Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.85 | 27.30 | 26.42 | 26.95 | 0 | -0.41(-1.50%) |
Oct 30, 2013 | 28.65 | 29.00 | 25.21 | 27.36 | 3,727,518 | -1.29(-4.50%) |
Oct 29, 2013 | 28.84 | 29.30 | 28.52 | 28.65 | 0 | -0.21(-0.73%) |
Oct 28, 2013 | 29.08 | 29.42 | 28.55 | 28.86 | 0 | -0.58(-1.97%) |
Oct 25, 2013 | 30.24 | 30.45 | 29.11 | 29.44 | 0 | -0.63(-2.10%) |
Oct 24, 2013 | 29.75 | 30.25 | 29.41 | 30.07 | 976,997 | +0.57(+1.93%) |
Oct 23, 2013 | 29.70 | 30.08 | 28.88 | 29.50 | 1,151,663 | -0.41(-1.37%) |
Oct 22, 2013 | 31.29 | 31.68 | 29.81 | 29.91 | 949,739 | -1.19(-3.83%) |
Oct 21, 2013 | 31.18 | 31.84 | 31.00 | 31.10 | 447,247 | +0.19(+0.61%) |
Oct 18, 2013 | 30.77 | 31.55 | 30.29 | 30.91 | 1,321,113 | +0.71(+2.35%) |
Oct 17, 2013 | 29.85 | 30.56 | 29.71 | 30.20 | 872,263 | +0.11(+0.37%) |
Oct 16, 2013 | 30.42 | 30.71 | 29.98 | 30.09 | 788,393 | -0.08(-0.27%) |
Oct 15, 2013 | 30.72 | 31.37 | 30.06 | 30.17 | 734,860 | -0.61(-1.98%) |
Oct 14, 2013 | 29.71 | 30.90 | 29.45 | 30.78 | 449,593 | +0.06(+0.20%) |
Oct 11, 2013 | 29.70 | 30.87 | 29.60 | 30.72 | 0 | +1.03(+3.47%) |
Oct 10, 2013 | 29.31 | 29.74 | 28.92 | 29.69 | 810,427 | +0.92(+3.20%) |
Oct 09, 2013 | 28.51 | 30.74 | 27.81 | 28.77 | 2,047,706 | -0.04(-0.14%) |
Oct 08, 2013 | 31.73 | 31.73 | 28.37 | 28.81 | 2,997,231 | -3.01(-9.46%) |
Oct 07, 2013 | 32.90 | 33.30 | 31.77 | 31.82 | 0 | -1.57(-4.70%) |
Oct 04, 2013 | 32.24 | 33.70 | 31.85 | 33.39 | 0 | +1.05(+3.25%) |
Oct 03, 2013 | 33.15 | 33.16 | 32.18 | 32.34 | 0 | -0.86(-2.59%) |
Oct 02, 2013 | 33.10 | 33.34 | 32.87 | 33.20 | 629,936 | +0.03(+0.09%) |
Oct 01, 2013 | 32.35 | 33.57 | 32.23 | 33.17 | 980,845 | +1.28(+4.01%) |
Sep 27, 2013 | 32.02 | 32.02 | 31.47 | 31.89 | 0 | -0.37(-1.15%) |
Sep 26, 2013 | 32.09 | 32.71 | 31.83 | 32.26 | 457,433 | +0.31(+0.97%) |
Sep 25, 2013 | 31.64 | 32.09 | 31.53 | 31.95 | 432,893 | +0.28(+0.88%) |
Sep 24, 2013 | 31.84 | 32.08 | 31.16 | 31.67 | 344,578 | -0.05(-0.16%) |
Sep 23, 2013 | 32.04 | 32.19 | 31.34 | 31.72 | 564,313 | -0.34(-1.06%) |
Sep 20, 2013 | 31.96 | 32.18 | 31.46 | 32.06 | 0 | +0.19(+0.60%) |
Sep 19, 2013 | 31.97 | 32.19 | 31.71 | 31.87 | 706,693 | +0.12(+0.38%) |
Sep 18, 2013 | 30.84 | 32.00 | 30.79 | 31.75 | 0 | +0.92(+2.98%) |
Sep 17, 2013 | 30.08 | 30.87 | 30.08 | 30.83 | 0 | +0.82(+2.73%) |
Sep 16, 2013 | 30.36 | 30.17 | 29.80 | 30.01 | 0 | -0.16(-0.53%) |
Sep 13, 2013 | 30.18 | 30.40 | 29.42 | 30.17 | 0 | +0.13(+0.43%) |
Sep 12, 2013 | 29.77 | 30.50 | 29.55 | 30.04 | 0 | +0.14(+0.47%) |
Sep 11, 2013 | 30.25 | 30.75 | 29.80 | 29.90 | 0 | -1.23(-3.95%) |
Sep 10, 2013 | 30.33 | 31.70 | 30.33 | 31.13 | 756,911 | +1.04(+3.46%) |
Sep 09, 2013 | 30.71 | 31.30 | 29.88 | 30.09 | 0 | -0.28(-0.92%) |
Sep 06, 2013 | 29.25 | 30.70 | 28.67 | 30.37 | 0 | +1.36(+4.69%) |
Sep 05, 2013 | 28.94 | 29.27 | 28.78 | 29.01 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 29.15 | 29.44 | 28.76 | 28.99 | 382,059 | -0.03(-0.10%) |
Sep 03, 2013 | 28.67 | 29.22 | 28.36 | 29.02 | 0 | +0.80(+2.83%) |
Aug 30, 2013 | 29.11 | 29.20 | 28.08 | 28.22 | 0 | -0.82(-2.82%) |
Aug 29, 2013 | 28.26 | 29.10 | 28.24 | 29.04 | 697,834 | +0.63(+2.22%) |
Aug 28, 2013 | 27.92 | 28.70 | 27.70 | 28.41 | 0 | +0.41(+1.45%) |
Aug 27, 2013 | 28.38 | 28.49 | 27.96 | 28.00 | 428,316 | -0.71(-2.46%) |
Aug 26, 2013 | 28.74 | 28.84 | 28.57 | 28.71 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 28.92 | 29.08 | 28.19 | 28.71 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.66 | 29.05 | 28.65 | 28.91 | 264,563 | +0.38(+1.33%) |
Aug 21, 2013 | 28.85 | 28.86 | 28.37 | 28.53 | 0 | -0.36(-1.25%) |
Aug 20, 2013 | 28.90 | 29.24 | 28.02 | 28.89 | 696,609 | -0.10(-0.34%) |
Aug 19, 2013 | 29.29 | 29.45 | 28.72 | 28.99 | 542,352 | -0.26(-0.89%) |
Aug 16, 2013 | 28.72 | 29.47 | 28.50 | 29.25 | 0 | +0.41(+1.42%) |
Aug 15, 2013 | 28.18 | 29.11 | 27.91 | 28.84 | 1,344,395 | +0.26(+0.91%) |
Aug 14, 2013 | 28.00 | 29.00 | 27.77 | 28.58 | 1,072,065 | +0.64(+2.29%) |
Aug 13, 2013 | 27.70 | 28.04 | 27.32 | 27.94 | 788,415 | +0.41(+1.49%) |
Aug 12, 2013 | 26.89 | 27.66 | 26.63 | 27.53 | 1,466,829 | +0.64(+2.38%) |
Aug 09, 2013 | 26.17 | 27.00 | 25.77 | 26.89 | 6,189,986 | -1.27(-4.51%) |
Aug 08, 2013 | 28.40 | 28.43 | 28.02 | 28.16 | 625,258 | -0.04(-0.14%) |
Aug 07, 2013 | 28.14 | 28.42 | 27.75 | 28.20 | 1,121,796 | +0.04(+0.14%) |
Aug 06, 2013 | 28.45 | 28.95 | 27.50 | 28.16 | 922,408 | -1.06(-3.63%) |
Aug 05, 2013 | 28.19 | 29.43 | 27.93 | 29.22 | 696,488 | +1.03(+3.65%) |
Aug 02, 2013 | 27.50 | 29.48 | 26.78 | 28.19 | 1,708,463 | +0.78(+2.85%) |
Aug 01, 2013 | 26.08 | 27.50 | 26.07 | 27.41 | 1,036,469 | +1.43(+5.50%) |
Jul 31, 2013 | 26.93 | 26.98 | 25.22 | 25.98 | 0 | -0.89(-3.31%) |
Jul 30, 2013 | 27.20 | 27.36 | 26.67 | 26.87 | 0 | -0.13(-0.48%) |
Jul 29, 2013 | 27.55 | 28.25 | 27.00 | 27.00 | 0 | -0.49(-1.78%) |
Jul 26, 2013 | 27.28 | 27.56 | 27.11 | 27.49 | 0 | +0.06(+0.22%) |
Jul 25, 2013 | 26.69 | 27.52 | 26.38 | 27.43 | 0 | +0.74(+2.77%) |
Jul 24, 2013 | 27.11 | 27.29 | 26.48 | 26.69 | 0 | -0.28(-1.04%) |
Jul 23, 2013 | 27.07 | 27.07 | 26.82 | 26.97 | 0 | -0.03(-0.11%) |
Jul 22, 2013 | 27.02 | 27.23 | 26.58 | 27.00 | 0 | -0.23(-0.84%) |
Jul 19, 2013 | 27.16 | 27.45 | 27.01 | 27.23 | 0 | -0.05(-0.18%) |
Jul 18, 2013 | 27.39 | 27.53 | 26.91 | 27.28 | 0 | -0.07(-0.26%) |
Jul 17, 2013 | 26.33 | 27.64 | 26.33 | 27.35 | 631,231 | +1.18(+4.51%) |
Jul 16, 2013 | 26.83 | 27.00 | 25.96 | 26.17 | 0 | -0.60(-2.24%) |
Jul 15, 2013 | 26.24 | 26.83 | 25.99 | 26.77 | 0 | +0.56(+2.14%) |
Jul 12, 2013 | 26.20 | 26.50 | 26.08 | 26.21 | 0 | +0.09(+0.34%) |
Jul 11, 2013 | 26.45 | 26.65 | 26.07 | 26.12 | 0 | +0.20(+0.77%) |
Jul 10, 2013 | 26.00 | 26.21 | 25.71 | 25.92 | 0 | -0.01(-0.04%) |
Jul 09, 2013 | 26.12 | 26.20 | 25.83 | 25.93 | 0 | +0.10(+0.39%) |
Jul 08, 2013 | 27.34 | 27.37 | 25.76 | 25.83 | 0 | -1.36(-5.00%) |
Jul 05, 2013 | 26.12 | 27.40 | 25.91 | 27.19 | 0 | +1.48(+5.76%) |
Jul 03, 2013 | 25.57 | 25.95 | 25.35 | 25.71 | 0 | +0.02(+0.08%) |
Jul 02, 2013 | 25.39 | 25.93 | 25.38 | 25.69 | 0 | +0.35(+1.38%) |
Jul 01, 2013 | 25.60 | 26.00 | 24.82 | 25.34 | 0 | -0.26(-1.02%) |
Jun 28, 2013 | 25.01 | 26.04 | 24.73 | 25.60 | 1,925,067 | +1.23(+5.05%) |
Jun 26, 2013 | 23.74 | 24.58 | 23.50 | 24.37 | 0 | +0.90(+3.83%) |
Jun 25, 2013 | 22.78 | 23.52 | 22.72 | 23.47 | 0 | +0.90(+3.99%) |
Jun 24, 2013 | 22.34 | 22.70 | 22.26 | 22.57 | 0 | -0.09(-0.40%) |
Jun 21, 2013 | 23.08 | 23.15 | 22.34 | 22.66 | 626,768 | -0.28(-1.22%) |
Jun 20, 2013 | 22.35 | 23.13 | 21.59 | 22.94 | 0 | +0.16(+0.70%) |
Jun 19, 2013 | 22.52 | 23.17 | 22.37 | 22.78 | 285,400 | +0.29(+1.29%) |
Jun 18, 2013 | 22.30 | 22.70 | 22.30 | 22.49 | 0 | +0.24(+1.08%) |
Jun 17, 2013 | 22.12 | 22.51 | 21.89 | 22.25 | 0 | +0.44(+2.02%) |
Jun 14, 2013 | 21.90 | 22.00 | 21.61 | 21.81 | 0 | -0.14(-0.64%) |
Jun 13, 2013 | 21.55 | 21.99 | 21.19 | 21.95 | 229,451 | +0.40(+1.86%) |
Jun 12, 2013 | 22.14 | 22.23 | 21.55 | 21.55 | 183,550 | -0.44(-2.00%) |
Jun 11, 2013 | 21.97 | 22.27 | 21.70 | 21.99 | 266,794 | -0.29(-1.30%) |
Jun 10, 2013 | 22.69 | 22.69 | 22.03 | 22.28 | 0 | -0.27(-1.20%) |
Jun 07, 2013 | 21.73 | 22.85 | 21.54 | 22.55 | 0 | +0.95(+4.40%) |
Jun 06, 2013 | 21.12 | 21.66 | 21.00 | 21.60 | 203,249 | +0.46(+2.18%) |
Jun 05, 2013 | 21.37 | 21.50 | 21.08 | 21.14 | 0 | -0.33(-1.54%) |
Jun 04, 2013 | 21.50 | 21.83 | 21.17 | 21.47 | 0 | +0.13(+0.61%) |
Jun 03, 2013 | 20.96 | 21.40 | 20.26 | 21.34 | 484,991 | +0.35(+1.67%) |
May 31, 2013 | 21.32 | 21.60 | 20.95 | 20.99 | 206,642 | -0.43(-2.01%) |
May 30, 2013 | 21.27 | 21.48 | 21.26 | 21.42 | 172,912 | +0.18(+0.85%) |
May 29, 2013 | 21.38 | 21.64 | 20.96 | 21.24 | 200,788 | -0.28(-1.30%) |
May 28, 2013 | 21.57 | 21.67 | 21.40 | 21.52 | 355,167 | +0.36(+1.70%) |
May 24, 2013 | 20.71 | 21.31 | 20.66 | 21.16 | 0 | +0.32(+1.54%) |
May 23, 2013 | 20.21 | 20.92 | 19.85 | 20.84 | 0 | +0.13(+0.63%) |
May 22, 2013 | 21.02 | 21.43 | 20.50 | 20.71 | 0 | -0.44(-2.08%) |
May 21, 2013 | 21.88 | 21.93 | 21.00 | 21.15 | 0 | -1.28(-5.71%) |
May 20, 2013 | 21.64 | 22.84 | 21.50 | 22.43 | 0 | +0.97(+4.52%) |
May 17, 2013 | 20.57 | 21.60 | 20.36 | 21.46 | 0 | +0.88(+4.28%) |
May 16, 2013 | 20.10 | 20.80 | 20.10 | 20.58 | 583,402 | +0.45(+2.24%) |
May 15, 2013 | 19.84 | 20.25 | 19.83 | 20.13 | 0 | +0.51(+2.60%) |
May 13, 2013 | 19.39 | 19.66 | 19.30 | 19.62 | 0 | +0.21(+1.08%) |
May 10, 2013 | 19.10 | 19.41 | 18.81 | 19.41 | 0 | +0.33(+1.73%) |
May 09, 2013 | 19.18 | 19.19 | 18.93 | 19.08 | 0 | -0.16(-0.83%) |
May 08, 2013 | 18.91 | 19.30 | 18.72 | 19.24 | 0 | +0.32(+1.69%) |
May 07, 2013 | 18.80 | 19.22 | 18.79 | 18.92 | 0 | -0.01(-0.05%) |
May 06, 2013 | 19.00 | 19.37 | 18.72 | 18.93 | 0 | -0.07(-0.37%) |
May 03, 2013 | 18.00 | 19.44 | 17.77 | 19.00 | 0 | +1.23(+6.92%) |
May 02, 2013 | 17.82 | 17.95 | 17.61 | 17.77 | 0 | +0.05(+0.28%) |
May 01, 2013 | 17.31 | 17.90 | 17.31 | 17.72 | 0 | +0.32(+1.84%) |
Apr 30, 2013 | 17.41 | 17.74 | 17.26 | 17.40 | 0 | -0.02(-0.11%) |
Apr 29, 2013 | 17.43 | 17.49 | 17.26 | 17.42 | 143,937 | +0.13(+0.75%) |
Apr 26, 2013 | 17.19 | 17.35 | 17.23 | 17.29 | 278,365 | +0.03(+0.17%) |
Apr 25, 2013 | 17.14 | 17.50 | 16.94 | 17.26 | 311,351 | +0.19(+1.11%) |
Apr 24, 2013 | 16.96 | 17.20 | 16.87 | 17.07 | 281,693 | +0.11(+0.65%) |
Apr 23, 2013 | 16.63 | 17.17 | 16.63 | 16.96 | 255,529 | +0.47(+2.85%) |
Apr 22, 2013 | 16.49 | 17.00 | 16.28 | 16.49 | 239,029 | -0.01(-0.06%) |
Apr 19, 2013 | 16.22 | 16.58 | 15.87 | 16.50 | 393,924 | +0.27(+1.66%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.97 | 16.23 | 400,205 | -0.13(-0.79%) |
Apr 17, 2013 | 16.48 | 16.63 | 16.23 | 16.36 | 259,519 | -0.34(-2.04%) |
Apr 16, 2013 | 16.23 | 16.77 | 15.88 | 16.70 | 461,058 | +0.66(+4.11%) |
Apr 15, 2013 | 16.61 | 16.80 | 16.02 | 16.04 | 242,402 | -0.76(-4.52%) |
Apr 12, 2013 | 16.77 | 17.09 | 16.43 | 16.80 | 203,131 | -0.10(-0.59%) |
Apr 11, 2013 | 17.02 | 17.20 | 16.87 | 16.90 | 318,224 | -0.13(-0.76%) |
Apr 10, 2013 | 16.58 | 17.15 | 16.55 | 17.03 | 410,578 | +0.48(+2.90%) |
Apr 09, 2013 | 16.47 | 16.79 | 16.30 | 16.55 | 221,945 | +0.17(+1.04%) |
Apr 08, 2013 | 16.28 | 16.39 | 16.07 | 16.38 | 176,445 | +0.07(+0.43%) |
Apr 05, 2013 | 16.04 | 16.31 | 15.94 | 16.31 | 186,601 | -0.08(-0.49%) |
Apr 04, 2013 | 16.28 | 16.40 | 15.92 | 16.39 | 272,671 | +0.08(+0.49%) |
Apr 03, 2013 | 16.59 | 16.59 | 16.10 | 16.31 | 288,691 | -0.23(-1.39%) |
Apr 02, 2013 | 16.76 | 16.76 | 16.47 | 16.54 | 409,744 | -0.09(-0.54%) |
Apr 01, 2013 | 16.99 | 17.16 | 16.53 | 16.63 | 299,088 | -0.45(-2.63%) |
Mar 28, 2013 | 17.19 | 17.21 | 16.92 | 17.08 | 277,776 | -0.11(-0.64%) |
Mar 27, 2013 | 17.15 | 17.27 | 16.95 | 17.19 | 287,476 | +0.01(+0.06%) |
Mar 26, 2013 | 17.45 | 17.46 | 17.05 | 17.18 | 211,886 | -0.17(-0.98%) |
Mar 25, 2013 | 17.38 | 17.49 | 17.22 | 17.35 | 412,813 | +0.11(+0.64%) |
Mar 22, 2013 | 16.93 | 17.29 | 16.73 | 17.24 | 395,118 | +0.42(+2.50%) |
Mar 21, 2013 | 16.84 | 17.07 | 16.71 | 16.82 | 282,738 | -0.14(-0.83%) |
Mar 20, 2013 | 16.43 | 17.00 | 16.29 | 16.96 | 296,147 | +0.69(+4.24%) |
Mar 19, 2013 | 16.51 | 16.58 | 15.58 | 16.27 | 504,917 | -0.24(-1.45%) |
Mar 18, 2013 | 16.64 | 16.83 | 16.44 | 16.51 | 248,855 | -0.37(-2.19%) |
Mar 15, 2013 | 17.03 | 17.23 | 16.88 | 16.88 | 373,733 | -0.17(-1.00%) |
Mar 14, 2013 | 17.05 | 17.08 | 16.88 | 17.05 | 201,201 | +0.05(+0.29%) |
Mar 13, 2013 | 17.04 | 17.19 | 16.90 | 17.00 | 143,539 | -0.03(-0.18%) |
Mar 12, 2013 | 17.22 | 17.29 | 16.79 | 17.03 | 239,662 | -0.25(-1.45%) |
Mar 11, 2013 | 17.37 | 17.38 | 17.13 | 17.28 | 192,373 | -0.16(-0.92%) |
Mar 08, 2013 | 17.47 | 17.50 | 17.19 | 17.44 | 357,987 | +0.12(+0.69%) |
Mar 07, 2013 | 17.19 | 17.49 | 17.19 | 17.32 | 143,466 | +0.14(+0.81%) |
Mar 06, 2013 | 17.47 | 17.69 | 17.06 | 17.18 | 408,830 | -0.19(-1.09%) |
Mar 05, 2013 | 17.25 | 17.49 | 17.18 | 17.37 | 670,637 | +0.31(+1.82%) |
Mar 04, 2013 | 16.95 | 17.21 | 16.85 | 17.06 | 252,749 | +0.02(+0.12%) |
Mar 01, 2013 | 16.90 | 17.14 | 16.65 | 17.04 | 309,305 | -0.04(-0.23%) |
Feb 28, 2013 | 17.23 | 17.23 | 16.83 | 17.08 | 252,780 | -0.17(-0.99%) |
Feb 27, 2013 | 17.10 | 17.33 | 17.03 | 17.25 | 237,977 | +0.13(+0.76%) |
Feb 26, 2013 | 17.10 | 17.19 | 16.86 | 17.12 | 472,635 | -0.22(-1.27%) |
Feb 22, 2013 | 17.00 | 17.34 | 16.76 | 17.34 | 354,058 | +0.50(+2.97%) |
Feb 21, 2013 | 17.06 | 17.20 | 16.71 | 16.84 | 261,792 | -0.25(-1.46%) |
Feb 20, 2013 | 17.62 | 17.75 | 17.03 | 17.09 | 466,484 | -0.58(-3.28%) |
Feb 19, 2013 | 17.66 | 18.00 | 17.58 | 17.67 | 336,015 | -0.02(-0.11%) |
Feb 15, 2013 | 17.97 | 18.14 | 17.64 | 17.69 | 281,872 | -0.17(-0.95%) |
Feb 14, 2013 | 17.89 | 18.07 | 17.80 | 17.86 | 322,278 | -0.04(-0.22%) |
Feb 13, 2013 | 18.05 | 18.06 | 17.59 | 17.90 | 840,710 | -0.44(-2.40%) |
Feb 12, 2013 | 18.18 | 18.47 | 18.11 | 18.34 | 402,933 | +0.25(+1.38%) |
Feb 11, 2013 | 18.42 | 18.42 | 17.94 | 18.09 | 1,025,288 | -0.10(-0.55%) |
Feb 08, 2013 | 17.50 | 18.21 | 17.09 | 18.19 | 1,814,318 | +2.07(+12.84%) |
Feb 07, 2013 | 16.53 | 16.55 | 16.03 | 16.12 | 604,667 | -0.44(-2.66%) |
Feb 06, 2013 | 15.94 | 16.57 | 15.84 | 16.56 | 562,356 | +0.43(+2.67%) |
Feb 04, 2013 | 16.20 | 16.34 | 15.95 | 16.13 | 419,135 | -0.22(-1.35%) |
Feb 01, 2013 | 16.30 | 16.71 | 16.21 | 16.35 | 400,530 | +0.15(+0.93%) |
Jan 31, 2013 | 15.96 | 16.28 | 15.79 | 16.20 | 244,995 | +0.24(+1.50%) |
Jan 30, 2013 | 16.40 | 16.49 | 15.89 | 15.96 | 688,873 | -0.49(-2.98%) |
Jan 29, 2013 | 16.14 | 16.50 | 15.88 | 16.45 | 541,029 | +0.28(+1.73%) |
Jan 28, 2013 | 16.05 | 16.37 | 15.86 | 16.17 | 984,424 | +0.13(+0.81%) |
Jan 25, 2013 | 16.10 | 16.26 | 15.83 | 16.04 | 266,437 | +0.05(+0.31%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.74 | 15.99 | 310,994 | -0.13(-0.81%) |
Jan 23, 2013 | 15.86 | 16.30 | 15.72 | 16.12 | 417,432 | +0.24(+1.51%) |
Jan 22, 2013 | 15.92 | 15.96 | 15.56 | 15.88 | 253,019 | -0.05(-0.31%) |
Jan 18, 2013 | 15.50 | 15.97 | 15.48 | 15.93 | 361,122 | +0.44(+2.84%) |
Jan 17, 2013 | 15.32 | 15.52 | 15.26 | 15.49 | 264,164 | +0.20(+1.31%) |
Jan 16, 2013 | 15.24 | 15.49 | 15.16 | 15.29 | 307,263 | +0.02(+0.13%) |
Jan 15, 2013 | 15.59 | 15.71 | 15.15 | 15.27 | 350,788 | -0.49(-3.11%) |
Jan 14, 2013 | 15.79 | 15.90 | 15.56 | 15.76 | 221,170 | -0.11(-0.69%) |
Jan 11, 2013 | 15.77 | 15.98 | 15.69 | 15.87 | 382,023 | +0.12(+0.76%) |
Jan 10, 2013 | 15.73 | 15.81 | 15.53 | 15.75 | 167,813 | +0.10(+0.64%) |
Jan 09, 2013 | 15.62 | 15.70 | 15.42 | 15.65 | 278,195 | +0.04(+0.26%) |
Jan 08, 2013 | 15.54 | 15.82 | 15.30 | 15.61 | 260,569 | +0.03(+0.19%) |
Jan 07, 2013 | 15.23 | 15.85 | 15.21 | 15.58 | 271,406 | +0.22(+1.43%) |
Jan 04, 2013 | 15.18 | 15.40 | 15.01 | 15.36 | 1,262,355 | +0.28(+1.86%) |
Jan 03, 2013 | 15.35 | 15.38 | 14.97 | 15.08 | 333,369 | -0.21(-1.37%) |
Jan 02, 2013 | 15.25 | 15.44 | 14.82 | 15.29 | 492,019 | +0.47(+3.17%) |
Dec 31, 2012 | 14.77 | 14.93 | 14.35 | 14.82 | 273,135 | +0.11(+0.75%) |
Dec 28, 2012 | 14.50 | 14.95 | 14.37 | 14.71 | 195,820 | +0.11(+0.75%) |
Dec 27, 2012 | 14.91 | 14.91 | 14.23 | 14.60 | 439,117 | -0.31(-2.08%) |
Dec 26, 2012 | 14.82 | 15.02 | 14.77 | 14.91 | 244,998 | +0.11(+0.74%) |
Dec 24, 2012 | 15.17 | 15.17 | 14.51 | 14.80 | 112,276 | -0.34(-2.25%) |
Dec 21, 2012 | 15.48 | 15.48 | 14.97 | 15.14 | 407,027 | -0.38(-2.45%) |
Dec 20, 2012 | 15.51 | 15.60 | 15.15 | 15.52 | 213,868 | +0.00(+0.00%) |
Dec 19, 2012 | 15.83 | 15.85 | 15.43 | 15.52 | 304,802 | +0.04(+0.26%) |
Dec 18, 2012 | 14.96 | 15.76 | 14.63 | 15.48 | 478,743 | +0.52(+3.48%) |
Dec 17, 2012 | 14.21 | 15.04 | 14.10 | 14.96 | 566,222 | +0.87(+6.17%) |
Dec 14, 2012 | 13.68 | 14.28 | 13.55 | 14.09 | 873,900 | +0.32(+2.32%) |
Dec 13, 2012 | 14.19 | 14.22 | 13.69 | 13.77 | 368,637 | -0.45(-3.16%) |
Dec 12, 2012 | 14.09 | 14.83 | 14.04 | 14.22 | 364,741 | +0.22(+1.57%) |
Dec 11, 2012 | 14.30 | 14.52 | 13.97 | 14.00 | 434,178 | -0.15(-1.06%) |
Dec 10, 2012 | 14.10 | 14.18 | 13.99 | 14.15 | 424,288 | -0.22(-1.53%) |
Dec 07, 2012 | 14.56 | 14.56 | 14.17 | 14.37 | 223,247 | -0.07(-0.48%) |
Dec 06, 2012 | 14.47 | 14.47 | 14.27 | 14.44 | 310,990 | -0.02(-0.14%) |
Dec 05, 2012 | 14.61 | 14.63 | 14.18 | 14.46 | 362,309 | -0.12(-0.82%) |
Dec 04, 2012 | 14.54 | 14.79 | 14.39 | 14.58 | 339,288 | -0.53(-3.51%) |
Nov 30, 2012 | 15.24 | 15.52 | 14.92 | 15.11 | 476,121 | -0.10(-0.66%) |
Nov 29, 2012 | 14.99 | 15.21 | 14.79 | 15.21 | 191,627 | +0.38(+2.56%) |
Nov 28, 2012 | 14.67 | 14.85 | 14.35 | 14.83 | 193,917 | +0.05(+0.34%) |
Nov 27, 2012 | 14.51 | 14.89 | 14.32 | 14.78 | 331,732 | +0.21(+1.44%) |
Nov 26, 2012 | 14.81 | 14.81 | 14.45 | 14.57 | 123,277 | -0.24(-1.62%) |
Nov 23, 2012 | 14.72 | 14.94 | 14.58 | 14.81 | 116,042 | +0.23(+1.58%) |
Nov 21, 2012 | 14.70 | 14.72 | 14.44 | 14.58 | 132,138 | -0.08(-0.55%) |
Nov 20, 2012 | 14.58 | 14.67 | 14.40 | 14.66 | 252,091 | +0.00(+0.00%) |
Nov 19, 2012 | 14.02 | 16.50 | 14.02 | 14.66 | 442,349 | +0.84(+6.08%) |
Nov 16, 2012 | 13.56 | 13.95 | 13.25 | 13.82 | 768,113 | +0.24(+1.77%) |
Nov 15, 2012 | 14.08 | 14.08 | 13.47 | 13.58 | 304,352 | -0.51(-3.62%) |
Nov 14, 2012 | 14.61 | 14.61 | 14.00 | 14.09 | 375,202 | -0.47(-3.23%) |
Nov 13, 2012 | 14.36 | 14.71 | 14.24 | 14.56 | 298,893 | +0.11(+0.76%) |
Nov 12, 2012 | 14.61 | 14.63 | 14.08 | 14.45 | 311,916 | -0.10(-0.69%) |
Nov 09, 2012 | 13.61 | 14.69 | 13.46 | 14.55 | 920,384 | +0.85(+6.20%) |
Nov 08, 2012 | 14.35 | 14.52 | 13.54 | 13.70 | 859,362 | -0.62(-4.35%) |
Nov 07, 2012 | 14.76 | 14.76 | 14.26 | 14.32 | 786,545 | -0.67(-4.45%) |
Nov 06, 2012 | 14.72 | 15.63 | 14.67 | 14.99 | 705,597 | +0.32(+2.18%) |
Nov 05, 2012 | 15.37 | 15.37 | 14.49 | 14.67 | 1,007,352 | -0.78(-5.05%) |
Nov 02, 2012 | 16.00 | 16.06 | 15.44 | 15.45 | 464,208 | -0.50(-3.13%) |