Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.18 | 23.50 | 23.08 | 23.46 | 0 | +0.34(+1.49%) |
Apr 29, 2013 | 22.81 | 23.18 | 22.75 | 23.12 | 159,427 | +0.46(+2.03%) |
Apr 26, 2013 | 22.51 | 22.83 | 22.47 | 22.66 | 198,635 | +0.16(+0.70%) |
Apr 25, 2013 | 22.09 | 22.59 | 22.07 | 22.50 | 0 | +0.42(+1.89%) |
Apr 24, 2013 | 22.09 | 22.20 | 22.01 | 22.09 | 430,928 | +0.00(+0.00%) |
Apr 23, 2013 | 22.33 | 22.48 | 21.89 | 22.09 | 331,164 | +0.28(+1.28%) |
Apr 22, 2013 | 21.81 | 22.02 | 21.48 | 21.81 | 211,418 | +0.08(+0.36%) |
Apr 19, 2013 | 21.33 | 21.76 | 21.21 | 21.73 | 225,247 | +0.42(+1.95%) |
Apr 18, 2013 | 21.56 | 21.61 | 21.12 | 21.31 | 289,059 | -0.24(-1.10%) |
Apr 17, 2013 | 21.59 | 21.61 | 21.06 | 21.55 | 206,192 | -0.17(-0.76%) |
Apr 16, 2013 | 21.59 | 21.74 | 21.32 | 21.71 | 166,227 | +0.27(+1.24%) |
Apr 15, 2013 | 21.93 | 22.16 | 21.26 | 21.45 | 227,153 | -0.61(-2.77%) |
Apr 12, 2013 | 21.91 | 22.18 | 21.90 | 22.06 | 167,002 | +0.00(+0.00%) |
Apr 11, 2013 | 22.09 | 22.27 | 22.02 | 22.06 | 94,553 | -0.01(-0.03%) |
Apr 10, 2013 | 21.81 | 22.41 | 21.81 | 22.06 | 180,846 | +0.25(+1.15%) |
Apr 09, 2013 | 22.20 | 22.23 | 21.79 | 21.81 | 162,522 | -0.42(-1.87%) |
Apr 08, 2013 | 22.34 | 22.38 | 21.98 | 22.23 | 106,833 | -0.04(-0.16%) |
Apr 05, 2013 | 22.06 | 22.34 | 21.78 | 22.27 | 161,512 | +0.03(+0.13%) |
Apr 04, 2013 | 21.93 | 22.26 | 21.93 | 22.24 | 107,529 | +0.29(+1.31%) |
Apr 03, 2013 | 22.37 | 22.39 | 21.88 | 21.95 | 149,612 | -0.45(-1.99%) |
Apr 02, 2013 | 22.72 | 22.80 | 22.33 | 22.39 | 112,154 | -0.20(-0.89%) |
Apr 01, 2013 | 22.90 | 22.90 | 22.52 | 22.60 | 149,959 | -0.27(-1.16%) |
Mar 28, 2013 | 22.78 | 22.92 | 22.66 | 22.86 | 140,061 | +0.13(+0.57%) |
Mar 27, 2013 | 22.65 | 22.75 | 22.37 | 22.73 | 150,221 | -0.03(-0.13%) |
Mar 26, 2013 | 22.64 | 22.78 | 22.57 | 22.76 | 85,724 | +0.22(+0.96%) |
Mar 25, 2013 | 22.55 | 22.75 | 22.45 | 22.55 | 125,918 | +0.06(+0.29%) |
Mar 22, 2013 | 22.43 | 22.63 | 22.43 | 22.48 | 93,339 | +0.06(+0.29%) |
Mar 21, 2013 | 22.64 | 22.64 | 22.16 | 22.42 | 151,577 | -0.19(-0.86%) |
Mar 20, 2013 | 22.76 | 22.76 | 22.45 | 22.61 | 94,572 | +0.02(+0.10%) |
Mar 19, 2013 | 22.53 | 22.62 | 22.18 | 22.59 | 159,984 | +0.05(+0.22%) |
Mar 18, 2013 | 22.58 | 22.68 | 22.28 | 22.54 | 388,912 | -0.22(-0.95%) |
Mar 15, 2013 | 22.90 | 22.91 | 22.58 | 22.75 | 385,837 | -0.10(-0.44%) |
Mar 14, 2013 | 22.57 | 22.85 | 22.50 | 22.85 | 183,903 | +0.34(+1.53%) |
Mar 13, 2013 | 22.45 | 22.59 | 22.36 | 22.51 | 107,973 | +0.02(+0.10%) |
Mar 12, 2013 | 22.55 | 22.65 | 22.40 | 22.49 | 119,821 | -0.06(-0.29%) |
Mar 11, 2013 | 22.39 | 22.60 | 22.34 | 22.55 | 119,636 | +0.06(+0.29%) |
Mar 08, 2013 | 22.60 | 22.78 | 22.35 | 22.49 | 89,634 | +0.04(+0.16%) |
Mar 07, 2013 | 22.43 | 22.67 | 22.27 | 22.45 | 137,107 | +0.02(+0.10%) |
Mar 06, 2013 | 22.55 | 22.65 | 22.34 | 22.43 | 117,566 | -0.09(-0.38%) |
Mar 05, 2013 | 22.32 | 22.77 | 22.14 | 22.52 | 200,350 | +0.24(+1.10%) |
Mar 04, 2013 | 21.38 | 22.32 | 21.38 | 22.27 | 271,854 | +0.79(+3.68%) |
Mar 01, 2013 | 21.24 | 21.66 | 20.93 | 21.48 | 131,223 | +0.14(+0.67%) |
Feb 28, 2013 | 21.33 | 21.42 | 21.23 | 21.34 | 128,124 | -0.11(-0.54%) |
Feb 27, 2013 | 21.35 | 21.54 | 21.34 | 21.45 | 223,047 | -0.01(-0.03%) |
Feb 26, 2013 | 21.51 | 21.59 | 21.35 | 21.46 | 318,003 | -0.19(-0.90%) |
Feb 22, 2013 | 21.64 | 21.68 | 21.30 | 21.66 | 270,719 | +0.12(+0.53%) |
Feb 21, 2013 | 21.83 | 22.03 | 21.10 | 21.54 | 165,102 | -0.23(-1.06%) |
Feb 20, 2013 | 22.03 | 22.23 | 21.74 | 21.77 | 212,143 | -0.24(-1.11%) |
Feb 19, 2013 | 22.03 | 22.17 | 21.97 | 22.01 | 383,197 | +0.04(+0.20%) |
Feb 15, 2013 | 22.10 | 22.29 | 21.95 | 21.97 | 717,447 | +0.00(+0.00%) |
Feb 14, 2013 | 21.74 | 22.19 | 21.74 | 21.97 | 259,886 | +0.14(+0.63%) |
Feb 13, 2013 | 22.18 | 22.29 | 21.77 | 21.83 | 148,721 | -0.39(-1.75%) |
Feb 12, 2013 | 22.46 | 22.57 | 22.22 | 22.22 | 111,057 | -0.19(-0.86%) |
Feb 11, 2013 | 22.08 | 22.42 | 21.94 | 22.42 | 114,354 | +0.35(+1.60%) |
Feb 08, 2013 | 22.08 | 22.19 | 21.91 | 22.06 | 156,975 | -0.01(-0.07%) |
Feb 07, 2013 | 22.30 | 22.30 | 21.95 | 22.08 | 96,438 | -0.26(-1.16%) |
Feb 06, 2013 | 22.10 | 22.37 | 21.96 | 22.34 | 141,132 | +0.45(+2.03%) |
Feb 04, 2013 | 21.84 | 21.95 | 21.72 | 21.89 | 140,295 | -0.04(-0.16%) |
Feb 01, 2013 | 21.76 | 22.01 | 21.55 | 21.93 | 366,547 | +0.24(+1.09%) |
Jan 31, 2013 | 21.47 | 21.78 | 21.22 | 21.69 | 173,922 | +0.22(+1.04%) |
Jan 30, 2013 | 21.50 | 21.62 | 21.40 | 21.47 | 260,443 | -0.09(-0.43%) |
Jan 29, 2013 | 21.55 | 21.79 | 21.41 | 21.56 | 439,092 | -0.01(-0.07%) |
Jan 28, 2013 | 21.68 | 21.68 | 21.45 | 21.58 | 441,464 | -0.08(-0.37%) |
Jan 25, 2013 | 21.63 | 21.79 | 21.40 | 21.66 | 284,872 | +0.00(+0.00%) |
Jan 24, 2013 | 22.57 | 23.01 | 21.27 | 21.66 | 785,210 | -0.93(-4.13%) |
Jan 23, 2013 | 22.75 | 22.82 | 22.49 | 22.59 | 99,821 | -0.22(-0.94%) |
Jan 22, 2013 | 22.69 | 22.84 | 22.68 | 22.80 | 160,675 | +0.06(+0.28%) |
Jan 18, 2013 | 22.60 | 22.79 | 22.41 | 22.74 | 205,993 | +0.12(+0.54%) |
Jan 17, 2013 | 22.34 | 22.68 | 22.27 | 22.62 | 144,710 | +0.30(+1.35%) |
Jan 16, 2013 | 22.12 | 22.46 | 21.99 | 22.32 | 185,712 | +0.19(+0.88%) |
Jan 15, 2013 | 21.80 | 22.16 | 21.69 | 22.12 | 138,393 | +0.24(+1.12%) |
Jan 14, 2013 | 21.92 | 22.04 | 21.62 | 21.88 | 281,490 | -0.07(-0.33%) |
Jan 11, 2013 | 22.13 | 22.26 | 21.31 | 21.95 | 575,507 | -0.17(-0.78%) |
Jan 10, 2013 | 22.39 | 22.39 | 21.86 | 22.12 | 517,452 | -0.21(-0.93%) |
Jan 09, 2013 | 22.55 | 22.82 | 22.31 | 22.33 | 306,329 | -0.22(-0.99%) |
Jan 08, 2013 | 21.92 | 22.62 | 21.80 | 22.55 | 345,128 | +0.56(+2.55%) |
Jan 07, 2013 | 22.22 | 22.27 | 21.88 | 21.99 | 277,006 | -0.34(-1.54%) |
Jan 04, 2013 | 22.52 | 22.65 | 22.27 | 22.34 | 253,391 | -0.10(-0.45%) |
Jan 03, 2013 | 22.33 | 22.60 | 22.22 | 22.44 | 424,643 | +0.06(+0.29%) |
Jan 02, 2013 | 22.50 | 22.52 | 22.14 | 22.37 | 439,290 | +0.29(+1.33%) |
Dec 31, 2012 | 21.98 | 22.22 | 21.81 | 22.08 | 216,913 | +0.09(+0.39%) |
Dec 28, 2012 | 21.83 | 22.50 | 21.77 | 21.99 | 274,998 | +0.06(+0.29%) |
Dec 27, 2012 | 21.76 | 22.05 | 21.37 | 21.93 | 299,678 | +0.17(+0.79%) |
Dec 26, 2012 | 21.85 | 21.98 | 21.45 | 21.76 | 131,849 | -0.10(-0.46%) |
Dec 24, 2012 | 22.22 | 22.24 | 21.81 | 21.86 | 118,478 | -0.32(-1.43%) |
Dec 21, 2012 | 21.85 | 22.32 | 21.85 | 22.17 | 2,228,534 | +0.00(+0.00%) |
Dec 20, 2012 | 22.06 | 22.44 | 22.01 | 22.17 | 354,796 | +0.09(+0.42%) |
Dec 19, 2012 | 22.09 | 22.12 | 21.82 | 22.08 | 233,910 | -0.01(-0.03%) |
Dec 18, 2012 | 21.83 | 22.09 | 21.76 | 22.09 | 189,951 | +0.27(+1.25%) |
Dec 17, 2012 | 21.81 | 22.09 | 21.71 | 21.81 | 174,388 | +0.06(+0.26%) |
Dec 14, 2012 | 21.68 | 21.99 | 21.58 | 21.76 | 323,276 | +0.03(+0.13%) |
Dec 13, 2012 | 21.53 | 21.91 | 21.48 | 21.73 | 186,952 | +0.19(+0.87%) |
Dec 12, 2012 | 21.55 | 21.69 | 21.43 | 21.54 | 174,699 | +0.03(+0.13%) |
Dec 11, 2012 | 21.60 | 21.80 | 21.42 | 21.51 | 246,179 | +0.10(+0.47%) |
Dec 10, 2012 | 21.67 | 21.75 | 21.15 | 21.41 | 145,696 | -0.24(-1.13%) |
Dec 07, 2012 | 21.50 | 21.66 | 21.13 | 21.66 | 201,543 | +0.19(+0.87%) |
Dec 06, 2012 | 21.69 | 21.69 | 21.32 | 21.47 | 113,837 | -0.32(-1.48%) |
Dec 05, 2012 | 21.96 | 21.96 | 21.38 | 21.79 | 235,710 | -0.09(-0.43%) |
Dec 04, 2012 | 21.74 | 21.91 | 21.48 | 21.88 | 276,238 | +0.30(+1.40%) |
Nov 30, 2012 | 21.48 | 21.60 | 21.25 | 21.58 | 1,570,551 | +0.16(+0.74%) |
Nov 29, 2012 | 21.53 | 21.54 | 21.25 | 21.43 | 233,647 | +0.09(+0.44%) |
Nov 28, 2012 | 21.44 | 21.47 | 20.83 | 21.33 | 423,412 | -0.18(-0.83%) |
Nov 27, 2012 | 21.83 | 22.26 | 21.40 | 21.51 | 3,265,666 | -0.38(-1.74%) |
Nov 26, 2012 | 21.51 | 22.16 | 21.50 | 21.89 | 679,957 | +0.34(+1.60%) |
Nov 23, 2012 | 21.62 | 21.62 | 21.46 | 21.55 | 422,586 | +0.00(+0.00%) |
Nov 21, 2012 | 21.90 | 22.10 | 21.34 | 21.55 | 1,249,751 | +0.37(+1.73%) |
Nov 20, 2012 | 21.13 | 21.47 | 20.90 | 21.18 | 212,302 | -0.21(-0.97%) |
Nov 19, 2012 | 20.74 | 21.40 | 20.61 | 21.39 | 212,130 | +0.88(+4.31%) |
Nov 16, 2012 | 20.35 | 20.61 | 20.12 | 20.51 | 171,860 | +0.12(+0.60%) |
Nov 15, 2012 | 19.99 | 20.46 | 19.95 | 20.38 | 272,297 | +0.37(+1.87%) |
Nov 14, 2012 | 20.74 | 20.74 | 19.95 | 20.01 | 191,114 | -0.67(-3.23%) |
Nov 13, 2012 | 20.69 | 21.14 | 20.64 | 20.68 | 122,193 | -0.09(-0.42%) |
Nov 12, 2012 | 20.64 | 20.83 | 20.15 | 20.76 | 319,961 | +0.27(+1.33%) |
Nov 09, 2012 | 20.11 | 20.58 | 19.95 | 20.49 | 90,817 | +0.34(+1.71%) |
Nov 08, 2012 | 20.68 | 20.93 | 20.15 | 20.15 | 159,727 | -0.47(-2.27%) |
Nov 07, 2012 | 21.27 | 21.54 | 20.60 | 20.61 | 169,803 | -0.86(-4.01%) |
Nov 06, 2012 | 21.09 | 21.58 | 20.94 | 21.48 | 303,112 | +0.73(+3.50%) |
Nov 05, 2012 | 21.23 | 21.43 | 20.74 | 20.75 | 321,594 | -0.52(-2.46%) |
Nov 02, 2012 | 21.40 | 21.53 | 21.12 | 21.27 | 123,494 | -0.10(-0.47%) |
Nov 01, 2012 | 20.83 | 21.40 | 20.83 | 21.37 | 239,905 | +0.55(+2.66%) |
Oct 31, 2012 | 20.58 | 20.86 | 20.56 | 20.82 | 174,380 | +0.19(+0.94%) |
Oct 26, 2012 | 20.69 | 20.63 | 20.63 | 20.63 | 381,627 | -0.02(-0.10%) |
Oct 25, 2012 | 20.12 | 20.65 | 19.95 | 20.65 | 394,298 | +0.77(+3.87%) |
Oct 24, 2012 | 19.49 | 19.88 | 19.31 | 19.88 | 150,027 | +0.43(+2.22%) |
Oct 23, 2012 | 19.36 | 19.46 | 19.16 | 19.45 | 138,924 | +0.02(+0.11%) |
Oct 19, 2012 | 19.39 | 19.51 | 19.03 | 19.43 | 177,922 | -0.01(-0.04%) |
Oct 18, 2012 | 19.89 | 19.89 | 19.39 | 19.44 | 110,581 | -0.45(-2.28%) |
Oct 17, 2012 | 19.84 | 20.05 | 19.63 | 19.89 | 115,280 | +0.10(+0.51%) |
Oct 16, 2012 | 20.10 | 20.10 | 19.68 | 19.79 | 246,967 | -0.11(-0.54%) |
Oct 15, 2012 | 19.97 | 20.10 | 19.79 | 19.90 | 156,061 | -0.06(-0.29%) |
Oct 12, 2012 | 20.33 | 20.42 | 19.81 | 19.95 | 237,456 | -0.42(-2.08%) |
Oct 11, 2012 | 20.74 | 21.12 | 20.28 | 20.38 | 345,296 | +0.24(+1.18%) |
Oct 10, 2012 | 20.05 | 20.29 | 19.98 | 20.14 | 119,471 | +0.06(+0.32%) |
Oct 09, 2012 | 20.11 | 20.18 | 19.84 | 20.07 | 315,855 | -0.07(-0.36%) |
Oct 08, 2012 | 20.07 | 20.21 | 19.78 | 20.15 | 169,177 | +0.05(+0.25%) |
Oct 05, 2012 | 20.10 | 20.19 | 19.97 | 20.10 | 226,098 | +0.12(+0.61%) |
Oct 04, 2012 | 19.60 | 19.97 | 19.48 | 19.97 | 197,639 | +0.41(+2.09%) |
Oct 03, 2012 | 19.52 | 19.68 | 19.39 | 19.56 | 108,396 | +0.07(+0.37%) |
Oct 02, 2012 | 19.44 | 19.50 | 19.31 | 19.49 | 222,738 | +0.13(+0.67%) |
Oct 01, 2012 | 19.66 | 19.66 | 19.26 | 19.36 | 231,638 | -0.14(-0.70%) |
Sep 28, 2012 | 19.36 | 19.69 | 19.19 | 19.50 | 539,128 | +0.11(+0.59%) |
Sep 27, 2012 | 18.60 | 19.39 | 18.47 | 19.39 | 629,642 | +0.90(+4.86%) |
Sep 26, 2012 | 18.31 | 18.51 | 18.19 | 18.49 | 398,756 | +0.20(+1.10%) |
Sep 25, 2012 | 18.35 | 18.35 | 18.15 | 18.29 | 253,156 | +0.04(+0.24%) |
Sep 24, 2012 | 18.10 | 18.35 | 17.97 | 18.24 | 135,351 | +0.04(+0.20%) |
Sep 21, 2012 | 18.35 | 18.38 | 18.19 | 18.21 | 288,272 | +0.02(+0.12%) |
Sep 20, 2012 | 18.04 | 18.20 | 17.96 | 18.19 | 162,235 | +0.08(+0.44%) |
Sep 19, 2012 | 17.93 | 18.18 | 17.78 | 18.11 | 159,154 | +0.27(+1.53%) |
Sep 18, 2012 | 17.65 | 17.86 | 17.52 | 17.83 | 125,089 | +0.24(+1.39%) |
Sep 17, 2012 | 17.24 | 17.83 | 17.24 | 17.59 | 134,968 | -0.37(-2.04%) |
Sep 14, 2012 | 17.98 | 18.11 | 17.78 | 17.96 | 159,390 | +0.10(+0.56%) |
Sep 13, 2012 | 17.49 | 18.06 | 17.38 | 17.86 | 153,958 | +0.39(+2.22%) |
Sep 12, 2012 | 17.66 | 17.67 | 17.42 | 17.47 | 117,719 | -0.11(-0.61%) |
Sep 11, 2012 | 17.73 | 17.82 | 17.42 | 17.58 | 136,076 | -0.13(-0.73%) |
Sep 10, 2012 | 18.14 | 18.21 | 17.70 | 17.70 | 113,161 | -0.47(-2.57%) |
Sep 07, 2012 | 18.09 | 18.26 | 17.98 | 18.17 | 215,671 | +0.22(+1.20%) |
Sep 06, 2012 | 17.60 | 18.09 | 17.46 | 17.96 | 291,541 | +0.44(+2.50%) |
Sep 05, 2012 | 17.47 | 17.60 | 17.23 | 17.52 | 176,012 | +0.14(+0.79%) |
Sep 04, 2012 | 17.40 | 17.59 | 17.11 | 17.38 | 168,948 | +0.01(+0.08%) |
Aug 31, 2012 | 17.43 | 17.62 | 17.30 | 17.37 | 246,086 | +0.01(+0.04%) |
Aug 30, 2012 | 17.60 | 17.60 | 17.35 | 17.36 | 92,819 | -0.29(-1.67%) |
Aug 29, 2012 | 17.50 | 17.70 | 17.45 | 17.65 | 204,569 | +0.45(+2.59%) |
Aug 27, 2012 | 17.34 | 17.45 | 17.18 | 17.21 | 58,966 | -0.01(-0.04%) |
Aug 24, 2012 | 17.18 | 17.53 | 17.15 | 17.22 | 95,442 | -0.05(-0.27%) |
Aug 23, 2012 | 17.42 | 17.48 | 17.19 | 17.26 | 42,846 | -0.27(-1.54%) |
Aug 22, 2012 | 17.40 | 17.58 | 17.31 | 17.53 | 171,858 | +0.06(+0.33%) |
Aug 21, 2012 | 17.60 | 17.74 | 17.35 | 17.47 | 221,708 | +0.01(+0.04%) |
Aug 20, 2012 | 17.55 | 17.57 | 17.19 | 17.47 | 90,233 | -0.08(-0.45%) |
Aug 17, 2012 | 17.52 | 17.58 | 17.44 | 17.55 | 107,411 | -0.01(-0.08%) |
Aug 16, 2012 | 17.31 | 17.67 | 17.19 | 17.56 | 217,187 | +0.29(+1.66%) |
Aug 15, 2012 | 17.05 | 17.28 | 16.99 | 17.27 | 128,459 | +0.19(+1.09%) |
Aug 14, 2012 | 17.09 | 17.22 | 16.96 | 17.09 | 166,857 | +0.00(+0.00%) |
Aug 13, 2012 | 16.91 | 17.09 | 16.67 | 17.09 | 224,804 | -0.15(-0.88%) |
Aug 10, 2012 | 17.17 | 17.24 | 16.91 | 17.24 | 127,510 | +0.05(+0.29%) |
Aug 09, 2012 | 17.33 | 17.53 | 17.14 | 17.19 | 178,509 | -0.21(-1.20%) |
Aug 08, 2012 | 17.28 | 17.50 | 17.24 | 17.40 | 217,390 | +0.09(+0.50%) |
Aug 07, 2012 | 17.27 | 17.48 | 17.17 | 17.31 | 379,579 | +0.11(+0.63%) |
Aug 06, 2012 | 16.96 | 17.32 | 16.95 | 17.20 | 479,617 | +0.24(+1.44%) |
Aug 03, 2012 | 16.59 | 17.04 | 16.56 | 16.96 | 152,763 | +0.56(+3.42%) |
Aug 02, 2012 | 16.26 | 16.40 | 16.17 | 16.40 | 262,573 | +0.08(+0.48%) |
Aug 01, 2012 | 16.34 | 16.52 | 16.24 | 16.32 | 325,734 | -0.01(-0.04%) |
Jul 31, 2012 | 16.02 | 16.34 | 16.02 | 16.33 | 291,925 | +0.31(+1.93%) |
Jul 30, 2012 | 16.05 | 16.09 | 15.85 | 16.02 | 175,249 | -0.04(-0.22%) |
Jul 27, 2012 | 15.87 | 16.27 | 15.74 | 16.05 | 348,803 | +0.27(+1.73%) |
Jul 26, 2012 | 15.62 | 15.93 | 15.56 | 15.78 | 331,425 | +1.06(+7.17%) |
Jul 25, 2012 | 14.62 | 14.90 | 14.57 | 14.72 | 188,260 | +0.25(+1.74%) |
Jul 24, 2012 | 14.70 | 14.70 | 14.39 | 14.47 | 129,658 | -0.12(-0.84%) |
Jul 23, 2012 | 14.68 | 14.71 | 14.57 | 14.59 | 92,315 | -0.33(-2.21%) |
Jul 20, 2012 | 15.02 | 15.10 | 14.86 | 14.93 | 84,127 | -0.25(-1.66%) |
Jul 19, 2012 | 15.43 | 15.43 | 14.97 | 15.18 | 187,595 | -0.16(-1.03%) |
Jul 18, 2012 | 15.21 | 15.38 | 15.14 | 15.33 | 223,905 | +0.06(+0.38%) |
Jul 17, 2012 | 15.19 | 15.37 | 15.08 | 15.28 | 182,786 | +0.14(+0.95%) |
Jul 16, 2012 | 15.21 | 15.23 | 15.00 | 15.13 | 88,546 | -0.11(-0.71%) |
Jul 13, 2012 | 14.73 | 15.28 | 14.59 | 15.24 | 124,789 | +0.54(+3.66%) |
Jul 12, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 90,512 | -0.09(-0.58%) |
Jul 11, 2012 | 14.86 | 14.96 | 14.65 | 14.79 | 86,262 | -0.02(-0.15%) |
Jul 10, 2012 | 14.99 | 15.03 | 14.66 | 14.81 | 169,742 | -0.11(-0.77%) |
Jul 09, 2012 | 15.21 | 15.21 | 14.90 | 14.93 | 125,673 | -0.36(-2.35%) |
Jul 06, 2012 | 15.18 | 15.42 | 15.13 | 15.28 | 171,599 | -0.05(-0.33%) |
Jul 05, 2012 | 15.66 | 15.83 | 15.27 | 15.33 | 285,391 | -0.43(-2.73%) |
Jul 03, 2012 | 15.77 | 15.99 | 15.73 | 15.77 | 193,293 | +0.01(+0.05%) |
Jul 02, 2012 | 15.70 | 15.79 | 15.59 | 15.76 | 367,420 | +0.02(+0.14%) |
Jun 29, 2012 | 15.25 | 15.76 | 15.05 | 15.74 | 296,605 | +0.72(+4.78%) |
Jun 28, 2012 | 14.80 | 15.05 | 14.61 | 15.02 | 118,276 | +0.09(+0.63%) |
Jun 27, 2012 | 14.62 | 14.94 | 14.31 | 14.93 | 214,350 | +0.36(+2.47%) |
Jun 26, 2012 | 14.47 | 14.62 | 14.35 | 14.57 | 130,475 | +0.18(+1.25%) |
Jun 25, 2012 | 14.32 | 14.45 | 14.01 | 14.39 | 133,582 | -0.17(-1.18%) |
Jun 22, 2012 | 14.19 | 14.59 | 13.88 | 14.56 | 488,155 | +0.55(+3.95%) |
Jun 21, 2012 | 14.37 | 14.39 | 13.88 | 14.01 | 146,055 | -0.42(-2.94%) |
Jun 20, 2012 | 14.18 | 14.44 | 14.06 | 14.43 | 113,125 | +0.22(+1.57%) |
Jun 19, 2012 | 13.90 | 14.31 | 13.80 | 14.21 | 201,161 | +0.33(+2.38%) |
Jun 18, 2012 | 13.99 | 14.03 | 13.77 | 13.88 | 103,482 | -0.21(-1.48%) |
Jun 15, 2012 | 13.93 | 14.12 | 13.70 | 14.08 | 170,813 | +0.13(+0.93%) |
Jun 14, 2012 | 13.66 | 13.98 | 13.50 | 13.96 | 163,154 | +0.26(+1.89%) |
Jun 13, 2012 | 13.52 | 13.83 | 13.44 | 13.70 | 131,854 | +0.09(+0.69%) |
Jun 12, 2012 | 13.28 | 13.60 | 13.17 | 13.60 | 201,534 | +0.32(+2.43%) |
Jun 11, 2012 | 13.74 | 13.78 | 13.27 | 13.28 | 168,925 | -0.37(-2.68%) |
Jun 08, 2012 | 13.58 | 13.86 | 13.41 | 13.65 | 217,166 | +0.02(+0.16%) |
Jun 07, 2012 | 13.40 | 13.66 | 13.19 | 13.62 | 244,965 | +0.34(+2.60%) |
Jun 06, 2012 | 13.13 | 13.45 | 13.00 | 13.28 | 345,739 | +0.21(+1.59%) |
Jun 05, 2012 | 13.04 | 13.24 | 12.96 | 13.07 | 237,605 | -0.02(-0.16%) |
Jun 04, 2012 | 13.51 | 13.53 | 13.04 | 13.09 | 187,641 | -0.37(-2.77%) |
Jun 01, 2012 | 13.51 | 13.75 | 13.47 | 13.47 | 186,643 | -0.32(-2.34%) |
May 31, 2012 | 13.81 | 13.88 | 13.65 | 13.79 | 143,454 | -0.04(-0.26%) |
May 30, 2012 | 14.04 | 14.09 | 13.80 | 13.83 | 319,990 | -0.31(-2.19%) |
May 29, 2012 | 14.00 | 14.15 | 13.91 | 14.13 | 149,419 | +0.29(+2.07%) |
May 25, 2012 | 13.90 | 13.90 | 13.78 | 13.85 | 72,573 | -0.09(-0.62%) |
May 24, 2012 | 13.86 | 13.97 | 13.65 | 13.93 | 92,013 | +0.06(+0.47%) |
May 23, 2012 | 13.65 | 13.89 | 13.65 | 13.87 | 115,205 | +0.13(+0.94%) |
May 22, 2012 | 13.88 | 13.99 | 13.64 | 13.74 | 142,332 | -0.14(-0.98%) |
May 21, 2012 | 13.95 | 14.16 | 13.83 | 13.88 | 135,501 | +0.01(+0.05%) |
May 18, 2012 | 14.03 | 14.19 | 13.75 | 13.87 | 280,084 | -0.16(-1.13%) |
May 17, 2012 | 14.39 | 14.39 | 14.01 | 14.03 | 267,013 | -0.37(-2.54%) |
May 16, 2012 | 14.55 | 14.81 | 14.31 | 14.39 | 416,444 | -0.23(-1.57%) |
May 15, 2012 | 14.75 | 14.84 | 14.58 | 14.62 | 136,061 | -0.14(-0.92%) |
May 14, 2012 | 14.71 | 14.90 | 14.71 | 14.76 | 91,891 | -0.17(-1.15%) |
May 11, 2012 | 14.85 | 15.05 | 14.76 | 14.93 | 182,147 | -0.12(-0.81%) |
May 10, 2012 | 14.89 | 15.05 | 14.76 | 15.05 | 216,057 | +0.30(+2.04%) |
May 09, 2012 | 14.67 | 14.77 | 14.54 | 14.75 | 196,016 | -0.09(-0.58%) |
May 08, 2012 | 14.74 | 14.99 | 14.74 | 14.84 | 174,537 | -0.03(-0.19%) |
May 07, 2012 | 14.83 | 15.10 | 14.59 | 14.87 | 183,271 | -0.06(-0.38%) |
May 04, 2012 | 15.40 | 15.40 | 14.92 | 14.93 | 136,626 | -0.52(-3.39%) |
May 03, 2012 | 15.77 | 15.77 | 15.41 | 15.45 | 186,546 | -0.29(-1.87%) |
May 02, 2012 | 15.63 | 15.92 | 15.40 | 15.74 | 158,864 | +0.08(+0.50%) |