Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.37 | 16.46 | 16.05 | 16.33 | 7,551,404 | -0.13(-0.77%) |
Jun 27, 2013 | 16.19 | 16.53 | 16.07 | 16.46 | 957,492 | +0.45(+2.79%) |
Jun 26, 2013 | 16.17 | 16.24 | 15.90 | 16.02 | 899,841 | +0.08(+0.53%) |
Jun 25, 2013 | 15.87 | 16.03 | 15.63 | 15.93 | 1,733,266 | +0.30(+1.90%) |
Jun 24, 2013 | 15.93 | 15.99 | 15.51 | 15.63 | 2,200,651 | -0.58(-3.60%) |
Jun 21, 2013 | 16.74 | 16.82 | 16.03 | 16.22 | 1,775,901 | -0.42(-2.55%) |
Jun 20, 2013 | 17.16 | 17.23 | 16.58 | 16.64 | 1,328,001 | -0.89(-5.09%) |
Jun 19, 2013 | 17.84 | 17.95 | 17.48 | 17.54 | 630,621 | -0.32(-1.81%) |
Jun 18, 2013 | 17.63 | 17.87 | 17.53 | 17.86 | 537,885 | +0.30(+1.69%) |
Jun 17, 2013 | 17.61 | 17.63 | 17.37 | 17.56 | 743,663 | +0.19(+1.07%) |
Jun 14, 2013 | 17.59 | 17.69 | 17.25 | 17.38 | 647,205 | -0.23(-1.30%) |
Jun 13, 2013 | 17.00 | 17.62 | 16.89 | 17.60 | 793,124 | +0.61(+3.56%) |
Jun 12, 2013 | 17.45 | 17.52 | 16.91 | 17.00 | 652,362 | -0.27(-1.54%) |
Jun 11, 2013 | 17.46 | 17.56 | 17.01 | 17.26 | 1,403,045 | -0.58(-3.27%) |
Jun 10, 2013 | 17.97 | 17.98 | 17.77 | 17.85 | 600,453 | -0.10(-0.56%) |
Jun 07, 2013 | 17.89 | 18.06 | 17.63 | 17.95 | 864,614 | +0.16(+0.93%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.26 | 17.78 | 2,050,798 | +0.12(+0.69%) |
Jun 05, 2013 | 18.04 | 18.11 | 17.66 | 17.66 | 1,223,492 | -0.50(-2.73%) |
Jun 04, 2013 | 18.42 | 18.73 | 18.06 | 18.16 | 1,048,477 | -0.31(-1.66%) |
Jun 03, 2013 | 18.77 | 18.77 | 18.18 | 18.47 | 1,279,796 | -0.22(-1.16%) |
May 31, 2013 | 18.56 | 19.32 | 18.50 | 18.68 | 1,189,755 | -0.05(-0.25%) |
May 30, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 848,280 | +0.35(+1.93%) |
May 29, 2013 | 18.25 | 18.49 | 18.18 | 18.38 | 722,226 | -0.07(-0.37%) |
May 28, 2013 | 18.50 | 18.75 | 18.28 | 18.44 | 720,943 | +0.27(+1.51%) |
May 24, 2013 | 18.09 | 18.30 | 17.93 | 18.17 | 777,228 | -0.31(-1.66%) |
May 23, 2013 | 18.02 | 18.55 | 17.83 | 18.48 | 1,264,643 | +0.13(+0.69%) |
May 22, 2013 | 18.51 | 18.87 | 18.23 | 18.35 | 1,636,785 | -0.18(-1.00%) |
May 21, 2013 | 18.51 | 18.76 | 18.20 | 18.53 | 1,689,388 | +0.57(+3.18%) |
May 20, 2013 | 18.03 | 18.21 | 17.84 | 17.96 | 1,695,729 | -0.12(-0.64%) |
May 17, 2013 | 17.75 | 18.19 | 17.75 | 18.08 | 1,438,179 | +0.48(+2.70%) |
May 16, 2013 | 17.63 | 17.82 | 17.53 | 17.60 | 867,579 | -0.07(-0.39%) |
May 15, 2013 | 17.32 | 17.79 | 17.29 | 17.67 | 973,110 | +0.50(+2.89%) |
May 13, 2013 | 17.00 | 17.19 | 16.89 | 17.18 | 1,276,842 | +0.15(+0.87%) |
May 10, 2013 | 17.13 | 17.22 | 16.76 | 17.03 | 1,259,798 | -0.12(-0.68%) |
May 09, 2013 | 17.30 | 17.40 | 17.10 | 17.14 | 1,027,913 | -0.15(-0.89%) |
May 08, 2013 | 17.16 | 17.46 | 17.12 | 17.30 | 1,291,205 | +0.12(+0.71%) |
May 07, 2013 | 17.22 | 17.42 | 16.95 | 17.18 | 1,098,270 | +0.03(+0.15%) |
May 06, 2013 | 17.11 | 17.36 | 17.03 | 17.15 | 874,145 | +0.07(+0.40%) |
May 03, 2013 | 17.08 | 17.82 | 16.97 | 17.08 | 1,191,794 | +0.26(+1.54%) |
May 02, 2013 | 16.81 | 17.17 | 16.77 | 16.82 | 1,461,608 | +0.11(+0.66%) |
May 01, 2013 | 17.13 | 17.69 | 16.45 | 16.71 | 3,292,756 | -1.51(-8.27%) |
Apr 30, 2013 | 17.95 | 18.22 | 17.76 | 18.22 | 1,111,657 | +0.21(+1.17%) |
Apr 29, 2013 | 17.87 | 18.19 | 17.78 | 18.01 | 1,121,864 | +0.19(+1.07%) |
Apr 26, 2013 | 18.02 | 18.14 | 17.69 | 17.82 | 935,563 | -0.32(-1.78%) |
Apr 25, 2013 | 18.10 | 18.28 | 17.94 | 18.14 | 789,680 | +0.10(+0.56%) |
Apr 24, 2013 | 17.70 | 18.13 | 17.68 | 18.04 | 1,237,839 | +0.42(+2.40%) |
Apr 23, 2013 | 17.24 | 17.74 | 17.24 | 17.62 | 1,979,456 | +0.68(+3.99%) |
Apr 22, 2013 | 16.91 | 17.03 | 16.65 | 16.94 | 1,340,540 | +0.01(+0.03%) |
Apr 19, 2013 | 17.11 | 17.31 | 16.72 | 16.93 | 1,395,868 | -0.06(-0.34%) |
Apr 18, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 1,551,445 | -0.21(-1.23%) |
Apr 17, 2013 | 17.77 | 17.79 | 17.06 | 17.20 | 1,808,204 | -0.81(-4.52%) |
Apr 16, 2013 | 18.13 | 18.18 | 17.61 | 18.02 | 1,371,692 | +0.20(+1.10%) |
Apr 15, 2013 | 18.88 | 19.05 | 17.66 | 17.82 | 1,502,182 | -1.28(-6.69%) |
Apr 12, 2013 | 19.08 | 19.43 | 18.91 | 19.10 | 997,003 | -0.15(-0.80%) |
Apr 11, 2013 | 19.30 | 19.62 | 19.16 | 19.25 | 1,485,257 | -0.14(-0.74%) |
Apr 10, 2013 | 18.92 | 19.54 | 18.85 | 19.40 | 1,617,066 | +0.52(+2.74%) |
Apr 09, 2013 | 18.62 | 19.03 | 18.55 | 18.88 | 1,260,182 | +0.24(+1.30%) |
Apr 08, 2013 | 18.43 | 18.65 | 18.24 | 18.63 | 637,948 | +0.25(+1.35%) |
Apr 05, 2013 | 17.88 | 18.51 | 17.86 | 18.39 | 694,867 | +0.14(+0.75%) |
Apr 04, 2013 | 18.43 | 18.46 | 18.18 | 18.25 | 1,404,462 | -0.12(-0.66%) |
Apr 03, 2013 | 18.97 | 19.18 | 18.12 | 18.37 | 1,504,495 | -0.71(-3.74%) |
Apr 02, 2013 | 18.95 | 19.21 | 18.78 | 19.08 | 1,678,575 | +0.24(+1.29%) |
Apr 01, 2013 | 19.35 | 19.36 | 18.76 | 18.84 | 870,574 | -0.51(-2.65%) |
Mar 28, 2013 | 19.09 | 19.41 | 19.07 | 19.35 | 952,875 | +0.30(+1.58%) |
Mar 27, 2013 | 18.88 | 19.11 | 18.70 | 19.05 | 1,401,460 | +0.04(+0.19%) |
Mar 26, 2013 | 19.09 | 19.16 | 18.90 | 19.02 | 420,965 | -0.06(-0.31%) |
Mar 25, 2013 | 19.23 | 19.40 | 18.91 | 19.07 | 739,092 | -0.10(-0.50%) |
Mar 22, 2013 | 19.23 | 19.33 | 18.93 | 19.17 | 828,567 | +0.20(+1.06%) |
Mar 21, 2013 | 19.01 | 19.28 | 18.85 | 18.97 | 1,205,502 | -0.23(-1.18%) |
Mar 20, 2013 | 18.68 | 19.25 | 18.68 | 19.19 | 760,016 | +0.64(+3.45%) |
Mar 19, 2013 | 18.68 | 19.17 | 18.27 | 18.56 | 1,946,898 | -0.06(-0.34%) |
Mar 18, 2013 | 18.55 | 18.90 | 18.49 | 18.62 | 1,003,437 | -0.31(-1.62%) |
Mar 15, 2013 | 18.77 | 18.93 | 18.60 | 18.93 | 1,253,463 | +0.09(+0.48%) |
Mar 14, 2013 | 18.47 | 18.88 | 18.44 | 18.84 | 1,139,949 | +0.41(+2.24%) |
Mar 13, 2013 | 18.47 | 18.57 | 18.34 | 18.42 | 520,507 | -0.07(-0.37%) |
Mar 12, 2013 | 18.30 | 18.49 | 18.16 | 18.49 | 813,180 | +0.18(+0.98%) |
Mar 11, 2013 | 18.28 | 18.43 | 18.22 | 18.31 | 610,790 | -0.03(-0.17%) |
Mar 08, 2013 | 18.05 | 18.37 | 17.95 | 18.34 | 857,188 | +0.49(+2.75%) |
Mar 07, 2013 | 17.69 | 18.00 | 17.69 | 17.85 | 870,040 | +0.21(+1.20%) |
Mar 06, 2013 | 17.56 | 17.66 | 17.39 | 17.64 | 981,497 | +0.14(+0.78%) |
Mar 05, 2013 | 17.20 | 17.72 | 17.20 | 17.50 | 1,263,589 | +0.42(+2.44%) |
Mar 04, 2013 | 17.06 | 17.21 | 16.93 | 17.09 | 963,949 | -0.01(-0.03%) |
Mar 01, 2013 | 17.21 | 17.29 | 16.82 | 17.09 | 1,934,206 | -0.31(-1.79%) |
Feb 28, 2013 | 17.59 | 17.64 | 17.30 | 17.40 | 882,282 | -0.04(-0.21%) |
Feb 27, 2013 | 16.80 | 17.63 | 16.74 | 17.44 | 1,411,993 | +0.58(+3.45%) |
Feb 26, 2013 | 17.10 | 17.61 | 16.80 | 16.86 | 2,852,957 | -0.03(-0.16%) |
Feb 25, 2013 | 17.98 | 17.98 | 16.48 | 16.89 | 3,673,244 | -1.17(-6.47%) |
Feb 22, 2013 | 17.77 | 18.06 | 17.66 | 18.05 | 918,616 | +0.46(+2.64%) |
Feb 21, 2013 | 17.87 | 17.90 | 17.52 | 17.59 | 1,139,629 | -0.39(-2.17%) |
Feb 20, 2013 | 18.57 | 18.61 | 17.97 | 17.98 | 508,004 | -0.59(-3.19%) |
Feb 19, 2013 | 18.40 | 18.61 | 18.35 | 18.57 | 562,326 | +0.27(+1.50%) |
Feb 15, 2013 | 18.41 | 18.50 | 18.23 | 18.30 | 649,329 | -0.13(-0.69%) |
Feb 14, 2013 | 18.24 | 18.51 | 18.23 | 18.42 | 963,949 | +0.09(+0.49%) |
Feb 13, 2013 | 18.02 | 18.35 | 17.95 | 18.33 | 932,817 | +0.38(+2.09%) |
Feb 12, 2013 | 17.79 | 17.97 | 17.65 | 17.96 | 923,374 | +0.12(+0.68%) |
Feb 11, 2013 | 17.46 | 17.85 | 17.44 | 17.84 | 561,883 | +0.38(+2.18%) |
Feb 08, 2013 | 17.67 | 17.73 | 17.18 | 17.46 | 2,122,201 | -0.23(-1.31%) |
Feb 07, 2013 | 17.65 | 17.75 | 17.60 | 17.69 | 927,981 | -0.01(-0.06%) |
Feb 06, 2013 | 17.66 | 17.81 | 17.60 | 17.70 | 494,268 | +0.21(+1.18%) |
Feb 04, 2013 | 17.69 | 17.83 | 17.33 | 17.49 | 605,952 | -0.41(-2.30%) |
Feb 01, 2013 | 17.90 | 18.06 | 17.70 | 17.91 | 505,083 | +0.14(+0.80%) |
Jan 31, 2013 | 17.58 | 17.86 | 17.51 | 17.76 | 401,209 | +0.11(+0.60%) |
Jan 30, 2013 | 17.81 | 17.81 | 17.52 | 17.66 | 1,412,739 | -0.13(-0.74%) |
Jan 29, 2013 | 17.51 | 17.81 | 17.44 | 17.79 | 1,016,303 | +0.25(+1.42%) |
Jan 28, 2013 | 17.57 | 17.63 | 17.38 | 17.54 | 546,861 | -0.04(-0.21%) |
Jan 25, 2013 | 17.48 | 17.59 | 17.23 | 17.58 | 810,047 | +0.22(+1.28%) |
Jan 24, 2013 | 17.42 | 17.51 | 17.23 | 17.36 | 360,993 | -0.03(-0.15%) |
Jan 23, 2013 | 17.31 | 17.44 | 17.21 | 17.38 | 297,084 | +0.03(+0.15%) |
Jan 22, 2013 | 17.11 | 17.38 | 17.08 | 17.36 | 669,093 | +0.22(+1.26%) |
Jan 18, 2013 | 17.17 | 17.22 | 16.83 | 17.14 | 1,072,861 | -0.05(-0.31%) |
Jan 17, 2013 | 17.03 | 17.37 | 16.98 | 17.19 | 537,694 | +0.22(+1.31%) |
Jan 16, 2013 | 16.74 | 17.08 | 16.74 | 16.97 | 502,549 | +0.10(+0.59%) |
Jan 15, 2013 | 16.54 | 16.87 | 16.54 | 16.87 | 558,255 | +0.12(+0.73%) |
Jan 14, 2013 | 17.24 | 17.31 | 16.61 | 16.75 | 1,147,096 | -0.53(-3.06%) |
Jan 11, 2013 | 17.01 | 17.30 | 16.89 | 17.28 | 1,244,982 | +0.26(+1.52%) |
Jan 10, 2013 | 16.99 | 17.17 | 16.69 | 17.02 | 1,226,790 | +0.16(+0.97%) |
Jan 09, 2013 | 17.11 | 17.16 | 16.83 | 16.85 | 701,189 | -0.16(-0.93%) |
Jan 08, 2013 | 16.96 | 17.17 | 16.67 | 17.01 | 1,408,849 | -0.02(-0.09%) |
Jan 07, 2013 | 16.75 | 17.15 | 16.73 | 17.03 | 1,246,962 | +0.17(+1.01%) |
Jan 04, 2013 | 16.78 | 16.97 | 16.65 | 16.86 | 407,085 | +0.13(+0.78%) |
Jan 03, 2013 | 16.54 | 16.85 | 16.50 | 16.73 | 1,491,395 | +0.18(+1.12%) |
Jan 02, 2013 | 16.32 | 16.54 | 16.24 | 16.54 | 964,919 | +0.49(+3.06%) |
Dec 31, 2012 | 15.47 | 16.08 | 15.40 | 16.05 | 493,555 | +0.57(+3.69%) |
Dec 28, 2012 | 15.48 | 15.62 | 15.41 | 15.48 | 336,660 | -0.16(-1.01%) |
Dec 27, 2012 | 15.79 | 15.81 | 15.38 | 15.64 | 533,654 | -0.15(-0.97%) |
Dec 26, 2012 | 15.87 | 16.00 | 15.74 | 15.79 | 341,977 | -0.04(-0.27%) |
Dec 24, 2012 | 15.85 | 15.85 | 15.68 | 15.83 | 194,833 | +0.06(+0.37%) |
Dec 21, 2012 | 15.76 | 16.20 | 15.52 | 15.78 | 1,075,429 | -0.30(-1.84%) |
Dec 20, 2012 | 16.10 | 16.14 | 15.92 | 16.07 | 505,918 | -0.01(-0.07%) |
Dec 19, 2012 | 16.04 | 16.31 | 15.88 | 16.08 | 672,367 | +0.07(+0.46%) |
Dec 18, 2012 | 15.80 | 16.01 | 15.73 | 16.01 | 506,384 | +0.22(+1.37%) |
Dec 17, 2012 | 15.68 | 15.81 | 15.53 | 15.79 | 881,101 | +0.17(+1.08%) |
Dec 14, 2012 | 15.68 | 15.85 | 15.61 | 15.62 | 458,285 | -0.11(-0.67%) |
Dec 13, 2012 | 15.71 | 15.83 | 15.56 | 15.73 | 764,607 | +0.07(+0.47%) |
Dec 12, 2012 | 15.86 | 15.97 | 15.61 | 15.65 | 971,399 | -0.15(-0.97%) |
Dec 11, 2012 | 15.36 | 15.81 | 15.27 | 15.81 | 1,311,773 | +0.57(+3.71%) |
Dec 10, 2012 | 15.12 | 15.31 | 15.04 | 15.24 | 687,562 | +0.13(+0.87%) |
Dec 07, 2012 | 14.65 | 15.26 | 14.55 | 15.11 | 1,356,846 | +0.52(+3.55%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.46 | 14.59 | 1,234,275 | -0.57(-3.73%) |
Dec 05, 2012 | 15.11 | 15.32 | 14.85 | 15.16 | 752,449 | +0.10(+0.67%) |
Dec 04, 2012 | 14.95 | 15.20 | 14.86 | 15.06 | 577,992 | -0.11(-0.73%) |
Nov 30, 2012 | 15.18 | 15.33 | 15.08 | 15.17 | 926,726 | +0.05(+0.35%) |
Nov 29, 2012 | 14.84 | 15.14 | 14.77 | 15.12 | 718,923 | +0.43(+2.95%) |
Nov 28, 2012 | 14.54 | 14.71 | 14.40 | 14.68 | 503,864 | +0.02(+0.14%) |
Nov 27, 2012 | 14.62 | 14.86 | 14.55 | 14.66 | 491,711 | +0.05(+0.36%) |
Nov 26, 2012 | 14.61 | 14.78 | 14.48 | 14.61 | 495,096 | -0.07(-0.50%) |
Nov 23, 2012 | 14.48 | 14.70 | 14.43 | 14.68 | 261,159 | +0.31(+2.17%) |
Nov 21, 2012 | 14.08 | 14.40 | 14.08 | 14.37 | 355,608 | +0.07(+0.52%) |
Nov 20, 2012 | 14.20 | 14.36 | 14.08 | 14.30 | 627,047 | +0.02(+0.15%) |
Nov 19, 2012 | 14.21 | 14.37 | 14.10 | 14.28 | 717,430 | +0.35(+2.50%) |
Nov 16, 2012 | 14.11 | 14.13 | 13.78 | 13.93 | 878,563 | -0.15(-1.09%) |
Nov 15, 2012 | 14.31 | 14.49 | 14.02 | 14.08 | 838,227 | -0.27(-1.91%) |
Nov 14, 2012 | 14.68 | 14.83 | 14.33 | 14.36 | 645,218 | -0.31(-2.09%) |
Nov 13, 2012 | 14.60 | 14.95 | 14.46 | 14.66 | 526,325 | -0.14(-0.96%) |
Nov 12, 2012 | 14.92 | 14.96 | 14.69 | 14.80 | 388,618 | -0.01(-0.04%) |
Nov 09, 2012 | 14.54 | 15.04 | 14.52 | 14.81 | 493,241 | +0.18(+1.23%) |
Nov 08, 2012 | 14.83 | 15.01 | 14.56 | 14.63 | 1,053,917 | -0.20(-1.32%) |
Nov 07, 2012 | 15.42 | 15.42 | 14.79 | 14.83 | 1,314,533 | -0.75(-4.82%) |
Nov 06, 2012 | 15.28 | 15.93 | 15.21 | 15.58 | 1,032,531 | +0.08(+0.51%) |
Nov 05, 2012 | 15.49 | 15.85 | 15.35 | 15.50 | 547,249 | +0.02(+0.10%) |
Nov 02, 2012 | 15.82 | 16.13 | 15.45 | 15.48 | 725,203 | -0.20(-1.28%) |
Nov 01, 2012 | 15.15 | 15.94 | 14.96 | 15.68 | 1,260,843 | +0.61(+4.03%) |
Oct 31, 2012 | 15.54 | 15.66 | 14.85 | 15.07 | 1,561,792 | -0.57(-3.65%) |
Oct 26, 2012 | 15.65 | 15.64 | 15.64 | 15.64 | 487,936 | +0.00(+0.00%) |
Oct 25, 2012 | 15.64 | 15.70 | 15.37 | 15.64 | 362,732 | +0.20(+1.27%) |
Oct 24, 2012 | 15.62 | 15.65 | 15.32 | 15.45 | 625,911 | -0.04(-0.27%) |
Oct 23, 2012 | 15.33 | 15.69 | 15.09 | 15.49 | 801,231 | -0.46(-2.88%) |
Oct 19, 2012 | 16.29 | 16.31 | 15.85 | 15.95 | 551,538 | -0.51(-3.11%) |
Oct 18, 2012 | 16.29 | 16.58 | 16.16 | 16.46 | 1,007,039 | +0.17(+1.07%) |
Oct 17, 2012 | 16.02 | 16.38 | 15.90 | 16.29 | 787,920 | +0.40(+2.53%) |
Oct 16, 2012 | 15.81 | 16.09 | 15.81 | 15.89 | 637,233 | -0.01(-0.03%) |
Oct 15, 2012 | 15.80 | 15.96 | 15.63 | 15.89 | 584,716 | +0.14(+0.91%) |
Oct 12, 2012 | 16.21 | 16.33 | 15.66 | 15.75 | 860,709 | -0.55(-3.37%) |
Oct 11, 2012 | 16.47 | 16.53 | 16.25 | 16.30 | 618,607 | +0.14(+0.85%) |
Oct 10, 2012 | 15.99 | 16.17 | 15.83 | 16.16 | 803,656 | +0.15(+0.92%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.97 | 16.01 | 528,394 | -0.10(-0.59%) |
Oct 08, 2012 | 16.08 | 16.24 | 15.98 | 16.11 | 937,749 | -0.16(-0.97%) |
Oct 05, 2012 | 16.43 | 16.64 | 16.16 | 16.27 | 841,668 | +0.05(+0.29%) |
Oct 04, 2012 | 16.02 | 16.29 | 15.82 | 16.22 | 899,808 | +0.36(+2.27%) |
Oct 03, 2012 | 16.01 | 16.11 | 15.80 | 15.86 | 809,105 | -0.10(-0.60%) |
Oct 02, 2012 | 15.99 | 16.12 | 15.81 | 15.96 | 607,031 | +0.09(+0.57%) |
Oct 01, 2012 | 14.92 | 16.09 | 14.92 | 15.87 | 1,572,777 | +0.34(+2.21%) |
Sep 28, 2012 | 15.58 | 15.65 | 15.34 | 15.52 | 829,383 | -0.17(-1.11%) |
Sep 27, 2012 | 15.47 | 15.98 | 15.34 | 15.70 | 1,499,591 | +0.38(+2.45%) |
Sep 26, 2012 | 15.58 | 15.66 | 15.14 | 15.32 | 741,140 | -0.29(-1.83%) |
Sep 25, 2012 | 16.42 | 16.49 | 15.59 | 15.61 | 938,188 | -0.74(-4.52%) |
Sep 24, 2012 | 16.38 | 16.64 | 16.30 | 16.35 | 459,733 | -0.22(-1.31%) |
Sep 21, 2012 | 17.07 | 17.11 | 16.55 | 16.56 | 1,142,133 | -0.27(-1.63%) |
Sep 20, 2012 | 16.53 | 17.01 | 16.48 | 16.84 | 1,014,880 | +0.13(+0.79%) |
Sep 19, 2012 | 16.33 | 16.73 | 16.26 | 16.71 | 1,045,805 | +0.40(+2.46%) |
Sep 18, 2012 | 16.50 | 16.67 | 16.22 | 16.30 | 748,938 | -0.23(-1.37%) |
Sep 17, 2012 | 16.78 | 16.78 | 16.27 | 16.53 | 737,122 | -0.36(-2.16%) |
Sep 14, 2012 | 16.38 | 16.97 | 16.36 | 16.90 | 1,153,686 | +0.48(+2.90%) |
Sep 13, 2012 | 16.25 | 16.47 | 15.99 | 16.42 | 732,789 | +0.17(+1.04%) |
Sep 12, 2012 | 16.29 | 16.32 | 15.96 | 16.25 | 616,207 | +0.13(+0.79%) |
Sep 11, 2012 | 16.24 | 16.37 | 16.06 | 16.13 | 737,050 | -0.08(-0.49%) |
Sep 10, 2012 | 15.98 | 16.58 | 15.98 | 16.20 | 1,685,616 | +0.15(+0.95%) |
Sep 07, 2012 | 14.50 | 16.09 | 14.37 | 16.05 | 1,267,906 | +0.66(+4.25%) |
Sep 06, 2012 | 14.88 | 15.46 | 14.85 | 15.40 | 966,094 | +0.66(+4.44%) |
Sep 05, 2012 | 14.51 | 14.85 | 14.42 | 14.74 | 617,388 | +0.28(+1.94%) |
Sep 04, 2012 | 14.25 | 14.53 | 13.97 | 14.46 | 499,733 | +0.15(+1.03%) |
Aug 31, 2012 | 14.42 | 14.56 | 14.18 | 14.31 | 560,320 | +0.05(+0.33%) |
Aug 30, 2012 | 14.50 | 14.59 | 14.22 | 14.27 | 492,822 | -0.39(-2.63%) |
Aug 29, 2012 | 14.63 | 14.71 | 14.50 | 14.65 | 431,266 | -0.02(-0.11%) |
Aug 27, 2012 | 14.54 | 14.86 | 14.43 | 14.67 | 636,809 | +0.23(+1.57%) |
Aug 24, 2012 | 14.66 | 14.71 | 14.42 | 14.44 | 763,614 | -0.27(-1.83%) |
Aug 23, 2012 | 14.86 | 14.90 | 14.63 | 14.71 | 734,780 | -0.18(-1.21%) |
Aug 22, 2012 | 15.02 | 15.05 | 14.78 | 14.89 | 833,129 | -0.20(-1.30%) |
Aug 21, 2012 | 14.91 | 15.27 | 14.91 | 15.08 | 1,040,759 | +0.25(+1.71%) |
Aug 20, 2012 | 15.32 | 15.33 | 14.77 | 14.83 | 1,132,768 | -0.54(-3.51%) |
Aug 17, 2012 | 15.11 | 15.39 | 15.07 | 15.37 | 378,031 | +0.27(+1.78%) |
Aug 16, 2012 | 14.97 | 15.15 | 14.86 | 15.10 | 683,135 | +0.12(+0.81%) |
Aug 15, 2012 | 14.89 | 15.10 | 14.79 | 14.98 | 1,104,270 | +0.08(+0.57%) |
Aug 14, 2012 | 14.87 | 15.01 | 14.76 | 14.89 | 646,414 | +0.15(+1.04%) |
Aug 13, 2012 | 14.88 | 14.97 | 14.32 | 14.74 | 1,304,263 | -0.21(-1.41%) |
Aug 10, 2012 | 14.81 | 15.02 | 14.74 | 14.95 | 749,950 | +0.06(+0.39%) |
Aug 09, 2012 | 14.57 | 14.92 | 14.51 | 14.89 | 616,955 | +0.34(+2.36%) |
Aug 08, 2012 | 14.40 | 14.61 | 14.09 | 14.55 | 796,709 | +0.11(+0.73%) |
Aug 07, 2012 | 14.36 | 14.71 | 14.21 | 14.45 | 1,285,172 | +0.30(+2.09%) |
Aug 06, 2012 | 13.69 | 14.26 | 13.67 | 14.15 | 1,346,285 | +0.54(+3.96%) |
Aug 03, 2012 | 13.54 | 13.80 | 13.52 | 13.61 | 1,292,016 | +0.46(+3.49%) |
Aug 02, 2012 | 13.45 | 13.85 | 12.98 | 13.15 | 1,311,862 | -0.33(-2.43%) |
Aug 01, 2012 | 13.73 | 13.84 | 13.34 | 13.48 | 1,925,734 | -0.33(-2.37%) |
Jul 31, 2012 | 14.00 | 15.04 | 12.96 | 13.81 | 3,719,414 | -0.76(-5.22%) |
Jul 30, 2012 | 14.80 | 15.07 | 14.32 | 14.57 | 1,749,137 | -0.18(-1.22%) |
Jul 27, 2012 | 14.15 | 14.81 | 14.05 | 14.75 | 1,367,294 | +0.71(+5.04%) |
Jul 26, 2012 | 13.62 | 14.11 | 13.50 | 14.04 | 1,083,882 | +0.74(+5.60%) |
Jul 25, 2012 | 13.19 | 13.46 | 12.99 | 13.29 | 1,161,448 | +0.24(+1.86%) |
Jul 24, 2012 | 13.80 | 13.83 | 12.94 | 13.05 | 1,475,463 | -0.72(-5.25%) |
Jul 23, 2012 | 13.71 | 13.92 | 13.46 | 13.77 | 724,145 | -0.38(-2.65%) |
Jul 20, 2012 | 14.19 | 14.37 | 14.02 | 14.15 | 919,187 | -0.26(-1.80%) |
Jul 19, 2012 | 14.70 | 14.76 | 14.38 | 14.41 | 1,038,900 | -0.23(-1.55%) |
Jul 18, 2012 | 14.03 | 14.76 | 14.01 | 14.64 | 631,042 | +0.48(+3.36%) |
Jul 17, 2012 | 14.01 | 14.20 | 13.78 | 14.16 | 609,747 | +0.25(+1.78%) |
Jul 16, 2012 | 14.02 | 14.12 | 13.58 | 13.91 | 749,585 | -0.27(-1.94%) |
Jul 13, 2012 | 14.07 | 14.32 | 14.05 | 14.19 | 844,729 | +0.21(+1.47%) |
Jul 12, 2012 | 13.73 | 14.11 | 13.46 | 13.98 | 907,746 | +0.10(+0.68%) |
Jul 11, 2012 | 13.84 | 14.16 | 13.78 | 13.88 | 1,022,065 | +0.07(+0.54%) |
Jul 10, 2012 | 14.39 | 14.53 | 13.70 | 13.81 | 970,899 | -0.38(-2.68%) |
Jul 09, 2012 | 14.28 | 14.41 | 13.97 | 14.19 | 1,159,953 | -0.13(-0.92%) |
Jul 06, 2012 | 14.36 | 14.52 | 14.10 | 14.32 | 935,514 | -0.27(-1.88%) |
Jul 05, 2012 | 14.23 | 14.66 | 14.13 | 14.60 | 1,250,666 | +0.24(+1.66%) |
Jul 03, 2012 | 13.76 | 14.41 | 13.71 | 14.36 | 664,338 | +0.68(+4.94%) |