Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.94 | 27.43 | 26.73 | 27.30 | 0 | +0.01(+0.05%) |
Sep 27, 2013 | 27.45 | 27.55 | 27.21 | 27.28 | 0 | -0.24(-0.87%) |
Sep 26, 2013 | 27.09 | 27.55 | 27.09 | 27.52 | 143,876 | +0.50(+1.83%) |
Sep 25, 2013 | 27.29 | 27.36 | 26.95 | 27.02 | 120,252 | -0.25(-0.92%) |
Sep 24, 2013 | 27.07 | 27.42 | 26.60 | 27.27 | 147,926 | +0.28(+1.04%) |
Sep 23, 2013 | 27.22 | 27.41 | 26.75 | 27.00 | 125,094 | -0.16(-0.61%) |
Sep 20, 2013 | 27.64 | 27.74 | 27.07 | 27.16 | 0 | -0.45(-1.61%) |
Sep 19, 2013 | 27.27 | 27.66 | 27.23 | 27.61 | 249,498 | +0.47(+1.73%) |
Sep 18, 2013 | 26.86 | 27.34 | 26.45 | 27.14 | 0 | +0.23(+0.84%) |
Sep 17, 2013 | 26.57 | 26.95 | 26.38 | 26.91 | 0 | +0.45(+1.68%) |
Sep 16, 2013 | 26.47 | 26.75 | 26.41 | 26.46 | 0 | -0.05(-0.21%) |
Sep 13, 2013 | 26.91 | 26.95 | 26.38 | 26.52 | 0 | -0.30(-1.14%) |
Sep 12, 2013 | 27.00 | 27.24 | 26.55 | 26.82 | 0 | -0.25(-0.91%) |
Sep 11, 2013 | 27.36 | 27.54 | 26.57 | 27.07 | 0 | -0.40(-1.46%) |
Sep 10, 2013 | 26.75 | 27.54 | 26.42 | 27.47 | 436,240 | +0.91(+3.43%) |
Sep 09, 2013 | 26.10 | 27.03 | 26.10 | 26.56 | 0 | +0.07(+0.28%) |
Sep 06, 2013 | 27.16 | 27.16 | 26.01 | 26.48 | 0 | -0.50(-1.85%) |
Sep 05, 2013 | 27.14 | 27.71 | 26.77 | 26.98 | 597,474 | -0.02(-0.06%) |
Sep 04, 2013 | 24.62 | 27.00 | 24.62 | 27.00 | 0 | +3.50(+14.87%) |
Sep 03, 2013 | 23.07 | 23.81 | 23.07 | 23.50 | 0 | +0.60(+2.62%) |
Aug 30, 2013 | 22.84 | 23.11 | 22.50 | 22.91 | 0 | +0.13(+0.57%) |
Aug 29, 2013 | 22.70 | 23.23 | 22.50 | 22.77 | 140,338 | +0.07(+0.31%) |
Aug 28, 2013 | 22.77 | 22.87 | 22.40 | 22.70 | 0 | -0.09(-0.37%) |
Aug 27, 2013 | 22.83 | 23.32 | 22.77 | 22.79 | 197,262 | -0.25(-1.09%) |
Aug 26, 2013 | 23.92 | 23.92 | 22.91 | 23.04 | 0 | -0.82(-3.42%) |
Aug 23, 2013 | 24.45 | 24.45 | 23.70 | 23.86 | 0 | -0.52(-2.13%) |
Aug 22, 2013 | 24.53 | 24.66 | 24.22 | 24.38 | 84,196 | -0.05(-0.18%) |
Aug 21, 2013 | 24.60 | 24.92 | 24.26 | 24.42 | 0 | -0.32(-1.31%) |
Aug 20, 2013 | 24.32 | 25.08 | 24.27 | 24.75 | 65,112 | +0.38(+1.54%) |
Aug 19, 2013 | 24.95 | 25.24 | 24.37 | 24.37 | 213,618 | -0.62(-2.48%) |
Aug 16, 2013 | 25.62 | 25.75 | 24.98 | 24.99 | 0 | -0.81(-3.14%) |
Aug 15, 2013 | 26.13 | 26.76 | 25.80 | 25.80 | 198,386 | -0.73(-2.75%) |
Aug 14, 2013 | 26.59 | 26.88 | 26.46 | 26.53 | 273,808 | -0.07(-0.26%) |
Aug 13, 2013 | 26.93 | 27.03 | 26.36 | 26.60 | 205,812 | -0.24(-0.91%) |
Aug 12, 2013 | 25.57 | 26.84 | 25.57 | 26.84 | 285,142 | +1.20(+4.66%) |
Aug 09, 2013 | 25.30 | 25.68 | 25.10 | 25.65 | 219,932 | +0.68(+2.74%) |
Aug 08, 2013 | 25.20 | 25.32 | 24.93 | 24.96 | 236,640 | -0.11(-0.46%) |
Aug 07, 2013 | 25.55 | 25.60 | 24.89 | 25.08 | 253,118 | -0.56(-2.17%) |
Aug 06, 2013 | 26.16 | 26.27 | 25.55 | 25.64 | 257,198 | -0.64(-2.45%) |
Aug 05, 2013 | 26.46 | 26.53 | 26.16 | 26.28 | 181,620 | -0.18(-0.70%) |
Aug 02, 2013 | 26.28 | 27.04 | 26.23 | 26.46 | 268,264 | +0.07(+0.25%) |
Aug 01, 2013 | 26.00 | 26.53 | 25.78 | 26.40 | 225,652 | +0.67(+2.60%) |
Jul 31, 2013 | 25.44 | 25.99 | 25.33 | 25.73 | 0 | +0.43(+1.72%) |
Jul 30, 2013 | 25.68 | 25.88 | 24.97 | 25.30 | 0 | -0.20(-0.80%) |
Jul 29, 2013 | 25.37 | 25.64 | 25.37 | 25.50 | 0 | +0.13(+0.51%) |
Jul 26, 2013 | 25.55 | 25.70 | 25.14 | 25.37 | 0 | -0.40(-1.55%) |
Jul 25, 2013 | 24.91 | 25.80 | 24.84 | 25.77 | 0 | +0.75(+3.00%) |
Jul 24, 2013 | 25.05 | 25.47 | 24.65 | 25.02 | 0 | +0.12(+0.48%) |
Jul 23, 2013 | 25.32 | 26.01 | 24.84 | 24.90 | 0 | -0.12(-0.48%) |
Jul 22, 2013 | 24.91 | 25.16 | 24.69 | 25.02 | 0 | +0.22(+0.89%) |
Jul 19, 2013 | 24.78 | 24.91 | 24.72 | 24.80 | 0 | -0.03(-0.12%) |
Jul 18, 2013 | 24.70 | 25.02 | 24.63 | 24.83 | 0 | +0.28(+1.13%) |
Jul 17, 2013 | 24.46 | 24.74 | 24.39 | 24.55 | 178,688 | +0.17(+0.71%) |
Jul 16, 2013 | 24.39 | 24.80 | 24.25 | 24.38 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 24.74 | 24.91 | 24.20 | 24.43 | 0 | -0.25(-1.03%) |
Jul 12, 2013 | 24.69 | 25.09 | 24.59 | 24.68 | 0 | -0.06(-0.24%) |
Jul 11, 2013 | 25.09 | 25.11 | 24.54 | 24.74 | 0 | -0.02(-0.06%) |
Jul 10, 2013 | 24.80 | 25.14 | 24.42 | 24.75 | 0 | -0.04(-0.16%) |
Jul 09, 2013 | 24.41 | 25.70 | 24.32 | 24.80 | 0 | +0.47(+1.93%) |
Jul 08, 2013 | 24.02 | 24.52 | 23.91 | 24.32 | 0 | +0.38(+1.59%) |
Jul 05, 2013 | 24.23 | 24.23 | 23.59 | 23.95 | 0 | +0.09(+0.36%) |
Jul 03, 2013 | 23.92 | 24.05 | 23.74 | 23.86 | 0 | -0.17(-0.71%) |
Jul 02, 2013 | 24.12 | 24.34 | 23.82 | 24.03 | 0 | -0.18(-0.74%) |
Jul 01, 2013 | 24.31 | 24.64 | 24.12 | 24.21 | 0 | +0.15(+0.62%) |
Jun 28, 2013 | 23.90 | 24.21 | 23.88 | 24.06 | 1,028,660 | +0.16(+0.67%) |
Jun 27, 2013 | 23.79 | 23.93 | 23.62 | 23.90 | 0 | +0.25(+1.08%) |
Jun 26, 2013 | 23.81 | 23.93 | 23.41 | 23.64 | 0 | -0.02(-0.06%) |
Jun 25, 2013 | 22.90 | 23.68 | 22.77 | 23.66 | 0 | +0.89(+3.93%) |
Jun 24, 2013 | 23.16 | 23.59 | 22.55 | 22.77 | 0 | -0.67(-2.86%) |
Jun 21, 2013 | 23.59 | 23.88 | 22.68 | 23.43 | 385,230 | -0.06(-0.26%) |
Jun 20, 2013 | 24.04 | 24.54 | 23.38 | 23.50 | 0 | -0.79(-3.25%) |
Jun 19, 2013 | 24.45 | 24.80 | 24.16 | 24.29 | 0 | -0.10(-0.41%) |
Jun 18, 2013 | 24.43 | 24.75 | 24.33 | 24.39 | 0 | +0.04(+0.14%) |
Jun 17, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 0 | -0.15(-0.61%) |
Jun 14, 2013 | 24.50 | 24.85 | 24.41 | 24.50 | 0 | +0.09(+0.35%) |
Jun 13, 2013 | 24.18 | 24.43 | 23.64 | 24.41 | 408,370 | +0.17(+0.70%) |
Jun 12, 2013 | 24.52 | 24.53 | 24.00 | 24.25 | 312,478 | -0.06(-0.25%) |
Jun 11, 2013 | 24.32 | 24.71 | 24.01 | 24.30 | 364,930 | -0.33(-1.34%) |
Jun 10, 2013 | 24.66 | 24.95 | 24.54 | 24.64 | 0 | +0.25(+1.00%) |
Jun 07, 2013 | 24.61 | 24.73 | 24.12 | 24.39 | 0 | -0.11(-0.45%) |
Jun 06, 2013 | 25.25 | 25.27 | 24.34 | 24.50 | 983,726 | -0.81(-3.20%) |
Jun 05, 2013 | 25.75 | 26.13 | 24.88 | 25.31 | 0 | -0.60(-2.30%) |
Jun 04, 2013 | 23.24 | 25.98 | 23.11 | 25.91 | 0 | +4.54(+21.22%) |
Jun 03, 2013 | 21.06 | 21.66 | 21.06 | 21.37 | 365,412 | +0.32(+1.50%) |
May 31, 2013 | 20.78 | 21.48 | 20.78 | 21.05 | 227,340 | +0.12(+0.60%) |
May 30, 2013 | 21.29 | 21.44 | 20.89 | 20.93 | 221,976 | -0.36(-1.67%) |
May 29, 2013 | 20.82 | 21.48 | 20.82 | 21.29 | 167,552 | +0.29(+1.36%) |
May 28, 2013 | 21.15 | 21.51 | 20.84 | 21.00 | 243,734 | +0.20(+0.96%) |
May 24, 2013 | 20.66 | 20.92 | 20.57 | 20.80 | 0 | +0.05(+0.24%) |
May 23, 2013 | 20.53 | 20.80 | 20.38 | 20.75 | 0 | -0.00(-0.02%) |
May 22, 2013 | 21.30 | 21.65 | 20.70 | 20.75 | 0 | -0.51(-2.38%) |
May 21, 2013 | 21.00 | 21.55 | 21.00 | 21.26 | 0 | +0.15(+0.71%) |
May 20, 2013 | 21.14 | 21.48 | 21.00 | 21.11 | 0 | -0.09(-0.42%) |
May 17, 2013 | 20.82 | 21.31 | 20.82 | 21.20 | 0 | +0.40(+1.92%) |
May 16, 2013 | 21.18 | 21.25 | 20.67 | 20.80 | 633,664 | -0.49(-2.30%) |
May 15, 2013 | 21.45 | 21.71 | 21.21 | 21.29 | 0 | -0.08(-0.37%) |
May 13, 2013 | 21.09 | 21.57 | 20.84 | 21.37 | 0 | +0.29(+1.38%) |
May 10, 2013 | 20.90 | 21.22 | 20.78 | 21.08 | 0 | +0.14(+0.69%) |
May 09, 2013 | 21.15 | 21.46 | 20.92 | 20.93 | 0 | -0.21(-0.97%) |
May 08, 2013 | 20.70 | 21.27 | 20.70 | 21.14 | 0 | +0.45(+2.15%) |
May 07, 2013 | 20.52 | 20.73 | 20.42 | 20.70 | 0 | +0.26(+1.27%) |
May 06, 2013 | 20.44 | 20.54 | 20.37 | 20.43 | 0 | +0.05(+0.27%) |
May 03, 2013 | 20.20 | 20.54 | 20.20 | 20.38 | 0 | +0.37(+1.85%) |
May 02, 2013 | 19.82 | 20.04 | 19.81 | 20.01 | 0 | +0.23(+1.16%) |
May 01, 2013 | 20.25 | 20.50 | 19.77 | 19.78 | 0 | -0.55(-2.71%) |
Apr 30, 2013 | 20.38 | 20.49 | 20.24 | 20.33 | 0 | +0.02(+0.10%) |
Apr 29, 2013 | 20.36 | 20.57 | 20.05 | 20.31 | 222,094 | +0.04(+0.22%) |
Apr 26, 2013 | 20.16 | 20.43 | 20.18 | 20.27 | 130,854 | +0.09(+0.42%) |
Apr 25, 2013 | 19.95 | 20.45 | 19.84 | 20.18 | 0 | +0.25(+1.25%) |
Apr 24, 2013 | 19.74 | 20.09 | 19.74 | 19.93 | 152,404 | +0.15(+0.76%) |
Apr 23, 2013 | 19.47 | 19.99 | 19.41 | 19.78 | 566,476 | +0.46(+2.38%) |
Apr 22, 2013 | 18.74 | 19.39 | 18.41 | 19.32 | 268,432 | +0.65(+3.48%) |
Apr 19, 2013 | 18.73 | 18.92 | 18.53 | 18.67 | 291,458 | -0.05(-0.29%) |
Apr 18, 2013 | 19.27 | 19.27 | 18.67 | 18.73 | 264,976 | -0.55(-2.88%) |
Apr 17, 2013 | 19.25 | 19.36 | 18.68 | 19.28 | 365,002 | +0.05(+0.29%) |
Apr 16, 2013 | 18.90 | 19.27 | 18.57 | 19.23 | 428,178 | +0.34(+1.80%) |
Apr 15, 2013 | 19.55 | 19.84 | 18.71 | 18.89 | 360,242 | -0.80(-4.06%) |
Apr 12, 2013 | 19.86 | 20.07 | 19.64 | 19.68 | 185,324 | -0.26(-1.28%) |
Apr 11, 2013 | 19.77 | 20.25 | 19.70 | 19.94 | 443,766 | +0.17(+0.86%) |
Apr 10, 2013 | 19.71 | 19.98 | 19.58 | 19.77 | 449,928 | +0.11(+0.59%) |
Apr 09, 2013 | 19.75 | 19.84 | 19.59 | 19.66 | 426,396 | -0.12(-0.63%) |
Apr 08, 2013 | 19.48 | 19.82 | 19.15 | 19.78 | 663,216 | +0.58(+2.99%) |
Apr 05, 2013 | 18.86 | 19.25 | 18.66 | 19.20 | 376,216 | +0.15(+0.81%) |
Apr 04, 2013 | 18.82 | 19.10 | 18.61 | 19.05 | 568,544 | +0.19(+0.98%) |
Apr 03, 2013 | 19.57 | 19.57 | 18.50 | 18.86 | 1,580,458 | -0.81(-4.09%) |
Apr 02, 2013 | 19.79 | 20.23 | 19.61 | 19.67 | 728,546 | +0.01(+0.03%) |
Apr 01, 2013 | 20.09 | 20.34 | 19.42 | 19.66 | 801,068 | -0.39(-1.94%) |
Mar 28, 2013 | 19.93 | 20.23 | 19.84 | 20.05 | 919,070 | +0.18(+0.93%) |
Mar 27, 2013 | 19.44 | 19.95 | 19.39 | 19.87 | 214,442 | +0.28(+1.40%) |
Mar 26, 2013 | 19.80 | 19.91 | 19.39 | 19.59 | 288,210 | -0.11(-0.53%) |
Mar 25, 2013 | 19.45 | 20.00 | 19.39 | 19.70 | 212,922 | +0.27(+1.39%) |
Mar 22, 2013 | 19.10 | 19.60 | 18.97 | 19.43 | 194,842 | +0.43(+2.26%) |
Mar 21, 2013 | 18.71 | 19.11 | 18.60 | 19.00 | 421,270 | +0.18(+0.98%) |
Mar 20, 2013 | 18.64 | 18.84 | 18.57 | 18.82 | 201,486 | +0.32(+1.73%) |
Mar 19, 2013 | 18.52 | 18.75 | 18.36 | 18.50 | 163,678 | -0.16(-0.88%) |
Mar 18, 2013 | 18.44 | 18.84 | 18.44 | 18.66 | 148,224 | -0.04(-0.21%) |
Mar 15, 2013 | 18.64 | 18.79 | 18.43 | 18.70 | 259,204 | +0.06(+0.35%) |
Mar 14, 2013 | 18.61 | 18.79 | 18.41 | 18.64 | 194,696 | +0.04(+0.19%) |
Mar 13, 2013 | 18.59 | 18.84 | 18.55 | 18.60 | 150,200 | -0.01(-0.08%) |
Mar 12, 2013 | 18.39 | 18.82 | 18.25 | 18.61 | 209,724 | +0.28(+1.53%) |
Mar 11, 2013 | 18.09 | 18.46 | 18.02 | 18.34 | 103,464 | +0.18(+0.99%) |
Mar 08, 2013 | 18.10 | 18.30 | 17.95 | 18.16 | 357,106 | +0.17(+0.95%) |
Mar 07, 2013 | 18.39 | 18.52 | 17.84 | 17.98 | 190,560 | -0.45(-2.44%) |
Mar 06, 2013 | 18.82 | 18.92 | 18.20 | 18.43 | 310,442 | -0.42(-2.20%) |
Mar 05, 2013 | 18.50 | 18.91 | 18.40 | 18.85 | 180,724 | +0.47(+2.54%) |
Mar 04, 2013 | 18.25 | 18.41 | 18.21 | 18.38 | 198,370 | +0.07(+0.37%) |
Mar 01, 2013 | 18.09 | 18.40 | 18.09 | 18.32 | 85,992 | +0.07(+0.36%) |
Feb 28, 2013 | 18.07 | 18.41 | 18.05 | 18.25 | 138,928 | +0.14(+0.80%) |
Feb 27, 2013 | 18.01 | 18.29 | 17.96 | 18.11 | 144,904 | +0.09(+0.50%) |
Feb 26, 2013 | 18.12 | 18.14 | 17.90 | 18.02 | 310,150 | +0.01(+0.06%) |
Feb 25, 2013 | 18.26 | 18.38 | 18.00 | 18.00 | 394,074 | -0.20(-1.07%) |
Feb 22, 2013 | 17.93 | 18.21 | 17.77 | 18.20 | 261,286 | +0.40(+2.28%) |
Feb 21, 2013 | 18.40 | 18.46 | 17.78 | 17.80 | 323,350 | -0.56(-3.05%) |
Feb 20, 2013 | 18.48 | 18.52 | 18.25 | 18.36 | 595,102 | -0.13(-0.70%) |
Feb 19, 2013 | 18.33 | 19.26 | 18.32 | 18.48 | 268,580 | +0.27(+1.51%) |
Feb 15, 2013 | 18.21 | 18.39 | 18.14 | 18.21 | 175,012 | +0.10(+0.55%) |
Feb 14, 2013 | 18.04 | 18.21 | 18.00 | 18.11 | 178,448 | -0.02(-0.08%) |
Feb 13, 2013 | 17.98 | 18.17 | 17.98 | 18.12 | 85,554 | +0.12(+0.69%) |
Feb 12, 2013 | 18.03 | 18.11 | 17.88 | 18.00 | 403,822 | +0.07(+0.42%) |
Feb 11, 2013 | 18.00 | 18.02 | 17.84 | 17.93 | 68,520 | -0.11(-0.61%) |
Feb 08, 2013 | 18.14 | 18.25 | 18.00 | 18.04 | 128,070 | -0.04(-0.19%) |
Feb 07, 2013 | 18.17 | 18.20 | 17.78 | 18.07 | 74,410 | -0.13(-0.71%) |
Feb 06, 2013 | 18.05 | 18.23 | 17.91 | 18.20 | 136,668 | +0.71(+4.09%) |
Feb 04, 2013 | 17.73 | 17.95 | 17.43 | 17.48 | 209,778 | -0.37(-2.04%) |
Feb 01, 2013 | 18.09 | 18.14 | 17.80 | 17.85 | 137,972 | -0.09(-0.53%) |
Jan 31, 2013 | 17.93 | 18.27 | 17.83 | 17.95 | 148,404 | +0.04(+0.22%) |
Jan 30, 2013 | 18.24 | 18.34 | 17.88 | 17.91 | 156,728 | -0.39(-2.16%) |
Jan 29, 2013 | 18.43 | 18.57 | 18.23 | 18.30 | 115,026 | -0.18(-1.00%) |
Jan 28, 2013 | 18.14 | 18.61 | 18.02 | 18.48 | 242,838 | +0.41(+2.30%) |
Jan 25, 2013 | 17.90 | 18.36 | 17.68 | 18.07 | 153,480 | +0.24(+1.35%) |
Jan 24, 2013 | 17.73 | 18.05 | 17.51 | 17.83 | 139,094 | +0.13(+0.73%) |
Jan 23, 2013 | 18.00 | 18.20 | 17.64 | 17.70 | 153,974 | -0.38(-2.07%) |
Jan 22, 2013 | 18.14 | 18.16 | 18.00 | 18.07 | 170,540 | -0.04(-0.19%) |
Jan 18, 2013 | 18.18 | 18.26 | 18.02 | 18.11 | 133,784 | -0.04(-0.22%) |
Jan 17, 2013 | 18.25 | 18.25 | 18.04 | 18.15 | 181,524 | +0.02(+0.11%) |
Jan 16, 2013 | 17.02 | 18.18 | 17.02 | 18.13 | 380,924 | +1.12(+6.62%) |
Jan 15, 2013 | 17.04 | 17.21 | 16.93 | 17.00 | 285,828 | -0.12(-0.67%) |
Jan 14, 2013 | 17.25 | 17.34 | 17.10 | 17.12 | 202,906 | -0.12(-0.72%) |
Jan 11, 2013 | 17.23 | 17.36 | 17.12 | 17.25 | 176,476 | +0.07(+0.41%) |
Jan 10, 2013 | 17.54 | 17.77 | 16.91 | 17.18 | 492,188 | -0.34(-1.97%) |
Jan 09, 2013 | 17.83 | 17.86 | 17.45 | 17.52 | 286,246 | -0.29(-1.63%) |
Jan 08, 2013 | 17.41 | 17.83 | 17.14 | 17.81 | 336,746 | +0.39(+2.27%) |
Jan 07, 2013 | 17.25 | 17.54 | 17.09 | 17.41 | 277,970 | +0.12(+0.72%) |
Jan 04, 2013 | 17.31 | 17.43 | 17.20 | 17.29 | 337,300 | +0.14(+0.82%) |
Jan 03, 2013 | 16.79 | 17.55 | 16.58 | 17.15 | 601,310 | +0.26(+1.54%) |
Jan 02, 2013 | 17.42 | 17.48 | 16.73 | 16.89 | 768,306 | -0.20(-1.17%) |
Dec 31, 2012 | 16.56 | 17.16 | 16.55 | 17.09 | 121,042 | +0.54(+3.26%) |
Dec 28, 2012 | 16.41 | 16.82 | 16.31 | 16.55 | 141,042 | +0.02(+0.09%) |
Dec 27, 2012 | 16.38 | 16.64 | 16.26 | 16.54 | 188,028 | +0.10(+0.61%) |
Dec 26, 2012 | 16.98 | 16.98 | 16.29 | 16.43 | 127,748 | -0.46(-2.75%) |
Dec 24, 2012 | 16.98 | 17.14 | 16.60 | 16.90 | 105,820 | -0.20(-1.14%) |
Dec 21, 2012 | 17.07 | 17.23 | 16.78 | 17.09 | 457,478 | -0.14(-0.81%) |
Dec 20, 2012 | 17.38 | 17.50 | 17.08 | 17.23 | 357,260 | -0.16(-0.92%) |
Dec 19, 2012 | 17.45 | 17.63 | 17.29 | 17.39 | 214,498 | -0.10(-0.57%) |
Dec 18, 2012 | 17.46 | 17.82 | 17.25 | 17.50 | 456,302 | +0.02(+0.09%) |
Dec 17, 2012 | 16.39 | 17.88 | 16.30 | 17.48 | 901,306 | +1.22(+7.50%) |
Dec 14, 2012 | 16.21 | 16.75 | 15.76 | 16.26 | 1,204,860 | -0.65(-3.87%) |
Dec 13, 2012 | 17.02 | 17.78 | 16.74 | 16.91 | 476,348 | -0.10(-0.57%) |
Dec 12, 2012 | 18.18 | 18.18 | 16.69 | 17.01 | 760,790 | -1.14(-6.27%) |
Dec 11, 2012 | 18.43 | 18.61 | 17.98 | 18.15 | 514,900 | -0.08(-0.44%) |
Dec 10, 2012 | 18.35 | 18.53 | 17.87 | 18.23 | 596,698 | -0.12(-0.65%) |
Dec 07, 2012 | 18.55 | 18.64 | 17.93 | 18.35 | 426,966 | -0.13(-0.73%) |
Dec 06, 2012 | 18.04 | 19.03 | 17.84 | 18.48 | 669,088 | +0.40(+2.21%) |
Dec 05, 2012 | 18.61 | 19.08 | 17.79 | 18.09 | 913,772 | -0.39(-2.14%) |
Dec 04, 2012 | 18.82 | 19.00 | 18.30 | 18.48 | 306,682 | -0.54(-2.86%) |
Nov 30, 2012 | 19.04 | 19.18 | 18.62 | 19.02 | 391,248 | -0.12(-0.65%) |
Nov 29, 2012 | 19.18 | 19.43 | 19.02 | 19.15 | 181,678 | +0.18(+0.95%) |
Nov 28, 2012 | 18.54 | 19.02 | 18.25 | 18.97 | 369,214 | +0.29(+1.58%) |
Nov 27, 2012 | 18.68 | 18.85 | 18.55 | 18.68 | 187,202 | +0.03(+0.16%) |
Nov 26, 2012 | 18.84 | 18.86 | 18.55 | 18.64 | 156,198 | -0.21(-1.11%) |
Nov 23, 2012 | 18.84 | 19.03 | 18.69 | 18.86 | 135,078 | +0.07(+0.35%) |
Nov 21, 2012 | 19.31 | 19.35 | 18.71 | 18.79 | 459,952 | -0.41(-2.11%) |
Nov 20, 2012 | 17.80 | 19.21 | 17.77 | 19.20 | 400,540 | +1.36(+7.63%) |
Nov 19, 2012 | 17.99 | 18.11 | 17.62 | 17.84 | 144,982 | +0.09(+0.51%) |
Nov 16, 2012 | 17.34 | 17.98 | 17.34 | 17.75 | 296,326 | +0.52(+2.99%) |
Nov 15, 2012 | 17.02 | 17.62 | 16.77 | 17.23 | 205,048 | +0.12(+0.73%) |
Nov 14, 2012 | 18.10 | 18.40 | 16.87 | 17.11 | 317,802 | -0.96(-5.34%) |
Nov 13, 2012 | 17.71 | 18.32 | 17.71 | 18.07 | 169,528 | +0.30(+1.72%) |
Nov 12, 2012 | 17.82 | 17.86 | 17.32 | 17.77 | 200,246 | -0.04(-0.22%) |
Nov 09, 2012 | 17.85 | 18.32 | 17.12 | 17.80 | 298,806 | -0.15(-0.84%) |
Nov 08, 2012 | 18.53 | 18.67 | 17.57 | 17.95 | 512,412 | -0.57(-3.05%) |
Nov 07, 2012 | 18.39 | 18.68 | 18.09 | 18.52 | 279,126 | -0.07(-0.35%) |
Nov 06, 2012 | 18.25 | 18.62 | 18.07 | 18.59 | 350,120 | +0.44(+2.40%) |
Nov 05, 2012 | 18.20 | 18.26 | 17.34 | 18.15 | 162,358 | +0.02(+0.11%) |
Nov 02, 2012 | 18.50 | 18.98 | 18.11 | 18.13 | 98,444 | -0.37(-2.00%) |
Nov 01, 2012 | 18.59 | 18.62 | 18.14 | 18.50 | 467,342 | +0.02(+0.11%) |
Oct 31, 2012 | 17.95 | 18.74 | 17.71 | 18.48 | 380,932 | +0.64(+3.56%) |
Oct 26, 2012 | 17.80 | 17.84 | 17.84 | 17.84 | 569,600 | +0.00(+0.00%) |
Oct 25, 2012 | 18.45 | 18.50 | 17.78 | 17.84 | 146,422 | -0.42(-2.27%) |
Oct 24, 2012 | 18.26 | 18.78 | 18.07 | 18.26 | 322,296 | +0.13(+0.72%) |
Oct 23, 2012 | 17.57 | 18.16 | 17.31 | 18.13 | 368,936 | +0.04(+0.19%) |
Oct 19, 2012 | 18.70 | 18.74 | 18.04 | 18.09 | 353,866 | -0.71(-3.78%) |
Oct 18, 2012 | 19.21 | 19.23 | 18.70 | 18.80 | 372,828 | -0.39(-2.01%) |
Oct 17, 2012 | 19.47 | 19.50 | 19.16 | 19.19 | 365,542 | -0.24(-1.24%) |
Oct 16, 2012 | 19.14 | 19.75 | 19.02 | 19.43 | 343,326 | +0.41(+2.18%) |
Oct 15, 2012 | 18.73 | 19.11 | 18.56 | 19.02 | 246,080 | +0.32(+1.74%) |
Oct 12, 2012 | 18.61 | 18.77 | 18.50 | 18.69 | 253,760 | +0.05(+0.27%) |
Oct 11, 2012 | 18.59 | 18.80 | 18.54 | 18.64 | 168,460 | +0.19(+1.00%) |
Oct 10, 2012 | 18.25 | 18.46 | 18.09 | 18.45 | 216,402 | +0.27(+1.51%) |
Oct 09, 2012 | 18.25 | 18.39 | 18.07 | 18.18 | 453,232 | -0.06(-0.33%) |
Oct 08, 2012 | 18.47 | 18.66 | 18.08 | 18.24 | 192,450 | -0.36(-1.94%) |
Oct 05, 2012 | 18.41 | 18.76 | 18.29 | 18.60 | 293,568 | +0.32(+1.72%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.09 | 18.29 | 201,274 | +0.16(+0.88%) |
Oct 03, 2012 | 18.27 | 18.39 | 18.03 | 18.12 | 182,914 | -0.13(-0.71%) |
Oct 02, 2012 | 18.04 | 18.29 | 17.80 | 18.25 | 309,046 | +0.35(+1.95%) |