Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.12 | 20.17 | 18.71 | 19.96 | 1,967,092 | +0.75(+3.91%) |
Sep 26, 2013 | 20.02 | 20.35 | 18.98 | 19.21 | 3,229,728 | -1.10(-5.42%) |
Sep 25, 2013 | 20.49 | 20.87 | 20.26 | 20.31 | 2,217,968 | +0.05(+0.24%) |
Sep 24, 2013 | 19.37 | 20.26 | 18.92 | 20.26 | 1,550,167 | +0.93(+4.79%) |
Sep 23, 2013 | 19.96 | 20.05 | 19.09 | 19.34 | 1,423,935 | -0.93(-4.57%) |
Sep 20, 2013 | 20.17 | 20.56 | 19.67 | 20.26 | 1,738,093 | +0.18(+0.87%) |
Sep 19, 2013 | 20.50 | 20.53 | 19.05 | 20.09 | 5,695,963 | -0.42(-2.04%) |
Sep 18, 2013 | 21.41 | 22.17 | 20.48 | 20.51 | 2,460,762 | -0.81(-3.80%) |
Sep 17, 2013 | 24.37 | 24.45 | 19.30 | 21.32 | 7,531,339 | -3.04(-12.48%) |
Sep 16, 2013 | 25.16 | 24.65 | 24.15 | 24.36 | 1,425,986 | +0.71(+3.01%) |
Sep 13, 2013 | 23.75 | 24.61 | 23.63 | 23.65 | 441,465 | +0.21(+0.92%) |
Sep 12, 2013 | 23.49 | 23.56 | 23.27 | 23.43 | 194,583 | +0.00(+0.00%) |
Sep 11, 2013 | 23.23 | 23.49 | 23.19 | 23.43 | 260,923 | +0.13(+0.54%) |
Sep 10, 2013 | 23.08 | 23.39 | 22.95 | 23.31 | 317,948 | +0.40(+1.74%) |
Sep 09, 2013 | 22.60 | 23.21 | 22.48 | 22.91 | 321,207 | +0.28(+1.25%) |
Sep 06, 2013 | 22.69 | 22.81 | 22.20 | 22.62 | 136,228 | +0.11(+0.48%) |
Sep 05, 2013 | 22.44 | 22.81 | 22.44 | 22.52 | 196,065 | -0.03(-0.13%) |
Sep 04, 2013 | 22.22 | 22.79 | 22.22 | 22.55 | 710,965 | +0.20(+0.92%) |
Sep 03, 2013 | 22.59 | 22.75 | 22.20 | 22.34 | 364,808 | -0.09(-0.39%) |
Aug 30, 2013 | 21.84 | 22.44 | 21.83 | 22.43 | 458,583 | +0.18(+0.79%) |
Aug 29, 2013 | 21.94 | 22.26 | 21.78 | 22.25 | 234,379 | +0.05(+0.22%) |
Aug 28, 2013 | 22.41 | 22.46 | 21.96 | 22.20 | 398,300 | -0.19(-0.83%) |
Aug 27, 2013 | 22.57 | 22.63 | 22.26 | 22.39 | 305,386 | -0.43(-1.88%) |
Aug 26, 2013 | 22.74 | 23.12 | 22.57 | 22.82 | 417,527 | +0.06(+0.26%) |
Aug 23, 2013 | 22.42 | 22.81 | 22.41 | 22.76 | 371,882 | +0.38(+1.70%) |
Aug 22, 2013 | 22.45 | 22.54 | 22.07 | 22.38 | 607,543 | +0.01(+0.04%) |
Aug 21, 2013 | 21.97 | 22.63 | 21.97 | 22.37 | 229,084 | -0.13(-0.56%) |
Aug 20, 2013 | 22.27 | 22.86 | 22.11 | 22.50 | 682,023 | +0.18(+0.79%) |
Aug 19, 2013 | 22.28 | 22.48 | 22.22 | 22.32 | 556,158 | -0.12(-0.52%) |
Aug 16, 2013 | 22.27 | 22.45 | 22.09 | 22.44 | 899,807 | +0.19(+0.83%) |
Aug 15, 2013 | 22.08 | 22.28 | 21.52 | 22.25 | 654,205 | -0.12(-0.52%) |
Aug 14, 2013 | 22.40 | 22.52 | 22.18 | 22.37 | 334,800 | +0.00(+0.00%) |
Aug 13, 2013 | 22.65 | 22.65 | 22.28 | 22.37 | 713,617 | -0.29(-1.29%) |
Aug 12, 2013 | 22.25 | 22.70 | 22.15 | 22.66 | 322,942 | +0.17(+0.74%) |
Aug 09, 2013 | 23.20 | 23.20 | 22.08 | 22.50 | 476,431 | -0.05(-0.22%) |
Aug 08, 2013 | 22.59 | 22.61 | 22.29 | 22.55 | 462,449 | +0.03(+0.13%) |
Aug 07, 2013 | 22.51 | 22.68 | 22.40 | 22.52 | 323,700 | -0.10(-0.43%) |
Aug 06, 2013 | 22.74 | 22.81 | 22.37 | 22.61 | 593,250 | -0.41(-1.78%) |
Aug 05, 2013 | 22.66 | 23.34 | 22.42 | 23.02 | 667,124 | +0.31(+1.37%) |
Aug 02, 2013 | 22.62 | 23.00 | 22.14 | 22.71 | 707,232 | -0.05(-0.21%) |
Aug 01, 2013 | 22.59 | 22.81 | 22.39 | 22.76 | 620,408 | +0.28(+1.26%) |
Jul 31, 2013 | 22.42 | 22.64 | 22.29 | 22.48 | 469,022 | +0.03(+0.13%) |
Jul 30, 2013 | 22.63 | 22.63 | 22.24 | 22.45 | 381,793 | -0.04(-0.17%) |
Jul 29, 2013 | 22.52 | 22.67 | 22.38 | 22.49 | 288,505 | -0.14(-0.60%) |
Jul 26, 2013 | 22.39 | 22.86 | 22.24 | 22.62 | 909,307 | +0.02(+0.09%) |
Jul 25, 2013 | 22.64 | 22.74 | 22.31 | 22.60 | 582,704 | -0.14(-0.60%) |
Jul 24, 2013 | 22.59 | 22.88 | 21.71 | 22.74 | 533,687 | +0.15(+0.65%) |
Jul 23, 2013 | 22.75 | 22.75 | 22.30 | 22.59 | 540,719 | -0.16(-0.69%) |
Jul 22, 2013 | 22.77 | 22.91 | 22.47 | 22.75 | 459,245 | +0.26(+1.17%) |
Jul 19, 2013 | 22.95 | 23.23 | 22.41 | 22.49 | 1,406,652 | -0.90(-3.83%) |
Jul 18, 2013 | 21.76 | 23.43 | 21.69 | 23.38 | 7,952,700 | +2.09(+9.79%) |
Jul 17, 2013 | 20.46 | 21.52 | 20.23 | 21.30 | 1,901,562 | +0.82(+4.00%) |
Jul 16, 2013 | 20.21 | 20.94 | 20.05 | 20.48 | 1,579,155 | -1.22(-5.62%) |
Jul 15, 2013 | 21.73 | 22.00 | 21.40 | 21.70 | 366,160 | +0.05(+0.22%) |
Jul 12, 2013 | 21.80 | 21.95 | 20.17 | 21.65 | 354,048 | -0.29(-1.33%) |
Jul 11, 2013 | 21.85 | 22.45 | 21.65 | 21.94 | 383,468 | +0.33(+1.53%) |
Jul 10, 2013 | 21.38 | 21.81 | 21.35 | 21.61 | 326,066 | -0.66(-2.98%) |
Jul 09, 2013 | 22.45 | 22.51 | 21.88 | 22.27 | 325,867 | -0.02(-0.09%) |
Jul 08, 2013 | 22.18 | 22.41 | 22.11 | 22.29 | 186,280 | +0.07(+0.31%) |
Jul 05, 2013 | 21.86 | 22.32 | 21.74 | 22.22 | 215,481 | +0.71(+3.31%) |
Jul 03, 2013 | 21.76 | 21.79 | 21.42 | 21.51 | 132,314 | -0.31(-1.43%) |
Jul 02, 2013 | 22.18 | 22.38 | 21.40 | 21.82 | 408,873 | -0.29(-1.32%) |
Jul 01, 2013 | 21.88 | 22.45 | 21.73 | 22.12 | 1,071,740 | +0.60(+2.81%) |
Jun 28, 2013 | 21.54 | 21.80 | 21.34 | 21.51 | 2,875,165 | +0.04(+0.18%) |
Jun 26, 2013 | 21.85 | 21.85 | 21.39 | 21.47 | 574,887 | -0.26(-1.21%) |
Jun 25, 2013 | 21.98 | 22.08 | 21.63 | 21.74 | 574,504 | +0.03(+0.13%) |
Jun 24, 2013 | 22.28 | 22.53 | 21.54 | 21.71 | 532,786 | -0.67(-3.00%) |
Jun 21, 2013 | 22.55 | 22.61 | 22.01 | 22.38 | 507,898 | -0.08(-0.35%) |
Jun 20, 2013 | 22.80 | 22.80 | 22.20 | 22.46 | 307,873 | -0.59(-2.58%) |
Jun 19, 2013 | 23.44 | 23.44 | 22.76 | 23.05 | 320,039 | -0.19(-0.80%) |
Jun 18, 2013 | 23.64 | 23.66 | 23.09 | 23.24 | 569,848 | -0.30(-1.28%) |
Jun 17, 2013 | 23.15 | 23.59 | 22.87 | 23.54 | 494,183 | +0.69(+3.03%) |
Jun 14, 2013 | 22.54 | 23.09 | 22.54 | 22.85 | 377,204 | +0.24(+1.08%) |
Jun 13, 2013 | 21.64 | 22.60 | 21.38 | 22.60 | 503,422 | +0.92(+4.22%) |
Jun 12, 2013 | 22.39 | 22.53 | 21.67 | 21.69 | 257,527 | -0.64(-2.88%) |
Jun 11, 2013 | 22.98 | 23.02 | 22.29 | 22.33 | 318,206 | -0.74(-3.21%) |
Jun 10, 2013 | 22.91 | 23.32 | 22.65 | 23.07 | 387,961 | +0.26(+1.15%) |
Jun 07, 2013 | 22.39 | 22.87 | 21.93 | 22.81 | 661,704 | +0.48(+2.14%) |
Jun 06, 2013 | 20.92 | 22.36 | 20.70 | 22.33 | 541,041 | +1.35(+6.46%) |
Jun 05, 2013 | 20.91 | 21.12 | 20.64 | 20.98 | 311,317 | +0.21(+1.03%) |
Jun 04, 2013 | 20.53 | 21.80 | 20.34 | 20.76 | 671,943 | +0.12(+0.57%) |
Jun 03, 2013 | 20.46 | 20.86 | 20.30 | 20.64 | 1,037,770 | +0.17(+0.81%) |
May 31, 2013 | 20.66 | 20.67 | 20.42 | 20.48 | 1,015,727 | -0.14(-0.66%) |
May 30, 2013 | 20.42 | 20.66 | 20.34 | 20.62 | 560,053 | +0.19(+0.91%) |
May 29, 2013 | 20.40 | 20.47 | 20.22 | 20.43 | 249,240 | -0.19(-0.90%) |
May 28, 2013 | 20.47 | 20.80 | 20.04 | 20.62 | 647,816 | +0.36(+1.78%) |
May 24, 2013 | 20.13 | 20.42 | 20.06 | 20.25 | 365,895 | +0.07(+0.34%) |
May 23, 2013 | 19.97 | 20.46 | 19.34 | 20.19 | 433,742 | -0.01(-0.05%) |
May 22, 2013 | 20.66 | 20.78 | 20.02 | 20.20 | 920,579 | -0.54(-2.59%) |
May 21, 2013 | 20.64 | 20.93 | 20.58 | 20.73 | 422,957 | +0.02(+0.09%) |
May 20, 2013 | 20.71 | 20.97 | 20.61 | 20.71 | 461,808 | +0.00(+0.00%) |
May 17, 2013 | 20.68 | 20.91 | 20.24 | 20.71 | 520,651 | +0.01(+0.05%) |
May 16, 2013 | 20.42 | 20.95 | 20.31 | 20.70 | 472,423 | +0.19(+0.90%) |
May 15, 2013 | 20.52 | 20.94 | 20.41 | 20.52 | 563,949 | +0.22(+1.10%) |
May 13, 2013 | 20.22 | 20.35 | 19.75 | 20.29 | 329,023 | +0.08(+0.39%) |
May 10, 2013 | 19.39 | 20.43 | 19.39 | 20.22 | 1,199,618 | +0.74(+3.80%) |
May 09, 2013 | 19.39 | 19.54 | 19.20 | 19.48 | 472,197 | +0.01(+0.05%) |
May 08, 2013 | 19.49 | 19.49 | 19.30 | 19.47 | 334,682 | -0.17(-0.84%) |
May 07, 2013 | 19.47 | 19.69 | 19.32 | 19.63 | 622,214 | +0.03(+0.15%) |
May 06, 2013 | 19.20 | 19.65 | 19.00 | 19.60 | 1,087,228 | +0.46(+2.39%) |
May 03, 2013 | 18.52 | 19.28 | 18.71 | 19.14 | 1,855,403 | +0.43(+2.29%) |
May 02, 2013 | 18.69 | 18.76 | 18.18 | 18.71 | 928,280 | +0.04(+0.21%) |
May 01, 2013 | 18.52 | 18.79 | 18.36 | 18.68 | 1,014,656 | +0.16(+0.84%) |
Apr 30, 2013 | 18.16 | 18.59 | 17.85 | 18.52 | 790,076 | +0.39(+2.15%) |
Apr 29, 2013 | 17.83 | 18.27 | 17.71 | 18.13 | 509,914 | +0.32(+1.81%) |
Apr 26, 2013 | 17.79 | 17.94 | 17.75 | 17.81 | 598,135 | -0.02(-0.11%) |
Apr 25, 2013 | 17.74 | 18.23 | 17.61 | 17.83 | 317,860 | +0.02(+0.11%) |
Apr 24, 2013 | 18.04 | 18.12 | 17.55 | 17.81 | 292,569 | -0.29(-1.62%) |
Apr 23, 2013 | 17.94 | 18.36 | 16.89 | 18.10 | 634,498 | +0.13(+0.70%) |
Apr 22, 2013 | 17.01 | 18.17 | 16.67 | 17.97 | 1,356,754 | +0.92(+5.37%) |
Apr 19, 2013 | 16.58 | 17.49 | 16.44 | 17.06 | 7,235,418 | +0.47(+2.82%) |
Apr 18, 2013 | 16.81 | 17.10 | 16.52 | 16.59 | 521,073 | -0.26(-1.56%) |
Apr 17, 2013 | 16.13 | 17.24 | 15.96 | 16.85 | 1,132,098 | -0.99(-5.57%) |
Apr 16, 2013 | 18.14 | 18.14 | 17.53 | 17.85 | 113,993 | +0.35(+2.01%) |
Apr 15, 2013 | 17.94 | 17.94 | 17.36 | 17.50 | 167,004 | -0.57(-3.13%) |
Apr 12, 2013 | 18.12 | 18.18 | 17.60 | 18.06 | 66,924 | -0.05(-0.27%) |
Apr 11, 2013 | 17.98 | 18.64 | 17.86 | 18.11 | 156,574 | -0.07(-0.38%) |
Apr 10, 2013 | 17.45 | 18.32 | 17.45 | 18.18 | 190,912 | +0.72(+4.13%) |
Apr 09, 2013 | 17.58 | 17.77 | 17.34 | 17.46 | 231,637 | -0.09(-0.50%) |
Apr 08, 2013 | 17.45 | 17.81 | 17.41 | 17.55 | 192,803 | +0.26(+1.52%) |
Apr 05, 2013 | 17.99 | 17.99 | 17.13 | 17.28 | 280,758 | -0.97(-5.34%) |
Apr 04, 2013 | 18.03 | 18.37 | 17.64 | 18.26 | 248,883 | +0.25(+1.41%) |
Apr 03, 2013 | 18.66 | 18.73 | 17.95 | 18.00 | 144,372 | -0.59(-3.20%) |
Apr 02, 2013 | 18.71 | 18.90 | 18.44 | 18.60 | 123,456 | +0.04(+0.21%) |
Apr 01, 2013 | 18.59 | 18.67 | 18.34 | 18.56 | 159,549 | -0.01(-0.05%) |
Mar 28, 2013 | 18.74 | 18.74 | 18.43 | 18.57 | 146,843 | -0.10(-0.52%) |
Mar 27, 2013 | 18.85 | 18.85 | 18.44 | 18.67 | 142,939 | -0.22(-1.19%) |
Mar 26, 2013 | 18.97 | 19.13 | 18.79 | 18.89 | 40,217 | -0.04(-0.21%) |
Mar 25, 2013 | 18.67 | 19.24 | 18.52 | 18.93 | 148,899 | +0.25(+1.36%) |
Mar 22, 2013 | 18.63 | 18.88 | 18.54 | 18.68 | 144,238 | +0.15(+0.79%) |
Mar 21, 2013 | 18.64 | 18.90 | 18.40 | 18.53 | 168,973 | -0.25(-1.35%) |
Mar 20, 2013 | 18.64 | 18.97 | 18.53 | 18.78 | 216,202 | +0.17(+0.89%) |
Mar 19, 2013 | 18.84 | 18.99 | 18.52 | 18.62 | 127,786 | -0.15(-0.78%) |
Mar 18, 2013 | 18.69 | 18.96 | 18.57 | 18.76 | 59,958 | -0.09(-0.47%) |
Mar 15, 2013 | 18.86 | 19.08 | 18.78 | 18.85 | 204,834 | +0.03(+0.16%) |
Mar 14, 2013 | 19.01 | 19.22 | 18.67 | 18.82 | 184,136 | -0.12(-0.62%) |
Mar 13, 2013 | 18.89 | 19.01 | 18.61 | 18.94 | 270,368 | +0.02(+0.10%) |
Mar 12, 2013 | 19.27 | 19.38 | 18.81 | 18.92 | 108,733 | -0.35(-1.82%) |
Mar 11, 2013 | 19.25 | 19.40 | 19.20 | 19.27 | 96,555 | +0.02(+0.10%) |
Mar 08, 2013 | 19.13 | 19.33 | 19.07 | 19.25 | 171,889 | +0.23(+1.23%) |
Mar 07, 2013 | 18.76 | 19.12 | 18.64 | 19.02 | 122,395 | +0.24(+1.30%) |
Mar 06, 2013 | 18.78 | 19.06 | 18.65 | 18.77 | 127,471 | +0.09(+0.47%) |
Mar 05, 2013 | 18.65 | 18.83 | 18.55 | 18.69 | 105,404 | +0.13(+0.68%) |
Mar 04, 2013 | 18.58 | 18.70 | 18.47 | 18.56 | 253,183 | -0.14(-0.73%) |
Mar 01, 2013 | 18.61 | 18.79 | 18.51 | 18.70 | 204,666 | -0.04(-0.21%) |
Feb 28, 2013 | 18.66 | 18.84 | 18.35 | 18.73 | 165,534 | -0.17(-0.88%) |
Feb 27, 2013 | 18.86 | 19.16 | 18.77 | 18.90 | 106,758 | +0.00(+0.00%) |
Feb 26, 2013 | 18.44 | 19.03 | 18.44 | 18.90 | 282,784 | +0.66(+3.63%) |
Feb 22, 2013 | 18.58 | 18.71 | 18.03 | 18.24 | 696,520 | -0.22(-1.21%) |
Feb 21, 2013 | 18.76 | 18.80 | 18.20 | 18.46 | 209,321 | -0.49(-2.57%) |
Feb 20, 2013 | 19.01 | 19.70 | 18.89 | 18.95 | 455,963 | -0.03(-0.15%) |
Feb 19, 2013 | 18.32 | 18.99 | 18.29 | 18.98 | 187,934 | +0.64(+3.51%) |
Feb 15, 2013 | 18.33 | 18.53 | 18.20 | 18.33 | 302,391 | +0.12(+0.64%) |
Feb 14, 2013 | 18.06 | 18.44 | 18.03 | 18.22 | 126,173 | +0.08(+0.43%) |
Feb 13, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 205,246 | +0.01(+0.05%) |
Feb 12, 2013 | 17.84 | 18.32 | 17.84 | 18.13 | 208,104 | +0.25(+1.42%) |
Feb 11, 2013 | 17.87 | 17.91 | 17.58 | 17.88 | 199,246 | -0.04(-0.22%) |
Feb 08, 2013 | 17.18 | 18.05 | 17.18 | 17.92 | 172,247 | +0.12(+0.66%) |
Feb 07, 2013 | 17.82 | 17.85 | 17.64 | 17.80 | 232,635 | +0.02(+0.11%) |
Feb 06, 2013 | 17.78 | 18.03 | 17.70 | 17.78 | 122,026 | +0.21(+1.22%) |
Feb 04, 2013 | 17.58 | 17.78 | 17.30 | 17.56 | 413,341 | -0.02(-0.11%) |
Feb 01, 2013 | 16.44 | 18.08 | 16.23 | 17.58 | 1,136,175 | +0.45(+2.62%) |
Jan 31, 2013 | 17.20 | 17.38 | 16.98 | 17.14 | 459,338 | -0.13(-0.73%) |
Jan 30, 2013 | 17.25 | 17.42 | 17.18 | 17.26 | 209,489 | -0.04(-0.23%) |
Jan 29, 2013 | 17.25 | 17.38 | 17.25 | 17.30 | 225,264 | +0.03(+0.17%) |
Jan 28, 2013 | 16.90 | 17.47 | 16.90 | 17.27 | 258,299 | +0.02(+0.11%) |
Jan 25, 2013 | 17.25 | 17.30 | 17.00 | 17.25 | 528,394 | +0.11(+0.63%) |
Jan 24, 2013 | 17.11 | 17.45 | 16.90 | 17.15 | 299,613 | +0.12(+0.69%) |
Jan 23, 2013 | 17.90 | 17.90 | 16.96 | 17.03 | 795,525 | -0.12(-0.68%) |
Jan 22, 2013 | 16.94 | 17.17 | 16.81 | 17.15 | 348,857 | +0.15(+0.86%) |
Jan 18, 2013 | 16.87 | 17.02 | 16.41 | 17.00 | 258,831 | +0.08(+0.46%) |
Jan 17, 2013 | 16.48 | 16.92 | 16.38 | 16.92 | 234,054 | +0.47(+2.84%) |
Jan 16, 2013 | 16.48 | 16.65 | 16.34 | 16.45 | 265,352 | -0.22(-1.34%) |
Jan 15, 2013 | 16.20 | 16.74 | 16.13 | 16.68 | 206,350 | +0.38(+2.33%) |
Jan 14, 2013 | 16.07 | 16.34 | 16.01 | 16.30 | 129,223 | +0.18(+1.09%) |
Jan 11, 2013 | 16.29 | 16.29 | 15.89 | 16.12 | 208,175 | -0.13(-0.78%) |
Jan 10, 2013 | 16.05 | 16.33 | 15.89 | 16.25 | 226,912 | +0.32(+2.02%) |
Jan 09, 2013 | 15.94 | 16.12 | 15.70 | 15.93 | 291,763 | +0.06(+0.37%) |
Jan 08, 2013 | 15.77 | 15.91 | 15.60 | 15.87 | 322,994 | +0.13(+0.80%) |
Jan 07, 2013 | 15.96 | 16.07 | 15.62 | 15.74 | 371,206 | -0.33(-2.06%) |
Jan 04, 2013 | 15.74 | 16.19 | 15.74 | 16.07 | 294,320 | +0.33(+2.11%) |
Jan 03, 2013 | 15.78 | 15.79 | 15.62 | 15.74 | 257,782 | -0.02(-0.12%) |
Jan 02, 2013 | 15.74 | 15.77 | 15.53 | 15.76 | 554,373 | +0.09(+0.56%) |
Dec 31, 2012 | 16.23 | 16.23 | 15.51 | 15.67 | 294,790 | +0.10(+0.63%) |
Dec 28, 2012 | 15.39 | 15.62 | 15.31 | 15.58 | 177,222 | +0.14(+0.88%) |
Dec 27, 2012 | 15.33 | 15.53 | 15.11 | 15.44 | 402,947 | +0.12(+0.76%) |
Dec 26, 2012 | 15.37 | 15.46 | 15.14 | 15.32 | 218,831 | -0.07(-0.44%) |
Dec 24, 2012 | 15.58 | 15.64 | 15.29 | 15.39 | 290,376 | -0.21(-1.37%) |
Dec 21, 2012 | 15.08 | 15.61 | 14.77 | 15.61 | 3,151,819 | +0.26(+1.72%) |
Dec 20, 2012 | 15.11 | 15.34 | 14.99 | 15.34 | 380,417 | +0.17(+1.09%) |
Dec 19, 2012 | 15.07 | 15.22 | 14.94 | 15.18 | 369,123 | +0.07(+0.45%) |
Dec 18, 2012 | 15.25 | 15.25 | 14.77 | 15.11 | 263,660 | +0.15(+0.98%) |
Dec 17, 2012 | 15.23 | 15.35 | 14.64 | 14.96 | 269,586 | -0.16(-1.03%) |
Dec 14, 2012 | 14.93 | 15.19 | 14.83 | 15.12 | 351,409 | +0.13(+0.85%) |
Dec 13, 2012 | 14.60 | 15.11 | 14.48 | 14.99 | 419,725 | +0.38(+2.60%) |
Dec 12, 2012 | 14.62 | 14.72 | 14.34 | 14.61 | 224,598 | -0.01(-0.07%) |
Dec 11, 2012 | 14.46 | 14.76 | 14.46 | 14.62 | 160,464 | +0.19(+1.28%) |
Dec 10, 2012 | 14.47 | 14.49 | 14.35 | 14.44 | 466,810 | +0.01(+0.07%) |
Dec 07, 2012 | 14.30 | 14.50 | 14.30 | 14.43 | 146,606 | +0.00(+0.00%) |
Dec 06, 2012 | 14.36 | 14.50 | 14.18 | 14.43 | 256,588 | +0.00(+0.00%) |
Dec 05, 2012 | 14.29 | 14.51 | 14.10 | 14.43 | 351,740 | +0.05(+0.34%) |
Dec 04, 2012 | 14.41 | 14.56 | 14.24 | 14.38 | 197,051 | -0.16(-1.07%) |
Nov 30, 2012 | 14.61 | 14.70 | 14.34 | 14.53 | 112,382 | -0.09(-0.60%) |
Nov 29, 2012 | 14.46 | 14.72 | 14.27 | 14.62 | 242,955 | +0.25(+1.76%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.93 | 14.37 | 292,649 | -0.01(-0.07%) |
Nov 27, 2012 | 14.57 | 14.62 | 14.13 | 14.38 | 575,799 | -0.12(-0.81%) |
Nov 26, 2012 | 14.62 | 14.62 | 14.12 | 14.49 | 258,060 | +0.17(+1.16%) |
Nov 23, 2012 | 14.54 | 14.75 | 14.26 | 14.33 | 137,538 | -0.04(-0.27%) |
Nov 21, 2012 | 13.89 | 14.52 | 13.87 | 14.37 | 348,509 | +0.43(+3.08%) |
Nov 20, 2012 | 13.70 | 13.96 | 13.64 | 13.94 | 242,407 | +0.14(+0.99%) |
Nov 19, 2012 | 13.87 | 14.04 | 13.62 | 13.80 | 231,870 | +0.10(+0.71%) |
Nov 16, 2012 | 13.94 | 14.04 | 13.58 | 13.70 | 132,870 | +0.05(+0.36%) |
Nov 15, 2012 | 13.75 | 14.13 | 13.66 | 13.66 | 163,428 | -0.23(-1.68%) |
Nov 14, 2012 | 13.89 | 14.13 | 13.73 | 13.89 | 346,893 | +0.10(+0.71%) |
Nov 13, 2012 | 13.73 | 13.92 | 13.55 | 13.79 | 646,937 | +0.26(+1.95%) |
Nov 12, 2012 | 13.45 | 13.65 | 13.26 | 13.53 | 130,821 | +0.22(+1.69%) |
Nov 09, 2012 | 12.92 | 13.44 | 12.79 | 13.31 | 401,937 | +0.17(+1.26%) |
Nov 08, 2012 | 13.35 | 13.45 | 12.92 | 13.14 | 292,796 | -0.15(-1.10%) |
Nov 07, 2012 | 13.65 | 13.79 | 13.16 | 13.29 | 287,305 | -0.46(-3.33%) |
Nov 06, 2012 | 13.74 | 13.87 | 13.57 | 13.74 | 408,849 | +0.12(+0.86%) |
Nov 05, 2012 | 13.77 | 14.02 | 13.57 | 13.63 | 276,085 | -0.20(-1.41%) |
Nov 02, 2012 | 14.54 | 14.54 | 13.63 | 13.82 | 150,258 | -0.17(-1.18%) |
Nov 01, 2012 | 13.75 | 14.53 | 13.61 | 13.99 | 204,386 | +0.18(+1.27%) |
Oct 31, 2012 | 13.77 | 13.97 | 13.27 | 13.81 | 195,003 | -0.03(-0.21%) |
Oct 26, 2012 | 13.85 | 13.84 | 13.84 | 13.84 | 167,840 | -0.08(-0.56%) |
Oct 25, 2012 | 14.00 | 14.25 | 13.84 | 13.92 | 75,435 | +0.01(+0.07%) |
Oct 24, 2012 | 14.04 | 14.41 | 13.73 | 13.91 | 237,481 | -0.10(-0.70%) |
Oct 23, 2012 | 13.99 | 14.11 | 13.90 | 14.01 | 141,857 | -0.10(-0.69%) |
Oct 19, 2012 | 14.22 | 14.31 | 13.94 | 14.10 | 634,808 | -0.20(-1.43%) |
Oct 18, 2012 | 14.00 | 14.41 | 14.00 | 14.31 | 588,520 | +0.20(+1.45%) |
Oct 17, 2012 | 13.94 | 14.10 | 13.90 | 14.10 | 322,887 | +0.11(+0.77%) |
Oct 16, 2012 | 14.00 | 14.09 | 13.85 | 14.00 | 236,133 | -0.01(-0.07%) |
Oct 15, 2012 | 13.84 | 14.13 | 13.84 | 14.01 | 215,386 | +0.17(+1.20%) |
Oct 12, 2012 | 13.65 | 13.84 | 13.65 | 13.84 | 364,800 | +0.19(+1.43%) |
Oct 11, 2012 | 13.80 | 14.03 | 13.53 | 13.65 | 1,362,264 | -0.16(-1.13%) |
Oct 10, 2012 | 14.08 | 14.18 | 13.74 | 13.80 | 926,118 | -0.38(-2.68%) |
Oct 09, 2012 | 14.38 | 14.55 | 14.04 | 14.18 | 1,169,666 | -0.20(-1.36%) |
Oct 08, 2012 | 14.52 | 14.55 | 14.36 | 14.38 | 883,493 | -0.24(-1.67%) |
Oct 05, 2012 | 14.95 | 14.96 | 14.47 | 14.62 | 2,283,500 | -0.20(-1.32%) |