Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.95 | 26.28 | 25.78 | 26.10 | 0 | -0.08(-0.32%) |
Sep 27, 2013 | 25.88 | 26.27 | 24.63 | 26.19 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 25.98 | 26.31 | 25.83 | 26.17 | 19,496 | +0.16(+0.61%) |
Sep 25, 2013 | 25.54 | 26.31 | 25.54 | 26.01 | 35,932 | +0.40(+1.58%) |
Sep 24, 2013 | 25.60 | 26.08 | 25.35 | 25.61 | 33,419 | +0.00(+0.00%) |
Sep 23, 2013 | 25.40 | 25.98 | 25.28 | 25.61 | 20,734 | +0.18(+0.70%) |
Sep 20, 2013 | 25.10 | 25.70 | 24.74 | 25.43 | 0 | +0.38(+1.50%) |
Sep 19, 2013 | 25.36 | 25.37 | 24.89 | 25.05 | 0 | -0.25(-1.00%) |
Sep 18, 2013 | 25.04 | 25.31 | 24.67 | 25.31 | 33,834 | +0.19(+0.75%) |
Sep 17, 2013 | 25.08 | 25.41 | 24.91 | 25.12 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 24.81 | 25.46 | 24.95 | 25.04 | 0 | +0.23(+0.95%) |
Sep 13, 2013 | 25.01 | 25.01 | 24.48 | 24.81 | 0 | -0.16(-0.64%) |
Sep 12, 2013 | 25.66 | 25.66 | 24.94 | 24.97 | 23,888 | -0.66(-2.57%) |
Sep 11, 2013 | 25.41 | 25.92 | 24.67 | 25.63 | 0 | +0.22(+0.85%) |
Sep 10, 2013 | 26.05 | 26.29 | 25.17 | 25.41 | 23,528 | -0.23(-0.88%) |
Sep 09, 2013 | 24.93 | 25.81 | 24.62 | 25.64 | 0 | +0.90(+3.65%) |
Sep 06, 2013 | 25.08 | 25.08 | 24.52 | 24.73 | 0 | -0.18(-0.72%) |
Sep 05, 2013 | 24.75 | 25.18 | 24.71 | 24.91 | 0 | +0.23(+0.95%) |
Sep 04, 2013 | 24.34 | 24.90 | 24.25 | 24.68 | 0 | +0.27(+1.12%) |
Sep 03, 2013 | 24.74 | 25.09 | 24.07 | 24.40 | 31,222 | -0.01(-0.04%) |
Aug 30, 2013 | 24.63 | 24.88 | 24.20 | 24.41 | 0 | -0.23(-0.95%) |
Aug 29, 2013 | 24.99 | 25.27 | 24.26 | 24.65 | 23,688 | -0.32(-1.28%) |
Aug 28, 2013 | 24.30 | 25.10 | 24.05 | 24.97 | 0 | +0.51(+2.07%) |
Aug 27, 2013 | 25.08 | 25.54 | 24.33 | 24.46 | 31,439 | -1.11(-4.33%) |
Aug 26, 2013 | 26.04 | 26.32 | 25.45 | 25.57 | 0 | -0.51(-1.94%) |
Aug 23, 2013 | 26.14 | 26.30 | 25.54 | 26.08 | 0 | -0.08(-0.32%) |
Aug 22, 2013 | 25.26 | 26.34 | 25.26 | 26.16 | 18,968 | +1.02(+4.07%) |
Aug 21, 2013 | 25.89 | 25.89 | 24.74 | 25.14 | 0 | -0.71(-2.76%) |
Aug 20, 2013 | 25.91 | 26.48 | 25.69 | 25.85 | 24,951 | +0.12(+0.47%) |
Aug 19, 2013 | 26.21 | 26.54 | 25.55 | 25.73 | 31,970 | -0.32(-1.23%) |
Aug 16, 2013 | 25.87 | 26.51 | 25.76 | 26.05 | 0 | +0.05(+0.18%) |
Aug 15, 2013 | 25.93 | 26.44 | 25.67 | 26.00 | 28,961 | -0.44(-1.67%) |
Aug 14, 2013 | 26.29 | 26.63 | 26.13 | 26.44 | 60,326 | +0.15(+0.57%) |
Aug 13, 2013 | 26.97 | 26.97 | 26.04 | 26.29 | 43,789 | -0.64(-2.37%) |
Aug 12, 2013 | 26.06 | 27.68 | 25.38 | 26.93 | 112,399 | +0.21(+0.77%) |
Aug 09, 2013 | 24.08 | 27.12 | 23.92 | 26.72 | 154,299 | +2.28(+9.34%) |
Aug 08, 2013 | 25.77 | 26.42 | 24.18 | 24.44 | 123,478 | -1.09(-4.27%) |
Aug 07, 2013 | 25.56 | 25.98 | 25.11 | 25.53 | 44,536 | -0.10(-0.40%) |
Aug 06, 2013 | 26.42 | 26.42 | 25.44 | 25.63 | 51,619 | -0.80(-3.02%) |
Aug 05, 2013 | 26.40 | 26.48 | 26.18 | 26.43 | 39,307 | +0.02(+0.07%) |
Aug 02, 2013 | 26.18 | 26.50 | 26.15 | 26.41 | 30,807 | +0.15(+0.57%) |
Aug 01, 2013 | 26.54 | 26.58 | 26.20 | 26.26 | 32,478 | +0.11(+0.43%) |
Jul 31, 2013 | 26.44 | 26.75 | 26.13 | 26.15 | 0 | -0.25(-0.96%) |
Jul 30, 2013 | 26.55 | 26.79 | 26.19 | 26.40 | 0 | +0.07(+0.25%) |
Jul 29, 2013 | 26.71 | 26.76 | 25.92 | 26.34 | 0 | -0.38(-1.41%) |
Jul 26, 2013 | 26.40 | 26.80 | 26.40 | 26.71 | 0 | +0.03(+0.11%) |
Jul 25, 2013 | 26.52 | 26.86 | 26.40 | 26.69 | 0 | +0.23(+0.89%) |
Jul 24, 2013 | 26.78 | 26.86 | 26.36 | 26.45 | 0 | -0.21(-0.78%) |
Jul 23, 2013 | 26.57 | 26.79 | 26.45 | 26.66 | 0 | +0.28(+1.07%) |
Jul 22, 2013 | 26.46 | 26.98 | 25.43 | 26.38 | 0 | +0.96(+3.77%) |
Jul 19, 2013 | 25.23 | 25.48 | 24.88 | 25.42 | 0 | +0.09(+0.37%) |
Jul 18, 2013 | 25.16 | 25.69 | 25.04 | 25.32 | 0 | +0.02(+0.07%) |
Jul 17, 2013 | 25.58 | 25.95 | 25.16 | 25.31 | 158,760 | -0.13(-0.52%) |
Jul 16, 2013 | 25.56 | 25.63 | 25.19 | 25.44 | 0 | +0.12(+0.48%) |
Jul 15, 2013 | 25.60 | 25.63 | 25.19 | 25.32 | 0 | -0.06(-0.22%) |
Jul 12, 2013 | 25.54 | 25.70 | 25.23 | 25.37 | 0 | -0.14(-0.55%) |
Jul 11, 2013 | 24.88 | 25.73 | 24.87 | 25.51 | 0 | +0.96(+3.90%) |
Jul 10, 2013 | 24.39 | 24.88 | 24.37 | 24.55 | 0 | +0.25(+1.04%) |
Jul 09, 2013 | 23.78 | 24.43 | 23.69 | 24.30 | 0 | +0.61(+2.58%) |
Jul 08, 2013 | 24.18 | 24.42 | 23.62 | 23.69 | 85,846 | -0.30(-1.25%) |
Jul 05, 2013 | 23.61 | 24.41 | 23.47 | 23.99 | 0 | +0.47(+2.00%) |
Jul 03, 2013 | 23.30 | 23.56 | 23.18 | 23.52 | 0 | +0.07(+0.28%) |
Jul 02, 2013 | 23.40 | 23.63 | 22.97 | 23.46 | 0 | +0.18(+0.77%) |
Jul 01, 2013 | 23.22 | 23.78 | 23.11 | 23.28 | 0 | +0.27(+1.18%) |
Jun 28, 2013 | 22.76 | 23.32 | 22.60 | 23.01 | 246,804 | +0.08(+0.37%) |
Jun 27, 2013 | 22.62 | 23.05 | 22.62 | 22.92 | 0 | +0.41(+1.84%) |
Jun 26, 2013 | 22.39 | 22.81 | 22.10 | 22.51 | 0 | +0.23(+1.01%) |
Jun 25, 2013 | 21.63 | 22.39 | 21.49 | 22.28 | 0 | +0.63(+2.91%) |
Jun 24, 2013 | 22.40 | 22.75 | 21.40 | 21.65 | 0 | -1.22(-5.34%) |
Jun 21, 2013 | 23.01 | 23.04 | 22.64 | 22.87 | 137,045 | -0.07(-0.31%) |
Jun 20, 2013 | 23.30 | 23.45 | 22.86 | 22.94 | 0 | -0.77(-3.27%) |
Jun 19, 2013 | 23.62 | 23.83 | 23.37 | 23.72 | 0 | -0.11(-0.47%) |
Jun 18, 2013 | 23.50 | 24.16 | 23.43 | 23.83 | 0 | +0.32(+1.36%) |
Jun 17, 2013 | 23.46 | 23.64 | 23.29 | 23.51 | 0 | +0.41(+1.79%) |
Jun 14, 2013 | 23.48 | 23.60 | 22.92 | 23.10 | 0 | -0.55(-2.34%) |
Jun 13, 2013 | 22.83 | 23.76 | 22.65 | 23.65 | 58,936 | +0.74(+3.24%) |
Jun 12, 2013 | 23.50 | 23.57 | 22.76 | 22.91 | 54,179 | -0.30(-1.29%) |
Jun 11, 2013 | 23.47 | 23.87 | 23.07 | 23.21 | 70,305 | -0.68(-2.83%) |
Jun 10, 2013 | 24.31 | 24.31 | 23.78 | 23.89 | 0 | -0.25(-1.05%) |
Jun 07, 2013 | 24.24 | 24.34 | 23.50 | 24.14 | 0 | -0.03(-0.12%) |
Jun 06, 2013 | 23.80 | 24.28 | 23.29 | 24.17 | 68,165 | +0.47(+1.98%) |
Jun 05, 2013 | 24.53 | 24.55 | 23.62 | 23.70 | 0 | -0.91(-3.70%) |
Jun 04, 2013 | 24.25 | 24.67 | 23.95 | 24.61 | 0 | +0.30(+1.24%) |
Jun 03, 2013 | 23.96 | 24.56 | 23.59 | 24.31 | 94,297 | +0.53(+2.21%) |
May 31, 2013 | 24.07 | 24.59 | 23.55 | 23.78 | 50,457 | -0.48(-1.97%) |
May 30, 2013 | 24.25 | 24.58 | 23.97 | 24.26 | 65,984 | -0.01(-0.04%) |
May 29, 2013 | 24.70 | 25.00 | 23.94 | 24.27 | 70,170 | -0.71(-2.85%) |
May 28, 2013 | 24.77 | 25.17 | 24.53 | 24.99 | 54,891 | +0.73(+3.02%) |
May 24, 2013 | 23.69 | 24.36 | 23.69 | 24.25 | 0 | +0.33(+1.37%) |
May 23, 2013 | 23.44 | 24.04 | 23.29 | 23.93 | 0 | +0.31(+1.31%) |
May 22, 2013 | 23.83 | 24.36 | 23.36 | 23.62 | 0 | -0.06(-0.24%) |
May 21, 2013 | 23.60 | 23.81 | 23.31 | 23.67 | 0 | +0.08(+0.32%) |
May 20, 2013 | 23.44 | 23.69 | 22.99 | 23.60 | 0 | +0.16(+0.68%) |
May 17, 2013 | 22.52 | 23.44 | 22.47 | 23.44 | 0 | +0.95(+4.21%) |
May 16, 2013 | 22.56 | 22.97 | 22.10 | 22.49 | 59,337 | -0.18(-0.79%) |
May 15, 2013 | 22.74 | 22.75 | 22.05 | 22.67 | 0 | +0.02(+0.08%) |
May 13, 2013 | 23.08 | 23.21 | 22.42 | 22.65 | 0 | -0.60(-2.58%) |
May 10, 2013 | 21.85 | 23.33 | 21.85 | 23.25 | 0 | +1.59(+7.32%) |
May 09, 2013 | 21.73 | 22.21 | 21.30 | 21.66 | 0 | -0.23(-1.07%) |
May 08, 2013 | 22.33 | 22.41 | 21.49 | 21.90 | 0 | -0.43(-1.93%) |
May 07, 2013 | 21.52 | 23.55 | 21.52 | 22.33 | 0 | +1.28(+6.06%) |
May 06, 2013 | 20.92 | 21.30 | 20.75 | 21.05 | 0 | +0.11(+0.54%) |
May 03, 2013 | 19.14 | 21.56 | 19.14 | 20.94 | 0 | +2.41(+13.01%) |
May 02, 2013 | 18.68 | 19.40 | 18.52 | 18.53 | 0 | -0.09(-0.50%) |
May 01, 2013 | 18.68 | 19.02 | 18.33 | 18.62 | 54,264 | -0.14(-0.75%) |
Apr 30, 2013 | 19.01 | 19.23 | 18.69 | 18.77 | 0 | -0.15(-0.79%) |
Apr 29, 2013 | 18.86 | 19.15 | 18.54 | 18.92 | 29,614 | +0.22(+1.15%) |
Apr 26, 2013 | 18.77 | 18.93 | 18.57 | 18.70 | 52,714 | -0.23(-1.24%) |
Apr 25, 2013 | 19.68 | 19.96 | 18.93 | 18.93 | 36,973 | -0.68(-3.45%) |
Apr 24, 2013 | 18.62 | 19.64 | 18.62 | 19.61 | 30,461 | +0.96(+5.13%) |
Apr 23, 2013 | 18.77 | 19.32 | 18.61 | 18.65 | 107,726 | -0.05(-0.25%) |
Apr 22, 2013 | 18.78 | 18.82 | 18.33 | 18.70 | 45,589 | -0.07(-0.35%) |
Apr 19, 2013 | 18.78 | 19.22 | 18.67 | 18.77 | 75,581 | +0.03(+0.15%) |
Apr 18, 2013 | 18.78 | 19.23 | 18.62 | 18.74 | 74,733 | -0.10(-0.55%) |
Apr 17, 2013 | 18.95 | 18.95 | 18.62 | 18.84 | 65,580 | -0.38(-1.95%) |
Apr 16, 2013 | 19.68 | 19.83 | 19.01 | 19.22 | 59,321 | -0.37(-1.87%) |
Apr 15, 2013 | 20.20 | 20.37 | 19.26 | 19.58 | 61,217 | -0.96(-4.66%) |
Apr 12, 2013 | 20.71 | 21.00 | 20.14 | 20.54 | 68,895 | -0.66(-3.10%) |
Apr 11, 2013 | 21.39 | 21.39 | 20.90 | 21.20 | 28,100 | -0.23(-1.05%) |
Apr 10, 2013 | 21.15 | 21.51 | 21.08 | 21.42 | 32,955 | +0.27(+1.29%) |
Apr 09, 2013 | 20.49 | 21.49 | 20.49 | 21.15 | 71,278 | +0.61(+2.97%) |
Apr 08, 2013 | 20.86 | 20.94 | 20.29 | 20.54 | 56,263 | -0.34(-1.62%) |
Apr 05, 2013 | 20.65 | 21.22 | 20.64 | 20.88 | 87,034 | -0.29(-1.37%) |
Apr 04, 2013 | 21.03 | 21.28 | 20.86 | 21.17 | 35,673 | +0.18(+0.85%) |
Apr 03, 2013 | 21.46 | 21.69 | 20.90 | 20.99 | 84,196 | -0.53(-2.44%) |
Apr 02, 2013 | 21.78 | 22.56 | 21.40 | 21.51 | 106,031 | -0.15(-0.69%) |
Apr 01, 2013 | 22.42 | 22.42 | 21.44 | 21.66 | 62,612 | -0.76(-3.39%) |
Mar 28, 2013 | 22.99 | 22.99 | 22.26 | 22.42 | 74,161 | -0.64(-2.77%) |
Mar 27, 2013 | 22.81 | 23.26 | 22.63 | 23.06 | 49,011 | +0.25(+1.11%) |
Mar 26, 2013 | 22.60 | 22.87 | 22.43 | 22.81 | 43,171 | +0.61(+2.75%) |
Mar 25, 2013 | 22.32 | 22.32 | 21.95 | 22.20 | 62,923 | +0.13(+0.60%) |
Mar 22, 2013 | 22.81 | 22.82 | 22.02 | 22.07 | 71,712 | -0.68(-3.01%) |
Mar 21, 2013 | 23.46 | 23.70 | 22.65 | 22.75 | 57,093 | -1.02(-4.30%) |
Mar 20, 2013 | 23.18 | 23.82 | 23.18 | 23.78 | 46,105 | +0.40(+1.73%) |
Mar 19, 2013 | 22.31 | 23.46 | 22.29 | 23.37 | 101,444 | +0.45(+1.96%) |
Mar 18, 2013 | 22.80 | 23.04 | 22.36 | 22.92 | 92,085 | -0.11(-0.49%) |
Mar 15, 2013 | 22.61 | 23.23 | 22.15 | 23.03 | 154,003 | +1.18(+5.41%) |
Mar 14, 2013 | 21.51 | 22.07 | 20.88 | 21.85 | 86,217 | +0.29(+1.35%) |
Mar 13, 2013 | 21.30 | 21.68 | 21.02 | 21.56 | 49,548 | +0.40(+1.91%) |
Mar 12, 2013 | 20.98 | 21.34 | 20.85 | 21.16 | 55,038 | +0.25(+1.21%) |
Mar 11, 2013 | 20.84 | 20.99 | 20.25 | 20.90 | 35,431 | +0.19(+0.91%) |
Mar 08, 2013 | 20.33 | 20.83 | 20.18 | 20.72 | 35,765 | +0.60(+2.99%) |
Mar 07, 2013 | 20.35 | 20.50 | 19.86 | 20.12 | 31,622 | -0.24(-1.20%) |
Mar 06, 2013 | 19.91 | 20.44 | 19.72 | 20.36 | 48,145 | +0.66(+3.33%) |
Mar 05, 2013 | 19.08 | 19.86 | 19.07 | 19.70 | 101,059 | +0.62(+3.25%) |
Mar 04, 2013 | 19.09 | 19.23 | 18.89 | 19.08 | 55,506 | -0.23(-1.17%) |
Mar 01, 2013 | 19.12 | 19.53 | 19.12 | 19.31 | 31,534 | -0.08(-0.44%) |
Feb 28, 2013 | 19.44 | 19.52 | 19.09 | 19.39 | 59,024 | +0.20(+1.03%) |
Feb 27, 2013 | 18.89 | 19.77 | 18.89 | 19.20 | 56,843 | +0.45(+2.40%) |
Feb 26, 2013 | 18.79 | 19.19 | 18.67 | 18.75 | 34,775 | +0.03(+0.15%) |
Feb 25, 2013 | 19.22 | 19.62 | 18.60 | 18.72 | 83,280 | -0.27(-1.43%) |
Feb 22, 2013 | 18.70 | 20.40 | 18.52 | 18.99 | 98,206 | +0.72(+3.95%) |
Feb 21, 2013 | 18.99 | 18.99 | 17.36 | 18.27 | 140,544 | -0.93(-4.83%) |
Feb 20, 2013 | 20.18 | 20.25 | 19.10 | 19.20 | 104,880 | -1.05(-5.19%) |
Feb 19, 2013 | 20.20 | 20.65 | 20.11 | 20.25 | 93,012 | +0.09(+0.46%) |
Feb 15, 2013 | 20.14 | 20.16 | 19.62 | 20.15 | 59,144 | +0.69(+3.56%) |
Feb 14, 2013 | 19.22 | 19.65 | 19.06 | 19.46 | 35,883 | +0.18(+0.92%) |
Feb 13, 2013 | 19.57 | 19.57 | 19.15 | 19.28 | 16,755 | -0.30(-1.53%) |
Feb 12, 2013 | 19.40 | 19.68 | 19.26 | 19.58 | 13,647 | +0.28(+1.46%) |
Feb 11, 2013 | 19.20 | 19.39 | 18.95 | 19.30 | 14,682 | +0.06(+0.29%) |
Feb 08, 2013 | 19.24 | 19.50 | 19.22 | 19.24 | 18,391 | -0.03(-0.15%) |
Feb 07, 2013 | 19.95 | 20.22 | 18.84 | 19.27 | 32,475 | -0.79(-3.92%) |
Feb 06, 2013 | 19.22 | 20.49 | 19.22 | 20.06 | 60,205 | +0.57(+2.93%) |
Feb 04, 2013 | 19.68 | 20.02 | 19.42 | 19.49 | 51,351 | -0.39(-1.98%) |
Feb 01, 2013 | 19.77 | 20.20 | 19.45 | 19.88 | 41,994 | +0.19(+0.95%) |
Jan 31, 2013 | 19.43 | 19.79 | 19.39 | 19.69 | 31,309 | +0.30(+1.55%) |
Jan 30, 2013 | 20.03 | 20.06 | 19.22 | 19.39 | 56,111 | -0.71(-3.54%) |
Jan 29, 2013 | 19.68 | 20.24 | 19.68 | 20.11 | 42,376 | +0.38(+1.95%) |
Jan 28, 2013 | 19.70 | 20.16 | 19.27 | 19.72 | 40,349 | +0.17(+0.86%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.37 | 19.55 | 32,959 | -0.42(-2.11%) |
Jan 24, 2013 | 19.96 | 20.32 | 19.93 | 19.97 | 32,891 | +0.07(+0.38%) |
Jan 23, 2013 | 20.32 | 20.43 | 19.79 | 19.90 | 71,174 | -0.42(-2.08%) |
Jan 22, 2013 | 19.68 | 20.51 | 19.67 | 20.32 | 74,811 | +0.74(+3.78%) |
Jan 18, 2013 | 19.55 | 19.68 | 19.47 | 19.58 | 36,971 | -0.05(-0.24%) |
Jan 17, 2013 | 20.01 | 20.01 | 19.48 | 19.63 | 41,155 | -0.13(-0.66%) |
Jan 16, 2013 | 20.27 | 20.31 | 19.70 | 19.76 | 39,405 | -0.55(-2.72%) |
Jan 15, 2013 | 20.21 | 20.53 | 19.97 | 20.31 | 31,077 | -0.13(-0.64%) |
Jan 14, 2013 | 20.40 | 20.62 | 20.37 | 20.44 | 15,407 | +0.08(+0.37%) |
Jan 11, 2013 | 20.57 | 20.57 | 20.07 | 20.37 | 30,114 | -0.14(-0.69%) |
Jan 10, 2013 | 20.71 | 20.79 | 20.28 | 20.51 | 10,780 | -0.02(-0.09%) |
Jan 09, 2013 | 20.57 | 20.80 | 20.21 | 20.53 | 42,590 | +0.19(+0.92%) |
Jan 08, 2013 | 21.11 | 21.11 | 20.22 | 20.34 | 88,523 | -0.68(-3.25%) |
Jan 07, 2013 | 21.18 | 21.23 | 20.91 | 21.02 | 46,423 | -0.07(-0.31%) |
Jan 04, 2013 | 21.29 | 21.49 | 21.01 | 21.09 | 40,370 | -0.20(-0.92%) |
Jan 03, 2013 | 21.95 | 22.21 | 20.80 | 21.29 | 58,243 | -0.67(-3.07%) |
Jan 02, 2013 | 21.89 | 22.06 | 21.12 | 21.96 | 87,429 | +1.18(+5.68%) |
Dec 31, 2012 | 19.94 | 20.82 | 19.94 | 20.78 | 37,568 | +0.92(+4.62%) |
Dec 28, 2012 | 20.04 | 20.15 | 19.24 | 19.86 | 22,690 | -0.31(-1.53%) |
Dec 27, 2012 | 20.18 | 20.41 | 19.69 | 20.17 | 27,597 | -0.03(-0.14%) |
Dec 26, 2012 | 20.29 | 20.39 | 20.04 | 20.20 | 23,338 | -0.11(-0.55%) |
Dec 24, 2012 | 19.97 | 20.39 | 19.90 | 20.31 | 25,100 | +0.13(+0.65%) |
Dec 21, 2012 | 20.23 | 20.25 | 19.68 | 20.18 | 171,686 | -0.15(-0.74%) |
Dec 20, 2012 | 20.01 | 20.51 | 19.79 | 20.33 | 47,579 | +0.37(+1.83%) |
Dec 19, 2012 | 19.85 | 20.22 | 19.64 | 19.97 | 55,630 | +0.08(+0.42%) |
Dec 18, 2012 | 19.12 | 19.92 | 19.12 | 19.88 | 77,255 | +0.92(+4.84%) |
Dec 17, 2012 | 18.72 | 19.07 | 18.61 | 18.96 | 55,837 | +0.44(+2.38%) |
Dec 14, 2012 | 18.11 | 18.69 | 18.11 | 18.52 | 39,243 | +0.41(+2.28%) |
Dec 13, 2012 | 17.95 | 18.37 | 17.95 | 18.11 | 15,430 | +0.07(+0.36%) |
Dec 12, 2012 | 17.90 | 18.44 | 17.90 | 18.04 | 35,472 | +0.21(+1.16%) |
Dec 11, 2012 | 17.77 | 18.14 | 17.68 | 17.84 | 25,681 | +0.30(+1.71%) |
Dec 10, 2012 | 17.10 | 17.70 | 17.10 | 17.54 | 19,931 | +0.39(+2.30%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.98 | 17.14 | 18,196 | +0.04(+0.22%) |
Dec 06, 2012 | 17.47 | 17.47 | 16.97 | 17.11 | 57,145 | -0.22(-1.30%) |
Dec 05, 2012 | 18.14 | 18.14 | 17.27 | 17.33 | 82,713 | -0.62(-3.45%) |
Dec 04, 2012 | 18.36 | 18.62 | 17.60 | 17.95 | 50,412 | -0.58(-3.14%) |
Nov 30, 2012 | 18.53 | 18.89 | 18.39 | 18.53 | 49,603 | +0.14(+0.76%) |
Nov 29, 2012 | 17.81 | 18.63 | 17.72 | 18.39 | 42,908 | +0.68(+3.86%) |
Nov 28, 2012 | 17.23 | 17.74 | 17.19 | 17.71 | 31,937 | +0.48(+2.77%) |
Nov 27, 2012 | 17.56 | 17.56 | 17.18 | 17.23 | 79,957 | -0.25(-1.45%) |
Nov 26, 2012 | 17.29 | 17.54 | 17.13 | 17.48 | 25,408 | +0.13(+0.76%) |
Nov 23, 2012 | 17.09 | 17.35 | 16.89 | 17.35 | 17,164 | +0.32(+1.87%) |
Nov 21, 2012 | 16.69 | 17.08 | 16.53 | 17.03 | 39,484 | +0.46(+2.77%) |
Nov 20, 2012 | 16.75 | 17.06 | 16.40 | 16.57 | 43,633 | -0.33(-1.94%) |
Nov 19, 2012 | 16.11 | 17.00 | 16.11 | 16.90 | 49,960 | +1.12(+7.10%) |
Nov 16, 2012 | 15.92 | 16.18 | 15.55 | 15.78 | 66,942 | -0.17(-1.04%) |
Nov 15, 2012 | 16.61 | 16.61 | 15.57 | 15.95 | 37,707 | -0.60(-3.62%) |
Nov 14, 2012 | 16.85 | 16.97 | 16.53 | 16.55 | 32,824 | -0.30(-1.78%) |
Nov 13, 2012 | 16.89 | 16.98 | 16.84 | 16.84 | 19,979 | -0.17(-0.99%) |
Nov 12, 2012 | 16.94 | 17.08 | 16.85 | 17.01 | 26,699 | +0.14(+0.83%) |
Nov 09, 2012 | 16.23 | 17.21 | 16.17 | 16.87 | 86,269 | +0.49(+2.97%) |
Nov 08, 2012 | 17.32 | 17.32 | 16.17 | 16.39 | 148,771 | -0.96(-5.51%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.90 | 17.34 | 43,094 | -0.35(-1.96%) |
Nov 06, 2012 | 17.37 | 17.79 | 17.22 | 17.69 | 26,337 | +0.49(+2.83%) |
Nov 05, 2012 | 16.85 | 17.41 | 16.85 | 17.20 | 11,757 | +0.25(+1.49%) |
Nov 02, 2012 | 17.43 | 17.73 | 16.85 | 16.95 | 54,436 | -0.52(-2.95%) |
Nov 01, 2012 | 17.02 | 17.48 | 17.02 | 17.46 | 27,892 | +0.61(+3.61%) |
Oct 31, 2012 | 17.25 | 17.38 | 16.84 | 16.85 | 41,639 | -0.22(-1.32%) |
Oct 26, 2012 | 16.92 | 17.08 | 17.08 | 17.08 | 29,903 | +0.18(+1.05%) |
Oct 25, 2012 | 16.68 | 17.31 | 16.59 | 16.90 | 47,038 | +0.44(+2.67%) |
Oct 24, 2012 | 16.50 | 16.55 | 16.28 | 16.46 | 43,820 | +0.11(+0.69%) |
Oct 23, 2012 | 16.45 | 16.53 | 16.02 | 16.35 | 55,760 | -0.10(-0.63%) |
Oct 19, 2012 | 16.85 | 16.85 | 16.22 | 16.45 | 49,870 | -0.53(-3.14%) |
Oct 18, 2012 | 17.17 | 17.28 | 16.73 | 16.99 | 31,577 | -0.19(-1.09%) |
Oct 17, 2012 | 17.52 | 17.61 | 16.95 | 17.17 | 36,506 | -0.40(-2.29%) |
Oct 16, 2012 | 16.78 | 18.02 | 16.61 | 17.57 | 48,880 | +1.00(+6.04%) |
Oct 15, 2012 | 16.55 | 16.72 | 16.14 | 16.57 | 33,088 | +0.17(+1.03%) |
Oct 12, 2012 | 16.39 | 16.50 | 16.08 | 16.40 | 34,169 | +0.03(+0.17%) |
Oct 11, 2012 | 16.50 | 16.62 | 16.37 | 16.38 | 28,297 | -0.01(-0.06%) |
Oct 10, 2012 | 16.26 | 16.43 | 16.21 | 16.39 | 16,422 | +0.12(+0.75%) |
Oct 09, 2012 | 15.97 | 16.50 | 15.97 | 16.26 | 22,007 | +0.25(+1.58%) |
Oct 08, 2012 | 16.01 | 16.36 | 15.97 | 16.01 | 19,632 | -0.19(-1.16%) |
Oct 05, 2012 | 16.43 | 16.62 | 16.06 | 16.20 | 23,139 | -0.07(-0.46%) |
Oct 04, 2012 | 16.16 | 16.46 | 15.95 | 16.27 | 28,771 | +0.22(+1.34%) |
Oct 03, 2012 | 16.01 | 16.25 | 15.97 | 16.06 | 43,150 | +0.00(+0.00%) |
Oct 02, 2012 | 16.26 | 16.29 | 15.92 | 16.06 | 49,570 | -0.09(-0.58%) |