) |
Mar 07, 2013 | 20.36 | 20.81 | 19.92 | 20.81 | 4,485 | +0.56(+2.75%) |
Mar 06, 2013 | 20.23 | 20.46 | 20.03 | 20.25 | 6,391 | +0.06(+0.32%) |
Mar 05, 2013 | 19.83 | 20.19 | 19.83 | 20.19 | 9,342 | +0.22(+1.08%) |
Mar 04, 2013 | 19.86 | 20.34 | 19.61 | 19.97 | 11,037 | +0.16(+0.79%) |
Mar 01, 2013 | 19.74 | 20.04 | 19.61 | 19.81 | 8,221 | -0.01(-0.03%) |
Feb 28, 2013 | 19.88 | 20.25 | 19.74 | 19.82 | 8,491 | -0.38(-1.90%) |
Feb 27, 2013 | 19.75 | 20.42 | 19.61 | 20.20 | 7,110 | +0.46(+2.33%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.50 | 19.74 | 5,313 | +0.34(+1.76%) |
Feb 25, 2013 | 19.47 | 19.79 | 19.40 | 19.40 | 15,557 | -0.07(-0.36%) |
Feb 22, 2013 | 19.60 | 19.72 | 19.44 | 19.47 | 12,368 | -0.07(-0.36%) |
Feb 21, 2013 | 20.31 | 20.32 | 19.47 | 19.54 | 22,008 | -0.87(-4.24%) |
Feb 20, 2013 | 20.68 | 20.76 | 20.40 | 20.41 | 10,283 | -0.32(-1.57%) |
Feb 19, 2013 | 19.96 | 20.73 | 19.96 | 20.73 | 9,083 | +0.77(+3.88%) |
Feb 15, 2013 | 19.74 | 20.21 | 19.74 | 19.96 | 17,826 | +0.22(+1.12%) |
Feb 14, 2013 | 19.93 | 19.93 | 19.39 | 19.74 | 13,233 | -0.21(-1.03%) |
Feb 13, 2013 | 19.94 | 20.02 | 19.74 | 19.94 | 13,015 | +0.17(+0.88%) |
Feb 12, 2013 | 20.03 | 20.43 | 19.41 | 19.77 | 18,660 | -0.30(-1.48%) |
Feb 11, 2013 | 21.01 | 21.01 | 19.91 | 20.07 | 20,498 | -1.00(-4.73%) |
Feb 08, 2013 | 21.02 | 21.32 | 20.91 | 21.06 | 12,087 | +0.05(+0.23%) |
Feb 07, 2013 | 21.58 | 21.83 | 20.88 | 21.01 | 30,899 | -0.62(-2.87%) |
Feb 06, 2013 | 22.01 | 22.01 | 21.58 | 21.64 | 19,386 | -1.20(-5.24%) |
Feb 04, 2013 | 22.32 | 23.57 | 22.32 | 22.83 | 23,681 | +0.51(+2.28%) |
Feb 01, 2013 | 22.18 | 22.34 | 21.78 | 22.32 | 36,453 | +0.00(+0.00%) |
Jan 31, 2013 | 22.52 | 22.67 | 22.30 | 22.32 | 25,406 | -0.29(-1.27%) |
Jan 30, 2013 | 22.92 | 22.92 | 21.68 | 22.61 | 25,419 | -0.31(-1.37%) |
Jan 29, 2013 | 22.84 | 23.00 | 22.64 | 22.92 | 28,926 | +0.01(+0.02%) |
Jan 28, 2013 | 22.39 | 22.92 | 22.32 | 22.92 | 65,160 | +0.77(+3.47%) |
Jan 25, 2013 | 22.14 | 22.39 | 21.76 | 22.15 | 24,624 | +0.17(+0.79%) |
Jan 24, 2013 | 21.35 | 22.17 | 21.35 | 21.98 | 16,095 | +0.64(+2.99%) |
Jan 23, 2013 | 21.26 | 21.47 | 20.95 | 21.34 | 24,452 | +0.21(+0.97%) |
Jan 22, 2013 | 20.53 | 21.47 | 20.42 | 21.13 | 59,946 | +0.98(+4.86%) |
Jan 18, 2013 | 19.82 | 20.27 | 19.82 | 20.15 | 7,325 | +0.24(+1.22%) |
Jan 17, 2013 | 19.90 | 20.43 | 19.74 | 19.91 | 6,446 | +0.01(+0.05%) |
Jan 16, 2013 | 19.76 | 20.29 | 19.67 | 19.90 | 13,801 | +0.09(+0.44%) |
Jan 15, 2013 | 19.37 | 19.82 | 19.37 | 19.81 | 6,413 | +0.43(+2.23%) |
Jan 14, 2013 | 18.89 | 19.51 | 18.82 | 19.38 | 8,789 | +0.42(+2.23%) |
Jan 11, 2013 | 18.56 | 19.06 | 18.56 | 18.96 | 8,325 | +0.40(+2.16%) |
Jan 10, 2013 | 18.39 | 18.83 | 18.33 | 18.56 | 46,855 | +0.17(+0.91%) |
Jan 09, 2013 | 18.39 | 18.47 | 18.30 | 18.39 | 31,742 | +0.00(+0.00%) |
Jan 08, 2013 | 18.56 | 18.56 | 18.34 | 18.39 | 10,506 | +0.00(+0.00%) |
Jan 07, 2013 | 18.38 | 18.54 | 18.17 | 18.39 | 76,704 | +0.00(+0.00%) |
Jan 04, 2013 | 18.39 | 18.42 | 18.25 | 18.39 | 15,942 | +0.04(+0.21%) |
Jan 03, 2013 | 18.37 | 18.49 | 18.07 | 18.35 | 21,684 | -0.01(-0.06%) |
Jan 02, 2013 | 18.39 | 18.44 | 18.30 | 18.36 | 19,403 | +0.00(+0.00%) |
Dec 31, 2012 | 18.10 | 18.36 | 17.74 | 18.36 | 34,366 | +0.16(+0.89%) |
Dec 28, 2012 | 18.22 | 18.32 | 18.12 | 18.20 | 16,009 | -0.04(-0.24%) |
Dec 27, 2012 | 18.12 | 18.31 | 18.12 | 18.24 | 3,762 | +0.19(+1.08%) |
Dec 26, 2012 | 18.09 | 18.17 | 18.04 | 18.05 | 10,706 | +0.08(+0.45%) |
Dec 24, 2012 | 17.90 | 18.30 | 17.85 | 17.97 | 2,355 | -0.02(-0.09%) |
Dec 21, 2012 | 17.87 | 18.38 | 17.58 | 17.98 | 23,411 | +0.03(+0.15%) |
Dec 20, 2012 | 18.17 | 18.17 | 17.82 | 17.96 | 15,519 | -0.15(-0.81%) |
Dec 19, 2012 | 18.39 | 18.42 | 17.44 | 18.10 | 12,651 | -0.29(-1.56%) |
Dec 18, 2012 | 18.31 | 18.39 | 18.08 | 18.39 | 14,552 | +0.00(+0.00%) |
Dec 17, 2012 | 18.39 | 18.44 | 18.35 | 18.39 | 41,506 | +0.00(+0.00%) |
Dec 14, 2012 | 18.21 | 18.39 | 18.21 | 18.39 | 12,363 | +0.19(+1.04%) |
Dec 13, 2012 | 18.29 | 18.39 | 17.87 | 18.20 | 39,215 | -0.14(-0.74%) |
Dec 12, 2012 | 16.97 | 18.65 | 16.97 | 18.34 | 53,531 | +1.42(+8.41%) |
Dec 11, 2012 | 16.66 | 16.92 | 16.24 | 16.91 | 5,600 | +0.25(+1.49%) |
Dec 10, 2012 | 16.53 | 16.66 | 16.48 | 16.66 | 3,799 | +0.00(+0.00%) |
Dec 07, 2012 | 16.46 | 16.66 | 16.45 | 16.66 | 4,562 | +0.14(+0.82%) |
Dec 06, 2012 | 16.28 | 16.53 | 16.28 | 16.53 | 10,591 | -0.02(-0.13%) |
Dec 05, 2012 | 16.91 | 17.04 | 16.55 | 16.55 | 23,071 | -0.57(-3.32%) |
Dec 04, 2012 | 16.87 | 17.12 | 16.87 | 17.12 | 554 | -0.01(-0.03%) |
Nov 30, 2012 | 17.14 | 17.24 | 16.96 | 17.12 | 5,082 | +0.06(+0.35%) |
Nov 29, 2012 | 16.55 | 17.12 | 16.55 | 17.06 | 3,917 | +0.68(+4.16%) |
Nov 28, 2012 | 16.59 | 16.59 | 16.38 | 16.38 | 2,775 | -0.13(-0.79%) |
Nov 27, 2012 | 16.58 | 16.58 | 16.50 | 16.51 | 2,767 | +0.04(+0.26%) |
Nov 26, 2012 | 16.49 | 16.60 | 16.32 | 16.47 | 4,381 | +0.05(+0.30%) |
Nov 23, 2012 | 16.31 | 16.42 | 16.31 | 16.42 | 1,565 | +0.10(+0.60%) |
Nov 21, 2012 | 16.17 | 16.32 | 16.17 | 16.32 | 796 | +0.16(+0.97%) |
Nov 20, 2012 | 16.05 | 16.17 | 15.92 | 16.17 | 6,515 | +0.10(+0.61%) |
Nov 19, 2012 | 15.85 | 16.23 | 15.85 | 16.07 | 6,635 | +0.25(+1.57%) |
Nov 16, 2012 | 15.67 | 15.96 | 15.40 | 15.82 | 16,804 | +0.10(+0.65%) |
Nov 15, 2012 | 15.66 | 15.88 | 15.63 | 15.72 | 6,914 | +0.12(+0.80%) |
Nov 14, 2012 | 15.43 | 15.69 | 15.07 | 15.59 | 26,451 | -0.25(-1.57%) |
Nov 13, 2012 | 15.73 | 15.84 | 15.66 | 15.84 | 1,983 | +0.06(+0.38%) |
Nov 12, 2012 | 15.52 | 15.78 | 14.97 | 15.78 | 13,298 | +0.26(+1.67%) |
Nov 09, 2012 | 15.68 | 15.92 | 15.49 | 15.52 | 5,640 | -0.13(-0.83%) |
Nov 08, 2012 | 15.75 | 15.75 | 15.65 | 15.65 | 3,706 | -0.10(-0.62%) |
Nov 07, 2012 | 15.75 | 15.93 | 15.65 | 15.75 | 8,671 | -0.05(-0.34%) |
Nov 06, 2012 | 16.11 | 16.17 | 15.80 | 15.80 | 2,543 | -0.01(-0.07%) |
Nov 05, 2012 | 15.92 | 16.00 | 15.75 | 15.82 | 7,134 | -0.06(-0.37%) |
Nov 02, 2012 | 15.87 | 16.00 | 15.75 | 15.87 | 7,595 | +0.03(+0.21%) |
Nov 01, 2012 | 15.14 | 15.92 | 15.13 | 15.84 | 21,692 | +0.85(+5.70%) |
Oct 31, 2012 | 15.93 | 15.96 | 14.44 | 14.99 | 10,651 | -0.92(-5.81%) |
Oct 26, 2012 | 16.00 | 15.91 | 15.91 | 15.91 | 4,806 | -0.04(-0.27%) |
Oct 25, 2012 | 15.81 | 15.98 | 15.80 | 15.96 | 2,921 | +0.19(+1.24%) |
Oct 24, 2012 | 16.05 | 16.05 | 15.76 | 15.76 | 6,225 | -0.25(-1.55%) |
Oct 23, 2012 | 16.33 | 16.33 | 15.79 | 16.01 | 3,930 | -0.95(-5.58%) |
Oct 19, 2012 | 16.77 | 17.08 | 16.77 | 16.96 | 4,886 | +0.14(+0.80%) |
Oct 18, 2012 | 17.29 | 17.29 | 16.82 | 16.82 | 3,531 | -0.43(-2.48%) |
Oct 17, 2012 | 17.03 | 17.31 | 17.03 | 17.25 | 6,818 | +0.23(+1.33%) |
Oct 16, 2012 | 17.24 | 17.31 | 16.93 | 17.02 | 9,070 | -0.14(-0.79%) |
Oct 15, 2012 | 17.28 | 17.78 | 17.01 | 17.16 | 15,300 | -0.24(-1.37%) |
Oct 12, 2012 | 17.26 | 17.56 | 16.77 | 17.39 | 17,316 | +0.19(+1.10%) |
Oct 11, 2012 | 16.66 | 17.41 | 16.66 | 17.21 | 3,910 | +0.52(+3.11%) |
Oct 10, 2012 | 16.97 | 16.97 | 16.69 | 16.69 | 3,882 | -0.18(-1.06%) |
Oct 09, 2012 | 17.30 | 17.30 | 16.84 | 16.86 | 4,688 | -0.38(-2.20%) |
Oct 08, 2012 | 17.43 | 17.54 | 17.24 | 17.24 | 6,156 | -0.18(-1.02%) |
Oct 05, 2012 | 18.06 | 18.06 | 17.38 | 17.42 | 14,770 | -0.10(-0.56%) |
Oct 04, 2012 | 17.58 | 17.64 | 17.34 | 17.52 | 25,258 | -0.06(-0.34%) |
Oct 03, 2012 | 17.31 | 17.58 | 17.24 | 17.58 | 8,358 | +0.18(+1.06%) |
Oct 02, 2012 | 17.05 | 17.42 | 16.87 | 17.39 | 23,265 | +0.49(+2.88%) |
Oct 01, 2012 | 16.80 | 17.30 | 16.80 | 16.91 | 18,567 | -0.10(-0.60%) |
Sep 28, 2012 | 17.23 | 17.23 | 16.57 | 17.01 | 30,910 | -0.21(-1.22%) |
Sep 27, 2012 | 17.41 | 17.58 | 16.17 | 17.22 | 33,903 | -0.17(-1.00%) |
Sep 26, 2012 | 17.31 | 17.50 | 17.20 | 17.39 | 14,661 | +0.19(+1.13%) |
Sep 25, 2012 | 17.58 | 17.63 | 17.06 | 17.20 | 38,095 | -0.25(-1.43%) |
Sep 24, 2012 | 17.57 | 17.57 | 16.86 | 17.45 | 30,618 | -0.03(-0.19%) |
Sep 21, 2012 | 17.41 | 17.50 | 16.78 | 17.48 | 23,064 | +0.45(+2.64%) |
Sep 20, 2012 | 17.25 | 17.25 | 17.01 | 17.03 | 2,370 | -0.34(-1.93%) |
Sep 19, 2012 | 17.48 | 17.56 | 17.16 | 17.37 | 11,732 | +0.01(+0.03%) |
Sep 18, 2012 | 16.96 | 17.46 | 16.73 | 17.36 | 12,464 | +0.45(+2.69%) |
Sep 17, 2012 | 16.71 | 17.04 | 16.66 | 16.91 | 7,813 | +0.27(+1.63%) |
Sep 14, 2012 | 16.49 | 16.95 | 16.42 | 16.64 | 9,972 | +0.17(+1.05%) |
Sep 13, 2012 | 16.36 | 16.50 | 16.24 | 16.46 | 6,970 | +0.19(+1.20%) |
Sep 12, 2012 | 16.15 | 16.36 | 16.12 | 16.27 | 7,755 | +0.22(+1.38%) |
Sep 11, 2012 | 16.08 | 16.14 | 15.58 | 16.05 | 8,260 | -0.06(-0.40%) |
Sep 10, 2012 | 16.40 | 16.99 | 15.74 | 16.11 | 18,225 | -0.44(-2.68%) |
Sep 07, 2012 | 16.57 | 16.57 | 16.50 | 16.56 | 4,309 | +0.06(+0.39%) |
Sep 06, 2012 | 16.50 | 16.62 | 16.39 | 16.49 | 11,093 | +0.09(+0.56%) |
Sep 05, 2012 | 17.25 | 17.65 | 16.30 | 16.40 | 34,319 | -0.95(-5.49%) |
Sep 04, 2012 | 17.23 | 17.77 | 17.22 | 17.35 | 7,779 | +0.11(+0.66%) |
Aug 31, 2012 | 17.52 | 17.55 | 17.15 | 17.24 | 6,005 | -0.17(-0.99%) |
Aug 30, 2012 | 17.58 | 17.59 | 17.41 | 17.41 | 4,899 | -0.24(-1.38%) |
Aug 29, 2012 | 17.62 | 17.93 | 17.53 | 17.65 | 12,052 | +0.31(+1.81%) |
Aug 27, 2012 | 17.39 | 17.39 | 17.05 | 17.34 | 13,442 | -0.16(-0.93%) |
Aug 24, 2012 | 17.57 | 17.58 | 17.30 | 17.50 | 5,428 | -0.08(-0.43%) |
Aug 23, 2012 | 18.12 | 18.13 | 17.56 | 17.58 | 15,526 | -0.53(-2.93%) |
Aug 22, 2012 | 17.97 | 18.23 | 17.95 | 18.11 | 5,907 | +0.06(+0.33%) |
Aug 21, 2012 | 18.17 | 18.17 | 18.02 | 18.05 | 4,037 | -0.02(-0.09%) |
Aug 20, 2012 | 17.74 | 18.38 | 17.59 | 18.07 | 7,495 | +0.27(+1.52%) |
Aug 17, 2012 | 17.95 | 18.06 | 17.66 | 17.80 | 8,970 | -0.09(-0.51%) |
Aug 16, 2012 | 16.93 | 18.03 | 16.93 | 17.89 | 41,339 | +0.85(+5.02%) |
Aug 15, 2012 | 17.16 | 17.16 | 16.86 | 17.03 | 5,546 | -0.01(-0.06%) |
Aug 14, 2012 | 17.17 | 17.27 | 17.04 | 17.04 | 2,856 | -0.37(-2.14%) |
Aug 13, 2012 | 17.32 | 17.42 | 17.07 | 17.42 | 2,932 | +0.02(+0.12%) |
Aug 10, 2012 | 17.22 | 17.67 | 17.22 | 17.39 | 2,623 | +0.14(+0.81%) |
Aug 09, 2012 | 17.35 | 17.36 | 17.01 | 17.25 | 9,691 | -0.03(-0.19%) |
Aug 08, 2012 | 17.54 | 17.78 | 16.61 | 17.29 | 15,088 | -0.29(-1.63%) |
Aug 07, 2012 | 17.88 | 17.88 | 17.31 | 17.57 | 11,154 | -0.37(-2.05%) |
Aug 06, 2012 | 17.30 | 17.95 | 17.06 | 17.94 | 27,852 | +0.76(+4.41%) |
Aug 03, 2012 | 16.44 | 17.18 | 16.44 | 17.18 | 6,411 | +0.82(+5.03%) |
Aug 02, 2012 | 16.16 | 16.55 | 16.16 | 16.36 | 6,931 | +0.11(+0.67%) |
Aug 01, 2012 | 16.19 | 16.46 | 16.17 | 16.25 | 10,342 | -0.13(-0.79%) |
Jul 31, 2012 | 16.23 | 16.40 | 16.20 | 16.38 | 9,556 | +0.11(+0.70%) |
Jul 30, 2012 | 16.47 | 16.47 | 16.27 | 16.27 | 1,353 | -0.11(-0.66%) |
Jul 27, 2012 | 16.47 | 16.49 | 15.99 | 16.38 | 6,714 | +0.02(+0.13%) |
Jul 26, 2012 | 16.30 | 16.44 | 16.18 | 16.36 | 6,115 | +0.21(+1.27%) |
Jul 25, 2012 | 16.15 | 16.35 | 16.15 | 16.15 | 3,507 | -0.08(-0.47%) |
Jul 24, 2012 | 16.25 | 16.25 | 16.18 | 16.23 | 3,889 | +0.05(+0.30%) |
Jul 23, 2012 | 16.30 | 16.30 | 16.18 | 16.18 | 7,898 | -0.18(-1.12%) |
Jul 20, 2012 | 16.25 | 16.56 | 16.14 | 16.36 | 11,577 | -0.07(-0.43%) |
Jul 19, 2012 | 16.52 | 16.59 | 16.39 | 16.43 | 2,815 | -0.14(-0.85%) |
Jul 18, 2012 | 16.42 | 16.57 | 16.29 | 16.57 | 4,714 | +0.03(+0.20%) |
Jul 17, 2012 | 16.46 | 16.55 | 16.23 | 16.54 | 15,103 | +0.30(+1.83%) |
Jul 16, 2012 | 16.52 | 16.52 | 15.96 | 16.24 | 12,875 | -0.36(-2.18%) |
Jul 13, 2012 | 16.28 | 16.61 | 16.10 | 16.61 | 4,843 | +0.32(+1.99%) |
Jul 12, 2012 | 16.23 | 16.33 | 16.10 | 16.28 | 10,366 | +0.07(+0.43%) |
Jul 11, 2012 | 16.10 | 16.44 | 16.10 | 16.21 | 12,670 | -0.02(-0.10%) |
Jul 10, 2012 | 16.38 | 16.40 | 16.17 | 16.23 | 14,933 | +0.02(+0.13%) |
Jul 09, 2012 | 16.63 | 16.63 | 16.20 | 16.20 | 7,140 | -0.12(-0.73%) |
Jul 06, 2012 | 16.23 | 16.45 | 15.88 | 16.32 | 16,785 | +0.10(+0.60%) |
Jul 05, 2012 | 16.36 | 16.45 | 15.92 | 16.23 | 11,523 | -0.12(-0.73%) |
Jul 03, 2012 | 16.25 | 16.41 | 15.82 | 16.35 | 39,478 | +0.01(+0.03%) |
Jul 02, 2012 | 15.97 | 16.39 | 15.40 | 16.34 | 58,449 | +0.38(+2.41%) |
Jun 29, 2012 | 15.69 | 15.96 | 14.93 | 15.96 | 25,933 | +0.61(+3.98%) |
Jun 28, 2012 | 15.28 | 15.51 | 15.15 | 15.34 | 12,233 | -0.07(-0.46%) |
Jun 27, 2012 | 15.84 | 15.84 | 15.01 | 15.42 | 13,668 | +0.19(+1.24%) |
Jun 26, 2012 | 14.60 | 15.31 | 14.49 | 15.23 | 14,957 | +0.38(+2.55%) |
Jun 25, 2012 | 15.69 | 15.76 | 14.79 | 14.85 | 23,358 | -0.61(-3.92%) |
Jun 22, 2012 | 15.72 | 16.39 | 15.14 | 15.45 | 766,886 | -0.21(-1.35%) |
Jun 21, 2012 | 15.15 | 15.77 | 15.15 | 15.66 | 27,958 | +0.12(+0.77%) |
Jun 20, 2012 | 15.41 | 15.84 | 15.12 | 15.54 | 24,700 | +0.21(+1.34%) |
Jun 19, 2012 | 14.62 | 15.41 | 14.62 | 15.34 | 41,798 | +0.47(+3.13%) |
Jun 18, 2012 | 15.07 | 15.07 | 14.73 | 14.87 | 22,056 | -0.35(-2.31%) |
Jun 15, 2012 | 14.87 | 15.25 | 14.39 | 15.23 | 31,249 | +0.52(+3.53%) |
Jun 14, 2012 | 14.93 | 15.09 | 14.71 | 14.71 | 18,492 | -0.42(-2.79%) |
Jun 13, 2012 | 15.14 | 15.17 | 14.89 | 15.13 | 16,288 | -0.03(-0.18%) |
Jun 12, 2012 | 15.05 | 15.23 | 14.87 | 15.16 | 4,511 | +0.30(+2.00%) |
Jun 11, 2012 | 15.37 | 15.66 | 14.72 | 14.86 | 56,509 | -0.53(-3.44%) |
Jun 08, 2012 | 14.38 | 15.57 | 14.38 | 15.39 | 37,836 | +0.91(+6.32%) |
Jun 07, 2012 | 13.91 | 14.74 | 13.91 | 14.47 | 26,854 | +0.73(+5.31%) |
Jun 06, 2012 | 13.67 | 13.94 | 12.96 | 13.74 | 10,645 | +0.06(+0.47%) |
Jun 05, 2012 | 14.33 | 14.60 | 13.42 | 13.68 | 15,606 | -0.65(-4.57%) |
Jun 04, 2012 | 13.82 | 14.86 | 13.47 | 14.33 | 79,220 | +0.81(+6.00%) |
Jun 01, 2012 | 13.04 | 13.54 | 13.01 | 13.52 | 8,833 | +0.27(+2.04%) |
May 31, 2012 | 13.09 | 13.68 | 12.18 | 13.25 | 25,965 | +0.11(+0.86%) |
May 30, 2012 | 13.09 | 13.37 | 13.09 | 13.14 | 2,033 | +0.09(+0.71%) |
May 29, 2012 | 13.34 | 13.88 | 12.93 | 13.05 | 24,434 | -0.23(-1.71%) |
May 25, 2012 | 12.82 | 13.47 | 12.82 | 13.27 | 9,992 | +0.45(+3.54%) |
May 24, 2012 | 12.96 | 13.12 | 12.82 | 12.82 | 1,314 | -0.24(-1.86%) |
May 23, 2012 | 12.59 | 13.73 | 11.55 | 13.06 | 11,793 | +0.31(+2.46%) |
May 22, 2012 | 12.65 | 13.14 | 12.05 | 12.75 | 5,047 | -0.06(-0.46%) |
May 21, 2012 | 12.14 | 12.81 | 12.12 | 12.81 | 1,253 | +0.67(+5.48%) |
May 18, 2012 | 12.20 | 12.44 | 11.63 | 12.14 | 7,818 | -0.35(-2.81%) |
May 17, 2012 | 13.12 | 14.00 | 11.90 | 12.49 | 16,094 | -0.76(-5.71%) |
May 16, 2012 | 13.16 | 13.39 | 13.14 | 13.25 | 5,217 | -0.15(-1.09%) |
May 15, 2012 | 13.41 | 13.57 | 13.31 | 13.40 | 18,312 | +0.01(+0.08%) |
May 14, 2012 | 13.52 | 13.56 | 13.12 | 13.39 | 21,559 | -0.34(-2.44%) |
May 11, 2012 | 13.52 | 13.72 | 13.31 | 13.72 | 24,885 | +0.25(+1.89%) |
May 10, 2012 | 13.68 | 13.68 | 13.27 | 13.47 | 8,881 | -0.04(-0.28%) |
May 09, 2012 | 14.05 | 14.08 | 13.39 | 13.51 | 18,957 | -0.39(-2.80%) |
May 08, 2012 | 13.46 | 14.05 | 13.36 | 13.90 | 25,519 | +0.29(+2.15%) |
May 07, 2012 | 13.52 | 13.64 | 13.26 | 13.60 | 39,505 | +0.14(+1.05%) |
May 04, 2012 | 13.43 | 13.66 | 13.32 | 13.46 | 13,866 | +0.09(+0.69%) |
May 03, 2012 | 13.25 | 13.41 | 13.21 | 13.37 | 11,623 | +0.25(+1.90%) |
May 02, 2012 | 13.08 | 13.28 | 13.08 | 13.12 | 5,344 | +0.04(+0.29%) |
May 01, 2012 | 12.81 | 13.08 | 12.81 | 13.08 | 6,421 | +0.11(+0.83%) |
Apr 30, 2012 | 13.08 | 13.08 | 12.71 | 12.98 | 15,441 | -0.16(-1.24%) |
Apr 27, 2012 | 12.39 | 14.06 | 12.39 | 13.14 | 13,232 | +0.78(+6.30%) |
Apr 26, 2012 | 12.06 | 12.44 | 12.06 | 12.36 | 8,029 | +0.22(+1.83%) |
Apr 25, 2012 | 12.06 | 12.44 | 11.68 | 12.14 | 1,525 | +0.13(+1.08%) |
Apr 24, 2012 | 12.17 | 12.17 | 12.01 | 12.01 | 554 | +0.11(+0.91%) |
Apr 23, 2012 | 12.12 | 12.34 | 11.90 | 11.90 | 11,359 | -0.19(-1.61%) |
Apr 20, 2012 | 12.00 | 12.15 | 11.96 | 12.09 | 2,708 | +0.18(+1.50%) |
Apr 19, 2012 | 11.69 | 11.92 | 11.60 | 11.92 | 5,176 | +0.34(+2.94%) |
Apr 18, 2012 | 11.59 | 11.79 | 11.57 | 11.57 | 5,592 | +0.05(+0.42%) |
Apr 17, 2012 | 11.69 | 12.25 | 11.49 | 11.53 | 16,981 | +0.05(+0.47%) |
Apr 16, 2012 | 11.57 | 11.81 | 11.35 | 11.47 | 15,633 | -0.06(-0.52%) |
Apr 13, 2012 | 11.68 | 11.99 | 10.91 | 11.53 | 2,710 | -0.18(-1.52%) |
Apr 12, 2012 | 11.82 | 11.99 | 11.64 | 11.71 | 9,379 | -0.15(-1.23%) |
Apr 11, 2012 | 11.49 | 11.95 | 11.49 | 11.86 | 8,647 | +0.35(+3.01%) |
Apr 10, 2012 | 11.53 | 11.74 | 11.41 | 11.51 | 5,444 | -0.14(-1.16%) |
Apr 09, 2012 | 11.39 | 12.06 | 11.39 | 11.65 | 1,040 | +0.29(+2.52%) |
Apr 05, 2012 | 11.36 | 11.55 | 11.36 | 11.36 | 2,621 | -0.03(-0.24%) |
Apr 04, 2012 | 11.49 | 11.57 | 11.39 | 11.39 | 1,114 | -0.12(-1.03%) |
Apr 03, 2012 | 11.64 | 11.64 | 11.36 | 11.50 | 15,419 | +0.11(+0.95%) |