Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.05 | 20.50 | 20.15 | 20.35 | 8,818 | +0.20(+0.99%) |
Apr 29, 2013 | 20.19 | 20.21 | 20.08 | 20.15 | 3,262 | +0.04(+0.22%) |
Apr 26, 2013 | 20.00 | 20.10 | 19.91 | 20.10 | 7,542 | +0.10(+0.52%) |
Apr 25, 2013 | 19.83 | 20.09 | 19.68 | 20.00 | 5,763 | +0.06(+0.30%) |
Apr 24, 2013 | 19.22 | 19.99 | 19.05 | 19.94 | 10,916 | +1.24(+6.60%) |
Apr 23, 2013 | 18.23 | 18.71 | 18.23 | 18.71 | 5,199 | +0.62(+3.44%) |
Apr 22, 2013 | 18.11 | 18.21 | 18.00 | 18.09 | 16,846 | +0.09(+0.49%) |
Apr 19, 2013 | 17.74 | 18.00 | 17.72 | 18.00 | 6,444 | +0.30(+1.67%) |
Apr 18, 2013 | 18.20 | 18.29 | 17.69 | 17.70 | 11,498 | -0.61(-3.35%) |
Apr 17, 2013 | 19.08 | 19.08 | 18.27 | 18.31 | 16,159 | -0.93(-4.84%) |
Apr 16, 2013 | 19.42 | 19.42 | 19.19 | 19.25 | 5,494 | +0.01(+0.04%) |
Apr 15, 2013 | 20.39 | 20.39 | 19.23 | 19.24 | 10,758 | -1.24(-6.03%) |
Apr 12, 2013 | 20.42 | 20.66 | 20.42 | 20.47 | 11,726 | +0.11(+0.55%) |
Apr 11, 2013 | 20.10 | 20.42 | 20.10 | 20.36 | 6,896 | +0.19(+0.95%) |
Apr 10, 2013 | 19.70 | 20.17 | 19.65 | 20.17 | 7,016 | +0.57(+2.91%) |
Apr 09, 2013 | 19.55 | 19.77 | 19.55 | 19.60 | 7,113 | +0.02(+0.11%) |
Apr 08, 2013 | 19.41 | 19.62 | 19.31 | 19.58 | 5,634 | +0.29(+1.50%) |
Apr 05, 2013 | 18.86 | 19.31 | 18.86 | 19.29 | 9,435 | +0.03(+0.15%) |
Apr 04, 2013 | 19.19 | 19.35 | 19.19 | 19.26 | 2,613 | +0.21(+1.13%) |
Apr 03, 2013 | 19.43 | 19.56 | 19.05 | 19.05 | 7,892 | -0.41(-2.09%) |
Apr 02, 2013 | 19.46 | 19.56 | 19.41 | 19.45 | 1,857 | +0.00(+0.00%) |
Apr 01, 2013 | 20.16 | 20.16 | 19.42 | 19.45 | 5,791 | -0.69(-3.42%) |
Mar 28, 2013 | 20.14 | 20.19 | 20.02 | 20.14 | 11,709 | +0.05(+0.26%) |
Mar 27, 2013 | 20.06 | 20.17 | 20.05 | 20.09 | 3,304 | -0.18(-0.88%) |
Mar 26, 2013 | 20.37 | 20.40 | 20.24 | 20.27 | 7,825 | -0.06(-0.29%) |
Mar 25, 2013 | 20.61 | 20.61 | 20.29 | 20.33 | 13,704 | +0.01(+0.04%) |
Mar 22, 2013 | 20.12 | 20.33 | 20.12 | 20.32 | 4,526 | +0.32(+1.59%) |
Mar 21, 2013 | 20.00 | 20.09 | 19.94 | 20.00 | 3,405 | -0.19(-0.95%) |
Mar 20, 2013 | 19.98 | 20.20 | 19.87 | 20.19 | 10,574 | +0.30(+1.52%) |
Mar 19, 2013 | 19.97 | 19.97 | 19.87 | 19.89 | 3,807 | +0.02(+0.11%) |
Mar 18, 2013 | 19.97 | 20.07 | 19.86 | 19.87 | 6,041 | -0.25(-1.25%) |
Mar 15, 2013 | 20.33 | 20.43 | 20.11 | 20.12 | 23,546 | -0.20(-0.98%) |
Mar 14, 2013 | 20.22 | 20.33 | 20.20 | 20.32 | 8,668 | +0.05(+0.26%) |
Mar 13, 2013 | 20.34 | 20.34 | 20.25 | 20.27 | 4,123 | -0.06(-0.29%) |
Mar 12, 2013 | 20.70 | 20.70 | 20.26 | 20.33 | 9,725 | -0.47(-2.28%) |
Mar 11, 2013 | 20.87 | 20.90 | 20.76 | 20.80 | 5,384 | -0.06(-0.28%) |
Mar 08, 2013 | 21.07 | 21.08 | 20.86 | 20.86 | 20,544 | -0.11(-0.53%) |
Mar 07, 2013 | 20.99 | 21.10 | 20.93 | 20.97 | 9,514 | +0.12(+0.57%) |
Mar 06, 2013 | 20.93 | 21.04 | 20.78 | 20.85 | 7,447 | +0.02(+0.11%) |
Mar 05, 2013 | 20.88 | 20.99 | 20.77 | 20.83 | 10,614 | -0.01(-0.04%) |
Mar 04, 2013 | 20.83 | 20.94 | 20.78 | 20.84 | 16,327 | +0.01(+0.07%) |
Mar 01, 2013 | 20.21 | 20.84 | 20.10 | 20.82 | 10,478 | +0.47(+2.29%) |
Feb 28, 2013 | 20.25 | 20.42 | 20.21 | 20.36 | 16,230 | +0.05(+0.26%) |
Feb 27, 2013 | 20.33 | 20.47 | 20.22 | 20.30 | 15,618 | +0.07(+0.37%) |
Feb 26, 2013 | 20.13 | 20.33 | 20.12 | 20.23 | 3,231 | +0.19(+0.96%) |
Feb 25, 2013 | 20.50 | 20.50 | 20.04 | 20.04 | 8,924 | -0.39(-1.92%) |
Feb 22, 2013 | 20.56 | 20.56 | 20.35 | 20.43 | 8,084 | -0.01(-0.04%) |
Feb 21, 2013 | 20.22 | 20.48 | 20.22 | 20.44 | 5,364 | +0.23(+1.13%) |
Feb 20, 2013 | 20.47 | 20.47 | 20.21 | 20.21 | 12,729 | -0.28(-1.37%) |
Feb 19, 2013 | 20.34 | 20.49 | 20.27 | 20.49 | 8,763 | +0.22(+1.09%) |
Feb 15, 2013 | 20.60 | 20.60 | 20.27 | 20.27 | 12,293 | -0.15(-0.72%) |
Feb 14, 2013 | 20.39 | 20.48 | 20.39 | 20.42 | 1,504 | +0.03(+0.15%) |
Feb 13, 2013 | 20.43 | 20.46 | 20.38 | 20.39 | 5,334 | -0.15(-0.72%) |
Feb 12, 2013 | 20.48 | 20.57 | 20.37 | 20.53 | 3,743 | +0.13(+0.62%) |
Feb 11, 2013 | 20.42 | 20.53 | 20.39 | 20.41 | 4,771 | +0.09(+0.44%) |
Feb 08, 2013 | 20.13 | 20.36 | 20.13 | 20.32 | 5,994 | +0.10(+0.48%) |
Feb 07, 2013 | 20.46 | 20.50 | 20.20 | 20.22 | 12,167 | -0.24(-1.16%) |
Feb 06, 2013 | 20.42 | 20.52 | 20.42 | 20.46 | 5,794 | +0.04(+0.22%) |
Feb 04, 2013 | 20.42 | 20.67 | 20.38 | 20.42 | 6,792 | -0.10(-0.47%) |
Feb 01, 2013 | 20.54 | 20.54 | 20.35 | 20.51 | 11,056 | -0.01(-0.07%) |
Jan 31, 2013 | 20.45 | 20.53 | 20.38 | 20.53 | 10,188 | +0.07(+0.36%) |
Jan 30, 2013 | 20.43 | 20.53 | 20.39 | 20.45 | 6,225 | -0.07(-0.36%) |
Jan 29, 2013 | 20.61 | 20.65 | 20.30 | 20.53 | 14,257 | -0.04(-0.22%) |
Jan 28, 2013 | 20.60 | 20.61 | 20.52 | 20.57 | 10,915 | -0.04(-0.18%) |
Jan 25, 2013 | 20.71 | 20.73 | 20.59 | 20.61 | 11,645 | -0.10(-0.46%) |
Jan 24, 2013 | 20.38 | 20.76 | 20.38 | 20.70 | 12,241 | +0.05(+0.25%) |
Jan 23, 2013 | 20.81 | 20.81 | 20.64 | 20.65 | 11,130 | -0.11(-0.53%) |
Jan 22, 2013 | 18.57 | 20.86 | 18.57 | 20.76 | 9,623 | +0.27(+1.30%) |
Jan 18, 2013 | 20.59 | 20.70 | 20.49 | 20.50 | 10,773 | -0.16(-0.79%) |
Jan 17, 2013 | 20.43 | 20.72 | 20.39 | 20.66 | 4,557 | +0.16(+0.79%) |
Jan 16, 2013 | 20.44 | 20.54 | 20.39 | 20.50 | 1,595 | +0.16(+0.80%) |
Jan 15, 2013 | 20.29 | 20.34 | 20.23 | 20.33 | 4,537 | +0.04(+0.22%) |
Jan 14, 2013 | 20.67 | 20.67 | 20.26 | 20.29 | 10,773 | -0.38(-1.86%) |
Jan 11, 2013 | 20.64 | 20.75 | 20.64 | 20.67 | 3,298 | +0.08(+0.40%) |
Jan 10, 2013 | 20.66 | 20.70 | 20.59 | 20.59 | 4,589 | +0.12(+0.58%) |
Jan 09, 2013 | 20.56 | 20.63 | 20.46 | 20.47 | 11,594 | +0.13(+0.65%) |
Jan 08, 2013 | 19.91 | 20.39 | 19.80 | 20.34 | 6,700 | +0.37(+1.85%) |
Jan 07, 2013 | 20.12 | 20.13 | 19.91 | 19.97 | 7,185 | -0.15(-0.74%) |
Jan 04, 2013 | 20.49 | 20.50 | 19.98 | 20.12 | 12,140 | -0.24(-1.16%) |
Jan 03, 2013 | 21.41 | 21.42 | 20.30 | 20.36 | 21,790 | -0.96(-4.51%) |
Jan 02, 2013 | 21.07 | 22.44 | 20.42 | 21.32 | 64,118 | +0.90(+4.42%) |
Dec 31, 2012 | 20.27 | 20.50 | 20.08 | 20.42 | 13,465 | +0.14(+0.69%) |
Dec 28, 2012 | 19.97 | 20.42 | 19.97 | 20.27 | 8,332 | +0.36(+1.78%) |
Dec 27, 2012 | 19.71 | 20.08 | 19.71 | 19.92 | 6,440 | +0.16(+0.79%) |
Dec 26, 2012 | 19.56 | 19.83 | 19.46 | 19.76 | 3,477 | +0.17(+0.87%) |
Dec 24, 2012 | 19.53 | 19.59 | 19.53 | 19.59 | 3,290 | +0.18(+0.91%) |
Dec 21, 2012 | 19.28 | 19.42 | 19.19 | 19.42 | 34,697 | +0.06(+0.31%) |
Dec 20, 2012 | 19.88 | 19.88 | 19.28 | 19.36 | 17,542 | -0.38(-1.91%) |
Dec 19, 2012 | 19.43 | 19.92 | 19.36 | 19.73 | 9,078 | +0.21(+1.10%) |
Dec 18, 2012 | 18.74 | 19.55 | 18.74 | 19.52 | 15,628 | +0.74(+3.94%) |
Dec 17, 2012 | 18.11 | 18.80 | 18.02 | 18.78 | 11,909 | +0.65(+3.59%) |
Dec 14, 2012 | 18.14 | 18.14 | 18.06 | 18.13 | 8,486 | +0.00(+0.00%) |
Dec 13, 2012 | 18.28 | 18.28 | 17.80 | 18.13 | 30,014 | -0.10(-0.57%) |
Dec 12, 2012 | 19.76 | 19.76 | 18.12 | 18.23 | 32,366 | -1.46(-7.40%) |
Dec 11, 2012 | 18.65 | 19.70 | 18.56 | 19.69 | 37,231 | +1.12(+6.05%) |
Dec 10, 2012 | 17.73 | 18.57 | 17.53 | 18.57 | 15,605 | +1.27(+7.34%) |
Dec 07, 2012 | 17.61 | 17.70 | 17.20 | 17.30 | 14,058 | -0.29(-1.66%) |
Dec 06, 2012 | 17.69 | 17.77 | 17.54 | 17.59 | 5,082 | +0.04(+0.21%) |
Dec 05, 2012 | 17.41 | 17.56 | 17.28 | 17.55 | 3,239 | +0.18(+1.01%) |
Dec 04, 2012 | 17.22 | 17.38 | 17.04 | 17.38 | 3,174 | +0.21(+1.23%) |
Nov 30, 2012 | 17.12 | 17.26 | 17.07 | 17.17 | 8,535 | +0.17(+0.99%) |
Nov 29, 2012 | 17.12 | 17.13 | 16.83 | 17.00 | 8,399 | +0.03(+0.17%) |
Nov 28, 2012 | 16.94 | 17.01 | 16.84 | 16.97 | 2,125 | +0.08(+0.48%) |
Nov 27, 2012 | 16.82 | 16.94 | 16.79 | 16.89 | 7,078 | +0.09(+0.56%) |
Nov 26, 2012 | 16.43 | 16.85 | 16.42 | 16.79 | 10,302 | +0.46(+2.82%) |
Nov 23, 2012 | 16.29 | 16.42 | 16.29 | 16.33 | 3,540 | +0.13(+0.81%) |
Nov 21, 2012 | 16.01 | 16.20 | 16.01 | 16.20 | 863 | +0.29(+1.83%) |
Nov 20, 2012 | 15.88 | 16.00 | 15.84 | 15.91 | 1,958 | -0.04(-0.27%) |
Nov 19, 2012 | 15.69 | 15.95 | 15.50 | 15.95 | 6,504 | +0.42(+2.68%) |
Nov 16, 2012 | 15.31 | 15.57 | 15.19 | 15.54 | 13,943 | +0.17(+1.09%) |
Nov 15, 2012 | 15.49 | 15.62 | 15.37 | 15.37 | 6,775 | -0.03(-0.19%) |
Nov 14, 2012 | 15.66 | 15.66 | 15.40 | 15.40 | 6,079 | -0.18(-1.17%) |
Nov 13, 2012 | 15.41 | 15.58 | 15.41 | 15.58 | 2,849 | +0.17(+1.13%) |
Nov 12, 2012 | 15.36 | 15.51 | 15.34 | 15.41 | 1,206 | +0.14(+0.90%) |
Nov 09, 2012 | 15.18 | 15.31 | 15.14 | 15.27 | 6,492 | +0.07(+0.48%) |
Nov 08, 2012 | 15.65 | 15.67 | 15.07 | 15.20 | 22,464 | -0.58(-3.67%) |
Nov 07, 2012 | 15.92 | 15.93 | 15.55 | 15.78 | 18,457 | -0.33(-2.02%) |
Nov 06, 2012 | 16.31 | 16.34 | 16.07 | 16.10 | 7,415 | -0.11(-0.67%) |
Nov 05, 2012 | 16.46 | 16.49 | 16.14 | 16.21 | 12,078 | -0.30(-1.80%) |
Nov 02, 2012 | 16.67 | 16.76 | 16.51 | 16.51 | 18,873 | -0.18(-1.08%) |
Nov 01, 2012 | 16.16 | 16.69 | 16.12 | 16.69 | 42,580 | +0.48(+2.95%) |
Oct 31, 2012 | 16.49 | 16.61 | 16.00 | 16.21 | 5,084 | -0.30(-1.84%) |
Oct 26, 2012 | 16.55 | 16.52 | 16.52 | 16.52 | 1,105 | -0.09(-0.52%) |
Oct 25, 2012 | 16.57 | 16.65 | 16.54 | 16.60 | 2,459 | +0.14(+0.84%) |
Oct 24, 2012 | 16.54 | 16.54 | 16.46 | 16.46 | 3,324 | +0.00(+0.00%) |
Oct 23, 2012 | 16.31 | 16.54 | 16.16 | 16.46 | 7,461 | -0.05(-0.31%) |
Oct 19, 2012 | 16.91 | 17.01 | 16.46 | 16.52 | 14,308 | -0.55(-3.22%) |
Oct 18, 2012 | 16.79 | 17.14 | 16.79 | 17.07 | 2,554 | +0.31(+1.86%) |
Oct 17, 2012 | 16.66 | 16.79 | 16.59 | 16.75 | 1,149 | +0.06(+0.35%) |
Oct 16, 2012 | 16.85 | 16.85 | 16.44 | 16.70 | 4,899 | -0.02(-0.13%) |
Oct 15, 2012 | 16.34 | 16.79 | 16.24 | 16.72 | 4,743 | +0.43(+2.67%) |
Oct 12, 2012 | 16.20 | 16.34 | 15.92 | 16.28 | 9,766 | -0.17(-1.01%) |
Oct 11, 2012 | 16.54 | 16.55 | 16.36 | 16.45 | 2,758 | -0.07(-0.44%) |
Oct 10, 2012 | 16.62 | 16.62 | 16.50 | 16.52 | 3,693 | -0.05(-0.31%) |
Oct 09, 2012 | 16.66 | 16.72 | 16.52 | 16.57 | 3,408 | -0.04(-0.22%) |
Oct 08, 2012 | 16.62 | 16.78 | 16.61 | 16.61 | 1,666 | -0.04(-0.22%) |
Oct 05, 2012 | 16.83 | 16.88 | 16.65 | 16.65 | 5,965 | -0.12(-0.73%) |
Oct 04, 2012 | 16.75 | 16.82 | 16.51 | 16.77 | 12,279 | +0.12(+0.70%) |
Oct 03, 2012 | 16.77 | 16.88 | 16.65 | 16.65 | 5,173 | -0.14(-0.82%) |
Oct 02, 2012 | 16.81 | 16.81 | 16.78 | 16.79 | 3,663 | +0.15(+0.91%) |
Oct 01, 2012 | 16.79 | 17.01 | 16.61 | 16.64 | 12,890 | -0.11(-0.65%) |
Sep 28, 2012 | 16.70 | 16.83 | 16.70 | 16.75 | 8,596 | -0.03(-0.17%) |
Sep 27, 2012 | 16.75 | 16.83 | 16.65 | 16.78 | 5,901 | +0.12(+0.70%) |
Sep 26, 2012 | 16.65 | 16.75 | 16.57 | 16.66 | 9,860 | -0.02(-0.13%) |
Sep 25, 2012 | 16.79 | 16.83 | 16.65 | 16.68 | 13,320 | -0.05(-0.30%) |
Sep 24, 2012 | 16.63 | 16.83 | 16.62 | 16.73 | 10,560 | +0.09(+0.57%) |
Sep 21, 2012 | 16.70 | 16.72 | 16.58 | 16.64 | 20,378 | +0.03(+0.17%) |
Sep 20, 2012 | 16.64 | 16.65 | 16.54 | 16.61 | 1,220 | -0.02(-0.13%) |
Sep 19, 2012 | 16.56 | 16.79 | 16.50 | 16.63 | 10,663 | +0.08(+0.48%) |
Sep 18, 2012 | 16.52 | 16.73 | 16.43 | 16.55 | 6,678 | -0.06(-0.35%) |
Sep 17, 2012 | 16.69 | 16.75 | 16.45 | 16.61 | 9,512 | -0.11(-0.65%) |
Sep 14, 2012 | 17.00 | 17.00 | 16.65 | 16.72 | 16,890 | -0.10(-0.60%) |
Sep 13, 2012 | 16.72 | 16.83 | 16.65 | 16.82 | 26,092 | +0.12(+0.74%) |
Sep 12, 2012 | 16.75 | 16.78 | 16.66 | 16.70 | 4,822 | -0.06(-0.35%) |
Sep 11, 2012 | 16.72 | 16.86 | 16.65 | 16.75 | 9,278 | +0.07(+0.43%) |
Sep 10, 2012 | 17.01 | 17.20 | 16.63 | 16.68 | 9,952 | -0.36(-2.12%) |
Sep 07, 2012 | 16.96 | 17.12 | 16.92 | 17.04 | 10,352 | +0.07(+0.43%) |
Sep 06, 2012 | 16.58 | 17.01 | 16.57 | 16.97 | 13,263 | +0.40(+2.40%) |
Sep 05, 2012 | 16.66 | 16.66 | 16.53 | 16.57 | 6,665 | -0.01(-0.09%) |
Sep 04, 2012 | 16.59 | 16.72 | 16.44 | 16.59 | 4,565 | +0.01(+0.09%) |
Aug 31, 2012 | 16.63 | 16.63 | 16.31 | 16.57 | 4,076 | +0.14(+0.88%) |
Aug 30, 2012 | 16.51 | 16.67 | 16.43 | 16.43 | 2,560 | -0.24(-1.43%) |
Aug 29, 2012 | 16.68 | 16.70 | 16.43 | 16.67 | 3,747 | +0.24(+1.45%) |
Aug 27, 2012 | 16.65 | 16.65 | 16.22 | 16.43 | 2,879 | -0.03(-0.18%) |
Aug 24, 2012 | 16.59 | 16.59 | 16.32 | 16.46 | 2,038 | +0.01(+0.04%) |
Aug 23, 2012 | 16.54 | 16.82 | 16.36 | 16.45 | 5,130 | -0.16(-0.96%) |
Aug 22, 2012 | 16.97 | 17.12 | 16.39 | 16.61 | 8,022 | -0.29(-1.71%) |
Aug 21, 2012 | 16.92 | 17.01 | 16.72 | 16.90 | 3,954 | -0.02(-0.13%) |
Aug 20, 2012 | 16.38 | 16.97 | 16.38 | 16.92 | 15,999 | +0.38(+2.32%) |
Aug 17, 2012 | 16.07 | 16.54 | 16.07 | 16.54 | 4,790 | +0.40(+2.47%) |
Aug 16, 2012 | 16.15 | 16.28 | 15.86 | 16.14 | 9,264 | -0.04(-0.22%) |
Aug 15, 2012 | 16.08 | 16.28 | 16.02 | 16.17 | 9,883 | +0.04(+0.27%) |
Aug 14, 2012 | 16.32 | 16.33 | 16.13 | 16.13 | 2,369 | -0.14(-0.84%) |
Aug 13, 2012 | 16.42 | 16.46 | 16.20 | 16.27 | 4,664 | -0.15(-0.92%) |
Aug 10, 2012 | 16.35 | 16.45 | 16.10 | 16.42 | 2,844 | -0.07(-0.44%) |
Aug 09, 2012 | 16.47 | 16.51 | 16.16 | 16.49 | 3,982 | +0.22(+1.32%) |
Aug 08, 2012 | 16.47 | 16.47 | 16.20 | 16.27 | 2,597 | -0.14(-0.87%) |
Aug 07, 2012 | 16.37 | 16.46 | 16.18 | 16.42 | 8,179 | +0.01(+0.09%) |
Aug 06, 2012 | 16.12 | 16.40 | 16.12 | 16.40 | 7,574 | +0.29(+1.78%) |
Aug 03, 2012 | 15.81 | 16.20 | 15.47 | 16.12 | 33,968 | +0.60(+3.84%) |
Aug 02, 2012 | 15.26 | 15.79 | 15.26 | 15.52 | 16,723 | +0.18(+1.17%) |
Aug 01, 2012 | 15.86 | 15.86 | 15.34 | 15.34 | 14,272 | -0.40(-2.55%) |
Jul 31, 2012 | 15.70 | 15.81 | 15.65 | 15.74 | 5,752 | -0.05(-0.32%) |
Jul 30, 2012 | 15.82 | 15.89 | 15.66 | 15.79 | 7,747 | +0.00(+0.00%) |
Jul 27, 2012 | 15.53 | 15.86 | 15.44 | 15.79 | 12,051 | +0.24(+1.57%) |
Jul 26, 2012 | 15.72 | 15.72 | 15.44 | 15.55 | 3,582 | +0.08(+0.51%) |
Jul 25, 2012 | 15.40 | 15.59 | 15.40 | 15.47 | 3,277 | +0.22(+1.41%) |
Jul 24, 2012 | 15.19 | 15.39 | 15.13 | 15.26 | 10,182 | +0.17(+1.14%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.07 | 15.08 | 4,894 | -0.50(-3.18%) |
Jul 20, 2012 | 15.38 | 15.69 | 15.38 | 15.58 | 5,851 | +0.04(+0.28%) |
Jul 19, 2012 | 15.72 | 15.72 | 15.38 | 15.54 | 4,501 | -0.29(-1.86%) |
Jul 18, 2012 | 15.78 | 15.83 | 15.61 | 15.83 | 8,503 | +0.11(+0.69%) |
Jul 17, 2012 | 15.90 | 16.07 | 15.44 | 15.72 | 11,908 | -0.07(-0.45%) |
Jul 16, 2012 | 15.73 | 15.89 | 14.99 | 15.79 | 5,134 | -0.09(-0.59%) |
Jul 13, 2012 | 15.78 | 15.94 | 15.66 | 15.89 | 16,797 | +0.22(+1.42%) |
Jul 12, 2012 | 15.51 | 15.79 | 15.37 | 15.66 | 13,276 | +0.14(+0.88%) |
Jul 11, 2012 | 15.51 | 15.65 | 15.44 | 15.53 | 5,975 | +0.09(+0.61%) |
Jul 10, 2012 | 15.61 | 15.61 | 15.40 | 15.44 | 10,483 | -0.09(-0.56%) |
Jul 09, 2012 | 15.64 | 15.65 | 15.52 | 15.52 | 3,019 | -0.04(-0.23%) |
Jul 06, 2012 | 15.63 | 15.71 | 15.54 | 15.56 | 3,109 | -0.19(-1.19%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.62 | 15.74 | 4,032 | -0.10(-0.63%) |
Jul 03, 2012 | 15.86 | 15.86 | 15.74 | 15.84 | 7,517 | -0.01(-0.05%) |
Jul 02, 2012 | 15.64 | 15.86 | 15.59 | 15.85 | 10,809 | +0.13(+0.82%) |
Jun 29, 2012 | 15.66 | 15.74 | 15.47 | 15.72 | 19,645 | +0.31(+2.00%) |
Jun 28, 2012 | 15.44 | 15.48 | 15.36 | 15.41 | 13,011 | -0.16(-1.01%) |
Jun 27, 2012 | 15.51 | 15.79 | 15.44 | 15.57 | 25,189 | +0.04(+0.23%) |
Jun 26, 2012 | 15.00 | 15.57 | 14.91 | 15.54 | 18,881 | +0.64(+4.29%) |
Jun 25, 2012 | 14.75 | 14.99 | 14.70 | 14.90 | 20,516 | -0.23(-1.52%) |
Jun 22, 2012 | 14.42 | 15.13 | 14.25 | 15.13 | 193,488 | +0.78(+5.46%) |
Jun 21, 2012 | 14.32 | 14.35 | 14.21 | 14.34 | 10,538 | +0.09(+0.65%) |
Jun 20, 2012 | 14.62 | 14.62 | 14.24 | 14.25 | 13,440 | -0.32(-2.22%) |
Jun 19, 2012 | 14.60 | 14.61 | 14.45 | 14.57 | 19,144 | +0.07(+0.49%) |
Jun 18, 2012 | 14.31 | 14.50 | 14.18 | 14.50 | 19,175 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.46 | 13.97 | 14.39 | 24,313 | +0.42(+2.98%) |
Jun 14, 2012 | 13.38 | 13.99 | 13.37 | 13.98 | 11,920 | +0.70(+5.24%) |
Jun 13, 2012 | 13.51 | 13.56 | 13.28 | 13.28 | 8,087 | -0.29(-2.12%) |
Jun 12, 2012 | 13.25 | 13.70 | 13.25 | 13.57 | 14,869 | +0.32(+2.44%) |
Jun 11, 2012 | 13.58 | 13.58 | 13.25 | 13.25 | 14,111 | -0.18(-1.34%) |
Jun 08, 2012 | 13.33 | 13.50 | 13.25 | 13.42 | 13,812 | +0.07(+0.54%) |
Jun 07, 2012 | 13.37 | 13.74 | 13.20 | 13.35 | 13,132 | +0.04(+0.27%) |
Jun 06, 2012 | 13.28 | 13.69 | 13.14 | 13.32 | 15,520 | +0.06(+0.43%) |
Jun 05, 2012 | 13.28 | 13.37 | 13.14 | 13.26 | 5,913 | -0.02(-0.16%) |
Jun 04, 2012 | 13.42 | 13.62 | 13.13 | 13.28 | 6,509 | -0.03(-0.22%) |
Jun 01, 2012 | 13.68 | 13.68 | 13.22 | 13.31 | 16,571 | -0.50(-3.59%) |
May 31, 2012 | 14.25 | 14.25 | 13.78 | 13.81 | 11,317 | -0.45(-3.17%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.26 | 4,442 | -0.33(-2.26%) |
May 29, 2012 | 14.26 | 14.62 | 13.91 | 14.59 | 4,227 | +0.48(+3.41%) |
May 25, 2012 | 14.16 | 14.18 | 14.08 | 14.11 | 5,685 | -0.07(-0.51%) |
May 24, 2012 | 14.19 | 14.22 | 13.91 | 14.18 | 5,075 | -0.04(-0.25%) |
May 23, 2012 | 14.23 | 14.23 | 14.02 | 14.21 | 4,681 | -0.07(-0.50%) |
May 22, 2012 | 14.67 | 14.67 | 14.29 | 14.29 | 4,623 | -0.27(-1.83%) |
May 21, 2012 | 14.47 | 14.71 | 14.39 | 14.55 | 6,121 | +0.05(+0.35%) |
May 18, 2012 | 14.30 | 14.57 | 14.22 | 14.50 | 10,022 | +0.17(+1.15%) |
May 17, 2012 | 14.50 | 14.70 | 14.34 | 14.34 | 8,374 | -0.14(-0.94%) |
May 16, 2012 | 14.69 | 14.69 | 14.47 | 14.47 | 2,387 | -0.17(-1.13%) |
May 15, 2012 | 14.47 | 14.70 | 14.47 | 14.64 | 6,271 | +0.15(+1.03%) |
May 14, 2012 | 14.80 | 14.87 | 14.49 | 14.49 | 205,788 | -0.46(-3.05%) |
May 11, 2012 | 14.82 | 14.97 | 14.79 | 14.94 | 6,878 | -0.04(-0.28%) |
May 10, 2012 | 14.89 | 15.06 | 14.86 | 14.99 | 9,604 | +0.22(+1.49%) |
May 09, 2012 | 14.66 | 14.81 | 14.66 | 14.77 | 14,796 | +0.03(+0.19%) |
May 08, 2012 | 14.60 | 14.81 | 14.59 | 14.74 | 9,678 | +0.07(+0.49%) |
May 07, 2012 | 14.40 | 14.76 | 14.20 | 14.67 | 7,689 | +0.22(+1.53%) |
May 04, 2012 | 14.38 | 14.71 | 14.24 | 14.45 | 19,361 | +0.02(+0.15%) |
May 03, 2012 | 14.60 | 14.67 | 14.41 | 14.42 | 8,269 | -0.24(-1.65%) |
May 02, 2012 | 14.58 | 14.80 | 14.40 | 14.67 | 17,660 | -0.10(-0.68%) |