Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.95 | 28.05 | 27.22 | 27.47 | 290,702 | -0.33(-1.19%) |
Nov 27, 2013 | 27.16 | 27.88 | 27.00 | 27.80 | 377,998 | +0.74(+2.73%) |
Nov 26, 2013 | 26.76 | 27.13 | 26.65 | 27.06 | 206,491 | +0.27(+1.01%) |
Nov 25, 2013 | 26.87 | 27.06 | 26.71 | 26.79 | 182,221 | -0.09(-0.33%) |
Nov 22, 2013 | 26.93 | 26.98 | 26.71 | 26.88 | 314,732 | +0.03(+0.11%) |
Nov 21, 2013 | 26.47 | 26.90 | 26.45 | 26.85 | 314,430 | +0.48(+1.82%) |
Nov 20, 2013 | 26.37 | 26.54 | 26.25 | 26.37 | 190,480 | +0.07(+0.27%) |
Nov 19, 2013 | 26.51 | 26.67 | 26.10 | 26.30 | 374,750 | -0.21(-0.79%) |
Nov 18, 2013 | 27.08 | 27.12 | 26.43 | 26.51 | 301,843 | -0.55(-2.03%) |
Nov 15, 2013 | 27.32 | 27.38 | 26.93 | 27.06 | 407,188 | -0.27(-0.99%) |
Nov 14, 2013 | 27.00 | 27.44 | 26.95 | 27.33 | 393,174 | +0.75(+2.82%) |
Nov 12, 2013 | 26.67 | 26.98 | 26.39 | 26.58 | 373,247 | -0.09(-0.34%) |
Nov 11, 2013 | 26.19 | 26.74 | 25.96 | 26.67 | 387,323 | +0.50(+1.91%) |
Nov 08, 2013 | 25.04 | 26.19 | 25.01 | 26.17 | 447,141 | +1.10(+4.39%) |
Nov 07, 2013 | 25.35 | 25.61 | 25.00 | 25.07 | 382,292 | -0.16(-0.63%) |
Nov 06, 2013 | 25.69 | 25.84 | 25.10 | 25.23 | 628,700 | -0.36(-1.41%) |
Nov 05, 2013 | 25.76 | 25.92 | 25.40 | 25.59 | 374,448 | -0.27(-1.04%) |
Nov 04, 2013 | 26.13 | 26.17 | 25.70 | 25.86 | 323,558 | -0.25(-0.96%) |
Nov 01, 2013 | 26.35 | 26.43 | 25.76 | 26.11 | 392,257 | -0.24(-0.91%) |
Oct 31, 2013 | 26.11 | 26.58 | 25.92 | 26.35 | 619,096 | +0.27(+1.04%) |
Oct 30, 2013 | 26.03 | 26.29 | 25.79 | 26.08 | 555,625 | +0.16(+0.62%) |
Oct 29, 2013 | 25.23 | 25.95 | 25.22 | 25.92 | 718,498 | +0.83(+3.31%) |
Oct 28, 2013 | 25.09 | 25.40 | 24.94 | 25.09 | 1,039,882 | +0.07(+0.28%) |
Oct 25, 2013 | 25.29 | 25.43 | 24.91 | 25.02 | 406,053 | -0.18(-0.71%) |
Oct 24, 2013 | 25.01 | 25.21 | 24.59 | 25.20 | 783,889 | +0.15(+0.60%) |
Oct 23, 2013 | 23.00 | 25.21 | 23.00 | 25.05 | 1,612,574 | -1.05(-4.02%) |
Oct 22, 2013 | 25.79 | 26.44 | 25.67 | 26.10 | 782,995 | +0.45(+1.75%) |
Oct 21, 2013 | 25.84 | 25.87 | 25.50 | 25.65 | 401,065 | -0.16(-0.62%) |
Oct 18, 2013 | 26.20 | 26.22 | 25.78 | 25.81 | 388,010 | -0.12(-0.46%) |
Oct 17, 2013 | 25.70 | 26.04 | 25.68 | 25.93 | 207,685 | +0.04(+0.15%) |
Oct 16, 2013 | 25.73 | 26.13 | 25.63 | 25.89 | 254,675 | +0.30(+1.17%) |
Oct 15, 2013 | 25.99 | 26.17 | 25.40 | 25.59 | 401,222 | -0.44(-1.69%) |
Oct 14, 2013 | 25.22 | 26.03 | 25.07 | 26.03 | 387,191 | +0.73(+2.89%) |
Oct 11, 2013 | 25.32 | 25.60 | 25.23 | 25.30 | 436,283 | +0.03(+0.12%) |
Oct 10, 2013 | 25.28 | 25.61 | 24.99 | 25.27 | 354,012 | +0.28(+1.12%) |
Oct 09, 2013 | 25.10 | 25.18 | 24.71 | 24.99 | 296,840 | -0.04(-0.16%) |
Oct 08, 2013 | 25.70 | 25.70 | 24.66 | 25.03 | 434,758 | -0.61(-2.38%) |
Oct 07, 2013 | 25.73 | 25.97 | 25.46 | 25.64 | 372,086 | -0.44(-1.69%) |
Oct 04, 2013 | 25.49 | 26.12 | 25.39 | 26.08 | 293,489 | +0.57(+2.23%) |
Oct 03, 2013 | 25.86 | 25.86 | 25.20 | 25.51 | 259,707 | -0.44(-1.70%) |
Oct 02, 2013 | 25.76 | 26.51 | 25.64 | 25.95 | 434,457 | +0.00(+0.00%) |
Oct 01, 2013 | 25.17 | 26.08 | 25.17 | 25.95 | 421,900 | +0.82(+3.26%) |
Sep 27, 2013 | 25.10 | 25.40 | 24.96 | 25.13 | 342,403 | -0.10(-0.40%) |
Sep 26, 2013 | 25.08 | 25.66 | 24.96 | 25.23 | 307,835 | +0.23(+0.92%) |
Sep 25, 2013 | 24.97 | 25.61 | 24.93 | 25.00 | 610,521 | -0.01(-0.04%) |
Sep 24, 2013 | 25.13 | 25.24 | 24.65 | 25.01 | 712,798 | -0.14(-0.56%) |
Sep 23, 2013 | 26.06 | 26.13 | 24.90 | 25.15 | 551,892 | -0.99(-3.79%) |
Sep 20, 2013 | 26.72 | 26.72 | 26.12 | 26.14 | 433,579 | -0.47(-1.77%) |
Sep 19, 2013 | 26.53 | 26.69 | 26.05 | 26.61 | 523,037 | +0.10(+0.38%) |
Sep 18, 2013 | 26.87 | 27.08 | 26.27 | 26.51 | 516,743 | -0.37(-1.38%) |
Sep 17, 2013 | 25.91 | 27.03 | 25.87 | 26.88 | 550,192 | +0.83(+3.19%) |
Sep 16, 2013 | 26.44 | 26.39 | 25.84 | 26.05 | 303,539 | -0.26(-0.99%) |
Sep 13, 2013 | 25.78 | 26.31 | 25.49 | 26.31 | 465,480 | +0.62(+2.41%) |
Sep 12, 2013 | 25.00 | 25.86 | 24.87 | 25.69 | 443,084 | +0.65(+2.60%) |
Sep 11, 2013 | 24.99 | 25.22 | 24.91 | 25.04 | 325,576 | -0.06(-0.24%) |
Sep 10, 2013 | 24.91 | 25.43 | 24.70 | 25.10 | 600,420 | +0.42(+1.70%) |
Sep 09, 2013 | 24.67 | 24.98 | 24.64 | 24.68 | 376,158 | +0.11(+0.45%) |
Sep 06, 2013 | 24.77 | 24.90 | 24.39 | 24.57 | 437,994 | -0.07(-0.28%) |
Sep 05, 2013 | 24.83 | 24.95 | 24.50 | 24.64 | 363,533 | -0.21(-0.85%) |
Sep 04, 2013 | 25.16 | 25.32 | 24.84 | 24.85 | 541,975 | -0.28(-1.11%) |
Sep 03, 2013 | 25.48 | 25.67 | 25.04 | 25.13 | 250,739 | -0.03(-0.12%) |
Aug 30, 2013 | 25.48 | 25.54 | 24.96 | 25.16 | 206,842 | -0.31(-1.22%) |
Aug 29, 2013 | 25.28 | 25.53 | 25.25 | 25.47 | 371,173 | +0.12(+0.47%) |
Aug 28, 2013 | 25.33 | 25.62 | 25.26 | 25.35 | 369,995 | +0.15(+0.60%) |
Aug 27, 2013 | 25.80 | 25.89 | 25.01 | 25.20 | 541,995 | -0.90(-3.45%) |
Aug 26, 2013 | 25.47 | 26.35 | 25.35 | 26.10 | 818,607 | +0.69(+2.72%) |
Aug 23, 2013 | 24.98 | 25.41 | 24.76 | 25.41 | 522,094 | +0.49(+1.97%) |
Aug 22, 2013 | 24.20 | 24.96 | 24.20 | 24.92 | 297,702 | +0.73(+3.02%) |
Aug 21, 2013 | 24.55 | 24.74 | 24.11 | 24.19 | 220,911 | -0.44(-1.79%) |
Aug 20, 2013 | 24.42 | 24.72 | 24.41 | 24.63 | 206,062 | +0.22(+0.90%) |
Aug 19, 2013 | 24.38 | 24.61 | 24.36 | 24.41 | 333,916 | +0.16(+0.66%) |
Aug 16, 2013 | 24.47 | 24.81 | 24.23 | 24.25 | 298,623 | -0.24(-0.98%) |
Aug 15, 2013 | 24.94 | 25.19 | 24.32 | 24.49 | 308,890 | -0.68(-2.70%) |
Aug 14, 2013 | 25.46 | 25.64 | 25.08 | 25.17 | 236,396 | -0.28(-1.10%) |
Aug 13, 2013 | 25.53 | 25.74 | 25.24 | 25.45 | 181,397 | +0.01(+0.04%) |
Aug 12, 2013 | 25.15 | 25.59 | 24.96 | 25.44 | 349,991 | +0.17(+0.67%) |
Aug 09, 2013 | 25.50 | 25.70 | 25.18 | 25.27 | 345,989 | -0.28(-1.10%) |
Aug 08, 2013 | 25.62 | 25.82 | 25.42 | 25.55 | 244,499 | +0.05(+0.20%) |
Aug 07, 2013 | 25.64 | 25.88 | 25.41 | 25.50 | 278,975 | -0.13(-0.51%) |
Aug 06, 2013 | 26.11 | 26.16 | 25.52 | 25.63 | 369,691 | -0.51(-1.95%) |
Aug 05, 2013 | 25.58 | 26.34 | 25.54 | 26.14 | 1,137,800 | +0.48(+1.87%) |
Aug 02, 2013 | 26.04 | 26.19 | 25.57 | 25.66 | 574,253 | -0.44(-1.69%) |
Aug 01, 2013 | 26.25 | 26.25 | 25.86 | 26.10 | 397,000 | +0.16(+0.62%) |
Jul 31, 2013 | 26.05 | 26.26 | 25.84 | 25.94 | 461,159 | -0.10(-0.38%) |
Jul 30, 2013 | 26.23 | 26.30 | 26.02 | 26.04 | 281,763 | -0.05(-0.19%) |
Jul 29, 2013 | 25.78 | 26.24 | 25.61 | 26.09 | 374,209 | +0.28(+1.08%) |
Jul 26, 2013 | 26.19 | 26.24 | 25.72 | 25.81 | 383,682 | -0.54(-2.05%) |
Jul 25, 2013 | 26.32 | 26.69 | 25.92 | 26.35 | 586,790 | -0.05(-0.19%) |
Jul 24, 2013 | 26.51 | 28.25 | 26.08 | 26.40 | 1,762,733 | +1.43(+5.73%) |
Jul 23, 2013 | 25.43 | 25.43 | 24.85 | 24.97 | 525,922 | -0.32(-1.27%) |
Jul 22, 2013 | 24.81 | 25.35 | 24.79 | 25.29 | 329,454 | +0.27(+1.08%) |
Jul 19, 2013 | 24.73 | 25.07 | 24.65 | 25.02 | 427,801 | +0.19(+0.77%) |
Jul 18, 2013 | 24.61 | 25.00 | 24.61 | 24.83 | 342,024 | +0.32(+1.31%) |
Jul 17, 2013 | 24.39 | 24.68 | 24.32 | 24.51 | 415,529 | +0.22(+0.91%) |
Jul 16, 2013 | 24.36 | 24.36 | 23.75 | 24.29 | 648,587 | +0.00(+0.00%) |
Jul 15, 2013 | 24.63 | 24.63 | 24.21 | 24.29 | 453,931 | -0.34(-1.38%) |
Jul 12, 2013 | 24.71 | 24.82 | 24.55 | 24.63 | 395,120 | -0.06(-0.24%) |
Jul 11, 2013 | 24.91 | 25.14 | 24.59 | 24.69 | 642,700 | +0.05(+0.20%) |
Jul 10, 2013 | 23.99 | 24.85 | 23.99 | 24.64 | 928,785 | +0.62(+2.58%) |
Jul 09, 2013 | 23.56 | 24.12 | 23.58 | 24.02 | 932,421 | +0.44(+1.87%) |
Jul 08, 2013 | 23.41 | 23.70 | 23.31 | 23.58 | 428,272 | +0.34(+1.46%) |
Jul 05, 2013 | 22.44 | 23.25 | 22.21 | 23.24 | 441,340 | +1.08(+4.87%) |
Jul 03, 2013 | 22.12 | 22.24 | 22.02 | 22.16 | 197,631 | -0.07(-0.31%) |
Jul 02, 2013 | 22.37 | 22.41 | 22.10 | 22.23 | 479,422 | -0.20(-0.89%) |
Jul 01, 2013 | 22.21 | 22.71 | 22.13 | 22.43 | 748,417 | +0.36(+1.63%) |
Jun 28, 2013 | 21.71 | 22.13 | 21.48 | 22.07 | 975,941 | +0.52(+2.41%) |
Jun 26, 2013 | 20.76 | 21.93 | 20.66 | 21.55 | 1,328,892 | +0.95(+4.61%) |
Jun 25, 2013 | 20.48 | 20.76 | 20.20 | 20.60 | 592,775 | +0.31(+1.53%) |
Jun 24, 2013 | 20.12 | 20.55 | 20.04 | 20.29 | 776,587 | -0.02(-0.10%) |
Jun 21, 2013 | 20.55 | 20.85 | 20.06 | 20.31 | 713,577 | -0.19(-0.93%) |
Jun 20, 2013 | 21.43 | 21.43 | 20.30 | 20.50 | 690,054 | -1.32(-6.05%) |
Jun 19, 2013 | 21.16 | 21.85 | 21.05 | 21.82 | 489,254 | +0.70(+3.31%) |
Jun 18, 2013 | 21.00 | 21.25 | 20.71 | 21.12 | 218,772 | +0.17(+0.81%) |
Jun 17, 2013 | 20.90 | 21.12 | 20.79 | 20.95 | 198,218 | +0.23(+1.11%) |
Jun 14, 2013 | 20.80 | 20.86 | 20.42 | 20.72 | 247,773 | -0.15(-0.72%) |
Jun 13, 2013 | 20.42 | 20.93 | 20.29 | 20.87 | 259,057 | +0.44(+2.15%) |
Jun 12, 2013 | 21.33 | 21.35 | 20.25 | 20.43 | 424,805 | -0.79(-3.72%) |
Jun 11, 2013 | 20.80 | 21.43 | 20.56 | 21.22 | 387,532 | +0.10(+0.47%) |
Jun 10, 2013 | 20.84 | 21.12 | 20.60 | 21.12 | 417,323 | +0.38(+1.83%) |
Jun 07, 2013 | 20.34 | 20.81 | 20.21 | 20.74 | 431,014 | +0.58(+2.88%) |
Jun 06, 2013 | 19.91 | 20.26 | 19.73 | 20.16 | 533,645 | +0.22(+1.10%) |
Jun 05, 2013 | 20.35 | 20.41 | 19.87 | 19.94 | 669,619 | -0.46(-2.25%) |
Jun 04, 2013 | 20.34 | 20.65 | 19.99 | 20.40 | 608,766 | +0.02(+0.10%) |
Jun 03, 2013 | 20.77 | 20.92 | 20.21 | 20.38 | 917,836 | -0.27(-1.31%) |
May 31, 2013 | 20.21 | 20.82 | 20.15 | 20.65 | 749,338 | +0.31(+1.52%) |
May 30, 2013 | 19.89 | 20.37 | 19.85 | 20.34 | 484,325 | +0.54(+2.73%) |
May 29, 2013 | 19.29 | 19.85 | 19.13 | 19.80 | 596,933 | +0.48(+2.48%) |
May 28, 2013 | 19.18 | 19.37 | 19.11 | 19.32 | 349,066 | +0.33(+1.74%) |
May 24, 2013 | 18.87 | 19.10 | 18.77 | 18.99 | 387,184 | +0.03(+0.16%) |
May 23, 2013 | 18.59 | 19.09 | 18.54 | 18.96 | 526,927 | +0.21(+1.12%) |
May 22, 2013 | 18.75 | 18.97 | 18.51 | 18.75 | 685,312 | -0.03(-0.16%) |
May 21, 2013 | 18.82 | 18.89 | 18.70 | 18.78 | 400,291 | -0.06(-0.32%) |
May 20, 2013 | 18.95 | 18.95 | 18.75 | 18.84 | 330,545 | -0.12(-0.63%) |
May 17, 2013 | 18.64 | 18.98 | 18.60 | 18.96 | 432,317 | +0.38(+2.05%) |
May 16, 2013 | 18.49 | 18.83 | 18.49 | 18.58 | 548,176 | +0.01(+0.05%) |
May 15, 2013 | 18.59 | 18.71 | 18.51 | 18.57 | 383,035 | +0.21(+1.14%) |
May 13, 2013 | 18.27 | 18.40 | 18.11 | 18.36 | 416,292 | +0.06(+0.33%) |
May 10, 2013 | 18.62 | 18.62 | 18.12 | 18.30 | 611,995 | -0.24(-1.29%) |
May 09, 2013 | 18.84 | 18.92 | 18.53 | 18.54 | 710,754 | -0.35(-1.85%) |
May 08, 2013 | 18.77 | 18.91 | 18.51 | 18.89 | 772,272 | +0.12(+0.64%) |
May 07, 2013 | 18.77 | 19.00 | 18.68 | 18.77 | 1,015,601 | -0.01(-0.05%) |
May 06, 2013 | 18.95 | 19.20 | 18.68 | 18.78 | 312,907 | -0.15(-0.79%) |
May 03, 2013 | 18.76 | 19.18 | 18.60 | 18.93 | 666,450 | +0.33(+1.77%) |
May 02, 2013 | 18.65 | 18.71 | 18.23 | 18.60 | 700,299 | +0.04(+0.22%) |
May 01, 2013 | 19.58 | 19.58 | 18.38 | 18.56 | 1,015,507 | -0.57(-2.98%) |
Apr 30, 2013 | 18.89 | 19.29 | 18.75 | 19.13 | 815,219 | +0.13(+0.68%) |
Apr 29, 2013 | 18.69 | 19.07 | 18.50 | 19.00 | 1,063,299 | +0.43(+2.32%) |
Apr 26, 2013 | 18.31 | 18.62 | 17.22 | 18.57 | 1,972,573 | +1.35(+7.84%) |
Apr 25, 2013 | 16.46 | 17.32 | 16.18 | 17.22 | 1,462,741 | +0.75(+4.55%) |
Apr 24, 2013 | 16.39 | 16.97 | 15.68 | 16.47 | 5,435,223 | -4.10(-19.93%) |
Apr 23, 2013 | 20.14 | 20.59 | 20.03 | 20.57 | 1,001,527 | +0.50(+2.49%) |
Apr 22, 2013 | 19.82 | 20.33 | 19.50 | 20.07 | 657,318 | +0.30(+1.52%) |
Apr 19, 2013 | 19.47 | 19.83 | 19.18 | 19.77 | 619,135 | +0.35(+1.80%) |
Apr 18, 2013 | 19.88 | 19.97 | 19.33 | 19.42 | 353,708 | -0.43(-2.17%) |
Apr 17, 2013 | 20.04 | 20.10 | 19.64 | 19.85 | 617,377 | -0.34(-1.68%) |
Apr 16, 2013 | 20.05 | 20.25 | 19.85 | 20.19 | 489,400 | +0.39(+1.97%) |
Apr 15, 2013 | 20.49 | 20.49 | 19.63 | 19.80 | 540,137 | -0.80(-3.88%) |
Apr 12, 2013 | 20.58 | 20.76 | 20.12 | 20.60 | 526,264 | -0.21(-1.01%) |
Apr 11, 2013 | 21.19 | 21.19 | 20.56 | 20.81 | 551,029 | -0.46(-2.16%) |
Apr 10, 2013 | 21.05 | 21.45 | 20.86 | 21.27 | 371,577 | +0.28(+1.33%) |
Apr 09, 2013 | 21.46 | 21.54 | 20.92 | 20.99 | 490,836 | -0.39(-1.82%) |
Apr 08, 2013 | 21.08 | 21.40 | 20.87 | 21.38 | 472,108 | +0.29(+1.38%) |
Apr 05, 2013 | 21.76 | 21.77 | 20.96 | 21.09 | 453,435 | -1.13(-5.09%) |
Apr 04, 2013 | 21.70 | 22.23 | 21.62 | 22.22 | 458,408 | +0.48(+2.21%) |
Apr 03, 2013 | 22.34 | 22.38 | 21.31 | 21.74 | 423,012 | -0.58(-2.60%) |
Apr 02, 2013 | 22.75 | 22.94 | 22.27 | 22.32 | 301,457 | -0.32(-1.41%) |
Apr 01, 2013 | 22.75 | 22.96 | 22.16 | 22.64 | 410,146 | -0.11(-0.48%) |
Mar 28, 2013 | 23.00 | 23.16 | 22.44 | 22.75 | 443,289 | -0.21(-0.91%) |
Mar 27, 2013 | 22.69 | 22.98 | 22.35 | 22.96 | 306,022 | +0.14(+0.61%) |
Mar 26, 2013 | 22.97 | 23.08 | 22.73 | 22.82 | 237,893 | +0.04(+0.18%) |
Mar 25, 2013 | 23.31 | 23.46 | 22.67 | 22.78 | 445,728 | -0.49(-2.11%) |
Mar 22, 2013 | 23.69 | 23.69 | 23.10 | 23.27 | 273,594 | -0.36(-1.52%) |
Mar 21, 2013 | 23.92 | 24.04 | 23.43 | 23.63 | 319,836 | -0.50(-2.07%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.79 | 24.13 | 242,353 | +0.41(+1.73%) |
Mar 19, 2013 | 23.96 | 23.97 | 23.34 | 23.72 | 367,991 | -0.24(-1.00%) |
Mar 18, 2013 | 23.61 | 24.15 | 23.13 | 23.96 | 484,032 | -0.08(-0.33%) |
Mar 15, 2013 | 23.75 | 24.36 | 23.66 | 24.04 | 428,764 | +0.30(+1.26%) |
Mar 14, 2013 | 24.17 | 24.22 | 23.68 | 23.74 | 477,045 | -0.41(-1.70%) |
Mar 13, 2013 | 22.93 | 24.43 | 22.65 | 24.15 | 1,132,327 | +1.19(+5.18%) |
Mar 12, 2013 | 23.14 | 23.60 | 22.81 | 22.96 | 399,972 | -0.32(-1.37%) |
Mar 11, 2013 | 23.46 | 23.50 | 23.15 | 23.28 | 285,210 | -0.22(-0.94%) |
Mar 08, 2013 | 23.00 | 23.74 | 22.89 | 23.50 | 365,007 | +0.60(+2.62%) |
Mar 07, 2013 | 22.90 | 22.93 | 22.59 | 22.90 | 243,171 | +0.04(+0.17%) |
Mar 06, 2013 | 22.90 | 22.99 | 22.65 | 22.86 | 275,576 | +0.02(+0.09%) |
Mar 05, 2013 | 22.80 | 22.99 | 22.59 | 22.84 | 422,089 | +0.15(+0.66%) |
Mar 04, 2013 | 22.79 | 22.83 | 22.35 | 22.69 | 399,430 | -0.18(-0.79%) |
Mar 01, 2013 | 22.78 | 23.05 | 22.35 | 22.87 | 379,047 | -0.11(-0.48%) |
Feb 28, 2013 | 23.00 | 23.13 | 22.37 | 22.98 | 536,449 | -0.09(-0.39%) |
Feb 27, 2013 | 23.05 | 23.37 | 22.88 | 23.07 | 280,611 | -0.04(-0.17%) |
Feb 26, 2013 | 22.82 | 23.33 | 22.82 | 23.11 | 442,934 | -0.19(-0.82%) |
Feb 22, 2013 | 23.10 | 23.60 | 22.96 | 23.30 | 548,500 | +0.40(+1.75%) |
Feb 21, 2013 | 23.65 | 23.65 | 22.42 | 22.90 | 858,661 | -0.80(-3.38%) |
Feb 20, 2013 | 24.39 | 24.53 | 23.62 | 23.70 | 456,582 | -0.70(-2.87%) |
Feb 19, 2013 | 24.41 | 24.64 | 24.29 | 24.40 | 421,481 | +0.09(+0.37%) |
Feb 15, 2013 | 24.24 | 24.48 | 24.11 | 24.31 | 566,301 | +0.12(+0.50%) |
Feb 14, 2013 | 24.10 | 24.24 | 24.04 | 24.19 | 459,843 | +0.02(+0.08%) |
Feb 13, 2013 | 24.12 | 24.37 | 24.01 | 24.17 | 518,162 | +0.05(+0.21%) |
Feb 12, 2013 | 24.30 | 24.53 | 24.11 | 24.12 | 460,094 | -0.18(-0.74%) |
Feb 11, 2013 | 24.36 | 24.39 | 24.02 | 24.30 | 391,962 | -0.13(-0.53%) |
Feb 08, 2013 | 23.97 | 24.73 | 23.85 | 24.43 | 490,782 | +0.53(+2.22%) |
Feb 07, 2013 | 23.90 | 23.96 | 23.45 | 23.90 | 770,059 | -0.09(-0.38%) |
Feb 06, 2013 | 23.68 | 24.07 | 23.61 | 23.99 | 713,515 | +1.11(+4.85%) |
Feb 04, 2013 | 22.99 | 23.13 | 22.66 | 22.88 | 978,720 | -0.29(-1.25%) |
Feb 01, 2013 | 22.35 | 23.28 | 22.23 | 23.17 | 849,620 | +0.96(+4.32%) |
Jan 31, 2013 | 21.75 | 22.38 | 21.38 | 22.21 | 1,502,505 | +0.46(+2.11%) |
Jan 30, 2013 | 20.43 | 22.08 | 19.93 | 21.75 | 3,949,011 | +2.83(+14.96%) |
Jan 29, 2013 | 18.86 | 19.06 | 18.06 | 18.92 | 1,455,362 | +0.01(+0.05%) |
Jan 28, 2013 | 19.02 | 19.29 | 18.86 | 18.91 | 577,486 | -0.06(-0.32%) |
Jan 25, 2013 | 18.26 | 19.00 | 18.15 | 18.97 | 712,790 | +0.84(+4.63%) |
Jan 24, 2013 | 17.92 | 18.39 | 17.80 | 18.13 | 413,679 | +0.21(+1.17%) |
Jan 23, 2013 | 17.76 | 18.03 | 17.70 | 17.92 | 412,218 | +0.19(+1.07%) |
Jan 22, 2013 | 17.46 | 17.73 | 17.22 | 17.73 | 390,863 | +0.23(+1.31%) |
Jan 18, 2013 | 17.59 | 17.62 | 17.38 | 17.50 | 349,654 | -0.13(-0.74%) |
Jan 17, 2013 | 17.82 | 17.82 | 17.59 | 17.63 | 366,346 | -0.04(-0.23%) |
Jan 16, 2013 | 17.61 | 17.81 | 17.49 | 17.67 | 334,367 | -0.03(-0.17%) |
Jan 15, 2013 | 17.38 | 17.76 | 17.38 | 17.70 | 475,940 | +0.21(+1.20%) |
Jan 14, 2013 | 17.27 | 17.54 | 17.23 | 17.49 | 458,633 | +0.19(+1.10%) |
Jan 11, 2013 | 17.40 | 17.64 | 17.19 | 17.30 | 411,209 | +0.01(+0.06%) |
Jan 10, 2013 | 17.40 | 17.44 | 17.19 | 17.29 | 539,371 | +0.04(+0.23%) |
Jan 09, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 256,879 | -0.09(-0.52%) |
Jan 08, 2013 | 17.37 | 17.52 | 17.19 | 17.34 | 431,439 | -0.07(-0.40%) |
Jan 07, 2013 | 17.80 | 17.80 | 17.11 | 17.41 | 668,598 | -0.52(-2.90%) |
Jan 04, 2013 | 18.24 | 18.24 | 17.90 | 17.93 | 356,029 | -0.24(-1.32%) |
Jan 03, 2013 | 17.99 | 18.51 | 17.93 | 18.17 | 408,604 | +0.21(+1.17%) |
Jan 02, 2013 | 17.90 | 17.96 | 17.30 | 17.96 | 711,026 | +0.66(+3.82%) |
Dec 31, 2012 | 16.96 | 17.34 | 16.90 | 17.30 | 319,113 | +0.30(+1.76%) |
Dec 28, 2012 | 17.08 | 17.25 | 16.95 | 17.00 | 226,633 | -0.24(-1.39%) |
Dec 27, 2012 | 17.37 | 17.40 | 16.91 | 17.24 | 286,589 | -0.16(-0.92%) |
Dec 26, 2012 | 17.41 | 17.61 | 17.36 | 17.40 | 181,225 | +0.07(+0.40%) |
Dec 24, 2012 | 17.37 | 17.48 | 17.17 | 17.33 | 90,966 | -0.04(-0.23%) |
Dec 21, 2012 | 17.13 | 17.53 | 16.95 | 17.37 | 605,900 | -0.19(-1.08%) |
Dec 20, 2012 | 17.66 | 17.71 | 17.24 | 17.56 | 486,190 | -0.13(-0.73%) |
Dec 19, 2012 | 17.59 | 17.86 | 17.53 | 17.69 | 362,255 | +0.17(+0.97%) |
Dec 18, 2012 | 16.97 | 17.52 | 16.91 | 17.52 | 557,105 | +0.60(+3.55%) |
Dec 17, 2012 | 17.30 | 17.30 | 16.79 | 16.92 | 358,021 | -0.26(-1.51%) |
Dec 14, 2012 | 16.28 | 17.23 | 16.28 | 17.18 | 332,495 | +0.16(+0.94%) |
Dec 13, 2012 | 17.56 | 17.80 | 16.94 | 17.02 | 649,610 | -0.58(-3.30%) |
Dec 12, 2012 | 17.89 | 17.93 | 17.58 | 17.60 | 299,680 | -0.16(-0.90%) |
Dec 11, 2012 | 17.78 | 18.20 | 17.45 | 17.76 | 542,664 | +0.28(+1.60%) |
Dec 10, 2012 | 17.76 | 17.76 | 17.30 | 17.48 | 484,423 | -0.07(-0.40%) |
Dec 07, 2012 | 17.59 | 17.77 | 17.43 | 17.55 | 191,280 | +0.03(+0.17%) |
Dec 06, 2012 | 17.49 | 17.77 | 17.32 | 17.52 | 251,646 | -0.02(-0.11%) |
Dec 05, 2012 | 17.41 | 17.65 | 17.23 | 17.54 | 660,896 | +0.38(+2.21%) |