Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.32 | 37.32 | 36.21 | 36.30 | 218,652 | -1.12(-2.99%) |
Oct 30, 2013 | 38.15 | 38.48 | 37.03 | 37.42 | 121,379 | -0.65(-1.71%) |
Oct 29, 2013 | 37.39 | 38.07 | 37.39 | 38.07 | 180,930 | +0.91(+2.45%) |
Oct 28, 2013 | 37.21 | 37.37 | 36.51 | 37.16 | 183,860 | +0.03(+0.08%) |
Oct 25, 2013 | 38.37 | 38.67 | 37.00 | 37.13 | 178,454 | -1.08(-2.83%) |
Oct 24, 2013 | 37.75 | 38.70 | 37.47 | 38.21 | 134,598 | +0.63(+1.68%) |
Oct 23, 2013 | 36.83 | 37.66 | 36.41 | 37.58 | 149,779 | +0.66(+1.79%) |
Oct 22, 2013 | 36.50 | 37.31 | 36.40 | 36.92 | 248,852 | +0.58(+1.60%) |
Oct 21, 2013 | 36.20 | 37.18 | 36.20 | 36.34 | 239,058 | +0.39(+1.08%) |
Oct 18, 2013 | 35.81 | 37.07 | 35.47 | 35.95 | 330,124 | +0.51(+1.44%) |
Oct 17, 2013 | 35.46 | 35.50 | 34.98 | 35.44 | 138,833 | -0.16(-0.45%) |
Oct 16, 2013 | 34.92 | 35.95 | 34.74 | 35.60 | 181,240 | +1.02(+2.95%) |
Oct 15, 2013 | 35.44 | 35.73 | 34.42 | 34.58 | 266,968 | -0.80(-2.26%) |
Oct 14, 2013 | 33.73 | 35.88 | 33.13 | 35.38 | 484,458 | +1.38(+4.06%) |
Oct 11, 2013 | 32.17 | 36.25 | 32.05 | 34.00 | 4,243,293 | +4.42(+14.94%) |
Oct 10, 2013 | 29.03 | 29.58 | 28.81 | 29.58 | 284,093 | +0.96(+3.35%) |
Oct 09, 2013 | 29.43 | 29.43 | 28.25 | 28.62 | 346,721 | -0.87(-2.95%) |
Oct 08, 2013 | 31.16 | 31.25 | 29.26 | 29.49 | 324,266 | -1.67(-5.36%) |
Oct 07, 2013 | 31.77 | 31.91 | 31.11 | 31.16 | 62,408 | -0.73(-2.29%) |
Oct 04, 2013 | 31.91 | 32.29 | 31.82 | 31.89 | 57,687 | -0.07(-0.22%) |
Oct 03, 2013 | 31.60 | 32.13 | 31.07 | 31.96 | 156,607 | +0.35(+1.11%) |
Oct 02, 2013 | 31.39 | 31.86 | 31.29 | 31.61 | 53,966 | +0.07(+0.22%) |
Oct 01, 2013 | 31.05 | 31.55 | 30.76 | 31.54 | 98,747 | -0.22(-0.69%) |
Sep 27, 2013 | 31.49 | 31.86 | 31.24 | 31.76 | 72,756 | +0.04(+0.13%) |
Sep 26, 2013 | 31.34 | 31.75 | 31.12 | 31.72 | 147,786 | +0.49(+1.57%) |
Sep 25, 2013 | 31.07 | 31.53 | 30.99 | 31.23 | 124,235 | +0.24(+0.77%) |
Sep 24, 2013 | 30.27 | 31.23 | 30.22 | 30.99 | 131,446 | +0.09(+0.29%) |
Sep 23, 2013 | 31.00 | 31.17 | 30.12 | 30.90 | 119,180 | +0.01(+0.03%) |
Sep 20, 2013 | 31.19 | 31.32 | 30.87 | 30.89 | 173,263 | -0.13(-0.42%) |
Sep 19, 2013 | 31.09 | 31.24 | 30.94 | 31.02 | 177,890 | -0.12(-0.39%) |
Sep 18, 2013 | 31.00 | 31.53 | 30.80 | 31.14 | 160,781 | +0.31(+1.01%) |
Sep 17, 2013 | 30.31 | 30.85 | 30.05 | 30.83 | 151,042 | +0.61(+2.02%) |
Sep 16, 2013 | 30.75 | 30.86 | 30.16 | 30.22 | 152,354 | +0.01(+0.03%) |
Sep 13, 2013 | 30.24 | 30.83 | 29.65 | 30.21 | 173,299 | +0.16(+0.53%) |
Sep 12, 2013 | 31.06 | 31.30 | 30.03 | 30.05 | 184,002 | -0.94(-3.03%) |
Sep 11, 2013 | 30.12 | 31.57 | 30.12 | 30.99 | 281,116 | +0.94(+3.13%) |
Sep 10, 2013 | 28.55 | 30.60 | 28.55 | 30.05 | 470,649 | +1.67(+5.88%) |
Sep 09, 2013 | 28.00 | 28.39 | 27.69 | 28.38 | 132,732 | +0.40(+1.43%) |
Sep 06, 2013 | 28.21 | 28.36 | 27.55 | 27.98 | 128,942 | -0.11(-0.39%) |
Sep 05, 2013 | 28.13 | 28.35 | 27.90 | 28.09 | 167,929 | -0.09(-0.32%) |
Sep 04, 2013 | 28.32 | 29.20 | 28.07 | 28.18 | 235,186 | -0.17(-0.60%) |
Sep 03, 2013 | 27.98 | 28.61 | 27.22 | 28.35 | 154,576 | +0.72(+2.61%) |
Aug 30, 2013 | 28.13 | 28.13 | 27.11 | 27.63 | 198,850 | -0.43(-1.53%) |
Aug 29, 2013 | 26.95 | 28.24 | 26.91 | 28.06 | 184,372 | +1.16(+4.31%) |
Aug 28, 2013 | 27.39 | 27.39 | 25.68 | 26.90 | 293,985 | -0.62(-2.25%) |
Aug 27, 2013 | 27.90 | 27.90 | 27.20 | 27.52 | 269,764 | -0.62(-2.20%) |
Aug 26, 2013 | 28.45 | 28.71 | 28.00 | 28.14 | 164,577 | -0.28(-0.99%) |
Aug 23, 2013 | 27.95 | 28.54 | 27.90 | 28.42 | 374,953 | +0.53(+1.90%) |
Aug 22, 2013 | 27.67 | 28.17 | 27.63 | 27.89 | 154,275 | +0.22(+0.80%) |
Aug 21, 2013 | 27.44 | 27.87 | 27.18 | 27.67 | 221,998 | +0.20(+0.73%) |
Aug 20, 2013 | 26.73 | 27.49 | 26.50 | 27.47 | 134,629 | +0.82(+3.08%) |
Aug 19, 2013 | 26.85 | 26.97 | 26.22 | 26.65 | 188,769 | -0.21(-0.78%) |
Aug 16, 2013 | 26.05 | 27.50 | 25.95 | 26.86 | 198,644 | +0.67(+2.56%) |
Aug 15, 2013 | 26.42 | 26.62 | 26.07 | 26.19 | 139,238 | -0.54(-2.02%) |
Aug 14, 2013 | 26.27 | 26.93 | 25.88 | 26.73 | 211,417 | +0.48(+1.83%) |
Aug 13, 2013 | 26.35 | 26.66 | 25.87 | 26.25 | 205,096 | -0.03(-0.11%) |
Aug 12, 2013 | 26.16 | 26.53 | 25.71 | 26.28 | 559,358 | -0.16(-0.61%) |
Aug 09, 2013 | 26.25 | 26.96 | 24.91 | 26.44 | 1,396,456 | +0.02(+0.08%) |
Aug 08, 2013 | 26.41 | 26.85 | 26.18 | 26.42 | 350,163 | +0.20(+0.76%) |
Aug 07, 2013 | 26.38 | 26.58 | 25.80 | 26.22 | 260,149 | -0.25(-0.94%) |
Aug 06, 2013 | 26.53 | 26.87 | 26.03 | 26.47 | 318,957 | +0.01(+0.04%) |
Aug 05, 2013 | 27.35 | 27.66 | 26.00 | 26.46 | 216,893 | -0.82(-3.01%) |
Aug 02, 2013 | 25.12 | 27.36 | 24.95 | 27.28 | 549,781 | +2.16(+8.60%) |
Aug 01, 2013 | 25.12 | 25.41 | 24.91 | 25.12 | 220,896 | +0.23(+0.92%) |
Jul 31, 2013 | 25.05 | 25.17 | 24.72 | 24.89 | 183,357 | -0.07(-0.28%) |
Jul 30, 2013 | 24.90 | 25.05 | 24.58 | 24.96 | 498,644 | +0.13(+0.52%) |
Jul 29, 2013 | 25.50 | 25.66 | 24.73 | 24.83 | 210,215 | -0.80(-3.12%) |
Jul 26, 2013 | 25.63 | 25.80 | 25.20 | 25.63 | 245,016 | -0.18(-0.70%) |
Jul 25, 2013 | 25.96 | 25.97 | 25.51 | 25.81 | 179,646 | -0.11(-0.42%) |
Jul 24, 2013 | 25.65 | 26.00 | 25.50 | 25.92 | 432,273 | +0.43(+1.69%) |
Jul 23, 2013 | 25.80 | 25.97 | 25.42 | 25.49 | 221,475 | -0.22(-0.86%) |
Jul 22, 2013 | 25.73 | 25.99 | 25.43 | 25.71 | 152,695 | -0.01(-0.04%) |
Jul 19, 2013 | 26.35 | 26.72 | 25.15 | 25.72 | 289,284 | -0.92(-3.45%) |
Jul 18, 2013 | 27.08 | 27.25 | 26.51 | 26.64 | 185,364 | -0.31(-1.15%) |
Jul 17, 2013 | 26.88 | 27.17 | 26.62 | 26.95 | 84,671 | +0.24(+0.90%) |
Jul 16, 2013 | 27.10 | 27.16 | 26.55 | 26.71 | 92,011 | -0.35(-1.29%) |
Jul 15, 2013 | 27.10 | 27.21 | 26.69 | 27.06 | 149,785 | +0.06(+0.22%) |
Jul 12, 2013 | 28.23 | 28.30 | 26.66 | 27.00 | 183,141 | -1.14(-4.05%) |
Jul 11, 2013 | 28.62 | 29.10 | 28.08 | 28.14 | 213,603 | -0.19(-0.67%) |
Jul 10, 2013 | 28.43 | 28.81 | 28.20 | 28.33 | 197,453 | +0.03(+0.11%) |
Jul 09, 2013 | 27.12 | 28.32 | 26.62 | 28.30 | 467,749 | +1.30(+4.81%) |
Jul 08, 2013 | 26.86 | 27.42 | 26.73 | 27.00 | 135,905 | +0.38(+1.43%) |
Jul 05, 2013 | 25.90 | 26.63 | 25.62 | 26.62 | 145,000 | +1.00(+3.90%) |
Jul 03, 2013 | 25.04 | 26.10 | 25.02 | 25.62 | 161,333 | +0.20(+0.79%) |
Jul 02, 2013 | 26.48 | 26.48 | 24.63 | 25.42 | 354,636 | -1.55(-5.75%) |
Jul 01, 2013 | 25.28 | 27.74 | 25.00 | 26.97 | 346,520 | +2.37(+9.63%) |
Jun 28, 2013 | 24.25 | 24.96 | 24.23 | 24.60 | 528,987 | +0.79(+3.32%) |
Jun 26, 2013 | 24.04 | 24.28 | 23.59 | 23.81 | 170,969 | -0.04(-0.17%) |
Jun 25, 2013 | 23.45 | 23.88 | 23.45 | 23.85 | 135,118 | +0.47(+2.01%) |
Jun 24, 2013 | 23.75 | 23.97 | 22.86 | 23.38 | 249,011 | -0.69(-2.87%) |
Jun 21, 2013 | 23.31 | 24.29 | 23.07 | 24.07 | 480,939 | +0.93(+4.02%) |
Jun 20, 2013 | 23.00 | 23.30 | 22.55 | 23.14 | 178,910 | +0.06(+0.26%) |
Jun 19, 2013 | 24.20 | 24.20 | 22.30 | 23.08 | 397,894 | -1.31(-5.37%) |
Jun 18, 2013 | 25.08 | 25.93 | 24.04 | 24.39 | 584,389 | -0.55(-2.21%) |
Jun 17, 2013 | 22.97 | 24.96 | 22.97 | 24.94 | 259,658 | +2.20(+9.67%) |
Jun 14, 2013 | 22.66 | 22.80 | 22.31 | 22.74 | 114,927 | +0.12(+0.53%) |
Jun 13, 2013 | 22.13 | 22.75 | 22.00 | 22.62 | 199,867 | +0.56(+2.54%) |
Jun 12, 2013 | 22.92 | 23.05 | 21.91 | 22.06 | 174,399 | -0.70(-3.08%) |
Jun 11, 2013 | 22.82 | 23.17 | 22.62 | 22.76 | 65,311 | -0.31(-1.34%) |
Jun 10, 2013 | 22.98 | 23.10 | 22.85 | 23.07 | 84,607 | +0.10(+0.44%) |
Jun 07, 2013 | 23.13 | 23.20 | 22.79 | 22.97 | 109,347 | -0.02(-0.09%) |
Jun 06, 2013 | 23.39 | 23.55 | 22.91 | 22.99 | 139,076 | -0.32(-1.37%) |
Jun 05, 2013 | 23.16 | 23.72 | 23.04 | 23.31 | 70,403 | +0.06(+0.26%) |
Jun 04, 2013 | 23.35 | 23.48 | 22.89 | 23.25 | 120,810 | -0.01(-0.04%) |
Jun 03, 2013 | 23.10 | 23.57 | 22.45 | 23.26 | 188,246 | +0.28(+1.22%) |
May 31, 2013 | 21.97 | 23.19 | 21.97 | 22.98 | 223,675 | +0.90(+4.08%) |
May 30, 2013 | 21.26 | 22.18 | 21.26 | 22.08 | 182,947 | +0.82(+3.86%) |
May 29, 2013 | 21.45 | 21.58 | 21.11 | 21.26 | 276,479 | -0.30(-1.39%) |
May 28, 2013 | 21.01 | 21.70 | 20.99 | 21.56 | 202,215 | +0.85(+4.10%) |
May 24, 2013 | 20.47 | 20.74 | 20.36 | 20.71 | 90,608 | +0.21(+1.02%) |
May 23, 2013 | 20.20 | 20.50 | 20.20 | 20.50 | 48,509 | +0.14(+0.69%) |
May 22, 2013 | 20.90 | 20.90 | 20.06 | 20.36 | 204,825 | -0.59(-2.82%) |
May 21, 2013 | 20.97 | 21.10 | 20.89 | 20.95 | 107,051 | -0.05(-0.24%) |
May 20, 2013 | 21.06 | 21.29 | 20.88 | 21.00 | 142,990 | +0.01(+0.05%) |
May 17, 2013 | 20.00 | 21.21 | 19.88 | 20.99 | 709,180 | +1.40(+7.15%) |
May 16, 2013 | 19.62 | 19.76 | 19.35 | 19.59 | 174,272 | -0.08(-0.41%) |
May 15, 2013 | 19.19 | 20.12 | 18.93 | 19.67 | 474,501 | +0.93(+4.96%) |
May 13, 2013 | 18.60 | 18.76 | 18.49 | 18.74 | 49,075 | +0.16(+0.86%) |
May 10, 2013 | 18.59 | 18.72 | 18.40 | 18.58 | 44,509 | +0.05(+0.27%) |
May 09, 2013 | 18.60 | 18.64 | 18.39 | 18.53 | 69,597 | -0.07(-0.38%) |
May 08, 2013 | 18.42 | 18.73 | 18.30 | 18.60 | 90,353 | +0.16(+0.87%) |
May 07, 2013 | 18.35 | 18.44 | 18.25 | 18.44 | 32,342 | +0.19(+1.04%) |
May 06, 2013 | 18.19 | 18.25 | 18.05 | 18.25 | 21,576 | +0.01(+0.05%) |
May 03, 2013 | 17.99 | 18.25 | 17.95 | 18.24 | 69,884 | +0.26(+1.45%) |
May 02, 2013 | 17.64 | 18.00 | 17.64 | 17.98 | 38,317 | +0.39(+2.22%) |
May 01, 2013 | 18.13 | 18.20 | 17.40 | 17.59 | 117,602 | -0.63(-3.46%) |
Apr 30, 2013 | 18.25 | 18.25 | 18.09 | 18.22 | 105,317 | -0.03(-0.16%) |
Apr 29, 2013 | 18.14 | 18.25 | 18.08 | 18.25 | 41,339 | +0.12(+0.66%) |
Apr 26, 2013 | 18.22 | 18.22 | 18.07 | 18.13 | 112,662 | -0.08(-0.44%) |
Apr 25, 2013 | 18.17 | 18.34 | 18.03 | 18.21 | 97,215 | +0.12(+0.66%) |
Apr 24, 2013 | 17.81 | 18.12 | 17.69 | 18.09 | 73,906 | +0.33(+1.86%) |
Apr 23, 2013 | 17.70 | 18.00 | 17.57 | 17.76 | 115,819 | +0.05(+0.28%) |
Apr 22, 2013 | 18.09 | 18.09 | 17.68 | 17.71 | 52,538 | -0.35(-1.94%) |
Apr 19, 2013 | 18.01 | 18.06 | 17.91 | 18.06 | 41,801 | +0.06(+0.33%) |
Apr 18, 2013 | 17.97 | 18.21 | 17.90 | 18.00 | 210,420 | +0.00(+0.00%) |
Apr 17, 2013 | 18.21 | 18.26 | 17.35 | 18.00 | 75,846 | -0.25(-1.37%) |
Apr 16, 2013 | 18.34 | 18.48 | 18.11 | 18.25 | 167,835 | +0.05(+0.27%) |
Apr 15, 2013 | 18.23 | 18.31 | 18.00 | 18.20 | 191,966 | -0.05(-0.27%) |
Apr 12, 2013 | 18.13 | 18.33 | 18.11 | 18.25 | 171,856 | +0.10(+0.55%) |
Apr 11, 2013 | 18.98 | 18.98 | 17.96 | 18.15 | 83,817 | -0.74(-3.92%) |
Apr 10, 2013 | 17.55 | 19.36 | 17.55 | 18.89 | 297,980 | +1.41(+8.07%) |
Apr 09, 2013 | 17.46 | 17.55 | 17.40 | 17.48 | 120,003 | +0.15(+0.87%) |
Apr 08, 2013 | 17.21 | 17.35 | 16.97 | 17.33 | 165,926 | +0.10(+0.58%) |
Apr 05, 2013 | 16.93 | 17.41 | 16.87 | 17.23 | 241,613 | +0.09(+0.53%) |
Apr 04, 2013 | 17.32 | 17.40 | 17.02 | 17.14 | 154,903 | -0.19(-1.10%) |
Apr 03, 2013 | 17.36 | 17.49 | 17.14 | 17.33 | 398,942 | -0.06(-0.35%) |
Apr 02, 2013 | 17.38 | 17.53 | 17.26 | 17.39 | 118,737 | +0.07(+0.40%) |
Apr 01, 2013 | 17.44 | 17.51 | 16.98 | 17.32 | 220,520 | -0.19(-1.09%) |
Mar 28, 2013 | 17.51 | 17.59 | 17.34 | 17.51 | 71,481 | -0.03(-0.17%) |
Mar 27, 2013 | 17.29 | 17.60 | 17.25 | 17.54 | 516,529 | +0.13(+0.75%) |
Mar 26, 2013 | 17.42 | 17.49 | 17.26 | 17.41 | 119,356 | +0.10(+0.58%) |
Mar 25, 2013 | 17.59 | 17.69 | 17.17 | 17.31 | 305,885 | -0.20(-1.14%) |
Mar 22, 2013 | 16.85 | 17.88 | 16.85 | 17.51 | 258,738 | +0.70(+4.16%) |
Mar 21, 2013 | 16.15 | 16.98 | 16.15 | 16.81 | 271,374 | +0.55(+3.38%) |
Mar 20, 2013 | 15.95 | 16.50 | 15.89 | 16.26 | 430,036 | +0.32(+2.01%) |
Mar 19, 2013 | 15.75 | 16.01 | 15.68 | 15.94 | 98,902 | +0.25(+1.59%) |
Mar 18, 2013 | 15.53 | 15.74 | 15.44 | 15.69 | 70,342 | +0.03(+0.19%) |
Mar 15, 2013 | 15.63 | 15.68 | 15.50 | 15.66 | 94,619 | +0.06(+0.38%) |
Mar 14, 2013 | 15.52 | 15.60 | 15.51 | 15.60 | 31,064 | +0.05(+0.32%) |
Mar 13, 2013 | 15.53 | 15.59 | 15.43 | 15.55 | 33,853 | +0.07(+0.45%) |
Mar 12, 2013 | 15.53 | 15.60 | 15.34 | 15.48 | 16,892 | -0.03(-0.19%) |
Mar 11, 2013 | 15.62 | 15.64 | 15.34 | 15.51 | 12,329 | -0.17(-1.08%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.50 | 15.68 | 62,277 | +0.09(+0.58%) |
Mar 07, 2013 | 15.60 | 15.63 | 15.15 | 15.59 | 29,727 | -0.01(-0.06%) |
Mar 06, 2013 | 15.65 | 15.67 | 15.49 | 15.60 | 20,964 | -0.05(-0.32%) |
Mar 05, 2013 | 15.39 | 15.67 | 15.35 | 15.65 | 47,285 | +0.27(+1.76%) |
Mar 04, 2013 | 15.30 | 15.39 | 14.90 | 15.38 | 36,078 | +0.10(+0.65%) |
Mar 01, 2013 | 15.23 | 15.39 | 15.07 | 15.28 | 31,733 | -0.06(-0.39%) |
Feb 28, 2013 | 15.33 | 15.40 | 15.26 | 15.34 | 27,628 | +0.08(+0.52%) |
Feb 27, 2013 | 15.21 | 15.40 | 15.10 | 15.26 | 35,330 | +0.09(+0.59%) |
Feb 26, 2013 | 15.05 | 15.25 | 15.00 | 15.17 | 26,659 | -0.11(-0.72%) |
Feb 22, 2013 | 15.24 | 15.35 | 15.22 | 15.28 | 42,548 | +0.13(+0.86%) |
Feb 21, 2013 | 15.21 | 15.39 | 15.00 | 15.15 | 37,295 | -0.08(-0.53%) |
Feb 20, 2013 | 15.39 | 15.40 | 15.13 | 15.23 | 39,601 | -0.13(-0.85%) |
Feb 19, 2013 | 15.33 | 15.40 | 15.25 | 15.36 | 48,674 | +0.04(+0.26%) |
Feb 15, 2013 | 15.25 | 15.37 | 14.50 | 15.32 | 104,166 | +0.08(+0.52%) |
Feb 14, 2013 | 15.30 | 15.37 | 15.21 | 15.24 | 15,782 | -0.09(-0.59%) |
Feb 13, 2013 | 15.27 | 15.35 | 15.15 | 15.33 | 41,618 | +0.12(+0.79%) |
Feb 12, 2013 | 15.30 | 15.35 | 15.00 | 15.21 | 42,518 | -0.12(-0.78%) |
Feb 11, 2013 | 15.27 | 15.35 | 15.03 | 15.33 | 62,815 | +0.09(+0.59%) |
Feb 08, 2013 | 14.74 | 15.35 | 14.66 | 15.24 | 127,252 | +0.55(+3.74%) |
Feb 07, 2013 | 14.65 | 14.79 | 14.51 | 14.69 | 38,244 | +0.07(+0.48%) |
Feb 06, 2013 | 14.22 | 14.62 | 14.11 | 14.62 | 50,560 | +0.38(+2.67%) |
Feb 04, 2013 | 14.47 | 14.70 | 14.09 | 14.24 | 53,659 | -0.34(-2.33%) |
Feb 01, 2013 | 13.95 | 14.58 | 13.84 | 14.58 | 130,327 | +0.67(+4.82%) |
Jan 31, 2013 | 13.69 | 13.95 | 13.58 | 13.91 | 44,216 | +0.23(+1.68%) |
Jan 30, 2013 | 13.80 | 13.81 | 13.61 | 13.68 | 71,950 | -0.10(-0.73%) |
Jan 29, 2013 | 13.79 | 13.84 | 13.69 | 13.78 | 63,599 | -0.03(-0.22%) |
Jan 28, 2013 | 13.75 | 13.95 | 13.68 | 13.81 | 153,222 | +0.04(+0.29%) |
Jan 25, 2013 | 13.51 | 13.82 | 13.41 | 13.77 | 44,605 | +0.33(+2.46%) |
Jan 24, 2013 | 13.39 | 13.48 | 13.19 | 13.44 | 32,678 | +0.07(+0.52%) |
Jan 23, 2013 | 13.44 | 13.51 | 13.34 | 13.37 | 51,600 | -0.12(-0.89%) |
Jan 22, 2013 | 13.41 | 13.52 | 13.35 | 13.49 | 48,538 | +0.08(+0.60%) |
Jan 18, 2013 | 13.31 | 13.49 | 13.18 | 13.41 | 44,507 | +0.06(+0.45%) |
Jan 17, 2013 | 13.40 | 13.47 | 13.24 | 13.35 | 29,120 | +0.04(+0.30%) |
Jan 16, 2013 | 13.69 | 13.73 | 13.29 | 13.31 | 89,305 | -0.38(-2.78%) |
Jan 15, 2013 | 13.50 | 13.78 | 13.39 | 13.69 | 91,877 | +0.13(+0.96%) |
Jan 14, 2013 | 13.48 | 13.69 | 13.38 | 13.56 | 33,044 | +0.04(+0.30%) |
Jan 11, 2013 | 13.57 | 13.61 | 13.15 | 13.52 | 55,177 | +0.00(+0.00%) |
Jan 10, 2013 | 13.77 | 13.77 | 13.50 | 13.52 | 70,269 | -0.23(-1.67%) |
Jan 09, 2013 | 13.90 | 13.92 | 13.70 | 13.75 | 59,608 | -0.08(-0.58%) |
Jan 08, 2013 | 13.91 | 13.93 | 13.63 | 13.83 | 108,842 | -0.04(-0.29%) |
Jan 07, 2013 | 13.82 | 13.95 | 13.78 | 13.87 | 103,673 | -0.07(-0.50%) |
Jan 04, 2013 | 13.91 | 13.95 | 13.84 | 13.94 | 89,781 | +0.08(+0.58%) |
Jan 03, 2013 | 13.95 | 13.95 | 13.77 | 13.86 | 36,123 | -0.05(-0.36%) |
Jan 02, 2013 | 13.95 | 13.96 | 13.86 | 13.91 | 87,825 | -0.04(-0.29%) |
Dec 31, 2012 | 13.64 | 13.95 | 13.64 | 13.95 | 56,481 | +0.28(+2.05%) |
Dec 28, 2012 | 13.67 | 14.00 | 13.36 | 13.67 | 91,748 | -0.04(-0.29%) |
Dec 27, 2012 | 13.54 | 13.84 | 13.40 | 13.71 | 39,806 | +0.22(+1.63%) |
Dec 26, 2012 | 13.75 | 13.82 | 13.47 | 13.49 | 58,025 | -0.20(-1.46%) |
Dec 24, 2012 | 13.71 | 13.87 | 13.59 | 13.69 | 17,993 | -0.06(-0.44%) |
Dec 21, 2012 | 13.75 | 13.85 | 13.55 | 13.75 | 119,367 | -0.02(-0.15%) |
Dec 20, 2012 | 13.74 | 13.93 | 13.72 | 13.77 | 44,178 | +0.00(+0.00%) |
Dec 19, 2012 | 13.89 | 13.95 | 13.63 | 13.77 | 32,777 | -0.15(-1.08%) |
Dec 18, 2012 | 13.93 | 13.95 | 13.85 | 13.92 | 99,855 | -0.01(-0.07%) |
Dec 17, 2012 | 13.64 | 13.95 | 13.64 | 13.93 | 34,868 | +0.31(+2.28%) |
Dec 14, 2012 | 13.49 | 13.71 | 13.49 | 13.62 | 44,105 | +0.06(+0.44%) |
Dec 13, 2012 | 13.75 | 13.78 | 13.49 | 13.56 | 25,490 | -0.28(-2.02%) |
Dec 12, 2012 | 13.95 | 14.00 | 13.79 | 13.84 | 28,943 | -0.12(-0.86%) |
Dec 11, 2012 | 14.00 | 14.00 | 13.89 | 13.96 | 38,056 | +0.00(+0.00%) |
Dec 10, 2012 | 13.85 | 13.96 | 13.70 | 13.96 | 36,459 | +0.17(+1.23%) |
Dec 07, 2012 | 13.92 | 13.92 | 13.68 | 13.79 | 9,362 | -0.02(-0.14%) |
Dec 06, 2012 | 13.59 | 13.91 | 13.56 | 13.81 | 9,680 | +0.21(+1.54%) |
Dec 05, 2012 | 13.81 | 13.81 | 13.55 | 13.60 | 39,146 | -0.19(-1.38%) |
Dec 04, 2012 | 13.70 | 13.92 | 13.70 | 13.79 | 16,382 | -0.11(-0.79%) |
Nov 30, 2012 | 13.88 | 13.93 | 13.70 | 13.90 | 77,789 | +0.09(+0.65%) |
Nov 29, 2012 | 14.00 | 14.00 | 13.77 | 13.81 | 33,303 | -0.04(-0.29%) |
Nov 28, 2012 | 13.86 | 13.91 | 13.68 | 13.85 | 27,067 | -0.06(-0.43%) |
Nov 27, 2012 | 13.78 | 14.00 | 13.73 | 13.91 | 121,954 | +0.12(+0.87%) |
Nov 26, 2012 | 13.70 | 13.83 | 13.60 | 13.79 | 37,600 | +0.00(+0.00%) |
Nov 23, 2012 | 13.72 | 13.79 | 13.65 | 13.79 | 22,296 | +0.10(+0.73%) |
Nov 21, 2012 | 13.68 | 13.81 | 13.59 | 13.69 | 23,479 | +0.05(+0.37%) |
Nov 20, 2012 | 13.70 | 13.82 | 13.56 | 13.64 | 40,940 | -0.13(-0.94%) |
Nov 19, 2012 | 13.82 | 13.85 | 13.55 | 13.77 | 52,834 | +0.12(+0.88%) |
Nov 16, 2012 | 13.60 | 13.82 | 13.50 | 13.65 | 75,330 | +0.02(+0.15%) |
Nov 15, 2012 | 13.32 | 13.65 | 13.21 | 13.63 | 111,090 | +0.33(+2.48%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.23 | 13.30 | 77,949 | -0.15(-1.12%) |
Nov 13, 2012 | 13.26 | 13.48 | 13.16 | 13.45 | 133,244 | +0.15(+1.13%) |
Nov 12, 2012 | 13.29 | 13.35 | 12.97 | 13.30 | 43,357 | +0.01(+0.08%) |
Nov 09, 2012 | 12.82 | 13.31 | 12.72 | 13.29 | 58,856 | +0.24(+1.84%) |
Nov 08, 2012 | 13.43 | 13.51 | 12.97 | 13.05 | 38,821 | -0.43(-3.19%) |
Nov 07, 2012 | 13.28 | 13.53 | 13.28 | 13.48 | 59,526 | +0.00(+0.00%) |
Nov 06, 2012 | 13.62 | 13.73 | 13.40 | 13.48 | 43,760 | -0.15(-1.10%) |
Nov 05, 2012 | 13.37 | 13.72 | 13.26 | 13.63 | 38,281 | +0.23(+1.72%) |
Nov 02, 2012 | 13.66 | 13.68 | 13.24 | 13.40 | 53,819 | -0.22(-1.62%) |