Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.81 | 31.16 | 30.65 | 31.00 | 553,553 | +0.16(+0.52%) |
Jun 27, 2013 | 30.58 | 30.90 | 30.18 | 30.84 | 0 | +0.60(+1.98%) |
Jun 26, 2013 | 29.69 | 30.40 | 29.51 | 30.24 | 0 | +0.84(+2.86%) |
Jun 25, 2013 | 29.70 | 29.70 | 28.75 | 29.40 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 28.57 | 29.67 | 28.00 | 29.40 | 0 | +0.39(+1.34%) |
Jun 21, 2013 | 28.48 | 29.19 | 27.98 | 29.01 | 961,462 | +0.61(+2.15%) |
Jun 20, 2013 | 29.85 | 30.00 | 28.05 | 28.40 | 0 | -1.85(-6.12%) |
Jun 19, 2013 | 29.90 | 30.84 | 29.70 | 30.25 | 0 | +0.26(+0.87%) |
Jun 18, 2013 | 29.73 | 30.19 | 29.59 | 29.99 | 0 | +0.30(+1.01%) |
Jun 17, 2013 | 30.41 | 30.41 | 29.62 | 29.69 | 0 | -0.42(-1.39%) |
Jun 14, 2013 | 30.47 | 31.10 | 30.10 | 30.11 | 0 | -0.25(-0.82%) |
Jun 13, 2013 | 30.01 | 30.38 | 29.49 | 30.36 | 219,807 | +0.25(+0.83%) |
Jun 12, 2013 | 30.97 | 31.01 | 30.01 | 30.11 | 296,463 | -0.48(-1.57%) |
Jun 11, 2013 | 30.62 | 31.79 | 30.57 | 30.59 | 760,818 | -0.16(-0.52%) |
Jun 10, 2013 | 31.00 | 31.00 | 30.38 | 30.75 | 0 | -0.17(-0.55%) |
Jun 07, 2013 | 30.39 | 31.00 | 30.33 | 30.92 | 0 | +0.83(+2.76%) |
Jun 06, 2013 | 29.70 | 30.09 | 29.30 | 30.09 | 407,819 | +0.38(+1.28%) |
Jun 05, 2013 | 29.89 | 30.18 | 29.53 | 29.71 | 0 | -0.31(-1.03%) |
Jun 04, 2013 | 30.38 | 30.76 | 29.84 | 30.02 | 0 | -0.23(-0.76%) |
Jun 03, 2013 | 30.63 | 30.73 | 29.58 | 30.25 | 854,574 | -0.38(-1.24%) |
May 31, 2013 | 29.82 | 30.98 | 29.81 | 30.63 | 617,180 | +0.49(+1.63%) |
May 30, 2013 | 29.91 | 30.44 | 29.77 | 30.14 | 419,734 | +0.32(+1.07%) |
May 29, 2013 | 29.76 | 29.99 | 29.07 | 29.82 | 324,395 | +0.00(+0.00%) |
May 28, 2013 | 29.00 | 30.00 | 28.82 | 29.82 | 617,369 | +0.84(+2.90%) |
May 24, 2013 | 28.84 | 29.07 | 28.47 | 28.98 | 0 | +0.92(+3.28%) |
May 23, 2013 | 27.46 | 28.12 | 26.57 | 28.06 | 0 | +0.22(+0.79%) |
May 22, 2013 | 28.16 | 29.00 | 27.49 | 27.84 | 0 | -0.19(-0.68%) |
May 21, 2013 | 27.56 | 28.23 | 27.38 | 28.03 | 0 | +0.47(+1.71%) |
May 20, 2013 | 27.24 | 27.75 | 27.24 | 27.56 | 0 | +0.12(+0.44%) |
May 17, 2013 | 27.24 | 27.89 | 27.04 | 27.44 | 0 | +0.23(+0.85%) |
May 16, 2013 | 28.12 | 28.17 | 27.07 | 27.21 | 413,187 | -0.96(-3.41%) |
May 15, 2013 | 27.80 | 28.45 | 27.80 | 28.17 | 0 | +0.60(+2.18%) |
May 13, 2013 | 25.60 | 28.33 | 25.57 | 27.57 | 0 | +1.96(+7.65%) |
May 10, 2013 | 24.88 | 25.66 | 24.75 | 25.61 | 0 | +0.85(+3.43%) |
May 09, 2013 | 24.56 | 25.18 | 24.56 | 24.76 | 0 | +0.18(+0.73%) |
May 08, 2013 | 24.40 | 24.74 | 24.12 | 24.58 | 0 | +0.16(+0.66%) |
May 07, 2013 | 24.31 | 25.88 | 24.25 | 24.42 | 0 | +0.72(+3.04%) |
May 06, 2013 | 23.64 | 23.87 | 23.26 | 23.70 | 0 | +0.11(+0.47%) |
May 03, 2013 | 23.88 | 23.92 | 23.43 | 23.59 | 0 | +0.16(+0.68%) |
May 02, 2013 | 23.02 | 24.00 | 23.02 | 23.43 | 0 | +0.61(+2.67%) |
May 01, 2013 | 23.84 | 23.86 | 22.54 | 22.82 | 0 | -1.13(-4.72%) |
Apr 30, 2013 | 23.73 | 24.01 | 23.42 | 23.95 | 0 | +0.23(+0.97%) |
Apr 29, 2013 | 24.24 | 24.24 | 23.62 | 23.72 | 161,940 | -0.32(-1.33%) |
Apr 26, 2013 | 24.00 | 24.12 | 23.39 | 24.04 | 226,109 | -0.01(-0.04%) |
Apr 25, 2013 | 23.75 | 24.44 | 23.70 | 24.05 | 320,173 | +0.50(+2.12%) |
Apr 24, 2013 | 24.05 | 24.05 | 23.22 | 23.55 | 331,325 | -0.46(-1.92%) |
Apr 23, 2013 | 23.85 | 24.15 | 23.75 | 24.01 | 375,255 | +0.34(+1.44%) |
Apr 22, 2013 | 23.48 | 23.82 | 23.28 | 23.67 | 489,346 | +0.26(+1.11%) |
Apr 19, 2013 | 21.97 | 23.52 | 21.97 | 23.41 | 517,997 | +1.52(+6.94%) |
Apr 18, 2013 | 22.36 | 22.61 | 21.60 | 21.89 | 331,000 | -0.45(-2.01%) |
Apr 17, 2013 | 22.27 | 22.63 | 21.97 | 22.34 | 226,990 | -0.15(-0.67%) |
Apr 16, 2013 | 22.15 | 22.50 | 21.84 | 22.49 | 227,633 | +0.61(+2.79%) |
Apr 15, 2013 | 22.83 | 22.83 | 21.85 | 21.88 | 466,261 | -1.07(-4.66%) |
Apr 12, 2013 | 23.00 | 23.27 | 22.85 | 22.95 | 228,623 | -0.20(-0.86%) |
Apr 11, 2013 | 23.16 | 23.38 | 23.00 | 23.15 | 416,840 | +0.00(+0.00%) |
Apr 10, 2013 | 22.77 | 23.36 | 22.52 | 23.15 | 370,785 | +0.41(+1.80%) |
Apr 09, 2013 | 23.33 | 23.33 | 22.68 | 22.74 | 241,994 | -0.45(-1.94%) |
Apr 08, 2013 | 23.07 | 23.20 | 22.57 | 23.19 | 200,507 | +0.22(+0.96%) |
Apr 05, 2013 | 22.41 | 23.03 | 22.29 | 22.97 | 232,783 | +0.05(+0.22%) |
Apr 04, 2013 | 22.97 | 23.10 | 22.40 | 22.92 | 293,368 | +0.26(+1.15%) |
Apr 03, 2013 | 23.45 | 23.45 | 22.13 | 22.66 | 406,868 | -0.78(-3.33%) |
Apr 02, 2013 | 23.75 | 23.88 | 23.34 | 23.44 | 226,782 | -0.09(-0.38%) |
Apr 01, 2013 | 24.25 | 24.42 | 23.25 | 23.53 | 278,331 | -0.84(-3.45%) |
Mar 28, 2013 | 23.82 | 24.56 | 23.60 | 24.37 | 366,217 | +0.59(+2.48%) |
Mar 27, 2013 | 23.21 | 23.82 | 23.00 | 23.78 | 357,221 | +0.38(+1.62%) |
Mar 26, 2013 | 23.66 | 23.84 | 23.13 | 23.40 | 311,419 | -0.17(-0.72%) |
Mar 25, 2013 | 23.88 | 23.88 | 23.27 | 23.57 | 285,997 | -0.26(-1.09%) |
Mar 22, 2013 | 23.74 | 23.86 | 23.46 | 23.83 | 237,050 | +0.13(+0.55%) |
Mar 21, 2013 | 24.05 | 24.20 | 23.37 | 23.70 | 453,018 | -0.56(-2.31%) |
Mar 20, 2013 | 24.13 | 24.71 | 23.91 | 24.26 | 247,378 | +0.29(+1.21%) |
Mar 19, 2013 | 24.75 | 24.94 | 23.75 | 23.97 | 496,615 | -0.74(-2.99%) |
Mar 18, 2013 | 24.59 | 24.99 | 23.98 | 24.71 | 248,709 | -0.29(-1.16%) |
Mar 15, 2013 | 25.02 | 25.15 | 24.77 | 25.00 | 1,225,021 | +0.01(+0.04%) |
Mar 14, 2013 | 24.51 | 25.04 | 24.39 | 24.99 | 418,548 | +0.52(+2.13%) |
Mar 13, 2013 | 24.80 | 24.80 | 24.15 | 24.47 | 231,648 | -0.29(-1.17%) |
Mar 12, 2013 | 24.46 | 24.82 | 23.82 | 24.76 | 245,885 | +0.25(+1.02%) |
Mar 11, 2013 | 24.56 | 24.83 | 24.39 | 24.51 | 304,072 | -0.07(-0.28%) |
Mar 08, 2013 | 24.97 | 24.97 | 24.12 | 24.58 | 503,011 | -0.13(-0.53%) |
Mar 07, 2013 | 25.33 | 25.57 | 24.46 | 24.71 | 424,087 | -0.68(-2.68%) |
Mar 06, 2013 | 25.56 | 25.80 | 25.12 | 25.39 | 507,904 | +0.01(+0.04%) |
Mar 05, 2013 | 24.17 | 25.40 | 24.13 | 25.38 | 656,924 | +1.34(+5.57%) |
Mar 04, 2013 | 23.59 | 24.42 | 23.55 | 24.04 | 347,182 | +0.30(+1.26%) |
Mar 01, 2013 | 23.52 | 23.79 | 22.99 | 23.74 | 568,310 | +0.05(+0.21%) |
Feb 28, 2013 | 23.49 | 23.75 | 23.22 | 23.69 | 546,220 | +0.16(+0.68%) |
Feb 27, 2013 | 23.49 | 23.70 | 23.26 | 23.53 | 485,878 | -0.06(-0.25%) |
Feb 26, 2013 | 23.19 | 24.14 | 23.10 | 23.59 | 965,652 | +0.58(+2.52%) |
Feb 25, 2013 | 23.61 | 23.65 | 22.76 | 23.01 | 844,141 | -0.43(-1.83%) |
Feb 22, 2013 | 23.63 | 23.98 | 23.26 | 23.44 | 521,091 | +0.02(+0.09%) |
Feb 21, 2013 | 23.91 | 24.64 | 22.76 | 23.42 | 691,897 | -0.50(-2.09%) |
Feb 20, 2013 | 24.69 | 24.69 | 23.82 | 23.92 | 520,339 | -0.78(-3.16%) |
Feb 19, 2013 | 24.09 | 25.25 | 24.09 | 24.70 | 491,375 | +0.61(+2.53%) |
Feb 15, 2013 | 24.32 | 24.32 | 23.94 | 24.09 | 420,239 | -0.02(-0.08%) |
Feb 14, 2013 | 24.22 | 24.83 | 24.01 | 24.11 | 578,963 | -0.11(-0.45%) |
Feb 13, 2013 | 24.28 | 24.43 | 24.00 | 24.22 | 279,424 | -0.09(-0.37%) |
Feb 12, 2013 | 24.58 | 24.63 | 24.16 | 24.31 | 281,424 | -0.23(-0.94%) |
Feb 11, 2013 | 24.25 | 24.54 | 23.45 | 24.54 | 447,556 | -0.28(-1.13%) |
Feb 08, 2013 | 24.45 | 25.77 | 24.43 | 24.82 | 1,183,842 | +0.98(+4.11%) |
Feb 07, 2013 | 24.38 | 24.40 | 23.68 | 23.84 | 273,944 | -0.56(-2.30%) |
Feb 06, 2013 | 24.47 | 24.59 | 24.02 | 24.40 | 249,652 | +0.73(+3.08%) |
Feb 04, 2013 | 24.24 | 24.37 | 23.53 | 23.67 | 527,437 | -0.57(-2.35%) |
Feb 01, 2013 | 24.26 | 24.50 | 23.43 | 24.24 | 508,519 | +0.11(+0.46%) |
Jan 31, 2013 | 23.48 | 24.23 | 22.64 | 24.13 | 1,921,395 | +0.32(+1.34%) |
Jan 30, 2013 | 24.51 | 24.51 | 23.76 | 23.81 | 662,631 | -0.82(-3.33%) |
Jan 29, 2013 | 24.96 | 25.00 | 24.08 | 24.63 | 638,412 | -0.37(-1.48%) |
Jan 28, 2013 | 24.60 | 25.00 | 24.56 | 25.00 | 1,000,463 | +0.23(+0.93%) |
Jan 25, 2013 | 24.00 | 24.78 | 23.88 | 24.77 | 650,140 | +0.96(+4.03%) |
Jan 24, 2013 | 23.62 | 24.50 | 23.12 | 23.81 | 702,502 | +0.15(+0.63%) |
Jan 23, 2013 | 23.38 | 24.40 | 23.08 | 23.66 | 713,453 | +0.26(+1.11%) |
Jan 22, 2013 | 22.72 | 23.45 | 22.55 | 23.40 | 672,741 | +0.75(+3.31%) |
Jan 18, 2013 | 21.89 | 22.72 | 21.70 | 22.65 | 600,427 | +0.80(+3.66%) |
Jan 17, 2013 | 22.11 | 22.11 | 21.73 | 21.85 | 455,318 | -0.29(-1.31%) |
Jan 16, 2013 | 20.78 | 22.26 | 20.70 | 22.14 | 4,450,948 | +2.01(+9.99%) |
Jan 15, 2013 | 20.09 | 20.25 | 19.23 | 20.13 | 729,139 | -0.42(-2.04%) |
Jan 14, 2013 | 20.12 | 20.58 | 20.01 | 20.55 | 270,824 | +0.39(+1.93%) |
Jan 11, 2013 | 20.29 | 20.30 | 19.77 | 20.16 | 123,627 | -0.09(-0.44%) |
Jan 10, 2013 | 20.27 | 20.74 | 19.93 | 20.25 | 315,976 | +0.05(+0.25%) |
Jan 09, 2013 | 19.52 | 20.32 | 19.46 | 20.20 | 269,055 | +0.67(+3.43%) |
Jan 08, 2013 | 19.68 | 19.77 | 19.16 | 19.53 | 220,434 | -0.23(-1.16%) |
Jan 07, 2013 | 18.95 | 19.88 | 18.91 | 19.76 | 298,811 | +0.72(+3.78%) |
Jan 04, 2013 | 18.84 | 19.50 | 18.61 | 19.04 | 142,336 | +0.31(+1.66%) |
Jan 03, 2013 | 19.14 | 19.34 | 18.66 | 18.73 | 118,676 | -0.44(-2.30%) |
Jan 02, 2013 | 19.14 | 19.45 | 18.28 | 19.17 | 340,052 | +0.89(+4.87%) |
Dec 31, 2012 | 17.73 | 18.28 | 17.51 | 18.28 | 198,406 | +0.62(+3.51%) |
Dec 28, 2012 | 17.61 | 17.99 | 17.61 | 17.66 | 84,639 | -0.08(-0.45%) |
Dec 27, 2012 | 17.75 | 18.23 | 17.31 | 17.74 | 159,916 | +0.06(+0.34%) |
Dec 26, 2012 | 18.40 | 18.40 | 17.63 | 17.68 | 119,179 | -0.72(-3.91%) |
Dec 24, 2012 | 18.09 | 18.40 | 17.79 | 18.40 | 70,758 | +0.33(+1.83%) |
Dec 21, 2012 | 18.40 | 18.40 | 17.81 | 18.07 | 755,388 | -0.59(-3.16%) |
Dec 20, 2012 | 18.35 | 18.77 | 18.30 | 18.66 | 235,340 | +0.32(+1.74%) |
Dec 19, 2012 | 18.37 | 18.50 | 18.12 | 18.34 | 207,974 | -0.06(-0.33%) |
Dec 18, 2012 | 18.60 | 18.60 | 18.34 | 18.40 | 324,176 | -0.16(-0.86%) |
Dec 17, 2012 | 18.61 | 18.65 | 18.29 | 18.56 | 181,886 | +0.02(+0.11%) |
Dec 14, 2012 | 18.40 | 18.71 | 18.19 | 18.54 | 158,986 | +0.10(+0.54%) |
Dec 13, 2012 | 18.68 | 18.86 | 18.39 | 18.44 | 223,513 | -0.16(-0.86%) |
Dec 12, 2012 | 18.48 | 19.48 | 18.21 | 18.60 | 648,523 | +0.61(+3.39%) |
Dec 11, 2012 | 17.77 | 18.13 | 17.49 | 17.99 | 266,154 | +0.39(+2.22%) |
Dec 10, 2012 | 16.69 | 17.99 | 16.54 | 17.60 | 248,550 | +0.95(+5.70%) |
Dec 07, 2012 | 16.75 | 16.83 | 16.46 | 16.65 | 92,000 | +0.03(+0.18%) |
Dec 06, 2012 | 16.38 | 16.67 | 16.26 | 16.62 | 87,095 | +0.27(+1.65%) |
Dec 05, 2012 | 16.49 | 16.72 | 16.21 | 16.35 | 169,323 | -0.08(-0.49%) |
Dec 04, 2012 | 16.55 | 16.76 | 16.14 | 16.43 | 119,948 | -0.54(-3.18%) |
Nov 30, 2012 | 17.19 | 17.25 | 16.79 | 16.97 | 204,476 | -0.13(-0.76%) |
Nov 29, 2012 | 16.53 | 17.12 | 16.34 | 17.10 | 152,991 | +0.70(+4.27%) |
Nov 28, 2012 | 15.89 | 16.44 | 15.56 | 16.40 | 144,680 | +0.47(+2.95%) |
Nov 27, 2012 | 16.28 | 16.60 | 15.91 | 15.93 | 122,041 | -0.32(-1.97%) |
Nov 26, 2012 | 16.48 | 16.48 | 15.89 | 16.25 | 159,023 | -0.22(-1.34%) |
Nov 23, 2012 | 16.50 | 16.55 | 16.31 | 16.47 | 59,987 | +0.05(+0.30%) |
Nov 21, 2012 | 16.63 | 16.64 | 16.24 | 16.42 | 130,134 | -0.21(-1.26%) |
Nov 20, 2012 | 16.10 | 16.92 | 15.89 | 16.63 | 288,792 | +0.52(+3.23%) |
Nov 19, 2012 | 16.16 | 16.45 | 15.61 | 16.11 | 368,572 | +0.11(+0.69%) |
Nov 16, 2012 | 15.25 | 16.08 | 15.01 | 16.00 | 350,292 | +0.70(+4.58%) |
Nov 15, 2012 | 15.59 | 15.59 | 14.88 | 15.30 | 647,667 | -0.50(-3.16%) |
Nov 14, 2012 | 17.03 | 17.30 | 15.58 | 15.80 | 502,126 | -1.14(-6.73%) |
Nov 13, 2012 | 16.17 | 17.23 | 16.17 | 16.94 | 595,252 | +0.82(+5.09%) |
Nov 12, 2012 | 15.52 | 16.24 | 15.52 | 16.12 | 213,710 | +0.70(+4.54%) |
Nov 09, 2012 | 15.09 | 15.87 | 14.90 | 15.42 | 487,261 | +0.20(+1.31%) |
Nov 08, 2012 | 16.16 | 16.24 | 15.21 | 15.22 | 479,255 | -0.96(-5.93%) |
Nov 07, 2012 | 16.03 | 16.43 | 15.96 | 16.18 | 189,967 | -0.03(-0.19%) |
Nov 06, 2012 | 16.90 | 16.98 | 15.94 | 16.21 | 272,634 | -0.52(-3.11%) |
Nov 05, 2012 | 16.05 | 16.79 | 16.01 | 16.73 | 153,163 | +0.64(+3.98%) |
Nov 02, 2012 | 16.78 | 16.95 | 15.90 | 16.09 | 280,332 | -0.86(-5.07%) |
Nov 01, 2012 | 16.13 | 16.99 | 16.13 | 16.95 | 218,598 | +0.78(+4.82%) |
Oct 31, 2012 | 16.35 | 16.62 | 15.93 | 16.17 | 154,183 | -0.22(-1.34%) |
Oct 26, 2012 | 16.77 | 16.39 | 16.39 | 16.39 | 141,100 | -0.43(-2.56%) |
Oct 25, 2012 | 17.29 | 17.29 | 16.69 | 16.82 | 262,449 | -0.25(-1.46%) |
Oct 24, 2012 | 17.24 | 17.41 | 16.99 | 17.07 | 241,941 | -0.03(-0.18%) |
Oct 23, 2012 | 16.81 | 17.19 | 16.66 | 17.10 | 180,045 | -0.22(-1.27%) |
Oct 19, 2012 | 17.63 | 17.67 | 17.16 | 17.32 | 300,603 | -0.51(-2.86%) |
Oct 18, 2012 | 18.43 | 18.43 | 17.79 | 17.83 | 108,038 | -0.66(-3.57%) |
Oct 17, 2012 | 18.09 | 18.58 | 18.09 | 18.49 | 134,344 | +0.42(+2.32%) |
Oct 16, 2012 | 18.50 | 18.65 | 18.00 | 18.07 | 180,612 | -0.40(-2.17%) |
Oct 15, 2012 | 18.43 | 18.74 | 18.25 | 18.47 | 123,085 | +0.06(+0.33%) |
Oct 12, 2012 | 18.75 | 18.92 | 18.20 | 18.41 | 231,471 | -0.32(-1.71%) |
Oct 11, 2012 | 17.87 | 18.74 | 17.87 | 18.73 | 221,026 | +1.03(+5.82%) |
Oct 10, 2012 | 17.98 | 18.03 | 17.49 | 17.70 | 204,451 | -0.24(-1.34%) |
Oct 09, 2012 | 18.96 | 18.96 | 17.89 | 17.94 | 175,844 | -1.00(-5.28%) |
Oct 08, 2012 | 18.93 | 19.11 | 18.68 | 18.94 | 134,352 | -0.10(-0.53%) |
Oct 05, 2012 | 18.84 | 19.27 | 18.81 | 19.04 | 117,517 | +0.27(+1.44%) |
Oct 04, 2012 | 19.02 | 19.15 | 18.50 | 18.77 | 121,982 | -0.14(-0.74%) |
Oct 03, 2012 | 18.96 | 19.21 | 18.80 | 18.91 | 155,185 | +0.04(+0.21%) |
Oct 02, 2012 | 18.98 | 18.98 | 18.44 | 18.87 | 161,142 | +0.02(+0.11%) |
Oct 01, 2012 | 18.81 | 19.32 | 18.45 | 18.85 | 241,773 | +0.06(+0.32%) |
Sep 28, 2012 | 19.07 | 19.34 | 18.78 | 18.79 | 192,755 | -0.41(-2.14%) |
Sep 27, 2012 | 19.00 | 19.50 | 18.86 | 19.20 | 217,158 | +0.25(+1.32%) |
Sep 26, 2012 | 19.40 | 19.66 | 18.79 | 18.95 | 408,341 | -0.43(-2.22%) |
Sep 25, 2012 | 19.73 | 19.84 | 19.29 | 19.38 | 311,387 | -0.26(-1.32%) |
Sep 24, 2012 | 19.48 | 19.85 | 19.47 | 19.64 | 228,062 | +0.03(+0.15%) |
Sep 21, 2012 | 19.89 | 20.05 | 19.47 | 19.61 | 1,092,667 | -0.62(-3.06%) |
Sep 20, 2012 | 19.71 | 20.25 | 19.71 | 20.23 | 302,815 | +0.41(+2.07%) |
Sep 19, 2012 | 20.70 | 20.74 | 19.36 | 19.82 | 680,288 | -0.88(-4.25%) |
Sep 18, 2012 | 20.90 | 21.00 | 20.50 | 20.70 | 175,349 | -0.29(-1.38%) |
Sep 17, 2012 | 20.74 | 21.38 | 20.48 | 20.99 | 594,191 | +0.12(+0.57%) |
Sep 14, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 427,571 | +0.68(+3.37%) |
Sep 13, 2012 | 19.69 | 20.23 | 19.49 | 20.19 | 627,361 | +0.44(+2.23%) |
Sep 12, 2012 | 18.80 | 19.93 | 18.77 | 19.75 | 642,354 | +0.94(+5.00%) |
Sep 11, 2012 | 18.70 | 18.93 | 18.52 | 18.81 | 387,355 | +0.16(+0.86%) |
Sep 10, 2012 | 18.85 | 19.00 | 18.51 | 18.65 | 350,195 | -0.28(-1.48%) |
Sep 07, 2012 | 18.46 | 18.99 | 18.37 | 18.93 | 443,359 | +0.56(+3.05%) |
Sep 06, 2012 | 18.42 | 18.44 | 17.68 | 18.37 | 370,333 | +0.10(+0.55%) |
Sep 05, 2012 | 18.44 | 18.67 | 18.07 | 18.27 | 242,526 | -0.23(-1.24%) |
Sep 04, 2012 | 18.32 | 18.54 | 17.81 | 18.50 | 260,133 | +0.21(+1.15%) |
Aug 31, 2012 | 18.60 | 18.60 | 18.13 | 18.29 | 173,898 | -0.15(-0.81%) |
Aug 30, 2012 | 18.39 | 18.60 | 18.30 | 18.44 | 345,059 | -0.01(-0.05%) |
Aug 29, 2012 | 18.24 | 18.74 | 18.24 | 18.45 | 323,953 | +0.71(+4.00%) |
Aug 27, 2012 | 17.79 | 17.94 | 17.50 | 17.74 | 84,281 | +0.00(+0.00%) |
Aug 24, 2012 | 17.50 | 17.94 | 17.30 | 17.74 | 140,702 | +0.18(+1.03%) |
Aug 23, 2012 | 17.80 | 17.85 | 17.45 | 17.56 | 154,871 | -0.29(-1.62%) |
Aug 22, 2012 | 17.85 | 18.11 | 17.53 | 17.85 | 259,463 | -0.09(-0.50%) |
Aug 21, 2012 | 17.73 | 18.13 | 17.61 | 17.94 | 244,791 | +0.34(+1.93%) |
Aug 20, 2012 | 17.55 | 17.83 | 17.33 | 17.60 | 268,910 | +0.05(+0.28%) |
Aug 17, 2012 | 17.71 | 17.81 | 17.39 | 17.55 | 293,724 | -0.20(-1.13%) |
Aug 16, 2012 | 17.61 | 17.96 | 17.35 | 17.75 | 241,694 | +0.08(+0.45%) |
Aug 15, 2012 | 16.99 | 17.88 | 16.92 | 17.67 | 321,807 | +0.67(+3.94%) |
Aug 14, 2012 | 17.21 | 17.29 | 16.80 | 17.00 | 279,431 | -0.14(-0.82%) |
Aug 13, 2012 | 17.25 | 17.32 | 16.92 | 17.14 | 527,834 | -0.12(-0.70%) |
Aug 10, 2012 | 17.88 | 18.00 | 17.23 | 17.26 | 590,369 | -0.65(-3.63%) |
Aug 09, 2012 | 17.81 | 18.01 | 17.50 | 17.91 | 306,607 | +0.04(+0.22%) |
Aug 08, 2012 | 18.14 | 18.42 | 17.60 | 17.87 | 448,894 | -0.31(-1.71%) |
Aug 07, 2012 | 17.39 | 18.21 | 16.95 | 18.18 | 954,706 | -0.26(-1.41%) |
Aug 06, 2012 | 18.35 | 18.82 | 18.25 | 18.44 | 442,641 | +0.41(+2.27%) |
Aug 03, 2012 | 17.81 | 18.22 | 17.69 | 18.03 | 575,043 | +0.63(+3.62%) |
Aug 02, 2012 | 18.01 | 18.01 | 17.22 | 17.40 | 734,636 | -0.70(-3.87%) |
Aug 01, 2012 | 18.81 | 19.11 | 17.97 | 18.10 | 446,189 | -0.59(-3.16%) |
Jul 31, 2012 | 18.79 | 19.21 | 17.92 | 18.69 | 873,007 | -0.42(-2.20%) |
Jul 30, 2012 | 20.17 | 20.32 | 19.06 | 19.11 | 724,434 | -1.11(-5.49%) |
Jul 27, 2012 | 19.09 | 20.63 | 18.86 | 20.22 | 515,015 | +1.26(+6.65%) |
Jul 26, 2012 | 18.98 | 19.30 | 18.75 | 18.96 | 610,577 | +0.19(+1.01%) |
Jul 25, 2012 | 18.45 | 18.90 | 18.38 | 18.77 | 194,751 | +0.30(+1.62%) |
Jul 24, 2012 | 18.55 | 18.65 | 18.36 | 18.47 | 418,553 | -0.19(-1.02%) |
Jul 23, 2012 | 18.45 | 18.92 | 18.15 | 18.66 | 363,716 | -0.08(-0.43%) |
Jul 20, 2012 | 18.52 | 18.86 | 18.45 | 18.74 | 563,869 | -0.02(-0.11%) |
Jul 19, 2012 | 18.74 | 19.19 | 18.65 | 18.76 | 1,253,500 | +0.04(+0.21%) |
Jul 18, 2012 | 18.37 | 18.97 | 18.31 | 18.72 | 901,328 | +0.08(+0.43%) |
Jul 17, 2012 | 18.96 | 19.97 | 18.02 | 18.64 | 4,003,568 | -0.52(-2.71%) |
Jul 16, 2012 | 13.70 | 19.26 | 13.32 | 19.16 | 9,609,456 | +6.64(+53.04%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.36 | 12.52 | 221,383 | +0.09(+0.72%) |
Jul 12, 2012 | 12.40 | 12.54 | 12.00 | 12.43 | 312,811 | +0.13(+1.06%) |
Jul 11, 2012 | 13.11 | 13.11 | 11.78 | 12.30 | 486,806 | -0.82(-6.25%) |
Jul 10, 2012 | 13.00 | 13.21 | 12.83 | 13.12 | 267,460 | +0.18(+1.43%) |
Jul 09, 2012 | 12.86 | 12.94 | 12.67 | 12.94 | 181,986 | +0.07(+0.51%) |
Jul 06, 2012 | 12.67 | 12.87 | 12.55 | 12.87 | 119,902 | +0.06(+0.47%) |
Jul 05, 2012 | 12.48 | 12.83 | 12.45 | 12.81 | 208,558 | +0.24(+1.91%) |
Jul 03, 2012 | 12.09 | 12.58 | 12.07 | 12.57 | 124,064 | +0.44(+3.63%) |