Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.98 | 23.22 | 22.64 | 22.64 | 72,703 | +0.10(+0.47%) |
Jun 26, 2013 | 21.73 | 22.72 | 21.72 | 22.53 | 0 | +1.22(+5.71%) |
Jun 25, 2013 | 21.53 | 21.73 | 21.02 | 21.32 | 0 | +0.13(+0.60%) |
Jun 24, 2013 | 20.91 | 21.59 | 20.23 | 21.19 | 0 | -0.06(-0.28%) |
Jun 21, 2013 | 21.11 | 21.83 | 20.53 | 21.25 | 182,481 | +0.23(+1.10%) |
Jun 20, 2013 | 21.98 | 21.98 | 20.84 | 21.02 | 0 | -1.53(-6.77%) |
Jun 19, 2013 | 23.73 | 23.73 | 22.54 | 22.54 | 0 | -0.98(-4.16%) |
Jun 18, 2013 | 22.80 | 23.59 | 22.68 | 23.52 | 0 | +0.64(+2.79%) |
Jun 17, 2013 | 23.48 | 23.73 | 22.64 | 22.88 | 0 | -0.40(-1.74%) |
Jun 14, 2013 | 23.73 | 23.73 | 23.10 | 23.29 | 0 | -0.22(-0.96%) |
Jun 13, 2013 | 22.76 | 23.70 | 22.38 | 23.51 | 112,721 | +0.56(+2.45%) |
Jun 12, 2013 | 24.14 | 24.35 | 22.94 | 22.95 | 276,423 | -0.95(-3.99%) |
Jun 11, 2013 | 23.37 | 24.39 | 23.16 | 23.91 | 124,521 | -0.01(-0.05%) |
Jun 10, 2013 | 24.57 | 24.59 | 23.64 | 23.92 | 0 | -0.27(-1.13%) |
Jun 07, 2013 | 23.65 | 24.22 | 23.65 | 24.19 | 0 | +0.98(+4.23%) |
Jun 06, 2013 | 21.46 | 23.21 | 21.46 | 23.21 | 363,041 | +1.36(+6.24%) |
Jun 05, 2013 | 22.35 | 23.45 | 21.55 | 21.84 | 0 | -1.06(-4.61%) |
Jun 04, 2013 | 23.83 | 23.97 | 22.68 | 22.90 | 0 | -0.87(-3.65%) |
Jun 03, 2013 | 24.35 | 24.35 | 22.25 | 23.77 | 711,243 | -0.60(-2.45%) |
May 31, 2013 | 25.20 | 25.40 | 24.36 | 24.36 | 110,530 | -1.05(-4.12%) |
May 30, 2013 | 24.87 | 25.60 | 24.87 | 25.41 | 0 | +0.59(+2.36%) |
May 29, 2013 | 24.98 | 25.18 | 24.09 | 24.82 | 118,070 | -0.56(-2.20%) |
May 28, 2013 | 25.63 | 25.88 | 24.94 | 25.38 | 198,646 | +0.65(+2.65%) |
May 24, 2013 | 24.64 | 24.81 | 24.16 | 24.73 | 0 | -0.23(-0.91%) |
May 23, 2013 | 24.22 | 25.22 | 23.27 | 24.96 | 0 | +0.17(+0.71%) |
May 22, 2013 | 25.16 | 26.22 | 24.38 | 24.78 | 0 | -0.08(-0.32%) |
May 21, 2013 | 24.69 | 25.15 | 24.35 | 24.86 | 0 | +0.33(+1.36%) |
May 20, 2013 | 24.99 | 25.38 | 24.32 | 24.53 | 0 | -0.49(-1.97%) |
May 17, 2013 | 25.15 | 25.22 | 24.48 | 25.02 | 0 | +0.47(+1.91%) |
May 16, 2013 | 25.85 | 25.97 | 24.40 | 24.55 | 348,197 | -1.14(-4.44%) |
May 15, 2013 | 26.46 | 26.73 | 25.32 | 25.69 | 0 | +0.23(+0.92%) |
May 13, 2013 | 24.75 | 25.54 | 24.58 | 25.46 | 0 | +0.97(+3.96%) |
May 10, 2013 | 23.27 | 24.62 | 23.23 | 24.49 | 0 | +1.35(+5.83%) |
May 09, 2013 | 23.38 | 23.48 | 23.10 | 23.14 | 0 | -0.07(-0.30%) |
May 08, 2013 | 23.32 | 23.53 | 22.49 | 23.21 | 0 | +0.07(+0.28%) |
May 07, 2013 | 23.75 | 23.83 | 23.05 | 23.14 | 0 | -0.37(-1.56%) |
May 06, 2013 | 24.03 | 24.18 | 23.24 | 23.51 | 0 | -0.17(-0.74%) |
May 03, 2013 | 23.45 | 23.91 | 23.45 | 23.68 | 0 | +0.68(+2.96%) |
May 02, 2013 | 22.53 | 23.20 | 22.45 | 23.00 | 0 | +0.81(+3.66%) |
May 01, 2013 | 22.35 | 22.94 | 22.13 | 22.19 | 0 | -0.36(-1.60%) |
Apr 30, 2013 | 22.90 | 22.90 | 22.10 | 22.55 | 0 | -0.29(-1.29%) |
Apr 29, 2013 | 23.08 | 23.22 | 22.77 | 22.85 | 155,073 | +0.06(+0.27%) |
Apr 26, 2013 | 22.85 | 22.82 | 22.51 | 22.79 | 170,300 | -0.02(-0.08%) |
Apr 25, 2013 | 22.52 | 22.84 | 22.17 | 22.80 | 259,681 | +0.91(+4.18%) |
Apr 24, 2013 | 23.22 | 23.22 | 21.89 | 21.89 | 0 | -1.33(-5.74%) |
Apr 23, 2013 | 23.74 | 24.19 | 22.98 | 23.22 | 329,858 | +0.16(+0.69%) |
Apr 22, 2013 | 23.04 | 23.48 | 22.68 | 23.06 | 377,680 | +0.49(+2.19%) |
Apr 19, 2013 | 21.48 | 22.64 | 20.54 | 22.57 | 301,921 | +1.93(+9.34%) |
Apr 18, 2013 | 21.48 | 21.49 | 20.33 | 20.64 | 243,140 | -0.74(-3.47%) |
Apr 17, 2013 | 21.56 | 21.56 | 20.48 | 21.38 | 215,259 | -0.12(-0.56%) |
Apr 16, 2013 | 21.32 | 21.50 | 20.74 | 21.50 | 167,301 | +0.83(+4.01%) |
Apr 15, 2013 | 21.91 | 22.13 | 20.18 | 20.67 | 355,541 | -1.22(-5.56%) |
Apr 12, 2013 | 21.30 | 21.92 | 21.04 | 21.89 | 174,092 | +0.42(+1.94%) |
Apr 11, 2013 | 20.93 | 21.62 | 20.93 | 21.47 | 207,203 | +0.66(+3.16%) |
Apr 10, 2013 | 19.97 | 20.84 | 19.97 | 20.81 | 129,106 | +1.05(+5.30%) |
Apr 09, 2013 | 19.64 | 20.04 | 19.63 | 19.77 | 58,124 | +0.22(+1.15%) |
Apr 08, 2013 | 19.70 | 19.70 | 19.16 | 19.54 | 30,980 | -0.04(-0.20%) |
Apr 05, 2013 | 19.24 | 19.58 | 18.88 | 19.58 | 153,223 | -0.03(-0.17%) |
Apr 04, 2013 | 19.53 | 19.90 | 19.23 | 19.61 | 86,173 | +0.15(+0.77%) |
Apr 03, 2013 | 20.32 | 20.32 | 19.18 | 19.46 | 208,937 | -0.60(-3.01%) |
Apr 02, 2013 | 19.63 | 20.27 | 19.63 | 20.07 | 152,618 | +0.66(+3.38%) |
Apr 01, 2013 | 19.74 | 19.93 | 19.30 | 19.41 | 153,139 | -0.18(-0.93%) |
Mar 28, 2013 | 19.04 | 19.63 | 19.04 | 19.59 | 128,501 | +0.64(+3.37%) |
Mar 27, 2013 | 18.41 | 18.96 | 18.21 | 18.96 | 66,068 | +0.47(+2.55%) |
Mar 26, 2013 | 18.65 | 18.65 | 18.36 | 18.48 | 32,025 | -0.01(-0.05%) |
Mar 25, 2013 | 18.83 | 18.85 | 18.19 | 18.49 | 78,922 | -0.13(-0.71%) |
Mar 22, 2013 | 18.43 | 18.63 | 18.43 | 18.63 | 40,381 | +0.22(+1.19%) |
Mar 21, 2013 | 18.55 | 18.57 | 18.29 | 18.41 | 60,598 | -0.23(-1.25%) |
Mar 20, 2013 | 18.59 | 18.75 | 18.40 | 18.64 | 34,307 | +0.40(+2.18%) |
Mar 19, 2013 | 18.51 | 18.64 | 18.08 | 18.24 | 58,272 | -0.11(-0.60%) |
Mar 18, 2013 | 18.52 | 18.54 | 18.04 | 18.35 | 107,715 | -0.20(-1.05%) |
Mar 15, 2013 | 18.84 | 18.84 | 18.51 | 18.55 | 49,815 | -0.30(-1.61%) |
Mar 14, 2013 | 18.73 | 18.89 | 18.64 | 18.85 | 43,521 | +0.19(+1.04%) |
Mar 13, 2013 | 18.71 | 18.78 | 18.48 | 18.66 | 50,752 | -0.15(-0.81%) |
Mar 12, 2013 | 18.54 | 18.83 | 18.49 | 18.81 | 63,542 | +0.19(+1.01%) |
Mar 11, 2013 | 18.62 | 18.64 | 18.43 | 18.62 | 124,040 | +0.05(+0.27%) |
Mar 08, 2013 | 18.49 | 18.59 | 18.21 | 18.57 | 75,750 | +0.26(+1.43%) |
Mar 07, 2013 | 18.46 | 18.46 | 18.10 | 18.31 | 59,101 | +0.10(+0.58%) |
Mar 06, 2013 | 18.25 | 18.29 | 18.04 | 18.20 | 117,910 | +0.23(+1.29%) |
Mar 05, 2013 | 17.80 | 18.08 | 17.68 | 17.97 | 110,426 | +0.40(+2.27%) |
Mar 04, 2013 | 17.11 | 17.57 | 16.91 | 17.57 | 128,213 | +0.45(+2.63%) |
Mar 01, 2013 | 16.46 | 17.12 | 16.44 | 17.12 | 77,040 | +0.40(+2.41%) |
Feb 28, 2013 | 16.82 | 16.90 | 16.66 | 16.72 | 66,805 | +0.28(+1.71%) |
Feb 27, 2013 | 15.84 | 16.60 | 15.84 | 16.44 | 40,077 | +0.52(+3.25%) |
Feb 26, 2013 | 15.99 | 16.10 | 15.75 | 15.92 | 38,079 | -0.39(-2.38%) |
Feb 22, 2013 | 15.94 | 16.31 | 15.94 | 16.31 | 42,592 | +0.49(+3.08%) |
Feb 21, 2013 | 15.89 | 16.04 | 15.62 | 15.82 | 72,050 | -0.19(-1.20%) |
Feb 20, 2013 | 16.35 | 16.50 | 16.01 | 16.01 | 41,391 | -0.31(-1.92%) |
Feb 19, 2013 | 16.20 | 16.36 | 16.11 | 16.33 | 50,348 | +0.06(+0.40%) |
Feb 15, 2013 | 16.27 | 16.27 | 16.12 | 16.26 | 38,764 | -0.04(-0.27%) |
Feb 14, 2013 | 16.37 | 16.40 | 16.05 | 16.31 | 25,342 | -0.07(-0.40%) |
Feb 13, 2013 | 16.18 | 16.44 | 16.18 | 16.37 | 24,849 | +0.18(+1.14%) |
Feb 12, 2013 | 16.29 | 16.35 | 16.18 | 16.19 | 49,135 | -0.13(-0.83%) |
Feb 11, 2013 | 16.65 | 16.68 | 16.29 | 16.32 | 37,711 | -0.14(-0.88%) |
Feb 08, 2013 | 15.84 | 16.50 | 15.82 | 16.47 | 54,408 | +0.33(+2.07%) |
Feb 07, 2013 | 16.41 | 16.51 | 15.94 | 16.13 | 68,703 | -0.34(-2.05%) |
Feb 06, 2013 | 16.69 | 16.77 | 16.34 | 16.47 | 46,324 | +0.19(+1.16%) |
Feb 04, 2013 | 16.64 | 16.69 | 16.18 | 16.28 | 46,688 | -0.44(-2.61%) |
Feb 01, 2013 | 16.48 | 16.90 | 16.48 | 16.72 | 69,083 | +0.43(+2.67%) |
Jan 31, 2013 | 16.03 | 16.42 | 16.03 | 16.28 | 32,405 | +0.17(+1.09%) |
Jan 30, 2013 | 16.35 | 16.47 | 16.11 | 16.11 | 44,834 | -0.26(-1.62%) |
Jan 29, 2013 | 16.18 | 16.41 | 16.04 | 16.37 | 65,848 | +0.08(+0.46%) |
Jan 28, 2013 | 16.46 | 16.55 | 16.23 | 16.30 | 75,446 | -0.06(-0.34%) |
Jan 25, 2013 | 16.14 | 16.40 | 16.06 | 16.35 | 52,750 | +0.31(+1.93%) |
Jan 24, 2013 | 16.00 | 16.39 | 15.93 | 16.04 | 69,892 | +0.04(+0.25%) |
Jan 23, 2013 | 16.31 | 16.40 | 16.00 | 16.00 | 43,741 | -0.22(-1.38%) |
Jan 22, 2013 | 16.14 | 16.23 | 15.92 | 16.23 | 90,606 | +0.11(+0.67%) |
Jan 18, 2013 | 16.23 | 16.23 | 15.89 | 16.12 | 101,993 | +0.05(+0.33%) |
Jan 17, 2013 | 16.23 | 16.23 | 15.86 | 16.07 | 313,629 | -0.03(-0.20%) |
Jan 16, 2013 | 16.46 | 16.61 | 16.06 | 16.10 | 238,595 | -0.36(-2.17%) |
Jan 15, 2013 | 16.26 | 16.48 | 16.04 | 16.46 | 458,572 | +0.21(+1.29%) |
Jan 14, 2013 | 16.06 | 16.35 | 16.06 | 16.25 | 29,810 | +0.04(+0.22%) |
Jan 11, 2013 | 16.45 | 16.45 | 16.10 | 16.21 | 54,056 | -0.24(-1.49%) |
Jan 10, 2013 | 17.27 | 17.27 | 16.15 | 16.46 | 136,505 | +0.02(+0.10%) |
Jan 09, 2013 | 16.18 | 16.45 | 16.05 | 16.44 | 80,571 | +0.46(+2.85%) |
Jan 08, 2013 | 15.81 | 15.99 | 15.65 | 15.99 | 122,283 | +0.15(+0.98%) |
Jan 07, 2013 | 15.62 | 15.84 | 15.54 | 15.83 | 45,871 | +0.21(+1.34%) |
Jan 04, 2013 | 15.51 | 15.73 | 15.51 | 15.62 | 37,707 | +0.22(+1.44%) |
Jan 03, 2013 | 15.45 | 15.60 | 15.12 | 15.40 | 95,383 | -0.00(-0.02%) |
Jan 02, 2013 | 15.17 | 15.40 | 15.05 | 15.40 | 123,256 | +0.92(+6.38%) |
Dec 31, 2012 | 13.75 | 14.48 | 13.75 | 14.48 | 83,751 | +0.44(+3.15%) |
Dec 28, 2012 | 13.94 | 14.28 | 13.92 | 14.04 | 54,480 | -0.31(-2.18%) |
Dec 27, 2012 | 14.48 | 14.48 | 13.89 | 14.35 | 77,264 | -0.14(-0.95%) |
Dec 26, 2012 | 14.69 | 14.69 | 14.24 | 14.48 | 59,061 | -0.12(-0.85%) |
Dec 24, 2012 | 14.50 | 14.63 | 14.48 | 14.61 | 45,299 | -0.10(-0.69%) |
Dec 21, 2012 | 14.46 | 14.77 | 13.99 | 14.71 | 112,665 | -0.21(-1.38%) |
Dec 20, 2012 | 15.06 | 15.06 | 14.72 | 14.92 | 55,085 | -0.01(-0.03%) |
Dec 19, 2012 | 15.39 | 15.48 | 14.82 | 14.92 | 111,603 | -0.28(-1.84%) |
Dec 18, 2012 | 15.14 | 15.31 | 14.93 | 15.20 | 91,439 | +0.27(+1.81%) |
Dec 17, 2012 | 14.90 | 14.93 | 14.73 | 14.93 | 44,362 | +0.25(+1.70%) |
Dec 14, 2012 | 14.81 | 14.97 | 14.61 | 14.68 | 62,657 | -0.18(-1.19%) |
Dec 13, 2012 | 15.25 | 15.28 | 14.77 | 14.86 | 84,744 | -0.37(-2.46%) |
Dec 12, 2012 | 15.55 | 15.55 | 15.16 | 15.23 | 103,039 | -0.10(-0.64%) |
Dec 11, 2012 | 15.06 | 15.38 | 15.05 | 15.33 | 234,363 | +0.45(+3.02%) |
Dec 10, 2012 | 14.49 | 14.98 | 14.49 | 14.88 | 132,745 | +0.42(+2.92%) |
Dec 07, 2012 | 15.05 | 15.05 | 14.38 | 14.46 | 379,902 | -0.10(-0.67%) |
Dec 06, 2012 | 14.68 | 14.83 | 14.56 | 14.56 | 26,960 | -0.14(-0.95%) |
Dec 05, 2012 | 14.81 | 14.81 | 14.46 | 14.70 | 29,887 | -0.11(-0.76%) |
Dec 04, 2012 | 14.76 | 14.83 | 14.65 | 14.81 | 30,832 | -0.04(-0.30%) |
Nov 30, 2012 | 15.14 | 15.14 | 14.77 | 14.85 | 43,613 | -0.25(-1.64%) |
Nov 29, 2012 | 14.76 | 15.14 | 14.76 | 15.10 | 75,110 | +0.55(+3.78%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.88 | 14.55 | 40,037 | +0.08(+0.55%) |
Nov 27, 2012 | 14.61 | 14.70 | 14.37 | 14.47 | 53,403 | -0.11(-0.77%) |
Nov 26, 2012 | 14.71 | 14.71 | 14.28 | 14.58 | 137,274 | -0.07(-0.46%) |
Nov 23, 2012 | 14.68 | 14.68 | 14.52 | 14.65 | 39,701 | +0.37(+2.57%) |
Nov 21, 2012 | 14.44 | 14.52 | 14.29 | 14.29 | 70,501 | +0.06(+0.46%) |
Nov 20, 2012 | 13.70 | 14.22 | 13.67 | 14.22 | 82,105 | +0.49(+3.55%) |
Nov 19, 2012 | 13.74 | 13.74 | 13.31 | 13.73 | 131,316 | +0.43(+3.25%) |
Nov 16, 2012 | 12.67 | 13.41 | 12.48 | 13.30 | 58,080 | +0.63(+5.01%) |
Nov 15, 2012 | 12.96 | 12.96 | 12.32 | 12.67 | 81,865 | -0.21(-1.65%) |
Nov 14, 2012 | 13.64 | 13.64 | 12.84 | 12.88 | 75,462 | -0.60(-4.45%) |
Nov 13, 2012 | 13.34 | 13.70 | 13.34 | 13.48 | 29,206 | +0.02(+0.13%) |
Nov 12, 2012 | 13.42 | 13.74 | 13.36 | 13.46 | 78,017 | +0.47(+3.63%) |
Nov 09, 2012 | 12.49 | 13.26 | 12.24 | 12.99 | 155,665 | +0.31(+2.46%) |
Nov 08, 2012 | 12.86 | 13.17 | 12.62 | 12.68 | 196,139 | -0.30(-2.29%) |
Nov 07, 2012 | 13.28 | 13.41 | 12.70 | 12.97 | 151,084 | -0.67(-4.91%) |
Nov 06, 2012 | 13.81 | 13.93 | 13.57 | 13.64 | 47,849 | -0.04(-0.26%) |
Nov 05, 2012 | 13.28 | 13.70 | 13.27 | 13.68 | 41,491 | +0.38(+2.87%) |
Nov 02, 2012 | 13.96 | 13.96 | 12.95 | 13.30 | 64,547 | -0.59(-4.24%) |
Nov 01, 2012 | 13.45 | 14.08 | 13.41 | 13.89 | 141,354 | +0.45(+3.35%) |
Oct 31, 2012 | 13.93 | 14.16 | 13.33 | 13.44 | 106,782 | -0.72(-5.11%) |
Oct 26, 2012 | 14.52 | 14.16 | 14.16 | 14.16 | 153,759 | -0.25(-1.71%) |
Oct 25, 2012 | 14.17 | 14.73 | 14.17 | 14.40 | 24,269 | +0.01(+0.05%) |
Oct 24, 2012 | 14.58 | 14.77 | 13.94 | 14.40 | 37,867 | +0.05(+0.33%) |
Oct 23, 2012 | 14.61 | 14.61 | 13.91 | 14.35 | 242,263 | -0.78(-5.13%) |
Oct 19, 2012 | 16.04 | 16.04 | 14.98 | 15.13 | 92,231 | -0.96(-5.95%) |
Oct 18, 2012 | 16.48 | 16.49 | 16.05 | 16.08 | 61,776 | -0.40(-2.41%) |
Oct 17, 2012 | 16.23 | 17.02 | 16.13 | 16.48 | 90,453 | +0.38(+2.35%) |
Oct 16, 2012 | 16.00 | 16.10 | 15.84 | 16.10 | 49,411 | +0.38(+2.43%) |
Oct 15, 2012 | 15.49 | 15.75 | 15.44 | 15.72 | 49,399 | +0.18(+1.17%) |
Oct 12, 2012 | 15.95 | 15.95 | 15.49 | 15.54 | 25,966 | -0.26(-1.68%) |
Oct 11, 2012 | 15.72 | 16.07 | 15.48 | 15.80 | 86,970 | +0.22(+1.41%) |
Oct 10, 2012 | 15.73 | 15.88 | 15.40 | 15.58 | 137,162 | -0.28(-1.73%) |
Oct 09, 2012 | 16.46 | 16.58 | 15.83 | 15.86 | 104,616 | -0.63(-3.81%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.46 | 16.49 | 85,488 | -0.34(-2.02%) |
Oct 05, 2012 | 17.38 | 17.38 | 16.70 | 16.83 | 178,297 | +0.12(+0.70%) |
Oct 04, 2012 | 16.79 | 16.95 | 16.61 | 16.71 | 1,082,725 | +0.10(+0.59%) |
Oct 03, 2012 | 16.49 | 16.61 | 16.40 | 16.61 | 116,537 | +0.30(+1.82%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 59,557 | +0.27(+1.70%) |
Oct 01, 2012 | 15.96 | 16.17 | 15.92 | 16.04 | 18,459 | +0.29(+1.87%) |
Sep 28, 2012 | 15.61 | 15.82 | 14.87 | 15.75 | 25,842 | +0.01(+0.09%) |
Sep 27, 2012 | 15.33 | 15.80 | 15.22 | 15.73 | 40,321 | +0.52(+3.41%) |
Sep 26, 2012 | 15.72 | 15.74 | 15.21 | 15.21 | 60,582 | -0.48(-3.07%) |
Sep 25, 2012 | 16.08 | 16.29 | 15.70 | 15.70 | 60,086 | -0.17(-1.07%) |
Sep 24, 2012 | 16.29 | 16.29 | 15.84 | 15.87 | 26,867 | -0.34(-2.07%) |
Sep 21, 2012 | 16.15 | 16.34 | 16.11 | 16.20 | 96,420 | +0.20(+1.22%) |
Sep 20, 2012 | 15.92 | 16.05 | 15.80 | 16.01 | 37,350 | -0.01(-0.07%) |
Sep 19, 2012 | 16.20 | 16.22 | 15.86 | 16.02 | 56,050 | -0.09(-0.54%) |
Sep 18, 2012 | 15.94 | 16.18 | 15.84 | 16.10 | 62,520 | +0.26(+1.63%) |
Sep 17, 2012 | 15.73 | 15.86 | 15.56 | 15.84 | 54,456 | +0.34(+2.20%) |
Sep 14, 2012 | 15.52 | 15.62 | 15.38 | 15.50 | 49,699 | +0.16(+1.02%) |
Sep 13, 2012 | 15.15 | 15.37 | 14.96 | 15.35 | 48,025 | +0.36(+2.43%) |
Sep 12, 2012 | 15.12 | 15.21 | 14.89 | 14.98 | 27,212 | -0.14(-0.91%) |
Sep 11, 2012 | 15.22 | 15.22 | 15.00 | 15.12 | 30,151 | +0.07(+0.45%) |
Sep 10, 2012 | 15.37 | 15.37 | 14.99 | 15.05 | 33,338 | -0.32(-2.10%) |
Sep 07, 2012 | 15.61 | 15.61 | 15.21 | 15.38 | 58,484 | -0.01(-0.03%) |
Sep 06, 2012 | 14.98 | 15.41 | 14.98 | 15.38 | 79,482 | +0.65(+4.43%) |
Sep 05, 2012 | 14.97 | 14.97 | 14.67 | 14.73 | 35,789 | -0.18(-1.22%) |
Sep 04, 2012 | 14.44 | 14.94 | 14.39 | 14.91 | 19,099 | +0.63(+4.42%) |
Aug 31, 2012 | 14.31 | 14.39 | 14.01 | 14.28 | 88,499 | +0.05(+0.32%) |
Aug 30, 2012 | 14.09 | 14.24 | 14.02 | 14.24 | 18,747 | -0.06(-0.40%) |
Aug 29, 2012 | 14.36 | 14.41 | 14.29 | 14.29 | 6,959 | -0.04(-0.31%) |
Aug 27, 2012 | 14.26 | 14.37 | 14.14 | 14.34 | 21,678 | +0.08(+0.59%) |
Aug 24, 2012 | 14.04 | 14.36 | 14.04 | 14.25 | 34,643 | +0.33(+2.40%) |
Aug 23, 2012 | 13.99 | 14.01 | 13.89 | 13.92 | 9,089 | +0.04(+0.30%) |
Aug 22, 2012 | 13.50 | 13.97 | 13.50 | 13.88 | 8,288 | +0.24(+1.75%) |
Aug 21, 2012 | 13.83 | 13.83 | 13.59 | 13.64 | 17,578 | +0.09(+0.66%) |
Aug 20, 2012 | 13.72 | 13.72 | 13.48 | 13.55 | 168,471 | -0.25(-1.85%) |
Aug 17, 2012 | 13.70 | 13.81 | 13.51 | 13.80 | 66,364 | -0.02(-0.16%) |
Aug 16, 2012 | 13.86 | 13.89 | 13.68 | 13.83 | 40,922 | -0.21(-1.46%) |
Aug 15, 2012 | 13.87 | 14.15 | 13.87 | 14.03 | 17,914 | +0.16(+1.18%) |
Aug 14, 2012 | 13.74 | 13.89 | 13.74 | 13.87 | 15,736 | +0.30(+2.25%) |
Aug 13, 2012 | 13.66 | 13.66 | 13.56 | 13.56 | 19,011 | -0.05(-0.35%) |
Aug 10, 2012 | 13.50 | 13.68 | 13.50 | 13.61 | 9,529 | -0.02(-0.16%) |
Aug 09, 2012 | 13.65 | 13.77 | 13.55 | 13.63 | 13,325 | +0.02(+0.17%) |
Aug 08, 2012 | 13.89 | 13.89 | 13.61 | 13.61 | 28,493 | -0.29(-2.12%) |
Aug 07, 2012 | 13.98 | 13.99 | 13.73 | 13.91 | 24,145 | +0.15(+1.07%) |
Aug 06, 2012 | 13.74 | 13.90 | 13.04 | 13.76 | 81,412 | +0.22(+1.61%) |
Aug 03, 2012 | 13.82 | 13.95 | 13.54 | 13.54 | 29,030 | +0.29(+2.22%) |
Aug 02, 2012 | 13.21 | 13.44 | 12.98 | 13.25 | 34,547 | -0.24(-1.78%) |
Aug 01, 2012 | 13.90 | 14.19 | 13.49 | 13.49 | 54,144 | -0.40(-2.86%) |
Jul 31, 2012 | 14.32 | 14.32 | 13.88 | 13.88 | 39,801 | -0.37(-2.58%) |
Jul 30, 2012 | 14.73 | 14.73 | 14.24 | 14.25 | 57,683 | -0.48(-3.28%) |
Jul 27, 2012 | 14.37 | 14.77 | 14.37 | 14.73 | 110,650 | +0.64(+4.55%) |
Jul 26, 2012 | 13.86 | 14.24 | 13.86 | 14.09 | 166,324 | +0.57(+4.25%) |
Jul 25, 2012 | 13.35 | 13.54 | 13.12 | 13.52 | 19,684 | +0.57(+4.40%) |
Jul 24, 2012 | 13.49 | 13.49 | 12.95 | 12.95 | 46,007 | -0.46(-3.44%) |
Jul 23, 2012 | 13.33 | 13.41 | 12.86 | 13.41 | 207,655 | -0.33(-2.41%) |
Jul 20, 2012 | 13.73 | 13.74 | 13.70 | 13.74 | 5,605 | -0.27(-1.91%) |
Jul 19, 2012 | 14.18 | 14.18 | 13.83 | 14.01 | 36,766 | -0.15(-1.03%) |
Jul 18, 2012 | 14.02 | 14.27 | 14.02 | 14.15 | 46,696 | +0.16(+1.14%) |
Jul 17, 2012 | 13.92 | 14.04 | 13.53 | 13.99 | 83,943 | +0.32(+2.35%) |
Jul 16, 2012 | 13.49 | 13.78 | 13.23 | 13.67 | 67,277 | +0.23(+1.75%) |
Jul 13, 2012 | 13.45 | 13.57 | 13.42 | 13.44 | 21,350 | +0.12(+0.88%) |
Jul 12, 2012 | 12.79 | 13.32 | 12.64 | 13.32 | 51,141 | +0.28(+2.13%) |
Jul 11, 2012 | 13.00 | 13.23 | 12.85 | 13.04 | 43,853 | -0.24(-1.82%) |
Jul 10, 2012 | 13.97 | 13.97 | 13.28 | 13.29 | 108,408 | -0.50(-3.62%) |
Jul 09, 2012 | 13.79 | 13.80 | 13.59 | 13.79 | 39,224 | +0.19(+1.40%) |
Jul 06, 2012 | 13.68 | 13.70 | 13.52 | 13.60 | 47,905 | -0.36(-2.59%) |
Jul 05, 2012 | 14.11 | 14.11 | 13.77 | 13.96 | 58,548 | +0.04(+0.27%) |
Jul 03, 2012 | 13.85 | 14.06 | 13.74 | 13.92 | 51,653 | +0.21(+1.55%) |