Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.20 | 29.16 | 29.16 | 29.16 | 462,200 | +0.02(+0.07%) |
Dec 30, 2013 | 29.21 | 29.32 | 28.65 | 29.14 | 244,576 | -0.05(-0.17%) |
Dec 27, 2013 | 29.38 | 29.43 | 28.99 | 29.19 | 191,971 | -0.07(-0.24%) |
Dec 26, 2013 | 29.59 | 29.59 | 28.77 | 29.26 | 273,304 | -0.26(-0.88%) |
Dec 24, 2013 | 29.69 | 29.82 | 29.19 | 29.52 | 157,170 | +0.04(+0.14%) |
Dec 23, 2013 | 29.57 | 29.70 | 29.04 | 29.48 | 397,190 | -0.02(-0.07%) |
Dec 20, 2013 | 29.10 | 29.77 | 28.99 | 29.50 | 732,206 | +0.54(+1.86%) |
Dec 19, 2013 | 29.02 | 29.24 | 28.58 | 28.96 | 445,478 | -0.09(-0.31%) |
Dec 18, 2013 | 28.78 | 29.06 | 28.40 | 29.05 | 378,932 | +0.24(+0.83%) |
Dec 17, 2013 | 28.68 | 28.83 | 28.31 | 28.81 | 453,964 | +0.12(+0.42%) |
Dec 16, 2013 | 28.40 | 28.84 | 28.40 | 28.69 | 362,236 | +0.34(+1.20%) |
Dec 13, 2013 | 28.10 | 28.40 | 27.89 | 28.35 | 192,724 | +0.24(+0.85%) |
Dec 12, 2013 | 28.00 | 28.53 | 27.81 | 28.11 | 367,345 | +0.15(+0.54%) |
Dec 11, 2013 | 28.58 | 28.74 | 27.81 | 27.96 | 350,063 | -0.53(-1.86%) |
Dec 10, 2013 | 28.39 | 28.82 | 28.10 | 28.49 | 368,580 | -0.04(-0.14%) |
Dec 09, 2013 | 28.67 | 28.83 | 27.89 | 28.53 | 351,082 | -0.06(-0.21%) |
Dec 06, 2013 | 28.83 | 29.34 | 28.54 | 28.59 | 0 | +0.09(+0.32%) |
Dec 05, 2013 | 28.68 | 28.83 | 28.44 | 28.50 | 0 | -0.11(-0.38%) |
Dec 04, 2013 | 28.30 | 28.91 | 28.17 | 28.61 | 0 | +0.23(+0.81%) |
Dec 03, 2013 | 28.42 | 28.76 | 28.30 | 28.38 | 1,276,052 | -0.09(-0.32%) |
Dec 02, 2013 | 29.02 | 29.08 | 28.25 | 28.47 | 570,877 | -0.61(-2.10%) |
Nov 29, 2013 | 28.98 | 29.16 | 28.88 | 29.08 | 0 | +0.26(+0.90%) |
Nov 27, 2013 | 29.48 | 29.58 | 28.71 | 28.82 | 0 | -0.68(-2.31%) |
Nov 26, 2013 | 29.06 | 29.65 | 28.87 | 29.50 | 0 | +0.46(+1.58%) |
Nov 25, 2013 | 29.42 | 29.63 | 28.90 | 29.04 | 446,029 | -0.31(-1.06%) |
Nov 22, 2013 | 29.08 | 29.46 | 28.93 | 29.35 | 0 | +0.35(+1.21%) |
Nov 21, 2013 | 29.61 | 29.61 | 28.82 | 29.00 | 407,403 | -0.57(-1.93%) |
Nov 20, 2013 | 29.50 | 29.75 | 28.88 | 29.57 | 0 | +0.13(+0.44%) |
Nov 19, 2013 | 29.20 | 29.73 | 29.08 | 29.44 | 377,644 | +0.01(+0.03%) |
Nov 18, 2013 | 29.90 | 29.99 | 29.15 | 29.43 | 0 | -0.39(-1.31%) |
Nov 15, 2013 | 29.28 | 30.12 | 29.27 | 29.82 | 0 | +0.55(+1.88%) |
Nov 14, 2013 | 29.44 | 29.47 | 28.71 | 29.27 | 320,677 | +0.27(+0.93%) |
Nov 12, 2013 | 28.92 | 29.00 | 28.54 | 29.00 | 0 | -0.04(-0.14%) |
Nov 11, 2013 | 28.84 | 29.27 | 28.53 | 29.04 | 0 | +0.28(+0.97%) |
Nov 08, 2013 | 28.00 | 28.85 | 27.94 | 28.76 | 0 | +0.39(+1.37%) |
Nov 07, 2013 | 29.23 | 30.00 | 28.34 | 28.37 | 769,473 | -0.86(-2.94%) |
Nov 06, 2013 | 27.49 | 29.50 | 27.01 | 29.23 | 3,755,254 | +4.99(+20.59%) |
Nov 05, 2013 | 24.04 | 24.61 | 23.88 | 24.24 | 895,100 | +0.10(+0.41%) |
Nov 04, 2013 | 23.86 | 24.55 | 23.86 | 24.14 | 561,103 | +0.44(+1.86%) |
Nov 01, 2013 | 23.66 | 24.08 | 23.48 | 23.70 | 0 | +0.07(+0.30%) |
Oct 31, 2013 | 23.43 | 23.84 | 23.27 | 23.63 | 0 | +0.45(+1.94%) |
Oct 30, 2013 | 25.03 | 25.03 | 22.54 | 23.18 | 1,008,953 | -1.88(-7.50%) |
Oct 29, 2013 | 24.74 | 25.09 | 24.62 | 25.06 | 0 | +0.38(+1.54%) |
Oct 28, 2013 | 24.46 | 24.70 | 24.09 | 24.68 | 0 | +0.18(+0.73%) |
Oct 25, 2013 | 25.09 | 25.10 | 24.45 | 24.50 | 0 | -0.56(-2.23%) |
Oct 24, 2013 | 25.13 | 25.18 | 24.99 | 25.06 | 179,431 | +0.02(+0.08%) |
Oct 23, 2013 | 24.90 | 25.13 | 24.72 | 25.04 | 377,380 | +0.03(+0.12%) |
Oct 22, 2013 | 24.95 | 25.14 | 24.76 | 25.01 | 309,504 | +0.13(+0.52%) |
Oct 21, 2013 | 24.51 | 24.95 | 24.34 | 24.88 | 342,776 | +0.35(+1.43%) |
Oct 18, 2013 | 24.66 | 24.73 | 24.33 | 24.53 | 336,261 | +0.04(+0.16%) |
Oct 17, 2013 | 24.15 | 24.50 | 23.89 | 24.49 | 195,514 | +0.27(+1.12%) |
Oct 16, 2013 | 24.29 | 24.47 | 24.13 | 24.22 | 189,660 | +0.05(+0.21%) |
Oct 15, 2013 | 24.24 | 24.46 | 23.91 | 24.17 | 328,752 | -0.08(-0.33%) |
Oct 14, 2013 | 23.91 | 24.30 | 23.62 | 24.25 | 259,097 | +0.22(+0.92%) |
Oct 11, 2013 | 23.86 | 24.47 | 23.78 | 24.03 | 0 | +0.03(+0.13%) |
Oct 10, 2013 | 23.74 | 24.00 | 23.46 | 24.00 | 437,326 | +0.59(+2.52%) |
Oct 09, 2013 | 22.72 | 23.52 | 22.69 | 23.41 | 0 | +0.81(+3.58%) |
Oct 08, 2013 | 23.56 | 23.65 | 22.57 | 22.60 | 449,242 | -0.99(-4.20%) |
Oct 07, 2013 | 23.56 | 23.89 | 23.46 | 23.59 | 0 | -0.23(-0.97%) |
Oct 04, 2013 | 23.52 | 23.94 | 23.36 | 23.82 | 0 | +0.26(+1.10%) |
Oct 03, 2013 | 23.57 | 23.68 | 23.20 | 23.56 | 0 | -0.08(-0.34%) |
Oct 02, 2013 | 23.51 | 23.74 | 23.42 | 23.64 | 363,935 | -0.01(-0.04%) |
Oct 01, 2013 | 23.04 | 23.65 | 23.04 | 23.65 | 297,284 | +0.65(+2.83%) |
Sep 27, 2013 | 23.41 | 23.63 | 22.81 | 23.00 | 0 | -0.61(-2.58%) |
Sep 26, 2013 | 23.34 | 23.70 | 23.34 | 23.61 | 379,851 | +0.33(+1.42%) |
Sep 25, 2013 | 23.31 | 23.53 | 23.23 | 23.28 | 461,685 | +0.07(+0.30%) |
Sep 24, 2013 | 23.09 | 23.33 | 22.82 | 23.21 | 465,274 | +0.23(+1.00%) |
Sep 23, 2013 | 22.89 | 23.17 | 22.53 | 22.98 | 513,820 | +0.10(+0.44%) |
Sep 20, 2013 | 22.66 | 23.00 | 22.53 | 22.88 | 0 | +0.28(+1.24%) |
Sep 19, 2013 | 22.49 | 22.66 | 22.19 | 22.60 | 237,350 | +0.25(+1.12%) |
Sep 18, 2013 | 22.25 | 22.50 | 21.94 | 22.35 | 0 | +0.18(+0.81%) |
Sep 17, 2013 | 21.37 | 22.23 | 21.32 | 22.17 | 0 | +0.87(+4.08%) |
Sep 16, 2013 | 21.55 | 21.68 | 21.20 | 21.30 | 0 | -0.17(-0.79%) |
Sep 13, 2013 | 21.56 | 21.63 | 21.26 | 21.47 | 0 | +0.04(+0.19%) |
Sep 12, 2013 | 21.22 | 21.55 | 21.22 | 21.43 | 0 | +0.27(+1.28%) |
Sep 11, 2013 | 21.18 | 21.29 | 21.02 | 21.16 | 0 | -0.04(-0.19%) |
Sep 10, 2013 | 20.86 | 21.30 | 20.72 | 21.20 | 841,991 | +0.45(+2.17%) |
Sep 09, 2013 | 20.45 | 20.83 | 20.37 | 20.75 | 0 | +0.43(+2.12%) |
Sep 06, 2013 | 20.71 | 20.71 | 20.04 | 20.32 | 0 | -0.31(-1.50%) |
Sep 05, 2013 | 20.50 | 20.80 | 20.32 | 20.63 | 0 | +0.22(+1.08%) |
Sep 04, 2013 | 20.25 | 20.61 | 20.06 | 20.41 | 0 | +0.14(+0.69%) |
Sep 03, 2013 | 20.36 | 20.81 | 19.95 | 20.27 | 0 | +0.25(+1.25%) |
Aug 30, 2013 | 20.17 | 20.23 | 19.91 | 20.02 | 0 | -0.20(-0.99%) |
Aug 29, 2013 | 19.96 | 20.43 | 19.96 | 20.22 | 177,224 | +0.27(+1.35%) |
Aug 28, 2013 | 20.03 | 20.14 | 19.86 | 19.95 | 0 | -0.02(-0.10%) |
Aug 27, 2013 | 19.94 | 20.17 | 19.81 | 19.97 | 276,358 | -0.24(-1.19%) |
Aug 26, 2013 | 20.21 | 20.45 | 19.96 | 20.21 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 20.29 | 20.63 | 20.10 | 20.21 | 0 | -0.07(-0.35%) |
Aug 22, 2013 | 20.23 | 20.41 | 20.05 | 20.28 | 109,189 | +0.07(+0.35%) |
Aug 21, 2013 | 20.13 | 20.29 | 19.89 | 20.21 | 315,579 | -0.02(-0.10%) |
Aug 20, 2013 | 19.91 | 20.31 | 19.68 | 20.23 | 314,859 | +0.32(+1.61%) |
Aug 19, 2013 | 19.99 | 20.11 | 19.70 | 19.91 | 402,083 | -0.21(-1.04%) |
Aug 16, 2013 | 20.17 | 20.22 | 19.94 | 20.12 | 0 | -0.24(-1.18%) |
Aug 15, 2013 | 20.22 | 20.37 | 19.97 | 20.36 | 349,469 | -0.14(-0.68%) |
Aug 14, 2013 | 20.60 | 20.69 | 20.44 | 20.50 | 259,368 | -0.16(-0.77%) |
Aug 13, 2013 | 20.48 | 20.78 | 20.44 | 20.66 | 316,516 | +0.20(+0.98%) |
Aug 12, 2013 | 20.62 | 20.62 | 20.28 | 20.46 | 270,345 | -0.19(-0.92%) |
Aug 09, 2013 | 21.00 | 21.14 | 20.65 | 20.65 | 287,246 | -0.35(-1.67%) |
Aug 08, 2013 | 21.00 | 21.24 | 20.65 | 21.00 | 356,092 | +0.15(+0.72%) |
Aug 07, 2013 | 20.80 | 20.94 | 20.51 | 20.85 | 298,214 | -0.05(-0.24%) |
Aug 06, 2013 | 21.12 | 21.22 | 20.60 | 20.90 | 415,730 | -0.40(-1.88%) |
Aug 05, 2013 | 21.51 | 21.55 | 21.24 | 21.30 | 265,771 | -0.27(-1.25%) |
Aug 02, 2013 | 21.62 | 21.75 | 21.46 | 21.57 | 502,381 | +0.15(+0.70%) |
Aug 01, 2013 | 20.69 | 22.00 | 20.69 | 21.42 | 1,345,752 | +1.42(+7.10%) |
Jul 31, 2013 | 20.15 | 20.48 | 19.96 | 20.00 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 20.05 | 20.26 | 19.92 | 20.02 | 0 | +0.01(+0.05%) |
Jul 29, 2013 | 20.51 | 20.71 | 19.94 | 20.01 | 0 | -0.55(-2.68%) |
Jul 26, 2013 | 20.29 | 20.65 | 20.01 | 20.56 | 0 | +0.16(+0.78%) |
Jul 25, 2013 | 20.28 | 20.54 | 19.98 | 20.40 | 0 | +0.15(+0.74%) |
Jul 24, 2013 | 20.68 | 20.76 | 20.22 | 20.25 | 0 | -0.29(-1.41%) |
Jul 23, 2013 | 20.44 | 20.56 | 20.17 | 20.54 | 0 | +0.03(+0.15%) |
Jul 22, 2013 | 20.25 | 20.56 | 20.26 | 20.51 | 0 | +0.17(+0.84%) |
Jul 19, 2013 | 20.62 | 20.64 | 20.24 | 20.34 | 0 | -0.45(-2.16%) |
Jul 18, 2013 | 20.97 | 21.00 | 20.72 | 20.79 | 0 | -0.05(-0.24%) |
Jul 17, 2013 | 21.02 | 21.37 | 20.72 | 20.84 | 492,938 | +0.08(+0.39%) |
Jul 16, 2013 | 20.20 | 20.77 | 19.91 | 20.76 | 0 | +0.66(+3.28%) |
Jul 15, 2013 | 20.20 | 20.29 | 20.00 | 20.10 | 0 | -0.04(-0.20%) |
Jul 12, 2013 | 19.89 | 20.24 | 19.79 | 20.14 | 0 | +0.21(+1.05%) |
Jul 11, 2013 | 20.04 | 20.08 | 19.90 | 19.93 | 0 | -0.04(-0.20%) |
Jul 10, 2013 | 20.00 | 20.09 | 19.84 | 19.97 | 0 | -0.01(-0.05%) |
Jul 09, 2013 | 19.95 | 20.00 | 19.85 | 19.98 | 0 | +0.05(+0.25%) |
Jul 08, 2013 | 20.00 | 20.00 | 19.58 | 19.93 | 309,863 | +0.02(+0.10%) |
Jul 05, 2013 | 19.94 | 19.95 | 19.65 | 19.91 | 0 | +0.26(+1.32%) |
Jul 03, 2013 | 19.57 | 19.74 | 19.48 | 19.65 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.40 | 19.69 | 19.21 | 19.63 | 0 | +0.51(+2.67%) |
Jul 01, 2013 | 18.67 | 19.19 | 18.67 | 19.12 | 0 | +0.58(+3.13%) |
Jun 28, 2013 | 18.50 | 18.68 | 18.44 | 18.54 | 811,922 | +0.37(+2.04%) |
Jun 26, 2013 | 18.54 | 18.54 | 17.87 | 18.17 | 0 | -0.26(-1.44%) |
Jun 25, 2013 | 18.26 | 18.67 | 18.08 | 18.43 | 0 | +0.30(+1.68%) |
Jun 24, 2013 | 18.26 | 18.35 | 18.13 | 18.13 | 0 | -0.34(-1.84%) |
Jun 21, 2013 | 18.31 | 18.61 | 18.25 | 18.47 | 416,273 | +0.16(+0.87%) |
Jun 20, 2013 | 18.65 | 18.65 | 18.25 | 18.31 | 0 | -0.55(-2.92%) |
Jun 19, 2013 | 19.08 | 19.08 | 18.75 | 18.86 | 0 | -0.25(-1.31%) |
Jun 18, 2013 | 18.55 | 19.14 | 18.40 | 19.11 | 0 | +0.57(+3.07%) |
Jun 17, 2013 | 18.55 | 18.74 | 18.43 | 18.54 | 0 | +0.18(+0.98%) |
Jun 14, 2013 | 18.40 | 18.60 | 18.23 | 18.36 | 0 | -0.04(-0.22%) |
Jun 13, 2013 | 18.18 | 18.50 | 17.93 | 18.40 | 336,708 | +0.52(+2.91%) |
Jun 12, 2013 | 18.34 | 18.34 | 17.81 | 17.88 | 166,877 | -0.36(-1.97%) |
Jun 11, 2013 | 18.23 | 18.41 | 18.00 | 18.24 | 289,289 | -0.19(-1.03%) |
Jun 10, 2013 | 18.22 | 18.49 | 17.97 | 18.43 | 0 | +0.32(+1.77%) |
Jun 07, 2013 | 18.57 | 18.61 | 17.97 | 18.11 | 0 | -0.34(-1.84%) |
Jun 06, 2013 | 17.79 | 18.46 | 17.77 | 18.45 | 478,187 | +0.69(+3.89%) |
Jun 05, 2013 | 17.94 | 18.19 | 17.70 | 17.76 | 0 | -0.18(-1.00%) |
Jun 04, 2013 | 18.28 | 18.32 | 17.74 | 17.94 | 0 | -0.27(-1.48%) |
Jun 03, 2013 | 18.26 | 18.36 | 17.75 | 18.21 | 526,131 | -0.04(-0.22%) |
May 31, 2013 | 18.50 | 18.74 | 18.22 | 18.25 | 283,010 | -0.40(-2.14%) |
May 30, 2013 | 18.56 | 18.72 | 18.24 | 18.65 | 377,071 | +0.02(+0.11%) |
May 29, 2013 | 18.18 | 18.92 | 18.14 | 18.63 | 532,264 | +0.30(+1.64%) |
May 28, 2013 | 18.30 | 18.80 | 18.20 | 18.33 | 443,898 | +0.34(+1.89%) |
May 24, 2013 | 17.62 | 18.05 | 17.55 | 17.99 | 0 | +0.32(+1.81%) |
May 23, 2013 | 17.49 | 17.82 | 17.38 | 17.67 | 0 | -0.03(-0.17%) |
May 22, 2013 | 17.93 | 18.23 | 17.50 | 17.70 | 0 | -0.29(-1.61%) |
May 21, 2013 | 18.02 | 18.30 | 17.81 | 17.99 | 0 | -0.07(-0.39%) |
May 20, 2013 | 18.00 | 18.10 | 17.77 | 18.06 | 0 | -0.04(-0.22%) |
May 17, 2013 | 18.12 | 18.24 | 17.98 | 18.10 | 0 | +0.11(+0.61%) |
May 16, 2013 | 17.84 | 18.24 | 17.68 | 17.99 | 364,608 | +0.16(+0.90%) |
May 15, 2013 | 17.57 | 17.98 | 17.57 | 17.83 | 0 | -0.18(-1.00%) |
May 13, 2013 | 18.71 | 18.73 | 17.97 | 18.01 | 0 | -0.80(-4.25%) |
May 10, 2013 | 17.89 | 18.84 | 17.89 | 18.81 | 0 | +1.00(+5.61%) |
May 09, 2013 | 18.09 | 18.35 | 17.80 | 17.81 | 0 | -0.27(-1.49%) |
May 08, 2013 | 17.60 | 18.08 | 17.60 | 18.08 | 0 | +0.36(+2.03%) |
May 07, 2013 | 17.90 | 18.10 | 17.60 | 17.72 | 0 | -0.22(-1.23%) |
May 06, 2013 | 17.66 | 18.12 | 17.33 | 17.94 | 0 | +0.18(+1.01%) |
May 03, 2013 | 17.00 | 18.08 | 14.67 | 17.76 | 0 | +3.09(+21.06%) |
May 02, 2013 | 14.78 | 14.90 | 14.66 | 14.67 | 623,044 | +0.11(+0.76%) |
May 01, 2013 | 14.80 | 14.92 | 14.52 | 14.56 | 357,337 | -0.21(-1.42%) |
Apr 30, 2013 | 14.80 | 14.98 | 14.64 | 14.77 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.81 | 14.82 | 14.70 | 14.77 | 293,156 | -0.02(-0.14%) |
Apr 26, 2013 | 14.75 | 14.85 | 14.77 | 14.79 | 326,076 | -0.04(-0.27%) |
Apr 25, 2013 | 15.39 | 15.41 | 14.74 | 14.83 | 0 | -0.58(-3.76%) |
Apr 24, 2013 | 14.78 | 15.43 | 14.78 | 15.41 | 457,062 | +0.61(+4.09%) |
Apr 23, 2013 | 14.54 | 14.83 | 14.50 | 14.80 | 405,275 | +0.32(+2.24%) |
Apr 22, 2013 | 14.47 | 14.53 | 14.30 | 14.48 | 549,517 | -0.01(-0.07%) |
Apr 19, 2013 | 14.40 | 14.66 | 14.25 | 14.49 | 427,794 | +0.04(+0.28%) |
Apr 18, 2013 | 14.58 | 14.75 | 14.37 | 14.45 | 571,385 | -0.30(-2.03%) |
Apr 17, 2013 | 14.77 | 14.87 | 14.56 | 14.75 | 392,105 | -0.17(-1.14%) |
Apr 16, 2013 | 14.89 | 14.95 | 14.59 | 14.92 | 404,569 | +0.11(+0.74%) |
Apr 15, 2013 | 15.06 | 15.07 | 14.70 | 14.81 | 412,536 | -0.32(-2.12%) |
Apr 12, 2013 | 15.13 | 15.18 | 14.86 | 15.13 | 283,878 | -0.12(-0.82%) |
Apr 11, 2013 | 15.50 | 15.53 | 15.20 | 15.26 | 232,999 | -0.25(-1.64%) |
Apr 10, 2013 | 15.13 | 15.56 | 15.02 | 15.51 | 338,175 | +0.46(+3.06%) |
Apr 09, 2013 | 15.10 | 15.19 | 14.96 | 15.05 | 765,695 | -0.04(-0.27%) |
Apr 08, 2013 | 15.30 | 15.44 | 15.07 | 15.09 | 327,777 | -0.20(-1.31%) |
Apr 05, 2013 | 14.96 | 15.31 | 14.88 | 15.29 | 325,170 | +0.07(+0.46%) |
Apr 04, 2013 | 15.25 | 15.35 | 15.11 | 15.22 | 278,256 | -0.05(-0.33%) |
Apr 03, 2013 | 15.44 | 15.63 | 15.20 | 15.27 | 316,398 | -0.17(-1.07%) |
Apr 02, 2013 | 15.50 | 15.77 | 15.34 | 15.44 | 326,326 | -0.04(-0.29%) |
Apr 01, 2013 | 15.44 | 15.52 | 15.20 | 15.48 | 484,615 | +0.00(+0.00%) |
Mar 28, 2013 | 15.55 | 15.60 | 15.46 | 15.48 | 354,504 | -0.01(-0.06%) |
Mar 27, 2013 | 15.34 | 15.52 | 15.16 | 15.49 | 477,542 | +0.01(+0.06%) |
Mar 26, 2013 | 15.61 | 15.71 | 15.29 | 15.48 | 207,859 | -0.08(-0.51%) |
Mar 25, 2013 | 15.58 | 15.71 | 15.46 | 15.56 | 234,499 | +0.00(+0.00%) |
Mar 22, 2013 | 15.55 | 15.64 | 15.38 | 15.56 | 317,480 | +0.05(+0.32%) |
Mar 21, 2013 | 15.56 | 15.65 | 15.43 | 15.51 | 276,414 | -0.19(-1.21%) |
Mar 20, 2013 | 15.60 | 15.87 | 15.52 | 15.70 | 526,679 | +0.17(+1.09%) |
Mar 19, 2013 | 15.59 | 15.70 | 15.30 | 15.53 | 348,387 | -0.06(-0.38%) |
Mar 18, 2013 | 15.62 | 15.75 | 15.39 | 15.59 | 553,180 | -0.26(-1.64%) |
Mar 15, 2013 | 15.85 | 16.10 | 15.73 | 15.85 | 711,412 | +0.04(+0.25%) |
Mar 14, 2013 | 15.69 | 15.92 | 15.43 | 15.81 | 1,039,761 | +0.10(+0.64%) |
Mar 13, 2013 | 15.24 | 15.75 | 15.24 | 15.71 | 1,817,672 | +0.52(+3.42%) |
Mar 12, 2013 | 15.30 | 15.36 | 14.93 | 15.19 | 3,979,876 | -0.28(-1.81%) |
Mar 11, 2013 | 16.16 | 16.16 | 15.05 | 15.47 | 2,779,000 | -1.02(-6.19%) |
Mar 08, 2013 | 15.98 | 16.58 | 15.85 | 16.49 | 454,502 | +0.53(+3.32%) |
Mar 07, 2013 | 15.76 | 15.99 | 15.65 | 15.96 | 248,092 | +0.17(+1.08%) |
Mar 06, 2013 | 15.81 | 15.89 | 15.66 | 15.79 | 121,196 | +0.06(+0.38%) |
Mar 05, 2013 | 15.69 | 15.89 | 15.65 | 15.73 | 198,509 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.76 | 15.42 | 15.55 | 500,877 | +0.02(+0.13%) |
Mar 01, 2013 | 15.42 | 15.58 | 15.31 | 15.53 | 279,633 | +0.03(+0.19%) |
Feb 28, 2013 | 15.55 | 15.59 | 15.48 | 15.50 | 340,727 | -0.07(-0.45%) |
Feb 27, 2013 | 15.49 | 15.76 | 15.49 | 15.57 | 156,832 | +0.04(+0.26%) |
Feb 26, 2013 | 15.48 | 15.62 | 15.29 | 15.53 | 212,670 | -0.49(-3.06%) |
Feb 22, 2013 | 15.90 | 16.05 | 15.73 | 16.02 | 168,225 | +0.22(+1.39%) |
Feb 21, 2013 | 16.00 | 16.19 | 15.76 | 15.80 | 443,778 | -0.23(-1.43%) |
Feb 20, 2013 | 16.00 | 16.17 | 15.81 | 16.03 | 696,954 | -0.01(-0.06%) |
Feb 19, 2013 | 16.45 | 16.45 | 15.94 | 16.04 | 964,702 | -0.52(-3.14%) |
Feb 15, 2013 | 15.79 | 16.65 | 15.78 | 16.56 | 711,032 | +0.86(+5.48%) |
Feb 14, 2013 | 15.01 | 15.77 | 14.80 | 15.70 | 1,268,594 | +0.59(+3.90%) |
Feb 13, 2013 | 14.82 | 15.18 | 14.75 | 15.11 | 477,320 | +0.21(+1.41%) |
Feb 12, 2013 | 14.97 | 15.05 | 14.78 | 14.90 | 296,141 | -0.04(-0.27%) |
Feb 11, 2013 | 14.39 | 14.99 | 14.37 | 14.94 | 556,584 | +0.50(+3.46%) |
Feb 08, 2013 | 14.62 | 14.74 | 14.43 | 14.44 | 362,326 | -0.12(-0.82%) |
Feb 07, 2013 | 14.83 | 14.83 | 14.49 | 14.56 | 421,232 | -0.27(-1.82%) |
Feb 06, 2013 | 14.62 | 14.91 | 14.61 | 14.83 | 167,199 | +0.08(+0.54%) |
Feb 04, 2013 | 14.68 | 14.92 | 14.53 | 14.75 | 534,539 | -0.26(-1.73%) |
Feb 01, 2013 | 14.91 | 15.16 | 14.89 | 15.01 | 583,006 | +0.15(+1.01%) |
Jan 31, 2013 | 14.90 | 14.96 | 14.73 | 14.86 | 373,691 | -0.01(-0.07%) |
Jan 30, 2013 | 15.09 | 15.16 | 14.79 | 14.87 | 598,883 | -0.26(-1.72%) |
Jan 29, 2013 | 14.91 | 15.15 | 14.85 | 15.13 | 523,743 | +0.21(+1.41%) |
Jan 28, 2013 | 14.74 | 14.97 | 14.59 | 14.92 | 588,343 | +0.27(+1.84%) |
Jan 25, 2013 | 14.76 | 14.76 | 14.50 | 14.65 | 776,564 | +0.02(+0.14%) |
Jan 24, 2013 | 14.90 | 14.93 | 14.52 | 14.63 | 920,462 | -0.31(-2.07%) |
Jan 23, 2013 | 15.57 | 15.65 | 14.85 | 14.94 | 773,269 | -0.59(-3.80%) |
Jan 22, 2013 | 15.48 | 15.60 | 15.38 | 15.53 | 327,581 | +0.13(+0.84%) |
Jan 18, 2013 | 15.65 | 15.75 | 15.38 | 15.40 | 271,677 | -0.25(-1.60%) |
Jan 17, 2013 | 15.65 | 15.90 | 15.62 | 15.65 | 152,811 | +0.11(+0.71%) |
Jan 16, 2013 | 15.67 | 16.00 | 15.48 | 15.54 | 392,679 | -0.22(-1.40%) |
Jan 15, 2013 | 15.77 | 16.01 | 15.56 | 15.76 | 221,364 | -0.14(-0.88%) |
Jan 14, 2013 | 16.00 | 16.19 | 15.81 | 15.90 | 195,106 | -0.16(-1.00%) |
Jan 11, 2013 | 16.16 | 16.20 | 15.92 | 16.06 | 265,019 | -0.05(-0.31%) |
Jan 10, 2013 | 16.36 | 16.39 | 15.95 | 16.11 | 297,955 | -0.20(-1.23%) |
Jan 09, 2013 | 16.15 | 16.49 | 16.01 | 16.31 | 644,070 | +0.11(+0.68%) |
Jan 08, 2013 | 15.98 | 16.22 | 15.74 | 16.20 | 585,177 | +0.24(+1.50%) |
Jan 07, 2013 | 15.72 | 16.04 | 15.72 | 15.96 | 551,654 | +0.07(+0.44%) |
Jan 04, 2013 | 15.91 | 16.02 | 15.56 | 15.89 | 269,897 | +0.10(+0.63%) |
Jan 03, 2013 | 16.12 | 16.15 | 15.71 | 15.79 | 253,938 | -0.35(-2.17%) |