Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.43 | 19.32 | 18.40 | 18.69 | 754,014 | -0.44(-2.30%) |
Oct 30, 2013 | 19.72 | 20.25 | 18.98 | 19.13 | 1,557,638 | -1.83(-8.73%) |
Oct 29, 2013 | 21.84 | 21.88 | 20.05 | 20.96 | 972,641 | -0.80(-3.68%) |
Oct 28, 2013 | 21.80 | 21.95 | 21.64 | 21.76 | 240,589 | -0.03(-0.14%) |
Oct 25, 2013 | 22.14 | 22.15 | 21.46 | 21.79 | 195,172 | -0.35(-1.58%) |
Oct 24, 2013 | 22.64 | 22.83 | 22.11 | 22.14 | 178,483 | -0.40(-1.77%) |
Oct 23, 2013 | 22.99 | 23.16 | 22.10 | 22.54 | 411,501 | -0.67(-2.89%) |
Oct 22, 2013 | 23.68 | 23.89 | 23.04 | 23.21 | 195,583 | -0.36(-1.53%) |
Oct 21, 2013 | 21.95 | 23.64 | 21.95 | 23.57 | 552,216 | +1.57(+7.14%) |
Oct 18, 2013 | 22.25 | 22.35 | 21.77 | 22.00 | 249,801 | -0.22(-0.99%) |
Oct 17, 2013 | 21.88 | 22.26 | 21.81 | 22.22 | 176,768 | +0.28(+1.28%) |
Oct 16, 2013 | 21.78 | 22.13 | 21.62 | 21.94 | 286,880 | +0.22(+1.01%) |
Oct 15, 2013 | 22.71 | 22.74 | 21.66 | 21.72 | 281,848 | -0.85(-3.77%) |
Oct 14, 2013 | 22.36 | 22.68 | 22.23 | 22.57 | 109,764 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.60 | 22.04 | 22.56 | 171,815 | +0.20(+0.89%) |
Oct 10, 2013 | 21.89 | 22.43 | 21.88 | 22.36 | 168,627 | +0.72(+3.33%) |
Oct 09, 2013 | 21.75 | 21.85 | 21.43 | 21.64 | 264,189 | -0.06(-0.28%) |
Oct 08, 2013 | 22.07 | 22.34 | 21.56 | 21.70 | 309,641 | -0.35(-1.59%) |
Oct 07, 2013 | 21.58 | 22.09 | 21.51 | 22.05 | 263,347 | +0.17(+0.78%) |
Oct 04, 2013 | 21.66 | 22.13 | 21.50 | 21.88 | 133,857 | +0.22(+1.02%) |
Oct 03, 2013 | 22.19 | 22.30 | 21.45 | 21.66 | 275,453 | -0.45(-2.04%) |
Oct 02, 2013 | 21.93 | 22.18 | 21.79 | 22.11 | 161,580 | -0.01(-0.05%) |
Oct 01, 2013 | 21.58 | 22.41 | 21.51 | 22.12 | 272,975 | +0.31(+1.42%) |
Sep 27, 2013 | 22.18 | 22.21 | 21.79 | 21.81 | 385,808 | -0.53(-2.37%) |
Sep 26, 2013 | 22.50 | 22.59 | 22.10 | 22.34 | 207,379 | -0.06(-0.27%) |
Sep 25, 2013 | 21.90 | 22.58 | 21.90 | 22.40 | 351,654 | +0.50(+2.28%) |
Sep 24, 2013 | 21.97 | 22.06 | 21.57 | 21.90 | 244,509 | -0.07(-0.32%) |
Sep 23, 2013 | 22.06 | 22.26 | 21.89 | 21.97 | 255,522 | -0.03(-0.14%) |
Sep 20, 2013 | 22.17 | 22.30 | 21.82 | 22.00 | 177,431 | -0.16(-0.72%) |
Sep 19, 2013 | 22.22 | 22.34 | 21.94 | 22.16 | 295,168 | -0.01(-0.05%) |
Sep 18, 2013 | 22.22 | 22.38 | 21.92 | 22.17 | 394,029 | -0.07(-0.31%) |
Sep 17, 2013 | 22.56 | 22.56 | 22.10 | 22.24 | 575,616 | -0.40(-1.77%) |
Sep 16, 2013 | 23.12 | 23.21 | 22.60 | 22.64 | 227,485 | -0.22(-0.96%) |
Sep 13, 2013 | 23.06 | 23.10 | 22.58 | 22.86 | 279,991 | -0.17(-0.74%) |
Sep 12, 2013 | 22.87 | 23.33 | 22.66 | 23.03 | 417,567 | +0.13(+0.57%) |
Sep 11, 2013 | 22.38 | 22.92 | 22.35 | 22.90 | 462,369 | +0.56(+2.51%) |
Sep 10, 2013 | 21.98 | 22.35 | 21.59 | 22.34 | 775,350 | +0.66(+3.04%) |
Sep 09, 2013 | 21.60 | 21.88 | 21.50 | 21.68 | 266,784 | +0.14(+0.65%) |
Sep 06, 2013 | 21.57 | 21.78 | 21.11 | 21.54 | 454,108 | +0.14(+0.65%) |
Sep 05, 2013 | 20.88 | 21.86 | 20.80 | 21.40 | 547,664 | +0.58(+2.79%) |
Sep 04, 2013 | 20.59 | 20.95 | 20.46 | 20.82 | 330,882 | +0.25(+1.22%) |
Sep 03, 2013 | 20.87 | 21.20 | 20.51 | 20.57 | 277,536 | +0.12(+0.59%) |
Aug 30, 2013 | 20.77 | 20.84 | 20.14 | 20.45 | 316,883 | -0.35(-1.68%) |
Aug 29, 2013 | 20.33 | 21.10 | 20.29 | 20.80 | 426,567 | +0.52(+2.56%) |
Aug 28, 2013 | 19.96 | 20.56 | 19.96 | 20.28 | 346,350 | +0.48(+2.42%) |
Aug 27, 2013 | 20.19 | 20.31 | 19.75 | 19.80 | 390,172 | -0.60(-2.94%) |
Aug 26, 2013 | 20.50 | 20.68 | 20.30 | 20.40 | 266,646 | -0.19(-0.92%) |
Aug 23, 2013 | 20.56 | 20.70 | 20.25 | 20.59 | 370,145 | -0.15(-0.72%) |
Aug 22, 2013 | 20.52 | 20.97 | 20.40 | 20.74 | 246,410 | +0.29(+1.42%) |
Aug 21, 2013 | 20.05 | 20.57 | 19.91 | 20.45 | 476,215 | -0.08(-0.39%) |
Aug 20, 2013 | 20.08 | 20.54 | 19.98 | 20.53 | 334,273 | +0.53(+2.65%) |
Aug 19, 2013 | 19.56 | 20.04 | 19.56 | 20.00 | 292,600 | +0.31(+1.57%) |
Aug 16, 2013 | 19.62 | 20.00 | 19.35 | 19.69 | 211,729 | +0.02(+0.10%) |
Aug 15, 2013 | 19.52 | 19.78 | 19.28 | 19.67 | 418,368 | -0.10(-0.51%) |
Aug 14, 2013 | 20.05 | 20.25 | 19.63 | 19.77 | 464,306 | -0.27(-1.35%) |
Aug 13, 2013 | 19.18 | 20.05 | 19.18 | 20.04 | 291,624 | +0.96(+5.03%) |
Aug 12, 2013 | 19.00 | 19.26 | 18.95 | 19.08 | 220,260 | +0.05(+0.26%) |
Aug 09, 2013 | 18.73 | 19.27 | 18.73 | 19.03 | 331,127 | -0.34(-1.76%) |
Aug 08, 2013 | 19.15 | 19.78 | 19.00 | 19.37 | 273,137 | +0.32(+1.68%) |
Aug 07, 2013 | 19.15 | 19.38 | 18.57 | 19.05 | 427,055 | -0.29(-1.50%) |
Aug 06, 2013 | 19.85 | 19.99 | 19.14 | 19.34 | 334,250 | -0.61(-3.06%) |
Aug 05, 2013 | 20.00 | 20.25 | 19.68 | 19.95 | 415,471 | -0.13(-0.65%) |
Aug 02, 2013 | 19.95 | 20.20 | 19.70 | 20.08 | 585,045 | +0.06(+0.30%) |
Aug 01, 2013 | 20.04 | 20.06 | 19.65 | 20.02 | 762,758 | -0.54(-2.63%) |
Jul 31, 2013 | 18.79 | 20.73 | 18.77 | 20.56 | 1,532,795 | +3.20(+18.43%) |
Jul 30, 2013 | 17.84 | 17.90 | 17.20 | 17.36 | 333,758 | -0.47(-2.64%) |
Jul 29, 2013 | 17.51 | 17.96 | 17.42 | 17.83 | 300,758 | +0.41(+2.35%) |
Jul 26, 2013 | 17.45 | 17.86 | 17.34 | 17.42 | 334,072 | -0.03(-0.17%) |
Jul 25, 2013 | 18.41 | 18.41 | 17.11 | 17.45 | 995,062 | -1.25(-6.68%) |
Jul 24, 2013 | 19.32 | 19.33 | 18.65 | 18.70 | 366,297 | -0.45(-2.35%) |
Jul 23, 2013 | 19.19 | 19.41 | 19.00 | 19.15 | 229,716 | +0.03(+0.16%) |
Jul 22, 2013 | 19.00 | 19.27 | 18.76 | 19.12 | 124,955 | +0.07(+0.37%) |
Jul 19, 2013 | 18.80 | 19.06 | 18.60 | 19.05 | 199,173 | +0.15(+0.79%) |
Jul 18, 2013 | 19.22 | 19.50 | 18.87 | 18.90 | 249,443 | -0.34(-1.77%) |
Jul 17, 2013 | 19.21 | 19.30 | 18.73 | 19.24 | 332,540 | +0.08(+0.42%) |
Jul 16, 2013 | 19.49 | 19.49 | 19.09 | 19.16 | 342,066 | +0.04(+0.21%) |
Jul 15, 2013 | 19.10 | 19.67 | 19.10 | 19.12 | 522,572 | +0.04(+0.21%) |
Jul 12, 2013 | 18.83 | 19.20 | 18.83 | 19.08 | 257,679 | +0.17(+0.90%) |
Jul 11, 2013 | 19.11 | 19.27 | 18.50 | 18.91 | 718,252 | +0.30(+1.61%) |
Jul 10, 2013 | 18.70 | 18.74 | 18.42 | 18.61 | 181,680 | -0.12(-0.64%) |
Jul 09, 2013 | 19.24 | 19.02 | 18.63 | 18.73 | 362,290 | -0.29(-1.52%) |
Jul 08, 2013 | 18.21 | 19.08 | 18.19 | 19.02 | 628,004 | +0.97(+5.37%) |
Jul 05, 2013 | 17.78 | 18.08 | 17.64 | 18.05 | 297,338 | +0.42(+2.38%) |
Jul 03, 2013 | 17.85 | 17.97 | 17.63 | 17.63 | 104,720 | -0.24(-1.34%) |
Jul 02, 2013 | 17.97 | 18.17 | 17.74 | 17.87 | 220,178 | -0.13(-0.72%) |
Jul 01, 2013 | 18.40 | 18.40 | 18.00 | 18.00 | 296,791 | -0.27(-1.48%) |
Jun 28, 2013 | 18.06 | 18.46 | 17.95 | 18.27 | 399,620 | +0.70(+3.98%) |
Jun 26, 2013 | 16.95 | 17.68 | 16.95 | 17.57 | 448,902 | +0.66(+3.90%) |
Jun 25, 2013 | 16.79 | 17.06 | 16.72 | 16.91 | 276,538 | +0.20(+1.20%) |
Jun 24, 2013 | 17.03 | 17.03 | 16.02 | 16.71 | 542,665 | -0.51(-2.96%) |
Jun 21, 2013 | 17.28 | 17.50 | 16.92 | 17.22 | 351,933 | -0.01(-0.06%) |
Jun 20, 2013 | 17.73 | 17.82 | 16.97 | 17.23 | 558,712 | -0.69(-3.85%) |
Jun 19, 2013 | 18.27 | 18.38 | 17.92 | 17.92 | 303,329 | -0.37(-2.02%) |
Jun 18, 2013 | 18.19 | 18.39 | 18.06 | 18.29 | 309,118 | +0.07(+0.38%) |
Jun 17, 2013 | 18.55 | 18.88 | 18.20 | 18.22 | 235,948 | -0.16(-0.87%) |
Jun 14, 2013 | 18.36 | 18.66 | 18.30 | 18.38 | 169,627 | +0.10(+0.55%) |
Jun 13, 2013 | 17.97 | 18.33 | 17.65 | 18.28 | 328,942 | +0.08(+0.44%) |
Jun 12, 2013 | 18.78 | 18.82 | 18.00 | 18.20 | 491,228 | -0.41(-2.20%) |
Jun 11, 2013 | 18.70 | 18.85 | 18.42 | 18.61 | 558,574 | -0.25(-1.33%) |
Jun 10, 2013 | 18.94 | 19.04 | 18.63 | 18.86 | 419,809 | -0.02(-0.11%) |
Jun 07, 2013 | 19.00 | 19.10 | 18.50 | 18.88 | 338,787 | +0.02(+0.11%) |
Jun 06, 2013 | 18.25 | 18.92 | 18.25 | 18.86 | 417,333 | +0.52(+2.84%) |
Jun 05, 2013 | 18.86 | 18.98 | 18.20 | 18.34 | 316,384 | -0.49(-2.60%) |
Jun 04, 2013 | 19.05 | 19.33 | 18.68 | 18.83 | 474,817 | -0.08(-0.42%) |
Jun 03, 2013 | 18.60 | 18.95 | 18.35 | 18.91 | 592,646 | +0.41(+2.22%) |
May 31, 2013 | 18.74 | 19.00 | 18.37 | 18.50 | 880,197 | -0.29(-1.54%) |
May 30, 2013 | 18.47 | 19.07 | 18.45 | 18.79 | 636,558 | +0.32(+1.73%) |
May 29, 2013 | 17.91 | 18.55 | 17.89 | 18.47 | 419,820 | +0.52(+2.90%) |
May 28, 2013 | 17.96 | 18.34 | 17.76 | 17.95 | 373,602 | +0.39(+2.22%) |
May 24, 2013 | 17.80 | 18.09 | 17.50 | 17.56 | 413,303 | -0.32(-1.79%) |
May 23, 2013 | 17.43 | 18.16 | 17.15 | 17.88 | 860,701 | +0.15(+0.85%) |
May 22, 2013 | 17.42 | 18.75 | 17.34 | 17.73 | 1,605,020 | +0.34(+1.96%) |
May 21, 2013 | 16.52 | 17.39 | 16.52 | 17.39 | 625,652 | +0.93(+5.65%) |
May 20, 2013 | 16.02 | 16.59 | 15.86 | 16.46 | 634,969 | +0.42(+2.62%) |
May 17, 2013 | 16.21 | 16.21 | 15.97 | 16.04 | 463,349 | -0.05(-0.31%) |
May 16, 2013 | 16.06 | 16.26 | 16.00 | 16.09 | 255,752 | +0.03(+0.19%) |
May 15, 2013 | 15.95 | 16.18 | 15.87 | 16.06 | 458,724 | +0.18(+1.13%) |
May 13, 2013 | 15.87 | 16.09 | 15.70 | 15.88 | 362,173 | +0.04(+0.25%) |
May 10, 2013 | 16.17 | 16.19 | 15.70 | 15.84 | 472,229 | -0.34(-2.10%) |
May 09, 2013 | 16.04 | 16.40 | 15.80 | 16.18 | 1,061,952 | +0.14(+0.87%) |
May 08, 2013 | 16.39 | 16.47 | 15.85 | 16.04 | 342,503 | -0.38(-2.31%) |
May 07, 2013 | 16.82 | 16.85 | 16.03 | 16.42 | 308,117 | -0.31(-1.85%) |
May 06, 2013 | 15.90 | 16.77 | 15.81 | 16.73 | 430,018 | +0.77(+4.82%) |
May 03, 2013 | 16.01 | 15.96 | 15.81 | 15.96 | 293,966 | +0.09(+0.57%) |
May 02, 2013 | 15.99 | 16.13 | 15.64 | 15.87 | 493,605 | -0.10(-0.63%) |
May 01, 2013 | 16.40 | 16.95 | 15.89 | 15.97 | 869,966 | -0.07(-0.44%) |
Apr 30, 2013 | 15.91 | 16.21 | 15.79 | 16.04 | 382,947 | +0.20(+1.26%) |
Apr 29, 2013 | 15.21 | 16.01 | 15.21 | 15.84 | 411,264 | +0.55(+3.60%) |
Apr 26, 2013 | 15.53 | 15.55 | 15.10 | 15.29 | 122,593 | -0.26(-1.67%) |
Apr 25, 2013 | 15.54 | 15.74 | 15.51 | 15.55 | 277,127 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.61 | 15.15 | 15.52 | 227,255 | +0.21(+1.37%) |
Apr 23, 2013 | 15.09 | 15.41 | 14.96 | 15.31 | 245,593 | +0.36(+2.41%) |
Apr 22, 2013 | 14.69 | 15.70 | 14.54 | 14.95 | 929,761 | +0.20(+1.36%) |
Apr 19, 2013 | 14.68 | 14.92 | 14.51 | 14.75 | 251,822 | +0.12(+0.82%) |
Apr 18, 2013 | 14.88 | 14.92 | 14.42 | 14.63 | 473,180 | -0.13(-0.88%) |
Apr 17, 2013 | 15.39 | 15.60 | 14.72 | 14.76 | 863,965 | -0.74(-4.77%) |
Apr 16, 2013 | 15.58 | 15.71 | 15.17 | 15.50 | 449,885 | +0.07(+0.45%) |
Apr 15, 2013 | 15.83 | 15.83 | 15.17 | 15.43 | 428,581 | -0.56(-3.50%) |
Apr 12, 2013 | 16.40 | 16.60 | 15.80 | 15.99 | 278,847 | -0.47(-2.86%) |
Apr 11, 2013 | 16.05 | 16.49 | 15.89 | 16.46 | 487,155 | +0.36(+2.24%) |
Apr 10, 2013 | 15.69 | 16.15 | 15.69 | 16.10 | 262,706 | +0.42(+2.68%) |
Apr 09, 2013 | 15.59 | 15.88 | 15.25 | 15.68 | 300,413 | +0.15(+0.97%) |
Apr 08, 2013 | 15.41 | 15.74 | 15.16 | 15.53 | 365,539 | +0.14(+0.91%) |
Apr 05, 2013 | 15.44 | 15.48 | 14.56 | 15.39 | 679,590 | -0.46(-2.90%) |
Apr 04, 2013 | 15.41 | 15.91 | 15.35 | 15.85 | 497,275 | +0.39(+2.52%) |
Apr 03, 2013 | 16.30 | 16.40 | 15.18 | 15.46 | 1,141,760 | -0.84(-5.15%) |
Apr 02, 2013 | 17.02 | 17.02 | 16.22 | 16.30 | 492,867 | -0.52(-3.09%) |
Apr 01, 2013 | 17.54 | 17.80 | 16.62 | 16.82 | 585,164 | -0.49(-2.83%) |
Mar 28, 2013 | 17.02 | 17.35 | 16.75 | 17.31 | 424,693 | +0.16(+0.93%) |
Mar 27, 2013 | 17.44 | 17.48 | 17.00 | 17.15 | 497,214 | -0.28(-1.61%) |
Mar 26, 2013 | 16.96 | 17.50 | 16.85 | 17.43 | 589,118 | +0.58(+3.44%) |
Mar 25, 2013 | 16.96 | 17.10 | 16.81 | 16.85 | 421,774 | -0.11(-0.65%) |
Mar 22, 2013 | 17.09 | 17.15 | 16.57 | 16.96 | 411,761 | +0.11(+0.65%) |
Mar 21, 2013 | 17.32 | 17.34 | 16.81 | 16.85 | 598,389 | -0.47(-2.71%) |
Mar 20, 2013 | 17.25 | 17.55 | 16.80 | 17.32 | 873,157 | +0.79(+4.78%) |
Mar 19, 2013 | 16.34 | 16.90 | 16.23 | 16.53 | 531,105 | +0.49(+3.05%) |
Mar 18, 2013 | 16.80 | 17.01 | 15.21 | 16.04 | 715,281 | -0.81(-4.81%) |
Mar 15, 2013 | 17.00 | 17.13 | 16.55 | 16.85 | 529,310 | -0.16(-0.94%) |
Mar 14, 2013 | 16.84 | 17.50 | 16.83 | 17.01 | 912,648 | +0.29(+1.73%) |
Mar 13, 2013 | 16.61 | 16.87 | 16.50 | 16.72 | 535,810 | +0.18(+1.09%) |
Mar 12, 2013 | 16.72 | 17.24 | 16.40 | 16.54 | 779,427 | -0.11(-0.66%) |
Mar 11, 2013 | 15.77 | 16.76 | 15.52 | 16.65 | 790,548 | +0.88(+5.58%) |
Mar 08, 2013 | 15.30 | 15.90 | 15.24 | 15.77 | 561,172 | +0.57(+3.75%) |
Mar 07, 2013 | 15.40 | 15.51 | 15.10 | 15.20 | 614,552 | -0.23(-1.49%) |
Mar 06, 2013 | 14.86 | 15.88 | 14.61 | 15.43 | 758,904 | +0.63(+4.26%) |
Mar 05, 2013 | 14.91 | 15.01 | 14.41 | 14.80 | 654,680 | -0.12(-0.80%) |
Mar 04, 2013 | 15.42 | 15.48 | 14.75 | 14.92 | 609,239 | -0.57(-3.68%) |
Mar 01, 2013 | 15.57 | 15.70 | 15.23 | 15.49 | 487,624 | -0.26(-1.65%) |
Feb 28, 2013 | 15.55 | 15.76 | 15.51 | 15.75 | 765,121 | +0.58(+3.82%) |
Feb 27, 2013 | 15.13 | 15.45 | 14.08 | 15.17 | 1,248,048 | +0.02(+0.13%) |
Feb 26, 2013 | 15.12 | 15.49 | 14.80 | 15.15 | 671,589 | -1.02(-6.31%) |
Feb 22, 2013 | 16.11 | 16.39 | 15.39 | 16.17 | 736,546 | +0.12(+0.75%) |
Feb 21, 2013 | 17.31 | 17.32 | 14.70 | 16.05 | 3,852,967 | -1.38(-7.92%) |
Feb 20, 2013 | 17.97 | 18.25 | 17.38 | 17.43 | 1,932,583 | -0.07(-0.40%) |
Feb 19, 2013 | 16.17 | 17.72 | 16.16 | 17.50 | 2,644,875 | +1.46(+9.10%) |
Feb 15, 2013 | 16.03 | 16.29 | 15.95 | 16.04 | 317,973 | -0.05(-0.31%) |
Feb 14, 2013 | 16.05 | 16.16 | 15.90 | 16.09 | 351,934 | +0.12(+0.75%) |
Feb 13, 2013 | 15.75 | 16.27 | 15.75 | 15.97 | 594,966 | +0.38(+2.44%) |
Feb 12, 2013 | 16.17 | 16.25 | 15.59 | 15.59 | 674,280 | -0.62(-3.82%) |
Feb 11, 2013 | 15.85 | 16.44 | 15.75 | 16.21 | 874,767 | +0.56(+3.58%) |
Feb 08, 2013 | 15.41 | 15.69 | 15.41 | 15.65 | 451,703 | +0.33(+2.15%) |
Feb 07, 2013 | 15.54 | 15.60 | 14.91 | 15.32 | 464,737 | -0.12(-0.78%) |
Feb 06, 2013 | 15.32 | 15.66 | 14.95 | 15.44 | 4,476,420 | -0.37(-2.34%) |
Feb 04, 2013 | 15.72 | 15.99 | 15.63 | 15.81 | 348,138 | -0.11(-0.69%) |
Feb 01, 2013 | 15.99 | 16.08 | 15.61 | 15.92 | 308,822 | -0.10(-0.62%) |
Jan 31, 2013 | 16.28 | 16.70 | 15.87 | 16.02 | 698,491 | +0.01(+0.06%) |
Jan 30, 2013 | 15.96 | 16.13 | 15.80 | 16.01 | 286,640 | +0.04(+0.25%) |
Jan 29, 2013 | 15.82 | 16.00 | 15.43 | 15.97 | 292,992 | +0.16(+1.01%) |
Jan 28, 2013 | 15.78 | 15.93 | 15.42 | 15.81 | 176,056 | +0.07(+0.44%) |
Jan 25, 2013 | 16.03 | 16.03 | 15.61 | 15.74 | 164,123 | -0.19(-1.19%) |
Jan 24, 2013 | 15.92 | 16.03 | 15.75 | 15.93 | 204,263 | -0.08(-0.50%) |
Jan 23, 2013 | 16.07 | 16.09 | 15.71 | 16.01 | 295,536 | +0.03(+0.19%) |
Jan 22, 2013 | 16.12 | 16.23 | 15.94 | 15.98 | 248,885 | -0.02(-0.12%) |
Jan 18, 2013 | 16.30 | 16.30 | 15.80 | 16.00 | 159,083 | -0.18(-1.11%) |
Jan 17, 2013 | 16.10 | 16.76 | 16.00 | 16.18 | 246,330 | +0.21(+1.31%) |
Jan 16, 2013 | 15.98 | 16.20 | 15.80 | 15.97 | 301,434 | +0.03(+0.19%) |
Jan 15, 2013 | 16.18 | 16.18 | 15.58 | 15.94 | 385,287 | -0.31(-1.91%) |
Jan 14, 2013 | 16.39 | 16.67 | 16.11 | 16.25 | 301,206 | -0.51(-3.04%) |
Jan 11, 2013 | 16.07 | 16.79 | 16.07 | 16.76 | 278,261 | +0.70(+4.36%) |
Jan 10, 2013 | 16.07 | 16.25 | 15.93 | 16.06 | 205,698 | -0.11(-0.68%) |
Jan 09, 2013 | 16.27 | 16.30 | 16.13 | 16.17 | 94,849 | -0.02(-0.12%) |
Jan 08, 2013 | 16.32 | 16.42 | 15.98 | 16.19 | 178,723 | -0.18(-1.10%) |
Jan 07, 2013 | 16.46 | 16.80 | 16.20 | 16.37 | 258,950 | -0.07(-0.43%) |
Jan 04, 2013 | 16.22 | 16.64 | 16.16 | 16.44 | 317,483 | +0.25(+1.54%) |
Jan 03, 2013 | 15.89 | 16.49 | 15.72 | 16.19 | 694,873 | +0.39(+2.47%) |
Jan 02, 2013 | 15.78 | 15.97 | 15.60 | 15.80 | 725,594 | -0.12(-0.75%) |
Dec 31, 2012 | 14.71 | 16.10 | 14.66 | 15.92 | 632,052 | +1.41(+9.72%) |
Dec 28, 2012 | 14.44 | 14.77 | 14.20 | 14.51 | 400,642 | +0.32(+2.26%) |
Dec 27, 2012 | 14.85 | 14.85 | 13.93 | 14.19 | 314,814 | -0.57(-3.86%) |
Dec 26, 2012 | 14.75 | 14.98 | 14.61 | 14.76 | 279,216 | +0.06(+0.41%) |
Dec 24, 2012 | 14.65 | 14.99 | 14.56 | 14.70 | 304,815 | +0.20(+1.38%) |
Dec 21, 2012 | 13.35 | 14.53 | 13.28 | 14.50 | 778,446 | +1.21(+9.10%) |
Dec 20, 2012 | 13.51 | 13.54 | 13.24 | 13.29 | 473,430 | -0.01(-0.08%) |
Dec 19, 2012 | 13.20 | 13.63 | 13.20 | 13.30 | 413,074 | +0.13(+0.99%) |
Dec 18, 2012 | 13.13 | 13.35 | 13.09 | 13.17 | 397,233 | +0.03(+0.23%) |
Dec 17, 2012 | 13.11 | 13.26 | 13.06 | 13.14 | 207,617 | -0.05(-0.38%) |
Dec 14, 2012 | 13.35 | 13.53 | 12.99 | 13.19 | 230,026 | -0.25(-1.86%) |
Dec 13, 2012 | 13.68 | 13.93 | 13.43 | 13.44 | 308,425 | +1.26(+10.34%) |
Dec 04, 2012 | 12.57 | 12.72 | 12.00 | 12.18 | 401,344 | -0.42(-3.33%) |
Nov 30, 2012 | 12.74 | 12.79 | 12.43 | 12.60 | 269,576 | -0.15(-1.18%) |
Nov 29, 2012 | 12.75 | 12.91 | 12.64 | 12.75 | 276,916 | +0.00(+0.00%) |
Nov 28, 2012 | 12.64 | 12.80 | 12.55 | 12.75 | 102,856 | +0.10(+0.79%) |
Nov 27, 2012 | 12.75 | 12.75 | 12.55 | 12.65 | 56,661 | -0.05(-0.39%) |
Nov 26, 2012 | 12.80 | 12.80 | 12.53 | 12.70 | 43,205 | -0.12(-0.94%) |
Nov 23, 2012 | 12.70 | 12.88 | 12.68 | 12.82 | 45,716 | +0.25(+1.99%) |
Nov 21, 2012 | 12.90 | 12.90 | 12.22 | 12.57 | 141,882 | +0.12(+0.96%) |
Nov 20, 2012 | 11.95 | 12.60 | 11.95 | 12.45 | 64,118 | +0.44(+3.66%) |
Nov 19, 2012 | 12.02 | 12.66 | 11.94 | 12.01 | 101,008 | +0.17(+1.44%) |
Nov 16, 2012 | 11.92 | 12.02 | 11.73 | 11.84 | 46,229 | -0.03(-0.25%) |
Nov 15, 2012 | 11.77 | 12.05 | 11.64 | 11.87 | 105,126 | +0.05(+0.42%) |
Nov 14, 2012 | 12.18 | 12.18 | 11.78 | 11.82 | 49,220 | -0.30(-2.48%) |
Nov 13, 2012 | 12.26 | 12.32 | 11.96 | 12.12 | 29,712 | -0.22(-1.78%) |
Nov 12, 2012 | 12.56 | 12.56 | 12.33 | 12.34 | 32,653 | -0.11(-0.88%) |
Nov 09, 2012 | 12.35 | 12.61 | 12.35 | 12.45 | 41,292 | -0.03(-0.24%) |
Nov 08, 2012 | 12.85 | 12.98 | 12.33 | 12.48 | 100,040 | -0.26(-2.04%) |
Nov 07, 2012 | 12.92 | 12.92 | 12.37 | 12.74 | 112,234 | -0.09(-0.70%) |
Nov 06, 2012 | 13.00 | 13.08 | 12.73 | 12.83 | 68,970 | -0.02(-0.16%) |
Nov 05, 2012 | 12.82 | 13.00 | 12.78 | 12.85 | 110,426 | +0.03(+0.23%) |
Nov 02, 2012 | 13.23 | 13.25 | 12.29 | 12.82 | 348,876 | +0.69(+5.69%) |