Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.90 | 11.52 | 10.50 | 11.47 | 449,188 | +0.42(+3.80%) |
Apr 29, 2013 | 10.95 | 11.30 | 10.90 | 11.05 | 304,931 | +0.30(+2.79%) |
Apr 26, 2013 | 11.44 | 11.48 | 10.57 | 10.75 | 303,572 | -0.73(-6.36%) |
Apr 25, 2013 | 11.37 | 11.77 | 10.96 | 11.48 | 424,204 | +0.32(+2.87%) |
Apr 24, 2013 | 10.45 | 11.21 | 10.20 | 11.16 | 391,148 | +0.96(+9.41%) |
Apr 23, 2013 | 10.36 | 10.38 | 9.850 | 10.20 | 297,044 | -0.31(-2.95%) |
Apr 22, 2013 | 10.70 | 10.76 | 10.25 | 10.51 | 263,858 | +0.03(+0.29%) |
Apr 19, 2013 | 10.85 | 10.90 | 10.15 | 10.48 | 428,914 | -0.20(-1.87%) |
Apr 18, 2013 | 10.00 | 10.71 | 9.630 | 10.68 | 578,808 | +0.63(+6.27%) |
Apr 17, 2013 | 10.93 | 11.37 | 9.850 | 10.05 | 1,121,166 | -1.15(-10.27%) |
Apr 16, 2013 | 11.73 | 11.97 | 10.94 | 11.20 | 489,816 | -0.19(-1.67%) |
Apr 15, 2013 | 12.02 | 12.18 | 11.31 | 11.39 | 1,104,242 | -1.25(-9.89%) |
Apr 12, 2013 | 13.35 | 13.36 | 12.50 | 12.64 | 589,290 | -0.83(-6.16%) |
Apr 11, 2013 | 13.48 | 13.95 | 13.33 | 13.47 | 157,643 | -0.09(-0.66%) |
Apr 10, 2013 | 14.10 | 14.24 | 13.42 | 13.56 | 323,817 | -0.67(-4.71%) |
Apr 09, 2013 | 13.50 | 14.49 | 13.39 | 14.23 | 416,273 | +0.75(+5.56%) |
Apr 08, 2013 | 13.58 | 13.96 | 13.28 | 13.48 | 163,873 | -0.13(-0.96%) |
Apr 05, 2013 | 13.73 | 13.99 | 13.34 | 13.61 | 339,201 | +0.09(+0.67%) |
Apr 04, 2013 | 12.16 | 13.52 | 12.02 | 13.52 | 657,267 | +1.16(+9.39%) |
Apr 03, 2013 | 13.00 | 13.38 | 12.12 | 12.36 | 328,421 | -0.69(-5.29%) |
Apr 02, 2013 | 13.42 | 13.42 | 12.87 | 13.05 | 264,576 | -0.56(-4.11%) |
Apr 01, 2013 | 13.85 | 13.86 | 13.18 | 13.61 | 233,175 | -0.19(-1.38%) |
Mar 28, 2013 | 13.90 | 13.97 | 13.56 | 13.80 | 128,997 | -0.13(-0.93%) |
Mar 27, 2013 | 13.49 | 13.93 | 13.46 | 13.93 | 201,968 | +0.33(+2.43%) |
Mar 26, 2013 | 13.75 | 13.77 | 13.21 | 13.60 | 220,128 | -0.20(-1.45%) |
Mar 25, 2013 | 13.82 | 14.03 | 13.34 | 13.80 | 287,824 | -0.03(-0.22%) |
Mar 22, 2013 | 13.87 | 14.12 | 13.62 | 13.83 | 179,345 | -0.14(-1.00%) |
Mar 21, 2013 | 13.81 | 14.00 | 13.68 | 13.97 | 296,118 | +0.20(+1.45%) |
Mar 20, 2013 | 13.71 | 13.78 | 13.60 | 13.77 | 140,999 | +0.01(+0.07%) |
Mar 19, 2013 | 13.71 | 14.01 | 13.56 | 13.76 | 220,059 | +0.01(+0.07%) |
Mar 18, 2013 | 14.10 | 14.35 | 13.39 | 13.75 | 367,255 | -0.05(-0.36%) |
Mar 15, 2013 | 13.88 | 14.03 | 13.56 | 13.80 | 1,533,707 | -0.12(-0.86%) |
Mar 14, 2013 | 14.06 | 14.24 | 13.84 | 13.92 | 455,849 | -0.20(-1.42%) |
Mar 13, 2013 | 15.02 | 15.16 | 13.46 | 14.12 | 599,786 | -0.86(-5.74%) |
Mar 12, 2013 | 14.07 | 15.08 | 13.99 | 14.98 | 519,927 | +1.01(+7.23%) |
Mar 11, 2013 | 14.20 | 14.35 | 13.90 | 13.97 | 377,925 | -0.08(-0.57%) |
Mar 08, 2013 | 13.63 | 14.33 | 13.17 | 14.05 | 315,737 | +0.50(+3.69%) |
Mar 07, 2013 | 13.89 | 14.33 | 13.36 | 13.55 | 562,587 | -0.20(-1.45%) |
Mar 06, 2013 | 12.48 | 13.78 | 12.12 | 13.75 | 568,946 | +1.37(+11.07%) |
Mar 05, 2013 | 11.78 | 12.48 | 11.76 | 12.38 | 874,118 | +0.76(+6.54%) |
Mar 04, 2013 | 12.16 | 12.16 | 11.59 | 11.62 | 332,982 | -0.50(-4.13%) |
Mar 01, 2013 | 12.53 | 12.99 | 12.01 | 12.12 | 468,726 | -0.33(-2.65%) |
Feb 28, 2013 | 13.00 | 13.05 | 12.40 | 12.45 | 397,101 | -0.70(-5.32%) |
Feb 27, 2013 | 13.50 | 13.62 | 13.10 | 13.15 | 208,291 | -0.45(-3.31%) |
Feb 26, 2013 | 13.60 | 13.96 | 13.23 | 13.60 | 262,734 | +0.06(+0.44%) |
Feb 25, 2013 | 13.21 | 13.68 | 13.20 | 13.54 | 327,121 | +0.47(+3.60%) |
Feb 22, 2013 | 13.44 | 13.55 | 13.00 | 13.07 | 177,908 | -0.39(-2.90%) |
Feb 21, 2013 | 13.07 | 13.77 | 12.94 | 13.46 | 298,841 | +0.50(+3.86%) |
Feb 20, 2013 | 13.37 | 13.63 | 12.93 | 12.96 | 304,752 | -0.67(-4.92%) |
Feb 19, 2013 | 14.06 | 14.14 | 13.60 | 13.63 | 420,227 | -0.54(-3.81%) |
Feb 15, 2013 | 14.15 | 14.60 | 13.87 | 14.17 | 199,935 | -0.18(-1.25%) |
Feb 14, 2013 | 14.24 | 14.49 | 14.19 | 14.35 | 224,409 | +0.15(+1.06%) |
Feb 13, 2013 | 14.85 | 14.98 | 14.19 | 14.20 | 288,282 | -0.63(-4.25%) |
Feb 12, 2013 | 14.67 | 14.93 | 14.61 | 14.83 | 194,294 | +0.16(+1.09%) |
Feb 11, 2013 | 14.74 | 14.86 | 14.61 | 14.67 | 160,665 | -0.30(-2.00%) |
Feb 08, 2013 | 15.22 | 15.37 | 14.85 | 14.97 | 212,426 | -0.29(-1.90%) |
Feb 07, 2013 | 15.11 | 15.60 | 15.05 | 15.26 | 116,361 | -0.03(-0.20%) |
Feb 06, 2013 | 15.06 | 15.40 | 15.01 | 15.29 | 135,882 | +0.10(+0.66%) |
Feb 04, 2013 | 14.99 | 15.57 | 14.95 | 15.19 | 230,484 | +0.18(+1.20%) |
Feb 01, 2013 | 14.99 | 15.35 | 14.71 | 15.01 | 204,013 | +0.24(+1.62%) |
Jan 31, 2013 | 15.07 | 15.18 | 14.73 | 14.77 | 188,304 | -0.39(-2.57%) |
Jan 30, 2013 | 15.36 | 15.78 | 15.01 | 15.16 | 402,993 | -0.19(-1.24%) |
Jan 29, 2013 | 14.81 | 15.36 | 14.77 | 15.35 | 229,180 | +0.60(+4.07%) |
Jan 28, 2013 | 14.95 | 15.12 | 14.59 | 14.75 | 316,549 | -0.25(-1.67%) |
Jan 25, 2013 | 15.50 | 15.66 | 15.00 | 15.00 | 407,542 | -0.52(-3.35%) |
Jan 24, 2013 | 16.28 | 16.36 | 15.42 | 15.52 | 633,588 | -0.95(-5.77%) |
Jan 23, 2013 | 17.21 | 17.26 | 16.41 | 16.47 | 263,687 | -0.81(-4.69%) |
Jan 22, 2013 | 17.45 | 17.55 | 16.81 | 17.28 | 367,638 | +0.09(+0.52%) |
Jan 18, 2013 | 17.69 | 17.75 | 17.12 | 17.19 | 424,902 | -0.34(-1.94%) |
Jan 17, 2013 | 17.49 | 17.71 | 17.31 | 17.53 | 326,173 | -0.05(-0.28%) |
Jan 16, 2013 | 17.41 | 17.64 | 17.24 | 17.58 | 117,068 | +0.10(+0.57%) |
Jan 15, 2013 | 17.50 | 17.67 | 17.20 | 17.48 | 122,660 | +0.03(+0.17%) |
Jan 14, 2013 | 17.80 | 17.94 | 17.24 | 17.45 | 162,697 | -0.15(-0.85%) |
Jan 11, 2013 | 17.63 | 17.72 | 17.23 | 17.60 | 168,183 | -0.11(-0.62%) |
Jan 10, 2013 | 17.69 | 17.99 | 17.59 | 17.71 | 255,640 | +0.14(+0.80%) |
Jan 09, 2013 | 17.80 | 18.01 | 17.29 | 17.57 | 176,442 | -0.23(-1.29%) |
Jan 08, 2013 | 17.51 | 17.82 | 17.18 | 17.80 | 236,733 | +0.38(+2.18%) |
Jan 07, 2013 | 17.43 | 17.64 | 17.16 | 17.42 | 185,890 | -0.20(-1.14%) |
Jan 04, 2013 | 17.49 | 17.64 | 17.04 | 17.62 | 255,824 | -0.02(-0.12%) |
Jan 03, 2013 | 18.32 | 18.64 | 17.53 | 17.64 | 447,372 | -0.72(-3.91%) |
Jan 02, 2013 | 18.65 | 18.83 | 18.27 | 18.36 | 520,483 | +0.38(+2.11%) |
Dec 31, 2012 | 17.50 | 18.18 | 17.31 | 17.98 | 333,321 | +0.58(+3.33%) |
Dec 28, 2012 | 17.55 | 17.73 | 17.16 | 17.40 | 375,911 | -0.20(-1.14%) |
Dec 27, 2012 | 17.63 | 17.94 | 17.39 | 17.60 | 345,572 | -0.08(-0.45%) |
Dec 26, 2012 | 17.66 | 17.93 | 17.23 | 17.68 | 214,841 | +0.10(+0.57%) |
Dec 24, 2012 | 17.69 | 17.69 | 16.82 | 17.58 | 270,997 | -0.15(-0.85%) |
Dec 21, 2012 | 17.28 | 17.99 | 17.23 | 17.73 | 4,071,415 | +0.32(+1.84%) |
Dec 20, 2012 | 17.21 | 17.41 | 16.87 | 17.41 | 829,711 | +0.06(+0.35%) |
Dec 19, 2012 | 17.90 | 17.90 | 17.18 | 17.35 | 656,567 | -0.73(-4.04%) |
Dec 18, 2012 | 18.81 | 18.91 | 17.36 | 18.08 | 1,337,320 | -0.76(-4.03%) |
Dec 17, 2012 | 18.42 | 18.99 | 18.24 | 18.84 | 1,981,276 | +1.13(+6.38%) |
Dec 14, 2012 | 17.51 | 17.85 | 17.21 | 17.71 | 345,859 | +0.12(+0.68%) |
Dec 13, 2012 | 17.32 | 17.84 | 16.91 | 17.59 | 442,372 | -0.01(-0.06%) |
Dec 12, 2012 | 16.25 | 17.70 | 16.25 | 17.60 | 659,263 | +1.47(+9.11%) |
Dec 11, 2012 | 15.67 | 16.46 | 15.63 | 16.13 | 263,004 | +0.44(+2.80%) |
Dec 10, 2012 | 15.61 | 15.83 | 15.25 | 15.69 | 266,497 | +0.22(+1.42%) |
Dec 07, 2012 | 15.37 | 15.62 | 15.33 | 15.47 | 247,920 | +0.12(+0.78%) |
Dec 06, 2012 | 15.21 | 15.73 | 15.12 | 15.35 | 228,502 | +0.01(+0.07%) |
Dec 05, 2012 | 15.63 | 15.77 | 15.30 | 15.34 | 189,315 | -0.31(-1.98%) |
Dec 04, 2012 | 15.30 | 15.74 | 15.13 | 15.65 | 200,871 | +0.53(+3.51%) |
Nov 30, 2012 | 15.57 | 15.59 | 15.00 | 15.12 | 144,899 | -0.52(-3.32%) |
Nov 29, 2012 | 15.69 | 15.69 | 15.40 | 15.64 | 91,206 | +0.14(+0.90%) |
Nov 28, 2012 | 15.38 | 15.75 | 15.25 | 15.50 | 158,211 | -0.20(-1.27%) |
Nov 27, 2012 | 16.14 | 16.20 | 15.66 | 15.70 | 144,856 | -0.50(-3.09%) |
Nov 26, 2012 | 16.33 | 16.40 | 15.88 | 16.20 | 151,364 | -0.14(-0.86%) |
Nov 23, 2012 | 16.08 | 16.48 | 16.00 | 16.34 | 138,820 | +0.41(+2.57%) |
Nov 21, 2012 | 15.77 | 16.14 | 15.62 | 15.93 | 191,188 | +0.10(+0.63%) |
Nov 20, 2012 | 15.76 | 16.35 | 15.51 | 15.83 | 373,409 | +0.12(+0.76%) |
Nov 19, 2012 | 14.79 | 15.86 | 14.77 | 15.71 | 509,480 | +1.31(+9.10%) |
Nov 16, 2012 | 14.75 | 14.82 | 14.11 | 14.40 | 266,196 | -0.14(-0.96%) |
Nov 15, 2012 | 15.40 | 15.54 | 14.02 | 14.54 | 834,478 | -1.25(-7.92%) |
Nov 14, 2012 | 16.24 | 16.34 | 15.77 | 15.79 | 265,802 | -0.44(-2.71%) |
Nov 13, 2012 | 16.00 | 16.33 | 15.80 | 16.23 | 152,264 | -0.01(-0.06%) |
Nov 12, 2012 | 17.01 | 17.20 | 16.06 | 16.24 | 382,364 | -0.79(-4.64%) |
Nov 09, 2012 | 17.65 | 17.71 | 16.89 | 17.03 | 159,168 | -0.52(-2.96%) |
Nov 08, 2012 | 16.99 | 17.84 | 16.95 | 17.55 | 389,306 | +0.50(+2.93%) |
Nov 07, 2012 | 17.04 | 17.08 | 16.41 | 17.05 | 173,599 | +0.49(+2.96%) |
Nov 06, 2012 | 16.42 | 16.61 | 15.74 | 16.56 | 313,158 | +0.06(+0.36%) |
Nov 05, 2012 | 16.79 | 16.90 | 16.27 | 16.50 | 206,206 | -0.11(-0.66%) |
Nov 02, 2012 | 17.03 | 17.07 | 16.37 | 16.61 | 234,766 | -0.56(-3.26%) |
Nov 01, 2012 | 17.07 | 17.44 | 16.97 | 17.17 | 131,514 | -0.07(-0.41%) |
Oct 31, 2012 | 16.86 | 17.46 | 16.61 | 17.24 | 257,425 | +0.28(+1.65%) |
Oct 26, 2012 | 17.19 | 16.96 | 16.96 | 16.96 | 114,700 | -0.20(-1.17%) |
Oct 25, 2012 | 17.37 | 17.54 | 16.90 | 17.16 | 157,652 | +0.13(+0.76%) |
Oct 24, 2012 | 17.70 | 17.77 | 16.90 | 17.03 | 229,246 | -0.59(-3.35%) |
Oct 23, 2012 | 17.96 | 18.10 | 17.59 | 17.62 | 230,230 | -0.40(-2.22%) |
Oct 19, 2012 | 18.15 | 18.22 | 17.72 | 18.02 | 192,076 | -0.14(-0.77%) |
Oct 18, 2012 | 18.29 | 18.59 | 17.99 | 18.16 | 192,809 | -0.39(-2.10%) |
Oct 17, 2012 | 18.39 | 18.91 | 18.20 | 18.55 | 128,335 | +0.17(+0.92%) |
Oct 16, 2012 | 18.15 | 18.45 | 17.85 | 18.38 | 234,569 | +0.38(+2.11%) |
Oct 15, 2012 | 17.90 | 18.04 | 17.62 | 18.00 | 188,539 | -0.02(-0.11%) |
Oct 12, 2012 | 18.35 | 18.55 | 18.02 | 18.02 | 154,087 | -0.36(-1.96%) |
Oct 11, 2012 | 18.27 | 18.61 | 18.09 | 18.38 | 121,493 | +0.17(+0.93%) |
Oct 10, 2012 | 18.13 | 18.24 | 17.71 | 18.21 | 269,409 | -0.05(-0.27%) |
Oct 09, 2012 | 18.80 | 18.95 | 18.17 | 18.26 | 240,098 | -0.50(-2.67%) |
Oct 08, 2012 | 19.00 | 19.08 | 18.68 | 18.76 | 136,129 | -0.40(-2.09%) |
Oct 05, 2012 | 19.30 | 19.83 | 19.07 | 19.16 | 221,718 | -0.26(-1.34%) |
Oct 04, 2012 | 18.95 | 19.47 | 18.84 | 19.42 | 266,531 | +0.63(+3.35%) |
Oct 03, 2012 | 19.17 | 19.34 | 18.60 | 18.79 | 163,020 | -0.38(-1.98%) |
Oct 02, 2012 | 19.40 | 19.49 | 18.91 | 19.17 | 119,517 | -0.09(-0.47%) |
Oct 01, 2012 | 19.61 | 19.96 | 19.05 | 19.26 | 290,287 | -0.14(-0.72%) |
Sep 28, 2012 | 19.60 | 19.76 | 19.10 | 19.40 | 309,975 | -0.18(-0.92%) |
Sep 27, 2012 | 19.14 | 19.64 | 19.14 | 19.58 | 299,908 | +0.65(+3.43%) |
Sep 26, 2012 | 18.41 | 19.08 | 17.94 | 18.93 | 447,925 | +0.32(+1.72%) |
Sep 25, 2012 | 19.27 | 19.52 | 18.58 | 18.61 | 269,697 | -0.49(-2.57%) |
Sep 24, 2012 | 19.40 | 19.73 | 19.00 | 19.10 | 371,232 | -0.71(-3.58%) |
Sep 21, 2012 | 19.81 | 20.19 | 19.56 | 19.81 | 1,205,864 | +0.13(+0.66%) |
Sep 20, 2012 | 19.91 | 20.00 | 19.46 | 19.68 | 400,413 | -0.30(-1.50%) |
Sep 19, 2012 | 19.97 | 20.15 | 19.70 | 19.98 | 284,149 | +0.10(+0.50%) |
Sep 18, 2012 | 19.59 | 19.99 | 19.32 | 19.88 | 514,585 | +0.39(+2.00%) |
Sep 17, 2012 | 19.87 | 19.87 | 19.22 | 19.49 | 482,034 | -0.30(-1.52%) |
Sep 14, 2012 | 19.84 | 20.34 | 19.13 | 19.79 | 486,275 | +0.15(+0.76%) |
Sep 13, 2012 | 17.46 | 19.65 | 17.26 | 19.64 | 880,355 | +1.88(+10.59%) |
Sep 12, 2012 | 17.88 | 18.00 | 17.15 | 17.76 | 233,822 | -0.07(-0.39%) |
Sep 11, 2012 | 17.70 | 17.95 | 17.61 | 17.83 | 197,556 | +0.27(+1.54%) |
Sep 10, 2012 | 18.09 | 18.30 | 17.53 | 17.56 | 227,961 | -0.32(-1.79%) |
Sep 07, 2012 | 17.59 | 18.11 | 17.37 | 17.88 | 378,769 | +0.66(+3.83%) |
Sep 06, 2012 | 17.65 | 17.80 | 17.13 | 17.22 | 333,806 | -0.18(-1.03%) |
Sep 05, 2012 | 16.99 | 17.45 | 16.69 | 17.40 | 368,263 | +0.52(+3.08%) |
Sep 04, 2012 | 16.85 | 17.00 | 16.34 | 16.88 | 296,348 | +0.09(+0.54%) |
Aug 31, 2012 | 16.13 | 16.81 | 15.90 | 16.79 | 386,988 | +0.82(+5.13%) |
Aug 30, 2012 | 16.34 | 16.65 | 15.94 | 15.97 | 238,331 | -0.38(-2.32%) |
Aug 29, 2012 | 16.76 | 16.83 | 16.17 | 16.35 | 345,139 | -0.07(-0.43%) |
Aug 27, 2012 | 16.49 | 16.58 | 16.20 | 16.42 | 268,760 | -0.09(-0.55%) |
Aug 24, 2012 | 16.41 | 16.53 | 16.14 | 16.51 | 294,890 | +0.13(+0.79%) |
Aug 23, 2012 | 16.21 | 16.48 | 16.05 | 16.38 | 432,491 | +0.28(+1.74%) |
Aug 22, 2012 | 15.63 | 16.10 | 15.43 | 16.10 | 286,505 | +0.55(+3.54%) |
Aug 21, 2012 | 15.55 | 15.98 | 15.40 | 15.55 | 398,355 | +0.18(+1.17%) |
Aug 20, 2012 | 14.95 | 15.43 | 14.85 | 15.37 | 272,032 | +0.37(+2.47%) |
Aug 17, 2012 | 15.03 | 15.10 | 14.76 | 15.00 | 166,405 | -0.03(-0.20%) |
Aug 16, 2012 | 14.96 | 15.05 | 14.84 | 15.03 | 242,223 | +0.02(+0.13%) |
Aug 15, 2012 | 14.84 | 15.10 | 14.75 | 15.01 | 224,280 | +0.16(+1.08%) |
Aug 14, 2012 | 14.94 | 15.10 | 14.65 | 14.85 | 214,259 | -0.10(-0.67%) |
Aug 13, 2012 | 15.25 | 15.38 | 14.77 | 14.95 | 151,207 | -0.22(-1.45%) |
Aug 10, 2012 | 14.77 | 15.29 | 14.68 | 15.17 | 241,066 | +0.39(+2.64%) |
Aug 09, 2012 | 14.68 | 14.93 | 14.50 | 14.78 | 137,833 | +0.09(+0.61%) |
Aug 08, 2012 | 15.15 | 15.43 | 14.42 | 14.69 | 306,408 | -0.65(-4.24%) |
Aug 07, 2012 | 15.32 | 15.48 | 15.20 | 15.34 | 116,857 | +0.04(+0.26%) |
Aug 06, 2012 | 14.94 | 15.72 | 14.91 | 15.30 | 252,405 | +0.49(+3.31%) |
Aug 03, 2012 | 14.99 | 15.40 | 14.76 | 14.81 | 342,977 | +0.06(+0.41%) |
Aug 02, 2012 | 14.22 | 15.14 | 14.21 | 14.75 | 276,406 | +0.44(+3.07%) |
Aug 01, 2012 | 14.54 | 14.92 | 13.55 | 14.31 | 378,889 | -0.35(-2.39%) |
Jul 31, 2012 | 15.21 | 15.29 | 14.60 | 14.66 | 242,109 | -0.42(-2.79%) |
Jul 30, 2012 | 14.53 | 15.25 | 14.53 | 15.08 | 389,122 | +0.51(+3.50%) |
Jul 27, 2012 | 14.48 | 14.80 | 14.20 | 14.57 | 217,892 | +0.10(+0.69%) |
Jul 26, 2012 | 14.76 | 14.89 | 14.08 | 14.47 | 275,721 | -0.22(-1.50%) |
Jul 25, 2012 | 14.01 | 15.02 | 14.01 | 14.69 | 319,516 | +0.79(+5.68%) |
Jul 24, 2012 | 13.72 | 14.00 | 13.60 | 13.90 | 217,036 | +0.05(+0.36%) |
Jul 23, 2012 | 13.73 | 13.90 | 13.50 | 13.85 | 177,862 | -0.14(-1.00%) |
Jul 20, 2012 | 14.10 | 14.34 | 13.91 | 13.99 | 217,772 | -0.29(-2.03%) |
Jul 19, 2012 | 13.79 | 14.41 | 13.79 | 14.28 | 363,548 | +0.61(+4.46%) |
Jul 18, 2012 | 13.39 | 13.84 | 13.27 | 13.67 | 163,176 | +0.12(+0.89%) |
Jul 17, 2012 | 13.45 | 13.77 | 13.10 | 13.55 | 192,999 | +0.07(+0.52%) |
Jul 16, 2012 | 13.41 | 13.52 | 13.12 | 13.48 | 170,803 | -0.03(-0.22%) |
Jul 13, 2012 | 13.53 | 13.78 | 13.30 | 13.51 | 113,998 | +0.14(+1.05%) |
Jul 12, 2012 | 13.32 | 13.48 | 12.98 | 13.37 | 218,135 | -0.20(-1.47%) |
Jul 11, 2012 | 13.57 | 13.83 | 13.30 | 13.57 | 191,414 | -0.06(-0.44%) |
Jul 10, 2012 | 14.24 | 14.44 | 13.53 | 13.63 | 167,019 | -0.51(-3.61%) |
Jul 09, 2012 | 14.12 | 14.17 | 13.80 | 14.14 | 263,047 | -0.06(-0.42%) |
Jul 06, 2012 | 14.19 | 14.47 | 13.94 | 14.20 | 117,545 | -0.32(-2.20%) |
Jul 05, 2012 | 14.98 | 14.98 | 14.25 | 14.52 | 273,710 | -0.40(-2.68%) |
Jul 03, 2012 | 14.96 | 15.22 | 14.79 | 14.92 | 225,924 | +0.26(+1.77%) |
Jul 02, 2012 | 14.36 | 14.98 | 14.24 | 14.66 | 169,707 | +0.17(+1.17%) |
Jun 29, 2012 | 14.65 | 14.96 | 14.32 | 14.49 | 273,263 | +0.47(+3.35%) |
Jun 28, 2012 | 14.13 | 14.44 | 13.52 | 14.02 | 368,464 | -0.32(-2.23%) |
Jun 27, 2012 | 14.71 | 14.80 | 14.27 | 14.34 | 205,391 | -0.35(-2.38%) |
Jun 26, 2012 | 14.96 | 15.18 | 14.55 | 14.69 | 148,894 | -0.47(-3.10%) |
Jun 25, 2012 | 14.37 | 15.40 | 14.26 | 15.16 | 210,322 | +0.45(+3.06%) |
Jun 22, 2012 | 15.15 | 15.28 | 14.36 | 14.71 | 477,608 | -0.42(-2.78%) |
Jun 21, 2012 | 15.88 | 15.93 | 15.12 | 15.13 | 418,874 | -1.36(-8.25%) |
Jun 20, 2012 | 16.44 | 17.00 | 16.00 | 16.49 | 237,541 | -0.08(-0.48%) |
Jun 19, 2012 | 17.02 | 17.22 | 16.41 | 16.57 | 233,895 | -0.32(-1.89%) |
Jun 18, 2012 | 15.75 | 16.99 | 15.63 | 16.89 | 399,757 | +0.96(+6.03%) |
Jun 15, 2012 | 16.42 | 16.42 | 15.84 | 15.93 | 1,002,790 | -0.50(-3.04%) |
Jun 14, 2012 | 16.73 | 16.87 | 16.03 | 16.43 | 334,726 | -0.22(-1.32%) |
Jun 13, 2012 | 16.87 | 17.15 | 16.47 | 16.65 | 409,225 | +0.02(+0.12%) |
Jun 12, 2012 | 15.71 | 16.81 | 15.63 | 16.63 | 550,645 | +1.01(+6.47%) |
Jun 11, 2012 | 16.29 | 16.29 | 15.50 | 15.62 | 258,531 | -0.52(-3.22%) |
Jun 08, 2012 | 15.57 | 16.50 | 15.16 | 16.14 | 266,930 | +0.31(+1.96%) |
Jun 07, 2012 | 16.67 | 16.70 | 15.28 | 15.83 | 460,098 | -0.74(-4.47%) |
Jun 06, 2012 | 17.08 | 17.59 | 16.22 | 16.57 | 671,142 | -0.02(-0.12%) |
Jun 05, 2012 | 16.30 | 16.64 | 16.06 | 16.59 | 349,776 | +0.36(+2.22%) |
Jun 04, 2012 | 15.97 | 16.41 | 15.52 | 16.23 | 380,987 | +0.37(+2.33%) |
Jun 01, 2012 | 15.27 | 15.91 | 15.04 | 15.86 | 379,383 | +0.69(+4.55%) |
May 31, 2012 | 15.27 | 15.62 | 14.70 | 15.17 | 308,957 | -0.14(-0.91%) |
May 30, 2012 | 15.34 | 15.63 | 14.12 | 15.31 | 673,165 | -0.32(-2.05%) |
May 29, 2012 | 16.16 | 16.34 | 15.43 | 15.63 | 406,937 | -0.36(-2.25%) |
May 25, 2012 | 15.88 | 16.24 | 15.56 | 15.99 | 561,576 | +0.09(+0.57%) |
May 24, 2012 | 15.87 | 16.40 | 15.11 | 15.90 | 1,379,171 | +0.48(+3.11%) |
May 23, 2012 | 13.28 | 15.55 | 13.20 | 15.42 | 1,725,843 | +2.29(+17.44%) |
May 22, 2012 | 12.53 | 13.53 | 12.25 | 13.13 | 1,487,304 | +0.75(+6.06%) |
May 21, 2012 | 12.51 | 12.82 | 12.23 | 12.38 | 483,073 | -0.16(-1.28%) |
May 18, 2012 | 13.38 | 13.40 | 12.52 | 12.54 | 527,287 | -0.49(-3.76%) |
May 17, 2012 | 12.96 | 13.64 | 12.78 | 13.03 | 636,639 | +0.30(+2.36%) |
May 16, 2012 | 12.31 | 13.24 | 12.20 | 12.73 | 538,067 | +0.40(+3.24%) |
May 15, 2012 | 13.51 | 13.72 | 12.25 | 12.33 | 475,384 | -1.22(-9.00%) |
May 14, 2012 | 14.00 | 14.27 | 13.54 | 13.55 | 344,709 | -0.73(-5.11%) |
May 11, 2012 | 14.50 | 14.74 | 14.15 | 14.28 | 248,480 | -0.36(-2.46%) |
May 10, 2012 | 14.71 | 14.96 | 14.30 | 14.64 | 270,169 | +0.11(+0.76%) |
May 09, 2012 | 13.98 | 14.78 | 13.95 | 14.53 | 505,987 | +0.07(+0.48%) |
May 08, 2012 | 15.05 | 15.05 | 14.10 | 14.46 | 479,551 | -0.79(-5.18%) |
May 07, 2012 | 15.49 | 15.77 | 15.10 | 15.25 | 246,434 | -0.29(-1.87%) |
May 04, 2012 | 15.53 | 15.91 | 15.46 | 15.54 | 249,914 | -0.05(-0.32%) |
May 03, 2012 | 16.18 | 16.18 | 15.30 | 15.59 | 354,970 | -0.58(-3.59%) |
May 02, 2012 | 16.47 | 16.52 | 15.98 | 16.17 | 293,443 | -0.40(-2.41%) |