Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.07 | 20.17 | 19.62 | 20.17 | 0 | +0.03(+0.15%) |
Sep 27, 2013 | 20.16 | 20.20 | 20.02 | 20.14 | 0 | +0.08(+0.39%) |
Sep 26, 2013 | 20.11 | 20.42 | 19.88 | 20.07 | 0 | +0.02(+0.09%) |
Sep 25, 2013 | 19.92 | 20.20 | 19.88 | 20.05 | 0 | +0.13(+0.65%) |
Sep 24, 2013 | 19.75 | 20.19 | 19.63 | 19.92 | 0 | +0.15(+0.78%) |
Sep 23, 2013 | 19.44 | 19.77 | 19.15 | 19.77 | 0 | +0.57(+2.95%) |
Sep 20, 2013 | 19.71 | 19.78 | 19.20 | 19.20 | 0 | -0.58(-2.95%) |
Sep 19, 2013 | 19.17 | 19.90 | 19.06 | 19.78 | 0 | +0.59(+3.09%) |
Sep 18, 2013 | 19.02 | 19.30 | 18.93 | 19.19 | 0 | +0.17(+0.88%) |
Sep 17, 2013 | 19.17 | 19.32 | 18.93 | 19.02 | 0 | -0.13(-0.67%) |
Sep 16, 2013 | 19.21 | 19.34 | 18.95 | 19.15 | 0 | +0.09(+0.50%) |
Sep 13, 2013 | 19.29 | 19.38 | 18.94 | 19.06 | 0 | -0.33(-1.68%) |
Sep 12, 2013 | 19.23 | 19.45 | 19.06 | 19.38 | 0 | +0.18(+0.96%) |
Sep 11, 2013 | 19.27 | 19.40 | 19.02 | 19.20 | 0 | -0.11(-0.56%) |
Sep 10, 2013 | 19.05 | 19.34 | 19.02 | 19.31 | 0 | +0.20(+1.06%) |
Sep 09, 2013 | 18.93 | 19.35 | 18.86 | 19.10 | 0 | +0.09(+0.50%) |
Sep 06, 2013 | 19.19 | 19.19 | 18.83 | 19.01 | 0 | -0.18(-0.94%) |
Sep 05, 2013 | 19.07 | 19.41 | 19.06 | 19.19 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 19.35 | 19.64 | 19.17 | 19.18 | 0 | -0.30(-1.54%) |
Sep 03, 2013 | 19.74 | 19.74 | 19.38 | 19.48 | 0 | -0.07(-0.35%) |
Aug 30, 2013 | 19.77 | 19.77 | 19.35 | 19.55 | 0 | -0.14(-0.72%) |
Aug 29, 2013 | 19.69 | 19.90 | 19.51 | 19.69 | 0 | +0.07(+0.35%) |
Aug 28, 2013 | 19.58 | 19.85 | 19.44 | 19.62 | 0 | -0.07(-0.35%) |
Aug 27, 2013 | 19.49 | 19.69 | 19.36 | 19.69 | 0 | +0.15(+0.79%) |
Aug 26, 2013 | 19.45 | 19.92 | 19.45 | 19.54 | 0 | +0.02(+0.09%) |
Aug 23, 2013 | 19.54 | 19.60 | 19.34 | 19.52 | 0 | +0.12(+0.64%) |
Aug 22, 2013 | 19.32 | 19.57 | 19.20 | 19.40 | 0 | +0.08(+0.42%) |
Aug 21, 2013 | 19.37 | 19.63 | 19.14 | 19.32 | 0 | -0.03(-0.13%) |
Aug 20, 2013 | 19.19 | 19.51 | 19.08 | 19.34 | 0 | +0.05(+0.25%) |
Aug 19, 2013 | 19.79 | 19.90 | 19.13 | 19.29 | 0 | -0.40(-2.03%) |
Aug 16, 2013 | 19.65 | 20.01 | 19.34 | 19.69 | 0 | -0.21(-1.06%) |
Aug 15, 2013 | 18.91 | 20.89 | 18.74 | 19.90 | 1,787,459 | +1.73(+9.53%) |
Aug 14, 2013 | 18.57 | 18.58 | 18.06 | 18.17 | 0 | -0.29(-1.56%) |
Aug 13, 2013 | 18.61 | 18.61 | 18.37 | 18.46 | 166,154 | -0.18(-0.99%) |
Aug 12, 2013 | 18.64 | 18.81 | 18.50 | 18.64 | 189,337 | -0.08(-0.44%) |
Aug 09, 2013 | 18.53 | 18.78 | 18.37 | 18.73 | 105,770 | +0.27(+1.44%) |
Aug 08, 2013 | 18.54 | 18.81 | 18.34 | 18.46 | 132,024 | -0.05(-0.28%) |
Aug 07, 2013 | 18.06 | 18.87 | 18.05 | 18.51 | 222,213 | -0.23(-1.22%) |
Aug 06, 2013 | 18.71 | 18.91 | 18.40 | 18.74 | 146,412 | +0.35(+1.92%) |
Aug 05, 2013 | 18.49 | 18.64 | 17.96 | 18.39 | 325,904 | +0.03(+0.14%) |
Aug 02, 2013 | 18.97 | 19.02 | 18.05 | 18.36 | 387,863 | -0.68(-3.55%) |
Aug 01, 2013 | 19.20 | 19.20 | 18.78 | 19.04 | 387,300 | -0.18(-0.94%) |
Jul 31, 2013 | 19.80 | 19.80 | 19.08 | 19.22 | 0 | -0.45(-2.30%) |
Jul 30, 2013 | 19.79 | 19.82 | 19.67 | 19.67 | 0 | -0.18(-0.89%) |
Jul 29, 2013 | 19.67 | 19.86 | 19.64 | 19.85 | 0 | +0.17(+0.86%) |
Jul 26, 2013 | 19.39 | 19.83 | 19.39 | 19.68 | 0 | +0.12(+0.63%) |
Jul 25, 2013 | 19.53 | 19.67 | 19.36 | 19.56 | 0 | +0.09(+0.46%) |
Jul 24, 2013 | 19.67 | 19.67 | 19.32 | 19.47 | 0 | -0.08(-0.43%) |
Jul 23, 2013 | 19.39 | 19.72 | 19.37 | 19.55 | 0 | +0.13(+0.67%) |
Jul 22, 2013 | 19.33 | 19.50 | 19.23 | 19.42 | 0 | -0.08(-0.41%) |
Jul 19, 2013 | 19.21 | 19.52 | 19.21 | 19.50 | 0 | +0.18(+0.94%) |
Jul 18, 2013 | 19.43 | 19.80 | 19.31 | 19.32 | 0 | -0.18(-0.91%) |
Jul 17, 2013 | 19.37 | 19.63 | 19.33 | 19.50 | 149,057 | +0.17(+0.90%) |
Jul 16, 2013 | 19.71 | 19.82 | 19.17 | 19.32 | 0 | -0.42(-2.12%) |
Jul 15, 2013 | 19.35 | 20.01 | 19.29 | 19.74 | 0 | +0.30(+1.56%) |
Jul 12, 2013 | 19.55 | 19.58 | 19.21 | 19.44 | 0 | -0.08(-0.41%) |
Jul 11, 2013 | 19.76 | 19.77 | 19.33 | 19.52 | 0 | -0.17(-0.88%) |
Jul 10, 2013 | 19.56 | 19.84 | 19.50 | 19.69 | 177,196 | +0.02(+0.09%) |
Jul 09, 2013 | 19.51 | 19.69 | 19.47 | 19.67 | 0 | +0.20(+1.04%) |
Jul 08, 2013 | 19.21 | 19.63 | 19.10 | 19.47 | 0 | +0.31(+1.63%) |
Jul 05, 2013 | 19.10 | 19.21 | 18.91 | 19.16 | 0 | +0.07(+0.38%) |
Jul 03, 2013 | 19.04 | 19.12 | 18.87 | 19.09 | 0 | +0.17(+0.89%) |
Jul 02, 2013 | 18.87 | 18.92 | 18.54 | 18.92 | 0 | +0.05(+0.25%) |
Jul 01, 2013 | 18.68 | 18.95 | 18.68 | 18.87 | 0 | +0.26(+1.41%) |
Jun 28, 2013 | 18.81 | 19.03 | 18.61 | 18.61 | 209,248 | -0.19(-0.99%) |
Jun 27, 2013 | 18.36 | 18.80 | 18.28 | 18.80 | 0 | +0.53(+2.89%) |
Jun 26, 2013 | 18.29 | 18.51 | 18.01 | 18.27 | 0 | +0.09(+0.51%) |
Jun 25, 2013 | 18.46 | 18.54 | 18.05 | 18.18 | 0 | -0.22(-1.19%) |
Jun 24, 2013 | 18.00 | 18.54 | 17.47 | 18.39 | 0 | +0.24(+1.30%) |
Jun 21, 2013 | 17.99 | 18.61 | 17.99 | 18.16 | 649,837 | +0.22(+1.22%) |
Jun 20, 2013 | 18.28 | 18.35 | 17.77 | 17.94 | 0 | -0.61(-3.30%) |
Jun 19, 2013 | 18.56 | 18.63 | 18.42 | 18.55 | 0 | -0.05(-0.27%) |
Jun 18, 2013 | 18.62 | 18.71 | 18.37 | 18.60 | 0 | +0.06(+0.34%) |
Jun 17, 2013 | 18.26 | 18.65 | 18.26 | 18.54 | 0 | +0.42(+2.31%) |
Jun 14, 2013 | 17.89 | 18.42 | 17.88 | 18.12 | 0 | +0.30(+1.66%) |
Jun 13, 2013 | 17.76 | 17.93 | 17.53 | 17.82 | 226,022 | +0.01(+0.07%) |
Jun 12, 2013 | 17.87 | 17.96 | 17.74 | 17.81 | 208,966 | -0.00(-0.02%) |
Jun 11, 2013 | 17.98 | 18.01 | 17.62 | 17.82 | 177,606 | -0.15(-0.82%) |
Jun 10, 2013 | 17.66 | 18.15 | 17.66 | 17.96 | 0 | +0.33(+1.89%) |
Jun 07, 2013 | 17.21 | 17.78 | 17.12 | 17.63 | 0 | +0.44(+2.55%) |
Jun 06, 2013 | 16.94 | 17.38 | 16.77 | 17.19 | 0 | +0.15(+0.89%) |
Jun 05, 2013 | 17.25 | 17.28 | 16.71 | 17.04 | 0 | -0.35(-1.99%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.23 | 17.39 | 0 | +0.08(+0.44%) |
Jun 03, 2013 | 17.41 | 17.52 | 17.14 | 17.31 | 267,541 | -0.02(-0.12%) |
May 31, 2013 | 17.24 | 17.43 | 16.99 | 17.33 | 690,085 | -0.01(-0.05%) |
May 30, 2013 | 18.58 | 18.62 | 17.26 | 17.34 | 1,208,323 | -1.13(-6.12%) |
May 29, 2013 | 19.21 | 19.21 | 18.28 | 18.47 | 545,628 | -0.82(-4.25%) |
May 28, 2013 | 19.40 | 19.52 | 19.25 | 19.29 | 316,576 | -0.04(-0.20%) |
May 24, 2013 | 19.13 | 19.44 | 18.78 | 19.33 | 0 | -0.07(-0.37%) |
May 23, 2013 | 19.37 | 19.52 | 18.24 | 19.40 | 0 | -0.10(-0.52%) |
May 22, 2013 | 19.43 | 19.57 | 19.31 | 19.50 | 302,924 | +0.15(+0.79%) |
May 21, 2013 | 19.28 | 19.48 | 19.16 | 19.35 | 0 | +0.07(+0.35%) |
May 20, 2013 | 18.96 | 19.40 | 18.91 | 19.28 | 0 | +0.33(+1.74%) |
May 17, 2013 | 19.00 | 19.15 | 18.80 | 18.95 | 0 | +0.06(+0.34%) |
May 16, 2013 | 18.91 | 19.05 | 18.83 | 18.89 | 264,338 | +0.10(+0.54%) |
May 15, 2013 | 18.85 | 18.98 | 18.66 | 18.79 | 273,177 | +0.14(+0.75%) |
May 13, 2013 | 18.74 | 18.78 | 18.40 | 18.65 | 0 | +0.05(+0.27%) |
May 10, 2013 | 18.57 | 18.90 | 18.31 | 18.60 | 0 | +0.03(+0.16%) |
May 09, 2013 | 18.15 | 18.74 | 17.93 | 18.57 | 533,202 | +0.42(+2.33%) |
May 08, 2013 | 17.73 | 18.15 | 17.71 | 18.15 | 0 | +0.44(+2.48%) |
May 07, 2013 | 17.58 | 17.71 | 17.40 | 17.71 | 0 | +0.39(+2.24%) |
May 06, 2013 | 17.30 | 17.44 | 17.11 | 17.32 | 0 | +0.10(+0.60%) |
May 03, 2013 | 17.31 | 17.31 | 16.98 | 17.21 | 0 | -0.08(-0.46%) |
May 02, 2013 | 17.15 | 17.29 | 17.05 | 17.29 | 0 | +0.24(+1.43%) |
May 01, 2013 | 17.07 | 17.27 | 17.05 | 17.05 | 0 | -0.15(-0.87%) |
Apr 30, 2013 | 17.07 | 17.35 | 17.04 | 17.20 | 0 | +0.07(+0.39%) |
Apr 29, 2013 | 17.08 | 17.17 | 16.93 | 17.13 | 191,089 | +0.25(+1.50%) |
Apr 26, 2013 | 17.18 | 16.99 | 16.67 | 16.88 | 109,934 | -0.11(-0.63%) |
Apr 25, 2013 | 17.17 | 17.26 | 16.99 | 16.99 | 0 | -0.08(-0.49%) |
Apr 24, 2013 | 17.02 | 17.36 | 16.94 | 17.07 | 0 | +0.06(+0.37%) |
Apr 23, 2013 | 16.95 | 17.07 | 16.80 | 17.01 | 248,044 | +0.24(+1.46%) |
Apr 22, 2013 | 16.77 | 16.86 | 16.61 | 16.76 | 293,759 | +0.11(+0.65%) |
Apr 19, 2013 | 16.38 | 16.78 | 16.16 | 16.66 | 332,175 | +0.33(+2.03%) |
Apr 18, 2013 | 16.24 | 16.43 | 15.99 | 16.32 | 188,561 | +0.19(+1.18%) |
Apr 17, 2013 | 16.39 | 16.39 | 16.06 | 16.13 | 212,324 | -0.24(-1.49%) |
Apr 16, 2013 | 15.74 | 16.39 | 15.70 | 16.38 | 302,078 | +0.75(+4.80%) |
Apr 15, 2013 | 16.07 | 16.24 | 15.61 | 15.63 | 454,786 | -0.61(-3.75%) |
Apr 12, 2013 | 16.24 | 16.37 | 16.14 | 16.24 | 273,105 | -0.16(-0.96%) |
Apr 11, 2013 | 16.44 | 16.45 | 16.36 | 16.39 | 260,752 | -0.02(-0.10%) |
Apr 10, 2013 | 16.23 | 16.47 | 16.08 | 16.41 | 324,631 | +0.25(+1.54%) |
Apr 09, 2013 | 16.28 | 16.31 | 15.91 | 16.16 | 249,200 | -0.06(-0.36%) |
Apr 08, 2013 | 16.01 | 16.32 | 15.95 | 16.22 | 263,842 | +0.14(+0.90%) |
Apr 05, 2013 | 15.66 | 16.09 | 15.36 | 16.08 | 236,434 | +0.21(+1.31%) |
Apr 04, 2013 | 15.75 | 15.96 | 15.45 | 15.87 | 325,952 | +0.17(+1.06%) |
Apr 03, 2013 | 16.10 | 16.15 | 15.61 | 15.70 | 291,535 | -0.34(-2.09%) |
Apr 02, 2013 | 16.07 | 16.26 | 15.99 | 16.04 | 261,310 | -0.03(-0.21%) |
Apr 01, 2013 | 15.99 | 16.27 | 15.87 | 16.07 | 463,931 | +0.12(+0.73%) |
Mar 28, 2013 | 15.86 | 16.21 | 15.75 | 15.96 | 274,351 | +0.14(+0.86%) |
Mar 27, 2013 | 15.82 | 15.98 | 15.58 | 15.82 | 510,547 | -0.00(-0.03%) |
Mar 26, 2013 | 15.49 | 15.84 | 15.44 | 15.82 | 380,331 | +0.33(+2.14%) |
Mar 25, 2013 | 15.61 | 15.62 | 15.25 | 15.49 | 402,585 | -0.02(-0.11%) |
Mar 22, 2013 | 15.34 | 15.57 | 15.28 | 15.51 | 288,150 | +0.14(+0.92%) |
Mar 21, 2013 | 15.02 | 15.53 | 15.02 | 15.37 | 395,060 | +0.29(+1.95%) |
Mar 20, 2013 | 14.91 | 15.12 | 14.91 | 15.07 | 280,116 | +0.23(+1.56%) |
Mar 19, 2013 | 14.70 | 14.91 | 14.59 | 14.84 | 213,533 | +0.15(+1.04%) |
Mar 18, 2013 | 14.36 | 14.77 | 14.36 | 14.69 | 189,857 | +0.20(+1.37%) |
Mar 15, 2013 | 14.95 | 14.95 | 14.36 | 14.49 | 618,397 | -0.42(-2.81%) |
Mar 14, 2013 | 14.98 | 15.05 | 14.79 | 14.91 | 196,506 | -0.07(-0.44%) |
Mar 13, 2013 | 14.92 | 14.99 | 14.73 | 14.97 | 146,011 | +0.10(+0.64%) |
Mar 12, 2013 | 14.85 | 15.08 | 14.78 | 14.88 | 340,859 | +0.05(+0.34%) |
Mar 11, 2013 | 14.70 | 14.83 | 14.63 | 14.83 | 185,674 | +0.17(+1.19%) |
Mar 08, 2013 | 14.69 | 14.74 | 14.60 | 14.66 | 324,643 | +0.05(+0.37%) |
Mar 07, 2013 | 14.37 | 14.63 | 14.36 | 14.60 | 320,271 | +0.25(+1.76%) |
Mar 06, 2013 | 14.70 | 14.71 | 14.23 | 14.35 | 236,545 | -0.27(-1.87%) |
Mar 05, 2013 | 14.69 | 14.70 | 14.50 | 14.62 | 312,753 | +0.06(+0.43%) |
Mar 04, 2013 | 14.41 | 14.66 | 14.34 | 14.56 | 292,588 | +0.16(+1.09%) |
Mar 01, 2013 | 14.38 | 14.47 | 14.30 | 14.40 | 232,738 | +0.05(+0.32%) |
Feb 28, 2013 | 14.27 | 14.49 | 14.08 | 14.36 | 169,122 | +0.07(+0.46%) |
Feb 27, 2013 | 14.17 | 14.33 | 14.12 | 14.29 | 246,062 | +0.17(+1.23%) |
Feb 26, 2013 | 14.20 | 14.20 | 13.98 | 14.12 | 187,957 | +0.02(+0.15%) |
Feb 25, 2013 | 14.29 | 14.29 | 14.08 | 14.10 | 250,724 | -0.12(-0.84%) |
Feb 22, 2013 | 14.20 | 14.33 | 14.07 | 14.22 | 236,668 | +0.17(+1.24%) |
Feb 21, 2013 | 14.69 | 14.69 | 13.96 | 14.04 | 458,736 | -0.58(-3.94%) |
Feb 20, 2013 | 14.59 | 14.71 | 14.43 | 14.62 | 393,754 | +0.10(+0.68%) |
Feb 19, 2013 | 14.39 | 14.57 | 14.10 | 14.52 | 424,105 | +0.12(+0.86%) |
Feb 15, 2013 | 14.62 | 14.63 | 14.35 | 14.39 | 312,980 | -0.19(-1.28%) |
Feb 14, 2013 | 14.55 | 14.60 | 14.35 | 14.58 | 254,668 | +0.12(+0.80%) |
Feb 13, 2013 | 14.49 | 14.60 | 14.37 | 14.46 | 353,956 | +0.00(+0.00%) |
Feb 12, 2013 | 14.40 | 14.48 | 14.27 | 14.46 | 210,595 | +0.14(+0.95%) |
Feb 11, 2013 | 14.29 | 14.36 | 14.18 | 14.33 | 223,484 | +0.10(+0.73%) |
Feb 08, 2013 | 14.15 | 14.29 | 14.04 | 14.22 | 171,111 | +0.10(+0.67%) |
Feb 07, 2013 | 14.14 | 14.16 | 13.91 | 14.13 | 285,591 | -0.00(-0.03%) |
Feb 06, 2013 | 14.09 | 14.24 | 14.08 | 14.13 | 294,299 | -0.08(-0.58%) |
Feb 04, 2013 | 14.18 | 14.27 | 14.11 | 14.22 | 495,457 | +0.05(+0.37%) |
Feb 01, 2013 | 14.17 | 14.19 | 14.02 | 14.16 | 424,865 | +0.06(+0.40%) |
Jan 31, 2013 | 14.10 | 14.17 | 14.08 | 14.11 | 276,152 | +0.00(+0.00%) |
Jan 30, 2013 | 14.10 | 14.18 | 13.98 | 14.11 | 285,695 | -0.02(-0.11%) |
Jan 29, 2013 | 14.27 | 14.35 | 13.89 | 14.12 | 378,452 | -0.07(-0.48%) |
Jan 28, 2013 | 13.98 | 14.19 | 13.84 | 14.19 | 477,702 | +0.30(+2.13%) |
Jan 25, 2013 | 13.88 | 13.97 | 13.74 | 13.90 | 216,727 | +0.16(+1.15%) |
Jan 24, 2013 | 13.78 | 13.90 | 13.53 | 13.74 | 402,257 | -0.15(-1.05%) |
Jan 23, 2013 | 13.95 | 14.09 | 13.79 | 13.88 | 303,299 | -0.07(-0.49%) |
Jan 22, 2013 | 13.77 | 14.13 | 13.77 | 13.95 | 444,416 | +0.19(+1.40%) |
Jan 18, 2013 | 13.65 | 13.77 | 13.62 | 13.76 | 173,716 | +0.12(+0.85%) |
Jan 17, 2013 | 13.48 | 13.67 | 13.41 | 13.64 | 267,195 | +0.14(+1.02%) |
Jan 16, 2013 | 13.37 | 13.53 | 13.29 | 13.51 | 225,109 | +0.15(+1.12%) |
Jan 15, 2013 | 13.37 | 13.50 | 13.26 | 13.36 | 314,858 | -0.07(-0.54%) |
Jan 14, 2013 | 13.47 | 13.47 | 13.33 | 13.43 | 272,511 | +0.00(+0.00%) |
Jan 11, 2013 | 13.41 | 13.48 | 13.29 | 13.43 | 265,563 | -0.01(-0.06%) |
Jan 10, 2013 | 13.37 | 13.47 | 13.33 | 13.44 | 207,194 | +0.12(+0.88%) |
Jan 09, 2013 | 13.49 | 13.54 | 13.20 | 13.32 | 514,184 | -0.01(-0.09%) |
Jan 08, 2013 | 13.13 | 13.33 | 12.98 | 13.33 | 328,160 | +0.15(+1.14%) |
Jan 07, 2013 | 13.47 | 13.50 | 13.00 | 13.18 | 588,407 | -0.13(-0.94%) |
Jan 04, 2013 | 13.20 | 13.37 | 13.17 | 13.31 | 404,878 | +0.13(+0.95%) |
Jan 03, 2013 | 12.98 | 13.18 | 12.94 | 13.18 | 411,748 | +0.25(+1.91%) |
Jan 02, 2013 | 12.86 | 12.96 | 12.76 | 12.94 | 697,223 | +0.37(+2.93%) |
Dec 31, 2012 | 12.36 | 12.60 | 12.36 | 12.57 | 322,922 | +0.20(+1.61%) |
Dec 28, 2012 | 12.36 | 12.51 | 12.28 | 12.37 | 281,328 | -0.07(-0.55%) |
Dec 27, 2012 | 12.62 | 12.65 | 12.27 | 12.44 | 337,631 | -0.07(-0.55%) |
Dec 26, 2012 | 12.84 | 12.84 | 12.49 | 12.51 | 213,696 | -0.27(-2.12%) |
Dec 24, 2012 | 12.81 | 12.85 | 12.66 | 12.78 | 207,584 | -0.07(-0.57%) |
Dec 21, 2012 | 12.70 | 12.86 | 12.47 | 12.85 | 891,050 | +0.07(+0.57%) |
Dec 20, 2012 | 12.61 | 12.82 | 12.53 | 12.78 | 450,296 | +0.20(+1.61%) |
Dec 19, 2012 | 12.52 | 12.60 | 12.46 | 12.58 | 297,651 | +0.10(+0.78%) |
Dec 18, 2012 | 12.17 | 12.58 | 12.17 | 12.48 | 478,381 | +0.27(+2.19%) |
Dec 17, 2012 | 12.47 | 12.47 | 12.19 | 12.21 | 372,669 | -0.19(-1.50%) |
Dec 14, 2012 | 12.36 | 12.51 | 12.21 | 12.40 | 334,472 | +0.13(+1.02%) |
Dec 13, 2012 | 12.54 | 12.55 | 12.21 | 12.27 | 424,011 | -0.24(-1.94%) |
Dec 12, 2012 | 12.34 | 12.53 | 12.32 | 12.51 | 613,367 | +0.24(+1.95%) |
Dec 11, 2012 | 12.23 | 12.33 | 12.17 | 12.28 | 324,941 | +0.04(+0.33%) |
Dec 10, 2012 | 12.34 | 12.35 | 12.17 | 12.23 | 281,434 | -0.05(-0.43%) |
Dec 07, 2012 | 12.34 | 12.45 | 12.20 | 12.29 | 198,562 | +0.02(+0.20%) |
Dec 06, 2012 | 12.36 | 12.45 | 12.18 | 12.26 | 405,241 | -0.12(-0.95%) |
Dec 05, 2012 | 12.56 | 12.56 | 12.38 | 12.38 | 432,677 | -0.13(-1.00%) |
Dec 04, 2012 | 12.66 | 12.66 | 12.48 | 12.51 | 286,302 | +0.02(+0.16%) |
Nov 30, 2012 | 12.38 | 12.54 | 12.36 | 12.49 | 385,522 | +0.07(+0.59%) |
Nov 29, 2012 | 12.53 | 12.58 | 12.40 | 12.41 | 391,354 | -0.11(-0.91%) |
Nov 28, 2012 | 12.56 | 12.56 | 12.26 | 12.53 | 441,180 | -0.01(-0.07%) |
Nov 27, 2012 | 12.66 | 12.68 | 12.42 | 12.53 | 648,479 | -0.13(-1.05%) |
Nov 26, 2012 | 12.68 | 12.70 | 12.59 | 12.67 | 619,545 | +0.00(+0.00%) |
Nov 23, 2012 | 12.64 | 12.76 | 12.58 | 12.67 | 525,531 | +0.02(+0.16%) |
Nov 21, 2012 | 12.64 | 12.66 | 12.54 | 12.65 | 703,170 | -0.01(-0.10%) |
Nov 20, 2012 | 12.56 | 12.67 | 12.52 | 12.66 | 4,112,137 | -0.51(-3.85%) |
Nov 19, 2012 | 13.03 | 13.48 | 13.03 | 13.17 | 222,794 | +0.41(+3.18%) |
Nov 16, 2012 | 12.58 | 12.94 | 12.48 | 12.76 | 279,771 | +0.12(+0.93%) |
Nov 15, 2012 | 12.66 | 12.76 | 12.25 | 12.64 | 502,316 | -0.10(-0.76%) |
Nov 14, 2012 | 13.39 | 13.42 | 12.66 | 12.74 | 342,193 | -0.36(-2.75%) |
Nov 13, 2012 | 13.26 | 13.34 | 13.00 | 13.10 | 162,490 | -0.16(-1.22%) |
Nov 12, 2012 | 13.80 | 13.81 | 13.15 | 13.26 | 208,053 | -0.30(-2.21%) |
Nov 09, 2012 | 13.86 | 13.98 | 13.46 | 13.56 | 162,554 | -0.29(-2.11%) |
Nov 08, 2012 | 14.31 | 14.56 | 13.80 | 13.86 | 164,038 | -0.31(-2.17%) |
Nov 07, 2012 | 13.94 | 14.29 | 13.50 | 14.16 | 187,991 | +0.09(+0.60%) |
Nov 06, 2012 | 14.58 | 14.58 | 13.94 | 14.08 | 85,885 | -0.02(-0.17%) |
Nov 05, 2012 | 14.54 | 14.54 | 14.00 | 14.10 | 109,026 | -0.01(-0.06%) |
Nov 02, 2012 | 14.26 | 14.26 | 14.04 | 14.11 | 112,110 | -0.12(-0.84%) |
Nov 01, 2012 | 14.20 | 14.25 | 14.07 | 14.23 | 50,243 | +0.08(+0.59%) |
Oct 31, 2012 | 13.97 | 14.23 | 13.95 | 14.15 | 135,379 | +0.19(+1.39%) |
Oct 26, 2012 | 13.68 | 13.95 | 13.95 | 13.95 | 117,819 | +0.33(+2.45%) |
Oct 25, 2012 | 13.73 | 13.87 | 13.48 | 13.62 | 76,951 | -0.10(-0.69%) |
Oct 24, 2012 | 13.56 | 13.81 | 13.48 | 13.71 | 104,973 | +0.14(+1.02%) |
Oct 23, 2012 | 13.74 | 13.74 | 13.56 | 13.58 | 110,140 | -0.11(-0.81%) |
Oct 19, 2012 | 13.91 | 13.95 | 13.58 | 13.69 | 82,569 | -0.19(-1.34%) |
Oct 18, 2012 | 14.15 | 14.18 | 13.82 | 13.87 | 106,706 | -0.23(-1.66%) |
Oct 17, 2012 | 14.21 | 14.23 | 13.97 | 14.11 | 113,409 | -0.05(-0.34%) |
Oct 16, 2012 | 13.85 | 14.19 | 13.85 | 14.15 | 94,896 | +0.25(+1.80%) |
Oct 15, 2012 | 14.12 | 14.12 | 13.77 | 13.90 | 137,339 | -0.07(-0.48%) |
Oct 12, 2012 | 13.96 | 14.04 | 13.83 | 13.97 | 53,886 | +0.07(+0.51%) |
Oct 11, 2012 | 13.98 | 14.15 | 13.90 | 13.90 | 75,894 | -0.11(-0.79%) |
Oct 10, 2012 | 13.94 | 14.07 | 13.87 | 14.01 | 105,326 | +0.11(+0.77%) |
Oct 09, 2012 | 14.00 | 14.17 | 13.87 | 13.90 | 123,627 | -0.09(-0.62%) |
Oct 08, 2012 | 14.01 | 14.03 | 13.83 | 13.99 | 104,294 | +0.07(+0.48%) |
Oct 05, 2012 | 14.25 | 14.27 | 13.87 | 13.92 | 202,443 | -0.11(-0.76%) |
Oct 04, 2012 | 14.23 | 14.26 | 13.77 | 14.03 | 179,577 | -0.24(-1.67%) |
Oct 03, 2012 | 14.21 | 14.55 | 14.05 | 14.27 | 626,397 | +0.10(+0.73%) |
Oct 02, 2012 | 14.02 | 14.17 | 13.77 | 14.17 | 126,639 | +0.26(+1.88%) |