Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.01 | 14.07 | 13.84 | 14.03 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.05 | 14.11 | 13.90 | 14.03 | 100,813 | +0.01(+0.07%) |
Apr 26, 2013 | 14.12 | 14.12 | 13.98 | 14.02 | 68,318 | -0.14(-0.99%) |
Apr 25, 2013 | 14.39 | 14.47 | 14.11 | 14.16 | 84,604 | -0.01(-0.07%) |
Apr 24, 2013 | 14.19 | 14.23 | 14.07 | 14.17 | 40,702 | +0.01(+0.07%) |
Apr 23, 2013 | 13.97 | 14.29 | 13.96 | 14.16 | 113,149 | +0.30(+2.16%) |
Apr 22, 2013 | 13.78 | 13.94 | 13.39 | 13.86 | 84,937 | +0.11(+0.80%) |
Apr 19, 2013 | 13.50 | 13.79 | 13.45 | 13.75 | 61,223 | +0.26(+1.93%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.32 | 13.49 | 286,218 | -0.21(-1.53%) |
Apr 17, 2013 | 13.81 | 14.04 | 13.49 | 13.70 | 146,079 | -0.25(-1.79%) |
Apr 16, 2013 | 14.00 | 14.00 | 13.68 | 13.95 | 219,298 | +0.03(+0.22%) |
Apr 15, 2013 | 13.90 | 14.01 | 13.74 | 13.92 | 181,067 | -0.10(-0.71%) |
Apr 12, 2013 | 13.99 | 14.15 | 13.93 | 14.02 | 168,134 | -0.05(-0.36%) |
Apr 11, 2013 | 14.14 | 14.25 | 13.98 | 14.07 | 112,700 | -0.09(-0.64%) |
Apr 10, 2013 | 13.98 | 14.23 | 13.87 | 14.16 | 122,946 | +0.21(+1.51%) |
Apr 09, 2013 | 14.01 | 14.10 | 13.95 | 13.95 | 125,680 | -0.07(-0.50%) |
Apr 08, 2013 | 13.99 | 14.06 | 13.89 | 14.02 | 134,795 | +0.04(+0.29%) |
Apr 05, 2013 | 13.67 | 14.02 | 13.67 | 13.98 | 183,575 | +0.09(+0.65%) |
Apr 04, 2013 | 13.65 | 13.97 | 13.65 | 13.89 | 161,172 | +0.21(+1.54%) |
Apr 03, 2013 | 13.99 | 13.99 | 13.61 | 13.68 | 207,520 | -0.25(-1.79%) |
Apr 02, 2013 | 14.23 | 14.23 | 13.82 | 13.93 | 110,319 | -0.21(-1.49%) |
Apr 01, 2013 | 14.42 | 14.48 | 14.01 | 14.14 | 119,108 | -0.29(-2.01%) |
Mar 28, 2013 | 14.80 | 14.98 | 14.42 | 14.43 | 143,565 | -0.35(-2.37%) |
Mar 27, 2013 | 14.89 | 14.89 | 14.66 | 14.78 | 59,070 | -0.17(-1.14%) |
Mar 26, 2013 | 15.10 | 15.17 | 14.80 | 14.95 | 49,833 | -0.04(-0.27%) |
Mar 25, 2013 | 15.06 | 15.21 | 14.94 | 14.99 | 58,644 | -0.06(-0.40%) |
Mar 22, 2013 | 15.11 | 15.20 | 14.99 | 15.05 | 56,434 | -0.05(-0.33%) |
Mar 21, 2013 | 15.00 | 15.32 | 15.00 | 15.10 | 87,173 | -0.03(-0.20%) |
Mar 20, 2013 | 15.08 | 15.16 | 14.84 | 15.13 | 107,223 | +0.12(+0.80%) |
Mar 19, 2013 | 15.16 | 15.18 | 14.76 | 15.01 | 72,636 | -0.07(-0.46%) |
Mar 18, 2013 | 15.52 | 15.52 | 14.71 | 15.08 | 64,804 | -0.57(-3.64%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.49 | 15.65 | 112,601 | -0.24(-1.51%) |
Mar 14, 2013 | 15.80 | 15.93 | 15.73 | 15.89 | 51,792 | +0.14(+0.89%) |
Mar 13, 2013 | 15.92 | 16.00 | 15.74 | 15.75 | 65,681 | -0.10(-0.63%) |
Mar 12, 2013 | 15.94 | 16.05 | 15.68 | 15.85 | 100,667 | -0.17(-1.06%) |
Mar 11, 2013 | 15.98 | 16.15 | 15.97 | 16.02 | 105,509 | -0.05(-0.31%) |
Mar 08, 2013 | 15.76 | 16.11 | 15.66 | 16.07 | 96,913 | +0.32(+2.03%) |
Mar 07, 2013 | 15.45 | 15.89 | 15.34 | 15.75 | 237,020 | +0.52(+3.38%) |
Mar 06, 2013 | 14.84 | 15.26 | 14.81 | 15.23 | 214,315 | +0.39(+2.66%) |
Mar 05, 2013 | 14.71 | 14.96 | 14.71 | 14.84 | 145,067 | +0.21(+1.44%) |
Mar 04, 2013 | 14.62 | 14.66 | 14.46 | 14.63 | 127,550 | -0.03(-0.20%) |
Mar 01, 2013 | 14.60 | 14.70 | 14.52 | 14.66 | 166,629 | -0.09(-0.61%) |
Feb 28, 2013 | 14.69 | 14.77 | 14.61 | 14.75 | 132,685 | +0.09(+0.61%) |
Feb 27, 2013 | 14.30 | 14.74 | 14.30 | 14.66 | 117,659 | +0.30(+2.09%) |
Feb 26, 2013 | 14.30 | 14.44 | 14.30 | 14.36 | 69,875 | +0.16(+1.13%) |
Feb 25, 2013 | 14.46 | 14.46 | 14.14 | 14.20 | 121,691 | -0.22(-1.53%) |
Feb 22, 2013 | 14.41 | 14.43 | 14.26 | 14.42 | 105,847 | +0.12(+0.84%) |
Feb 21, 2013 | 14.56 | 14.68 | 14.26 | 14.30 | 139,000 | -0.29(-1.99%) |
Feb 20, 2013 | 14.87 | 14.89 | 14.57 | 14.59 | 94,891 | -0.25(-1.68%) |
Feb 19, 2013 | 14.60 | 14.86 | 14.60 | 14.84 | 65,982 | +0.24(+1.64%) |
Feb 15, 2013 | 14.88 | 15.00 | 14.57 | 14.60 | 120,919 | -0.23(-1.55%) |
Feb 14, 2013 | 14.78 | 14.91 | 14.75 | 14.83 | 99,327 | +0.02(+0.14%) |
Feb 13, 2013 | 14.89 | 14.94 | 14.70 | 14.81 | 122,986 | -0.05(-0.34%) |
Feb 12, 2013 | 14.89 | 14.95 | 14.75 | 14.86 | 77,458 | -0.03(-0.20%) |
Feb 11, 2013 | 14.86 | 14.90 | 14.58 | 14.89 | 121,609 | +0.06(+0.40%) |
Feb 08, 2013 | 14.90 | 14.95 | 14.69 | 14.83 | 99,242 | -0.05(-0.34%) |
Feb 07, 2013 | 15.00 | 15.06 | 14.64 | 14.88 | 100,082 | -0.10(-0.67%) |
Feb 06, 2013 | 15.42 | 15.42 | 14.92 | 14.98 | 159,406 | -0.45(-2.92%) |
Feb 04, 2013 | 15.96 | 16.18 | 15.39 | 15.43 | 242,612 | -0.67(-4.16%) |
Feb 01, 2013 | 15.65 | 16.13 | 15.60 | 16.10 | 221,100 | +0.49(+3.14%) |
Jan 31, 2013 | 15.51 | 15.71 | 15.51 | 15.61 | 77,609 | +0.10(+0.64%) |
Jan 30, 2013 | 15.79 | 15.79 | 15.40 | 15.51 | 91,035 | -0.33(-2.08%) |
Jan 29, 2013 | 15.82 | 15.87 | 15.63 | 15.84 | 127,912 | -0.02(-0.13%) |
Jan 28, 2013 | 15.45 | 15.86 | 15.27 | 15.86 | 171,873 | +0.43(+2.79%) |
Jan 25, 2013 | 15.06 | 15.57 | 15.06 | 15.43 | 349,996 | +0.42(+2.80%) |
Jan 24, 2013 | 15.19 | 15.35 | 14.95 | 15.01 | 133,654 | -0.19(-1.25%) |
Jan 23, 2013 | 15.52 | 15.52 | 15.13 | 15.20 | 102,662 | -0.33(-2.12%) |
Jan 22, 2013 | 15.50 | 15.57 | 15.39 | 15.53 | 77,933 | -0.02(-0.13%) |
Jan 18, 2013 | 15.23 | 15.82 | 15.23 | 15.55 | 367,745 | +0.45(+2.98%) |
Jan 17, 2013 | 14.84 | 15.20 | 14.84 | 15.10 | 124,378 | +0.35(+2.37%) |
Jan 16, 2013 | 14.82 | 14.95 | 14.75 | 14.75 | 58,131 | -0.11(-0.74%) |
Jan 15, 2013 | 14.87 | 14.93 | 14.60 | 14.86 | 66,164 | -0.14(-0.93%) |
Jan 14, 2013 | 15.05 | 15.14 | 14.80 | 15.00 | 68,144 | -0.11(-0.73%) |
Jan 11, 2013 | 15.12 | 15.20 | 14.57 | 15.11 | 70,450 | +0.01(+0.07%) |
Jan 10, 2013 | 14.98 | 15.12 | 14.88 | 15.10 | 67,735 | +0.21(+1.41%) |
Jan 09, 2013 | 14.40 | 14.91 | 14.40 | 14.89 | 118,629 | +0.43(+2.97%) |
Jan 08, 2013 | 15.01 | 15.01 | 14.45 | 14.46 | 157,720 | -0.58(-3.86%) |
Jan 07, 2013 | 15.29 | 15.36 | 14.99 | 15.04 | 68,741 | -0.42(-2.72%) |
Jan 04, 2013 | 15.69 | 15.72 | 15.33 | 15.46 | 119,783 | -0.23(-1.47%) |
Jan 03, 2013 | 15.21 | 15.73 | 15.13 | 15.69 | 110,537 | +0.46(+3.02%) |
Jan 02, 2013 | 14.88 | 15.26 | 14.57 | 15.23 | 258,785 | +0.78(+5.40%) |
Dec 31, 2012 | 14.34 | 14.51 | 14.23 | 14.45 | 160,389 | +0.13(+0.91%) |
Dec 28, 2012 | 14.46 | 14.66 | 14.29 | 14.32 | 154,773 | -0.31(-2.12%) |
Dec 27, 2012 | 14.69 | 14.77 | 14.23 | 14.63 | 140,731 | -0.08(-0.54%) |
Dec 26, 2012 | 14.86 | 14.89 | 14.62 | 14.71 | 48,163 | -0.13(-0.88%) |
Dec 24, 2012 | 14.94 | 14.94 | 14.57 | 14.84 | 44,652 | -0.05(-0.34%) |
Dec 21, 2012 | 14.69 | 14.91 | 14.55 | 14.89 | 308,011 | +0.01(+0.07%) |
Dec 20, 2012 | 14.87 | 14.90 | 14.69 | 14.88 | 111,018 | -0.02(-0.13%) |
Dec 19, 2012 | 14.89 | 14.95 | 14.76 | 14.90 | 107,261 | +0.04(+0.27%) |
Dec 18, 2012 | 14.59 | 14.86 | 14.51 | 14.86 | 112,223 | +0.25(+1.71%) |
Dec 17, 2012 | 14.33 | 14.62 | 14.29 | 14.61 | 108,060 | +0.10(+0.69%) |
Dec 14, 2012 | 14.41 | 14.54 | 14.39 | 14.51 | 67,790 | +0.09(+0.62%) |
Dec 13, 2012 | 14.51 | 14.58 | 14.40 | 14.42 | 84,459 | -0.12(-0.83%) |
Dec 12, 2012 | 14.85 | 14.87 | 14.50 | 14.54 | 110,275 | -0.28(-1.89%) |
Dec 11, 2012 | 14.75 | 14.88 | 14.59 | 14.82 | 83,522 | +0.17(+1.16%) |
Dec 10, 2012 | 14.73 | 14.78 | 14.62 | 14.65 | 82,385 | -0.04(-0.27%) |
Dec 07, 2012 | 14.37 | 14.80 | 14.37 | 14.69 | 198,436 | -0.10(-0.68%) |
Dec 06, 2012 | 14.59 | 14.82 | 14.53 | 14.79 | 53,369 | +0.17(+1.16%) |
Dec 05, 2012 | 14.67 | 14.76 | 14.45 | 14.62 | 74,345 | -0.04(-0.27%) |
Dec 04, 2012 | 14.54 | 14.70 | 14.25 | 14.66 | 138,320 | +0.20(+1.38%) |
Nov 30, 2012 | 14.60 | 14.64 | 14.38 | 14.46 | 176,733 | -0.08(-0.55%) |
Nov 29, 2012 | 14.52 | 14.62 | 14.31 | 14.54 | 129,400 | +0.05(+0.35%) |
Nov 28, 2012 | 14.24 | 14.49 | 14.00 | 14.49 | 119,458 | +0.18(+1.26%) |
Nov 27, 2012 | 14.23 | 14.38 | 14.12 | 14.31 | 103,900 | +0.06(+0.42%) |
Nov 26, 2012 | 14.07 | 14.42 | 14.00 | 14.25 | 112,564 | +0.11(+0.78%) |
Nov 23, 2012 | 14.17 | 14.26 | 13.88 | 14.14 | 57,585 | +0.02(+0.14%) |
Nov 21, 2012 | 14.01 | 14.12 | 13.82 | 14.12 | 98,092 | +0.14(+1.00%) |
Nov 20, 2012 | 13.79 | 14.01 | 13.70 | 13.98 | 97,278 | +0.20(+1.45%) |
Nov 19, 2012 | 13.88 | 13.98 | 13.64 | 13.78 | 111,385 | +0.01(+0.07%) |
Nov 16, 2012 | 13.76 | 13.88 | 13.55 | 13.77 | 115,430 | +0.04(+0.29%) |
Nov 15, 2012 | 13.73 | 13.92 | 13.51 | 13.73 | 109,726 | -0.01(-0.07%) |
Nov 14, 2012 | 13.96 | 14.06 | 13.62 | 13.74 | 74,393 | -0.15(-1.08%) |
Nov 13, 2012 | 13.89 | 14.02 | 13.73 | 13.89 | 82,869 | -0.03(-0.22%) |
Nov 12, 2012 | 13.95 | 14.20 | 13.78 | 13.92 | 42,331 | -0.03(-0.22%) |
Nov 09, 2012 | 13.88 | 14.24 | 13.86 | 13.95 | 44,822 | -0.01(-0.07%) |
Nov 08, 2012 | 14.17 | 14.28 | 13.78 | 13.96 | 130,553 | -0.24(-1.69%) |
Nov 07, 2012 | 14.35 | 14.35 | 14.06 | 14.20 | 94,106 | -0.29(-2.00%) |
Nov 06, 2012 | 14.30 | 14.49 | 14.29 | 14.49 | 72,089 | +0.20(+1.40%) |
Nov 05, 2012 | 14.09 | 14.34 | 13.99 | 14.29 | 58,107 | +0.17(+1.20%) |
Nov 02, 2012 | 14.41 | 14.43 | 14.08 | 14.12 | 98,893 | -0.31(-2.15%) |
Nov 01, 2012 | 13.73 | 14.46 | 13.73 | 14.43 | 132,213 | +0.67(+4.87%) |
Oct 31, 2012 | 13.06 | 13.88 | 13.05 | 13.76 | 244,787 | +0.80(+6.17%) |
Oct 26, 2012 | 12.72 | 12.96 | 12.96 | 12.96 | 57,900 | +0.22(+1.73%) |
Oct 25, 2012 | 12.89 | 13.08 | 12.67 | 12.74 | 75,497 | -0.02(-0.16%) |
Oct 24, 2012 | 12.74 | 12.80 | 12.64 | 12.76 | 36,394 | +0.11(+0.87%) |
Oct 23, 2012 | 12.61 | 12.82 | 12.55 | 12.65 | 52,744 | -0.01(-0.08%) |
Oct 19, 2012 | 12.83 | 12.89 | 12.39 | 12.66 | 123,682 | -0.22(-1.71%) |
Oct 18, 2012 | 12.94 | 13.01 | 12.85 | 12.88 | 63,989 | -0.10(-0.77%) |
Oct 17, 2012 | 13.02 | 13.08 | 12.82 | 12.98 | 92,942 | -0.05(-0.38%) |
Oct 16, 2012 | 13.01 | 13.08 | 12.95 | 13.03 | 112,532 | +0.12(+0.89%) |
Oct 15, 2012 | 12.90 | 13.10 | 12.85 | 12.91 | 63,426 | +0.04(+0.35%) |
Oct 12, 2012 | 12.85 | 13.07 | 12.81 | 12.87 | 79,191 | -0.01(-0.08%) |
Oct 11, 2012 | 13.11 | 13.24 | 12.84 | 12.88 | 70,803 | -0.10(-0.77%) |
Oct 10, 2012 | 13.17 | 13.17 | 12.91 | 12.98 | 62,099 | -0.15(-1.14%) |
Oct 09, 2012 | 13.33 | 13.33 | 12.90 | 13.13 | 159,944 | -0.17(-1.28%) |
Oct 08, 2012 | 13.23 | 13.35 | 13.02 | 13.30 | 53,685 | -0.01(-0.08%) |
Oct 05, 2012 | 13.18 | 13.46 | 13.14 | 13.31 | 139,455 | +0.20(+1.53%) |
Oct 04, 2012 | 13.69 | 13.83 | 12.95 | 13.11 | 193,775 | -0.52(-3.82%) |
Oct 03, 2012 | 13.53 | 13.69 | 13.40 | 13.63 | 79,077 | +0.12(+0.89%) |
Oct 02, 2012 | 13.60 | 13.77 | 13.36 | 13.51 | 161,855 | -0.01(-0.07%) |
Oct 01, 2012 | 13.83 | 13.83 | 13.35 | 13.52 | 306,824 | -0.29(-2.10%) |
Sep 28, 2012 | 14.00 | 14.09 | 13.81 | 13.81 | 128,004 | -0.22(-1.57%) |
Sep 27, 2012 | 13.79 | 14.10 | 13.79 | 14.03 | 138,803 | +0.32(+2.33%) |
Sep 26, 2012 | 14.11 | 14.13 | 13.57 | 13.71 | 256,801 | -0.40(-2.83%) |
Sep 25, 2012 | 14.28 | 14.30 | 14.09 | 14.11 | 312,510 | -0.09(-0.63%) |
Sep 24, 2012 | 14.17 | 14.60 | 14.11 | 14.20 | 136,451 | -0.04(-0.28%) |
Sep 21, 2012 | 14.63 | 14.63 | 14.11 | 14.24 | 774,551 | -0.20(-1.39%) |
Sep 20, 2012 | 14.60 | 14.70 | 14.36 | 14.44 | 237,547 | -0.19(-1.30%) |
Sep 19, 2012 | 15.36 | 15.37 | 14.57 | 14.63 | 272,014 | -1.06(-6.76%) |
Sep 18, 2012 | 15.58 | 15.73 | 15.53 | 15.69 | 96,577 | +0.05(+0.32%) |
Sep 17, 2012 | 15.47 | 15.67 | 15.47 | 15.64 | 73,950 | +0.05(+0.32%) |
Sep 14, 2012 | 15.57 | 15.80 | 15.48 | 15.59 | 135,078 | +0.08(+0.52%) |
Sep 13, 2012 | 15.60 | 15.67 | 15.41 | 15.51 | 109,531 | -0.07(-0.45%) |
Sep 12, 2012 | 15.51 | 15.60 | 15.51 | 15.58 | 67,766 | +0.07(+0.48%) |
Sep 11, 2012 | 15.60 | 15.69 | 15.37 | 15.51 | 87,184 | -0.07(-0.48%) |
Sep 10, 2012 | 15.49 | 15.64 | 15.48 | 15.58 | 113,362 | +0.02(+0.13%) |
Sep 07, 2012 | 15.32 | 15.70 | 15.02 | 15.56 | 124,999 | -0.03(-0.19%) |
Sep 06, 2012 | 15.51 | 15.66 | 15.43 | 15.59 | 197,973 | +0.15(+0.97%) |
Sep 05, 2012 | 15.49 | 15.74 | 15.38 | 15.44 | 120,842 | +0.04(+0.26%) |
Sep 04, 2012 | 15.25 | 15.47 | 15.09 | 15.40 | 78,749 | +0.17(+1.12%) |
Aug 31, 2012 | 15.14 | 15.29 | 15.00 | 15.23 | 48,391 | +0.17(+1.13%) |
Aug 30, 2012 | 15.18 | 15.23 | 15.04 | 15.06 | 48,453 | -0.17(-1.12%) |
Aug 29, 2012 | 15.25 | 15.31 | 15.10 | 15.23 | 52,520 | +0.12(+0.79%) |
Aug 27, 2012 | 15.16 | 15.28 | 15.00 | 15.11 | 54,832 | +0.00(+0.00%) |
Aug 24, 2012 | 14.96 | 15.22 | 14.84 | 15.11 | 48,788 | +0.09(+0.60%) |
Aug 23, 2012 | 15.11 | 15.13 | 14.98 | 15.02 | 36,422 | -0.13(-0.86%) |
Aug 22, 2012 | 15.19 | 15.33 | 15.15 | 15.15 | 34,503 | -0.12(-0.79%) |
Aug 21, 2012 | 15.46 | 15.62 | 15.20 | 15.27 | 60,084 | -0.11(-0.72%) |
Aug 20, 2012 | 15.65 | 15.75 | 15.33 | 15.38 | 82,232 | -0.33(-2.10%) |
Aug 17, 2012 | 15.63 | 15.91 | 15.53 | 15.71 | 81,126 | +0.02(+0.13%) |
Aug 16, 2012 | 15.18 | 15.75 | 15.04 | 15.69 | 78,062 | +0.46(+3.02%) |
Aug 15, 2012 | 15.01 | 15.37 | 14.99 | 15.23 | 52,965 | +0.23(+1.53%) |
Aug 14, 2012 | 15.33 | 15.33 | 14.94 | 15.00 | 89,628 | -0.28(-1.83%) |
Aug 13, 2012 | 15.27 | 15.33 | 15.01 | 15.28 | 39,899 | -0.07(-0.42%) |
Aug 10, 2012 | 15.33 | 15.46 | 15.22 | 15.35 | 54,506 | -0.05(-0.36%) |
Aug 09, 2012 | 15.35 | 15.50 | 15.18 | 15.40 | 60,581 | +0.00(+0.00%) |
Aug 08, 2012 | 15.07 | 15.65 | 14.98 | 15.40 | 118,812 | +0.04(+0.26%) |
Aug 07, 2012 | 15.30 | 15.64 | 15.29 | 15.36 | 73,130 | +0.15(+0.99%) |
Aug 06, 2012 | 15.44 | 15.54 | 15.10 | 15.21 | 98,553 | -0.16(-1.04%) |
Aug 03, 2012 | 15.11 | 15.47 | 15.07 | 15.37 | 165,078 | +0.46(+3.09%) |
Aug 02, 2012 | 14.60 | 15.19 | 14.42 | 14.91 | 110,046 | +0.12(+0.81%) |
Aug 01, 2012 | 15.24 | 15.29 | 14.79 | 14.79 | 147,091 | -0.40(-2.63%) |
Jul 31, 2012 | 15.03 | 15.22 | 14.91 | 15.19 | 110,117 | +0.13(+0.86%) |
Jul 30, 2012 | 15.31 | 15.54 | 15.05 | 15.06 | 270,015 | -0.25(-1.63%) |
Jul 27, 2012 | 14.23 | 15.39 | 13.73 | 15.31 | 316,982 | +0.99(+6.91%) |
Jul 26, 2012 | 14.47 | 14.79 | 14.20 | 14.32 | 122,312 | +0.08(+0.56%) |
Jul 25, 2012 | 14.24 | 14.55 | 14.05 | 14.24 | 121,073 | +0.09(+0.64%) |
Jul 24, 2012 | 14.27 | 14.45 | 14.15 | 14.15 | 207,779 | -0.12(-0.81%) |
Jul 23, 2012 | 14.12 | 14.56 | 14.12 | 14.27 | 205,068 | -0.17(-1.21%) |
Jul 20, 2012 | 14.51 | 14.62 | 14.30 | 14.44 | 97,399 | -0.20(-1.37%) |
Jul 19, 2012 | 14.72 | 14.85 | 14.54 | 14.64 | 155,864 | -0.02(-0.14%) |
Jul 18, 2012 | 14.04 | 14.76 | 14.04 | 14.66 | 127,762 | +0.42(+2.95%) |
Jul 17, 2012 | 14.38 | 14.55 | 14.13 | 14.24 | 86,210 | -0.05(-0.35%) |
Jul 16, 2012 | 14.69 | 14.87 | 14.26 | 14.29 | 92,679 | -0.46(-3.12%) |
Jul 13, 2012 | 14.47 | 14.82 | 14.47 | 14.75 | 59,996 | +0.28(+1.94%) |
Jul 12, 2012 | 14.27 | 14.55 | 14.15 | 14.47 | 86,199 | +0.03(+0.21%) |
Jul 11, 2012 | 14.39 | 14.56 | 14.24 | 14.44 | 79,808 | +0.07(+0.49%) |
Jul 10, 2012 | 14.46 | 14.64 | 14.21 | 14.37 | 173,390 | -0.05(-0.35%) |
Jul 09, 2012 | 14.90 | 14.90 | 14.21 | 14.42 | 232,640 | -0.48(-3.22%) |
Jul 06, 2012 | 15.01 | 15.18 | 14.65 | 14.90 | 123,713 | -0.31(-2.04%) |
Jul 05, 2012 | 15.28 | 15.39 | 15.09 | 15.21 | 112,525 | -0.16(-1.04%) |
Jul 03, 2012 | 15.37 | 15.50 | 15.30 | 15.37 | 111,266 | +0.03(+0.20%) |
Jul 02, 2012 | 15.18 | 15.36 | 15.07 | 15.34 | 141,499 | -0.02(-0.13%) |
Jun 29, 2012 | 15.29 | 15.38 | 15.21 | 15.36 | 168,634 | +0.32(+2.13%) |
Jun 28, 2012 | 14.87 | 15.06 | 14.73 | 15.04 | 104,711 | +0.01(+0.07%) |
Jun 27, 2012 | 14.98 | 15.22 | 14.98 | 15.03 | 96,576 | +0.05(+0.33%) |
Jun 26, 2012 | 14.98 | 15.10 | 14.95 | 14.98 | 78,727 | -0.02(-0.13%) |
Jun 25, 2012 | 14.86 | 15.08 | 14.80 | 15.00 | 82,161 | -0.10(-0.66%) |
Jun 22, 2012 | 15.10 | 15.46 | 14.96 | 15.10 | 619,554 | +0.05(+0.33%) |
Jun 21, 2012 | 15.57 | 15.68 | 14.76 | 15.05 | 216,661 | -0.58(-3.71%) |
Jun 20, 2012 | 15.73 | 15.94 | 15.51 | 15.63 | 122,412 | -0.12(-0.76%) |
Jun 19, 2012 | 15.84 | 16.03 | 15.70 | 15.75 | 164,213 | +0.02(+0.13%) |
Jun 18, 2012 | 15.69 | 15.82 | 15.59 | 15.73 | 147,855 | -0.04(-0.25%) |
Jun 15, 2012 | 15.92 | 15.92 | 15.64 | 15.77 | 244,674 | -0.23(-1.44%) |
Jun 14, 2012 | 16.14 | 16.50 | 15.65 | 16.00 | 135,786 | -0.20(-1.23%) |
Jun 13, 2012 | 15.79 | 16.49 | 15.79 | 16.20 | 174,897 | +0.34(+2.14%) |
Jun 12, 2012 | 15.67 | 15.97 | 15.47 | 15.86 | 89,443 | +0.28(+1.80%) |
Jun 11, 2012 | 15.88 | 16.06 | 15.50 | 15.58 | 160,097 | -0.12(-0.76%) |
Jun 08, 2012 | 15.31 | 15.79 | 15.21 | 15.70 | 45,245 | +0.34(+2.21%) |
Jun 07, 2012 | 15.83 | 15.86 | 15.31 | 15.36 | 78,881 | -0.27(-1.73%) |
Jun 06, 2012 | 15.44 | 15.74 | 15.36 | 15.63 | 145,208 | +0.29(+1.89%) |
Jun 05, 2012 | 15.29 | 15.60 | 15.26 | 15.34 | 170,662 | -0.01(-0.07%) |
Jun 04, 2012 | 14.97 | 15.39 | 14.94 | 15.35 | 143,742 | +0.41(+2.74%) |
Jun 01, 2012 | 15.20 | 15.40 | 14.90 | 14.94 | 94,778 | -0.59(-3.80%) |
May 31, 2012 | 15.36 | 15.67 | 15.22 | 15.53 | 253,616 | +0.15(+0.98%) |
May 30, 2012 | 15.08 | 15.55 | 14.88 | 15.38 | 211,206 | +0.48(+3.22%) |
May 29, 2012 | 14.93 | 15.19 | 14.71 | 14.90 | 108,117 | +0.17(+1.15%) |
May 25, 2012 | 14.76 | 14.99 | 14.56 | 14.73 | 186,776 | -0.07(-0.47%) |
May 24, 2012 | 14.95 | 14.95 | 14.57 | 14.80 | 85,844 | -0.10(-0.67%) |
May 23, 2012 | 14.36 | 14.95 | 14.25 | 14.90 | 105,495 | +0.36(+2.48%) |
May 22, 2012 | 14.66 | 14.80 | 14.46 | 14.54 | 139,049 | -0.18(-1.22%) |
May 21, 2012 | 14.35 | 14.75 | 14.16 | 14.72 | 106,590 | +0.45(+3.15%) |
May 18, 2012 | 14.26 | 14.55 | 14.20 | 14.27 | 166,663 | +0.02(+0.14%) |
May 17, 2012 | 14.48 | 14.72 | 14.25 | 14.25 | 171,731 | -0.19(-1.32%) |
May 16, 2012 | 14.45 | 14.75 | 14.39 | 14.44 | 277,987 | +0.02(+0.14%) |
May 15, 2012 | 14.28 | 14.56 | 14.28 | 14.42 | 159,569 | +0.10(+0.70%) |
May 14, 2012 | 14.27 | 14.45 | 14.16 | 14.32 | 139,761 | -0.09(-0.62%) |
May 11, 2012 | 14.33 | 14.59 | 14.29 | 14.41 | 135,176 | +0.00(+0.00%) |
May 10, 2012 | 14.50 | 14.54 | 14.34 | 14.41 | 144,423 | +0.07(+0.49%) |
May 09, 2012 | 14.28 | 14.48 | 14.21 | 14.34 | 135,980 | -0.14(-0.97%) |
May 08, 2012 | 13.99 | 14.49 | 13.96 | 14.48 | 177,976 | +0.38(+2.70%) |
May 07, 2012 | 14.11 | 14.33 | 14.00 | 14.10 | 284,440 | -0.07(-0.49%) |
May 04, 2012 | 14.24 | 14.43 | 14.12 | 14.17 | 291,021 | -0.46(-3.14%) |
May 03, 2012 | 15.05 | 15.36 | 14.40 | 14.63 | 237,984 | -0.48(-3.18%) |
May 02, 2012 | 15.09 | 15.24 | 14.90 | 15.11 | 205,302 | -0.04(-0.26%) |