Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.04 | 17.08 | 16.04 | 16.81 | 649,966 | +0.70(+4.34%) |
Jun 27, 2013 | 15.76 | 16.17 | 15.76 | 16.11 | 279,674 | +0.49(+3.16%) |
Jun 26, 2013 | 15.70 | 15.78 | 15.42 | 15.62 | 235,440 | +0.07(+0.46%) |
Jun 25, 2013 | 15.57 | 15.67 | 15.48 | 15.55 | 266,652 | +0.14(+0.93%) |
Jun 24, 2013 | 15.58 | 15.75 | 15.32 | 15.41 | 292,244 | -0.33(-2.11%) |
Jun 21, 2013 | 15.51 | 15.83 | 15.45 | 15.74 | 382,669 | +0.22(+1.45%) |
Jun 20, 2013 | 15.66 | 15.68 | 15.39 | 15.51 | 323,402 | -0.43(-2.70%) |
Jun 19, 2013 | 16.10 | 16.27 | 15.85 | 15.94 | 302,724 | -0.24(-1.50%) |
Jun 18, 2013 | 16.58 | 16.77 | 15.53 | 16.19 | 718,408 | -0.06(-0.39%) |
Jun 17, 2013 | 15.59 | 16.25 | 15.59 | 16.25 | 410,101 | +0.75(+4.86%) |
Jun 14, 2013 | 15.93 | 15.94 | 15.49 | 15.50 | 426,565 | -0.41(-2.59%) |
Jun 13, 2013 | 15.51 | 15.92 | 15.50 | 15.91 | 338,286 | +0.34(+2.19%) |
Jun 12, 2013 | 15.79 | 15.79 | 15.48 | 15.57 | 206,459 | -0.09(-0.57%) |
Jun 11, 2013 | 15.72 | 15.85 | 15.42 | 15.66 | 110,569 | -0.25(-1.58%) |
Jun 10, 2013 | 15.88 | 15.96 | 15.75 | 15.91 | 140,538 | +0.04(+0.28%) |
Jun 07, 2013 | 15.91 | 15.99 | 15.75 | 15.86 | 148,203 | +0.11(+0.68%) |
Jun 06, 2013 | 15.63 | 15.76 | 15.41 | 15.76 | 251,869 | +0.06(+0.40%) |
Jun 05, 2013 | 15.77 | 15.84 | 15.18 | 15.69 | 334,607 | -0.14(-0.91%) |
Jun 04, 2013 | 15.92 | 16.26 | 15.70 | 15.84 | 215,679 | -0.08(-0.51%) |
Jun 03, 2013 | 15.74 | 16.04 | 15.43 | 15.92 | 613,749 | +0.22(+1.37%) |
May 31, 2013 | 15.58 | 15.85 | 15.44 | 15.70 | 341,772 | +0.01(+0.06%) |
May 30, 2013 | 15.60 | 15.81 | 15.52 | 15.69 | 243,164 | +0.09(+0.57%) |
May 29, 2013 | 15.82 | 15.85 | 15.56 | 15.60 | 134,086 | -0.34(-2.14%) |
May 28, 2013 | 15.86 | 16.00 | 15.74 | 15.94 | 264,905 | +0.30(+1.89%) |
May 24, 2013 | 15.58 | 15.73 | 15.32 | 15.65 | 190,036 | +0.00(+0.00%) |
May 23, 2013 | 15.60 | 15.77 | 15.41 | 15.65 | 126,352 | -0.13(-0.85%) |
May 22, 2013 | 15.88 | 16.14 | 15.62 | 15.78 | 180,172 | -0.12(-0.73%) |
May 21, 2013 | 16.13 | 16.13 | 15.78 | 15.90 | 245,020 | -0.19(-1.17%) |
May 20, 2013 | 16.05 | 16.20 | 15.97 | 16.09 | 161,048 | -0.04(-0.28%) |
May 17, 2013 | 16.11 | 16.20 | 16.02 | 16.13 | 337,650 | +0.11(+0.67%) |
May 16, 2013 | 16.02 | 16.29 | 15.89 | 16.02 | 321,499 | -0.05(-0.33%) |
May 15, 2013 | 15.57 | 16.21 | 15.49 | 16.08 | 826,062 | +0.76(+4.98%) |
May 13, 2013 | 15.68 | 15.68 | 15.23 | 15.32 | 293,447 | -0.34(-2.18%) |
May 10, 2013 | 15.13 | 15.70 | 15.13 | 15.66 | 169,999 | +0.54(+3.56%) |
May 09, 2013 | 15.26 | 15.27 | 15.12 | 15.12 | 139,173 | -0.09(-0.59%) |
May 08, 2013 | 14.97 | 15.29 | 14.81 | 15.21 | 146,203 | +0.17(+1.13%) |
May 07, 2013 | 14.91 | 15.10 | 14.73 | 15.04 | 189,476 | +0.15(+1.02%) |
May 06, 2013 | 14.94 | 15.01 | 14.80 | 14.88 | 137,958 | -0.04(-0.30%) |
May 03, 2013 | 14.54 | 15.03 | 14.35 | 14.93 | 191,377 | +0.58(+4.07%) |
May 02, 2013 | 14.21 | 14.43 | 14.11 | 14.35 | 194,997 | +0.20(+1.40%) |
May 01, 2013 | 14.76 | 14.76 | 14.12 | 14.15 | 322,492 | -0.70(-4.71%) |
Apr 30, 2013 | 14.80 | 14.97 | 14.71 | 14.85 | 153,527 | +0.04(+0.30%) |
Apr 29, 2013 | 14.47 | 14.82 | 14.45 | 14.80 | 217,794 | +0.37(+2.55%) |
Apr 26, 2013 | 14.64 | 14.65 | 14.25 | 14.44 | 213,947 | -0.22(-1.47%) |
Apr 25, 2013 | 14.66 | 14.75 | 14.61 | 14.65 | 204,262 | +0.05(+0.37%) |
Apr 24, 2013 | 14.43 | 14.67 | 14.35 | 14.60 | 325,503 | +0.13(+0.93%) |
Apr 23, 2013 | 14.31 | 14.65 | 14.31 | 14.46 | 265,999 | +0.30(+2.09%) |
Apr 22, 2013 | 14.20 | 14.29 | 13.59 | 14.17 | 609,527 | -0.04(-0.32%) |
Apr 19, 2013 | 14.18 | 14.47 | 14.08 | 14.21 | 254,786 | +0.06(+0.44%) |
Apr 18, 2013 | 14.43 | 14.51 | 14.08 | 14.15 | 214,272 | -0.22(-1.56%) |
Apr 17, 2013 | 14.52 | 14.65 | 14.17 | 14.37 | 402,786 | -0.21(-1.42%) |
Apr 16, 2013 | 14.62 | 14.76 | 14.36 | 14.58 | 368,524 | +0.03(+0.19%) |
Apr 15, 2013 | 14.88 | 14.97 | 14.51 | 14.55 | 282,827 | -0.41(-2.76%) |
Apr 12, 2013 | 14.95 | 15.15 | 14.80 | 14.97 | 218,549 | -0.05(-0.36%) |
Apr 11, 2013 | 15.10 | 15.16 | 14.97 | 15.02 | 155,234 | -0.11(-0.71%) |
Apr 10, 2013 | 14.89 | 15.21 | 14.89 | 15.13 | 350,410 | +0.28(+1.87%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.75 | 14.85 | 191,442 | -0.21(-1.37%) |
Apr 08, 2013 | 14.77 | 15.09 | 14.61 | 15.06 | 348,053 | +0.32(+2.19%) |
Apr 05, 2013 | 14.82 | 14.82 | 14.54 | 14.73 | 241,894 | -0.33(-2.20%) |
Apr 04, 2013 | 15.09 | 15.10 | 14.90 | 15.06 | 310,099 | -0.01(-0.06%) |
Apr 03, 2013 | 15.18 | 15.23 | 14.87 | 15.07 | 403,473 | -0.10(-0.65%) |
Apr 02, 2013 | 15.46 | 15.60 | 15.16 | 15.17 | 165,910 | -0.22(-1.40%) |
Apr 01, 2013 | 16.05 | 16.12 | 15.29 | 15.39 | 240,751 | -0.64(-3.98%) |
Mar 28, 2013 | 15.79 | 16.10 | 15.54 | 16.02 | 272,785 | +0.28(+1.77%) |
Mar 27, 2013 | 15.93 | 15.94 | 15.62 | 15.75 | 218,462 | -0.32(-2.01%) |
Mar 26, 2013 | 16.11 | 16.28 | 15.97 | 16.07 | 130,209 | +0.00(+0.00%) |
Mar 25, 2013 | 15.98 | 16.28 | 15.91 | 16.07 | 198,703 | +0.10(+0.62%) |
Mar 22, 2013 | 16.16 | 16.16 | 15.86 | 15.97 | 126,476 | -0.13(-0.84%) |
Mar 21, 2013 | 16.10 | 16.31 | 16.08 | 16.11 | 264,149 | -0.13(-0.77%) |
Mar 20, 2013 | 16.18 | 16.28 | 16.16 | 16.23 | 187,341 | +0.13(+0.78%) |
Mar 19, 2013 | 16.24 | 16.27 | 15.92 | 16.11 | 158,315 | -0.17(-1.05%) |
Mar 18, 2013 | 16.05 | 16.41 | 16.05 | 16.28 | 202,325 | +0.03(+0.17%) |
Mar 15, 2013 | 16.32 | 16.44 | 16.17 | 16.25 | 418,477 | -0.05(-0.33%) |
Mar 14, 2013 | 16.37 | 16.37 | 16.20 | 16.30 | 427,962 | +0.00(+0.00%) |
Mar 13, 2013 | 16.25 | 16.42 | 16.14 | 16.30 | 207,254 | +0.01(+0.05%) |
Mar 12, 2013 | 16.23 | 16.37 | 16.15 | 16.29 | 228,947 | +0.00(+0.00%) |
Mar 11, 2013 | 16.29 | 16.37 | 16.18 | 16.29 | 218,226 | -0.02(-0.11%) |
Mar 08, 2013 | 16.22 | 16.54 | 16.17 | 16.31 | 375,639 | +0.24(+1.51%) |
Mar 07, 2013 | 16.35 | 16.56 | 15.78 | 16.07 | 540,010 | -0.21(-1.27%) |
Mar 06, 2013 | 16.43 | 16.66 | 16.18 | 16.28 | 534,950 | -0.01(-0.06%) |
Mar 05, 2013 | 16.11 | 16.34 | 16.09 | 16.28 | 649,860 | +0.23(+1.45%) |
Mar 04, 2013 | 16.23 | 16.25 | 15.97 | 16.05 | 553,116 | -0.18(-1.11%) |
Mar 01, 2013 | 16.46 | 16.53 | 16.10 | 16.23 | 394,767 | -0.38(-2.27%) |
Feb 28, 2013 | 16.54 | 16.70 | 16.30 | 16.61 | 487,251 | +0.01(+0.05%) |
Feb 27, 2013 | 16.36 | 16.79 | 16.36 | 16.60 | 311,520 | +0.23(+1.43%) |
Feb 26, 2013 | 16.66 | 16.72 | 16.24 | 16.37 | 455,583 | -0.19(-1.14%) |
Feb 25, 2013 | 16.89 | 17.10 | 16.55 | 16.55 | 443,593 | -0.31(-1.86%) |
Feb 22, 2013 | 16.83 | 16.90 | 16.72 | 16.87 | 180,354 | +0.17(+1.02%) |
Feb 21, 2013 | 16.89 | 16.97 | 16.43 | 16.70 | 530,412 | -0.17(-1.01%) |
Feb 20, 2013 | 17.22 | 17.39 | 16.87 | 16.87 | 485,020 | -0.40(-2.34%) |
Feb 19, 2013 | 16.90 | 17.29 | 16.89 | 17.27 | 404,260 | +0.46(+2.72%) |
Feb 15, 2013 | 16.54 | 17.23 | 16.42 | 16.81 | 701,600 | +0.72(+4.46%) |
Feb 14, 2013 | 15.90 | 16.12 | 15.90 | 16.10 | 145,703 | +0.15(+0.96%) |
Feb 13, 2013 | 16.10 | 16.10 | 15.56 | 15.94 | 309,931 | -0.09(-0.56%) |
Feb 12, 2013 | 15.86 | 16.09 | 15.84 | 16.03 | 302,253 | +0.12(+0.73%) |
Feb 11, 2013 | 15.97 | 16.15 | 15.84 | 15.92 | 286,510 | -0.10(-0.62%) |
Feb 08, 2013 | 15.84 | 16.02 | 15.70 | 16.02 | 352,660 | +0.25(+1.59%) |
Feb 07, 2013 | 15.85 | 15.87 | 15.58 | 15.76 | 407,265 | -0.12(-0.73%) |
Feb 06, 2013 | 15.32 | 15.90 | 15.24 | 15.88 | 505,939 | +0.58(+3.81%) |
Feb 04, 2013 | 15.34 | 15.58 | 15.12 | 15.30 | 577,030 | -0.19(-1.22%) |
Feb 01, 2013 | 15.47 | 15.50 | 15.32 | 15.49 | 350,431 | +0.07(+0.47%) |
Jan 31, 2013 | 15.08 | 15.45 | 15.02 | 15.41 | 511,033 | +0.28(+1.84%) |
Jan 30, 2013 | 14.72 | 15.15 | 14.63 | 15.14 | 584,756 | +0.37(+2.49%) |
Jan 29, 2013 | 15.09 | 15.09 | 14.60 | 14.77 | 421,326 | -0.30(-2.02%) |
Jan 28, 2013 | 14.64 | 15.09 | 14.54 | 15.07 | 400,903 | +0.44(+3.00%) |
Jan 25, 2013 | 14.76 | 14.76 | 14.45 | 14.63 | 289,144 | -0.07(-0.49%) |
Jan 24, 2013 | 14.28 | 14.78 | 14.27 | 14.71 | 408,102 | +0.48(+3.34%) |
Jan 23, 2013 | 14.33 | 14.37 | 14.19 | 14.23 | 261,757 | -0.14(-1.00%) |
Jan 22, 2013 | 13.94 | 14.42 | 13.92 | 14.37 | 420,120 | +0.13(+0.88%) |
Jan 18, 2013 | 14.19 | 14.27 | 14.13 | 14.25 | 301,395 | +0.04(+0.32%) |
Jan 17, 2013 | 13.94 | 14.26 | 13.94 | 14.20 | 265,619 | +0.36(+2.59%) |
Jan 16, 2013 | 13.97 | 13.98 | 13.69 | 13.84 | 240,663 | -0.19(-1.34%) |
Jan 15, 2013 | 13.89 | 14.12 | 13.84 | 14.03 | 300,752 | +0.03(+0.19%) |
Jan 14, 2013 | 13.94 | 14.11 | 13.91 | 14.01 | 276,512 | +0.01(+0.06%) |
Jan 11, 2013 | 14.11 | 14.18 | 13.96 | 14.00 | 283,588 | -0.13(-0.89%) |
Jan 10, 2013 | 14.24 | 14.24 | 14.01 | 14.12 | 120,394 | -0.06(-0.44%) |
Jan 09, 2013 | 14.21 | 14.29 | 14.14 | 14.19 | 270,296 | +0.05(+0.38%) |
Jan 08, 2013 | 14.33 | 14.33 | 14.10 | 14.13 | 307,120 | -0.22(-1.50%) |
Jan 07, 2013 | 14.45 | 14.45 | 14.30 | 14.35 | 207,646 | -0.15(-1.05%) |
Jan 04, 2013 | 14.55 | 14.55 | 14.44 | 14.50 | 324,856 | +0.04(+0.25%) |
Jan 03, 2013 | 14.43 | 14.55 | 14.37 | 14.46 | 376,057 | +0.02(+0.12%) |
Jan 02, 2013 | 14.54 | 14.56 | 14.30 | 14.45 | 414,333 | +0.23(+1.64%) |
Dec 31, 2012 | 13.94 | 14.25 | 13.75 | 14.21 | 195,887 | +0.24(+1.73%) |
Dec 28, 2012 | 14.03 | 14.27 | 13.94 | 13.97 | 149,647 | -0.15(-1.08%) |
Dec 27, 2012 | 14.20 | 14.20 | 13.90 | 14.12 | 157,259 | -0.04(-0.25%) |
Dec 26, 2012 | 14.23 | 14.23 | 14.01 | 14.16 | 137,376 | -0.06(-0.44%) |
Dec 24, 2012 | 14.28 | 14.29 | 13.94 | 14.22 | 129,830 | -0.04(-0.31%) |
Dec 21, 2012 | 14.44 | 14.44 | 14.05 | 14.27 | 728,117 | -0.29(-1.97%) |
Dec 20, 2012 | 14.03 | 14.71 | 13.92 | 14.55 | 511,051 | +0.56(+3.97%) |
Dec 19, 2012 | 14.20 | 14.34 | 13.99 | 14.00 | 516,441 | -0.24(-1.70%) |
Dec 18, 2012 | 13.52 | 14.24 | 13.44 | 14.24 | 710,390 | +0.72(+5.31%) |
Dec 17, 2012 | 13.68 | 13.72 | 13.34 | 13.52 | 393,764 | -0.07(-0.53%) |
Dec 14, 2012 | 13.31 | 13.84 | 13.24 | 13.59 | 434,505 | +0.22(+1.61%) |
Dec 13, 2012 | 13.14 | 13.45 | 13.14 | 13.38 | 341,870 | +0.22(+1.71%) |
Dec 12, 2012 | 13.17 | 13.31 | 13.06 | 13.15 | 587,197 | -0.02(-0.14%) |
Dec 11, 2012 | 13.14 | 13.32 | 13.06 | 13.17 | 706,448 | +0.16(+1.24%) |
Dec 10, 2012 | 13.38 | 13.38 | 12.98 | 13.01 | 772,513 | -0.29(-2.16%) |
Dec 07, 2012 | 12.88 | 13.79 | 12.88 | 13.30 | 740,942 | +0.55(+4.29%) |
Dec 06, 2012 | 13.66 | 13.66 | 12.49 | 12.75 | 761,631 | -0.24(-1.87%) |
Dec 05, 2012 | 13.08 | 13.16 | 12.53 | 12.99 | 374,901 | -0.05(-0.41%) |
Dec 04, 2012 | 13.02 | 13.16 | 12.77 | 13.05 | 301,071 | +0.11(+0.83%) |
Nov 30, 2012 | 13.04 | 13.05 | 12.84 | 12.94 | 241,226 | +0.02(+0.14%) |
Nov 29, 2012 | 12.66 | 12.94 | 12.54 | 12.92 | 217,007 | +0.34(+2.71%) |
Nov 28, 2012 | 12.34 | 12.58 | 12.25 | 12.58 | 186,939 | +0.14(+1.15%) |
Nov 27, 2012 | 12.40 | 12.55 | 12.40 | 12.44 | 211,730 | -0.01(-0.07%) |
Nov 26, 2012 | 12.32 | 12.44 | 12.18 | 12.44 | 217,363 | +0.08(+0.65%) |
Nov 23, 2012 | 12.10 | 12.36 | 11.89 | 12.36 | 169,896 | +0.32(+2.68%) |
Nov 21, 2012 | 11.88 | 12.05 | 11.51 | 12.04 | 146,289 | +0.16(+1.36%) |
Nov 20, 2012 | 11.92 | 12.11 | 11.78 | 11.88 | 193,902 | -0.06(-0.53%) |
Nov 19, 2012 | 11.99 | 12.02 | 11.74 | 11.94 | 167,182 | +0.10(+0.83%) |
Nov 16, 2012 | 12.34 | 12.35 | 11.72 | 11.84 | 280,327 | -0.54(-4.35%) |
Nov 15, 2012 | 12.35 | 12.40 | 12.10 | 12.38 | 304,832 | +0.00(+0.00%) |
Nov 14, 2012 | 12.25 | 12.53 | 12.18 | 12.38 | 331,027 | +0.15(+1.25%) |
Nov 13, 2012 | 11.97 | 12.30 | 11.97 | 12.23 | 200,980 | +0.17(+1.41%) |
Nov 12, 2012 | 12.27 | 12.37 | 11.91 | 12.06 | 154,687 | -0.19(-1.54%) |
Nov 09, 2012 | 11.78 | 12.31 | 11.78 | 12.25 | 271,439 | +0.39(+3.25%) |
Nov 08, 2012 | 12.46 | 12.46 | 11.82 | 11.86 | 247,641 | -0.61(-4.89%) |
Nov 07, 2012 | 12.63 | 12.84 | 12.47 | 12.47 | 282,842 | -0.37(-2.86%) |
Nov 06, 2012 | 12.54 | 12.85 | 12.48 | 12.84 | 252,683 | +0.30(+2.36%) |
Nov 05, 2012 | 12.34 | 12.61 | 12.27 | 12.54 | 249,607 | +0.21(+1.67%) |
Nov 02, 2012 | 12.29 | 12.44 | 12.16 | 12.34 | 321,432 | +0.13(+1.03%) |
Nov 01, 2012 | 12.04 | 12.49 | 12.00 | 12.21 | 293,267 | +0.20(+1.64%) |
Oct 31, 2012 | 11.97 | 12.11 | 11.70 | 12.01 | 216,305 | -0.08(-0.67%) |
Oct 26, 2012 | 12.26 | 12.09 | 12.09 | 12.09 | 247,205 | -0.21(-1.68%) |
Oct 25, 2012 | 12.09 | 12.30 | 12.00 | 12.30 | 425,143 | +0.37(+3.08%) |
Oct 24, 2012 | 12.15 | 12.19 | 11.87 | 11.93 | 129,895 | -0.09(-0.75%) |
Oct 23, 2012 | 12.00 | 12.10 | 11.88 | 12.02 | 302,334 | -0.25(-2.05%) |
Oct 19, 2012 | 12.39 | 12.39 | 12.14 | 12.27 | 308,856 | -0.19(-1.51%) |
Oct 18, 2012 | 12.45 | 12.54 | 12.26 | 12.46 | 172,327 | -0.04(-0.29%) |
Oct 17, 2012 | 12.51 | 12.56 | 12.33 | 12.50 | 138,083 | -0.01(-0.07%) |
Oct 16, 2012 | 12.46 | 12.56 | 12.37 | 12.51 | 169,948 | +0.15(+1.24%) |
Oct 15, 2012 | 12.45 | 12.49 | 12.27 | 12.35 | 197,220 | -0.09(-0.72%) |
Oct 12, 2012 | 12.61 | 12.68 | 12.35 | 12.44 | 158,462 | -0.15(-1.21%) |
Oct 11, 2012 | 12.71 | 12.85 | 12.59 | 12.60 | 259,376 | +0.04(+0.29%) |
Oct 10, 2012 | 12.75 | 12.85 | 12.51 | 12.56 | 372,869 | -0.18(-1.41%) |
Oct 09, 2012 | 13.23 | 13.23 | 12.68 | 12.74 | 265,699 | -0.47(-3.53%) |
Oct 08, 2012 | 13.11 | 13.23 | 12.99 | 13.21 | 221,221 | -0.01(-0.07%) |
Oct 05, 2012 | 13.37 | 13.40 | 13.14 | 13.22 | 383,600 | -0.04(-0.34%) |
Oct 04, 2012 | 13.16 | 13.26 | 12.94 | 13.26 | 479,788 | +0.14(+1.09%) |
Oct 03, 2012 | 13.48 | 13.55 | 13.05 | 13.12 | 583,367 | -0.29(-2.14%) |
Oct 02, 2012 | 13.59 | 13.59 | 13.34 | 13.40 | 630,692 | -0.07(-0.53%) |
Oct 01, 2012 | 13.80 | 13.85 | 13.16 | 13.48 | 8,197,243 | -0.28(-2.02%) |
Sep 28, 2012 | 13.72 | 14.04 | 13.62 | 13.75 | 422,281 | -0.04(-0.26%) |
Sep 27, 2012 | 13.44 | 13.82 | 13.36 | 13.79 | 460,578 | +0.47(+3.50%) |
Sep 26, 2012 | 13.47 | 13.47 | 12.95 | 13.32 | 481,422 | -0.45(-3.26%) |
Sep 25, 2012 | 14.03 | 14.15 | 13.77 | 13.77 | 268,340 | -0.22(-1.54%) |
Sep 24, 2012 | 13.90 | 14.27 | 13.86 | 13.99 | 238,935 | -0.01(-0.06%) |
Sep 21, 2012 | 14.11 | 14.18 | 13.89 | 14.00 | 467,655 | +0.01(+0.06%) |
Sep 20, 2012 | 13.96 | 14.10 | 13.87 | 13.99 | 88,307 | -0.10(-0.70%) |
Sep 19, 2012 | 14.14 | 14.17 | 14.03 | 14.09 | 301,589 | -0.02(-0.13%) |
Sep 18, 2012 | 13.95 | 14.22 | 13.93 | 14.10 | 293,257 | +0.21(+1.48%) |
Sep 17, 2012 | 14.13 | 14.14 | 13.83 | 13.90 | 228,067 | -0.34(-2.39%) |
Sep 14, 2012 | 13.93 | 14.30 | 13.85 | 14.24 | 267,708 | +0.38(+2.72%) |
Sep 13, 2012 | 13.86 | 14.07 | 13.75 | 13.86 | 286,071 | +0.01(+0.06%) |
Sep 12, 2012 | 13.79 | 13.88 | 13.65 | 13.85 | 227,852 | +0.10(+0.72%) |
Sep 11, 2012 | 13.72 | 13.84 | 13.43 | 13.75 | 240,686 | +0.10(+0.72%) |
Sep 10, 2012 | 13.54 | 13.80 | 13.46 | 13.66 | 266,448 | +0.16(+1.20%) |
Sep 07, 2012 | 12.95 | 13.57 | 12.95 | 13.49 | 495,324 | +0.68(+5.32%) |
Sep 06, 2012 | 13.91 | 13.99 | 12.72 | 12.81 | 669,421 | -0.90(-6.54%) |
Sep 05, 2012 | 13.56 | 13.80 | 13.36 | 13.71 | 450,536 | +0.18(+1.33%) |
Sep 04, 2012 | 12.46 | 13.60 | 12.46 | 13.53 | 483,264 | +0.70(+5.45%) |
Aug 31, 2012 | 13.06 | 13.06 | 12.75 | 12.83 | 310,257 | -0.06(-0.49%) |
Aug 30, 2012 | 12.97 | 13.07 | 12.88 | 12.89 | 195,153 | -0.21(-1.57%) |
Aug 29, 2012 | 13.03 | 13.12 | 12.97 | 13.10 | 208,293 | +0.07(+0.55%) |
Aug 27, 2012 | 13.11 | 13.17 | 12.93 | 13.03 | 124,886 | +0.03(+0.21%) |
Aug 24, 2012 | 13.05 | 13.29 | 12.96 | 13.00 | 214,925 | -0.13(-0.96%) |
Aug 23, 2012 | 13.20 | 13.31 | 13.05 | 13.13 | 112,427 | -0.07(-0.54%) |
Aug 22, 2012 | 13.42 | 13.52 | 13.20 | 13.20 | 173,645 | -0.30(-2.19%) |
Aug 21, 2012 | 13.34 | 13.73 | 13.31 | 13.49 | 314,194 | +0.18(+1.35%) |
Aug 20, 2012 | 13.29 | 13.48 | 13.19 | 13.31 | 122,819 | -0.04(-0.27%) |
Aug 17, 2012 | 13.00 | 13.35 | 12.96 | 13.35 | 135,068 | +0.32(+2.48%) |
Aug 16, 2012 | 12.69 | 13.06 | 12.66 | 13.03 | 135,041 | +0.34(+2.69%) |
Aug 15, 2012 | 12.47 | 12.84 | 12.39 | 12.69 | 129,577 | +0.11(+0.86%) |
Aug 14, 2012 | 12.45 | 12.61 | 12.39 | 12.58 | 257,200 | +0.20(+1.59%) |
Aug 13, 2012 | 12.34 | 12.43 | 12.16 | 12.38 | 143,010 | +0.03(+0.22%) |
Aug 10, 2012 | 12.28 | 12.43 | 12.22 | 12.35 | 136,367 | +0.03(+0.22%) |
Aug 09, 2012 | 12.50 | 12.63 | 11.75 | 12.33 | 444,648 | -0.22(-1.79%) |
Aug 08, 2012 | 12.48 | 12.59 | 12.45 | 12.55 | 206,787 | +0.02(+0.14%) |
Aug 07, 2012 | 12.49 | 12.75 | 12.42 | 12.53 | 263,304 | +0.14(+1.16%) |
Aug 06, 2012 | 12.44 | 12.70 | 12.35 | 12.39 | 179,058 | -0.04(-0.29%) |
Aug 03, 2012 | 11.84 | 12.56 | 11.84 | 12.43 | 239,357 | +0.85(+7.36%) |
Aug 02, 2012 | 11.47 | 11.65 | 11.42 | 11.57 | 340,710 | -0.03(-0.23%) |
Aug 01, 2012 | 11.92 | 11.98 | 11.59 | 11.60 | 384,816 | -0.21(-1.75%) |
Jul 31, 2012 | 12.18 | 12.27 | 11.75 | 11.81 | 368,288 | -0.46(-3.73%) |
Jul 30, 2012 | 12.59 | 12.67 | 12.17 | 12.27 | 150,968 | -0.34(-2.71%) |
Jul 27, 2012 | 12.06 | 12.69 | 11.80 | 12.61 | 250,258 | +0.57(+4.69%) |
Jul 26, 2012 | 12.35 | 12.45 | 11.98 | 12.04 | 181,960 | -0.01(-0.07%) |
Jul 25, 2012 | 12.02 | 12.12 | 11.85 | 12.05 | 219,941 | +0.13(+1.05%) |
Jul 24, 2012 | 12.35 | 12.38 | 11.83 | 11.92 | 203,160 | -0.39(-3.13%) |
Jul 23, 2012 | 12.26 | 12.39 | 12.08 | 12.31 | 182,253 | -0.25(-2.00%) |
Jul 20, 2012 | 12.74 | 12.88 | 12.49 | 12.56 | 213,316 | -0.34(-2.64%) |
Jul 19, 2012 | 13.12 | 13.23 | 12.87 | 12.90 | 210,928 | -0.21(-1.57%) |
Jul 18, 2012 | 12.77 | 13.25 | 12.72 | 13.11 | 254,098 | +0.25(+1.95%) |
Jul 17, 2012 | 12.71 | 12.92 | 12.47 | 12.86 | 194,845 | +0.22(+1.70%) |
Jul 16, 2012 | 12.80 | 12.92 | 12.56 | 12.64 | 190,064 | -0.27(-2.09%) |
Jul 13, 2012 | 12.65 | 13.08 | 12.53 | 12.91 | 284,676 | +0.33(+2.64%) |
Jul 12, 2012 | 12.55 | 12.69 | 12.24 | 12.58 | 280,562 | -0.12(-0.92%) |
Jul 11, 2012 | 12.68 | 12.74 | 12.53 | 12.70 | 249,658 | +0.03(+0.21%) |
Jul 10, 2012 | 12.89 | 13.05 | 12.51 | 12.67 | 241,915 | -0.13(-0.98%) |
Jul 09, 2012 | 12.72 | 12.81 | 12.45 | 12.79 | 194,601 | +0.04(+0.28%) |
Jul 06, 2012 | 12.96 | 12.96 | 12.68 | 12.76 | 147,398 | -0.39(-2.94%) |
Jul 05, 2012 | 13.31 | 13.31 | 12.99 | 13.14 | 192,030 | -0.13(-0.95%) |
Jul 03, 2012 | 13.03 | 13.37 | 12.96 | 13.27 | 119,476 | +0.28(+2.14%) |