Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.15 | 28.31 | 27.65 | 28.00 | 0 | +0.02(+0.07%) |
Nov 27, 2013 | 27.91 | 28.42 | 27.55 | 27.98 | 0 | +0.15(+0.54%) |
Nov 26, 2013 | 27.62 | 27.97 | 27.42 | 27.83 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 27.13 | 27.96 | 26.88 | 27.71 | 262,670 | +0.62(+2.29%) |
Nov 22, 2013 | 27.48 | 28.11 | 26.73 | 27.09 | 0 | -0.35(-1.28%) |
Nov 21, 2013 | 26.26 | 27.53 | 26.20 | 27.44 | 220,230 | +1.29(+4.93%) |
Nov 20, 2013 | 26.14 | 26.28 | 25.79 | 26.15 | 0 | +0.12(+0.46%) |
Nov 19, 2013 | 25.79 | 26.49 | 25.64 | 26.03 | 208,769 | +0.17(+0.66%) |
Nov 18, 2013 | 26.55 | 26.69 | 25.59 | 25.86 | 0 | -0.64(-2.42%) |
Nov 15, 2013 | 25.39 | 26.61 | 25.00 | 26.50 | 0 | +1.12(+4.41%) |
Nov 14, 2013 | 26.07 | 26.14 | 25.02 | 25.38 | 0 | -0.07(-0.28%) |
Nov 12, 2013 | 24.57 | 25.73 | 24.41 | 25.45 | 0 | +0.70(+2.83%) |
Nov 11, 2013 | 24.77 | 25.25 | 24.28 | 24.75 | 0 | -0.15(-0.60%) |
Nov 08, 2013 | 23.46 | 25.02 | 23.41 | 24.90 | 0 | +1.41(+6.00%) |
Nov 07, 2013 | 24.24 | 24.41 | 22.59 | 23.49 | 614,224 | -0.62(-2.57%) |
Nov 06, 2013 | 23.67 | 24.22 | 23.46 | 24.11 | 288,755 | +0.55(+2.33%) |
Nov 05, 2013 | 23.20 | 23.77 | 22.90 | 23.56 | 0 | +0.29(+1.25%) |
Nov 04, 2013 | 23.56 | 23.56 | 23.15 | 23.27 | 117,207 | -0.10(-0.43%) |
Nov 01, 2013 | 23.47 | 23.57 | 23.06 | 23.37 | 0 | -0.06(-0.26%) |
Oct 31, 2013 | 23.18 | 24.05 | 22.96 | 23.43 | 0 | +0.21(+0.90%) |
Oct 30, 2013 | 24.05 | 24.18 | 22.96 | 23.22 | 217,240 | -0.81(-3.37%) |
Oct 29, 2013 | 24.05 | 24.30 | 23.69 | 24.03 | 0 | -0.01(-0.04%) |
Oct 28, 2013 | 24.89 | 24.98 | 23.80 | 24.04 | 0 | -0.91(-3.65%) |
Oct 25, 2013 | 24.34 | 25.38 | 24.33 | 24.95 | 0 | +0.66(+2.72%) |
Oct 24, 2013 | 24.15 | 24.54 | 23.60 | 24.29 | 226,711 | +0.14(+0.58%) |
Oct 23, 2013 | 24.75 | 25.00 | 24.04 | 24.15 | 0 | -0.74(-2.97%) |
Oct 22, 2013 | 24.95 | 25.30 | 24.23 | 24.89 | 331,608 | -0.06(-0.24%) |
Oct 21, 2013 | 26.23 | 26.82 | 24.83 | 24.95 | 442,030 | -1.12(-4.30%) |
Oct 18, 2013 | 26.10 | 27.14 | 25.72 | 26.07 | 564,796 | +0.24(+0.93%) |
Oct 17, 2013 | 26.64 | 27.29 | 24.00 | 25.83 | 2,565,001 | -3.50(-11.93%) |
Oct 16, 2013 | 29.63 | 30.45 | 28.86 | 29.33 | 470,326 | -0.08(-0.27%) |
Oct 15, 2013 | 29.21 | 29.71 | 28.98 | 29.41 | 179,528 | +0.03(+0.10%) |
Oct 14, 2013 | 29.07 | 29.51 | 28.69 | 29.38 | 87,652 | +0.13(+0.44%) |
Oct 11, 2013 | 28.66 | 29.39 | 28.45 | 29.25 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 28.55 | 29.06 | 28.26 | 28.81 | 71,903 | +0.76(+2.71%) |
Oct 09, 2013 | 27.77 | 28.52 | 27.22 | 28.05 | 0 | +0.29(+1.04%) |
Oct 08, 2013 | 28.86 | 28.99 | 27.28 | 27.76 | 312,735 | -1.16(-4.01%) |
Oct 07, 2013 | 29.84 | 30.00 | 28.80 | 28.92 | 0 | -1.27(-4.21%) |
Oct 04, 2013 | 30.01 | 30.46 | 29.63 | 30.19 | 0 | +0.20(+0.67%) |
Oct 03, 2013 | 30.44 | 30.71 | 29.61 | 29.99 | 0 | -0.49(-1.61%) |
Oct 02, 2013 | 30.20 | 30.82 | 30.12 | 30.48 | 126,888 | +0.00(+0.00%) |
Oct 01, 2013 | 29.54 | 30.59 | 29.01 | 30.48 | 158,140 | +0.81(+2.73%) |
Sep 30, 2013 | 29.59 | 30.08 | 29.43 | 29.67 | 0 | -0.36(-1.20%) |
Sep 27, 2013 | 29.86 | 30.55 | 29.64 | 30.03 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 29.71 | 30.53 | 29.57 | 30.01 | 205,051 | +0.28(+0.94%) |
Sep 25, 2013 | 29.11 | 30.05 | 28.76 | 29.73 | 289,523 | +0.71(+2.45%) |
Sep 24, 2013 | 28.21 | 29.35 | 28.06 | 29.02 | 201,786 | +0.82(+2.91%) |
Sep 23, 2013 | 28.48 | 28.53 | 27.23 | 28.20 | 230,783 | -0.35(-1.23%) |
Sep 20, 2013 | 28.40 | 29.16 | 28.17 | 28.55 | 0 | +0.17(+0.60%) |
Sep 19, 2013 | 29.03 | 29.40 | 28.28 | 28.38 | 0 | -0.55(-1.90%) |
Sep 18, 2013 | 28.81 | 29.06 | 27.80 | 28.93 | 0 | +0.11(+0.38%) |
Sep 17, 2013 | 28.71 | 29.12 | 28.53 | 28.82 | 0 | +0.23(+0.80%) |
Sep 16, 2013 | 28.73 | 29.02 | 27.89 | 28.59 | 0 | +0.70(+2.51%) |
Sep 13, 2013 | 27.58 | 28.27 | 27.50 | 27.89 | 0 | +0.25(+0.90%) |
Sep 12, 2013 | 28.03 | 28.38 | 27.54 | 27.64 | 0 | -0.59(-2.09%) |
Sep 11, 2013 | 29.82 | 29.84 | 28.03 | 28.23 | 0 | -1.70(-5.68%) |
Sep 10, 2013 | 28.63 | 30.10 | 28.63 | 29.93 | 280,221 | +1.35(+4.72%) |
Sep 09, 2013 | 28.44 | 28.93 | 28.16 | 28.58 | 0 | +0.23(+0.81%) |
Sep 06, 2013 | 28.38 | 29.05 | 26.86 | 28.35 | 0 | +0.14(+0.50%) |
Sep 05, 2013 | 28.47 | 28.94 | 28.09 | 28.21 | 0 | -0.35(-1.23%) |
Sep 04, 2013 | 28.03 | 28.95 | 28.03 | 28.56 | 0 | +0.47(+1.67%) |
Sep 03, 2013 | 28.53 | 28.91 | 27.67 | 28.09 | 0 | -0.04(-0.14%) |
Aug 30, 2013 | 29.59 | 29.59 | 28.00 | 28.13 | 0 | -1.50(-5.06%) |
Aug 29, 2013 | 28.67 | 29.96 | 27.40 | 29.63 | 277,193 | +0.93(+3.24%) |
Aug 28, 2013 | 28.67 | 29.62 | 28.67 | 28.70 | 0 | -0.10(-0.35%) |
Aug 27, 2013 | 30.92 | 30.99 | 28.68 | 28.80 | 332,638 | -2.53(-8.08%) |
Aug 26, 2013 | 29.90 | 32.05 | 29.90 | 31.33 | 0 | +1.36(+4.54%) |
Aug 23, 2013 | 30.30 | 30.87 | 29.60 | 29.97 | 0 | -0.23(-0.76%) |
Aug 22, 2013 | 30.25 | 30.90 | 30.13 | 30.20 | 90,387 | -0.09(-0.30%) |
Aug 21, 2013 | 30.11 | 30.83 | 29.82 | 30.29 | 0 | -0.06(-0.20%) |
Aug 20, 2013 | 29.54 | 30.98 | 28.62 | 30.35 | 384,047 | +0.82(+2.78%) |
Aug 19, 2013 | 29.48 | 30.32 | 29.25 | 29.53 | 230,456 | -0.08(-0.27%) |
Aug 16, 2013 | 30.67 | 30.82 | 29.53 | 29.61 | 0 | -0.91(-2.98%) |
Aug 15, 2013 | 29.53 | 31.07 | 29.01 | 30.52 | 522,037 | +0.62(+2.07%) |
Aug 14, 2013 | 30.41 | 30.76 | 29.82 | 29.90 | 184,326 | -0.61(-2.00%) |
Aug 13, 2013 | 32.13 | 32.29 | 30.46 | 30.51 | 342,632 | -1.76(-5.45%) |
Aug 12, 2013 | 29.63 | 32.31 | 29.62 | 32.27 | 399,537 | +2.29(+7.64%) |
Aug 09, 2013 | 30.23 | 30.52 | 29.54 | 29.98 | 219,565 | -0.77(-2.50%) |
Aug 08, 2013 | 30.11 | 31.07 | 30.11 | 30.75 | 268,303 | +0.80(+2.67%) |
Aug 07, 2013 | 32.12 | 32.35 | 29.93 | 29.95 | 544,275 | -2.23(-6.93%) |
Aug 06, 2013 | 32.75 | 32.94 | 32.00 | 32.18 | 360,260 | -0.81(-2.46%) |
Aug 05, 2013 | 33.84 | 33.86 | 32.75 | 32.99 | 234,849 | -0.71(-2.11%) |
Aug 02, 2013 | 33.22 | 33.94 | 32.80 | 33.70 | 313,156 | +0.27(+0.81%) |
Aug 01, 2013 | 34.06 | 34.37 | 33.07 | 33.43 | 623,635 | -0.58(-1.71%) |
Jul 31, 2013 | 35.00 | 35.15 | 33.64 | 34.01 | 0 | -0.89(-2.55%) |
Jul 30, 2013 | 34.40 | 35.57 | 34.19 | 34.90 | 0 | +0.80(+2.35%) |
Jul 29, 2013 | 34.00 | 34.82 | 33.50 | 34.10 | 0 | -0.30(-0.87%) |
Jul 26, 2013 | 32.85 | 34.65 | 32.36 | 34.40 | 0 | +1.16(+3.49%) |
Jul 25, 2013 | 33.44 | 33.92 | 33.01 | 33.24 | 0 | -0.20(-0.60%) |
Jul 24, 2013 | 33.46 | 34.39 | 32.66 | 33.44 | 0 | +0.39(+1.18%) |
Jul 23, 2013 | 33.71 | 33.71 | 32.80 | 33.05 | 0 | -0.37(-1.11%) |
Jul 22, 2013 | 32.55 | 34.33 | 32.32 | 33.42 | 0 | +0.65(+1.98%) |
Jul 19, 2013 | 34.76 | 35.50 | 32.31 | 32.77 | 0 | -2.20(-6.29%) |
Jul 18, 2013 | 34.00 | 35.60 | 31.62 | 34.97 | 2,627,479 | +6.40(+22.40%) |
Jul 17, 2013 | 28.20 | 29.00 | 28.00 | 28.57 | 267,027 | +0.35(+1.24%) |
Jul 16, 2013 | 29.72 | 29.96 | 28.11 | 28.22 | 446,492 | -1.85(-6.15%) |
Jul 15, 2013 | 29.04 | 30.28 | 28.84 | 30.07 | 441,839 | +1.29(+4.48%) |
Jul 12, 2013 | 29.19 | 29.88 | 28.60 | 28.78 | 0 | -0.04(-0.14%) |
Jul 11, 2013 | 28.04 | 29.03 | 27.93 | 28.82 | 0 | +1.21(+4.38%) |
Jul 10, 2013 | 27.48 | 28.28 | 26.78 | 27.61 | 0 | +0.27(+0.99%) |
Jul 09, 2013 | 27.10 | 28.14 | 26.78 | 27.34 | 0 | +0.56(+2.09%) |
Jul 08, 2013 | 25.65 | 26.92 | 25.16 | 26.78 | 0 | +1.13(+4.41%) |
Jul 05, 2013 | 26.49 | 26.49 | 25.26 | 25.65 | 0 | -0.50(-1.91%) |
Jul 03, 2013 | 28.00 | 28.69 | 25.75 | 26.15 | 0 | -3.70(-12.40%) |
Jul 02, 2013 | 30.06 | 30.81 | 29.74 | 29.85 | 0 | -0.11(-0.37%) |
Jul 01, 2013 | 28.52 | 30.61 | 28.52 | 29.96 | 0 | +1.76(+6.24%) |
Jun 28, 2013 | 28.00 | 28.49 | 27.67 | 28.20 | 562,024 | +0.22(+0.79%) |
Jun 27, 2013 | 27.00 | 28.30 | 26.73 | 27.98 | 0 | +1.23(+4.60%) |
Jun 26, 2013 | 26.97 | 27.32 | 26.70 | 26.75 | 0 | -0.02(-0.07%) |
Jun 25, 2013 | 25.64 | 26.82 | 25.64 | 26.77 | 0 | +1.33(+5.23%) |
Jun 24, 2013 | 25.54 | 25.64 | 24.81 | 25.44 | 0 | -0.45(-1.74%) |
Jun 21, 2013 | 26.52 | 26.85 | 25.38 | 25.89 | 303,128 | -0.65(-2.45%) |
Jun 20, 2013 | 26.80 | 27.00 | 26.03 | 26.54 | 0 | -0.37(-1.37%) |
Jun 19, 2013 | 27.65 | 27.89 | 26.71 | 26.91 | 0 | -0.65(-2.36%) |
Jun 18, 2013 | 27.00 | 27.65 | 26.38 | 27.56 | 0 | +0.62(+2.30%) |
Jun 17, 2013 | 27.00 | 27.55 | 26.75 | 26.94 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 27.00 | 27.06 | 26.35 | 26.93 | 0 | -0.06(-0.22%) |
Jun 13, 2013 | 26.85 | 27.75 | 26.60 | 26.99 | 271,770 | +0.04(+0.15%) |
Jun 12, 2013 | 27.00 | 27.50 | 26.56 | 26.95 | 186,091 | +0.05(+0.19%) |
Jun 11, 2013 | 26.74 | 27.17 | 26.21 | 26.90 | 193,002 | -0.10(-0.37%) |
Jun 10, 2013 | 27.38 | 27.38 | 25.71 | 27.00 | 0 | -0.05(-0.18%) |
Jun 07, 2013 | 27.00 | 28.37 | 26.73 | 27.05 | 0 | +0.12(+0.45%) |
Jun 06, 2013 | 26.50 | 27.07 | 26.19 | 26.93 | 176,101 | +0.22(+0.82%) |
Jun 05, 2013 | 26.91 | 26.97 | 26.01 | 26.71 | 0 | -0.21(-0.78%) |
Jun 04, 2013 | 25.95 | 27.00 | 25.47 | 26.92 | 0 | +0.79(+3.02%) |
Jun 03, 2013 | 25.92 | 26.17 | 24.51 | 26.13 | 340,008 | +0.21(+0.81%) |
May 31, 2013 | 25.00 | 26.48 | 24.50 | 25.92 | 389,912 | +0.89(+3.56%) |
May 30, 2013 | 26.74 | 27.45 | 24.60 | 25.03 | 748,339 | -1.70(-6.36%) |
May 29, 2013 | 26.83 | 27.09 | 26.16 | 26.73 | 290,159 | -0.16(-0.60%) |
May 28, 2013 | 25.85 | 27.14 | 25.85 | 26.89 | 467,039 | +1.41(+5.53%) |
May 24, 2013 | 25.33 | 25.79 | 24.70 | 25.48 | 0 | +0.04(+0.16%) |
May 23, 2013 | 24.59 | 25.73 | 23.56 | 25.44 | 0 | +0.44(+1.76%) |
May 22, 2013 | 25.87 | 26.25 | 24.60 | 25.00 | 0 | -0.66(-2.57%) |
May 21, 2013 | 26.38 | 26.54 | 25.52 | 25.66 | 0 | -0.72(-2.73%) |
May 20, 2013 | 24.95 | 26.50 | 24.52 | 26.38 | 0 | +1.38(+5.52%) |
May 17, 2013 | 25.24 | 25.50 | 24.87 | 25.00 | 0 | -0.20(-0.79%) |
May 16, 2013 | 25.13 | 25.48 | 24.38 | 25.20 | 396,941 | -0.09(-0.36%) |
May 15, 2013 | 26.71 | 26.97 | 25.15 | 25.29 | 441,751 | -0.99(-3.77%) |
May 13, 2013 | 25.58 | 27.00 | 25.13 | 26.28 | 0 | +0.78(+3.06%) |
May 10, 2013 | 25.49 | 25.88 | 24.80 | 25.50 | 0 | +0.02(+0.08%) |
May 09, 2013 | 25.87 | 26.38 | 25.00 | 25.48 | 0 | +0.03(+0.12%) |
May 08, 2013 | 24.40 | 25.95 | 24.20 | 25.45 | 0 | +1.12(+4.60%) |
May 07, 2013 | 25.03 | 26.38 | 24.15 | 24.33 | 987,808 | -0.63(-2.52%) |
May 06, 2013 | 22.61 | 24.99 | 22.60 | 24.96 | 0 | +2.30(+10.15%) |
May 03, 2013 | 23.28 | 23.74 | 22.08 | 22.66 | 0 | -0.35(-1.52%) |
May 02, 2013 | 21.70 | 23.60 | 21.70 | 23.01 | 0 | +1.31(+6.04%) |
May 01, 2013 | 20.80 | 21.83 | 20.67 | 21.70 | 0 | +0.90(+4.33%) |
Apr 30, 2013 | 20.80 | 20.86 | 20.39 | 20.80 | 0 | +0.01(+0.05%) |
Apr 29, 2013 | 20.74 | 20.88 | 20.53 | 20.79 | 254,106 | +0.05(+0.24%) |
Apr 26, 2013 | 20.71 | 20.88 | 20.70 | 20.74 | 290,966 | +0.04(+0.19%) |
Apr 25, 2013 | 19.66 | 20.74 | 19.50 | 20.70 | 0 | +0.95(+4.81%) |
Apr 24, 2013 | 18.62 | 19.75 | 18.51 | 19.75 | 802,202 | +0.84(+4.44%) |
Apr 23, 2013 | 18.86 | 19.08 | 18.33 | 18.91 | 466,205 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.23 | 18.36 | 18.80 | 1,046,857 | +0.07(+0.37%) |
Apr 19, 2013 | 17.30 | 19.25 | 17.05 | 18.73 | 2,239,789 | +3.03(+19.30%) |
Apr 18, 2013 | 13.59 | 15.94 | 13.44 | 15.70 | 1,603,117 | +4.24(+37.00%) |
Apr 17, 2013 | 11.42 | 11.64 | 10.89 | 11.46 | 134,788 | -0.02(-0.17%) |
Apr 16, 2013 | 11.76 | 12.29 | 11.37 | 11.48 | 81,589 | -0.15(-1.29%) |
Apr 15, 2013 | 12.71 | 12.98 | 11.60 | 11.63 | 85,115 | -1.13(-8.86%) |
Apr 12, 2013 | 12.74 | 12.90 | 12.60 | 12.76 | 36,008 | -0.01(-0.08%) |
Apr 11, 2013 | 12.28 | 12.88 | 12.18 | 12.77 | 67,417 | +0.51(+4.16%) |
Apr 10, 2013 | 12.03 | 12.32 | 11.87 | 12.26 | 59,422 | +0.22(+1.83%) |
Apr 09, 2013 | 12.42 | 12.49 | 12.00 | 12.04 | 70,244 | -0.39(-3.14%) |
Apr 08, 2013 | 12.71 | 12.73 | 12.29 | 12.43 | 75,509 | -0.22(-1.74%) |
Apr 05, 2013 | 12.50 | 12.89 | 12.50 | 12.65 | 53,931 | -0.03(-0.24%) |
Apr 04, 2013 | 12.35 | 12.70 | 12.32 | 12.68 | 53,529 | +0.31(+2.51%) |
Apr 03, 2013 | 12.49 | 12.61 | 12.25 | 12.37 | 63,362 | -0.04(-0.32%) |
Apr 02, 2013 | 12.31 | 12.41 | 12.27 | 12.41 | 59,871 | +0.15(+1.22%) |
Apr 01, 2013 | 12.35 | 12.69 | 12.09 | 12.26 | 80,550 | -0.06(-0.49%) |
Mar 28, 2013 | 12.43 | 12.43 | 12.25 | 12.32 | 57,336 | -0.12(-0.96%) |
Mar 27, 2013 | 12.45 | 12.57 | 12.30 | 12.44 | 62,592 | -0.03(-0.24%) |
Mar 26, 2013 | 12.69 | 12.71 | 12.28 | 12.47 | 50,516 | -0.12(-0.95%) |
Mar 25, 2013 | 12.56 | 12.72 | 12.47 | 12.59 | 56,911 | +0.13(+1.04%) |
Mar 22, 2013 | 11.95 | 12.59 | 11.95 | 12.46 | 118,101 | +0.60(+5.06%) |
Mar 21, 2013 | 11.98 | 12.02 | 11.77 | 11.86 | 72,746 | -0.12(-1.00%) |
Mar 20, 2013 | 12.00 | 12.11 | 11.93 | 11.98 | 59,815 | +0.07(+0.59%) |
Mar 19, 2013 | 11.85 | 12.04 | 11.79 | 11.91 | 87,251 | +0.14(+1.19%) |
Mar 18, 2013 | 11.27 | 11.90 | 11.27 | 11.77 | 90,304 | +0.46(+4.07%) |
Mar 15, 2013 | 11.25 | 11.65 | 11.23 | 11.31 | 182,844 | +0.02(+0.18%) |
Mar 14, 2013 | 11.52 | 11.55 | 10.80 | 11.29 | 116,208 | -0.22(-1.91%) |
Mar 13, 2013 | 11.79 | 11.79 | 11.38 | 11.51 | 54,951 | -0.27(-2.29%) |
Mar 12, 2013 | 12.07 | 12.12 | 11.68 | 11.78 | 45,363 | -0.31(-2.52%) |
Mar 11, 2013 | 12.19 | 12.32 | 12.01 | 12.09 | 39,262 | -0.15(-1.27%) |
Mar 08, 2013 | 12.38 | 12.55 | 12.03 | 12.24 | 103,065 | +0.02(+0.16%) |
Mar 07, 2013 | 11.78 | 12.29 | 11.70 | 12.22 | 67,208 | +0.48(+4.09%) |
Mar 06, 2013 | 12.26 | 12.26 | 11.69 | 11.74 | 42,262 | -0.44(-3.61%) |
Mar 05, 2013 | 11.93 | 12.32 | 11.82 | 12.18 | 75,532 | +0.29(+2.44%) |
Mar 04, 2013 | 11.71 | 11.94 | 11.65 | 11.89 | 49,831 | +0.19(+1.62%) |
Mar 01, 2013 | 11.53 | 11.75 | 11.38 | 11.70 | 124,373 | +0.08(+0.69%) |
Feb 28, 2013 | 11.67 | 11.75 | 11.54 | 11.62 | 119,776 | -0.10(-0.85%) |
Feb 27, 2013 | 11.91 | 12.12 | 11.55 | 11.72 | 122,205 | -0.24(-2.01%) |
Feb 26, 2013 | 12.20 | 12.48 | 11.89 | 11.96 | 50,220 | -0.16(-1.32%) |
Feb 25, 2013 | 12.56 | 12.62 | 12.03 | 12.12 | 57,791 | -0.40(-3.19%) |
Feb 22, 2013 | 12.37 | 12.86 | 12.12 | 12.52 | 68,587 | +0.15(+1.21%) |
Feb 21, 2013 | 12.25 | 12.53 | 12.13 | 12.37 | 65,025 | +0.10(+0.81%) |
Feb 20, 2013 | 12.48 | 12.79 | 12.19 | 12.27 | 111,684 | -0.23(-1.84%) |
Feb 19, 2013 | 12.30 | 12.57 | 12.30 | 12.50 | 93,598 | +0.12(+0.97%) |
Feb 15, 2013 | 12.54 | 12.64 | 12.24 | 12.38 | 146,718 | -0.09(-0.72%) |
Feb 14, 2013 | 12.74 | 12.84 | 12.39 | 12.47 | 103,138 | -0.34(-2.65%) |
Feb 13, 2013 | 12.69 | 12.99 | 12.58 | 12.81 | 61,583 | +0.02(+0.16%) |
Feb 12, 2013 | 12.90 | 12.92 | 12.35 | 12.79 | 102,321 | -0.05(-0.39%) |
Feb 11, 2013 | 13.03 | 13.16 | 12.63 | 12.84 | 84,117 | -0.21(-1.61%) |
Feb 08, 2013 | 13.20 | 13.20 | 13.01 | 13.05 | 40,553 | -0.05(-0.38%) |
Feb 07, 2013 | 13.20 | 13.28 | 12.82 | 13.10 | 106,643 | -0.03(-0.23%) |
Feb 06, 2013 | 13.38 | 13.38 | 12.72 | 13.13 | 179,937 | -0.19(-1.43%) |
Feb 04, 2013 | 13.32 | 13.62 | 13.24 | 13.32 | 88,252 | -0.07(-0.52%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.15 | 13.39 | 146,456 | -0.05(-0.37%) |
Jan 31, 2013 | 13.57 | 13.99 | 13.34 | 13.44 | 195,268 | -0.16(-1.18%) |
Jan 30, 2013 | 14.22 | 14.31 | 13.47 | 13.60 | 309,154 | -0.61(-4.29%) |
Jan 29, 2013 | 15.07 | 15.07 | 13.62 | 14.21 | 506,052 | -0.93(-6.14%) |
Jan 28, 2013 | 16.26 | 16.55 | 14.90 | 15.14 | 421,663 | -1.27(-7.74%) |
Jan 25, 2013 | 16.63 | 16.90 | 16.10 | 16.41 | 363,739 | -0.09(-0.55%) |
Jan 24, 2013 | 16.27 | 17.65 | 15.91 | 16.50 | 751,931 | +1.15(+7.49%) |
Jan 23, 2013 | 15.36 | 15.57 | 15.14 | 15.35 | 113,398 | +0.02(+0.13%) |
Jan 22, 2013 | 15.00 | 16.15 | 15.00 | 15.33 | 238,306 | +0.60(+4.07%) |
Jan 18, 2013 | 14.78 | 15.11 | 14.55 | 14.73 | 88,196 | +0.03(+0.20%) |
Jan 17, 2013 | 14.24 | 14.96 | 14.24 | 14.70 | 106,561 | +0.53(+3.74%) |
Jan 16, 2013 | 14.43 | 14.60 | 14.03 | 14.17 | 73,431 | -0.44(-3.01%) |
Jan 15, 2013 | 14.59 | 14.68 | 14.45 | 14.61 | 47,043 | -0.07(-0.48%) |
Jan 14, 2013 | 14.72 | 14.89 | 14.53 | 14.68 | 39,871 | -0.01(-0.03%) |
Jan 11, 2013 | 14.72 | 15.06 | 14.64 | 14.69 | 65,122 | -0.01(-0.10%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.42 | 14.70 | 79,624 | +0.05(+0.34%) |
Jan 09, 2013 | 14.56 | 14.75 | 14.34 | 14.65 | 47,962 | +0.18(+1.24%) |
Jan 08, 2013 | 14.31 | 14.62 | 14.20 | 14.47 | 50,068 | +0.16(+1.12%) |
Jan 07, 2013 | 14.68 | 14.70 | 13.95 | 14.31 | 88,236 | -0.39(-2.65%) |
Jan 04, 2013 | 14.95 | 14.98 | 14.62 | 14.70 | 40,822 | -0.18(-1.21%) |
Jan 03, 2013 | 15.01 | 15.32 | 14.74 | 14.88 | 98,213 | -0.10(-0.67%) |
Jan 02, 2013 | 14.71 | 15.07 | 14.34 | 14.98 | 181,795 | +0.64(+4.46%) |
Dec 31, 2012 | 13.95 | 14.68 | 13.95 | 14.34 | 214,307 | +0.39(+2.80%) |
Dec 28, 2012 | 14.00 | 14.29 | 13.91 | 13.95 | 45,006 | -0.15(-1.06%) |
Dec 27, 2012 | 13.91 | 14.22 | 13.91 | 14.10 | 51,955 | +0.06(+0.43%) |
Dec 26, 2012 | 13.95 | 14.28 | 13.91 | 14.04 | 120,484 | +0.09(+0.65%) |
Dec 24, 2012 | 13.85 | 13.98 | 13.62 | 13.95 | 24,361 | +0.02(+0.14%) |
Dec 21, 2012 | 14.34 | 14.34 | 13.59 | 13.93 | 189,065 | -0.55(-3.80%) |
Dec 20, 2012 | 14.01 | 14.89 | 13.95 | 14.48 | 135,729 | +0.44(+3.12%) |
Dec 19, 2012 | 14.40 | 14.41 | 13.94 | 14.04 | 81,325 | -0.35(-2.42%) |
Dec 18, 2012 | 14.16 | 14.46 | 14.04 | 14.39 | 85,416 | +0.22(+1.55%) |
Dec 17, 2012 | 14.10 | 14.23 | 13.99 | 14.17 | 57,106 | +0.14(+1.00%) |
Dec 14, 2012 | 14.01 | 14.19 | 13.92 | 14.03 | 65,566 | -0.05(-0.36%) |
Dec 13, 2012 | 13.95 | 14.34 | 13.95 | 14.08 | 76,520 | -0.03(-0.21%) |
Dec 12, 2012 | 14.31 | 14.37 | 13.90 | 14.11 | 101,989 | -0.13(-0.91%) |
Dec 11, 2012 | 14.33 | 14.45 | 14.16 | 14.24 | 71,774 | +0.04(+0.28%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.00 | 14.20 | 83,293 | -0.05(-0.35%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.11 | 14.25 | 62,839 | -0.14(-0.97%) |
Dec 06, 2012 | 14.38 | 14.56 | 14.28 | 14.39 | 54,969 | -0.04(-0.28%) |
Dec 05, 2012 | 14.61 | 14.62 | 14.25 | 14.43 | 70,280 | -0.09(-0.62%) |