Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.05 | 18.20 | 17.98 | 18.19 | 0 | +0.07(+0.36%) |
Apr 29, 2013 | 17.84 | 18.14 | 17.80 | 18.12 | 123,029 | +0.28(+1.58%) |
Apr 26, 2013 | 17.91 | 17.91 | 17.67 | 17.84 | 155,391 | -0.09(-0.51%) |
Apr 25, 2013 | 17.99 | 18.06 | 17.91 | 17.93 | 0 | -0.05(-0.29%) |
Apr 24, 2013 | 17.84 | 17.99 | 17.81 | 17.99 | 115,591 | +0.11(+0.62%) |
Apr 23, 2013 | 17.58 | 17.88 | 17.58 | 17.88 | 185,025 | +0.41(+2.33%) |
Apr 22, 2013 | 17.65 | 17.68 | 17.38 | 17.47 | 252,040 | -0.21(-1.19%) |
Apr 19, 2013 | 17.45 | 17.84 | 17.39 | 17.68 | 302,200 | +0.26(+1.51%) |
Apr 18, 2013 | 17.57 | 17.59 | 17.35 | 17.42 | 624,419 | -0.04(-0.23%) |
Apr 17, 2013 | 17.72 | 17.82 | 16.93 | 17.46 | 1,380,437 | -0.44(-2.46%) |
Apr 16, 2013 | 17.76 | 17.92 | 17.66 | 17.89 | 249,282 | +0.22(+1.26%) |
Apr 15, 2013 | 18.47 | 18.48 | 17.60 | 17.67 | 295,749 | -0.83(-4.50%) |
Apr 12, 2013 | 18.29 | 18.51 | 18.28 | 18.50 | 244,666 | +0.11(+0.61%) |
Apr 11, 2013 | 18.63 | 18.63 | 18.37 | 18.39 | 192,265 | -0.22(-1.16%) |
Apr 10, 2013 | 18.41 | 18.65 | 18.36 | 18.61 | 230,087 | +0.19(+1.03%) |
Apr 09, 2013 | 18.43 | 18.52 | 18.18 | 18.42 | 219,917 | -0.03(-0.14%) |
Apr 08, 2013 | 18.48 | 18.56 | 18.20 | 18.45 | 207,228 | -0.04(-0.21%) |
Apr 05, 2013 | 18.33 | 18.51 | 18.20 | 18.48 | 173,601 | -0.11(-0.56%) |
Apr 04, 2013 | 18.37 | 18.69 | 18.26 | 18.59 | 228,973 | +0.20(+1.07%) |
Apr 03, 2013 | 18.74 | 18.78 | 18.35 | 18.39 | 302,520 | -0.35(-1.86%) |
Apr 02, 2013 | 18.89 | 18.95 | 18.69 | 18.74 | 242,599 | -0.05(-0.28%) |
Apr 01, 2013 | 19.04 | 19.09 | 18.69 | 18.79 | 335,788 | -0.30(-1.58%) |
Mar 28, 2013 | 19.09 | 19.15 | 18.96 | 19.10 | 338,842 | +0.03(+0.17%) |
Mar 27, 2013 | 18.66 | 19.11 | 18.64 | 19.06 | 330,840 | +0.30(+1.61%) |
Mar 26, 2013 | 18.65 | 18.77 | 18.52 | 18.76 | 159,967 | +0.20(+1.06%) |
Mar 25, 2013 | 18.58 | 18.77 | 18.36 | 18.56 | 168,258 | -0.01(-0.07%) |
Mar 22, 2013 | 18.56 | 18.60 | 18.47 | 18.58 | 150,724 | +0.02(+0.11%) |
Mar 21, 2013 | 18.71 | 18.75 | 18.53 | 18.56 | 164,815 | -0.26(-1.39%) |
Mar 20, 2013 | 18.68 | 18.85 | 18.62 | 18.82 | 171,874 | +0.23(+1.24%) |
Mar 19, 2013 | 18.41 | 18.66 | 18.31 | 18.59 | 332,596 | +0.16(+0.89%) |
Mar 18, 2013 | 18.39 | 18.58 | 18.35 | 18.43 | 223,992 | -0.18(-0.99%) |
Mar 15, 2013 | 18.48 | 18.64 | 18.42 | 18.61 | 798,086 | +0.13(+0.71%) |
Mar 14, 2013 | 18.34 | 18.48 | 18.33 | 18.48 | 189,786 | +0.13(+0.72%) |
Mar 13, 2013 | 18.24 | 18.39 | 18.12 | 18.35 | 246,105 | +0.16(+0.87%) |
Mar 12, 2013 | 18.29 | 18.31 | 18.10 | 18.19 | 240,483 | -0.16(-0.86%) |
Mar 11, 2013 | 18.22 | 18.37 | 18.22 | 18.35 | 244,454 | +0.03(+0.18%) |
Mar 08, 2013 | 18.48 | 18.48 | 18.22 | 18.31 | 365,398 | -0.02(-0.11%) |
Mar 07, 2013 | 18.12 | 18.35 | 18.07 | 18.33 | 341,473 | +0.18(+0.98%) |
Mar 06, 2013 | 18.12 | 18.22 | 17.97 | 18.16 | 185,101 | +0.10(+0.54%) |
Mar 05, 2013 | 17.91 | 18.14 | 17.77 | 18.06 | 267,252 | +0.24(+1.33%) |
Mar 04, 2013 | 17.78 | 17.97 | 17.69 | 17.82 | 216,455 | -0.04(-0.22%) |
Mar 01, 2013 | 17.80 | 17.93 | 17.52 | 17.86 | 316,394 | -0.07(-0.37%) |
Feb 28, 2013 | 17.68 | 17.97 | 17.63 | 17.93 | 337,375 | +0.22(+1.22%) |
Feb 27, 2013 | 17.54 | 17.86 | 17.53 | 17.71 | 188,913 | +0.16(+0.93%) |
Feb 26, 2013 | 17.66 | 17.75 | 17.43 | 17.55 | 262,784 | -0.44(-2.44%) |
Feb 22, 2013 | 17.88 | 18.02 | 17.78 | 17.99 | 260,197 | +0.21(+1.18%) |
Feb 21, 2013 | 17.87 | 18.05 | 17.70 | 17.78 | 221,068 | -0.06(-0.33%) |
Feb 20, 2013 | 18.10 | 18.14 | 17.82 | 17.84 | 322,275 | -0.29(-1.58%) |
Feb 19, 2013 | 18.05 | 18.18 | 17.94 | 18.12 | 423,958 | +0.08(+0.47%) |
Feb 15, 2013 | 18.14 | 18.22 | 18.00 | 18.04 | 355,287 | -0.01(-0.04%) |
Feb 14, 2013 | 17.97 | 18.22 | 17.97 | 18.04 | 550,383 | +0.03(+0.14%) |
Feb 13, 2013 | 17.99 | 18.03 | 17.86 | 18.02 | 357,709 | +0.05(+0.25%) |
Feb 12, 2013 | 17.94 | 18.12 | 17.91 | 17.97 | 353,648 | +0.03(+0.18%) |
Feb 11, 2013 | 18.00 | 18.13 | 17.83 | 17.94 | 336,267 | -0.03(-0.14%) |
Feb 08, 2013 | 18.06 | 18.20 | 17.93 | 17.97 | 328,889 | -0.05(-0.25%) |
Feb 07, 2013 | 18.03 | 18.09 | 17.76 | 18.01 | 162,672 | -0.05(-0.29%) |
Feb 06, 2013 | 17.71 | 18.10 | 17.71 | 18.06 | 313,914 | +0.15(+0.83%) |
Feb 04, 2013 | 17.94 | 18.05 | 17.82 | 17.91 | 154,343 | -0.14(-0.76%) |
Feb 01, 2013 | 17.96 | 18.13 | 17.89 | 18.05 | 257,331 | +0.18(+1.01%) |
Jan 31, 2013 | 17.88 | 17.94 | 17.74 | 17.87 | 215,662 | -0.02(-0.14%) |
Jan 30, 2013 | 17.81 | 17.97 | 17.71 | 17.89 | 171,469 | +0.00(+0.00%) |
Jan 29, 2013 | 17.88 | 18.04 | 17.78 | 17.89 | 495,053 | -0.05(-0.25%) |
Jan 28, 2013 | 18.01 | 18.17 | 17.91 | 17.94 | 411,951 | -0.07(-0.36%) |
Jan 25, 2013 | 17.92 | 18.00 | 17.72 | 18.00 | 272,027 | +0.08(+0.47%) |
Jan 24, 2013 | 17.69 | 18.00 | 17.69 | 17.92 | 386,709 | +0.21(+1.21%) |
Jan 23, 2013 | 17.73 | 17.80 | 17.63 | 17.71 | 170,895 | +0.01(+0.04%) |
Jan 22, 2013 | 17.71 | 17.72 | 17.51 | 17.70 | 390,535 | +0.03(+0.18%) |
Jan 18, 2013 | 17.64 | 17.68 | 17.49 | 17.67 | 468,742 | +0.05(+0.30%) |
Jan 17, 2013 | 17.28 | 17.66 | 17.26 | 17.61 | 640,885 | +0.43(+2.50%) |
Jan 16, 2013 | 16.98 | 17.26 | 16.84 | 17.19 | 431,704 | +0.21(+1.26%) |
Jan 15, 2013 | 16.90 | 17.09 | 16.87 | 16.97 | 274,561 | -0.02(-0.11%) |
Jan 14, 2013 | 16.82 | 16.99 | 16.64 | 16.99 | 407,534 | +0.16(+0.93%) |
Jan 11, 2013 | 17.35 | 17.35 | 16.81 | 16.83 | 366,836 | -0.49(-2.81%) |
Jan 10, 2013 | 17.48 | 17.48 | 17.17 | 17.32 | 415,119 | -0.05(-0.26%) |
Jan 09, 2013 | 17.41 | 17.42 | 17.29 | 17.37 | 431,805 | +0.05(+0.30%) |
Jan 08, 2013 | 17.30 | 17.39 | 17.22 | 17.32 | 308,407 | -0.03(-0.19%) |
Jan 07, 2013 | 17.26 | 17.37 | 17.19 | 17.35 | 311,621 | +0.07(+0.41%) |
Jan 04, 2013 | 17.33 | 17.35 | 17.10 | 17.28 | 394,617 | +0.04(+0.24%) |
Jan 03, 2013 | 16.79 | 17.26 | 16.69 | 17.23 | 502,898 | +0.47(+2.81%) |
Jan 02, 2013 | 16.44 | 16.79 | 16.11 | 16.76 | 480,831 | +0.66(+4.08%) |
Dec 31, 2012 | 16.28 | 16.35 | 16.00 | 16.11 | 293,756 | -0.15(-0.92%) |
Dec 28, 2012 | 16.17 | 16.40 | 16.03 | 16.26 | 142,438 | -0.03(-0.16%) |
Dec 27, 2012 | 16.00 | 16.33 | 15.78 | 16.28 | 406,554 | +0.26(+1.62%) |
Dec 26, 2012 | 16.16 | 16.26 | 15.95 | 16.02 | 128,279 | -0.16(-1.00%) |
Dec 24, 2012 | 16.33 | 16.33 | 15.93 | 16.18 | 128,411 | -0.10(-0.64%) |
Dec 21, 2012 | 16.18 | 16.35 | 16.04 | 16.29 | 1,255,095 | -0.03(-0.16%) |
Dec 20, 2012 | 16.19 | 16.32 | 16.18 | 16.31 | 626,842 | +0.06(+0.36%) |
Dec 19, 2012 | 16.12 | 16.44 | 16.04 | 16.26 | 444,829 | +0.12(+0.72%) |
Dec 18, 2012 | 16.11 | 16.18 | 16.04 | 16.14 | 516,783 | +0.04(+0.24%) |
Dec 17, 2012 | 15.89 | 16.11 | 15.85 | 16.10 | 243,822 | +0.24(+1.52%) |
Dec 14, 2012 | 15.61 | 15.86 | 15.59 | 15.86 | 487,422 | +0.16(+1.00%) |
Dec 13, 2012 | 15.66 | 15.80 | 15.59 | 15.70 | 126,016 | +0.05(+0.33%) |
Dec 12, 2012 | 15.92 | 15.92 | 15.60 | 15.65 | 230,864 | -0.20(-1.27%) |
Dec 11, 2012 | 15.76 | 15.86 | 15.66 | 15.85 | 210,447 | +0.20(+1.29%) |
Dec 10, 2012 | 15.74 | 15.75 | 15.60 | 15.65 | 202,031 | -0.07(-0.45%) |
Dec 07, 2012 | 16.02 | 16.02 | 15.68 | 15.72 | 106,389 | -0.20(-1.27%) |
Dec 06, 2012 | 16.08 | 16.11 | 15.86 | 15.92 | 190,427 | -0.20(-1.21%) |
Dec 05, 2012 | 16.11 | 16.14 | 15.97 | 16.12 | 278,422 | +0.08(+0.49%) |
Dec 04, 2012 | 16.12 | 16.13 | 15.94 | 16.04 | 422,181 | -0.15(-0.92%) |
Nov 30, 2012 | 16.17 | 16.22 | 16.07 | 16.19 | 598,889 | +0.08(+0.52%) |
Nov 29, 2012 | 16.02 | 16.13 | 15.92 | 16.11 | 352,231 | +0.22(+1.39%) |
Nov 28, 2012 | 15.90 | 15.90 | 15.76 | 15.89 | 261,530 | -0.01(-0.08%) |
Nov 27, 2012 | 15.92 | 15.96 | 15.79 | 15.90 | 315,694 | +0.01(+0.04%) |
Nov 26, 2012 | 15.86 | 15.91 | 15.70 | 15.89 | 546,848 | +0.03(+0.20%) |
Nov 23, 2012 | 15.70 | 15.92 | 15.56 | 15.86 | 185,074 | +0.23(+1.46%) |
Nov 21, 2012 | 15.54 | 15.65 | 15.47 | 15.63 | 207,384 | +0.17(+1.09%) |
Nov 20, 2012 | 15.16 | 15.50 | 15.11 | 15.46 | 274,939 | +0.29(+1.88%) |
Nov 19, 2012 | 15.01 | 15.24 | 14.88 | 15.18 | 326,329 | +0.32(+2.19%) |
Nov 16, 2012 | 14.74 | 14.87 | 14.69 | 14.85 | 491,076 | +0.06(+0.44%) |
Nov 15, 2012 | 14.57 | 14.94 | 14.45 | 14.79 | 357,619 | +0.24(+1.65%) |
Nov 14, 2012 | 14.77 | 14.88 | 14.51 | 14.55 | 717,723 | +0.14(+0.98%) |
Nov 13, 2012 | 14.56 | 14.61 | 14.39 | 14.41 | 326,549 | -0.22(-1.49%) |
Nov 12, 2012 | 14.87 | 14.87 | 14.58 | 14.62 | 204,755 | -0.19(-1.26%) |
Nov 09, 2012 | 14.82 | 15.06 | 14.78 | 14.81 | 429,092 | -0.12(-0.78%) |
Nov 08, 2012 | 14.96 | 15.17 | 14.82 | 14.93 | 908,141 | +0.10(+0.65%) |
Nov 07, 2012 | 14.70 | 15.27 | 14.51 | 14.83 | 1,558,610 | -0.08(-0.52%) |
Nov 06, 2012 | 14.42 | 14.95 | 14.41 | 14.91 | 219,475 | +0.59(+4.13%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.32 | 92,139 | -0.05(-0.36%) |
Nov 02, 2012 | 14.68 | 14.68 | 14.32 | 14.37 | 138,054 | -0.28(-1.89%) |
Nov 01, 2012 | 14.46 | 14.71 | 14.46 | 14.64 | 181,060 | +0.17(+1.16%) |
Oct 31, 2012 | 14.62 | 14.62 | 14.26 | 14.48 | 235,584 | -0.14(-0.97%) |
Oct 26, 2012 | 14.66 | 14.62 | 14.62 | 14.62 | 262,131 | -0.09(-0.61%) |
Oct 25, 2012 | 14.69 | 14.74 | 14.52 | 14.71 | 204,909 | +0.13(+0.88%) |
Oct 24, 2012 | 14.58 | 14.66 | 14.48 | 14.58 | 210,260 | +0.03(+0.22%) |
Oct 23, 2012 | 14.51 | 14.60 | 14.34 | 14.55 | 272,769 | -0.01(-0.07%) |
Oct 19, 2012 | 14.39 | 14.61 | 14.29 | 14.56 | 366,488 | +0.14(+1.01%) |
Oct 18, 2012 | 14.40 | 14.86 | 14.31 | 14.41 | 1,048,632 | +0.37(+2.66%) |
Oct 17, 2012 | 13.95 | 14.10 | 13.82 | 14.04 | 581,175 | +0.07(+0.51%) |
Oct 16, 2012 | 14.12 | 14.20 | 13.87 | 13.97 | 512,591 | -0.13(-0.96%) |
Oct 15, 2012 | 14.26 | 14.34 | 14.01 | 14.10 | 308,488 | -0.10(-0.72%) |
Oct 12, 2012 | 14.60 | 14.73 | 14.12 | 14.21 | 195,646 | -0.44(-3.03%) |
Oct 11, 2012 | 15.02 | 15.03 | 14.62 | 14.65 | 321,910 | -0.26(-1.77%) |
Oct 10, 2012 | 14.92 | 15.01 | 14.71 | 14.91 | 136,800 | +0.01(+0.09%) |
Oct 09, 2012 | 15.40 | 15.40 | 14.86 | 14.90 | 174,772 | -0.50(-3.22%) |
Oct 08, 2012 | 15.19 | 15.47 | 15.19 | 15.40 | 121,411 | +0.17(+1.10%) |
Oct 05, 2012 | 15.35 | 15.56 | 15.19 | 15.23 | 131,479 | -0.03(-0.17%) |
Oct 04, 2012 | 15.04 | 15.25 | 14.89 | 15.25 | 302,184 | +0.31(+2.11%) |
Oct 03, 2012 | 15.09 | 15.21 | 14.83 | 14.94 | 288,916 | -0.12(-0.81%) |
Oct 02, 2012 | 15.23 | 15.25 | 15.01 | 15.06 | 201,284 | -0.12(-0.80%) |
Oct 01, 2012 | 15.14 | 15.26 | 14.93 | 15.18 | 207,843 | +0.16(+1.07%) |
Sep 28, 2012 | 15.16 | 15.21 | 15.01 | 15.02 | 121,313 | -0.24(-1.60%) |
Sep 27, 2012 | 15.26 | 15.27 | 15.11 | 15.27 | 176,494 | +0.06(+0.38%) |
Sep 26, 2012 | 15.21 | 15.32 | 15.08 | 15.21 | 134,062 | +0.03(+0.17%) |
Sep 25, 2012 | 15.65 | 15.83 | 15.15 | 15.18 | 178,651 | -0.35(-2.24%) |
Sep 24, 2012 | 15.25 | 15.62 | 15.25 | 15.53 | 185,584 | +0.19(+1.21%) |
Sep 21, 2012 | 15.63 | 15.74 | 15.28 | 15.34 | 872,401 | -0.09(-0.58%) |
Sep 20, 2012 | 15.47 | 15.50 | 15.32 | 15.43 | 179,632 | -0.15(-0.95%) |
Sep 19, 2012 | 15.74 | 15.81 | 15.56 | 15.58 | 159,858 | -0.16(-1.02%) |
Sep 18, 2012 | 15.72 | 15.86 | 15.65 | 15.74 | 233,144 | +0.03(+0.20%) |
Sep 17, 2012 | 15.77 | 15.97 | 15.58 | 15.71 | 139,838 | -0.21(-1.33%) |
Sep 14, 2012 | 15.86 | 16.12 | 15.81 | 15.92 | 331,432 | +0.17(+1.10%) |
Sep 13, 2012 | 15.77 | 15.91 | 15.58 | 15.75 | 428,866 | -0.02(-0.12%) |
Sep 12, 2012 | 15.85 | 15.94 | 15.74 | 15.77 | 191,228 | -0.04(-0.24%) |
Sep 11, 2012 | 15.98 | 15.98 | 15.48 | 15.81 | 269,938 | +0.51(+3.36%) |
Sep 10, 2012 | 15.52 | 15.65 | 15.28 | 15.29 | 258,571 | -0.35(-2.22%) |
Sep 07, 2012 | 15.47 | 15.76 | 15.41 | 15.64 | 207,770 | +0.30(+1.93%) |
Sep 06, 2012 | 15.13 | 15.56 | 15.13 | 15.34 | 240,339 | +0.36(+2.40%) |
Sep 05, 2012 | 15.25 | 15.25 | 14.90 | 14.98 | 314,986 | -0.16(-1.06%) |
Sep 04, 2012 | 15.02 | 15.20 | 14.76 | 15.14 | 104,977 | +0.18(+1.20%) |
Aug 31, 2012 | 15.11 | 15.19 | 14.84 | 14.96 | 112,176 | +0.00(+0.00%) |
Aug 30, 2012 | 15.05 | 15.05 | 14.92 | 14.96 | 91,254 | -0.22(-1.44%) |
Aug 29, 2012 | 15.05 | 15.32 | 15.00 | 15.18 | 138,307 | +0.32(+2.16%) |
Aug 27, 2012 | 14.95 | 14.98 | 14.79 | 14.86 | 151,513 | -0.03(-0.17%) |
Aug 24, 2012 | 14.70 | 14.96 | 14.70 | 14.89 | 110,562 | +0.14(+0.96%) |
Aug 23, 2012 | 15.08 | 15.08 | 14.64 | 14.75 | 262,729 | -0.35(-2.30%) |
Aug 22, 2012 | 15.31 | 15.41 | 15.04 | 15.09 | 202,465 | -0.25(-1.61%) |
Aug 21, 2012 | 15.59 | 15.81 | 15.32 | 15.34 | 228,460 | -0.24(-1.55%) |
Aug 20, 2012 | 15.76 | 15.76 | 15.52 | 15.58 | 156,504 | -0.18(-1.14%) |
Aug 17, 2012 | 15.67 | 15.81 | 15.64 | 15.76 | 136,285 | +0.06(+0.41%) |
Aug 16, 2012 | 15.41 | 15.79 | 15.34 | 15.70 | 197,068 | +0.31(+2.05%) |
Aug 15, 2012 | 15.03 | 15.40 | 14.90 | 15.38 | 178,958 | +0.34(+2.29%) |
Aug 14, 2012 | 15.19 | 15.25 | 14.92 | 15.04 | 206,684 | -0.01(-0.09%) |
Aug 13, 2012 | 15.03 | 15.11 | 14.85 | 15.05 | 104,625 | -0.06(-0.38%) |
Aug 10, 2012 | 15.27 | 15.27 | 15.03 | 15.11 | 97,022 | -0.18(-1.21%) |
Aug 09, 2012 | 15.34 | 15.47 | 15.29 | 15.29 | 179,924 | +0.00(+0.00%) |
Aug 08, 2012 | 15.18 | 15.34 | 14.70 | 15.29 | 219,666 | +0.09(+0.59%) |
Aug 07, 2012 | 15.06 | 15.40 | 15.02 | 15.20 | 471,087 | +0.20(+1.32%) |
Aug 06, 2012 | 15.08 | 15.24 | 14.94 | 15.01 | 172,979 | -0.03(-0.17%) |
Aug 03, 2012 | 14.64 | 15.13 | 14.50 | 15.03 | 254,407 | +0.61(+4.25%) |
Aug 02, 2012 | 14.64 | 14.81 | 14.16 | 14.42 | 310,106 | +0.22(+1.57%) |
Aug 01, 2012 | 14.65 | 14.76 | 14.20 | 14.20 | 237,514 | -0.42(-2.88%) |
Jul 31, 2012 | 14.52 | 14.73 | 14.48 | 14.62 | 504,405 | +0.06(+0.39%) |
Jul 30, 2012 | 14.84 | 14.95 | 14.47 | 14.56 | 141,989 | -0.28(-1.89%) |
Jul 27, 2012 | 14.69 | 14.97 | 14.51 | 14.84 | 125,937 | +0.19(+1.26%) |
Jul 26, 2012 | 14.85 | 14.85 | 14.54 | 14.65 | 142,355 | +0.04(+0.26%) |
Jul 25, 2012 | 14.65 | 14.69 | 14.47 | 14.62 | 142,800 | +0.10(+0.66%) |
Jul 24, 2012 | 14.67 | 14.67 | 14.38 | 14.52 | 257,312 | -0.11(-0.74%) |
Jul 23, 2012 | 14.53 | 14.69 | 14.25 | 14.63 | 234,016 | -0.24(-1.59%) |
Jul 20, 2012 | 15.12 | 15.19 | 14.80 | 14.87 | 311,642 | -0.40(-2.59%) |
Jul 19, 2012 | 14.87 | 15.36 | 14.74 | 15.26 | 594,862 | -0.52(-3.31%) |
Jul 18, 2012 | 15.86 | 15.98 | 15.29 | 15.78 | 464,227 | -0.15(-0.96%) |
Jul 17, 2012 | 16.03 | 16.08 | 15.81 | 15.94 | 193,723 | -0.03(-0.16%) |
Jul 16, 2012 | 16.03 | 16.20 | 15.96 | 15.96 | 140,445 | -0.13(-0.79%) |
Jul 13, 2012 | 15.92 | 16.27 | 15.90 | 16.09 | 213,787 | +0.18(+1.16%) |
Jul 12, 2012 | 15.73 | 15.97 | 15.69 | 15.91 | 99,288 | +0.06(+0.36%) |
Jul 11, 2012 | 15.77 | 15.92 | 15.59 | 15.85 | 293,363 | +0.11(+0.73%) |
Jul 10, 2012 | 15.92 | 16.10 | 15.62 | 15.73 | 374,403 | +0.01(+0.08%) |
Jul 09, 2012 | 15.55 | 15.80 | 15.47 | 15.72 | 666,027 | +0.03(+0.20%) |
Jul 06, 2012 | 15.57 | 15.84 | 15.54 | 15.69 | 106,194 | -0.09(-0.57%) |
Jul 05, 2012 | 15.64 | 15.86 | 15.61 | 15.78 | 257,393 | +0.13(+0.82%) |
Jul 03, 2012 | 15.48 | 15.68 | 15.43 | 15.65 | 257,494 | +0.24(+1.57%) |
Jul 02, 2012 | 15.13 | 15.47 | 15.08 | 15.41 | 262,939 | +0.31(+2.03%) |
Jun 29, 2012 | 15.13 | 15.20 | 14.71 | 15.10 | 244,618 | +0.36(+2.42%) |
Jun 28, 2012 | 14.56 | 14.81 | 14.46 | 14.74 | 283,984 | +0.06(+0.39%) |
Jun 27, 2012 | 14.37 | 14.83 | 14.35 | 14.69 | 189,935 | +0.34(+2.40%) |
Jun 26, 2012 | 14.27 | 14.67 | 14.21 | 14.34 | 358,533 | +0.06(+0.45%) |
Jun 25, 2012 | 14.38 | 14.38 | 14.13 | 14.28 | 184,430 | -0.36(-2.48%) |
Jun 22, 2012 | 14.43 | 14.72 | 14.32 | 14.64 | 335,317 | +0.29(+2.00%) |
Jun 21, 2012 | 14.83 | 14.97 | 14.34 | 14.36 | 193,668 | -0.52(-3.47%) |
Jun 20, 2012 | 15.02 | 15.05 | 14.71 | 14.87 | 290,717 | -0.13(-0.85%) |
Jun 19, 2012 | 15.18 | 15.38 | 14.95 | 15.00 | 342,388 | -0.12(-0.80%) |
Jun 18, 2012 | 14.88 | 15.16 | 14.86 | 15.12 | 240,006 | +0.14(+0.94%) |
Jun 15, 2012 | 14.50 | 15.01 | 14.41 | 14.98 | 388,481 | +0.48(+3.30%) |
Jun 14, 2012 | 14.23 | 14.56 | 14.23 | 14.50 | 168,675 | +0.24(+1.70%) |
Jun 13, 2012 | 14.14 | 14.65 | 14.05 | 14.26 | 263,707 | +0.05(+0.36%) |
Jun 12, 2012 | 14.11 | 14.27 | 13.95 | 14.21 | 126,177 | +0.16(+1.14%) |
Jun 11, 2012 | 14.43 | 14.51 | 14.04 | 14.05 | 313,629 | -0.26(-1.78%) |
Jun 08, 2012 | 13.94 | 14.32 | 13.85 | 14.30 | 192,030 | +0.26(+1.86%) |
Jun 07, 2012 | 13.91 | 14.19 | 13.82 | 14.04 | 224,887 | +0.31(+2.28%) |
Jun 06, 2012 | 13.56 | 13.73 | 13.47 | 13.73 | 241,362 | +0.27(+1.99%) |
Jun 05, 2012 | 13.35 | 13.69 | 13.28 | 13.46 | 386,268 | +0.04(+0.33%) |
Jun 04, 2012 | 13.83 | 13.90 | 13.38 | 13.42 | 481,855 | -0.38(-2.73%) |
Jun 01, 2012 | 14.25 | 14.43 | 13.78 | 13.79 | 288,155 | -0.76(-5.22%) |
May 31, 2012 | 14.57 | 14.67 | 14.29 | 14.55 | 194,903 | +0.00(+0.00%) |
May 30, 2012 | 14.43 | 14.67 | 14.33 | 14.55 | 248,613 | -0.09(-0.61%) |
May 29, 2012 | 14.74 | 14.74 | 14.44 | 14.64 | 200,786 | +0.08(+0.53%) |
May 25, 2012 | 14.58 | 14.70 | 14.48 | 14.57 | 142,622 | -0.06(-0.44%) |
May 24, 2012 | 14.63 | 14.69 | 14.40 | 14.63 | 203,562 | +0.06(+0.39%) |
May 23, 2012 | 14.41 | 14.65 | 14.07 | 14.57 | 272,614 | +0.04(+0.26%) |
May 22, 2012 | 14.67 | 14.80 | 14.39 | 14.53 | 292,874 | -0.11(-0.74%) |
May 21, 2012 | 14.70 | 14.90 | 14.55 | 14.64 | 358,626 | +0.01(+0.04%) |
May 18, 2012 | 14.62 | 14.86 | 14.53 | 14.64 | 326,977 | -0.03(-0.22%) |
May 17, 2012 | 14.80 | 15.00 | 14.62 | 14.67 | 282,849 | -0.23(-1.54%) |
May 16, 2012 | 15.23 | 15.29 | 14.90 | 14.90 | 207,598 | -0.23(-1.51%) |
May 15, 2012 | 15.13 | 15.35 | 15.00 | 15.13 | 264,452 | +0.07(+0.46%) |
May 14, 2012 | 15.31 | 15.47 | 15.06 | 15.06 | 357,628 | -0.49(-3.14%) |
May 11, 2012 | 15.85 | 15.86 | 15.52 | 15.54 | 342,233 | -0.49(-3.04%) |
May 10, 2012 | 15.86 | 16.14 | 15.80 | 16.03 | 368,522 | +0.31(+1.97%) |
May 09, 2012 | 15.52 | 15.77 | 15.23 | 15.72 | 396,039 | -0.06(-0.40%) |
May 08, 2012 | 15.83 | 15.97 | 15.63 | 15.78 | 236,371 | -0.20(-1.27%) |
May 07, 2012 | 15.71 | 16.14 | 15.67 | 15.99 | 272,858 | +0.20(+1.24%) |
May 04, 2012 | 15.85 | 15.89 | 15.50 | 15.79 | 364,860 | -0.08(-0.48%) |
May 03, 2012 | 15.54 | 15.97 | 15.51 | 15.87 | 426,638 | +0.35(+2.29%) |
May 02, 2012 | 15.06 | 15.70 | 15.02 | 15.51 | 517,975 | +0.27(+1.74%) |