Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.44 | 13.43 | 13.30 | 13.38 | 11,587 | -0.05(-0.37%) |
Apr 29, 2013 | 13.50 | 13.58 | 13.19 | 13.43 | 21,134 | -0.05(-0.37%) |
Apr 26, 2013 | 15.60 | 16.09 | 13.10 | 13.48 | 108,977 | -2.61(-16.22%) |
Apr 25, 2013 | 15.59 | 16.35 | 15.47 | 16.09 | 13,361 | +0.49(+3.14%) |
Apr 24, 2013 | 15.35 | 15.60 | 15.33 | 15.60 | 6,692 | -0.04(-0.26%) |
Apr 23, 2013 | 15.92 | 15.92 | 15.40 | 15.64 | 3,940 | -0.14(-0.89%) |
Apr 22, 2013 | 15.48 | 15.82 | 15.48 | 15.78 | 2,743 | -0.06(-0.38%) |
Apr 19, 2013 | 15.33 | 15.91 | 15.33 | 15.84 | 6,000 | +0.52(+3.39%) |
Apr 18, 2013 | 15.34 | 15.45 | 15.15 | 15.32 | 6,198 | +0.04(+0.26%) |
Apr 17, 2013 | 16.17 | 16.17 | 15.26 | 15.28 | 7,886 | -0.68(-4.26%) |
Apr 16, 2013 | 15.73 | 16.00 | 15.72 | 15.96 | 4,737 | +0.45(+2.90%) |
Apr 15, 2013 | 16.71 | 16.71 | 15.50 | 15.51 | 13,622 | -1.02(-6.17%) |
Apr 12, 2013 | 16.54 | 16.80 | 16.50 | 16.53 | 11,294 | -0.01(-0.06%) |
Apr 11, 2013 | 16.87 | 16.87 | 16.41 | 16.54 | 15,064 | -0.26(-1.55%) |
Apr 10, 2013 | 16.00 | 16.95 | 15.99 | 16.80 | 10,104 | +0.85(+5.33%) |
Apr 09, 2013 | 15.91 | 15.96 | 15.75 | 15.95 | 9,820 | +0.07(+0.44%) |
Apr 08, 2013 | 15.82 | 15.93 | 15.72 | 15.88 | 6,566 | +0.14(+0.89%) |
Apr 05, 2013 | 15.54 | 15.96 | 15.52 | 15.74 | 3,877 | -0.02(-0.13%) |
Apr 04, 2013 | 15.66 | 15.88 | 15.66 | 15.76 | 3,325 | +0.03(+0.19%) |
Apr 03, 2013 | 16.11 | 16.23 | 15.66 | 15.73 | 10,256 | -0.14(-0.88%) |
Apr 02, 2013 | 15.93 | 16.02 | 15.59 | 15.87 | 7,835 | +0.05(+0.32%) |
Apr 01, 2013 | 16.29 | 16.45 | 15.47 | 15.82 | 10,526 | -0.65(-3.95%) |
Mar 28, 2013 | 16.03 | 16.47 | 15.82 | 16.47 | 22,317 | +0.63(+3.98%) |
Mar 27, 2013 | 16.00 | 16.00 | 15.60 | 15.84 | 5,204 | -0.29(-1.80%) |
Mar 26, 2013 | 16.01 | 16.15 | 15.52 | 16.13 | 9,668 | +0.34(+2.15%) |
Mar 25, 2013 | 15.29 | 16.01 | 15.03 | 15.79 | 27,746 | +0.48(+3.14%) |
Mar 22, 2013 | 15.22 | 15.31 | 15.15 | 15.31 | 1,003 | +0.36(+2.41%) |
Mar 21, 2013 | 15.50 | 15.50 | 14.95 | 14.95 | 5,271 | -0.67(-4.29%) |
Mar 20, 2013 | 15.65 | 15.65 | 15.48 | 15.62 | 4,202 | +0.05(+0.32%) |
Mar 19, 2013 | 15.46 | 15.58 | 15.40 | 15.57 | 6,325 | +0.18(+1.17%) |
Mar 18, 2013 | 16.12 | 16.12 | 15.37 | 15.39 | 4,289 | -0.41(-2.59%) |
Mar 15, 2013 | 16.57 | 16.57 | 15.55 | 15.80 | 31,392 | -0.87(-5.22%) |
Mar 14, 2013 | 16.39 | 16.67 | 16.32 | 16.67 | 5,593 | +0.24(+1.46%) |
Mar 13, 2013 | 16.37 | 16.43 | 16.34 | 16.43 | 5,821 | -0.07(-0.42%) |
Mar 12, 2013 | 16.23 | 16.59 | 16.20 | 16.50 | 4,559 | +0.05(+0.30%) |
Mar 11, 2013 | 16.48 | 16.48 | 16.21 | 16.45 | 3,463 | -0.10(-0.60%) |
Mar 08, 2013 | 16.78 | 16.87 | 16.35 | 16.55 | 8,416 | -0.12(-0.72%) |
Mar 07, 2013 | 16.46 | 16.67 | 16.41 | 16.67 | 2,083 | +0.15(+0.91%) |
Mar 06, 2013 | 16.34 | 16.69 | 16.24 | 16.52 | 3,710 | +0.01(+0.06%) |
Mar 05, 2013 | 16.59 | 16.59 | 16.25 | 16.51 | 9,048 | -0.07(-0.42%) |
Mar 04, 2013 | 16.53 | 16.75 | 16.48 | 16.58 | 2,356 | -0.03(-0.18%) |
Mar 01, 2013 | 16.21 | 16.86 | 16.21 | 16.61 | 4,471 | +0.22(+1.34%) |
Feb 28, 2013 | 16.41 | 16.42 | 16.28 | 16.39 | 5,095 | +0.01(+0.06%) |
Feb 27, 2013 | 16.46 | 16.50 | 16.17 | 16.38 | 11,731 | -0.10(-0.61%) |
Feb 26, 2013 | 16.33 | 16.58 | 16.25 | 16.48 | 3,893 | +0.24(+1.48%) |
Feb 25, 2013 | 17.14 | 17.14 | 16.09 | 16.24 | 9,458 | -0.88(-5.14%) |
Feb 22, 2013 | 17.20 | 17.20 | 16.96 | 17.12 | 3,942 | +0.00(+0.00%) |
Feb 21, 2013 | 17.29 | 17.47 | 16.95 | 17.12 | 4,354 | -0.19(-1.10%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.25 | 17.31 | 12,132 | -0.53(-2.97%) |
Feb 19, 2013 | 17.45 | 17.84 | 16.52 | 17.84 | 9,801 | +0.45(+2.59%) |
Feb 15, 2013 | 17.19 | 17.50 | 16.72 | 17.39 | 20,902 | +0.28(+1.64%) |
Feb 14, 2013 | 17.09 | 17.15 | 16.89 | 17.11 | 5,805 | -0.01(-0.06%) |
Feb 13, 2013 | 17.07 | 17.23 | 16.65 | 17.12 | 10,237 | +0.04(+0.23%) |
Feb 12, 2013 | 17.18 | 17.25 | 16.50 | 17.08 | 13,998 | -0.10(-0.58%) |
Feb 11, 2013 | 17.62 | 17.62 | 16.71 | 17.18 | 9,585 | -0.41(-2.33%) |
Feb 08, 2013 | 17.27 | 17.70 | 16.46 | 17.59 | 13,692 | +0.26(+1.50%) |
Feb 07, 2013 | 16.53 | 17.35 | 16.50 | 17.33 | 13,636 | +0.84(+5.09%) |
Feb 06, 2013 | 16.18 | 16.60 | 16.18 | 16.49 | 13,746 | +0.26(+1.60%) |
Feb 04, 2013 | 15.64 | 16.37 | 15.30 | 16.23 | 20,409 | +0.51(+3.24%) |
Feb 01, 2013 | 14.54 | 15.78 | 14.54 | 15.72 | 32,634 | +1.27(+8.79%) |
Jan 31, 2013 | 14.57 | 14.69 | 14.31 | 14.45 | 40,538 | -0.11(-0.76%) |
Jan 30, 2013 | 14.56 | 14.64 | 14.46 | 14.56 | 52,154 | +0.00(+0.00%) |
Jan 29, 2013 | 13.90 | 14.63 | 13.61 | 14.56 | 48,986 | +0.56(+4.00%) |
Jan 28, 2013 | 13.88 | 14.26 | 13.88 | 14.00 | 201,895 | +0.09(+0.65%) |
Jan 25, 2013 | 14.04 | 14.24 | 13.89 | 13.91 | 17,961 | -0.05(-0.36%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.83 | 13.96 | 7,890 | -0.04(-0.29%) |
Jan 23, 2013 | 14.01 | 14.14 | 13.95 | 14.00 | 12,740 | -0.06(-0.43%) |
Jan 22, 2013 | 13.85 | 14.10 | 13.83 | 14.06 | 24,485 | +0.17(+1.22%) |
Jan 18, 2013 | 13.84 | 13.90 | 13.72 | 13.89 | 7,314 | -0.01(-0.07%) |
Jan 17, 2013 | 13.82 | 13.99 | 13.81 | 13.90 | 87,054 | +0.10(+0.72%) |
Jan 16, 2013 | 13.77 | 13.94 | 13.73 | 13.80 | 8,230 | -0.06(-0.43%) |
Jan 15, 2013 | 13.52 | 13.97 | 13.50 | 13.86 | 15,230 | +0.24(+1.76%) |
Jan 14, 2013 | 13.60 | 13.67 | 13.60 | 13.62 | 3,537 | -0.03(-0.22%) |
Jan 11, 2013 | 13.71 | 13.81 | 13.50 | 13.65 | 176,308 | -0.03(-0.22%) |
Jan 10, 2013 | 13.75 | 13.75 | 13.51 | 13.68 | 8,236 | +0.01(+0.07%) |
Jan 09, 2013 | 13.78 | 13.78 | 13.61 | 13.67 | 21,042 | -0.04(-0.29%) |
Jan 08, 2013 | 13.77 | 13.84 | 13.62 | 13.71 | 17,613 | -0.06(-0.44%) |
Jan 07, 2013 | 13.93 | 14.31 | 13.77 | 13.77 | 9,445 | -0.17(-1.22%) |
Jan 04, 2013 | 14.00 | 14.00 | 13.88 | 13.94 | 19,028 | +0.00(+0.00%) |
Jan 03, 2013 | 13.96 | 14.00 | 13.86 | 13.94 | 18,999 | +0.06(+0.43%) |
Jan 02, 2013 | 13.98 | 14.02 | 13.86 | 13.88 | 39,485 | -0.10(-0.72%) |
Dec 31, 2012 | 13.86 | 14.00 | 13.86 | 13.98 | 12,991 | +0.12(+0.87%) |
Dec 28, 2012 | 13.90 | 14.00 | 13.84 | 13.86 | 20,997 | -0.03(-0.22%) |
Dec 27, 2012 | 13.92 | 13.97 | 13.75 | 13.89 | 9,277 | -0.01(-0.07%) |
Dec 26, 2012 | 13.95 | 14.00 | 13.84 | 13.90 | 13,060 | -0.07(-0.50%) |
Dec 24, 2012 | 13.89 | 13.97 | 13.86 | 13.97 | 2,475 | -0.02(-0.14%) |
Dec 21, 2012 | 14.06 | 14.06 | 13.81 | 13.99 | 52,514 | -0.02(-0.14%) |
Dec 20, 2012 | 14.00 | 14.08 | 13.97 | 14.01 | 14,435 | -0.04(-0.28%) |
Dec 19, 2012 | 13.99 | 14.06 | 13.97 | 14.05 | 21,623 | +0.05(+0.36%) |
Dec 18, 2012 | 14.05 | 14.15 | 13.92 | 14.00 | 41,340 | -0.07(-0.50%) |
Dec 17, 2012 | 14.00 | 14.07 | 14.00 | 14.07 | 14,737 | +0.02(+0.14%) |
Dec 14, 2012 | 13.83 | 14.05 | 13.80 | 14.05 | 15,208 | +0.12(+0.86%) |
Dec 13, 2012 | 14.02 | 14.02 | 13.80 | 13.93 | 10,652 | -0.04(-0.29%) |
Dec 12, 2012 | 14.13 | 14.13 | 13.95 | 13.97 | 27,984 | -0.10(-0.71%) |
Dec 11, 2012 | 14.04 | 14.07 | 13.88 | 14.07 | 18,706 | +0.13(+0.93%) |
Dec 10, 2012 | 14.05 | 14.05 | 13.89 | 13.94 | 7,314 | -0.06(-0.43%) |
Dec 07, 2012 | 14.26 | 14.26 | 13.90 | 14.00 | 11,596 | -0.17(-1.20%) |
Dec 06, 2012 | 14.37 | 14.37 | 14.13 | 14.17 | 8,700 | -0.16(-1.12%) |
Dec 05, 2012 | 14.35 | 14.37 | 14.27 | 14.33 | 7,657 | +0.07(+0.49%) |
Dec 04, 2012 | 14.61 | 14.61 | 14.18 | 14.26 | 58,144 | -0.25(-1.72%) |
Nov 30, 2012 | 14.56 | 14.60 | 14.37 | 14.51 | 10,381 | -0.04(-0.27%) |
Nov 29, 2012 | 14.59 | 14.62 | 14.51 | 14.55 | 17,251 | -0.01(-0.07%) |
Nov 28, 2012 | 14.31 | 14.78 | 14.31 | 14.56 | 13,926 | +0.08(+0.55%) |
Nov 27, 2012 | 14.42 | 14.56 | 14.33 | 14.48 | 10,706 | -0.08(-0.55%) |
Nov 26, 2012 | 14.57 | 14.66 | 14.17 | 14.56 | 22,026 | +0.00(+0.00%) |
Nov 23, 2012 | 14.79 | 14.79 | 14.41 | 14.56 | 26,792 | -0.56(-3.70%) |
Nov 21, 2012 | 14.79 | 15.12 | 14.56 | 15.12 | 19,841 | +0.56(+3.85%) |
Nov 20, 2012 | 14.58 | 14.65 | 14.54 | 14.56 | 17,733 | +0.00(+0.00%) |
Nov 19, 2012 | 14.56 | 14.60 | 14.43 | 14.56 | 9,618 | +0.12(+0.83%) |
Nov 16, 2012 | 14.12 | 14.56 | 14.09 | 14.44 | 19,902 | +0.30(+2.12%) |
Nov 15, 2012 | 14.34 | 14.34 | 14.14 | 14.14 | 6,007 | -0.12(-0.84%) |
Nov 14, 2012 | 14.29 | 14.40 | 14.26 | 14.26 | 12,382 | -0.15(-1.04%) |
Nov 13, 2012 | 14.49 | 14.49 | 14.34 | 14.41 | 2,657 | -0.09(-0.62%) |
Nov 12, 2012 | 14.86 | 14.86 | 14.31 | 14.50 | 10,790 | -0.44(-2.95%) |
Nov 09, 2012 | 14.73 | 15.13 | 14.73 | 14.94 | 6,789 | +0.21(+1.43%) |
Nov 08, 2012 | 14.46 | 15.05 | 14.25 | 14.73 | 14,030 | -0.06(-0.41%) |
Nov 07, 2012 | 15.15 | 15.15 | 14.74 | 14.79 | 15,108 | -0.50(-3.27%) |
Nov 06, 2012 | 15.28 | 15.30 | 15.08 | 15.29 | 4,270 | +0.12(+0.79%) |
Nov 05, 2012 | 14.89 | 15.24 | 14.87 | 15.17 | 6,463 | +0.33(+2.22%) |
Nov 02, 2012 | 15.34 | 15.50 | 14.84 | 14.84 | 9,891 | -0.61(-3.95%) |
Nov 01, 2012 | 15.25 | 15.49 | 15.10 | 15.45 | 37,503 | +0.31(+2.05%) |
Oct 31, 2012 | 14.71 | 15.14 | 14.71 | 15.14 | 29,648 | +0.48(+3.27%) |
Oct 26, 2012 | 14.41 | 14.66 | 14.66 | 14.66 | 16,600 | +0.41(+2.88%) |
Oct 25, 2012 | 14.27 | 14.30 | 14.25 | 14.25 | 3,331 | -0.02(-0.14%) |
Oct 24, 2012 | 14.44 | 14.44 | 14.25 | 14.27 | 3,088 | +0.12(+0.85%) |
Oct 23, 2012 | 14.21 | 14.39 | 14.15 | 14.15 | 8,709 | -0.18(-1.26%) |
Oct 19, 2012 | 14.17 | 14.41 | 14.12 | 14.33 | 36,050 | +0.05(+0.35%) |
Oct 18, 2012 | 14.68 | 14.68 | 14.28 | 14.28 | 41,493 | -0.45(-3.05%) |
Oct 17, 2012 | 14.42 | 14.81 | 14.42 | 14.73 | 6,413 | +0.27(+1.87%) |
Oct 16, 2012 | 14.46 | 14.57 | 14.02 | 14.46 | 17,257 | +0.02(+0.14%) |
Oct 15, 2012 | 14.62 | 14.81 | 14.29 | 14.44 | 12,373 | -0.18(-1.23%) |
Oct 12, 2012 | 14.86 | 14.88 | 14.62 | 14.62 | 9,551 | -0.28(-1.88%) |
Oct 11, 2012 | 14.82 | 15.17 | 14.82 | 14.90 | 23,053 | +0.21(+1.43%) |
Oct 10, 2012 | 14.67 | 14.86 | 14.52 | 14.69 | 40,478 | -0.06(-0.41%) |
Oct 09, 2012 | 15.01 | 15.01 | 14.51 | 14.75 | 13,249 | -0.22(-1.47%) |
Oct 08, 2012 | 15.71 | 15.71 | 14.80 | 14.97 | 19,233 | -0.74(-4.71%) |
Oct 05, 2012 | 15.22 | 15.78 | 15.22 | 15.71 | 7,869 | +0.49(+3.22%) |
Oct 04, 2012 | 15.04 | 15.22 | 14.95 | 15.22 | 13,487 | +0.17(+1.13%) |
Oct 03, 2012 | 14.96 | 15.18 | 14.90 | 15.05 | 23,208 | +0.06(+0.40%) |
Oct 02, 2012 | 14.65 | 15.31 | 14.44 | 14.99 | 21,465 | +0.36(+2.46%) |
Oct 01, 2012 | 13.87 | 14.67 | 13.87 | 14.63 | 13,177 | +0.86(+6.25%) |
Sep 28, 2012 | 13.78 | 14.02 | 13.77 | 13.77 | 14,106 | -0.11(-0.79%) |
Sep 27, 2012 | 13.89 | 13.99 | 13.88 | 13.88 | 9,702 | -0.08(-0.57%) |
Sep 26, 2012 | 13.88 | 14.11 | 13.82 | 13.96 | 19,252 | +0.07(+0.50%) |
Sep 25, 2012 | 14.40 | 14.49 | 13.85 | 13.89 | 23,121 | -0.40(-2.80%) |
Sep 24, 2012 | 14.85 | 14.85 | 14.29 | 14.29 | 18,809 | -0.67(-4.48%) |
Sep 21, 2012 | 13.97 | 14.96 | 13.76 | 14.96 | 28,412 | +1.20(+8.72%) |
Sep 20, 2012 | 13.74 | 13.81 | 13.64 | 13.76 | 12,898 | -0.01(-0.07%) |
Sep 19, 2012 | 13.90 | 14.04 | 13.77 | 13.77 | 11,615 | -0.06(-0.43%) |
Sep 18, 2012 | 14.07 | 14.07 | 13.77 | 13.83 | 32,069 | -0.24(-1.71%) |
Sep 17, 2012 | 14.27 | 14.36 | 14.03 | 14.07 | 12,678 | -0.32(-2.22%) |
Sep 14, 2012 | 14.55 | 14.58 | 14.31 | 14.39 | 34,645 | -0.07(-0.48%) |
Sep 13, 2012 | 14.66 | 14.77 | 14.43 | 14.46 | 18,915 | -0.40(-2.69%) |
Sep 12, 2012 | 14.86 | 14.86 | 14.78 | 14.86 | 4,469 | -0.04(-0.27%) |
Sep 11, 2012 | 14.74 | 14.95 | 14.73 | 14.90 | 11,850 | +0.11(+0.74%) |
Sep 10, 2012 | 14.34 | 14.88 | 14.34 | 14.79 | 23,288 | +0.44(+3.07%) |
Sep 07, 2012 | 13.90 | 14.36 | 13.79 | 14.35 | 10,510 | -0.04(-0.28%) |
Sep 06, 2012 | 14.07 | 14.44 | 13.05 | 14.39 | 21,643 | +0.38(+2.71%) |
Sep 05, 2012 | 14.42 | 14.42 | 14.01 | 14.01 | 26,964 | -0.14(-0.99%) |
Sep 04, 2012 | 14.14 | 14.40 | 14.14 | 14.15 | 19,270 | -0.02(-0.14%) |
Aug 31, 2012 | 14.29 | 14.29 | 14.09 | 14.17 | 8,373 | +0.03(+0.21%) |
Aug 30, 2012 | 14.25 | 14.27 | 14.14 | 14.14 | 16,546 | -0.11(-0.77%) |
Aug 29, 2012 | 14.27 | 14.36 | 14.22 | 14.25 | 18,771 | -0.17(-1.18%) |
Aug 27, 2012 | 14.52 | 14.55 | 14.33 | 14.42 | 7,486 | -0.01(-0.07%) |
Aug 24, 2012 | 14.35 | 14.47 | 14.35 | 14.43 | 6,933 | +0.00(+0.00%) |
Aug 23, 2012 | 14.52 | 14.54 | 14.40 | 14.43 | 2,079 | -0.18(-1.23%) |
Aug 22, 2012 | 14.75 | 14.80 | 14.61 | 14.61 | 10,569 | -0.11(-0.75%) |
Aug 21, 2012 | 14.55 | 14.77 | 14.28 | 14.72 | 22,195 | +0.21(+1.45%) |
Aug 20, 2012 | 14.59 | 14.59 | 14.37 | 14.51 | 2,313 | -0.20(-1.36%) |
Aug 17, 2012 | 14.54 | 14.71 | 14.52 | 14.71 | 6,486 | +0.09(+0.62%) |
Aug 16, 2012 | 14.44 | 14.62 | 14.36 | 14.62 | 4,178 | +0.17(+1.18%) |
Aug 15, 2012 | 14.23 | 14.46 | 14.11 | 14.45 | 22,416 | +0.23(+1.62%) |
Aug 14, 2012 | 14.32 | 14.34 | 14.15 | 14.22 | 9,344 | -0.05(-0.35%) |
Aug 13, 2012 | 14.23 | 14.27 | 14.14 | 14.27 | 1,025 | +0.03(+0.21%) |
Aug 10, 2012 | 14.16 | 14.35 | 14.07 | 14.24 | 3,496 | +0.11(+0.78%) |
Aug 09, 2012 | 14.00 | 14.14 | 13.75 | 14.13 | 3,744 | +0.08(+0.57%) |
Aug 08, 2012 | 14.11 | 14.11 | 14.01 | 14.05 | 3,403 | -0.15(-1.06%) |
Aug 07, 2012 | 14.20 | 14.47 | 14.06 | 14.20 | 7,603 | +0.04(+0.28%) |
Aug 06, 2012 | 14.06 | 14.21 | 13.94 | 14.16 | 9,278 | +0.13(+0.93%) |
Aug 03, 2012 | 13.66 | 14.40 | 13.63 | 14.03 | 15,496 | +0.54(+4.00%) |
Aug 02, 2012 | 12.91 | 13.79 | 12.67 | 13.49 | 19,730 | +0.84(+6.64%) |
Aug 01, 2012 | 13.99 | 14.08 | 12.65 | 12.65 | 19,871 | -1.35(-9.64%) |
Jul 31, 2012 | 14.23 | 14.38 | 13.95 | 14.00 | 14,176 | -0.24(-1.69%) |
Jul 30, 2012 | 14.35 | 14.35 | 14.23 | 14.24 | 2,997 | -0.11(-0.77%) |
Jul 27, 2012 | 14.20 | 14.39 | 14.20 | 14.35 | 5,581 | +0.23(+1.63%) |
Jul 26, 2012 | 14.00 | 14.65 | 13.89 | 14.12 | 18,545 | +0.26(+1.88%) |
Jul 25, 2012 | 14.01 | 14.29 | 13.86 | 13.86 | 5,236 | -0.03(-0.22%) |
Jul 24, 2012 | 13.66 | 14.03 | 13.66 | 13.89 | 9,138 | +0.33(+2.43%) |
Jul 23, 2012 | 13.77 | 13.80 | 13.56 | 13.56 | 10,511 | -0.31(-2.24%) |
Jul 20, 2012 | 14.19 | 14.32 | 13.85 | 13.87 | 7,848 | -0.38(-2.67%) |
Jul 19, 2012 | 14.28 | 14.40 | 14.25 | 14.25 | 3,536 | -0.07(-0.49%) |
Jul 18, 2012 | 13.92 | 14.38 | 13.92 | 14.32 | 9,380 | +0.41(+2.95%) |
Jul 17, 2012 | 14.23 | 14.40 | 13.91 | 13.91 | 17,277 | -0.24(-1.70%) |
Jul 16, 2012 | 14.27 | 14.27 | 14.11 | 14.15 | 12,272 | -0.18(-1.26%) |
Jul 13, 2012 | 13.92 | 14.36 | 13.92 | 14.33 | 15,997 | +0.42(+3.02%) |
Jul 12, 2012 | 13.55 | 13.97 | 13.40 | 13.91 | 40,645 | +0.25(+1.83%) |
Jul 11, 2012 | 14.45 | 14.45 | 13.48 | 13.66 | 23,744 | -0.80(-5.53%) |
Jul 10, 2012 | 14.64 | 14.64 | 14.37 | 14.46 | 9,764 | -0.16(-1.09%) |
Jul 09, 2012 | 14.57 | 14.71 | 14.55 | 14.62 | 9,936 | +0.01(+0.07%) |
Jul 06, 2012 | 14.68 | 14.73 | 14.59 | 14.61 | 4,413 | -0.18(-1.22%) |
Jul 05, 2012 | 14.69 | 14.86 | 14.53 | 14.79 | 7,192 | +0.11(+0.75%) |
Jul 03, 2012 | 14.47 | 14.74 | 14.44 | 14.68 | 11,290 | +0.17(+1.17%) |
Jul 02, 2012 | 13.78 | 14.51 | 13.40 | 14.51 | 25,768 | +0.85(+6.22%) |
Jun 29, 2012 | 14.27 | 14.27 | 13.66 | 13.66 | 24,185 | -0.35(-2.50%) |
Jun 28, 2012 | 14.23 | 14.23 | 13.93 | 14.01 | 98,607 | -0.11(-0.78%) |
Jun 27, 2012 | 14.31 | 14.32 | 14.00 | 14.12 | 29,255 | -0.08(-0.56%) |
Jun 26, 2012 | 14.26 | 14.49 | 14.10 | 14.20 | 27,845 | +0.03(+0.21%) |
Jun 25, 2012 | 14.06 | 14.38 | 14.06 | 14.17 | 5,456 | -0.46(-3.14%) |
Jun 22, 2012 | 13.98 | 14.64 | 13.88 | 14.63 | 83,418 | +0.79(+5.71%) |
Jun 21, 2012 | 13.99 | 14.05 | 13.75 | 13.84 | 31,283 | -0.14(-1.00%) |
Jun 20, 2012 | 14.00 | 14.02 | 13.76 | 13.98 | 23,097 | -0.09(-0.64%) |
Jun 19, 2012 | 14.09 | 14.20 | 13.92 | 14.07 | 12,691 | +0.05(+0.36%) |
Jun 18, 2012 | 14.37 | 14.40 | 14.00 | 14.02 | 12,912 | -0.40(-2.77%) |
Jun 15, 2012 | 14.48 | 14.64 | 14.13 | 14.42 | 36,260 | -0.08(-0.55%) |
Jun 14, 2012 | 14.27 | 14.50 | 14.27 | 14.50 | 24,715 | +0.33(+2.33%) |
Jun 13, 2012 | 13.56 | 14.28 | 13.35 | 14.17 | 39,027 | +0.67(+4.96%) |
Jun 12, 2012 | 13.64 | 13.75 | 13.40 | 13.50 | 23,292 | -0.12(-0.88%) |
Jun 11, 2012 | 14.21 | 14.22 | 13.60 | 13.62 | 17,732 | -0.49(-3.47%) |
Jun 08, 2012 | 14.27 | 14.31 | 13.80 | 14.11 | 23,810 | -0.19(-1.33%) |
Jun 07, 2012 | 14.43 | 14.43 | 14.17 | 14.30 | 28,286 | -0.03(-0.21%) |
Jun 06, 2012 | 14.32 | 14.37 | 14.00 | 14.33 | 12,545 | +0.08(+0.56%) |
Jun 05, 2012 | 14.27 | 14.55 | 14.10 | 14.25 | 70,717 | -0.12(-0.84%) |
Jun 04, 2012 | 14.08 | 14.56 | 13.96 | 14.37 | 17,458 | +0.41(+2.94%) |
Jun 01, 2012 | 13.90 | 14.02 | 13.22 | 13.96 | 11,949 | -0.21(-1.48%) |
May 31, 2012 | 14.18 | 14.25 | 14.06 | 14.17 | 10,598 | -0.03(-0.21%) |
May 30, 2012 | 14.21 | 14.30 | 14.16 | 14.20 | 5,947 | -0.12(-0.84%) |
May 29, 2012 | 14.29 | 14.38 | 14.20 | 14.32 | 9,370 | +0.15(+1.06%) |
May 25, 2012 | 14.15 | 14.20 | 14.15 | 14.17 | 7,211 | -0.03(-0.21%) |
May 24, 2012 | 14.07 | 14.20 | 13.98 | 14.20 | 11,471 | +0.14(+1.00%) |
May 23, 2012 | 14.00 | 14.09 | 13.75 | 14.06 | 18,811 | +0.03(+0.21%) |
May 22, 2012 | 14.36 | 14.54 | 13.96 | 14.03 | 15,790 | -0.29(-2.03%) |
May 21, 2012 | 14.33 | 14.40 | 14.01 | 14.32 | 16,823 | +0.07(+0.49%) |
May 18, 2012 | 14.00 | 14.50 | 14.00 | 14.25 | 18,099 | +0.19(+1.35%) |
May 17, 2012 | 14.29 | 14.40 | 14.06 | 14.06 | 10,329 | -0.26(-1.82%) |
May 16, 2012 | 14.38 | 14.38 | 14.30 | 14.32 | 2,856 | +0.07(+0.49%) |
May 15, 2012 | 14.29 | 14.61 | 14.25 | 14.25 | 10,387 | -0.10(-0.70%) |
May 14, 2012 | 14.31 | 14.39 | 14.26 | 14.35 | 8,456 | -0.03(-0.21%) |
May 11, 2012 | 14.52 | 14.60 | 14.35 | 14.38 | 18,493 | -0.20(-1.37%) |
May 10, 2012 | 14.65 | 14.67 | 14.50 | 14.58 | 6,332 | +0.10(+0.69%) |
May 09, 2012 | 14.44 | 14.55 | 14.44 | 14.48 | 8,665 | -0.16(-1.09%) |
May 08, 2012 | 14.37 | 14.73 | 14.35 | 14.64 | 22,272 | +0.21(+1.46%) |
May 07, 2012 | 14.37 | 14.68 | 14.35 | 14.43 | 15,168 | +0.08(+0.56%) |
May 04, 2012 | 14.71 | 14.85 | 14.30 | 14.35 | 15,119 | -0.44(-2.97%) |
May 03, 2012 | 14.84 | 15.32 | 14.75 | 14.79 | 19,683 | -0.01(-0.07%) |
May 02, 2012 | 14.58 | 14.87 | 14.56 | 14.80 | 16,228 | +0.19(+1.30%) |