Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.31 | 25.31 | 23.76 | 24.20 | 22,609 | -1.20(-4.71%) |
Aug 29, 2013 | 24.77 | 25.44 | 24.77 | 25.40 | 23,377 | +0.92(+3.77%) |
Aug 28, 2013 | 24.55 | 24.75 | 24.25 | 24.47 | 16,673 | +0.23(+0.94%) |
Aug 27, 2013 | 25.32 | 25.53 | 24.18 | 24.25 | 53,586 | -1.27(-4.99%) |
Aug 26, 2013 | 25.14 | 26.09 | 25.06 | 25.52 | 31,087 | +0.07(+0.28%) |
Aug 23, 2013 | 26.00 | 26.00 | 24.89 | 25.45 | 17,372 | -0.69(-2.66%) |
Aug 22, 2013 | 25.80 | 26.20 | 25.48 | 26.15 | 13,070 | +0.40(+1.54%) |
Aug 21, 2013 | 26.73 | 26.75 | 25.66 | 25.75 | 15,374 | -0.99(-3.71%) |
Aug 20, 2013 | 25.77 | 26.89 | 25.73 | 26.74 | 62,621 | +1.07(+4.18%) |
Aug 19, 2013 | 25.69 | 26.08 | 25.49 | 25.67 | 18,147 | +0.04(+0.17%) |
Aug 16, 2013 | 25.46 | 25.71 | 25.13 | 25.63 | 29,686 | +0.03(+0.10%) |
Aug 15, 2013 | 26.59 | 26.92 | 25.46 | 25.60 | 24,253 | -1.24(-4.63%) |
Aug 14, 2013 | 27.10 | 27.12 | 26.63 | 26.84 | 26,142 | -0.27(-1.00%) |
Aug 13, 2013 | 26.97 | 27.33 | 26.97 | 27.12 | 19,310 | -0.01(-0.03%) |
Aug 12, 2013 | 26.93 | 27.28 | 25.91 | 27.12 | 35,029 | -0.25(-0.90%) |
Aug 09, 2013 | 25.97 | 28.17 | 25.58 | 27.37 | 90,053 | +1.40(+5.40%) |
Aug 08, 2013 | 25.39 | 25.99 | 24.53 | 25.97 | 19,309 | +0.15(+0.58%) |
Aug 07, 2013 | 26.58 | 26.66 | 25.78 | 25.82 | 20,530 | -0.87(-3.25%) |
Aug 06, 2013 | 27.05 | 27.05 | 26.50 | 26.69 | 14,438 | -0.20(-0.75%) |
Aug 05, 2013 | 26.17 | 27.07 | 26.17 | 26.89 | 38,383 | +0.77(+2.95%) |
Aug 02, 2013 | 25.63 | 26.34 | 25.54 | 26.12 | 29,533 | +0.33(+1.29%) |
Aug 01, 2013 | 25.16 | 25.88 | 25.16 | 25.78 | 28,786 | +0.71(+2.83%) |
Jul 31, 2013 | 25.00 | 25.36 | 24.97 | 25.07 | 17,961 | +0.06(+0.25%) |
Jul 30, 2013 | 25.20 | 25.20 | 24.51 | 25.01 | 10,912 | -0.04(-0.14%) |
Jul 29, 2013 | 25.26 | 25.64 | 24.82 | 25.05 | 9,287 | -0.29(-1.14%) |
Jul 26, 2013 | 26.01 | 26.01 | 25.24 | 25.34 | 11,368 | -0.88(-3.34%) |
Jul 25, 2013 | 25.50 | 26.31 | 25.35 | 26.21 | 27,500 | +0.54(+2.12%) |
Jul 24, 2013 | 26.25 | 26.25 | 25.50 | 25.67 | 14,531 | -0.78(-2.95%) |
Jul 23, 2013 | 26.60 | 26.60 | 26.32 | 26.45 | 16,929 | -0.16(-0.59%) |
Jul 22, 2013 | 26.34 | 26.65 | 26.27 | 26.61 | 25,466 | +0.35(+1.33%) |
Jul 19, 2013 | 25.92 | 26.33 | 25.66 | 26.26 | 37,609 | +0.32(+1.25%) |
Jul 18, 2013 | 25.73 | 26.04 | 25.29 | 25.93 | 16,220 | +0.25(+0.95%) |
Jul 17, 2013 | 26.32 | 26.32 | 25.58 | 25.69 | 15,820 | -0.47(-1.81%) |
Jul 16, 2013 | 26.39 | 26.48 | 26.05 | 26.16 | 24,267 | -0.29(-1.09%) |
Jul 15, 2013 | 26.10 | 26.62 | 26.10 | 26.45 | 36,833 | +0.48(+1.86%) |
Jul 12, 2013 | 26.63 | 26.80 | 25.70 | 25.97 | 26,535 | -0.75(-2.82%) |
Jul 11, 2013 | 26.81 | 26.95 | 26.38 | 26.72 | 33,009 | +0.10(+0.36%) |
Jul 10, 2013 | 26.05 | 26.66 | 25.93 | 26.63 | 42,593 | +0.54(+2.08%) |
Jul 09, 2013 | 25.70 | 26.18 | 25.50 | 26.08 | 51,959 | +0.59(+2.30%) |
Jul 08, 2013 | 25.40 | 25.62 | 25.13 | 25.50 | 42,641 | +0.11(+0.41%) |
Jul 05, 2013 | 25.43 | 25.43 | 25.01 | 25.39 | 24,802 | +0.28(+1.12%) |
Jul 03, 2013 | 24.57 | 25.20 | 24.31 | 25.11 | 27,486 | +0.54(+2.21%) |
Jul 02, 2013 | 24.55 | 24.77 | 24.36 | 24.57 | 54,868 | +0.04(+0.18%) |
Jul 01, 2013 | 24.33 | 24.81 | 24.12 | 24.52 | 69,614 | +0.31(+1.27%) |
Jun 28, 2013 | 24.96 | 25.01 | 24.19 | 24.22 | 87,215 | -0.87(-3.46%) |
Jun 27, 2013 | 25.31 | 25.64 | 25.00 | 25.08 | 32,194 | -0.22(-0.87%) |
Jun 26, 2013 | 26.03 | 26.14 | 25.28 | 25.30 | 38,832 | -0.48(-1.87%) |
Jun 25, 2013 | 25.64 | 25.98 | 25.43 | 25.78 | 58,171 | +0.25(+1.00%) |
Jun 24, 2013 | 25.55 | 25.77 | 25.32 | 25.53 | 81,598 | -0.18(-0.68%) |
Jun 21, 2013 | 26.06 | 26.15 | 25.39 | 25.71 | 126,321 | -0.13(-0.51%) |
Jun 20, 2013 | 26.16 | 26.43 | 25.69 | 25.84 | 63,577 | -0.49(-1.86%) |
Jun 19, 2013 | 27.59 | 27.59 | 26.23 | 26.33 | 77,787 | -1.16(-4.21%) |
Jun 18, 2013 | 26.41 | 27.65 | 26.41 | 27.48 | 110,032 | +1.06(+4.01%) |
Jun 17, 2013 | 26.28 | 26.48 | 26.18 | 26.42 | 125,502 | +0.38(+1.45%) |
Jun 14, 2013 | 25.52 | 26.27 | 25.49 | 26.05 | 89,415 | +0.56(+2.20%) |
Jun 13, 2013 | 25.33 | 25.80 | 25.33 | 25.49 | 81,788 | +0.17(+0.66%) |
Jun 12, 2013 | 25.57 | 25.72 | 25.21 | 25.32 | 50,056 | -0.37(-1.43%) |
Jun 11, 2013 | 25.47 | 26.03 | 25.25 | 25.69 | 25,516 | +0.04(+0.17%) |
Jun 10, 2013 | 25.53 | 25.79 | 25.50 | 25.64 | 25,347 | +0.13(+0.52%) |
Jun 07, 2013 | 25.66 | 25.85 | 25.02 | 25.51 | 30,285 | +0.04(+0.14%) |
Jun 06, 2013 | 24.96 | 25.50 | 24.86 | 25.48 | 37,339 | +0.46(+1.86%) |
Jun 05, 2013 | 25.28 | 25.37 | 24.94 | 25.01 | 51,638 | -0.25(-0.97%) |
Jun 04, 2013 | 25.41 | 25.67 | 24.87 | 25.26 | 58,802 | -0.06(-0.24%) |
Jun 03, 2013 | 24.60 | 25.36 | 24.49 | 25.32 | 80,199 | +0.70(+2.85%) |
May 31, 2013 | 24.66 | 24.74 | 24.42 | 24.62 | 58,694 | -0.23(-0.92%) |
May 30, 2013 | 24.62 | 24.93 | 24.50 | 24.85 | 37,476 | +0.20(+0.82%) |
May 29, 2013 | 24.93 | 25.07 | 24.57 | 24.65 | 56,952 | -0.35(-1.40%) |
May 28, 2013 | 24.88 | 25.14 | 24.65 | 25.00 | 84,924 | +0.28(+1.13%) |
May 24, 2013 | 24.66 | 24.73 | 24.57 | 24.72 | 38,147 | +0.02(+0.07%) |
May 23, 2013 | 24.19 | 24.71 | 24.19 | 24.70 | 108,281 | +0.22(+0.89%) |
May 22, 2013 | 23.96 | 24.69 | 23.96 | 24.48 | 123,835 | +0.46(+1.93%) |
May 21, 2013 | 23.85 | 24.08 | 23.75 | 24.01 | 66,518 | +0.18(+0.74%) |
May 20, 2013 | 23.06 | 23.87 | 23.06 | 23.84 | 98,567 | +0.70(+3.03%) |
May 17, 2013 | 22.81 | 23.16 | 22.63 | 23.14 | 59,172 | +0.41(+1.81%) |
May 16, 2013 | 22.50 | 22.77 | 22.28 | 22.73 | 47,943 | +0.25(+1.09%) |
May 15, 2013 | 22.20 | 22.52 | 22.18 | 22.48 | 34,913 | +0.49(+2.23%) |
May 13, 2013 | 21.91 | 22.03 | 21.77 | 21.99 | 13,444 | -0.03(-0.12%) |
May 10, 2013 | 21.76 | 22.07 | 21.51 | 22.02 | 24,389 | +0.07(+0.32%) |
May 09, 2013 | 21.11 | 22.08 | 20.97 | 21.95 | 31,251 | +0.67(+3.13%) |
May 08, 2013 | 21.10 | 21.41 | 20.85 | 21.28 | 45,407 | +0.14(+0.66%) |
May 07, 2013 | 21.45 | 21.45 | 21.02 | 21.14 | 16,971 | -0.20(-0.94%) |
May 06, 2013 | 21.32 | 21.48 | 21.04 | 21.34 | 15,639 | +0.09(+0.41%) |
May 03, 2013 | 21.28 | 21.68 | 21.18 | 21.25 | 24,222 | +0.25(+1.17%) |
May 02, 2013 | 20.79 | 21.11 | 20.67 | 21.01 | 31,131 | +0.38(+1.83%) |
May 01, 2013 | 20.92 | 21.02 | 20.59 | 20.63 | 64,799 | -0.27(-1.30%) |
Apr 30, 2013 | 20.78 | 21.02 | 20.73 | 20.90 | 45,222 | +0.11(+0.55%) |
Apr 29, 2013 | 21.03 | 21.03 | 20.68 | 20.79 | 138,836 | -0.15(-0.71%) |
Apr 26, 2013 | 21.68 | 21.67 | 20.92 | 20.94 | 57,358 | -0.73(-3.36%) |
Apr 25, 2013 | 21.05 | 21.76 | 21.03 | 21.67 | 37,685 | +0.60(+2.87%) |
Apr 24, 2013 | 20.77 | 21.15 | 20.59 | 21.06 | 20,811 | +0.26(+1.26%) |
Apr 23, 2013 | 20.32 | 20.85 | 20.25 | 20.80 | 18,208 | +0.67(+3.35%) |
Apr 22, 2013 | 20.58 | 20.58 | 20.01 | 20.12 | 47,636 | -0.61(-2.96%) |
Apr 19, 2013 | 20.72 | 20.84 | 20.52 | 20.74 | 26,219 | +0.09(+0.42%) |
Apr 18, 2013 | 20.48 | 20.75 | 20.38 | 20.65 | 31,423 | -0.04(-0.17%) |
Apr 17, 2013 | 20.78 | 20.93 | 20.50 | 20.69 | 41,219 | -0.16(-0.76%) |
Apr 16, 2013 | 20.76 | 20.93 | 20.57 | 20.84 | 43,997 | +0.15(+0.72%) |
Apr 15, 2013 | 20.72 | 20.86 | 20.38 | 20.69 | 57,426 | -0.18(-0.88%) |
Apr 12, 2013 | 21.16 | 21.29 | 20.74 | 20.88 | 22,429 | -0.41(-1.93%) |
Apr 11, 2013 | 21.05 | 21.37 | 21.03 | 21.29 | 34,612 | +0.15(+0.70%) |
Apr 10, 2013 | 20.90 | 21.36 | 20.86 | 21.14 | 44,317 | +0.21(+1.00%) |
Apr 09, 2013 | 21.25 | 21.25 | 20.89 | 20.93 | 53,080 | -0.34(-1.61%) |
Apr 08, 2013 | 20.90 | 21.47 | 20.86 | 21.27 | 39,482 | -0.11(-0.49%) |
Apr 05, 2013 | 21.32 | 21.56 | 21.28 | 21.38 | 34,288 | -0.27(-1.25%) |
Apr 04, 2013 | 21.72 | 21.72 | 21.36 | 21.65 | 49,792 | -0.03(-0.12%) |
Apr 03, 2013 | 22.99 | 22.99 | 21.64 | 21.68 | 51,110 | -1.28(-5.57%) |
Apr 02, 2013 | 23.16 | 23.16 | 22.68 | 22.95 | 71,331 | -0.04(-0.15%) |
Apr 01, 2013 | 23.56 | 23.60 | 22.85 | 22.99 | 45,964 | -0.53(-2.27%) |
Mar 28, 2013 | 23.04 | 23.71 | 22.89 | 23.52 | 119,756 | +0.59(+2.56%) |
Mar 27, 2013 | 22.54 | 23.07 | 22.47 | 22.94 | 40,494 | +0.29(+1.28%) |
Mar 26, 2013 | 22.60 | 22.70 | 22.47 | 22.65 | 37,597 | +0.08(+0.35%) |
Mar 25, 2013 | 22.48 | 22.74 | 22.34 | 22.57 | 57,442 | +0.21(+0.94%) |
Mar 22, 2013 | 22.18 | 22.39 | 22.18 | 22.36 | 57,760 | +0.29(+1.31%) |
Mar 21, 2013 | 21.95 | 22.14 | 21.95 | 22.07 | 52,691 | +0.06(+0.28%) |
Mar 20, 2013 | 22.16 | 22.16 | 21.89 | 22.01 | 75,069 | -0.01(-0.04%) |
Mar 19, 2013 | 21.64 | 22.05 | 21.57 | 22.02 | 89,774 | +0.48(+2.24%) |
Mar 18, 2013 | 21.26 | 21.54 | 21.21 | 21.53 | 39,929 | +0.16(+0.74%) |
Mar 15, 2013 | 20.90 | 21.46 | 20.90 | 21.38 | 129,529 | +0.52(+2.48%) |
Mar 14, 2013 | 20.65 | 20.92 | 20.60 | 20.86 | 36,637 | +0.20(+0.98%) |
Mar 13, 2013 | 20.45 | 20.76 | 20.45 | 20.66 | 53,664 | +0.11(+0.55%) |
Mar 12, 2013 | 20.42 | 20.56 | 20.38 | 20.54 | 72,711 | +0.14(+0.69%) |
Mar 11, 2013 | 20.18 | 20.44 | 19.98 | 20.40 | 144,309 | -0.15(-0.72%) |
Mar 08, 2013 | 20.69 | 20.69 | 20.24 | 20.55 | 382,735 | +0.50(+2.49%) |
Mar 07, 2013 | 21.49 | 21.53 | 20.05 | 20.05 | 86,625 | -1.48(-6.88%) |
Mar 06, 2013 | 21.61 | 21.69 | 21.24 | 21.53 | 37,811 | +0.02(+0.08%) |
Mar 05, 2013 | 21.42 | 21.56 | 21.33 | 21.52 | 86,625 | +0.10(+0.45%) |
Mar 04, 2013 | 21.50 | 21.53 | 21.08 | 21.42 | 40,516 | -0.18(-0.81%) |
Mar 01, 2013 | 21.43 | 21.92 | 21.43 | 21.60 | 43,941 | +0.03(+0.12%) |
Feb 28, 2013 | 21.61 | 21.72 | 21.51 | 21.57 | 28,913 | -0.04(-0.20%) |
Feb 27, 2013 | 21.71 | 21.75 | 21.60 | 21.61 | 30,594 | -0.12(-0.56%) |
Feb 26, 2013 | 21.69 | 21.82 | 21.60 | 21.74 | 63,481 | +0.12(+0.57%) |
Feb 25, 2013 | 22.05 | 22.05 | 21.61 | 21.61 | 59,690 | -0.39(-1.75%) |
Feb 22, 2013 | 21.75 | 22.05 | 21.63 | 22.00 | 21,270 | +0.41(+1.91%) |
Feb 21, 2013 | 21.83 | 22.10 | 21.55 | 21.59 | 34,880 | -0.28(-1.28%) |
Feb 20, 2013 | 22.56 | 22.81 | 21.86 | 21.87 | 41,825 | -0.67(-2.95%) |
Feb 19, 2013 | 22.25 | 22.73 | 22.17 | 22.53 | 55,761 | +0.19(+0.86%) |
Feb 15, 2013 | 21.97 | 22.39 | 21.64 | 22.34 | 56,672 | +0.47(+2.16%) |
Feb 14, 2013 | 21.74 | 22.03 | 21.68 | 21.87 | 18,270 | +0.04(+0.16%) |
Feb 13, 2013 | 22.06 | 22.06 | 21.78 | 21.83 | 27,798 | -0.18(-0.84%) |
Feb 12, 2013 | 21.80 | 22.10 | 21.78 | 22.02 | 24,132 | +0.31(+1.41%) |
Feb 11, 2013 | 21.74 | 21.88 | 21.60 | 21.71 | 49,357 | -0.03(-0.12%) |
Feb 08, 2013 | 21.82 | 22.05 | 21.70 | 21.74 | 33,213 | +0.01(+0.04%) |
Feb 07, 2013 | 21.79 | 21.90 | 21.59 | 21.73 | 31,530 | -0.14(-0.64%) |
Feb 06, 2013 | 21.94 | 21.94 | 21.73 | 21.87 | 54,520 | +0.16(+0.73%) |
Feb 04, 2013 | 21.74 | 21.88 | 21.61 | 21.71 | 31,133 | -0.06(-0.28%) |
Feb 01, 2013 | 21.69 | 21.87 | 21.68 | 21.77 | 69,652 | +0.22(+1.02%) |
Jan 31, 2013 | 21.73 | 22.07 | 21.48 | 21.55 | 79,940 | -0.27(-1.24%) |
Jan 30, 2013 | 22.13 | 22.31 | 21.65 | 21.82 | 64,812 | -0.39(-1.77%) |
Jan 29, 2013 | 22.21 | 22.32 | 22.07 | 22.22 | 35,721 | +0.05(+0.24%) |
Jan 28, 2013 | 22.18 | 22.56 | 22.01 | 22.17 | 59,882 | -0.05(-0.24%) |
Jan 25, 2013 | 22.30 | 22.44 | 22.04 | 22.22 | 103,054 | -0.05(-0.24%) |
Jan 24, 2013 | 22.03 | 22.34 | 21.99 | 22.27 | 75,434 | +0.26(+1.19%) |
Jan 23, 2013 | 22.21 | 22.24 | 21.86 | 22.01 | 76,495 | -0.31(-1.37%) |
Jan 22, 2013 | 22.34 | 22.52 | 22.24 | 22.31 | 50,234 | -0.03(-0.12%) |
Jan 18, 2013 | 22.31 | 22.56 | 22.22 | 22.34 | 66,309 | -0.03(-0.12%) |
Jan 17, 2013 | 22.33 | 22.56 | 22.33 | 22.37 | 56,102 | +0.11(+0.51%) |
Jan 16, 2013 | 22.00 | 22.37 | 21.86 | 22.25 | 64,809 | +0.26(+1.20%) |
Jan 15, 2013 | 21.65 | 22.17 | 21.64 | 21.99 | 164,125 | +0.19(+0.88%) |
Jan 14, 2013 | 21.93 | 22.08 | 21.74 | 21.80 | 110,753 | -0.11(-0.52%) |
Jan 11, 2013 | 21.52 | 22.04 | 21.36 | 21.91 | 70,680 | +0.44(+2.04%) |
Jan 10, 2013 | 22.06 | 22.31 | 21.41 | 21.47 | 160,336 | -0.76(-3.43%) |
Jan 09, 2013 | 24.15 | 24.22 | 21.74 | 22.24 | 397,664 | -2.03(-8.38%) |
Jan 08, 2013 | 23.96 | 24.27 | 23.90 | 24.27 | 40,238 | +0.28(+1.17%) |
Jan 07, 2013 | 23.82 | 24.09 | 23.75 | 23.99 | 41,914 | +0.03(+0.11%) |
Jan 04, 2013 | 24.46 | 24.46 | 23.94 | 23.96 | 39,648 | -0.42(-1.72%) |
Jan 03, 2013 | 24.44 | 24.74 | 24.22 | 24.38 | 33,490 | -0.10(-0.39%) |
Jan 02, 2013 | 24.36 | 24.54 | 24.10 | 24.48 | 66,089 | +0.35(+1.45%) |
Dec 31, 2012 | 23.44 | 24.21 | 23.16 | 24.13 | 61,348 | +0.63(+2.68%) |
Dec 28, 2012 | 23.43 | 24.06 | 23.35 | 23.50 | 17,950 | +0.01(+0.04%) |
Dec 27, 2012 | 23.29 | 23.66 | 23.00 | 23.49 | 78,127 | +0.15(+0.64%) |
Dec 26, 2012 | 23.80 | 24.04 | 22.95 | 23.34 | 60,480 | -0.41(-1.73%) |
Dec 24, 2012 | 23.95 | 24.09 | 23.67 | 23.75 | 13,151 | -0.16(-0.66%) |
Dec 21, 2012 | 23.87 | 24.22 | 23.47 | 23.91 | 133,306 | -0.21(-0.87%) |
Dec 20, 2012 | 23.95 | 24.15 | 23.81 | 24.12 | 59,803 | +0.18(+0.73%) |
Dec 19, 2012 | 24.02 | 24.18 | 23.88 | 23.94 | 24,016 | -0.11(-0.47%) |
Dec 18, 2012 | 23.80 | 24.31 | 23.53 | 24.06 | 40,802 | +0.29(+1.22%) |
Dec 17, 2012 | 23.79 | 24.30 | 23.63 | 23.77 | 58,511 | +0.01(+0.04%) |
Dec 14, 2012 | 23.66 | 24.22 | 23.49 | 23.76 | 69,291 | +0.01(+0.04%) |
Dec 13, 2012 | 23.84 | 23.88 | 23.57 | 23.75 | 26,406 | +0.01(+0.04%) |
Dec 12, 2012 | 23.30 | 23.95 | 23.30 | 23.74 | 47,348 | +0.09(+0.37%) |
Dec 11, 2012 | 24.12 | 24.12 | 23.49 | 23.66 | 50,908 | -0.34(-1.42%) |
Dec 10, 2012 | 23.70 | 24.11 | 23.66 | 24.00 | 48,620 | +0.29(+1.22%) |
Dec 07, 2012 | 24.01 | 24.01 | 23.28 | 23.71 | 45,747 | -0.32(-1.31%) |
Dec 06, 2012 | 23.86 | 24.25 | 23.86 | 24.02 | 37,830 | +0.11(+0.48%) |
Dec 05, 2012 | 24.10 | 24.40 | 23.73 | 23.91 | 99,483 | -0.17(-0.69%) |
Dec 04, 2012 | 24.13 | 24.69 | 23.81 | 24.08 | 73,033 | +0.67(+2.84%) |
Nov 30, 2012 | 23.59 | 23.74 | 23.04 | 23.41 | 744,615 | -0.07(-0.30%) |
Nov 29, 2012 | 23.39 | 23.73 | 23.33 | 23.48 | 47,074 | +0.24(+1.02%) |
Nov 28, 2012 | 22.98 | 23.35 | 22.95 | 23.24 | 48,959 | +0.19(+0.84%) |
Nov 27, 2012 | 23.21 | 23.64 | 22.81 | 23.05 | 44,069 | -0.18(-0.75%) |
Nov 26, 2012 | 23.64 | 23.64 | 22.77 | 23.23 | 35,801 | -0.41(-1.74%) |
Nov 23, 2012 | 23.30 | 23.68 | 23.30 | 23.64 | 42,694 | +0.40(+1.73%) |
Nov 21, 2012 | 22.68 | 23.42 | 22.68 | 23.23 | 42,173 | +0.94(+4.20%) |
Nov 20, 2012 | 21.82 | 22.51 | 21.57 | 22.30 | 52,564 | +0.37(+1.68%) |
Nov 19, 2012 | 21.82 | 22.08 | 21.50 | 21.93 | 95,332 | +0.36(+1.67%) |
Nov 16, 2012 | 20.51 | 21.82 | 20.47 | 21.57 | 138,955 | +0.95(+4.59%) |
Nov 15, 2012 | 20.15 | 20.86 | 20.01 | 20.62 | 124,542 | +0.72(+3.61%) |
Nov 14, 2012 | 21.39 | 21.39 | 19.88 | 19.91 | 37,435 | -1.47(-6.88%) |
Nov 13, 2012 | 21.90 | 22.04 | 21.35 | 21.38 | 17,254 | -0.50(-2.28%) |
Nov 12, 2012 | 21.73 | 22.04 | 21.51 | 21.88 | 14,364 | +0.14(+0.65%) |
Nov 09, 2012 | 21.62 | 22.12 | 21.25 | 21.74 | 74,175 | -0.01(-0.04%) |
Nov 08, 2012 | 21.57 | 22.34 | 20.28 | 21.75 | 89,984 | +0.06(+0.28%) |
Nov 07, 2012 | 22.38 | 22.43 | 21.67 | 21.68 | 89,373 | -0.86(-3.81%) |
Nov 06, 2012 | 23.33 | 23.49 | 22.46 | 22.54 | 51,848 | -0.74(-3.20%) |
Nov 05, 2012 | 23.23 | 23.48 | 23.11 | 23.29 | 28,444 | +0.14(+0.61%) |
Nov 02, 2012 | 23.89 | 23.89 | 23.05 | 23.15 | 87,874 | -0.60(-2.55%) |
Nov 01, 2012 | 23.48 | 24.07 | 23.27 | 23.75 | 30,184 | +0.36(+1.54%) |
Oct 31, 2012 | 23.02 | 23.52 | 22.88 | 23.39 | 30,009 | +0.41(+1.79%) |
Oct 26, 2012 | 23.18 | 22.98 | 22.98 | 22.98 | 30,931 | -0.28(-1.21%) |
Oct 25, 2012 | 22.81 | 23.87 | 22.48 | 23.26 | 38,134 | +0.64(+2.83%) |
Oct 24, 2012 | 22.80 | 22.80 | 22.33 | 22.62 | 65,959 | -0.16(-0.69%) |
Oct 23, 2012 | 22.76 | 22.85 | 21.95 | 22.78 | 42,248 | +0.21(+0.93%) |
Oct 19, 2012 | 22.55 | 22.74 | 22.14 | 22.57 | 34,113 | -0.15(-0.66%) |
Oct 18, 2012 | 22.59 | 22.83 | 22.52 | 22.72 | 28,586 | -0.01(-0.04%) |
Oct 17, 2012 | 22.89 | 22.90 | 22.56 | 22.73 | 30,418 | -0.17(-0.73%) |
Oct 16, 2012 | 23.34 | 23.43 | 22.78 | 22.89 | 18,793 | -0.26(-1.14%) |
Oct 15, 2012 | 23.04 | 23.55 | 22.81 | 23.16 | 18,266 | +0.23(+0.99%) |
Oct 12, 2012 | 23.00 | 23.04 | 22.75 | 22.93 | 15,762 | -0.03(-0.11%) |
Oct 11, 2012 | 23.16 | 23.16 | 22.75 | 22.95 | 27,284 | -0.10(-0.42%) |
Oct 10, 2012 | 22.76 | 23.46 | 22.51 | 23.05 | 86,884 | +0.04(+0.15%) |
Oct 09, 2012 | 23.61 | 23.61 | 22.88 | 23.02 | 54,787 | -0.50(-2.12%) |
Oct 08, 2012 | 23.53 | 23.73 | 23.37 | 23.52 | 30,485 | -0.03(-0.11%) |
Oct 05, 2012 | 23.63 | 23.83 | 23.48 | 23.54 | 43,175 | -0.07(-0.30%) |
Oct 04, 2012 | 24.27 | 24.27 | 23.31 | 23.61 | 62,280 | -0.48(-2.00%) |
Oct 03, 2012 | 24.58 | 24.65 | 24.08 | 24.09 | 41,833 | -0.39(-1.57%) |
Oct 02, 2012 | 24.65 | 24.74 | 24.20 | 24.48 | 46,668 | -0.05(-0.21%) |
Oct 01, 2012 | 24.33 | 24.65 | 24.33 | 24.53 | 35,273 | +0.32(+1.34%) |
Sep 28, 2012 | 24.50 | 24.53 | 24.21 | 24.21 | 57,857 | -0.33(-1.36%) |
Sep 27, 2012 | 24.02 | 24.74 | 24.02 | 24.54 | 58,099 | +0.46(+1.93%) |
Sep 26, 2012 | 23.97 | 24.60 | 23.85 | 24.08 | 40,792 | +0.18(+0.77%) |
Sep 25, 2012 | 23.91 | 24.29 | 23.69 | 23.89 | 54,907 | -0.05(-0.22%) |
Sep 24, 2012 | 23.75 | 23.98 | 23.66 | 23.94 | 58,235 | +0.19(+0.81%) |
Sep 21, 2012 | 24.88 | 24.88 | 23.75 | 23.75 | 81,414 | +0.29(+1.23%) |
Sep 20, 2012 | 23.49 | 23.64 | 23.30 | 23.46 | 39,015 | -0.06(-0.26%) |
Sep 19, 2012 | 23.62 | 23.71 | 23.45 | 23.52 | 56,791 | -0.11(-0.48%) |
Sep 18, 2012 | 23.86 | 23.88 | 23.48 | 23.64 | 97,722 | -0.17(-0.70%) |
Sep 17, 2012 | 24.05 | 24.05 | 23.58 | 23.80 | 27,344 | -0.30(-1.24%) |
Sep 14, 2012 | 23.96 | 24.32 | 23.96 | 24.10 | 47,804 | +0.29(+1.21%) |
Sep 13, 2012 | 24.16 | 24.22 | 23.69 | 23.81 | 39,501 | -0.26(-1.09%) |
Sep 12, 2012 | 24.12 | 24.49 | 23.91 | 24.08 | 31,257 | +0.10(+0.40%) |
Sep 11, 2012 | 23.09 | 24.11 | 23.09 | 23.98 | 121,096 | +0.81(+3.52%) |
Sep 10, 2012 | 23.34 | 23.40 | 22.92 | 23.16 | 71,520 | -0.14(-0.60%) |
Sep 07, 2012 | 23.56 | 23.76 | 23.23 | 23.30 | 37,542 | -0.11(-0.49%) |
Sep 06, 2012 | 23.37 | 23.78 | 23.22 | 23.42 | 44,667 | +0.25(+1.06%) |
Sep 05, 2012 | 23.09 | 23.55 | 23.09 | 23.17 | 37,899 | +0.09(+0.38%) |