Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.17 | 17.38 | 17.12 | 17.34 | 116,825 | +0.21(+1.25%) |
Apr 29, 2013 | 17.23 | 17.27 | 17.00 | 17.12 | 76,125 | +0.00(+0.00%) |
Apr 26, 2013 | 17.22 | 17.22 | 17.10 | 17.12 | 104,436 | -0.09(-0.53%) |
Apr 25, 2013 | 17.23 | 17.38 | 17.19 | 17.22 | 117,632 | +0.07(+0.40%) |
Apr 24, 2013 | 16.72 | 17.17 | 16.72 | 17.15 | 89,543 | +0.38(+2.28%) |
Apr 23, 2013 | 16.73 | 16.85 | 16.57 | 16.76 | 155,470 | +0.17(+1.01%) |
Apr 22, 2013 | 16.72 | 16.72 | 16.17 | 16.60 | 204,829 | -0.05(-0.32%) |
Apr 19, 2013 | 16.57 | 16.68 | 16.31 | 16.65 | 268,090 | +0.09(+0.56%) |
Apr 18, 2013 | 16.93 | 16.93 | 16.51 | 16.56 | 212,152 | -0.40(-2.35%) |
Apr 17, 2013 | 16.50 | 17.25 | 16.50 | 16.96 | 358,769 | -0.38(-2.21%) |
Apr 16, 2013 | 17.09 | 17.42 | 16.92 | 17.34 | 231,548 | +0.31(+1.84%) |
Apr 15, 2013 | 17.71 | 17.71 | 16.95 | 17.03 | 165,179 | -0.71(-4.01%) |
Apr 12, 2013 | 17.77 | 18.00 | 17.71 | 17.74 | 80,274 | -0.07(-0.39%) |
Apr 11, 2013 | 17.54 | 17.83 | 17.48 | 17.81 | 221,347 | +0.22(+1.26%) |
Apr 10, 2013 | 17.42 | 17.87 | 17.38 | 17.58 | 173,053 | +0.18(+1.06%) |
Apr 09, 2013 | 17.69 | 17.69 | 17.39 | 17.40 | 84,500 | -0.25(-1.43%) |
Apr 08, 2013 | 17.46 | 17.67 | 17.39 | 17.65 | 114,365 | +0.31(+1.77%) |
Apr 05, 2013 | 17.29 | 17.37 | 17.23 | 17.35 | 84,961 | -0.19(-1.09%) |
Apr 04, 2013 | 17.52 | 17.55 | 17.32 | 17.54 | 84,494 | +0.05(+0.26%) |
Apr 03, 2013 | 17.59 | 17.74 | 17.43 | 17.49 | 125,872 | -0.03(-0.18%) |
Apr 02, 2013 | 17.69 | 17.89 | 17.42 | 17.52 | 289,980 | -0.05(-0.26%) |
Apr 01, 2013 | 17.87 | 17.99 | 17.47 | 17.57 | 137,506 | -0.38(-2.13%) |
Mar 28, 2013 | 17.84 | 18.03 | 17.72 | 17.95 | 121,337 | +0.15(+0.86%) |
Mar 27, 2013 | 17.62 | 17.83 | 17.62 | 17.80 | 79,826 | +0.03(+0.17%) |
Mar 26, 2013 | 17.89 | 18.05 | 17.66 | 17.77 | 85,369 | -0.10(-0.56%) |
Mar 25, 2013 | 17.86 | 17.91 | 17.61 | 17.87 | 158,302 | +0.10(+0.56%) |
Mar 22, 2013 | 17.40 | 17.84 | 17.40 | 17.77 | 199,379 | +0.37(+2.11%) |
Mar 21, 2013 | 17.42 | 17.55 | 17.37 | 17.40 | 214,427 | -0.05(-0.31%) |
Mar 20, 2013 | 17.14 | 17.49 | 17.14 | 17.45 | 149,362 | +0.44(+2.56%) |
Mar 19, 2013 | 17.19 | 17.22 | 16.86 | 17.02 | 81,707 | -0.16(-0.94%) |
Mar 18, 2013 | 17.04 | 17.26 | 16.90 | 17.18 | 129,686 | -0.07(-0.40%) |
Mar 15, 2013 | 17.05 | 17.35 | 16.90 | 17.25 | 246,713 | +0.24(+1.40%) |
Mar 14, 2013 | 16.89 | 17.06 | 16.80 | 17.01 | 125,572 | +0.17(+1.00%) |
Mar 13, 2013 | 16.85 | 16.95 | 16.76 | 16.84 | 86,420 | +0.04(+0.23%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.79 | 16.80 | 111,875 | -0.15(-0.86%) |
Mar 11, 2013 | 17.00 | 17.12 | 16.87 | 16.95 | 118,802 | -0.11(-0.67%) |
Mar 08, 2013 | 17.03 | 17.11 | 16.90 | 17.06 | 141,823 | +0.10(+0.58%) |
Mar 07, 2013 | 16.96 | 17.13 | 16.79 | 16.96 | 158,079 | +0.03(+0.18%) |
Mar 06, 2013 | 16.61 | 17.02 | 16.61 | 16.93 | 187,750 | +0.39(+2.35%) |
Mar 05, 2013 | 16.10 | 16.95 | 16.01 | 16.54 | 326,889 | +0.47(+2.95%) |
Mar 04, 2013 | 16.05 | 16.11 | 15.91 | 16.07 | 135,124 | -0.05(-0.33%) |
Mar 01, 2013 | 15.93 | 16.20 | 15.75 | 16.12 | 211,299 | +0.08(+0.52%) |
Feb 28, 2013 | 16.07 | 16.11 | 15.99 | 16.04 | 172,278 | -0.02(-0.10%) |
Feb 27, 2013 | 15.83 | 16.15 | 15.80 | 16.06 | 128,482 | +0.18(+1.15%) |
Feb 26, 2013 | 16.03 | 16.14 | 15.85 | 15.87 | 295,680 | -0.63(-3.84%) |
Feb 22, 2013 | 16.41 | 16.51 | 16.24 | 16.51 | 96,891 | +0.20(+1.22%) |
Feb 21, 2013 | 16.25 | 16.48 | 16.22 | 16.31 | 103,920 | +0.07(+0.42%) |
Feb 20, 2013 | 16.53 | 16.60 | 16.22 | 16.24 | 115,444 | -0.32(-1.94%) |
Feb 19, 2013 | 16.38 | 16.60 | 16.35 | 16.56 | 250,366 | +0.18(+1.12%) |
Feb 15, 2013 | 16.25 | 16.45 | 16.24 | 16.38 | 148,562 | +0.14(+0.85%) |
Feb 14, 2013 | 16.25 | 16.35 | 16.21 | 16.24 | 151,186 | -0.05(-0.28%) |
Feb 13, 2013 | 16.29 | 16.40 | 16.19 | 16.28 | 152,987 | +0.05(+0.33%) |
Feb 12, 2013 | 16.22 | 16.37 | 16.13 | 16.23 | 255,961 | +0.00(+0.00%) |
Feb 11, 2013 | 16.33 | 16.33 | 16.20 | 16.23 | 73,386 | -0.08(-0.51%) |
Feb 08, 2013 | 16.33 | 16.39 | 16.26 | 16.32 | 91,616 | +0.02(+0.14%) |
Feb 07, 2013 | 16.44 | 16.45 | 16.21 | 16.29 | 99,309 | -0.09(-0.56%) |
Feb 06, 2013 | 16.22 | 16.41 | 16.20 | 16.38 | 111,984 | +0.10(+0.61%) |
Feb 04, 2013 | 16.34 | 16.58 | 16.24 | 16.28 | 191,728 | -0.15(-0.93%) |
Feb 01, 2013 | 16.32 | 16.55 | 16.29 | 16.44 | 176,613 | +0.17(+1.03%) |
Jan 31, 2013 | 16.19 | 16.38 | 16.12 | 16.27 | 147,901 | +0.10(+0.61%) |
Jan 30, 2013 | 16.35 | 16.39 | 16.11 | 16.17 | 146,068 | -0.24(-1.44%) |
Jan 29, 2013 | 16.41 | 16.72 | 16.34 | 16.41 | 191,452 | -0.03(-0.19%) |
Jan 28, 2013 | 16.37 | 16.62 | 16.28 | 16.44 | 183,071 | +0.07(+0.42%) |
Jan 25, 2013 | 16.55 | 16.61 | 16.29 | 16.37 | 181,065 | -0.09(-0.56%) |
Jan 24, 2013 | 16.41 | 16.58 | 16.38 | 16.46 | 168,350 | +0.06(+0.37%) |
Jan 23, 2013 | 16.37 | 16.49 | 16.34 | 16.40 | 341,627 | +0.08(+0.47%) |
Jan 22, 2013 | 16.23 | 16.40 | 16.18 | 16.32 | 227,156 | +0.11(+0.66%) |
Jan 18, 2013 | 16.30 | 16.31 | 16.19 | 16.22 | 247,322 | -0.08(-0.52%) |
Jan 17, 2013 | 16.32 | 16.47 | 16.29 | 16.30 | 120,935 | -0.02(-0.14%) |
Jan 16, 2013 | 16.34 | 16.40 | 16.19 | 16.32 | 218,194 | -0.02(-0.09%) |
Jan 15, 2013 | 15.94 | 16.35 | 15.90 | 16.34 | 387,265 | +0.34(+2.15%) |
Jan 14, 2013 | 15.96 | 16.05 | 15.90 | 15.99 | 562,489 | +0.01(+0.05%) |
Jan 11, 2013 | 16.06 | 16.51 | 15.90 | 15.99 | 685,684 | +0.18(+1.16%) |
Jan 10, 2013 | 15.93 | 15.94 | 15.70 | 15.80 | 272,609 | -0.03(-0.19%) |
Jan 09, 2013 | 16.12 | 16.21 | 15.79 | 15.83 | 268,149 | -0.32(-1.98%) |
Jan 08, 2013 | 16.26 | 16.34 | 16.11 | 16.15 | 190,269 | -0.07(-0.42%) |
Jan 07, 2013 | 16.13 | 16.37 | 16.03 | 16.22 | 91,515 | -0.05(-0.28%) |
Jan 04, 2013 | 16.35 | 16.54 | 16.24 | 16.27 | 252,759 | +0.03(+0.19%) |
Jan 03, 2013 | 16.29 | 16.42 | 16.09 | 16.24 | 118,754 | +0.01(+0.05%) |
Jan 02, 2013 | 16.12 | 16.43 | 15.71 | 16.23 | 223,101 | +0.52(+3.30%) |
Dec 31, 2012 | 15.61 | 15.77 | 15.43 | 15.71 | 129,222 | +0.07(+0.44%) |
Dec 28, 2012 | 15.67 | 15.82 | 15.59 | 15.64 | 100,055 | -0.10(-0.63%) |
Dec 27, 2012 | 15.69 | 15.80 | 15.57 | 15.74 | 111,285 | +0.10(+0.63%) |
Dec 26, 2012 | 15.60 | 15.69 | 15.51 | 15.64 | 138,844 | +0.08(+0.49%) |
Dec 24, 2012 | 15.61 | 15.68 | 15.15 | 15.57 | 71,624 | -0.08(-0.54%) |
Dec 21, 2012 | 15.61 | 15.81 | 15.61 | 15.65 | 516,814 | -0.06(-0.39%) |
Dec 20, 2012 | 15.69 | 15.81 | 15.62 | 15.71 | 192,570 | +0.05(+0.34%) |
Dec 19, 2012 | 15.69 | 15.83 | 15.59 | 15.66 | 221,259 | +0.02(+0.15%) |
Dec 18, 2012 | 15.33 | 15.64 | 15.27 | 15.64 | 189,568 | +0.34(+2.20%) |
Dec 17, 2012 | 14.88 | 15.30 | 14.83 | 15.30 | 157,158 | +0.42(+2.82%) |
Dec 14, 2012 | 14.73 | 14.99 | 14.73 | 14.88 | 84,460 | +0.07(+0.46%) |
Dec 13, 2012 | 14.91 | 15.02 | 14.72 | 14.81 | 68,084 | -0.12(-0.82%) |
Dec 12, 2012 | 15.06 | 15.12 | 14.84 | 14.93 | 80,676 | -0.06(-0.41%) |
Dec 11, 2012 | 14.90 | 15.19 | 14.90 | 14.99 | 156,325 | +0.11(+0.77%) |
Dec 10, 2012 | 14.82 | 14.99 | 14.73 | 14.88 | 168,239 | +0.06(+0.41%) |
Dec 07, 2012 | 14.79 | 14.82 | 14.60 | 14.82 | 68,283 | +0.11(+0.78%) |
Dec 06, 2012 | 14.66 | 14.73 | 14.60 | 14.70 | 101,797 | +0.06(+0.42%) |
Dec 05, 2012 | 14.73 | 14.86 | 14.58 | 14.64 | 158,498 | +0.01(+0.05%) |
Dec 04, 2012 | 14.58 | 14.78 | 14.44 | 14.64 | 205,038 | +0.06(+0.42%) |
Nov 30, 2012 | 15.01 | 15.01 | 14.42 | 14.57 | 354,251 | -0.39(-2.60%) |
Nov 29, 2012 | 14.90 | 14.97 | 14.80 | 14.96 | 122,715 | +0.21(+1.40%) |
Nov 28, 2012 | 14.70 | 14.83 | 14.64 | 14.76 | 72,764 | +0.05(+0.31%) |
Nov 27, 2012 | 15.01 | 15.02 | 14.69 | 14.71 | 93,446 | -0.19(-1.28%) |
Nov 26, 2012 | 14.47 | 14.90 | 14.47 | 14.90 | 130,617 | +0.44(+3.06%) |
Nov 23, 2012 | 14.53 | 14.57 | 14.43 | 14.46 | 42,958 | -0.03(-0.21%) |
Nov 21, 2012 | 14.35 | 14.50 | 14.24 | 14.49 | 58,635 | +0.20(+1.39%) |
Nov 20, 2012 | 14.34 | 14.34 | 14.11 | 14.29 | 63,173 | +0.03(+0.21%) |
Nov 19, 2012 | 14.06 | 14.26 | 13.97 | 14.26 | 91,959 | +0.29(+2.08%) |
Nov 16, 2012 | 13.84 | 14.01 | 13.70 | 13.97 | 187,636 | +0.08(+0.60%) |
Nov 15, 2012 | 14.12 | 14.12 | 13.85 | 13.89 | 135,984 | -0.27(-1.88%) |
Nov 14, 2012 | 14.25 | 14.35 | 14.06 | 14.15 | 206,135 | -0.04(-0.27%) |
Nov 13, 2012 | 13.99 | 14.36 | 13.93 | 14.19 | 210,570 | +0.10(+0.70%) |
Nov 12, 2012 | 14.14 | 14.20 | 13.83 | 14.09 | 146,752 | -0.03(-0.22%) |
Nov 09, 2012 | 14.17 | 14.28 | 14.02 | 14.12 | 148,991 | -0.13(-0.91%) |
Nov 08, 2012 | 13.39 | 14.41 | 13.39 | 14.25 | 186,493 | +0.82(+6.12%) |
Nov 07, 2012 | 13.86 | 13.97 | 13.32 | 13.43 | 195,488 | -0.58(-4.13%) |
Nov 06, 2012 | 13.76 | 14.29 | 13.70 | 14.01 | 153,433 | +0.31(+2.28%) |
Nov 05, 2012 | 13.75 | 13.87 | 13.66 | 13.70 | 81,105 | -0.09(-0.66%) |
Nov 02, 2012 | 13.86 | 13.87 | 13.54 | 13.79 | 219,251 | +0.00(+0.00%) |
Nov 01, 2012 | 13.93 | 14.06 | 13.77 | 13.79 | 174,558 | -0.10(-0.71%) |
Oct 31, 2012 | 13.83 | 13.91 | 13.70 | 13.89 | 114,004 | -0.07(-0.49%) |
Oct 26, 2012 | 14.12 | 13.96 | 13.96 | 13.96 | 148,231 | -0.14(-0.97%) |
Oct 25, 2012 | 14.08 | 14.15 | 13.98 | 14.09 | 239,654 | +0.12(+0.87%) |
Oct 24, 2012 | 14.06 | 14.06 | 13.86 | 13.97 | 131,395 | -0.01(-0.05%) |
Oct 23, 2012 | 13.94 | 13.99 | 13.82 | 13.98 | 154,496 | +0.12(+0.88%) |
Oct 19, 2012 | 14.02 | 14.14 | 13.66 | 13.86 | 236,298 | -0.20(-1.41%) |
Oct 18, 2012 | 14.56 | 14.72 | 14.06 | 14.06 | 331,558 | -0.50(-3.45%) |
Oct 17, 2012 | 14.29 | 14.56 | 14.27 | 14.56 | 126,857 | +0.28(+1.97%) |
Oct 16, 2012 | 14.07 | 14.28 | 14.06 | 14.28 | 67,823 | +0.23(+1.63%) |
Oct 15, 2012 | 14.02 | 14.11 | 13.90 | 14.05 | 75,460 | +0.08(+0.54%) |
Oct 12, 2012 | 14.01 | 14.10 | 13.93 | 13.97 | 71,230 | -0.07(-0.49%) |
Oct 11, 2012 | 14.08 | 14.08 | 13.95 | 14.04 | 78,665 | +0.08(+0.60%) |
Oct 10, 2012 | 13.96 | 14.02 | 13.86 | 13.96 | 42,297 | +0.04(+0.27%) |
Oct 09, 2012 | 14.08 | 14.15 | 13.80 | 13.92 | 59,378 | -0.12(-0.87%) |
Oct 08, 2012 | 14.02 | 14.12 | 13.98 | 14.04 | 38,052 | -0.03(-0.22%) |
Oct 05, 2012 | 14.15 | 14.30 | 14.03 | 14.07 | 106,835 | -0.05(-0.32%) |
Oct 04, 2012 | 14.07 | 14.12 | 13.89 | 14.12 | 103,021 | +0.11(+0.81%) |
Oct 03, 2012 | 14.14 | 14.14 | 13.93 | 14.00 | 66,157 | -0.14(-1.02%) |
Oct 02, 2012 | 14.15 | 14.21 | 13.94 | 14.15 | 85,900 | +0.08(+0.54%) |
Oct 01, 2012 | 14.05 | 14.22 | 13.98 | 14.07 | 104,687 | +0.12(+0.87%) |
Sep 28, 2012 | 14.02 | 14.12 | 13.95 | 13.95 | 71,976 | -0.15(-1.08%) |
Sep 27, 2012 | 14.08 | 14.14 | 13.94 | 14.10 | 118,238 | +0.09(+0.65%) |
Sep 26, 2012 | 14.41 | 14.48 | 13.87 | 14.01 | 149,054 | -0.34(-2.39%) |
Sep 25, 2012 | 14.72 | 14.77 | 14.34 | 14.35 | 169,307 | -0.26(-1.77%) |
Sep 24, 2012 | 14.48 | 14.69 | 14.36 | 14.61 | 173,761 | +0.06(+0.42%) |
Sep 21, 2012 | 14.29 | 14.56 | 14.15 | 14.55 | 373,286 | +0.40(+2.85%) |
Sep 20, 2012 | 14.10 | 14.23 | 14.06 | 14.15 | 161,286 | -0.02(-0.16%) |
Sep 19, 2012 | 14.25 | 14.33 | 14.09 | 14.17 | 210,892 | -0.07(-0.48%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.18 | 14.24 | 192,190 | -0.02(-0.16%) |
Sep 17, 2012 | 14.30 | 14.34 | 14.13 | 14.26 | 178,184 | -0.05(-0.32%) |
Sep 14, 2012 | 14.11 | 14.60 | 14.08 | 14.31 | 230,275 | +0.27(+1.90%) |
Sep 13, 2012 | 14.09 | 14.31 | 14.01 | 14.04 | 287,591 | +0.00(+0.00%) |
Sep 12, 2012 | 14.12 | 14.18 | 14.02 | 14.04 | 95,970 | -0.05(-0.38%) |
Sep 11, 2012 | 14.02 | 14.25 | 14.02 | 14.09 | 110,214 | +0.08(+0.54%) |
Sep 10, 2012 | 14.13 | 14.27 | 13.99 | 14.02 | 125,521 | -0.08(-0.59%) |
Sep 07, 2012 | 14.25 | 14.37 | 14.06 | 14.10 | 168,915 | -0.08(-0.59%) |
Sep 06, 2012 | 14.15 | 14.48 | 14.12 | 14.18 | 192,822 | +0.06(+0.43%) |
Sep 05, 2012 | 14.15 | 14.18 | 13.96 | 14.12 | 117,254 | +0.03(+0.22%) |
Sep 04, 2012 | 13.87 | 14.18 | 13.72 | 14.09 | 161,675 | +0.22(+1.59%) |
Aug 31, 2012 | 14.00 | 14.00 | 13.73 | 13.87 | 238,618 | -0.02(-0.11%) |
Aug 30, 2012 | 13.97 | 14.11 | 13.80 | 13.89 | 96,089 | -0.16(-1.14%) |
Aug 29, 2012 | 14.15 | 14.15 | 13.93 | 14.05 | 120,798 | +0.14(+0.98%) |
Aug 27, 2012 | 13.88 | 14.02 | 13.76 | 13.91 | 61,901 | +0.07(+0.49%) |
Aug 24, 2012 | 13.83 | 13.96 | 13.71 | 13.84 | 122,398 | -0.05(-0.38%) |
Aug 23, 2012 | 14.11 | 14.11 | 13.80 | 13.90 | 129,312 | -0.24(-1.67%) |
Aug 22, 2012 | 14.08 | 14.21 | 13.91 | 14.13 | 82,455 | +0.03(+0.22%) |
Aug 21, 2012 | 13.83 | 14.29 | 13.74 | 14.10 | 175,975 | +0.35(+2.55%) |
Aug 20, 2012 | 13.80 | 13.92 | 13.69 | 13.75 | 110,276 | -0.06(-0.44%) |
Aug 17, 2012 | 13.66 | 13.89 | 13.65 | 13.81 | 121,170 | +0.14(+1.00%) |
Aug 16, 2012 | 13.71 | 13.78 | 13.56 | 13.67 | 140,395 | -0.02(-0.11%) |
Aug 15, 2012 | 13.34 | 13.70 | 13.34 | 13.69 | 67,190 | +0.31(+2.32%) |
Aug 14, 2012 | 13.44 | 13.58 | 13.33 | 13.38 | 135,246 | -0.02(-0.17%) |
Aug 13, 2012 | 13.45 | 13.50 | 13.20 | 13.40 | 110,517 | -0.08(-0.56%) |
Aug 10, 2012 | 13.70 | 13.70 | 13.41 | 13.48 | 114,814 | -0.22(-1.61%) |
Aug 09, 2012 | 13.92 | 13.93 | 13.69 | 13.70 | 69,068 | -0.19(-1.37%) |
Aug 08, 2012 | 13.83 | 14.07 | 13.83 | 13.89 | 72,055 | +0.02(+0.16%) |
Aug 07, 2012 | 13.97 | 14.06 | 13.80 | 13.86 | 106,035 | -0.05(-0.38%) |
Aug 06, 2012 | 13.55 | 14.03 | 13.55 | 13.92 | 111,086 | +0.42(+3.09%) |
Aug 03, 2012 | 13.44 | 13.72 | 13.39 | 13.50 | 162,656 | +0.25(+1.89%) |
Aug 02, 2012 | 13.25 | 13.32 | 12.95 | 13.25 | 148,002 | -0.08(-0.57%) |
Aug 01, 2012 | 13.67 | 13.87 | 13.32 | 13.33 | 140,040 | -0.24(-1.73%) |
Jul 31, 2012 | 13.67 | 13.81 | 13.56 | 13.56 | 116,642 | -0.17(-1.27%) |
Jul 30, 2012 | 13.53 | 13.87 | 13.53 | 13.74 | 71,090 | +0.24(+1.74%) |
Jul 27, 2012 | 13.65 | 13.98 | 13.49 | 13.50 | 152,833 | -0.08(-0.56%) |
Jul 26, 2012 | 13.55 | 13.69 | 13.48 | 13.58 | 93,428 | +0.19(+1.42%) |
Jul 25, 2012 | 13.23 | 13.53 | 13.14 | 13.39 | 108,855 | +0.15(+1.15%) |
Jul 24, 2012 | 13.41 | 13.41 | 13.04 | 13.23 | 159,075 | -0.17(-1.30%) |
Jul 23, 2012 | 13.29 | 13.47 | 13.19 | 13.41 | 114,967 | -0.07(-0.51%) |
Jul 20, 2012 | 13.57 | 13.61 | 13.36 | 13.48 | 122,238 | -0.19(-1.39%) |
Jul 19, 2012 | 13.86 | 13.89 | 13.57 | 13.67 | 65,901 | -0.17(-1.26%) |
Jul 18, 2012 | 13.74 | 13.85 | 13.69 | 13.84 | 65,431 | +0.12(+0.88%) |
Jul 17, 2012 | 13.80 | 13.91 | 13.67 | 13.72 | 102,662 | -0.14(-0.99%) |
Jul 16, 2012 | 13.94 | 14.06 | 13.74 | 13.86 | 114,424 | -0.08(-0.60%) |
Jul 13, 2012 | 13.77 | 14.02 | 13.77 | 13.94 | 86,012 | +0.24(+1.77%) |
Jul 12, 2012 | 13.58 | 13.86 | 13.56 | 13.70 | 126,428 | -0.01(-0.06%) |
Jul 11, 2012 | 13.70 | 13.84 | 13.61 | 13.71 | 118,593 | -0.01(-0.06%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.62 | 13.71 | 112,611 | +0.07(+0.50%) |
Jul 09, 2012 | 13.64 | 13.71 | 13.55 | 13.64 | 137,593 | -0.02(-0.17%) |
Jul 06, 2012 | 13.65 | 13.71 | 13.61 | 13.67 | 111,295 | -0.12(-0.88%) |
Jul 05, 2012 | 14.05 | 14.06 | 13.65 | 13.79 | 140,298 | -0.27(-1.94%) |
Jul 03, 2012 | 13.86 | 14.11 | 13.85 | 14.06 | 65,114 | +0.21(+1.53%) |
Jul 02, 2012 | 13.71 | 13.86 | 13.61 | 13.85 | 170,554 | +0.17(+1.22%) |
Jun 29, 2012 | 13.59 | 13.76 | 13.51 | 13.68 | 201,990 | +0.08(+0.61%) |
Jun 28, 2012 | 13.23 | 13.61 | 13.20 | 13.60 | 161,240 | +0.27(+2.05%) |
Jun 27, 2012 | 13.04 | 13.42 | 13.04 | 13.33 | 147,201 | +0.29(+2.21%) |
Jun 26, 2012 | 12.78 | 13.09 | 12.77 | 13.04 | 127,100 | +0.27(+2.08%) |
Jun 25, 2012 | 12.77 | 12.96 | 12.75 | 12.77 | 141,133 | -0.11(-0.88%) |
Jun 22, 2012 | 13.01 | 13.10 | 12.85 | 12.89 | 529,840 | -0.05(-0.41%) |
Jun 21, 2012 | 13.17 | 13.30 | 12.84 | 12.94 | 202,826 | -0.27(-2.01%) |
Jun 20, 2012 | 13.30 | 13.42 | 13.14 | 13.20 | 178,138 | -0.05(-0.34%) |
Jun 19, 2012 | 13.07 | 13.42 | 12.95 | 13.25 | 364,247 | +0.18(+1.39%) |
Jun 18, 2012 | 13.03 | 13.33 | 12.89 | 13.07 | 269,725 | -0.02(-0.12%) |
Jun 15, 2012 | 12.95 | 13.11 | 12.89 | 13.08 | 374,528 | +0.19(+1.47%) |
Jun 14, 2012 | 12.66 | 12.94 | 12.66 | 12.89 | 158,980 | +0.23(+1.80%) |
Jun 13, 2012 | 12.86 | 12.95 | 12.61 | 12.67 | 138,355 | -0.21(-1.65%) |
Jun 12, 2012 | 12.81 | 12.93 | 12.58 | 12.88 | 186,049 | +0.11(+0.83%) |
Jun 11, 2012 | 13.08 | 13.08 | 12.76 | 12.77 | 157,865 | -0.20(-1.58%) |
Jun 08, 2012 | 12.82 | 13.04 | 12.73 | 12.98 | 157,915 | +0.13(+1.00%) |
Jun 07, 2012 | 13.23 | 13.45 | 12.80 | 12.85 | 317,031 | -0.19(-1.46%) |
Jun 06, 2012 | 12.91 | 13.11 | 12.88 | 13.04 | 238,628 | +0.19(+1.48%) |
Jun 05, 2012 | 12.56 | 12.89 | 12.55 | 12.85 | 119,055 | +0.21(+1.68%) |
Jun 04, 2012 | 12.61 | 12.73 | 12.51 | 12.64 | 159,198 | +0.05(+0.42%) |
Jun 01, 2012 | 12.58 | 12.83 | 12.54 | 12.58 | 138,189 | -0.24(-1.83%) |
May 31, 2012 | 12.81 | 12.87 | 12.61 | 12.82 | 485,290 | +0.05(+0.36%) |
May 30, 2012 | 13.00 | 13.12 | 12.76 | 12.77 | 164,394 | -0.33(-2.49%) |
May 29, 2012 | 13.27 | 13.27 | 13.02 | 13.10 | 214,680 | -0.03(-0.23%) |
May 25, 2012 | 13.23 | 13.23 | 13.05 | 13.13 | 153,694 | -0.07(-0.52%) |
May 24, 2012 | 13.04 | 13.20 | 12.78 | 13.20 | 192,056 | +0.17(+1.28%) |
May 23, 2012 | 13.05 | 13.10 | 12.81 | 13.03 | 324,130 | +0.12(+0.94%) |
May 22, 2012 | 12.90 | 13.08 | 12.69 | 12.91 | 268,922 | -0.02(-0.18%) |
May 21, 2012 | 12.79 | 13.04 | 12.73 | 12.93 | 204,099 | +0.20(+1.61%) |
May 18, 2012 | 12.65 | 13.01 | 12.62 | 12.73 | 326,498 | +0.09(+0.72%) |
May 17, 2012 | 12.62 | 12.73 | 12.58 | 12.64 | 162,977 | -0.02(-0.12%) |
May 16, 2012 | 12.82 | 12.98 | 12.63 | 12.65 | 144,124 | -0.17(-1.30%) |
May 15, 2012 | 12.65 | 12.94 | 12.65 | 12.82 | 130,989 | +0.19(+1.50%) |
May 14, 2012 | 12.61 | 12.79 | 12.54 | 12.63 | 166,356 | -0.14(-1.12%) |
May 11, 2012 | 12.64 | 12.87 | 12.59 | 12.77 | 139,746 | +0.01(+0.06%) |
May 10, 2012 | 12.89 | 12.98 | 12.73 | 12.76 | 151,489 | -0.11(-0.88%) |
May 09, 2012 | 12.92 | 13.44 | 12.82 | 12.88 | 184,549 | -0.46(-3.46%) |
May 08, 2012 | 12.82 | 13.40 | 12.82 | 13.34 | 168,286 | +0.41(+3.16%) |
May 07, 2012 | 12.84 | 13.06 | 12.69 | 12.93 | 145,724 | +0.02(+0.18%) |
May 04, 2012 | 13.01 | 13.01 | 12.77 | 12.91 | 177,867 | -0.21(-1.61%) |
May 03, 2012 | 13.34 | 13.35 | 12.95 | 13.12 | 271,175 | -0.26(-1.92%) |
May 02, 2012 | 13.13 | 13.38 | 12.98 | 13.38 | 154,344 | +0.17(+1.32%) |