Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.23 | 17.33 | 16.75 | 16.84 | 0 | -0.72(-4.10%) |
Apr 29, 2013 | 18.15 | 18.44 | 17.52 | 17.56 | 89,444 | -1.06(-5.69%) |
Apr 26, 2013 | 18.84 | 19.03 | 18.41 | 18.62 | 64,540 | -0.31(-1.64%) |
Apr 25, 2013 | 18.87 | 19.12 | 18.43 | 18.93 | 0 | +0.05(+0.26%) |
Apr 24, 2013 | 18.96 | 19.96 | 18.82 | 18.88 | 40,613 | -0.16(-0.84%) |
Apr 23, 2013 | 18.44 | 19.04 | 18.44 | 19.04 | 40,772 | +0.66(+3.59%) |
Apr 22, 2013 | 18.40 | 18.75 | 18.07 | 18.38 | 82,603 | -0.03(-0.16%) |
Apr 19, 2013 | 17.84 | 18.44 | 17.84 | 18.41 | 63,258 | +0.51(+2.85%) |
Apr 18, 2013 | 18.09 | 18.38 | 17.85 | 17.90 | 98,816 | -0.22(-1.21%) |
Apr 17, 2013 | 17.68 | 18.29 | 17.68 | 18.12 | 173,090 | +0.25(+1.40%) |
Apr 16, 2013 | 17.72 | 17.97 | 17.72 | 17.87 | 108,910 | +0.22(+1.25%) |
Apr 15, 2013 | 18.38 | 18.47 | 17.53 | 17.65 | 85,548 | -0.89(-4.80%) |
Apr 12, 2013 | 18.74 | 18.79 | 18.32 | 18.54 | 57,250 | -0.33(-1.75%) |
Apr 11, 2013 | 18.77 | 19.07 | 18.77 | 18.87 | 40,101 | +0.07(+0.37%) |
Apr 10, 2013 | 18.80 | 19.08 | 18.77 | 18.80 | 66,390 | -0.01(-0.05%) |
Apr 09, 2013 | 18.67 | 19.09 | 18.62 | 18.81 | 62,300 | +0.11(+0.59%) |
Apr 08, 2013 | 18.40 | 18.75 | 18.40 | 18.70 | 115,642 | +0.21(+1.14%) |
Apr 05, 2013 | 18.21 | 18.55 | 18.21 | 18.49 | 83,326 | -0.01(-0.05%) |
Apr 04, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 67,434 | +0.25(+1.37%) |
Apr 03, 2013 | 18.70 | 18.70 | 18.22 | 18.25 | 66,111 | -0.47(-2.51%) |
Apr 02, 2013 | 18.46 | 18.94 | 18.46 | 18.72 | 56,950 | +0.30(+1.63%) |
Apr 01, 2013 | 18.46 | 18.60 | 18.20 | 18.42 | 129,116 | -0.09(-0.49%) |
Mar 28, 2013 | 18.15 | 18.64 | 18.13 | 18.51 | 106,704 | +0.27(+1.48%) |
Mar 27, 2013 | 17.86 | 18.24 | 17.53 | 18.24 | 45,967 | +0.25(+1.39%) |
Mar 26, 2013 | 18.02 | 18.03 | 17.60 | 17.99 | 91,933 | -0.06(-0.33%) |
Mar 25, 2013 | 18.03 | 18.10 | 17.66 | 18.05 | 75,342 | -0.01(-0.06%) |
Mar 22, 2013 | 17.92 | 18.09 | 17.91 | 18.06 | 57,997 | +0.14(+0.78%) |
Mar 21, 2013 | 17.91 | 18.09 | 17.65 | 17.92 | 30,434 | -0.15(-0.83%) |
Mar 20, 2013 | 17.93 | 18.09 | 17.87 | 18.07 | 33,914 | +0.15(+0.84%) |
Mar 19, 2013 | 17.98 | 18.06 | 17.60 | 17.92 | 42,635 | -0.08(-0.44%) |
Mar 18, 2013 | 17.72 | 18.19 | 17.72 | 18.00 | 101,304 | +0.00(+0.00%) |
Mar 15, 2013 | 18.19 | 18.32 | 17.89 | 18.00 | 136,557 | -0.28(-1.53%) |
Mar 14, 2013 | 18.48 | 18.52 | 18.14 | 18.28 | 106,418 | -0.23(-1.24%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.44 | 18.51 | 64,794 | -0.07(-0.38%) |
Mar 12, 2013 | 19.01 | 19.26 | 18.44 | 18.58 | 101,221 | -0.57(-2.98%) |
Mar 11, 2013 | 19.13 | 19.29 | 18.83 | 19.15 | 113,823 | -0.06(-0.31%) |
Mar 08, 2013 | 19.40 | 19.49 | 18.99 | 19.21 | 278,198 | -0.13(-0.67%) |
Mar 07, 2013 | 19.02 | 19.40 | 19.00 | 19.34 | 74,647 | -0.04(-0.21%) |
Mar 06, 2013 | 19.18 | 19.43 | 18.98 | 19.38 | 161,548 | +0.20(+1.04%) |
Mar 05, 2013 | 18.54 | 19.26 | 18.34 | 19.18 | 316,804 | +0.67(+3.62%) |
Mar 04, 2013 | 17.53 | 18.60 | 17.39 | 18.51 | 227,154 | +0.96(+5.47%) |
Mar 01, 2013 | 17.12 | 17.73 | 17.11 | 17.55 | 353,810 | +0.31(+1.79%) |
Feb 28, 2013 | 17.21 | 17.30 | 17.15 | 17.24 | 107,642 | -0.04(-0.22%) |
Feb 27, 2013 | 17.07 | 17.28 | 17.02 | 17.28 | 133,556 | +0.14(+0.82%) |
Feb 26, 2013 | 16.98 | 17.25 | 16.95 | 17.14 | 102,482 | +0.35(+2.08%) |
Feb 22, 2013 | 16.68 | 16.87 | 16.58 | 16.79 | 53,828 | +0.12(+0.72%) |
Feb 21, 2013 | 16.73 | 16.87 | 16.54 | 16.67 | 149,412 | -0.10(-0.60%) |
Feb 20, 2013 | 16.67 | 16.80 | 16.62 | 16.77 | 298,723 | +0.14(+0.84%) |
Feb 19, 2013 | 16.65 | 16.75 | 16.38 | 16.63 | 310,181 | -0.10(-0.60%) |
Feb 15, 2013 | 16.92 | 16.92 | 16.54 | 16.73 | 114,224 | -0.19(-1.12%) |
Feb 14, 2013 | 16.77 | 16.95 | 16.62 | 16.92 | 205,894 | +0.07(+0.42%) |
Feb 13, 2013 | 16.63 | 17.00 | 16.59 | 16.85 | 179,664 | +0.16(+0.96%) |
Feb 12, 2013 | 16.53 | 17.25 | 16.38 | 16.69 | 110,763 | +0.01(+0.06%) |
Feb 11, 2013 | 16.64 | 16.70 | 16.44 | 16.68 | 76,021 | -0.01(-0.06%) |
Feb 08, 2013 | 16.57 | 16.75 | 16.23 | 16.69 | 135,827 | +0.10(+0.60%) |
Feb 07, 2013 | 16.66 | 16.73 | 16.45 | 16.59 | 118,996 | -0.13(-0.78%) |
Feb 06, 2013 | 16.32 | 16.80 | 16.06 | 16.72 | 100,195 | +0.09(+0.54%) |
Feb 04, 2013 | 16.51 | 16.82 | 16.51 | 16.63 | 178,058 | -0.03(-0.18%) |
Feb 01, 2013 | 16.52 | 16.79 | 16.27 | 16.66 | 192,231 | +0.16(+0.97%) |
Jan 31, 2013 | 16.30 | 16.60 | 16.27 | 16.50 | 135,166 | +0.21(+1.29%) |
Jan 30, 2013 | 16.64 | 16.64 | 16.04 | 16.29 | 140,001 | -0.43(-2.57%) |
Jan 29, 2013 | 16.62 | 16.82 | 16.57 | 16.72 | 127,384 | -0.06(-0.36%) |
Jan 28, 2013 | 16.36 | 16.85 | 16.32 | 16.78 | 230,766 | +0.40(+2.44%) |
Jan 25, 2013 | 16.12 | 16.46 | 16.12 | 16.38 | 56,585 | +0.27(+1.68%) |
Jan 24, 2013 | 16.01 | 16.21 | 15.98 | 16.11 | 102,800 | +0.09(+0.56%) |
Jan 23, 2013 | 16.03 | 16.10 | 15.99 | 16.02 | 69,782 | -0.07(-0.44%) |
Jan 22, 2013 | 15.56 | 16.09 | 15.53 | 16.09 | 77,605 | +0.48(+3.07%) |
Jan 18, 2013 | 15.32 | 15.64 | 15.32 | 15.61 | 35,859 | +0.25(+1.63%) |
Jan 17, 2013 | 15.30 | 15.41 | 15.21 | 15.36 | 32,242 | +0.16(+1.05%) |
Jan 16, 2013 | 15.56 | 15.60 | 15.18 | 15.20 | 98,927 | -0.43(-2.75%) |
Jan 15, 2013 | 15.49 | 15.78 | 15.36 | 15.63 | 335,566 | +0.01(+0.06%) |
Jan 14, 2013 | 15.41 | 15.81 | 15.41 | 15.62 | 98,035 | +0.12(+0.77%) |
Jan 11, 2013 | 15.30 | 15.69 | 15.30 | 15.50 | 49,222 | +0.23(+1.51%) |
Jan 10, 2013 | 15.36 | 15.58 | 15.00 | 15.27 | 94,922 | -0.23(-1.48%) |
Jan 09, 2013 | 15.23 | 15.53 | 15.07 | 15.50 | 97,076 | +0.26(+1.71%) |
Jan 08, 2013 | 14.74 | 15.28 | 14.74 | 15.24 | 87,735 | +0.45(+3.04%) |
Jan 07, 2013 | 14.58 | 14.99 | 14.37 | 14.79 | 114,138 | +0.12(+0.81%) |
Jan 04, 2013 | 14.36 | 14.80 | 14.30 | 14.67 | 102,082 | +0.40(+2.81%) |
Jan 03, 2013 | 14.48 | 14.48 | 14.00 | 14.27 | 146,256 | -0.23(-1.59%) |
Jan 02, 2013 | 14.82 | 14.87 | 14.23 | 14.50 | 130,391 | +0.16(+1.12%) |
Dec 31, 2012 | 13.86 | 14.34 | 13.85 | 14.34 | 59,415 | +0.41(+2.94%) |
Dec 28, 2012 | 14.00 | 14.16 | 13.88 | 13.93 | 124,534 | -0.17(-1.21%) |
Dec 27, 2012 | 14.18 | 14.25 | 13.70 | 14.10 | 236,915 | -0.15(-1.05%) |
Dec 26, 2012 | 14.38 | 14.72 | 14.17 | 14.25 | 170,393 | -0.17(-1.18%) |
Dec 24, 2012 | 14.44 | 14.55 | 14.32 | 14.42 | 45,060 | -0.11(-0.76%) |
Dec 21, 2012 | 14.25 | 14.65 | 13.88 | 14.53 | 468,144 | +0.15(+1.04%) |
Dec 20, 2012 | 14.52 | 14.56 | 14.33 | 14.38 | 154,293 | -0.21(-1.44%) |
Dec 19, 2012 | 14.90 | 14.94 | 14.48 | 14.59 | 137,149 | -0.10(-0.68%) |
Dec 18, 2012 | 14.29 | 14.71 | 14.29 | 14.69 | 114,440 | +0.36(+2.51%) |
Dec 17, 2012 | 14.35 | 14.37 | 14.15 | 14.33 | 186,741 | -0.04(-0.28%) |
Dec 14, 2012 | 14.48 | 14.63 | 14.29 | 14.37 | 219,398 | -0.18(-1.24%) |
Dec 13, 2012 | 14.32 | 14.76 | 14.21 | 14.55 | 240,622 | +0.30(+2.11%) |
Dec 12, 2012 | 13.68 | 14.49 | 13.68 | 14.25 | 160,325 | -0.18(-1.25%) |
Dec 11, 2012 | 14.21 | 14.52 | 14.02 | 14.43 | 270,431 | +0.39(+2.78%) |
Dec 10, 2012 | 13.69 | 14.10 | 13.67 | 14.04 | 197,765 | +0.41(+3.01%) |
Dec 07, 2012 | 13.65 | 13.73 | 13.43 | 13.63 | 132,212 | +0.00(+0.00%) |
Dec 06, 2012 | 13.61 | 13.70 | 13.50 | 13.63 | 160,630 | -0.03(-0.22%) |
Dec 05, 2012 | 14.12 | 14.16 | 13.64 | 13.66 | 238,505 | -0.44(-3.12%) |
Dec 04, 2012 | 14.30 | 14.35 | 14.04 | 14.10 | 103,503 | -0.14(-0.98%) |
Nov 30, 2012 | 14.34 | 14.47 | 14.13 | 14.24 | 227,384 | -0.13(-0.90%) |
Nov 29, 2012 | 14.24 | 14.44 | 14.10 | 14.37 | 149,415 | +0.28(+1.99%) |
Nov 28, 2012 | 14.30 | 14.30 | 13.97 | 14.09 | 316,473 | -0.28(-1.95%) |
Nov 27, 2012 | 14.50 | 14.56 | 14.16 | 14.37 | 148,124 | -0.18(-1.24%) |
Nov 26, 2012 | 14.46 | 14.65 | 14.26 | 14.55 | 133,441 | +0.10(+0.69%) |
Nov 23, 2012 | 14.15 | 14.52 | 13.93 | 14.45 | 54,471 | +0.34(+2.41%) |
Nov 21, 2012 | 14.14 | 14.22 | 13.94 | 14.11 | 39,751 | -0.02(-0.14%) |
Nov 20, 2012 | 13.95 | 14.15 | 13.65 | 14.13 | 150,206 | +0.18(+1.29%) |
Nov 19, 2012 | 14.22 | 14.26 | 13.83 | 13.95 | 258,298 | -0.15(-1.06%) |
Nov 16, 2012 | 13.63 | 14.17 | 13.63 | 14.10 | 162,717 | +0.27(+1.95%) |
Nov 15, 2012 | 13.62 | 13.90 | 13.43 | 13.83 | 180,446 | +0.18(+1.32%) |
Nov 14, 2012 | 14.13 | 14.20 | 13.56 | 13.65 | 178,990 | -0.47(-3.33%) |
Nov 13, 2012 | 14.36 | 14.39 | 13.89 | 14.12 | 246,748 | -0.30(-2.08%) |
Nov 12, 2012 | 14.36 | 14.52 | 14.33 | 14.42 | 177,445 | +0.05(+0.35%) |
Nov 09, 2012 | 14.45 | 14.52 | 14.28 | 14.37 | 248,269 | -0.18(-1.24%) |
Nov 08, 2012 | 14.95 | 15.24 | 14.28 | 14.55 | 559,307 | -0.58(-3.83%) |
Nov 07, 2012 | 15.06 | 15.56 | 14.93 | 15.13 | 237,840 | -0.13(-0.85%) |
Nov 06, 2012 | 15.17 | 15.30 | 15.05 | 15.26 | 388,910 | +0.05(+0.33%) |
Nov 05, 2012 | 15.04 | 15.44 | 14.90 | 15.21 | 163,002 | +0.20(+1.33%) |
Nov 02, 2012 | 15.18 | 15.33 | 14.98 | 15.01 | 170,857 | -0.14(-0.92%) |
Nov 01, 2012 | 15.06 | 15.22 | 14.95 | 15.15 | 129,862 | +0.06(+0.40%) |
Oct 31, 2012 | 15.22 | 15.22 | 14.82 | 15.09 | 145,438 | -0.16(-1.05%) |
Oct 26, 2012 | 15.70 | 15.25 | 15.25 | 15.25 | 156,000 | -0.42(-2.68%) |
Oct 25, 2012 | 15.37 | 15.69 | 15.37 | 15.67 | 68,781 | +0.36(+2.35%) |
Oct 24, 2012 | 15.30 | 15.40 | 15.14 | 15.31 | 132,162 | +0.02(+0.13%) |
Oct 23, 2012 | 15.08 | 15.40 | 15.06 | 15.29 | 180,028 | +0.08(+0.53%) |
Oct 19, 2012 | 15.55 | 15.82 | 15.14 | 15.21 | 266,865 | -0.48(-3.06%) |
Oct 18, 2012 | 15.75 | 15.87 | 15.45 | 15.69 | 105,602 | -0.07(-0.44%) |
Oct 17, 2012 | 15.41 | 15.80 | 15.26 | 15.76 | 103,066 | +0.35(+2.27%) |
Oct 16, 2012 | 15.46 | 15.48 | 15.27 | 15.41 | 59,741 | +0.05(+0.33%) |
Oct 15, 2012 | 15.19 | 15.40 | 15.10 | 15.36 | 163,704 | +0.17(+1.12%) |
Oct 12, 2012 | 15.23 | 15.32 | 15.15 | 15.19 | 74,765 | -0.07(-0.46%) |
Oct 11, 2012 | 15.51 | 15.57 | 15.19 | 15.26 | 108,031 | -0.17(-1.10%) |
Oct 10, 2012 | 15.46 | 15.46 | 15.09 | 15.43 | 235,882 | -0.04(-0.26%) |
Oct 09, 2012 | 15.73 | 15.91 | 15.27 | 15.47 | 401,062 | -0.88(-5.38%) |
Oct 08, 2012 | 16.77 | 16.77 | 16.28 | 16.35 | 105,899 | -0.45(-2.68%) |
Oct 05, 2012 | 16.90 | 17.10 | 16.73 | 16.80 | 131,087 | +0.00(+0.00%) |
Oct 04, 2012 | 16.95 | 17.16 | 16.78 | 16.80 | 78,149 | -0.15(-0.88%) |
Oct 03, 2012 | 17.02 | 17.23 | 16.88 | 16.95 | 168,654 | -0.07(-0.41%) |
Oct 02, 2012 | 17.20 | 17.20 | 16.96 | 17.02 | 120,300 | -0.08(-0.47%) |
Oct 01, 2012 | 17.03 | 17.20 | 16.90 | 17.10 | 188,201 | +0.10(+0.59%) |
Sep 28, 2012 | 17.00 | 17.16 | 16.83 | 17.00 | 178,315 | -0.15(-0.87%) |
Sep 27, 2012 | 16.80 | 17.23 | 16.66 | 17.15 | 300,183 | +0.49(+2.94%) |
Sep 26, 2012 | 16.95 | 17.02 | 16.61 | 16.66 | 124,076 | -0.28(-1.65%) |
Sep 25, 2012 | 16.66 | 17.07 | 16.26 | 16.94 | 387,149 | +0.42(+2.54%) |
Sep 24, 2012 | 16.08 | 16.55 | 16.05 | 16.52 | 276,666 | +0.44(+2.74%) |
Sep 21, 2012 | 16.25 | 16.25 | 15.98 | 16.08 | 195,740 | +0.09(+0.56%) |
Sep 20, 2012 | 15.98 | 16.21 | 15.92 | 15.99 | 194,013 | -0.05(-0.31%) |
Sep 19, 2012 | 16.14 | 16.18 | 15.93 | 16.04 | 254,706 | -0.02(-0.12%) |
Sep 18, 2012 | 15.42 | 16.09 | 15.42 | 16.06 | 144,207 | +0.25(+1.58%) |
Sep 17, 2012 | 15.62 | 15.84 | 15.40 | 15.81 | 81,043 | +0.16(+1.02%) |
Sep 14, 2012 | 15.87 | 15.92 | 15.58 | 15.65 | 141,881 | -0.16(-1.01%) |
Sep 13, 2012 | 15.86 | 15.86 | 15.49 | 15.81 | 147,914 | -0.10(-0.63%) |
Sep 12, 2012 | 15.59 | 15.93 | 15.53 | 15.91 | 93,299 | +0.22(+1.40%) |
Sep 11, 2012 | 15.89 | 15.93 | 15.50 | 15.69 | 134,148 | -0.15(-0.95%) |
Sep 10, 2012 | 15.98 | 16.09 | 15.81 | 15.84 | 268,774 | -0.18(-1.12%) |
Sep 07, 2012 | 15.98 | 16.12 | 15.82 | 16.02 | 246,013 | +0.06(+0.38%) |
Sep 06, 2012 | 15.98 | 15.98 | 15.59 | 15.96 | 186,506 | +0.04(+0.25%) |
Sep 05, 2012 | 15.63 | 15.98 | 15.60 | 15.92 | 196,370 | +0.06(+0.38%) |
Sep 04, 2012 | 15.62 | 15.90 | 15.36 | 15.86 | 146,342 | +0.22(+1.41%) |
Aug 31, 2012 | 15.70 | 15.80 | 15.45 | 15.64 | 479,527 | +0.36(+2.36%) |
Aug 30, 2012 | 15.45 | 15.45 | 15.11 | 15.28 | 66,623 | -0.29(-1.86%) |
Aug 29, 2012 | 15.39 | 15.75 | 15.37 | 15.57 | 100,219 | +0.20(+1.30%) |
Aug 27, 2012 | 15.25 | 15.44 | 14.94 | 15.37 | 136,854 | +0.22(+1.45%) |
Aug 24, 2012 | 15.03 | 15.23 | 14.73 | 15.15 | 90,103 | +0.05(+0.33%) |
Aug 23, 2012 | 14.96 | 15.15 | 14.63 | 15.10 | 77,619 | +0.05(+0.33%) |
Aug 22, 2012 | 15.11 | 15.13 | 14.58 | 15.05 | 218,011 | -0.18(-1.18%) |
Aug 21, 2012 | 15.43 | 15.75 | 15.21 | 15.23 | 278,470 | -0.20(-1.30%) |
Aug 20, 2012 | 15.95 | 16.20 | 15.33 | 15.43 | 248,944 | -0.61(-3.80%) |
Aug 17, 2012 | 15.56 | 16.17 | 15.29 | 16.04 | 198,254 | +0.44(+2.82%) |
Aug 16, 2012 | 14.50 | 15.76 | 14.47 | 15.60 | 1,572,285 | +0.74(+4.98%) |
Aug 15, 2012 | 14.33 | 14.99 | 14.33 | 14.86 | 65,997 | +0.52(+3.63%) |
Aug 14, 2012 | 14.95 | 15.03 | 14.29 | 14.34 | 98,292 | -0.59(-3.95%) |
Aug 13, 2012 | 15.29 | 15.35 | 14.72 | 14.93 | 129,096 | -0.35(-2.29%) |
Aug 10, 2012 | 15.00 | 15.57 | 14.89 | 15.28 | 473,084 | -0.19(-1.23%) |
Aug 09, 2012 | 14.72 | 15.48 | 14.65 | 15.47 | 187,392 | +0.69(+4.67%) |
Aug 08, 2012 | 13.68 | 14.94 | 13.68 | 14.78 | 271,806 | +1.09(+7.96%) |
Aug 07, 2012 | 13.53 | 13.98 | 13.50 | 13.69 | 164,468 | +0.17(+1.26%) |
Aug 06, 2012 | 13.13 | 13.69 | 13.13 | 13.52 | 89,342 | +0.44(+3.36%) |
Aug 03, 2012 | 13.06 | 13.31 | 12.93 | 13.08 | 82,135 | +0.15(+1.16%) |
Aug 02, 2012 | 12.77 | 13.52 | 12.77 | 12.93 | 55,018 | +0.13(+1.02%) |
Aug 01, 2012 | 13.03 | 13.03 | 12.55 | 12.80 | 89,649 | -0.21(-1.61%) |
Jul 31, 2012 | 13.28 | 13.39 | 12.81 | 13.01 | 129,229 | -0.31(-2.33%) |
Jul 30, 2012 | 13.35 | 13.47 | 13.16 | 13.32 | 59,944 | -0.05(-0.37%) |
Jul 27, 2012 | 13.03 | 13.38 | 12.99 | 13.37 | 84,579 | +0.34(+2.61%) |
Jul 26, 2012 | 13.08 | 13.21 | 12.76 | 13.03 | 78,556 | +0.07(+0.54%) |
Jul 25, 2012 | 13.11 | 13.20 | 12.86 | 12.96 | 65,319 | -0.03(-0.23%) |
Jul 24, 2012 | 13.62 | 13.62 | 12.84 | 12.99 | 60,330 | -0.53(-3.92%) |
Jul 23, 2012 | 13.38 | 13.61 | 13.31 | 13.52 | 58,480 | -0.06(-0.44%) |
Jul 20, 2012 | 13.70 | 13.70 | 13.47 | 13.58 | 43,253 | -0.21(-1.52%) |
Jul 19, 2012 | 13.98 | 14.07 | 13.75 | 13.79 | 71,773 | -0.21(-1.50%) |
Jul 18, 2012 | 13.89 | 14.09 | 13.88 | 14.00 | 50,431 | +0.02(+0.14%) |
Jul 17, 2012 | 13.49 | 14.14 | 13.49 | 13.98 | 73,580 | +0.51(+3.79%) |
Jul 16, 2012 | 13.58 | 13.75 | 13.41 | 13.47 | 41,916 | -0.21(-1.54%) |
Jul 13, 2012 | 13.44 | 13.70 | 13.43 | 13.68 | 98,576 | +0.20(+1.48%) |
Jul 12, 2012 | 13.32 | 13.56 | 13.22 | 13.48 | 62,016 | +0.01(+0.07%) |
Jul 11, 2012 | 13.63 | 13.71 | 13.36 | 13.47 | 69,421 | -0.21(-1.54%) |
Jul 10, 2012 | 14.17 | 14.20 | 13.53 | 13.68 | 60,469 | -0.47(-3.32%) |
Jul 09, 2012 | 14.53 | 14.79 | 13.96 | 14.15 | 86,739 | -0.50(-3.41%) |
Jul 06, 2012 | 14.80 | 14.81 | 14.44 | 14.65 | 45,716 | -0.32(-2.14%) |
Jul 05, 2012 | 15.27 | 15.46 | 14.80 | 14.97 | 45,192 | -0.40(-2.60%) |
Jul 03, 2012 | 15.05 | 15.37 | 15.00 | 15.37 | 34,816 | +0.22(+1.45%) |
Jul 02, 2012 | 14.96 | 15.29 | 14.73 | 15.15 | 147,448 | +0.11(+0.73%) |
Jun 29, 2012 | 14.35 | 15.11 | 14.10 | 15.04 | 123,327 | +0.89(+6.33%) |
Jun 28, 2012 | 14.45 | 14.49 | 14.01 | 14.14 | 74,633 | -0.45(-3.05%) |
Jun 27, 2012 | 14.63 | 15.20 | 14.45 | 14.59 | 284,428 | +0.05(+0.34%) |
Jun 26, 2012 | 14.69 | 14.83 | 14.45 | 14.54 | 94,641 | -0.18(-1.22%) |
Jun 25, 2012 | 14.69 | 15.24 | 14.35 | 14.72 | 135,298 | -0.24(-1.60%) |
Jun 22, 2012 | 14.52 | 15.40 | 14.52 | 14.96 | 2,059,866 | +0.41(+2.82%) |
Jun 21, 2012 | 14.58 | 14.94 | 14.46 | 14.55 | 87,614 | -0.12(-0.82%) |
Jun 20, 2012 | 14.64 | 14.90 | 14.58 | 14.67 | 50,023 | -0.05(-0.34%) |
Jun 19, 2012 | 14.38 | 14.91 | 14.26 | 14.72 | 104,835 | +0.32(+2.22%) |
Jun 18, 2012 | 13.90 | 14.59 | 13.90 | 14.40 | 184,626 | +0.42(+3.00%) |
Jun 15, 2012 | 13.55 | 14.08 | 13.55 | 13.98 | 237,557 | +0.39(+2.87%) |
Jun 14, 2012 | 12.85 | 13.89 | 12.85 | 13.59 | 152,957 | -0.16(-1.16%) |
Jun 13, 2012 | 12.68 | 13.94 | 12.66 | 13.75 | 400,980 | +0.97(+7.59%) |
Jun 12, 2012 | 12.87 | 12.92 | 12.64 | 12.78 | 317,739 | -0.07(-0.54%) |
Jun 11, 2012 | 12.88 | 12.98 | 12.53 | 12.85 | 139,647 | +0.05(+0.39%) |
Jun 08, 2012 | 12.62 | 13.12 | 12.54 | 12.80 | 107,057 | +0.10(+0.79%) |
Jun 07, 2012 | 13.05 | 13.10 | 12.68 | 12.70 | 232,446 | -0.30(-2.31%) |
Jun 06, 2012 | 13.30 | 13.58 | 13.00 | 13.00 | 80,246 | -0.29(-2.18%) |
Jun 05, 2012 | 13.03 | 13.37 | 13.02 | 13.29 | 52,117 | +0.09(+0.68%) |
Jun 04, 2012 | 13.47 | 13.47 | 13.15 | 13.20 | 36,351 | -0.30(-2.22%) |
Jun 01, 2012 | 13.63 | 13.63 | 13.11 | 13.50 | 51,402 | -0.42(-3.02%) |
May 31, 2012 | 13.95 | 14.00 | 13.68 | 13.92 | 55,000 | -0.10(-0.71%) |
May 30, 2012 | 14.11 | 14.14 | 13.53 | 14.02 | 21,488 | -0.28(-1.96%) |
May 29, 2012 | 13.95 | 14.49 | 13.95 | 14.30 | 43,727 | +0.36(+2.58%) |
May 25, 2012 | 13.62 | 14.11 | 13.33 | 13.94 | 45,394 | +0.24(+1.75%) |
May 24, 2012 | 13.56 | 13.72 | 13.29 | 13.70 | 21,007 | +0.07(+0.51%) |
May 23, 2012 | 13.49 | 13.83 | 13.24 | 13.63 | 27,012 | -0.04(-0.29%) |
May 22, 2012 | 14.33 | 14.44 | 13.57 | 13.67 | 61,294 | -0.73(-5.07%) |
May 21, 2012 | 13.70 | 14.57 | 13.67 | 14.40 | 112,098 | +0.69(+5.03%) |
May 18, 2012 | 13.61 | 13.90 | 13.55 | 13.71 | 130,685 | +0.03(+0.22%) |
May 17, 2012 | 13.92 | 13.99 | 13.64 | 13.68 | 47,128 | -0.32(-2.29%) |
May 16, 2012 | 13.76 | 14.00 | 13.75 | 14.00 | 57,344 | +0.24(+1.74%) |
May 15, 2012 | 14.26 | 14.27 | 13.76 | 13.76 | 71,120 | -0.60(-4.18%) |
May 14, 2012 | 14.43 | 14.54 | 14.29 | 14.36 | 65,115 | -0.26(-1.78%) |
May 11, 2012 | 14.24 | 14.76 | 14.01 | 14.62 | 89,134 | -0.03(-0.20%) |
May 10, 2012 | 15.56 | 15.63 | 14.55 | 14.65 | 168,806 | -0.89(-5.73%) |
May 09, 2012 | 15.04 | 15.59 | 15.04 | 15.54 | 24,832 | +0.30(+1.97%) |
May 08, 2012 | 14.98 | 15.47 | 14.98 | 15.24 | 37,617 | +0.09(+0.59%) |
May 07, 2012 | 14.99 | 15.20 | 14.71 | 15.15 | 80,585 | +0.06(+0.40%) |
May 04, 2012 | 15.15 | 15.21 | 15.02 | 15.09 | 33,570 | -0.12(-0.79%) |
May 03, 2012 | 15.11 | 15.64 | 15.11 | 15.21 | 54,828 | +0.04(+0.26%) |
May 02, 2012 | 15.05 | 15.44 | 15.00 | 15.17 | 44,643 | -0.02(-0.13%) |