Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.93 | 20.28 | 19.84 | 20.14 | 377,092 | +0.15(+0.77%) |
Oct 30, 2013 | 19.86 | 20.14 | 19.60 | 19.98 | 634,047 | +0.08(+0.39%) |
Oct 29, 2013 | 22.00 | 22.29 | 19.22 | 19.91 | 842,865 | -2.29(-10.32%) |
Oct 28, 2013 | 22.33 | 22.48 | 22.12 | 22.20 | 193,848 | -0.19(-0.86%) |
Oct 25, 2013 | 22.32 | 22.39 | 21.97 | 22.39 | 173,490 | +0.16(+0.73%) |
Oct 24, 2013 | 22.23 | 22.42 | 22.13 | 22.23 | 108,972 | +0.09(+0.42%) |
Oct 23, 2013 | 22.00 | 22.20 | 21.95 | 22.13 | 206,015 | +0.08(+0.35%) |
Oct 22, 2013 | 22.01 | 22.15 | 21.84 | 22.06 | 256,337 | +0.17(+0.77%) |
Oct 21, 2013 | 22.17 | 22.17 | 21.80 | 21.89 | 278,777 | -0.30(-1.35%) |
Oct 18, 2013 | 21.66 | 22.21 | 21.60 | 22.19 | 214,352 | +0.72(+3.37%) |
Oct 17, 2013 | 21.36 | 21.47 | 21.20 | 21.47 | 237,395 | +0.07(+0.32%) |
Oct 16, 2013 | 21.09 | 21.47 | 20.94 | 21.40 | 161,482 | +0.45(+2.13%) |
Oct 15, 2013 | 21.07 | 21.11 | 20.87 | 20.95 | 174,920 | -0.22(-1.05%) |
Oct 14, 2013 | 20.93 | 21.25 | 20.79 | 21.17 | 370,870 | +0.15(+0.69%) |
Oct 11, 2013 | 20.46 | 21.03 | 20.46 | 21.03 | 224,705 | +0.43(+2.09%) |
Oct 10, 2013 | 20.47 | 20.63 | 20.30 | 20.60 | 155,360 | +0.39(+1.94%) |
Oct 09, 2013 | 20.18 | 20.51 | 20.08 | 20.21 | 322,792 | +0.03(+0.15%) |
Oct 08, 2013 | 20.27 | 20.28 | 20.07 | 20.17 | 178,766 | -0.03(-0.15%) |
Oct 07, 2013 | 20.43 | 20.43 | 20.14 | 20.21 | 198,457 | -0.38(-1.87%) |
Oct 04, 2013 | 20.56 | 20.67 | 20.51 | 20.59 | 115,432 | +0.02(+0.07%) |
Oct 03, 2013 | 20.56 | 20.74 | 20.40 | 20.57 | 188,621 | -0.02(-0.11%) |
Oct 02, 2013 | 20.67 | 20.67 | 20.39 | 20.60 | 195,044 | -0.16(-0.78%) |
Oct 01, 2013 | 20.71 | 20.76 | 20.43 | 20.76 | 202,677 | +0.03(+0.15%) |
Sep 30, 2013 | 20.28 | 20.80 | 20.18 | 20.73 | 291,573 | +0.20(+0.97%) |
Sep 27, 2013 | 20.38 | 20.58 | 20.31 | 20.53 | 134,239 | -0.05(-0.22%) |
Sep 26, 2013 | 20.30 | 20.62 | 20.30 | 20.58 | 136,359 | +0.28(+1.40%) |
Sep 25, 2013 | 20.29 | 20.61 | 20.28 | 20.29 | 147,915 | -0.02(-0.08%) |
Sep 24, 2013 | 20.24 | 20.37 | 19.94 | 20.31 | 297,709 | +0.11(+0.57%) |
Sep 23, 2013 | 20.18 | 20.22 | 20.00 | 20.19 | 211,991 | +0.01(+0.04%) |
Sep 20, 2013 | 20.20 | 20.31 | 20.10 | 20.18 | 351,280 | +0.05(+0.27%) |
Sep 19, 2013 | 20.14 | 20.21 | 19.93 | 20.13 | 120,745 | +0.01(+0.04%) |
Sep 18, 2013 | 19.93 | 20.21 | 19.83 | 20.12 | 228,462 | +0.15(+0.73%) |
Sep 17, 2013 | 20.18 | 20.28 | 19.78 | 19.98 | 736,013 | -0.25(-1.25%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.99 | 20.23 | 255,963 | +0.25(+1.23%) |
Sep 13, 2013 | 19.98 | 19.99 | 19.82 | 19.99 | 174,024 | +0.12(+0.62%) |
Sep 12, 2013 | 19.98 | 20.05 | 19.76 | 19.86 | 302,136 | -0.19(-0.95%) |
Sep 11, 2013 | 19.73 | 20.06 | 19.70 | 20.05 | 462,509 | +0.32(+1.63%) |
Sep 10, 2013 | 19.63 | 19.75 | 19.53 | 19.73 | 224,438 | +0.17(+0.86%) |
Sep 09, 2013 | 19.50 | 19.71 | 19.41 | 19.56 | 267,775 | +0.11(+0.55%) |
Sep 06, 2013 | 19.83 | 19.83 | 19.27 | 19.46 | 186,979 | -0.22(-1.13%) |
Sep 05, 2013 | 19.89 | 19.92 | 19.56 | 19.68 | 113,613 | -0.19(-0.96%) |
Sep 04, 2013 | 19.58 | 19.90 | 19.51 | 19.87 | 124,382 | +0.23(+1.17%) |
Sep 03, 2013 | 19.92 | 19.92 | 19.39 | 19.64 | 185,807 | +0.02(+0.12%) |
Aug 30, 2013 | 19.91 | 19.91 | 19.50 | 19.62 | 210,525 | -0.34(-1.69%) |
Aug 29, 2013 | 19.59 | 20.05 | 19.59 | 19.95 | 132,302 | +0.37(+1.88%) |
Aug 28, 2013 | 19.66 | 19.84 | 19.47 | 19.59 | 149,726 | -0.14(-0.70%) |
Aug 27, 2013 | 19.95 | 20.15 | 19.71 | 19.73 | 294,156 | -0.49(-2.42%) |
Aug 26, 2013 | 19.80 | 20.37 | 19.80 | 20.22 | 373,433 | +0.38(+1.89%) |
Aug 23, 2013 | 20.05 | 20.06 | 19.76 | 19.84 | 203,699 | -0.22(-1.11%) |
Aug 22, 2013 | 19.79 | 20.22 | 19.79 | 20.06 | 176,462 | +0.21(+1.04%) |
Aug 21, 2013 | 20.22 | 20.28 | 19.77 | 19.86 | 242,635 | -0.36(-1.78%) |
Aug 20, 2013 | 20.30 | 20.37 | 20.15 | 20.22 | 244,447 | -0.10(-0.49%) |
Aug 19, 2013 | 20.53 | 20.56 | 20.29 | 20.31 | 138,491 | -0.18(-0.90%) |
Aug 16, 2013 | 20.37 | 20.85 | 20.34 | 20.50 | 372,256 | -0.01(-0.04%) |
Aug 15, 2013 | 20.67 | 20.80 | 20.48 | 20.51 | 195,233 | -0.41(-1.94%) |
Aug 14, 2013 | 21.06 | 21.18 | 20.81 | 20.91 | 203,953 | -0.05(-0.22%) |
Aug 13, 2013 | 21.25 | 21.33 | 20.87 | 20.96 | 209,326 | -0.23(-1.08%) |
Aug 12, 2013 | 21.12 | 21.33 | 21.00 | 21.19 | 111,264 | +0.00(+0.00%) |
Aug 09, 2013 | 21.19 | 21.35 | 20.82 | 21.19 | 108,212 | -0.05(-0.22%) |
Aug 08, 2013 | 21.42 | 21.46 | 21.18 | 21.23 | 187,112 | -0.01(-0.04%) |
Aug 07, 2013 | 21.33 | 21.60 | 21.08 | 21.24 | 198,769 | -0.11(-0.50%) |
Aug 06, 2013 | 21.33 | 21.59 | 21.26 | 21.35 | 139,865 | +0.02(+0.11%) |
Aug 05, 2013 | 21.20 | 21.47 | 21.01 | 21.33 | 184,727 | +0.01(+0.04%) |
Aug 02, 2013 | 21.12 | 21.43 | 20.94 | 21.32 | 190,536 | +0.21(+0.98%) |
Aug 01, 2013 | 20.48 | 21.13 | 20.36 | 21.11 | 288,788 | +0.84(+4.16%) |
Jul 31, 2013 | 20.12 | 20.34 | 20.11 | 20.27 | 357,619 | +0.17(+0.84%) |
Jul 30, 2013 | 20.60 | 20.60 | 20.07 | 20.10 | 204,401 | -0.28(-1.39%) |
Jul 29, 2013 | 20.67 | 20.67 | 20.31 | 20.38 | 97,977 | -0.31(-1.48%) |
Jul 26, 2013 | 20.58 | 20.81 | 20.16 | 20.69 | 177,798 | -0.08(-0.37%) |
Jul 25, 2013 | 20.57 | 20.88 | 20.51 | 20.77 | 238,720 | +0.15(+0.74%) |
Jul 24, 2013 | 20.77 | 20.77 | 20.54 | 20.61 | 173,117 | -0.11(-0.52%) |
Jul 23, 2013 | 20.90 | 20.90 | 20.51 | 20.72 | 160,203 | -0.12(-0.59%) |
Jul 22, 2013 | 20.91 | 21.21 | 20.74 | 20.84 | 200,579 | -0.21(-0.98%) |
Jul 19, 2013 | 20.97 | 21.06 | 20.79 | 21.05 | 116,217 | -0.02(-0.07%) |
Jul 18, 2013 | 20.77 | 21.14 | 20.69 | 21.07 | 243,262 | +0.34(+1.63%) |
Jul 17, 2013 | 20.74 | 20.90 | 20.69 | 20.73 | 129,284 | -0.05(-0.22%) |
Jul 16, 2013 | 20.73 | 20.83 | 20.64 | 20.77 | 156,218 | +0.02(+0.11%) |
Jul 15, 2013 | 20.81 | 21.01 | 20.67 | 20.75 | 217,947 | -0.05(-0.22%) |
Jul 12, 2013 | 20.78 | 20.88 | 20.73 | 20.80 | 175,870 | -0.05(-0.26%) |
Jul 11, 2013 | 20.79 | 20.90 | 20.67 | 20.85 | 205,511 | +0.28(+1.38%) |
Jul 10, 2013 | 20.74 | 20.74 | 20.38 | 20.57 | 293,473 | -0.05(-0.26%) |
Jul 09, 2013 | 19.78 | 20.74 | 20.48 | 20.62 | 387,675 | -0.14(-0.66%) |
Jul 08, 2013 | 20.37 | 20.80 | 20.37 | 20.76 | 288,026 | +0.43(+2.11%) |
Jul 05, 2013 | 20.15 | 20.33 | 19.92 | 20.33 | 145,307 | +0.46(+2.31%) |
Jul 03, 2013 | 19.81 | 19.91 | 19.69 | 19.87 | 104,855 | +0.05(+0.23%) |
Jul 02, 2013 | 19.76 | 19.82 | 19.56 | 19.82 | 238,348 | +0.08(+0.43%) |
Jul 01, 2013 | 19.24 | 19.99 | 19.24 | 19.74 | 317,444 | +0.60(+3.12%) |
Jun 28, 2013 | 19.22 | 19.38 | 19.02 | 19.14 | 1,388,626 | -0.12(-0.63%) |
Jun 27, 2013 | 19.23 | 19.44 | 19.11 | 19.27 | 240,877 | +0.11(+0.56%) |
Jun 26, 2013 | 19.02 | 19.27 | 18.87 | 19.16 | 180,508 | +0.24(+1.25%) |
Jun 25, 2013 | 19.04 | 19.20 | 18.59 | 18.92 | 605,109 | -0.02(-0.12%) |
Jun 24, 2013 | 19.43 | 19.49 | 18.93 | 18.94 | 223,881 | -0.66(-3.35%) |
Jun 21, 2013 | 19.12 | 19.64 | 18.91 | 19.60 | 315,496 | +0.48(+2.51%) |
Jun 20, 2013 | 19.39 | 19.41 | 18.95 | 19.12 | 178,130 | -0.48(-2.45%) |
Jun 19, 2013 | 19.96 | 20.00 | 19.41 | 19.60 | 124,574 | -0.34(-1.72%) |
Jun 18, 2013 | 19.76 | 19.99 | 19.59 | 19.94 | 169,449 | +0.24(+1.20%) |
Jun 17, 2013 | 19.95 | 19.95 | 19.55 | 19.71 | 165,775 | -0.09(-0.46%) |
Jun 14, 2013 | 20.06 | 20.09 | 19.72 | 19.80 | 141,278 | -0.28(-1.41%) |
Jun 13, 2013 | 19.84 | 20.17 | 19.81 | 20.08 | 152,935 | +0.34(+1.70%) |
Jun 12, 2013 | 20.01 | 20.14 | 19.71 | 19.75 | 193,704 | -0.14(-0.73%) |
Jun 11, 2013 | 19.62 | 20.00 | 19.41 | 19.89 | 219,050 | +0.06(+0.31%) |
Jun 10, 2013 | 19.51 | 19.86 | 19.31 | 19.83 | 108,794 | +0.35(+1.80%) |
Jun 07, 2013 | 19.62 | 19.70 | 19.27 | 19.48 | 128,359 | -0.05(-0.23%) |
Jun 06, 2013 | 19.31 | 19.55 | 19.19 | 19.52 | 165,022 | +0.25(+1.31%) |
Jun 05, 2013 | 19.40 | 19.56 | 19.14 | 19.27 | 160,739 | -0.23(-1.17%) |
Jun 04, 2013 | 19.48 | 19.73 | 19.09 | 19.50 | 412,933 | +0.01(+0.04%) |
Jun 03, 2013 | 18.90 | 19.54 | 18.82 | 19.49 | 322,958 | +0.63(+3.36%) |
May 31, 2013 | 19.11 | 19.27 | 18.83 | 18.86 | 193,818 | -0.40(-2.06%) |
May 30, 2013 | 19.17 | 19.34 | 19.07 | 19.26 | 126,233 | +0.10(+0.52%) |
May 29, 2013 | 19.11 | 19.26 | 18.88 | 19.16 | 119,847 | -0.18(-0.91%) |
May 28, 2013 | 19.27 | 19.66 | 19.07 | 19.33 | 213,566 | +0.37(+1.97%) |
May 24, 2013 | 18.69 | 19.14 | 18.48 | 18.96 | 259,594 | +0.14(+0.73%) |
May 23, 2013 | 18.78 | 19.10 | 18.70 | 18.82 | 300,752 | -0.08(-0.40%) |
May 22, 2013 | 19.20 | 19.48 | 18.80 | 18.90 | 246,197 | -0.34(-1.74%) |
May 21, 2013 | 19.28 | 19.45 | 18.96 | 19.23 | 308,281 | +0.02(+0.08%) |
May 20, 2013 | 19.01 | 19.35 | 18.93 | 19.22 | 340,386 | +0.10(+0.52%) |
May 17, 2013 | 19.01 | 19.18 | 18.87 | 19.12 | 292,670 | +0.14(+0.76%) |
May 16, 2013 | 19.02 | 19.11 | 18.78 | 18.98 | 287,563 | -0.08(-0.40%) |
May 15, 2013 | 18.90 | 19.20 | 18.81 | 19.05 | 267,429 | +0.10(+0.52%) |
May 13, 2013 | 18.85 | 19.17 | 18.82 | 18.95 | 197,434 | +0.08(+0.40%) |
May 10, 2013 | 19.01 | 19.18 | 18.75 | 18.88 | 219,740 | -0.05(-0.28%) |
May 09, 2013 | 18.73 | 19.00 | 18.70 | 18.93 | 200,214 | +0.20(+1.06%) |
May 08, 2013 | 18.82 | 18.85 | 18.49 | 18.73 | 304,039 | -0.08(-0.45%) |
May 07, 2013 | 18.30 | 18.82 | 18.17 | 18.82 | 266,305 | +0.63(+3.48%) |
May 06, 2013 | 18.27 | 18.37 | 18.01 | 18.18 | 226,557 | -0.10(-0.54%) |
May 03, 2013 | 18.04 | 18.33 | 17.81 | 18.28 | 349,170 | +0.47(+2.66%) |
May 02, 2013 | 17.88 | 18.00 | 17.72 | 17.81 | 272,394 | +0.10(+0.56%) |
May 01, 2013 | 18.41 | 18.41 | 17.51 | 17.71 | 661,756 | -0.59(-3.25%) |
Apr 30, 2013 | 18.13 | 18.78 | 18.03 | 18.30 | 489,325 | +0.37(+2.04%) |
Apr 29, 2013 | 17.88 | 18.08 | 17.79 | 17.94 | 287,254 | +0.15(+0.86%) |
Apr 26, 2013 | 17.86 | 17.88 | 17.73 | 17.79 | 340,412 | -0.10(-0.55%) |
Apr 25, 2013 | 18.08 | 18.41 | 17.81 | 17.88 | 388,560 | +0.02(+0.09%) |
Apr 24, 2013 | 18.09 | 18.26 | 17.82 | 17.87 | 458,553 | -0.04(-0.21%) |
Apr 23, 2013 | 17.58 | 18.01 | 17.44 | 17.91 | 463,117 | +0.49(+2.80%) |
Apr 22, 2013 | 17.35 | 17.56 | 16.87 | 17.42 | 308,923 | +0.18(+1.06%) |
Apr 19, 2013 | 17.19 | 17.48 | 17.02 | 17.24 | 260,917 | +0.09(+0.53%) |
Apr 18, 2013 | 17.27 | 17.36 | 17.05 | 17.14 | 227,319 | -0.03(-0.18%) |
Apr 17, 2013 | 17.30 | 17.30 | 16.98 | 17.18 | 602,932 | -0.26(-1.49%) |
Apr 16, 2013 | 16.92 | 17.61 | 16.84 | 17.43 | 326,860 | +0.72(+4.29%) |
Apr 15, 2013 | 17.73 | 17.76 | 16.42 | 16.72 | 707,978 | -1.05(-5.92%) |
Apr 12, 2013 | 17.59 | 17.80 | 17.50 | 17.77 | 181,814 | +0.05(+0.26%) |
Apr 11, 2013 | 17.82 | 17.95 | 17.63 | 17.72 | 301,960 | -0.14(-0.77%) |
Apr 10, 2013 | 17.59 | 17.93 | 17.52 | 17.86 | 225,046 | +0.37(+2.14%) |
Apr 09, 2013 | 17.74 | 17.76 | 17.49 | 17.49 | 183,658 | -0.16(-0.91%) |
Apr 08, 2013 | 17.56 | 17.72 | 17.37 | 17.65 | 219,159 | +0.15(+0.87%) |
Apr 05, 2013 | 17.33 | 17.58 | 17.27 | 17.50 | 293,371 | -0.14(-0.82%) |
Apr 04, 2013 | 17.52 | 17.68 | 17.39 | 17.64 | 337,874 | +0.18(+1.05%) |
Apr 03, 2013 | 17.74 | 17.91 | 17.31 | 17.46 | 330,711 | -0.27(-1.55%) |
Apr 02, 2013 | 17.76 | 17.98 | 17.66 | 17.73 | 245,120 | +0.14(+0.82%) |
Apr 01, 2013 | 17.77 | 17.94 | 17.41 | 17.59 | 412,205 | -0.17(-0.94%) |
Mar 28, 2013 | 17.70 | 17.97 | 17.68 | 17.75 | 290,369 | +0.11(+0.60%) |
Mar 27, 2013 | 17.53 | 17.93 | 17.49 | 17.65 | 287,868 | +0.09(+0.52%) |
Mar 26, 2013 | 17.47 | 17.70 | 17.41 | 17.56 | 282,584 | +0.22(+1.27%) |
Mar 25, 2013 | 17.19 | 17.72 | 17.19 | 17.34 | 348,577 | +0.15(+0.88%) |
Mar 22, 2013 | 17.14 | 17.42 | 17.01 | 17.18 | 364,287 | +0.14(+0.85%) |
Mar 21, 2013 | 17.14 | 17.31 | 16.90 | 17.04 | 440,459 | -0.16(-0.93%) |
Mar 20, 2013 | 16.96 | 17.28 | 16.94 | 17.20 | 514,070 | +0.32(+1.89%) |
Mar 19, 2013 | 16.88 | 17.03 | 16.77 | 16.88 | 311,679 | +0.08(+0.50%) |
Mar 18, 2013 | 16.48 | 16.87 | 16.38 | 16.80 | 647,155 | +0.17(+1.05%) |
Mar 15, 2013 | 15.76 | 16.66 | 15.71 | 16.62 | 1,733,807 | +0.80(+5.04%) |
Mar 14, 2013 | 15.54 | 15.83 | 15.04 | 15.83 | 796,717 | +0.29(+1.86%) |
Mar 13, 2013 | 14.66 | 15.54 | 14.54 | 15.54 | 842,452 | +1.03(+7.06%) |
Mar 12, 2013 | 14.46 | 14.56 | 14.31 | 14.51 | 282,754 | -0.02(-0.16%) |
Mar 11, 2013 | 14.47 | 14.55 | 14.39 | 14.53 | 187,179 | +0.00(+0.00%) |
Mar 08, 2013 | 14.39 | 14.56 | 14.22 | 14.53 | 301,678 | +0.30(+2.13%) |
Mar 07, 2013 | 14.12 | 14.27 | 14.07 | 14.23 | 199,469 | +0.11(+0.75%) |
Mar 06, 2013 | 13.97 | 14.17 | 13.97 | 14.12 | 251,692 | +0.18(+1.31%) |
Mar 05, 2013 | 14.00 | 14.05 | 13.85 | 13.94 | 332,756 | +0.03(+0.22%) |
Mar 04, 2013 | 13.78 | 13.99 | 13.72 | 13.91 | 215,026 | +0.08(+0.60%) |
Mar 01, 2013 | 13.65 | 13.87 | 13.43 | 13.83 | 246,522 | +0.05(+0.33%) |
Feb 28, 2013 | 13.77 | 13.93 | 13.75 | 13.78 | 267,834 | +0.04(+0.28%) |
Feb 27, 2013 | 13.46 | 13.81 | 13.46 | 13.74 | 672,010 | +0.27(+1.97%) |
Feb 26, 2013 | 13.54 | 13.55 | 13.34 | 13.48 | 506,297 | +0.04(+0.28%) |
Feb 25, 2013 | 13.74 | 13.87 | 13.43 | 13.44 | 335,157 | -0.24(-1.72%) |
Feb 22, 2013 | 13.74 | 13.77 | 13.58 | 13.68 | 347,488 | +0.06(+0.45%) |
Feb 21, 2013 | 13.76 | 13.82 | 13.50 | 13.62 | 231,812 | -0.17(-1.27%) |
Feb 20, 2013 | 14.22 | 14.23 | 13.74 | 13.79 | 325,253 | -0.41(-2.89%) |
Feb 19, 2013 | 14.07 | 14.34 | 14.07 | 14.20 | 618,011 | +0.12(+0.86%) |
Feb 15, 2013 | 13.83 | 14.09 | 13.78 | 14.08 | 308,618 | +0.32(+2.32%) |
Feb 14, 2013 | 13.56 | 13.78 | 13.56 | 13.76 | 242,442 | +0.13(+0.95%) |
Feb 13, 2013 | 13.54 | 13.63 | 13.46 | 13.63 | 327,094 | +0.04(+0.28%) |
Feb 12, 2013 | 13.42 | 13.60 | 13.41 | 13.59 | 309,234 | +0.14(+1.07%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.31 | 13.45 | 212,131 | +0.05(+0.34%) |
Feb 08, 2013 | 13.30 | 13.41 | 13.24 | 13.40 | 301,594 | +0.08(+0.63%) |
Feb 07, 2013 | 14.00 | 14.13 | 12.99 | 13.32 | 555,748 | -0.80(-5.65%) |
Feb 06, 2013 | 14.07 | 14.15 | 14.02 | 14.12 | 195,484 | +0.10(+0.70%) |
Feb 04, 2013 | 14.05 | 14.13 | 13.90 | 14.02 | 323,728 | -0.12(-0.86%) |
Feb 01, 2013 | 14.22 | 14.27 | 14.11 | 14.14 | 227,963 | +0.03(+0.21%) |
Jan 31, 2013 | 14.05 | 14.27 | 14.03 | 14.11 | 300,355 | +0.09(+0.65%) |
Jan 30, 2013 | 14.05 | 14.19 | 13.97 | 14.02 | 236,798 | -0.06(-0.43%) |
Jan 29, 2013 | 14.12 | 14.20 | 14.05 | 14.08 | 319,751 | -0.08(-0.59%) |
Jan 28, 2013 | 14.12 | 14.27 | 14.05 | 14.16 | 264,962 | +0.05(+0.32%) |
Jan 25, 2013 | 14.20 | 14.20 | 13.97 | 14.12 | 209,538 | +0.00(+0.00%) |
Jan 24, 2013 | 14.09 | 14.17 | 14.05 | 14.12 | 272,497 | +0.06(+0.43%) |
Jan 23, 2013 | 14.09 | 14.09 | 13.95 | 14.06 | 209,527 | -0.02(-0.16%) |
Jan 22, 2013 | 14.02 | 14.12 | 13.96 | 14.08 | 303,184 | +0.03(+0.22%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.00 | 14.05 | 297,347 | -0.07(-0.48%) |
Jan 17, 2013 | 13.78 | 14.19 | 13.78 | 14.12 | 326,967 | +0.36(+2.59%) |
Jan 16, 2013 | 13.73 | 13.82 | 13.69 | 13.76 | 233,006 | -0.07(-0.49%) |
Jan 15, 2013 | 13.62 | 13.85 | 13.59 | 13.83 | 363,622 | +0.11(+0.83%) |
Jan 14, 2013 | 13.50 | 13.82 | 13.49 | 13.71 | 309,254 | +0.20(+1.46%) |
Jan 11, 2013 | 13.40 | 13.56 | 13.25 | 13.52 | 224,063 | +0.17(+1.25%) |
Jan 10, 2013 | 13.42 | 13.44 | 13.25 | 13.35 | 273,353 | +0.01(+0.06%) |
Jan 09, 2013 | 13.26 | 13.37 | 13.22 | 13.34 | 338,956 | +0.12(+0.92%) |
Jan 08, 2013 | 13.21 | 13.33 | 13.12 | 13.22 | 360,260 | -0.07(-0.51%) |
Jan 07, 2013 | 13.32 | 13.35 | 13.11 | 13.29 | 380,575 | -0.14(-1.02%) |
Jan 04, 2013 | 13.53 | 13.55 | 13.40 | 13.43 | 225,283 | -0.03(-0.23%) |
Jan 03, 2013 | 13.79 | 13.80 | 13.38 | 13.46 | 318,493 | -0.35(-2.53%) |
Jan 02, 2013 | 13.68 | 13.84 | 13.27 | 13.81 | 429,236 | +0.60(+4.54%) |
Dec 31, 2012 | 12.89 | 13.24 | 12.85 | 13.21 | 301,597 | +0.26(+1.98%) |
Dec 28, 2012 | 13.04 | 13.18 | 12.95 | 12.95 | 228,127 | -0.26(-1.95%) |
Dec 27, 2012 | 13.18 | 13.22 | 13.00 | 13.21 | 189,961 | +0.07(+0.52%) |
Dec 26, 2012 | 13.20 | 13.30 | 13.04 | 13.14 | 162,029 | -0.07(-0.51%) |
Dec 24, 2012 | 13.24 | 13.39 | 13.14 | 13.21 | 144,680 | -0.08(-0.63%) |
Dec 21, 2012 | 13.19 | 13.35 | 13.05 | 13.29 | 720,416 | +0.02(+0.17%) |
Dec 20, 2012 | 13.05 | 13.29 | 13.03 | 13.27 | 218,323 | +0.24(+1.86%) |
Dec 19, 2012 | 13.11 | 13.13 | 12.94 | 13.02 | 251,231 | -0.09(-0.69%) |
Dec 18, 2012 | 12.90 | 13.16 | 12.78 | 13.12 | 321,534 | +0.20(+1.58%) |
Dec 17, 2012 | 12.63 | 12.91 | 12.51 | 12.91 | 189,302 | +0.32(+2.58%) |
Dec 14, 2012 | 12.52 | 12.67 | 12.47 | 12.59 | 218,804 | +0.02(+0.18%) |
Dec 13, 2012 | 12.73 | 12.84 | 12.50 | 12.56 | 224,406 | -0.20(-1.54%) |
Dec 12, 2012 | 12.95 | 12.98 | 12.74 | 12.76 | 246,651 | -0.16(-1.23%) |
Dec 11, 2012 | 12.84 | 13.12 | 12.75 | 12.92 | 300,755 | +0.14(+1.12%) |
Dec 10, 2012 | 12.74 | 12.84 | 12.58 | 12.78 | 200,175 | +0.05(+0.36%) |
Dec 07, 2012 | 12.67 | 12.74 | 12.44 | 12.73 | 201,011 | +0.09(+0.72%) |
Dec 06, 2012 | 12.62 | 12.75 | 12.46 | 12.64 | 222,653 | +0.03(+0.24%) |
Dec 05, 2012 | 12.77 | 12.78 | 12.46 | 12.61 | 201,490 | -0.14(-1.13%) |
Dec 04, 2012 | 12.74 | 12.91 | 12.65 | 12.75 | 178,578 | -0.08(-0.65%) |
Nov 30, 2012 | 12.93 | 12.99 | 12.73 | 12.84 | 291,409 | -0.06(-0.47%) |
Nov 29, 2012 | 12.71 | 12.91 | 12.66 | 12.90 | 352,226 | +0.27(+2.15%) |
Nov 28, 2012 | 12.39 | 12.65 | 12.30 | 12.62 | 319,534 | +0.20(+1.64%) |
Nov 27, 2012 | 12.51 | 12.66 | 12.40 | 12.42 | 205,660 | -0.14(-1.08%) |
Nov 26, 2012 | 12.40 | 12.56 | 12.34 | 12.56 | 215,994 | +0.09(+0.73%) |
Nov 23, 2012 | 12.31 | 12.47 | 12.21 | 12.47 | 183,413 | +0.22(+1.79%) |
Nov 21, 2012 | 12.20 | 12.27 | 12.10 | 12.25 | 200,067 | +0.05(+0.37%) |
Nov 20, 2012 | 12.16 | 12.23 | 12.06 | 12.20 | 228,651 | -0.02(-0.12%) |
Nov 19, 2012 | 12.00 | 12.22 | 11.99 | 12.22 | 272,999 | +0.31(+2.60%) |
Nov 16, 2012 | 11.63 | 11.91 | 11.60 | 11.91 | 306,365 | +0.23(+2.01%) |
Nov 15, 2012 | 11.76 | 11.90 | 11.57 | 11.67 | 401,439 | -0.08(-0.64%) |
Nov 14, 2012 | 12.14 | 12.18 | 11.72 | 11.75 | 492,416 | -0.41(-3.36%) |
Nov 13, 2012 | 12.14 | 12.27 | 12.12 | 12.16 | 303,711 | +0.06(+0.50%) |
Nov 12, 2012 | 12.35 | 12.37 | 12.09 | 12.10 | 202,348 | -0.28(-2.26%) |
Nov 09, 2012 | 12.28 | 12.51 | 12.00 | 12.37 | 319,790 | +0.04(+0.31%) |
Nov 08, 2012 | 12.59 | 12.62 | 12.27 | 12.34 | 285,513 | -0.30(-2.39%) |
Nov 07, 2012 | 12.84 | 12.90 | 12.47 | 12.64 | 372,374 | -0.36(-2.79%) |
Nov 06, 2012 | 13.00 | 13.08 | 12.87 | 13.00 | 302,224 | +0.06(+0.47%) |
Nov 05, 2012 | 12.98 | 13.03 | 12.84 | 12.94 | 404,086 | -0.06(-0.46%) |
Nov 02, 2012 | 13.52 | 13.52 | 12.93 | 13.00 | 438,262 | -0.45(-3.31%) |