Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.79 | 27.79 | 27.38 | 27.38 | 0 | -0.34(-1.23%) |
Oct 30, 2013 | 27.64 | 27.80 | 27.58 | 27.72 | 0 | -0.05(-0.19%) |
Oct 29, 2013 | 28.35 | 28.45 | 27.53 | 27.77 | 0 | -0.02(-0.06%) |
Oct 28, 2013 | 27.91 | 27.91 | 27.66 | 27.79 | 0 | +0.19(+0.71%) |
Oct 25, 2013 | 27.72 | 27.72 | 27.51 | 27.59 | 0 | +0.07(+0.25%) |
Oct 24, 2013 | 27.44 | 27.63 | 27.44 | 27.52 | 0 | +0.01(+0.03%) |
Oct 23, 2013 | 27.37 | 27.54 | 27.23 | 27.52 | 0 | +0.16(+0.58%) |
Oct 22, 2013 | 27.44 | 27.50 | 27.36 | 27.36 | 0 | -0.11(-0.40%) |
Oct 21, 2013 | 27.35 | 27.51 | 27.35 | 27.47 | 0 | +0.11(+0.42%) |
Oct 18, 2013 | 27.50 | 27.50 | 27.20 | 27.35 | 10,426 | +0.14(+0.52%) |
Oct 17, 2013 | 26.97 | 27.21 | 26.97 | 27.21 | 0 | +0.15(+0.54%) |
Oct 16, 2013 | 26.94 | 27.15 | 26.94 | 27.06 | 0 | +0.28(+1.03%) |
Oct 15, 2013 | 26.80 | 26.99 | 26.70 | 26.79 | 0 | -0.13(-0.48%) |
Oct 14, 2013 | 26.82 | 27.01 | 26.70 | 26.92 | 0 | +0.10(+0.36%) |
Oct 11, 2013 | 26.37 | 26.82 | 25.95 | 26.82 | 0 | +0.51(+1.95%) |
Oct 10, 2013 | 26.05 | 26.31 | 26.05 | 26.31 | 0 | +0.69(+2.69%) |
Oct 09, 2013 | 25.72 | 25.76 | 25.62 | 25.62 | 0 | -0.10(-0.38%) |
Oct 08, 2013 | 25.84 | 25.84 | 25.62 | 25.71 | 0 | -0.11(-0.43%) |
Oct 07, 2013 | 25.99 | 25.99 | 25.73 | 25.82 | 0 | -0.26(-1.01%) |
Oct 04, 2013 | 26.05 | 26.20 | 26.02 | 26.09 | 0 | +0.07(+0.28%) |
Oct 03, 2013 | 25.93 | 26.11 | 25.86 | 26.02 | 0 | -0.14(-0.53%) |
Oct 02, 2013 | 26.64 | 26.64 | 26.07 | 26.15 | 0 | -0.21(-0.80%) |
Oct 01, 2013 | 26.36 | 26.53 | 26.17 | 26.36 | 0 | +0.27(+1.03%) |
Sep 27, 2013 | 26.09 | 26.10 | 25.85 | 26.10 | 0 | +0.25(+0.98%) |
Sep 26, 2013 | 26.26 | 26.26 | 25.73 | 25.84 | 0 | -0.19(-0.72%) |
Sep 25, 2013 | 25.75 | 26.13 | 25.99 | 26.03 | 0 | +0.04(+0.16%) |
Sep 24, 2013 | 26.15 | 26.15 | 25.69 | 25.99 | 0 | +0.25(+0.98%) |
Sep 23, 2013 | 25.78 | 26.29 | 25.58 | 25.74 | 0 | -0.24(-0.94%) |
Sep 20, 2013 | 25.89 | 25.98 | 25.70 | 25.98 | 0 | +0.33(+1.30%) |
Sep 19, 2013 | 25.98 | 25.98 | 25.42 | 25.65 | 0 | -0.33(-1.26%) |
Sep 18, 2013 | 26.22 | 26.30 | 25.98 | 25.98 | 0 | -0.19(-0.74%) |
Sep 17, 2013 | 25.94 | 26.21 | 25.80 | 26.17 | 0 | +0.30(+1.16%) |
Sep 16, 2013 | 25.80 | 25.91 | 25.81 | 25.87 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 25.90 | 25.90 | 25.74 | 25.80 | 0 | +0.06(+0.22%) |
Sep 12, 2013 | 25.99 | 25.99 | 25.74 | 25.74 | 0 | -0.09(-0.35%) |
Sep 11, 2013 | 26.03 | 26.06 | 25.81 | 25.83 | 0 | -0.06(-0.25%) |
Sep 10, 2013 | 25.87 | 25.90 | 25.30 | 25.90 | 0 | +0.21(+0.84%) |
Sep 09, 2013 | 25.68 | 25.68 | 25.43 | 25.68 | 0 | +0.05(+0.21%) |
Sep 06, 2013 | 25.69 | 25.83 | 25.31 | 25.63 | 0 | +0.10(+0.37%) |
Sep 05, 2013 | 25.54 | 25.70 | 25.49 | 25.53 | 0 | +0.16(+0.64%) |
Sep 04, 2013 | 25.43 | 25.62 | 25.37 | 25.37 | 0 | +0.02(+0.06%) |
Sep 03, 2013 | 25.86 | 25.94 | 25.22 | 25.35 | 0 | +0.01(+0.03%) |
Aug 30, 2013 | 25.86 | 25.86 | 25.31 | 25.34 | 0 | -0.30(-1.18%) |
Aug 29, 2013 | 25.60 | 25.81 | 25.56 | 25.65 | 0 | +0.07(+0.29%) |
Aug 28, 2013 | 25.43 | 25.65 | 25.42 | 25.57 | 0 | +0.03(+0.12%) |
Aug 27, 2013 | 26.06 | 26.06 | 25.50 | 25.54 | 0 | -0.87(-3.31%) |
Aug 26, 2013 | 26.49 | 26.67 | 26.39 | 26.41 | 0 | -0.15(-0.55%) |
Aug 23, 2013 | 26.89 | 26.89 | 26.40 | 26.56 | 0 | -0.11(-0.43%) |
Aug 22, 2013 | 26.59 | 26.73 | 26.47 | 26.67 | 0 | +0.10(+0.39%) |
Aug 21, 2013 | 26.60 | 26.61 | 26.32 | 26.57 | 0 | -0.01(-0.03%) |
Aug 20, 2013 | 26.31 | 26.66 | 25.96 | 26.58 | 0 | +0.39(+1.49%) |
Aug 19, 2013 | 26.46 | 26.46 | 26.18 | 26.19 | 0 | -0.12(-0.46%) |
Aug 16, 2013 | 26.54 | 26.57 | 26.31 | 26.31 | 0 | -0.05(-0.18%) |
Aug 15, 2013 | 26.68 | 26.68 | 26.24 | 26.36 | 17,460 | -0.26(-0.97%) |
Aug 14, 2013 | 26.75 | 26.75 | 26.59 | 26.62 | 0 | -0.02(-0.06%) |
Aug 13, 2013 | 26.75 | 26.75 | 26.40 | 26.63 | 14,195 | +0.02(+0.09%) |
Aug 12, 2013 | 26.67 | 26.67 | 26.44 | 26.61 | 41,599 | +0.08(+0.31%) |
Aug 09, 2013 | 26.88 | 26.89 | 26.53 | 26.53 | 8,544 | -0.18(-0.67%) |
Aug 08, 2013 | 26.76 | 26.76 | 26.60 | 26.71 | 29,741 | +0.07(+0.28%) |
Aug 07, 2013 | 26.83 | 26.83 | 26.47 | 26.63 | 18,027 | -0.19(-0.70%) |
Aug 06, 2013 | 27.09 | 27.63 | 26.76 | 26.82 | 14,888 | -0.22(-0.80%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.83 | 27.04 | 11,602 | +0.06(+0.23%) |
Aug 02, 2013 | 27.05 | 27.05 | 26.79 | 26.97 | 18,415 | -0.08(-0.29%) |
Aug 01, 2013 | 26.87 | 27.09 | 26.87 | 27.05 | 38,741 | +0.45(+1.69%) |
Jul 31, 2013 | 26.64 | 26.94 | 26.59 | 26.60 | 0 | +0.15(+0.56%) |
Jul 30, 2013 | 26.68 | 26.74 | 26.44 | 26.46 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 26.93 | 26.93 | 26.46 | 26.49 | 0 | -0.35(-1.30%) |
Jul 26, 2013 | 27.01 | 27.01 | 26.75 | 26.84 | 0 | -0.09(-0.33%) |
Jul 25, 2013 | 26.96 | 27.04 | 26.83 | 26.93 | 0 | -0.05(-0.18%) |
Jul 24, 2013 | 27.02 | 27.14 | 26.97 | 26.97 | 0 | +0.06(+0.21%) |
Jul 23, 2013 | 26.97 | 27.08 | 26.76 | 26.92 | 0 | +0.06(+0.24%) |
Jul 22, 2013 | 26.71 | 26.93 | 26.71 | 26.85 | 0 | +0.21(+0.79%) |
Jul 19, 2013 | 26.68 | 26.68 | 26.55 | 26.64 | 0 | +0.11(+0.43%) |
Jul 18, 2013 | 26.10 | 26.61 | 26.10 | 26.53 | 0 | +0.52(+2.00%) |
Jul 17, 2013 | 26.02 | 26.16 | 25.96 | 26.01 | 10,841 | +0.11(+0.44%) |
Jul 16, 2013 | 26.24 | 26.24 | 25.81 | 25.90 | 0 | -0.20(-0.78%) |
Jul 15, 2013 | 26.16 | 26.16 | 25.89 | 26.10 | 0 | +0.18(+0.69%) |
Jul 12, 2013 | 25.64 | 25.92 | 25.61 | 25.92 | 0 | +0.40(+1.57%) |
Jul 11, 2013 | 25.99 | 25.99 | 25.47 | 25.52 | 0 | -0.35(-1.36%) |
Jul 10, 2013 | 26.02 | 26.04 | 25.84 | 25.87 | 0 | -0.21(-0.81%) |
Jul 09, 2013 | 26.20 | 26.20 | 25.70 | 26.08 | 0 | +0.10(+0.37%) |
Jul 08, 2013 | 26.28 | 26.44 | 25.95 | 25.99 | 0 | +0.08(+0.31%) |
Jul 05, 2013 | 25.63 | 25.91 | 25.53 | 25.90 | 0 | +0.60(+2.37%) |
Jul 03, 2013 | 25.17 | 25.43 | 25.09 | 25.30 | 0 | +0.15(+0.61%) |
Jul 02, 2013 | 25.23 | 25.41 | 24.65 | 25.15 | 0 | +0.18(+0.71%) |
Jul 01, 2013 | 24.58 | 25.17 | 24.58 | 24.97 | 0 | +0.39(+1.58%) |
Jun 28, 2013 | 24.71 | 24.72 | 24.39 | 24.58 | 4,359 | +0.38(+1.58%) |
Jun 26, 2013 | 24.25 | 24.38 | 24.12 | 24.20 | 0 | +0.13(+0.54%) |
Jun 25, 2013 | 23.88 | 24.15 | 23.77 | 24.07 | 0 | +0.37(+1.57%) |
Jun 24, 2013 | 23.52 | 23.84 | 23.52 | 23.70 | 0 | -0.12(-0.51%) |
Jun 21, 2013 | 23.91 | 23.91 | 23.54 | 23.82 | 14,180 | +0.06(+0.24%) |
Jun 20, 2013 | 23.74 | 23.80 | 23.55 | 23.76 | 0 | +0.07(+0.31%) |
Jun 19, 2013 | 23.98 | 24.12 | 23.68 | 23.69 | 0 | -0.19(-0.78%) |
Jun 18, 2013 | 23.62 | 23.89 | 23.58 | 23.88 | 0 | +0.34(+1.42%) |
Jun 17, 2013 | 23.62 | 23.64 | 23.54 | 23.54 | 0 | +0.06(+0.27%) |
Jun 14, 2013 | 23.71 | 23.75 | 23.36 | 23.48 | 0 | -0.22(-0.91%) |
Jun 13, 2013 | 23.46 | 23.70 | 23.42 | 23.70 | 6,553 | +0.30(+1.27%) |
Jun 12, 2013 | 23.98 | 23.98 | 23.28 | 23.40 | 43,864 | -0.41(-1.72%) |
Jun 11, 2013 | 23.91 | 23.97 | 23.72 | 23.81 | 0 | -0.19(-0.80%) |
Jun 10, 2013 | 23.95 | 24.01 | 23.89 | 24.00 | 0 | +0.25(+1.03%) |
Jun 07, 2013 | 23.81 | 23.81 | 23.63 | 23.75 | 0 | +0.15(+0.65%) |
Jun 06, 2013 | 23.38 | 23.62 | 23.36 | 23.60 | 0 | +0.18(+0.76%) |
Jun 05, 2013 | 23.73 | 23.73 | 23.32 | 23.42 | 0 | -0.24(-0.99%) |
Jun 04, 2013 | 24.01 | 24.01 | 23.64 | 23.66 | 0 | -0.04(-0.17%) |
Jun 03, 2013 | 23.88 | 23.88 | 23.56 | 23.70 | 6,446 | -0.07(-0.31%) |
May 31, 2013 | 23.93 | 24.05 | 23.76 | 23.77 | 15,764 | -0.28(-1.15%) |
May 30, 2013 | 23.78 | 24.08 | 23.78 | 24.05 | 0 | +0.31(+1.30%) |
May 29, 2013 | 23.82 | 23.97 | 23.70 | 23.74 | 147,645 | -0.24(-1.01%) |
May 28, 2013 | 23.89 | 24.21 | 23.86 | 23.98 | 15,972 | +0.35(+1.50%) |
May 24, 2013 | 23.40 | 23.64 | 23.36 | 23.63 | 0 | +0.08(+0.32%) |
May 23, 2013 | 24.10 | 24.10 | 23.40 | 23.55 | 0 | -0.06(-0.24%) |
May 22, 2013 | 24.24 | 24.24 | 23.61 | 23.61 | 0 | -0.31(-1.29%) |
May 21, 2013 | 23.88 | 23.98 | 23.84 | 23.92 | 0 | -0.00(-0.01%) |
May 20, 2013 | 23.67 | 23.97 | 23.67 | 23.92 | 0 | +0.31(+1.32%) |
May 17, 2013 | 23.56 | 23.80 | 23.56 | 23.61 | 0 | +0.17(+0.73%) |
May 16, 2013 | 23.40 | 23.64 | 23.40 | 23.44 | 7,777 | -0.05(-0.21%) |
May 15, 2013 | 23.28 | 23.49 | 23.28 | 23.49 | 0 | +0.40(+1.75%) |
May 13, 2013 | 22.93 | 23.12 | 22.92 | 23.08 | 0 | +0.04(+0.18%) |
May 10, 2013 | 22.39 | 23.05 | 22.39 | 23.04 | 0 | -0.01(-0.03%) |
May 09, 2013 | 23.05 | 23.05 | 23.04 | 23.05 | 0 | +0.01(+0.04%) |
May 08, 2013 | 23.48 | 23.48 | 22.99 | 23.04 | 0 | -0.07(-0.32%) |
May 07, 2013 | 23.11 | 23.11 | 22.89 | 23.11 | 0 | +0.34(+1.50%) |
May 06, 2013 | 22.95 | 22.95 | 22.69 | 22.77 | 0 | +0.21(+0.93%) |
May 03, 2013 | 22.40 | 22.60 | 22.40 | 22.56 | 0 | +0.28(+1.27%) |
May 02, 2013 | 22.44 | 22.44 | 22.03 | 22.28 | 0 | +0.19(+0.86%) |
May 01, 2013 | 22.95 | 22.95 | 22.09 | 22.09 | 0 | -0.40(-1.78%) |
Apr 30, 2013 | 22.30 | 22.50 | 22.30 | 22.49 | 0 | +0.11(+0.50%) |
Apr 29, 2013 | 21.93 | 22.38 | 21.93 | 22.38 | 1,282 | +0.15(+0.66%) |
Apr 26, 2013 | 22.23 | 22.23 | 22.23 | 22.23 | 625 | -0.21(-0.94%) |
Apr 25, 2013 | 22.70 | 22.70 | 22.43 | 22.44 | 8,169 | +0.10(+0.44%) |
Apr 24, 2013 | 22.30 | 22.34 | 22.25 | 22.34 | 0 | +0.12(+0.55%) |
Apr 23, 2013 | 22.47 | 22.47 | 22.15 | 22.22 | 4,165 | +0.24(+1.07%) |
Apr 22, 2013 | 21.98 | 22.04 | 21.75 | 21.99 | 8,259 | +0.01(+0.05%) |
Apr 19, 2013 | 21.82 | 21.99 | 21.82 | 21.98 | 1,803 | +0.26(+1.19%) |
Apr 18, 2013 | 21.90 | 21.90 | 21.65 | 21.72 | 3,701 | -0.14(-0.62%) |
Apr 17, 2013 | 21.95 | 22.04 | 21.70 | 21.86 | 37,720 | -0.30(-1.36%) |
Apr 16, 2013 | 21.99 | 22.18 | 21.94 | 22.16 | 33,446 | +0.38(+1.75%) |
Apr 15, 2013 | 22.42 | 22.45 | 21.69 | 21.78 | 25,406 | -0.72(-3.21%) |
Apr 12, 2013 | 22.55 | 22.57 | 22.48 | 22.50 | 2,800 | -0.16(-0.69%) |
Apr 11, 2013 | 22.72 | 22.72 | 22.63 | 22.65 | 4,315 | -0.07(-0.31%) |
Apr 10, 2013 | 22.47 | 22.72 | 22.47 | 22.72 | 1,851 | +0.28(+1.23%) |
Apr 09, 2013 | 22.58 | 22.59 | 22.39 | 22.45 | 3,918 | -0.00(-0.00%) |
Apr 08, 2013 | 22.42 | 22.45 | 22.34 | 22.45 | 1,902 | +0.13(+0.57%) |
Apr 05, 2013 | 22.21 | 22.35 | 22.21 | 22.32 | 1,171 | -0.03(-0.13%) |
Apr 04, 2013 | 22.33 | 22.42 | 22.30 | 22.35 | 6,745 | +0.11(+0.47%) |
Apr 03, 2013 | 22.65 | 22.65 | 22.22 | 22.25 | 20,993 | -0.34(-1.52%) |
Apr 02, 2013 | 22.86 | 22.86 | 22.58 | 22.59 | 6,607 | -0.10(-0.42%) |
Apr 01, 2013 | 23.13 | 23.17 | 22.59 | 22.68 | 10,053 | -0.55(-2.37%) |
Mar 28, 2013 | 22.98 | 23.24 | 22.97 | 23.24 | 6,565 | +0.19(+0.85%) |
Mar 27, 2013 | 22.98 | 23.04 | 22.98 | 23.04 | 3,131 | +0.03(+0.14%) |
Mar 26, 2013 | 23.09 | 23.11 | 22.94 | 23.01 | 78,260 | -0.02(-0.07%) |
Mar 25, 2013 | 23.07 | 23.09 | 22.90 | 23.02 | 12,453 | +0.02(+0.11%) |
Mar 22, 2013 | 22.99 | 23.00 | 22.96 | 23.00 | 2,835 | +0.07(+0.31%) |
Mar 21, 2013 | 23.13 | 23.13 | 22.86 | 22.93 | 36,052 | -0.20(-0.87%) |
Mar 20, 2013 | 23.02 | 23.16 | 23.00 | 23.13 | 11,782 | +0.22(+0.96%) |
Mar 19, 2013 | 23.02 | 23.02 | 22.83 | 22.91 | 6,099 | +0.06(+0.28%) |
Mar 18, 2013 | 23.01 | 23.17 | 22.79 | 22.85 | 6,261 | -0.30(-1.30%) |
Mar 15, 2013 | 23.36 | 23.36 | 22.99 | 23.15 | 10,944 | +0.17(+0.74%) |
Mar 14, 2013 | 22.75 | 22.98 | 22.75 | 22.98 | 617 | +0.19(+0.82%) |
Mar 13, 2013 | 22.69 | 22.79 | 22.67 | 22.79 | 1,431 | +0.12(+0.54%) |
Mar 12, 2013 | 23.00 | 23.00 | 22.59 | 22.67 | 2,707 | -0.07(-0.32%) |
Mar 11, 2013 | 23.19 | 23.19 | 22.66 | 22.74 | 2,065 | +0.02(+0.07%) |
Mar 08, 2013 | 22.74 | 22.74 | 22.63 | 22.72 | 1,616 | +0.16(+0.72%) |
Mar 07, 2013 | 22.50 | 22.61 | 22.50 | 22.56 | 1,329 | +0.06(+0.29%) |
Mar 06, 2013 | 22.31 | 22.52 | 22.31 | 22.50 | 2,658 | +0.06(+0.29%) |
Mar 05, 2013 | 22.53 | 22.53 | 22.35 | 22.43 | 5,845 | +0.15(+0.65%) |
Mar 04, 2013 | 22.14 | 22.29 | 22.12 | 22.29 | 3,082 | +0.19(+0.87%) |
Mar 01, 2013 | 22.15 | 22.15 | 21.84 | 22.10 | 1,191 | -0.05(-0.24%) |
Feb 28, 2013 | 22.11 | 22.25 | 22.04 | 22.15 | 29,235 | +0.06(+0.26%) |
Feb 27, 2013 | 21.85 | 22.09 | 21.85 | 22.09 | 493 | +0.13(+0.59%) |
Feb 26, 2013 | 21.87 | 22.04 | 21.86 | 21.96 | 2,452 | -0.28(-1.28%) |
Feb 22, 2013 | 22.07 | 22.25 | 22.07 | 22.25 | 2,896 | +0.18(+0.81%) |
Feb 21, 2013 | 22.13 | 22.15 | 22.03 | 22.07 | 3,575 | -0.35(-1.58%) |
Feb 20, 2013 | 22.36 | 22.42 | 22.36 | 22.42 | 420 | +0.06(+0.28%) |
Feb 19, 2013 | 22.26 | 22.36 | 22.22 | 22.36 | 641 | +0.10(+0.44%) |
Feb 15, 2013 | 22.20 | 22.26 | 22.20 | 22.26 | 1,399 | -0.07(-0.29%) |
Feb 14, 2013 | 22.25 | 22.36 | 22.25 | 22.33 | 67,230 | +0.07(+0.33%) |
Feb 13, 2013 | 22.29 | 22.31 | 22.21 | 22.25 | 2,014 | -0.03(-0.16%) |
Feb 12, 2013 | 22.07 | 22.30 | 22.07 | 22.29 | 1,851 | +0.30(+1.38%) |
Feb 11, 2013 | 22.08 | 22.08 | 21.99 | 21.99 | 2,364 | -0.11(-0.51%) |
Feb 08, 2013 | 22.01 | 22.10 | 22.01 | 22.10 | 612 | +0.09(+0.41%) |
Feb 07, 2013 | 21.95 | 22.01 | 21.86 | 22.01 | 2,018 | +0.07(+0.33%) |
Feb 06, 2013 | 21.84 | 21.95 | 21.84 | 21.94 | 2,096 | +0.19(+0.86%) |
Feb 04, 2013 | 21.81 | 21.81 | 21.75 | 21.75 | 616 | -0.26(-1.19%) |
Feb 01, 2013 | 21.94 | 22.01 | 21.94 | 22.01 | 1,773 | +0.28(+1.28%) |
Jan 31, 2013 | 21.51 | 21.74 | 21.51 | 21.74 | 468 | +0.08(+0.37%) |
Jan 30, 2013 | 22.16 | 22.16 | 21.59 | 21.65 | 2,223 | -0.04(-0.18%) |
Jan 29, 2013 | 21.74 | 21.77 | 21.62 | 21.69 | 5,643 | +0.11(+0.50%) |
Jan 28, 2013 | 21.45 | 21.66 | 21.45 | 21.58 | 4,292 | +0.02(+0.09%) |
Jan 25, 2013 | 21.63 | 21.63 | 21.50 | 21.57 | 2,092 | +0.02(+0.11%) |
Jan 24, 2013 | 21.69 | 21.69 | 21.54 | 21.54 | 4,436 | -0.12(-0.56%) |
Jan 23, 2013 | 21.80 | 21.80 | 21.66 | 21.66 | 1,676 | -0.11(-0.50%) |
Jan 22, 2013 | 21.60 | 21.77 | 21.60 | 21.77 | 885 | +0.21(+0.97%) |
Jan 18, 2013 | 21.69 | 21.69 | 21.41 | 21.56 | 6,163 | -0.13(-0.61%) |
Jan 17, 2013 | 21.52 | 21.73 | 21.52 | 21.69 | 3,731 | +0.17(+0.78%) |
Jan 16, 2013 | 21.44 | 21.59 | 21.44 | 21.52 | 2,919 | +0.11(+0.49%) |
Jan 15, 2013 | 21.36 | 21.42 | 21.33 | 21.42 | 413 | +0.14(+0.65%) |
Jan 12, 2013 | 21.28 | 21.28 | 21.28 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 21.49 | 21.52 | 21.26 | 21.28 | 1,812 | -0.27(-1.24%) |
Jan 10, 2013 | 21.45 | 21.57 | 21.45 | 21.55 | 6,586 | +0.10(+0.45%) |
Jan 09, 2013 | 21.48 | 21.58 | 21.45 | 21.45 | 818 | -0.03(-0.15%) |
Jan 08, 2013 | 21.55 | 21.55 | 21.39 | 21.48 | 1,109 | -0.06(-0.26%) |
Jan 07, 2013 | 22.00 | 22.00 | 21.44 | 21.54 | 3,965 | -0.16(-0.76%) |
Jan 04, 2013 | 21.65 | 21.94 | 21.65 | 21.70 | 5,481 | +0.28(+1.30%) |
Jan 03, 2013 | 21.28 | 21.43 | 21.28 | 21.43 | 3,088 | +0.31(+1.46%) |
Jan 02, 2013 | 21.12 | 21.42 | 20.71 | 21.12 | 0 | +0.41(+1.98%) |
Dec 31, 2012 | 20.54 | 20.71 | 20.47 | 20.71 | 9,333 | +0.04(+0.17%) |
Dec 28, 2012 | 19.89 | 20.67 | 19.89 | 20.67 | 2,912 | +0.21(+1.04%) |
Dec 27, 2012 | 20.57 | 20.62 | 20.36 | 20.46 | 2,290 | -0.15(-0.75%) |
Dec 26, 2012 | 20.84 | 20.86 | 20.60 | 20.62 | 5,795 | -0.23(-1.09%) |
Dec 24, 2012 | 20.84 | 20.84 | 20.84 | 20.84 | 246 | +0.00(+0.00%) |
Dec 21, 2012 | 20.80 | 20.87 | 20.74 | 20.84 | 13,471 | -0.18(-0.87%) |
Dec 20, 2012 | 21.15 | 21.15 | 21.00 | 21.03 | 1,109 | +0.01(+0.06%) |
Dec 19, 2012 | 20.92 | 21.04 | 20.92 | 21.01 | 1,136 | +0.24(+1.13%) |
Dec 18, 2012 | 20.59 | 20.83 | 20.59 | 20.78 | 1,600 | +0.19(+0.91%) |
Dec 17, 2012 | 20.36 | 20.59 | 20.36 | 20.59 | 612 | +0.24(+1.16%) |
Dec 14, 2012 | 20.36 | 20.36 | 20.36 | 20.36 | 295 | +0.01(+0.04%) |
Dec 12, 2012 | 20.62 | 20.35 | 20.35 | 20.35 | 1,356 | -0.29(-1.40%) |
Dec 11, 2012 | 20.49 | 20.64 | 20.49 | 20.64 | 5,324 | +0.16(+0.77%) |
Dec 10, 2012 | 20.43 | 20.48 | 20.43 | 20.48 | 1,546 | +0.14(+0.69%) |
Dec 07, 2012 | 20.42 | 20.45 | 20.34 | 20.34 | 1,305 | -0.07(-0.36%) |
Dec 06, 2012 | 20.40 | 20.42 | 20.35 | 20.41 | 1,664 | -0.11(-0.51%) |
Dec 05, 2012 | 20.45 | 20.52 | 20.41 | 20.52 | 2,394 | +0.25(+1.22%) |
Dec 04, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 616 | -0.17(-0.82%) |
Nov 30, 2012 | 20.53 | 20.53 | 20.38 | 20.44 | 2,551 | +0.03(+0.15%) |
Nov 29, 2012 | 20.57 | 20.57 | 20.38 | 20.41 | 1,108 | +0.11(+0.53%) |
Nov 28, 2012 | 20.31 | 20.31 | 20.02 | 20.30 | 2,443 | -0.03(-0.16%) |
Nov 27, 2012 | 20.53 | 20.53 | 20.33 | 20.33 | 616 | -0.07(-0.36%) |
Nov 26, 2012 | 20.49 | 20.49 | 20.39 | 20.41 | 4,517 | -0.01(-0.06%) |
Nov 23, 2012 | 20.17 | 20.42 | 20.17 | 20.42 | 438 | +0.37(+1.85%) |
Nov 21, 2012 | 20.15 | 20.15 | 20.00 | 20.05 | 4,510 | -0.02(-0.12%) |
Nov 20, 2012 | 19.96 | 20.07 | 19.96 | 20.07 | 438 | +0.18(+0.92%) |
Nov 19, 2012 | 19.93 | 19.97 | 19.88 | 19.89 | 2,138 | +0.35(+1.79%) |
Nov 16, 2012 | 19.51 | 19.56 | 19.29 | 19.54 | 5,010 | +0.03(+0.15%) |
Nov 15, 2012 | 19.62 | 19.63 | 19.46 | 19.51 | 2,203 | -0.09(-0.46%) |
Nov 14, 2012 | 19.81 | 19.82 | 19.58 | 19.60 | 140,632 | -0.42(-2.10%) |
Nov 13, 2012 | 19.97 | 20.12 | 19.97 | 20.02 | 1,912 | -0.15(-0.73%) |
Nov 12, 2012 | 20.13 | 20.17 | 20.13 | 20.17 | 503 | -0.04(-0.21%) |
Nov 09, 2012 | 19.98 | 20.25 | 19.98 | 20.21 | 2,887 | +0.14(+0.70%) |
Nov 08, 2012 | 20.29 | 20.29 | 20.07 | 20.07 | 4,930 | -0.22(-1.08%) |
Nov 07, 2012 | 20.84 | 20.84 | 20.29 | 20.29 | 10,129 | -0.74(-3.50%) |
Nov 06, 2012 | 20.93 | 21.03 | 20.76 | 21.03 | 786 | +0.26(+1.28%) |
Nov 05, 2012 | 20.73 | 20.76 | 20.56 | 20.76 | 2,105 | -0.06(-0.27%) |
Nov 02, 2012 | 20.93 | 20.93 | 20.82 | 20.82 | 616 | -0.11(-0.54%) |