Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.07 | 18.07 | 15.72 | 16.73 | 0 | -1.47(-8.07%) |
Apr 29, 2013 | 18.09 | 18.53 | 17.96 | 18.20 | 344,390 | +0.25(+1.37%) |
Apr 26, 2013 | 18.03 | 18.12 | 17.93 | 17.95 | 320,018 | -0.07(-0.38%) |
Apr 25, 2013 | 17.84 | 18.27 | 17.75 | 18.02 | 430,935 | +0.30(+1.67%) |
Apr 24, 2013 | 17.59 | 17.85 | 17.47 | 17.73 | 285,346 | +0.14(+0.78%) |
Apr 23, 2013 | 17.44 | 17.84 | 17.33 | 17.59 | 338,406 | +0.18(+1.02%) |
Apr 22, 2013 | 17.35 | 17.54 | 16.76 | 17.41 | 254,381 | +0.27(+1.55%) |
Apr 19, 2013 | 17.12 | 17.39 | 16.75 | 17.14 | 228,888 | +0.01(+0.06%) |
Apr 18, 2013 | 17.37 | 17.63 | 16.98 | 17.13 | 636,055 | -0.15(-0.86%) |
Apr 17, 2013 | 17.59 | 17.59 | 17.05 | 17.28 | 328,649 | -0.43(-2.45%) |
Apr 16, 2013 | 17.48 | 17.79 | 17.23 | 17.72 | 212,091 | +0.39(+2.28%) |
Apr 15, 2013 | 17.77 | 17.82 | 17.15 | 17.32 | 338,300 | -0.55(-3.09%) |
Apr 12, 2013 | 18.12 | 18.33 | 17.84 | 17.87 | 234,043 | -0.31(-1.68%) |
Apr 11, 2013 | 18.03 | 18.47 | 18.01 | 18.18 | 657,180 | +0.07(+0.38%) |
Apr 10, 2013 | 17.90 | 18.22 | 17.84 | 18.11 | 370,983 | +0.42(+2.40%) |
Apr 09, 2013 | 18.23 | 18.38 | 17.60 | 17.69 | 384,328 | -0.20(-1.10%) |
Apr 08, 2013 | 17.54 | 17.90 | 17.44 | 17.88 | 166,671 | +0.36(+2.08%) |
Apr 05, 2013 | 17.33 | 17.53 | 17.05 | 17.52 | 251,483 | -0.16(-0.89%) |
Apr 04, 2013 | 17.48 | 17.69 | 17.29 | 17.68 | 237,951 | +0.22(+1.24%) |
Apr 03, 2013 | 17.71 | 17.71 | 17.36 | 17.46 | 299,730 | -0.25(-1.39%) |
Apr 02, 2013 | 18.21 | 18.22 | 17.60 | 17.71 | 295,737 | -0.39(-2.18%) |
Apr 01, 2013 | 17.95 | 18.27 | 17.95 | 18.10 | 338,836 | +0.07(+0.38%) |
Mar 28, 2013 | 17.76 | 18.42 | 17.75 | 18.03 | 481,014 | -0.86(-4.54%) |
Mar 27, 2013 | 19.00 | 19.03 | 18.57 | 18.89 | 583,341 | -0.33(-1.69%) |
Mar 26, 2013 | 19.01 | 19.27 | 18.92 | 19.21 | 243,879 | +0.28(+1.46%) |
Mar 25, 2013 | 18.85 | 19.11 | 18.66 | 18.94 | 222,163 | +0.21(+1.10%) |
Mar 22, 2013 | 18.68 | 18.94 | 18.64 | 18.73 | 205,911 | +0.11(+0.58%) |
Mar 21, 2013 | 18.63 | 18.90 | 18.56 | 18.62 | 222,599 | -0.14(-0.74%) |
Mar 20, 2013 | 18.76 | 18.92 | 18.36 | 18.76 | 281,962 | +0.09(+0.47%) |
Mar 19, 2013 | 18.29 | 18.72 | 17.48 | 18.67 | 486,288 | -0.28(-1.46%) |
Mar 18, 2013 | 18.83 | 19.10 | 18.83 | 18.95 | 286,017 | -0.15(-0.77%) |
Mar 15, 2013 | 19.65 | 19.66 | 18.94 | 19.09 | 567,326 | -0.58(-2.95%) |
Mar 14, 2013 | 19.26 | 19.68 | 19.26 | 19.68 | 202,117 | +0.39(+2.04%) |
Mar 13, 2013 | 19.07 | 19.32 | 19.07 | 19.28 | 181,825 | +0.13(+0.67%) |
Mar 12, 2013 | 19.17 | 19.38 | 18.90 | 19.15 | 354,406 | -0.07(-0.36%) |
Mar 11, 2013 | 19.15 | 19.29 | 18.99 | 19.22 | 315,697 | -0.08(-0.41%) |
Mar 08, 2013 | 19.69 | 19.71 | 19.23 | 19.30 | 347,439 | -0.23(-1.16%) |
Mar 07, 2013 | 19.13 | 19.58 | 19.09 | 19.53 | 571,553 | +0.55(+2.91%) |
Mar 06, 2013 | 19.02 | 19.20 | 18.78 | 18.98 | 577,395 | +0.08(+0.42%) |
Mar 05, 2013 | 18.42 | 18.99 | 18.41 | 18.90 | 542,351 | +0.34(+1.86%) |
Mar 04, 2013 | 18.10 | 18.56 | 17.85 | 18.55 | 518,928 | +0.34(+1.89%) |
Mar 01, 2013 | 17.66 | 18.42 | 17.59 | 18.21 | 542,159 | +0.43(+2.44%) |
Feb 28, 2013 | 17.73 | 18.07 | 17.59 | 17.77 | 351,019 | +0.29(+1.63%) |
Feb 27, 2013 | 17.29 | 17.68 | 17.24 | 17.49 | 272,879 | +0.08(+0.45%) |
Feb 26, 2013 | 17.10 | 17.65 | 17.09 | 17.41 | 435,820 | +0.40(+2.38%) |
Feb 25, 2013 | 17.88 | 17.89 | 16.97 | 17.01 | 417,161 | -0.67(-3.79%) |
Feb 22, 2013 | 17.44 | 18.08 | 17.24 | 17.68 | 520,262 | +0.22(+1.24%) |
Feb 21, 2013 | 17.76 | 17.81 | 17.25 | 17.46 | 312,546 | -0.39(-2.21%) |
Feb 20, 2013 | 18.09 | 18.47 | 17.84 | 17.85 | 678,042 | -0.24(-1.31%) |
Feb 19, 2013 | 17.73 | 18.21 | 17.73 | 18.09 | 590,450 | +0.40(+2.28%) |
Feb 15, 2013 | 17.64 | 17.73 | 17.57 | 17.69 | 496,988 | +0.13(+0.73%) |
Feb 14, 2013 | 17.48 | 17.73 | 17.30 | 17.56 | 463,342 | +0.12(+0.68%) |
Feb 13, 2013 | 17.03 | 17.64 | 17.02 | 17.44 | 699,349 | +0.38(+2.25%) |
Feb 12, 2013 | 16.10 | 17.06 | 16.10 | 17.06 | 758,945 | +0.69(+4.21%) |
Feb 11, 2013 | 16.08 | 16.37 | 15.95 | 16.37 | 376,758 | +0.24(+1.47%) |
Feb 08, 2013 | 16.11 | 16.35 | 15.84 | 16.13 | 398,506 | -0.03(-0.18%) |
Feb 07, 2013 | 16.22 | 16.37 | 15.91 | 16.16 | 502,701 | -0.21(-1.26%) |
Feb 06, 2013 | 15.88 | 16.68 | 15.77 | 16.37 | 816,761 | +1.44(+9.64%) |
Feb 04, 2013 | 15.26 | 15.37 | 14.47 | 14.93 | 246,141 | -0.48(-3.13%) |
Feb 01, 2013 | 15.24 | 15.50 | 15.14 | 15.41 | 268,352 | +0.29(+1.89%) |
Jan 31, 2013 | 15.06 | 15.26 | 15.05 | 15.12 | 215,994 | -0.01(-0.07%) |
Jan 30, 2013 | 15.12 | 15.22 | 14.85 | 15.13 | 208,924 | -0.04(-0.26%) |
Jan 29, 2013 | 15.08 | 15.20 | 15.03 | 15.17 | 261,739 | +0.04(+0.26%) |
Jan 28, 2013 | 15.17 | 15.27 | 15.00 | 15.13 | 223,576 | -0.06(-0.39%) |
Jan 25, 2013 | 14.75 | 15.19 | 14.75 | 15.19 | 309,653 | +0.40(+2.73%) |
Jan 24, 2013 | 14.58 | 14.91 | 14.58 | 14.79 | 411,108 | +0.19(+1.28%) |
Jan 23, 2013 | 14.57 | 14.62 | 14.39 | 14.60 | 328,737 | +0.06(+0.41%) |
Jan 22, 2013 | 14.32 | 14.57 | 14.17 | 14.54 | 807,775 | +0.19(+1.30%) |
Jan 18, 2013 | 13.79 | 14.44 | 13.79 | 14.36 | 457,762 | +0.62(+4.52%) |
Jan 17, 2013 | 13.71 | 13.87 | 13.65 | 13.73 | 189,805 | +0.10(+0.72%) |
Jan 16, 2013 | 13.44 | 13.72 | 13.35 | 13.64 | 189,653 | +0.19(+1.39%) |
Jan 15, 2013 | 13.49 | 13.55 | 13.32 | 13.45 | 173,365 | -0.18(-1.30%) |
Jan 14, 2013 | 13.62 | 13.72 | 13.52 | 13.63 | 151,037 | -0.07(-0.50%) |
Jan 11, 2013 | 13.72 | 13.88 | 13.59 | 13.70 | 134,920 | +0.00(+0.00%) |
Jan 10, 2013 | 13.57 | 13.70 | 13.42 | 13.70 | 156,061 | +0.16(+1.16%) |
Jan 09, 2013 | 13.47 | 13.64 | 13.38 | 13.54 | 141,412 | +0.13(+0.95%) |
Jan 08, 2013 | 13.56 | 13.72 | 13.28 | 13.41 | 284,073 | -0.19(-1.38%) |
Jan 07, 2013 | 13.74 | 13.90 | 13.55 | 13.60 | 186,786 | -0.29(-2.06%) |
Jan 04, 2013 | 14.10 | 14.11 | 13.73 | 13.88 | 214,926 | -0.12(-0.84%) |
Jan 03, 2013 | 14.14 | 14.26 | 13.93 | 14.00 | 190,597 | -0.09(-0.63%) |
Jan 02, 2013 | 13.85 | 14.11 | 13.59 | 14.09 | 338,127 | +0.50(+3.70%) |
Dec 31, 2012 | 13.41 | 13.60 | 13.30 | 13.59 | 198,344 | +0.19(+1.40%) |
Dec 28, 2012 | 13.45 | 13.66 | 13.36 | 13.40 | 141,963 | -0.15(-1.09%) |
Dec 27, 2012 | 13.63 | 13.63 | 13.21 | 13.55 | 124,421 | -0.04(-0.29%) |
Dec 26, 2012 | 13.54 | 13.72 | 13.44 | 13.59 | 209,743 | +0.05(+0.36%) |
Dec 24, 2012 | 13.48 | 13.78 | 13.02 | 13.54 | 100,297 | +0.04(+0.29%) |
Dec 21, 2012 | 13.21 | 13.51 | 12.61 | 13.50 | 962,176 | +0.11(+0.81%) |
Dec 20, 2012 | 13.08 | 13.41 | 13.08 | 13.39 | 251,712 | +0.30(+2.26%) |
Dec 19, 2012 | 12.84 | 13.14 | 12.79 | 13.09 | 239,900 | +0.24(+1.84%) |
Dec 18, 2012 | 12.89 | 12.92 | 12.75 | 12.86 | 143,888 | +0.02(+0.19%) |
Dec 17, 2012 | 12.80 | 12.92 | 12.69 | 12.83 | 122,943 | +0.09(+0.73%) |
Dec 14, 2012 | 12.55 | 12.81 | 12.53 | 12.74 | 104,488 | +0.11(+0.86%) |
Dec 13, 2012 | 12.76 | 12.84 | 12.56 | 12.63 | 85,251 | -0.21(-1.61%) |
Dec 12, 2012 | 12.88 | 13.05 | 12.79 | 12.84 | 148,170 | -0.04(-0.31%) |
Dec 11, 2012 | 13.08 | 13.17 | 12.80 | 12.88 | 267,263 | -0.13(-0.98%) |
Dec 10, 2012 | 12.79 | 13.14 | 12.55 | 13.01 | 190,318 | +0.21(+1.62%) |
Dec 07, 2012 | 12.88 | 12.88 | 12.49 | 12.80 | 179,058 | +0.03(+0.23%) |
Dec 06, 2012 | 12.64 | 12.85 | 12.49 | 12.77 | 99,080 | +0.11(+0.86%) |
Dec 05, 2012 | 12.73 | 12.73 | 12.47 | 12.66 | 84,767 | +0.00(+0.00%) |
Dec 04, 2012 | 12.71 | 12.81 | 12.46 | 12.66 | 289,327 | +0.06(+0.47%) |
Nov 30, 2012 | 12.62 | 12.73 | 12.43 | 12.60 | 252,082 | +0.03(+0.23%) |
Nov 29, 2012 | 12.72 | 12.79 | 12.48 | 12.57 | 134,367 | +0.01(+0.08%) |
Nov 28, 2012 | 12.18 | 12.69 | 12.09 | 12.56 | 280,384 | +0.34(+2.82%) |
Nov 27, 2012 | 12.11 | 12.34 | 12.06 | 12.22 | 85,241 | +0.07(+0.57%) |
Nov 26, 2012 | 12.28 | 12.35 | 11.94 | 12.15 | 142,293 | -0.20(-1.60%) |
Nov 23, 2012 | 12.22 | 12.40 | 12.19 | 12.35 | 50,759 | +0.20(+1.62%) |
Nov 21, 2012 | 12.03 | 12.22 | 11.88 | 12.15 | 87,297 | +0.15(+1.23%) |
Nov 20, 2012 | 11.93 | 12.02 | 11.81 | 12.00 | 121,020 | +0.08(+0.67%) |
Nov 19, 2012 | 11.68 | 11.92 | 11.58 | 11.92 | 354,972 | +0.34(+2.98%) |
Nov 16, 2012 | 11.16 | 11.62 | 11.03 | 11.58 | 236,459 | +0.47(+4.26%) |
Nov 15, 2012 | 11.45 | 11.46 | 11.07 | 11.10 | 177,123 | -0.37(-3.26%) |
Nov 14, 2012 | 11.69 | 11.71 | 11.35 | 11.48 | 171,446 | -0.16(-1.36%) |
Nov 13, 2012 | 11.71 | 11.82 | 11.58 | 11.64 | 159,136 | -0.19(-1.58%) |
Nov 12, 2012 | 11.89 | 11.93 | 11.66 | 11.82 | 96,304 | -0.06(-0.50%) |
Nov 09, 2012 | 11.71 | 12.16 | 11.71 | 11.88 | 175,555 | +0.08(+0.67%) |
Nov 08, 2012 | 11.83 | 11.91 | 11.77 | 11.80 | 150,217 | -0.03(-0.25%) |
Nov 07, 2012 | 12.04 | 12.06 | 11.73 | 11.83 | 202,753 | -0.40(-3.30%) |
Nov 06, 2012 | 11.91 | 12.37 | 11.91 | 12.24 | 161,550 | +0.34(+2.90%) |
Nov 05, 2012 | 11.62 | 11.97 | 11.62 | 11.89 | 138,978 | +0.24(+2.03%) |
Nov 02, 2012 | 11.76 | 11.91 | 11.59 | 11.66 | 153,996 | -0.10(-0.84%) |
Nov 01, 2012 | 11.64 | 11.96 | 11.64 | 11.75 | 265,536 | +0.10(+0.85%) |
Oct 31, 2012 | 11.63 | 11.82 | 11.43 | 11.66 | 267,376 | +0.05(+0.42%) |
Oct 26, 2012 | 11.65 | 11.61 | 11.61 | 11.61 | 180,557 | -0.06(-0.51%) |
Oct 25, 2012 | 11.46 | 11.77 | 11.46 | 11.67 | 126,286 | +0.23(+1.98%) |
Oct 24, 2012 | 11.63 | 11.79 | 11.34 | 11.44 | 131,224 | -0.17(-1.44%) |
Oct 23, 2012 | 11.37 | 11.63 | 10.64 | 11.61 | 130,175 | +0.14(+1.20%) |
Oct 19, 2012 | 11.75 | 11.75 | 11.34 | 11.47 | 250,342 | -0.39(-3.32%) |
Oct 18, 2012 | 12.00 | 12.10 | 11.82 | 11.86 | 167,978 | -0.19(-1.55%) |
Oct 17, 2012 | 11.80 | 12.07 | 11.77 | 12.05 | 223,898 | +0.24(+2.00%) |
Oct 16, 2012 | 11.45 | 11.87 | 11.32 | 11.81 | 221,179 | +0.36(+3.18%) |
Oct 15, 2012 | 11.52 | 11.68 | 11.39 | 11.45 | 273,135 | -0.06(-0.51%) |
Oct 12, 2012 | 11.69 | 11.76 | 11.50 | 11.51 | 141,540 | -0.23(-1.93%) |
Oct 11, 2012 | 11.81 | 11.87 | 11.68 | 11.73 | 107,458 | +0.01(+0.08%) |
Oct 10, 2012 | 11.79 | 11.81 | 11.63 | 11.72 | 126,146 | -0.08(-0.67%) |
Oct 09, 2012 | 11.83 | 11.85 | 11.59 | 11.80 | 147,980 | -0.03(-0.25%) |
Oct 08, 2012 | 11.84 | 11.89 | 11.66 | 11.83 | 161,182 | -0.07(-0.58%) |
Oct 05, 2012 | 12.09 | 12.19 | 11.88 | 11.90 | 190,260 | -0.09(-0.78%) |
Oct 04, 2012 | 12.03 | 12.21 | 11.92 | 12.00 | 152,126 | -0.00(-0.04%) |
Oct 03, 2012 | 12.04 | 12.12 | 11.78 | 12.00 | 281,021 | -0.04(-0.33%) |
Oct 02, 2012 | 12.16 | 12.32 | 11.91 | 12.04 | 239,635 | -0.11(-0.90%) |
Oct 01, 2012 | 12.15 | 12.38 | 12.07 | 12.15 | 238,559 | +0.00(+0.01%) |
Sep 28, 2012 | 12.38 | 12.38 | 12.14 | 12.15 | 148,571 | -0.30(-2.38%) |
Sep 27, 2012 | 12.26 | 12.47 | 12.13 | 12.44 | 187,237 | +0.23(+1.85%) |
Sep 26, 2012 | 12.46 | 12.59 | 12.06 | 12.22 | 255,188 | -0.24(-1.89%) |
Sep 25, 2012 | 12.98 | 13.04 | 12.41 | 12.45 | 282,152 | -0.46(-3.59%) |
Sep 24, 2012 | 13.01 | 13.05 | 12.81 | 12.92 | 243,135 | -0.17(-1.28%) |
Sep 21, 2012 | 13.33 | 13.35 | 12.84 | 13.08 | 1,057,765 | -0.07(-0.52%) |
Sep 20, 2012 | 12.99 | 13.27 | 12.99 | 13.15 | 203,408 | +0.07(+0.53%) |
Sep 19, 2012 | 13.47 | 13.47 | 13.05 | 13.08 | 266,669 | -0.49(-3.63%) |
Sep 18, 2012 | 13.53 | 13.67 | 13.32 | 13.58 | 199,923 | +0.08(+0.58%) |
Sep 17, 2012 | 13.50 | 13.54 | 13.29 | 13.50 | 151,467 | -0.04(-0.29%) |
Sep 14, 2012 | 13.45 | 13.78 | 13.26 | 13.54 | 239,573 | +0.15(+1.10%) |
Sep 13, 2012 | 13.25 | 13.63 | 13.15 | 13.39 | 206,276 | +0.15(+1.12%) |
Sep 12, 2012 | 13.19 | 13.40 | 13.12 | 13.24 | 184,446 | +0.05(+0.37%) |
Sep 11, 2012 | 13.26 | 13.39 | 13.08 | 13.19 | 283,530 | -0.17(-1.25%) |
Sep 10, 2012 | 13.23 | 13.45 | 13.23 | 13.36 | 411,999 | +0.00(+0.00%) |
Sep 07, 2012 | 13.10 | 13.36 | 12.88 | 13.36 | 328,145 | +0.09(+0.67%) |
Sep 06, 2012 | 13.03 | 13.29 | 12.95 | 13.27 | 332,733 | +0.35(+2.75%) |
Sep 05, 2012 | 12.92 | 13.09 | 12.84 | 12.92 | 367,002 | -0.02(-0.19%) |
Sep 04, 2012 | 12.61 | 13.05 | 12.41 | 12.94 | 262,253 | +0.36(+2.86%) |
Aug 31, 2012 | 12.59 | 12.70 | 12.44 | 12.58 | 370,110 | +0.13(+1.03%) |
Aug 30, 2012 | 12.61 | 12.64 | 12.43 | 12.45 | 227,927 | -0.27(-2.09%) |
Aug 29, 2012 | 12.81 | 12.87 | 12.62 | 12.72 | 222,509 | -0.19(-1.45%) |
Aug 27, 2012 | 12.94 | 12.96 | 12.80 | 12.91 | 243,807 | +0.06(+0.46%) |
Aug 24, 2012 | 12.89 | 12.99 | 12.81 | 12.85 | 216,420 | -0.07(-0.53%) |
Aug 23, 2012 | 13.00 | 13.00 | 12.80 | 12.92 | 138,147 | -0.06(-0.46%) |
Aug 22, 2012 | 13.06 | 13.09 | 12.82 | 12.98 | 195,110 | -0.11(-0.83%) |
Aug 21, 2012 | 13.19 | 13.32 | 12.98 | 13.08 | 199,835 | -0.08(-0.60%) |
Aug 20, 2012 | 13.31 | 13.31 | 12.94 | 13.16 | 250,535 | -0.18(-1.33%) |
Aug 17, 2012 | 13.05 | 13.38 | 13.05 | 13.34 | 305,423 | +0.25(+1.88%) |
Aug 16, 2012 | 13.21 | 13.21 | 12.84 | 13.09 | 486,045 | -0.17(-1.26%) |
Aug 15, 2012 | 13.21 | 13.39 | 13.10 | 13.26 | 265,441 | -0.09(-0.66%) |
Aug 14, 2012 | 13.24 | 13.43 | 13.06 | 13.35 | 417,738 | +0.17(+1.27%) |
Aug 13, 2012 | 12.81 | 13.20 | 12.64 | 13.18 | 333,168 | +0.35(+2.76%) |
Aug 10, 2012 | 12.65 | 12.88 | 12.36 | 12.83 | 242,927 | +0.18(+1.40%) |
Aug 09, 2012 | 12.25 | 12.80 | 12.25 | 12.65 | 305,130 | +0.36(+2.93%) |
Aug 08, 2012 | 12.43 | 12.70 | 12.04 | 12.29 | 399,393 | -0.28(-2.23%) |
Aug 07, 2012 | 12.41 | 12.80 | 12.31 | 12.57 | 293,510 | +0.24(+1.92%) |
Aug 06, 2012 | 12.16 | 12.58 | 12.02 | 12.34 | 232,004 | +0.16(+1.29%) |
Aug 03, 2012 | 12.03 | 12.36 | 11.81 | 12.18 | 175,011 | +0.34(+2.83%) |
Aug 02, 2012 | 11.61 | 12.04 | 11.61 | 11.84 | 231,622 | +0.13(+1.09%) |
Aug 01, 2012 | 12.05 | 12.16 | 11.71 | 11.71 | 398,743 | -0.42(-3.49%) |
Jul 31, 2012 | 11.60 | 12.38 | 11.05 | 12.14 | 442,002 | +0.46(+3.97%) |
Jul 30, 2012 | 11.52 | 11.75 | 11.32 | 11.68 | 354,196 | +0.13(+1.11%) |
Jul 27, 2012 | 11.43 | 11.67 | 11.30 | 11.55 | 301,732 | +0.14(+1.21%) |
Jul 26, 2012 | 11.01 | 11.53 | 10.91 | 11.41 | 577,448 | +0.55(+5.08%) |
Jul 25, 2012 | 10.96 | 11.06 | 10.73 | 10.86 | 188,353 | +0.01(+0.09%) |
Jul 24, 2012 | 11.12 | 11.23 | 10.69 | 10.85 | 247,050 | -0.23(-2.05%) |
Jul 23, 2012 | 11.04 | 11.21 | 10.86 | 11.07 | 284,014 | -0.22(-1.92%) |
Jul 20, 2012 | 11.67 | 11.68 | 11.26 | 11.29 | 358,369 | -0.51(-4.34%) |
Jul 19, 2012 | 11.30 | 11.88 | 11.09 | 11.80 | 498,264 | +0.49(+4.36%) |
Jul 18, 2012 | 11.17 | 11.43 | 11.12 | 11.31 | 384,157 | +0.06(+0.53%) |
Jul 17, 2012 | 11.35 | 11.44 | 11.07 | 11.25 | 325,904 | -0.07(-0.61%) |
Jul 16, 2012 | 11.40 | 11.52 | 11.27 | 11.32 | 428,685 | -0.17(-1.46%) |
Jul 13, 2012 | 11.72 | 11.72 | 11.28 | 11.49 | 519,957 | -0.20(-1.69%) |
Jul 12, 2012 | 12.52 | 12.52 | 11.43 | 11.69 | 1,134,303 | -0.99(-7.78%) |
Jul 11, 2012 | 12.71 | 13.04 | 12.50 | 12.67 | 475,908 | -0.02(-0.16%) |
Jul 10, 2012 | 13.69 | 13.84 | 12.51 | 12.69 | 827,427 | -0.88(-6.46%) |
Jul 09, 2012 | 13.83 | 13.88 | 13.51 | 13.57 | 328,098 | -0.35(-2.51%) |
Jul 06, 2012 | 13.80 | 14.08 | 13.69 | 13.92 | 380,497 | -0.01(-0.11%) |
Jul 05, 2012 | 13.67 | 14.04 | 13.56 | 13.93 | 387,886 | +0.20(+1.44%) |
Jul 03, 2012 | 13.63 | 13.94 | 13.41 | 13.73 | 279,182 | +0.10(+0.72%) |
Jul 02, 2012 | 13.22 | 13.64 | 13.20 | 13.64 | 295,098 | +0.41(+3.13%) |
Jun 29, 2012 | 13.37 | 13.41 | 13.17 | 13.22 | 274,007 | +0.19(+1.44%) |
Jun 28, 2012 | 12.86 | 13.09 | 12.68 | 13.04 | 234,780 | +0.02(+0.15%) |
Jun 27, 2012 | 13.08 | 13.30 | 12.94 | 13.02 | 246,896 | +0.01(+0.08%) |
Jun 26, 2012 | 13.11 | 13.25 | 12.87 | 13.01 | 197,555 | -0.06(-0.45%) |
Jun 25, 2012 | 13.63 | 13.63 | 13.05 | 13.06 | 329,309 | -0.62(-4.54%) |
Jun 22, 2012 | 13.45 | 13.75 | 13.31 | 13.69 | 311,157 | +0.38(+2.89%) |
Jun 21, 2012 | 13.75 | 13.85 | 13.29 | 13.30 | 287,389 | -0.41(-3.02%) |
Jun 20, 2012 | 13.68 | 13.85 | 13.57 | 13.72 | 273,893 | -0.02(-0.14%) |
Jun 19, 2012 | 13.50 | 13.88 | 13.42 | 13.73 | 259,473 | +0.33(+2.50%) |
Jun 18, 2012 | 13.32 | 13.62 | 13.25 | 13.40 | 205,848 | +0.00(+0.00%) |
Jun 15, 2012 | 13.23 | 13.53 | 13.05 | 13.40 | 378,454 | +0.17(+1.27%) |
Jun 14, 2012 | 13.02 | 13.30 | 12.46 | 13.23 | 427,467 | +0.19(+1.44%) |
Jun 13, 2012 | 13.51 | 13.54 | 12.94 | 13.05 | 728,004 | -0.52(-3.85%) |
Jun 12, 2012 | 13.44 | 13.65 | 13.17 | 13.57 | 323,989 | +0.22(+1.62%) |
Jun 11, 2012 | 13.84 | 13.89 | 13.33 | 13.35 | 355,265 | -0.39(-2.87%) |
Jun 08, 2012 | 13.42 | 13.77 | 13.38 | 13.74 | 302,074 | +0.27(+1.97%) |
Jun 07, 2012 | 13.53 | 13.75 | 13.37 | 13.48 | 321,176 | +0.08(+0.59%) |
Jun 06, 2012 | 13.26 | 13.55 | 13.09 | 13.40 | 478,236 | +0.28(+2.10%) |
Jun 05, 2012 | 12.79 | 13.26 | 12.79 | 13.12 | 321,303 | +0.30(+2.30%) |
Jun 04, 2012 | 12.91 | 13.02 | 12.67 | 12.83 | 330,882 | -0.02(-0.15%) |
Jun 01, 2012 | 13.07 | 13.21 | 12.72 | 12.85 | 577,732 | -0.60(-4.47%) |
May 31, 2012 | 13.40 | 13.63 | 13.21 | 13.45 | 460,960 | +0.05(+0.37%) |
May 30, 2012 | 13.37 | 13.53 | 13.17 | 13.40 | 518,528 | -0.16(-1.16%) |
May 29, 2012 | 13.57 | 13.74 | 13.36 | 13.56 | 463,822 | +0.07(+0.51%) |
May 25, 2012 | 13.42 | 13.64 | 13.38 | 13.49 | 413,151 | +0.03(+0.22%) |
May 24, 2012 | 13.49 | 13.61 | 13.27 | 13.46 | 333,817 | +0.02(+0.15%) |
May 23, 2012 | 12.99 | 13.47 | 12.86 | 13.44 | 287,238 | +0.33(+2.48%) |
May 22, 2012 | 13.18 | 13.34 | 13.05 | 13.11 | 283,013 | -0.05(-0.37%) |
May 21, 2012 | 12.80 | 13.20 | 12.67 | 13.16 | 373,192 | +0.36(+2.85%) |
May 18, 2012 | 12.82 | 13.07 | 12.77 | 12.80 | 688,453 | -0.08(-0.61%) |
May 17, 2012 | 13.12 | 13.24 | 12.83 | 12.88 | 389,055 | -0.27(-2.02%) |
May 16, 2012 | 13.29 | 13.44 | 13.06 | 13.14 | 353,662 | -0.08(-0.60%) |
May 15, 2012 | 12.99 | 13.48 | 12.99 | 13.22 | 454,626 | -0.06(-0.44%) |
May 14, 2012 | 12.98 | 13.42 | 12.93 | 13.28 | 511,965 | +0.11(+0.82%) |
May 11, 2012 | 12.88 | 13.34 | 12.88 | 13.17 | 287,999 | +0.13(+0.98%) |
May 10, 2012 | 13.15 | 13.17 | 12.88 | 13.05 | 436,231 | -0.01(-0.08%) |
May 09, 2012 | 12.89 | 13.35 | 12.83 | 13.05 | 464,095 | -0.02(-0.15%) |
May 08, 2012 | 12.64 | 13.15 | 12.62 | 13.07 | 338,211 | +0.30(+2.31%) |
May 07, 2012 | 12.72 | 12.93 | 12.59 | 12.78 | 384,999 | -0.02(-0.15%) |
May 04, 2012 | 12.87 | 13.05 | 12.78 | 12.80 | 280,942 | -0.19(-1.44%) |
May 03, 2012 | 13.31 | 13.31 | 12.94 | 12.99 | 367,957 | -0.32(-2.37%) |
May 02, 2012 | 13.12 | 13.35 | 12.85 | 13.30 | 548,972 | +0.12(+0.90%) |