Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.25 | 17.25 | 16.91 | 17.19 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 17.29 | 17.29 | 17.00 | 17.19 | 943,338 | -0.02(-0.11%) |
Apr 26, 2013 | 17.69 | 17.82 | 17.19 | 17.21 | 668,740 | -0.61(-3.42%) |
Apr 25, 2013 | 17.86 | 17.95 | 17.79 | 17.82 | 449,702 | +0.03(+0.16%) |
Apr 24, 2013 | 17.93 | 17.98 | 17.76 | 17.79 | 0 | -0.19(-1.08%) |
Apr 23, 2013 | 17.47 | 18.16 | 17.42 | 17.98 | 965,096 | +0.57(+3.28%) |
Apr 22, 2013 | 17.40 | 17.51 | 17.15 | 17.41 | 576,988 | +0.01(+0.06%) |
Apr 19, 2013 | 17.57 | 17.67 | 17.40 | 17.40 | 712,627 | -0.15(-0.83%) |
Apr 18, 2013 | 17.78 | 17.79 | 17.51 | 17.55 | 474,987 | -0.22(-1.25%) |
Apr 17, 2013 | 17.94 | 17.94 | 17.36 | 17.77 | 590,690 | -0.30(-1.66%) |
Apr 16, 2013 | 17.82 | 18.17 | 17.68 | 18.07 | 543,800 | +0.39(+2.19%) |
Apr 15, 2013 | 18.34 | 18.34 | 17.60 | 17.68 | 681,503 | -0.66(-3.59%) |
Apr 12, 2013 | 18.35 | 18.39 | 18.07 | 18.34 | 525,573 | -0.16(-0.89%) |
Apr 11, 2013 | 18.29 | 18.54 | 18.23 | 18.50 | 439,315 | +0.19(+1.06%) |
Apr 10, 2013 | 18.05 | 18.33 | 17.97 | 18.31 | 369,722 | +0.33(+1.83%) |
Apr 09, 2013 | 18.12 | 18.25 | 17.92 | 17.98 | 399,059 | -0.02(-0.11%) |
Apr 08, 2013 | 17.73 | 18.03 | 17.50 | 18.00 | 455,840 | +0.30(+1.69%) |
Apr 05, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 276,098 | -0.30(-1.67%) |
Apr 04, 2013 | 18.02 | 18.15 | 17.91 | 18.00 | 396,138 | +0.04(+0.24%) |
Apr 03, 2013 | 18.43 | 18.43 | 17.85 | 17.96 | 1,011,057 | -0.41(-2.24%) |
Apr 02, 2013 | 18.15 | 18.48 | 18.02 | 18.37 | 757,953 | +0.34(+1.88%) |
Apr 01, 2013 | 18.47 | 18.48 | 17.93 | 18.03 | 458,241 | -0.45(-2.41%) |
Mar 28, 2013 | 18.24 | 18.49 | 18.08 | 18.48 | 358,358 | +0.26(+1.43%) |
Mar 27, 2013 | 18.12 | 18.23 | 17.89 | 18.21 | 346,995 | +0.00(+0.00%) |
Mar 26, 2013 | 18.16 | 18.30 | 17.99 | 18.21 | 321,685 | +0.15(+0.86%) |
Mar 25, 2013 | 18.22 | 18.38 | 17.90 | 18.06 | 352,542 | -0.20(-1.11%) |
Mar 22, 2013 | 18.32 | 18.45 | 18.12 | 18.26 | 477,949 | +0.07(+0.37%) |
Mar 21, 2013 | 18.56 | 18.82 | 18.13 | 18.19 | 1,186,183 | +0.13(+0.70%) |
Mar 20, 2013 | 18.02 | 18.30 | 18.02 | 18.07 | 1,322,225 | +0.12(+0.65%) |
Mar 19, 2013 | 18.16 | 18.30 | 17.83 | 17.95 | 482,623 | -0.18(-1.01%) |
Mar 18, 2013 | 18.09 | 18.43 | 17.89 | 18.14 | 953,307 | -0.15(-0.85%) |
Mar 15, 2013 | 18.51 | 18.51 | 18.19 | 18.29 | 1,227,092 | -0.06(-0.32%) |
Mar 14, 2013 | 18.35 | 18.58 | 18.30 | 18.35 | 935,434 | -0.08(-0.42%) |
Mar 13, 2013 | 18.02 | 18.46 | 17.89 | 18.43 | 1,002,700 | +0.36(+1.98%) |
Mar 12, 2013 | 17.89 | 18.12 | 17.88 | 18.07 | 363,358 | +0.15(+0.86%) |
Mar 11, 2013 | 17.92 | 18.00 | 17.73 | 17.91 | 681,175 | -0.04(-0.22%) |
Mar 08, 2013 | 18.05 | 18.16 | 17.84 | 17.95 | 907,921 | -0.05(-0.27%) |
Mar 07, 2013 | 18.04 | 18.17 | 17.80 | 18.00 | 599,388 | -0.03(-0.16%) |
Mar 06, 2013 | 17.89 | 18.17 | 17.86 | 18.03 | 972,266 | +0.13(+0.70%) |
Mar 05, 2013 | 17.55 | 18.05 | 17.44 | 17.90 | 1,561,093 | +0.43(+2.43%) |
Mar 04, 2013 | 17.13 | 17.49 | 17.10 | 17.48 | 841,423 | +0.15(+0.89%) |
Mar 01, 2013 | 16.92 | 17.35 | 16.75 | 17.32 | 849,388 | +0.36(+2.11%) |
Feb 28, 2013 | 16.82 | 17.11 | 16.82 | 16.97 | 1,002,298 | +0.11(+0.63%) |
Feb 27, 2013 | 16.44 | 17.01 | 16.40 | 16.86 | 2,736,007 | +0.06(+0.35%) |
Feb 26, 2013 | 16.92 | 17.02 | 16.59 | 16.80 | 955,473 | -0.04(-0.23%) |
Feb 25, 2013 | 17.29 | 17.29 | 16.82 | 16.84 | 507,971 | -0.32(-1.86%) |
Feb 22, 2013 | 17.41 | 17.66 | 17.06 | 17.16 | 729,873 | -0.23(-1.33%) |
Feb 21, 2013 | 17.31 | 17.49 | 17.10 | 17.39 | 1,575,681 | -0.11(-0.61%) |
Feb 20, 2013 | 17.86 | 17.88 | 17.30 | 17.50 | 1,838,193 | -0.38(-2.11%) |
Feb 19, 2013 | 16.64 | 18.07 | 16.63 | 17.88 | 3,327,447 | +1.71(+10.59%) |
Feb 15, 2013 | 16.26 | 16.35 | 16.07 | 16.16 | 589,371 | -0.12(-0.71%) |
Feb 14, 2013 | 16.12 | 16.35 | 16.05 | 16.28 | 542,410 | +0.06(+0.36%) |
Feb 13, 2013 | 16.03 | 16.23 | 15.84 | 16.22 | 571,905 | +0.21(+1.33%) |
Feb 12, 2013 | 16.06 | 16.27 | 15.98 | 16.01 | 729,507 | -0.02(-0.12%) |
Feb 11, 2013 | 16.27 | 16.28 | 15.95 | 16.03 | 653,038 | -0.27(-1.66%) |
Feb 08, 2013 | 16.12 | 16.38 | 16.03 | 16.30 | 601,783 | +0.25(+1.57%) |
Feb 07, 2013 | 16.04 | 16.06 | 15.71 | 16.05 | 853,432 | +0.03(+0.18%) |
Feb 06, 2013 | 16.22 | 16.23 | 15.94 | 16.02 | 887,485 | +0.09(+0.55%) |
Feb 04, 2013 | 16.03 | 16.16 | 15.28 | 15.93 | 2,147,337 | -0.15(-0.96%) |
Feb 01, 2013 | 16.39 | 16.63 | 16.05 | 16.09 | 1,344,980 | -0.23(-1.42%) |
Jan 31, 2013 | 16.17 | 16.41 | 16.03 | 16.32 | 532,016 | +0.10(+0.60%) |
Jan 30, 2013 | 16.40 | 16.46 | 16.12 | 16.22 | 359,792 | -0.16(-1.00%) |
Jan 29, 2013 | 16.47 | 16.47 | 16.23 | 16.39 | 339,434 | -0.12(-0.70%) |
Jan 28, 2013 | 16.68 | 16.76 | 16.33 | 16.50 | 386,459 | -0.11(-0.64%) |
Jan 25, 2013 | 16.28 | 16.61 | 16.15 | 16.61 | 387,790 | +0.37(+2.26%) |
Jan 24, 2013 | 16.16 | 16.78 | 16.10 | 16.24 | 975,489 | +0.07(+0.42%) |
Jan 23, 2013 | 16.24 | 16.30 | 16.09 | 16.17 | 625,234 | +0.00(+0.00%) |
Jan 22, 2013 | 16.21 | 16.27 | 16.05 | 16.17 | 865,138 | -0.07(-0.42%) |
Jan 18, 2013 | 16.28 | 16.35 | 16.13 | 16.24 | 621,494 | +0.04(+0.24%) |
Jan 17, 2013 | 16.28 | 16.46 | 16.05 | 16.20 | 766,278 | +0.09(+0.54%) |
Jan 16, 2013 | 16.20 | 16.20 | 15.89 | 16.12 | 1,036,826 | -0.10(-0.60%) |
Jan 15, 2013 | 16.01 | 16.63 | 15.66 | 16.21 | 482,310 | +0.01(+0.06%) |
Jan 14, 2013 | 15.93 | 16.26 | 15.87 | 16.20 | 900,536 | +0.19(+1.21%) |
Jan 11, 2013 | 15.96 | 16.13 | 15.92 | 16.01 | 418,140 | -0.01(-0.06%) |
Jan 10, 2013 | 16.04 | 16.13 | 15.88 | 16.02 | 556,055 | +0.05(+0.30%) |
Jan 09, 2013 | 15.69 | 16.00 | 15.56 | 15.97 | 854,118 | +0.36(+2.29%) |
Jan 08, 2013 | 15.87 | 15.96 | 15.45 | 15.61 | 933,141 | -0.27(-1.71%) |
Jan 07, 2013 | 15.81 | 16.05 | 15.65 | 15.88 | 1,441,732 | +0.43(+2.75%) |
Jan 04, 2013 | 15.49 | 15.53 | 15.23 | 15.46 | 2,305,403 | +0.01(+0.06%) |
Jan 03, 2013 | 15.61 | 15.72 | 15.26 | 15.45 | 1,539,304 | -0.03(-0.22%) |
Jan 02, 2013 | 15.40 | 15.50 | 15.15 | 15.48 | 1,095,634 | +0.76(+5.16%) |
Dec 31, 2012 | 14.54 | 14.81 | 14.54 | 14.72 | 653,447 | +0.16(+1.13%) |
Dec 28, 2012 | 14.55 | 14.71 | 14.51 | 14.56 | 301,108 | -0.10(-0.66%) |
Dec 27, 2012 | 14.65 | 14.76 | 14.51 | 14.65 | 320,951 | +0.03(+0.20%) |
Dec 26, 2012 | 14.74 | 14.80 | 14.51 | 14.63 | 241,186 | -0.10(-0.66%) |
Dec 24, 2012 | 14.73 | 14.80 | 14.51 | 14.72 | 100,780 | -0.05(-0.33%) |
Dec 21, 2012 | 14.75 | 14.96 | 14.49 | 14.77 | 1,471,024 | -0.26(-1.74%) |
Dec 20, 2012 | 14.90 | 15.11 | 14.78 | 15.03 | 503,700 | +0.17(+1.17%) |
Dec 19, 2012 | 15.04 | 15.15 | 14.81 | 14.86 | 687,171 | -0.17(-1.16%) |
Dec 18, 2012 | 14.65 | 15.16 | 14.63 | 15.03 | 1,092,196 | +0.46(+3.19%) |
Dec 17, 2012 | 14.58 | 14.94 | 14.40 | 14.57 | 827,766 | +0.27(+1.89%) |
Dec 14, 2012 | 14.55 | 14.61 | 14.29 | 14.30 | 732,731 | -0.30(-2.05%) |
Dec 13, 2012 | 14.45 | 14.76 | 14.45 | 14.60 | 810,999 | -0.06(-0.40%) |
Dec 12, 2012 | 14.70 | 14.90 | 14.64 | 14.65 | 789,344 | +0.14(+0.93%) |
Dec 11, 2012 | 14.44 | 14.86 | 14.27 | 14.52 | 1,237,295 | +0.15(+1.08%) |
Dec 10, 2012 | 13.92 | 14.65 | 13.75 | 14.36 | 2,005,085 | +0.47(+3.41%) |
Dec 07, 2012 | 13.77 | 13.93 | 13.68 | 13.89 | 682,548 | +0.14(+0.98%) |
Dec 06, 2012 | 13.82 | 13.86 | 13.58 | 13.75 | 1,270,684 | -0.01(-0.07%) |
Dec 05, 2012 | 13.84 | 13.93 | 13.64 | 13.76 | 610,138 | -0.04(-0.28%) |
Dec 04, 2012 | 13.59 | 13.86 | 13.54 | 13.80 | 1,611,010 | -0.32(-2.26%) |
Nov 30, 2012 | 14.18 | 14.26 | 13.96 | 14.12 | 651,303 | -0.15(-1.02%) |
Nov 29, 2012 | 13.98 | 14.30 | 13.43 | 14.27 | 440,621 | +0.34(+2.43%) |
Nov 28, 2012 | 14.00 | 14.02 | 13.68 | 13.93 | 358,373 | -0.15(-1.10%) |
Nov 27, 2012 | 13.99 | 14.19 | 13.99 | 14.08 | 338,606 | +0.02(+0.14%) |
Nov 26, 2012 | 14.06 | 14.10 | 13.89 | 14.06 | 355,427 | +0.01(+0.07%) |
Nov 23, 2012 | 14.07 | 14.16 | 14.02 | 14.05 | 130,374 | +0.02(+0.14%) |
Nov 21, 2012 | 13.88 | 14.05 | 13.67 | 14.04 | 377,077 | +0.16(+1.19%) |
Nov 20, 2012 | 13.59 | 13.91 | 13.40 | 13.87 | 782,314 | +0.22(+1.62%) |
Nov 19, 2012 | 13.60 | 13.75 | 13.46 | 13.65 | 1,281,390 | +0.48(+3.68%) |
Nov 16, 2012 | 13.12 | 13.35 | 13.03 | 13.16 | 531,993 | +0.01(+0.07%) |
Nov 15, 2012 | 12.72 | 13.16 | 12.58 | 13.16 | 1,457,862 | -0.17(-1.31%) |
Nov 14, 2012 | 13.51 | 13.56 | 13.29 | 13.33 | 378,345 | -0.14(-1.01%) |
Nov 13, 2012 | 13.57 | 13.65 | 13.38 | 13.46 | 471,278 | -0.20(-1.49%) |
Nov 12, 2012 | 13.46 | 13.75 | 13.44 | 13.67 | 445,790 | +0.27(+2.02%) |
Nov 09, 2012 | 13.41 | 13.58 | 13.21 | 13.40 | 249,691 | -0.04(-0.29%) |
Nov 08, 2012 | 13.64 | 13.86 | 13.35 | 13.44 | 510,163 | -0.23(-1.70%) |
Nov 07, 2012 | 13.95 | 14.16 | 13.63 | 13.67 | 690,474 | -0.37(-2.62%) |
Nov 06, 2012 | 14.12 | 14.44 | 14.03 | 14.04 | 1,203,172 | +0.01(+0.07%) |
Nov 05, 2012 | 13.77 | 14.16 | 13.27 | 14.03 | 2,853,201 | +1.85(+15.17%) |
Nov 02, 2012 | 12.44 | 12.44 | 12.10 | 12.18 | 563,369 | -0.23(-1.87%) |
Nov 01, 2012 | 11.86 | 12.46 | 11.70 | 12.41 | 818,109 | +0.72(+6.12%) |
Oct 31, 2012 | 11.66 | 11.71 | 11.55 | 11.69 | 259,578 | +0.03(+0.25%) |
Oct 26, 2012 | 11.64 | 11.67 | 11.67 | 11.67 | 226,405 | +0.05(+0.42%) |
Oct 25, 2012 | 11.58 | 11.71 | 11.54 | 11.62 | 427,211 | +0.09(+0.76%) |
Oct 24, 2012 | 11.54 | 11.68 | 11.44 | 11.53 | 473,138 | +0.12(+1.02%) |
Oct 23, 2012 | 11.31 | 11.51 | 11.20 | 11.41 | 552,520 | +0.03(+0.26%) |
Oct 19, 2012 | 11.63 | 11.66 | 11.32 | 11.38 | 567,229 | -0.29(-2.45%) |
Oct 18, 2012 | 11.76 | 11.76 | 11.50 | 11.67 | 721,207 | -0.08(-0.70%) |
Oct 17, 2012 | 11.78 | 11.86 | 11.62 | 11.75 | 458,619 | +0.05(+0.41%) |
Oct 16, 2012 | 11.70 | 11.81 | 11.47 | 11.70 | 1,060,011 | +0.04(+0.33%) |
Oct 15, 2012 | 11.71 | 11.90 | 11.51 | 11.67 | 1,050,397 | -0.18(-1.55%) |
Oct 12, 2012 | 12.15 | 12.28 | 11.68 | 11.85 | 625,099 | -0.29(-2.39%) |
Oct 11, 2012 | 12.30 | 12.50 | 12.05 | 12.14 | 753,923 | -0.12(-0.95%) |
Oct 10, 2012 | 12.50 | 12.53 | 12.22 | 12.26 | 1,507,196 | -0.25(-2.01%) |
Oct 09, 2012 | 12.60 | 12.77 | 12.33 | 12.51 | 1,329,740 | -0.07(-0.54%) |
Oct 08, 2012 | 12.58 | 12.65 | 12.48 | 12.57 | 578,678 | -0.10(-0.76%) |
Oct 05, 2012 | 12.82 | 12.98 | 12.57 | 12.67 | 690,677 | -0.10(-0.80%) |
Oct 04, 2012 | 12.88 | 13.00 | 12.62 | 12.77 | 573,656 | -0.09(-0.71%) |
Oct 03, 2012 | 12.78 | 12.90 | 12.65 | 12.87 | 330,222 | +0.11(+0.83%) |
Oct 02, 2012 | 12.90 | 12.94 | 12.59 | 12.76 | 495,634 | -0.10(-0.75%) |
Oct 01, 2012 | 12.70 | 12.94 | 12.63 | 12.86 | 465,614 | +0.19(+1.53%) |
Sep 28, 2012 | 12.54 | 12.79 | 12.40 | 12.66 | 456,387 | +0.07(+0.54%) |
Sep 27, 2012 | 12.59 | 12.80 | 12.48 | 12.59 | 285,519 | +0.06(+0.46%) |
Sep 26, 2012 | 12.54 | 12.62 | 12.41 | 12.54 | 715,603 | -0.01(-0.08%) |
Sep 25, 2012 | 12.54 | 12.63 | 12.36 | 12.55 | 414,916 | +0.07(+0.54%) |
Sep 24, 2012 | 12.49 | 12.64 | 12.42 | 12.48 | 360,193 | -0.09(-0.69%) |
Sep 21, 2012 | 12.67 | 12.93 | 12.50 | 12.57 | 865,101 | +0.09(+0.70%) |
Sep 20, 2012 | 12.91 | 13.05 | 12.40 | 12.48 | 2,076,496 | -0.45(-3.52%) |
Sep 19, 2012 | 12.90 | 13.29 | 12.82 | 12.93 | 1,091,251 | -0.01(-0.07%) |
Sep 18, 2012 | 12.96 | 13.08 | 12.87 | 12.94 | 474,580 | +0.01(+0.08%) |
Sep 17, 2012 | 12.84 | 13.00 | 12.54 | 12.93 | 594,522 | +0.08(+0.60%) |
Sep 14, 2012 | 12.68 | 13.08 | 12.48 | 12.86 | 343,501 | +0.19(+1.53%) |
Sep 13, 2012 | 12.50 | 12.77 | 12.35 | 12.66 | 319,315 | +0.23(+1.87%) |
Sep 12, 2012 | 12.43 | 12.50 | 12.30 | 12.43 | 271,921 | +0.06(+0.47%) |
Sep 11, 2012 | 12.60 | 12.60 | 12.29 | 12.37 | 318,642 | -0.20(-1.62%) |
Sep 10, 2012 | 12.63 | 12.82 | 12.50 | 12.57 | 637,961 | -0.05(-0.38%) |
Sep 07, 2012 | 12.18 | 12.78 | 12.15 | 12.62 | 804,493 | +0.50(+4.15%) |
Sep 06, 2012 | 11.84 | 12.87 | 11.54 | 12.12 | 5,322,695 | +0.32(+2.70%) |
Sep 05, 2012 | 11.90 | 11.91 | 11.68 | 11.80 | 1,038,318 | -0.09(-0.73%) |
Sep 04, 2012 | 11.71 | 12.10 | 11.66 | 11.89 | 448,621 | +0.17(+1.49%) |
Aug 31, 2012 | 11.76 | 11.82 | 11.65 | 11.71 | 271,184 | +0.04(+0.33%) |
Aug 30, 2012 | 11.82 | 11.95 | 11.66 | 11.68 | 270,163 | -0.25(-2.11%) |
Aug 29, 2012 | 12.01 | 12.01 | 11.72 | 11.93 | 340,034 | +0.18(+1.57%) |
Aug 27, 2012 | 11.90 | 11.90 | 11.66 | 11.74 | 231,083 | -0.09(-0.74%) |
Aug 24, 2012 | 11.84 | 11.98 | 11.80 | 11.83 | 331,857 | -0.06(-0.49%) |
Aug 23, 2012 | 11.60 | 11.93 | 11.58 | 11.89 | 340,890 | +0.26(+2.25%) |
Aug 22, 2012 | 11.66 | 11.71 | 11.50 | 11.63 | 326,158 | -0.08(-0.66%) |
Aug 21, 2012 | 11.81 | 11.98 | 11.69 | 11.70 | 253,639 | -0.08(-0.66%) |
Aug 20, 2012 | 11.70 | 11.83 | 11.58 | 11.78 | 350,487 | +0.08(+0.66%) |
Aug 17, 2012 | 11.65 | 11.73 | 11.57 | 11.70 | 264,032 | +0.04(+0.33%) |
Aug 16, 2012 | 11.47 | 11.75 | 11.41 | 11.67 | 548,646 | +0.15(+1.26%) |
Aug 15, 2012 | 11.47 | 11.59 | 11.40 | 11.52 | 458,897 | +0.05(+0.42%) |
Aug 14, 2012 | 11.76 | 11.92 | 11.41 | 11.47 | 641,319 | -0.19(-1.66%) |
Aug 13, 2012 | 11.94 | 12.00 | 11.61 | 11.67 | 729,705 | -0.27(-2.27%) |
Aug 10, 2012 | 11.73 | 12.20 | 11.73 | 11.94 | 858,033 | +0.18(+1.56%) |
Aug 09, 2012 | 11.69 | 11.82 | 11.65 | 11.75 | 950,056 | +0.06(+0.50%) |
Aug 08, 2012 | 11.73 | 11.91 | 11.62 | 11.69 | 1,206,372 | -0.15(-1.31%) |
Aug 07, 2012 | 11.06 | 11.97 | 11.06 | 11.85 | 1,742,362 | +0.35(+3.03%) |
Aug 06, 2012 | 11.32 | 11.57 | 11.20 | 11.50 | 1,023,106 | +0.23(+2.06%) |
Aug 03, 2012 | 11.22 | 11.44 | 10.99 | 11.27 | 779,018 | +0.28(+2.55%) |
Aug 02, 2012 | 10.85 | 11.05 | 10.85 | 10.99 | 970,003 | +0.01(+0.09%) |
Aug 01, 2012 | 10.80 | 11.35 | 10.65 | 10.98 | 1,600,479 | -0.45(-3.98%) |
Jul 31, 2012 | 13.12 | 13.40 | 10.82 | 11.43 | 1,641,869 | +0.27(+2.43%) |
Jul 30, 2012 | 11.33 | 11.56 | 11.16 | 11.16 | 636,878 | -0.18(-1.58%) |
Jul 27, 2012 | 11.09 | 11.37 | 10.83 | 11.34 | 510,122 | +0.37(+3.39%) |
Jul 26, 2012 | 11.25 | 11.57 | 10.88 | 10.97 | 732,600 | -0.09(-0.79%) |
Jul 25, 2012 | 11.17 | 11.18 | 10.88 | 11.06 | 1,197,671 | -0.10(-0.87%) |
Jul 24, 2012 | 11.18 | 11.53 | 9.586 | 11.15 | 6,417,359 | -1.77(-13.70%) |
Jul 23, 2012 | 13.01 | 13.22 | 12.75 | 12.92 | 351,858 | -0.36(-2.69%) |
Jul 20, 2012 | 13.49 | 13.49 | 12.93 | 13.28 | 379,416 | -0.39(-2.83%) |
Jul 19, 2012 | 13.77 | 13.77 | 13.47 | 13.67 | 233,918 | +0.00(+0.00%) |
Jul 18, 2012 | 13.40 | 13.82 | 13.36 | 13.67 | 382,198 | +0.24(+1.80%) |
Jul 17, 2012 | 13.15 | 13.51 | 13.09 | 13.43 | 432,409 | +0.29(+2.21%) |
Jul 16, 2012 | 13.24 | 13.28 | 13.09 | 13.14 | 352,679 | -0.11(-0.80%) |
Jul 13, 2012 | 13.02 | 13.32 | 12.95 | 13.24 | 455,659 | +0.26(+1.97%) |
Jul 12, 2012 | 12.90 | 13.09 | 12.68 | 12.99 | 587,777 | +0.10(+0.79%) |
Jul 11, 2012 | 12.57 | 12.95 | 12.57 | 12.88 | 681,374 | -0.07(-0.52%) |
Jul 10, 2012 | 12.91 | 13.10 | 12.82 | 12.95 | 460,171 | -0.02(-0.15%) |
Jul 09, 2012 | 12.88 | 13.06 | 12.83 | 12.97 | 354,207 | +0.05(+0.37%) |
Jul 06, 2012 | 12.83 | 12.97 | 12.69 | 12.92 | 375,053 | -0.03(-0.22%) |
Jul 05, 2012 | 13.09 | 13.29 | 12.80 | 12.95 | 1,047,673 | -0.16(-1.25%) |
Jul 03, 2012 | 13.14 | 13.17 | 12.53 | 13.12 | 382,718 | -0.08(-0.59%) |
Jul 02, 2012 | 12.84 | 13.36 | 12.84 | 13.19 | 716,188 | +0.32(+2.48%) |
Jun 29, 2012 | 12.85 | 13.15 | 12.57 | 12.87 | 848,724 | +0.27(+2.15%) |
Jun 28, 2012 | 12.57 | 12.78 | 12.48 | 12.60 | 525,871 | -0.08(-0.61%) |
Jun 27, 2012 | 12.60 | 12.80 | 12.25 | 12.68 | 430,957 | +0.11(+0.88%) |
Jun 26, 2012 | 12.66 | 12.89 | 12.52 | 12.57 | 811,152 | +0.03(+0.27%) |
Jun 25, 2012 | 12.87 | 12.89 | 12.38 | 12.54 | 635,140 | -0.49(-3.79%) |
Jun 22, 2012 | 13.16 | 13.27 | 12.96 | 13.03 | 1,283,370 | -0.03(-0.22%) |
Jun 21, 2012 | 14.55 | 14.74 | 13.04 | 13.06 | 1,244,528 | -1.45(-10.00%) |
Jun 20, 2012 | 14.97 | 14.97 | 14.41 | 14.51 | 906,788 | -0.47(-3.16%) |
Jun 19, 2012 | 15.09 | 15.23 | 14.92 | 14.98 | 384,478 | +0.00(+0.00%) |
Jun 18, 2012 | 14.74 | 15.08 | 14.62 | 14.98 | 225,301 | +0.15(+1.04%) |
Jun 15, 2012 | 14.38 | 14.83 | 14.27 | 14.83 | 314,934 | +0.41(+2.82%) |
Jun 14, 2012 | 14.25 | 14.58 | 14.04 | 14.42 | 236,398 | +0.19(+1.36%) |
Jun 13, 2012 | 14.73 | 14.94 | 14.21 | 14.23 | 468,837 | -0.51(-3.48%) |
Jun 12, 2012 | 14.45 | 14.85 | 14.34 | 14.74 | 436,752 | +0.36(+2.49%) |
Jun 11, 2012 | 14.49 | 14.65 | 14.32 | 14.38 | 728,434 | +0.03(+0.20%) |
Jun 08, 2012 | 14.32 | 14.50 | 14.19 | 14.35 | 223,534 | -0.01(-0.07%) |
Jun 07, 2012 | 14.17 | 14.47 | 14.17 | 14.36 | 163,679 | +0.15(+1.09%) |
Jun 06, 2012 | 14.08 | 14.35 | 14.08 | 14.21 | 258,820 | +0.23(+1.66%) |
Jun 05, 2012 | 13.77 | 14.00 | 13.72 | 13.98 | 306,698 | +0.12(+0.84%) |
Jun 04, 2012 | 13.92 | 14.03 | 13.77 | 13.86 | 539,606 | -0.02(-0.14%) |
Jun 01, 2012 | 14.05 | 14.11 | 13.82 | 13.88 | 338,349 | -0.46(-3.24%) |
May 31, 2012 | 14.58 | 14.58 | 14.18 | 14.35 | 843,555 | -0.21(-1.46%) |
May 30, 2012 | 14.38 | 14.73 | 14.34 | 14.56 | 259,881 | -0.35(-2.34%) |
May 29, 2012 | 14.74 | 14.94 | 14.58 | 14.91 | 242,241 | +0.28(+1.92%) |
May 25, 2012 | 14.33 | 14.63 | 14.23 | 14.63 | 357,351 | +0.19(+1.34%) |
May 24, 2012 | 14.32 | 14.43 | 14.20 | 14.43 | 349,365 | +0.14(+0.95%) |
May 23, 2012 | 14.14 | 14.31 | 13.98 | 14.30 | 297,105 | +0.00(+0.00%) |
May 22, 2012 | 14.26 | 14.33 | 13.98 | 14.30 | 326,868 | +0.14(+0.96%) |
May 21, 2012 | 13.81 | 14.24 | 13.57 | 14.16 | 520,475 | +0.41(+2.95%) |
May 18, 2012 | 14.21 | 14.29 | 13.67 | 13.75 | 645,352 | -0.39(-2.74%) |
May 17, 2012 | 14.76 | 15.22 | 14.06 | 14.14 | 616,133 | -0.46(-3.18%) |
May 16, 2012 | 14.56 | 14.74 | 14.46 | 14.61 | 380,855 | +0.12(+0.80%) |
May 15, 2012 | 14.86 | 14.98 | 14.37 | 14.49 | 425,209 | -0.33(-2.22%) |
May 14, 2012 | 14.90 | 15.01 | 14.59 | 14.82 | 683,121 | -0.26(-1.73%) |
May 11, 2012 | 14.85 | 15.18 | 14.70 | 15.08 | 256,535 | +0.10(+0.65%) |
May 10, 2012 | 14.86 | 15.05 | 14.56 | 14.98 | 380,403 | +0.20(+1.37%) |
May 09, 2012 | 14.83 | 15.09 | 14.65 | 14.78 | 369,509 | -0.23(-1.55%) |
May 08, 2012 | 14.96 | 15.02 | 14.66 | 15.01 | 380,318 | -0.08(-0.51%) |
May 07, 2012 | 14.90 | 15.10 | 14.77 | 15.09 | 371,768 | +0.10(+0.65%) |
May 04, 2012 | 15.14 | 15.29 | 14.84 | 14.99 | 453,095 | -0.29(-1.90%) |
May 03, 2012 | 15.53 | 15.72 | 15.14 | 15.28 | 397,446 | -0.33(-2.11%) |
May 02, 2012 | 15.56 | 15.73 | 15.19 | 15.61 | 751,842 | +0.07(+0.44%) |