Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.08 | 27.22 | 27.01 | 27.13 | 13,969 | +0.10(+0.39%) |
Nov 27, 2013 | 27.00 | 27.18 | 26.74 | 27.03 | 65,632 | +0.23(+0.85%) |
Nov 26, 2013 | 26.78 | 26.80 | 26.57 | 26.80 | 19,104 | -0.07(-0.27%) |
Nov 25, 2013 | 26.97 | 26.98 | 26.83 | 26.87 | 37,332 | +0.85(+3.25%) |
Nov 22, 2013 | 26.00 | 26.03 | 25.76 | 26.03 | 77,868 | +1.53(+6.23%) |
Nov 21, 2013 | 24.53 | 24.54 | 24.40 | 24.50 | 42,981 | +0.39(+1.60%) |
Nov 20, 2013 | 24.30 | 24.31 | 24.08 | 24.11 | 10,458 | -0.26(-1.06%) |
Nov 19, 2013 | 24.40 | 24.49 | 24.32 | 24.37 | 47,101 | -0.24(-0.97%) |
Nov 18, 2013 | 24.53 | 24.66 | 24.51 | 24.61 | 34,233 | +0.54(+2.24%) |
Nov 15, 2013 | 23.89 | 24.07 | 23.79 | 24.07 | 30,808 | +0.47(+1.97%) |
Nov 14, 2013 | 23.35 | 23.60 | 23.30 | 23.60 | 16,805 | -0.17(-0.72%) |
Nov 13, 2013 | 23.52 | 23.78 | 23.46 | 23.78 | 12,687 | +0.31(+1.33%) |
Nov 12, 2013 | 23.64 | 23.65 | 23.46 | 23.46 | 10,866 | -0.26(-1.09%) |
Nov 11, 2013 | 23.69 | 23.78 | 23.67 | 23.72 | 11,274 | -0.08(-0.33%) |
Nov 08, 2013 | 23.64 | 23.81 | 23.51 | 23.80 | 19,047 | +0.40(+1.70%) |
Nov 07, 2013 | 23.94 | 23.94 | 23.40 | 23.40 | 22,531 | -0.80(-3.29%) |
Nov 06, 2013 | 24.31 | 24.44 | 24.20 | 24.20 | 18,931 | +0.65(+2.76%) |
Nov 05, 2013 | 23.71 | 23.75 | 23.55 | 23.55 | 19,322 | -0.56(-2.34%) |
Nov 04, 2013 | 24.16 | 24.16 | 23.96 | 24.11 | 16,208 | -0.10(-0.43%) |
Nov 01, 2013 | 24.18 | 24.22 | 24.03 | 24.22 | 24,005 | +0.45(+1.88%) |
Oct 31, 2013 | 24.14 | 24.23 | 23.77 | 23.77 | 42,415 | +0.00(+0.00%) |
Oct 30, 2013 | 23.69 | 24.00 | 23.65 | 23.77 | 22,132 | +0.33(+1.39%) |
Oct 29, 2013 | 23.38 | 23.59 | 23.37 | 23.45 | 29,688 | -0.10(-0.42%) |
Oct 28, 2013 | 24.28 | 24.28 | 23.54 | 23.54 | 27,925 | -0.07(-0.29%) |
Oct 25, 2013 | 23.72 | 23.96 | 23.54 | 23.61 | 43,222 | +0.55(+2.37%) |
Oct 24, 2013 | 22.90 | 23.22 | 22.81 | 23.07 | 23,753 | +0.36(+1.59%) |
Oct 23, 2013 | 22.81 | 22.88 | 22.62 | 22.70 | 44,995 | -0.09(-0.38%) |
Oct 22, 2013 | 22.51 | 22.88 | 22.46 | 22.79 | 67,420 | -0.05(-0.23%) |
Oct 21, 2013 | 22.64 | 23.14 | 22.53 | 22.84 | 64,606 | -0.61(-2.61%) |
Oct 18, 2013 | 23.32 | 23.45 | 23.12 | 23.45 | 18,638 | +0.14(+0.59%) |
Oct 17, 2013 | 23.03 | 23.32 | 22.81 | 23.32 | 19,355 | +0.17(+0.73%) |
Oct 16, 2013 | 22.99 | 23.15 | 22.91 | 23.15 | 14,919 | +0.01(+0.03%) |
Oct 15, 2013 | 23.21 | 23.33 | 23.11 | 23.14 | 6,203 | -0.40(-1.68%) |
Oct 14, 2013 | 23.48 | 23.61 | 23.23 | 23.54 | 16,857 | +0.06(+0.26%) |
Oct 11, 2013 | 23.31 | 23.48 | 23.03 | 23.48 | 14,351 | -0.07(-0.28%) |
Oct 10, 2013 | 23.30 | 23.54 | 23.27 | 23.54 | 16,300 | +0.31(+1.32%) |
Oct 09, 2013 | 23.18 | 23.31 | 23.08 | 23.24 | 10,410 | +0.08(+0.36%) |
Oct 08, 2013 | 23.53 | 23.64 | 23.14 | 23.15 | 16,777 | -0.14(-0.59%) |
Oct 07, 2013 | 23.30 | 23.40 | 23.18 | 23.29 | 12,335 | -0.41(-1.72%) |
Oct 04, 2013 | 23.71 | 23.74 | 23.59 | 23.70 | 29,897 | +0.62(+2.68%) |
Oct 03, 2013 | 23.24 | 23.24 | 22.91 | 23.08 | 11,337 | +0.09(+0.39%) |
Oct 02, 2013 | 22.77 | 22.99 | 22.74 | 22.99 | 13,521 | +0.32(+1.40%) |
Oct 01, 2013 | 22.48 | 22.67 | 22.46 | 22.67 | 16,159 | +0.13(+0.56%) |
Sep 30, 2013 | 22.44 | 22.55 | 22.22 | 22.55 | 43,580 | -0.33(-1.44%) |
Sep 27, 2013 | 22.81 | 22.94 | 22.74 | 22.88 | 36,317 | -0.11(-0.47%) |
Sep 26, 2013 | 22.78 | 22.99 | 22.77 | 22.99 | 22,717 | +0.44(+1.97%) |
Sep 25, 2013 | 22.52 | 22.54 | 22.40 | 22.54 | 36,550 | +0.31(+1.38%) |
Sep 24, 2013 | 22.35 | 22.49 | 22.16 | 22.24 | 38,015 | -0.34(-1.49%) |
Sep 23, 2013 | 22.63 | 22.63 | 22.34 | 22.57 | 30,975 | -0.07(-0.29%) |
Sep 20, 2013 | 23.02 | 23.14 | 22.64 | 22.64 | 70,780 | -0.50(-2.15%) |
Sep 19, 2013 | 23.17 | 23.20 | 22.91 | 23.14 | 49,327 | -0.43(-1.83%) |
Sep 18, 2013 | 23.16 | 23.57 | 23.08 | 23.57 | 40,089 | +0.98(+4.33%) |
Sep 17, 2013 | 22.57 | 22.75 | 22.36 | 22.59 | 26,544 | +0.37(+1.65%) |
Sep 16, 2013 | 22.38 | 22.38 | 22.21 | 22.22 | 37,668 | -0.73(-3.16%) |
Sep 13, 2013 | 23.04 | 23.10 | 22.91 | 22.95 | 36,308 | -0.35(-1.49%) |
Sep 12, 2013 | 23.54 | 23.54 | 23.27 | 23.30 | 49,790 | -0.21(-0.89%) |
Sep 11, 2013 | 23.36 | 23.56 | 23.27 | 23.51 | 34,872 | +0.32(+1.40%) |
Sep 10, 2013 | 22.94 | 23.18 | 22.88 | 23.18 | 42,662 | +0.32(+1.42%) |
Sep 09, 2013 | 22.49 | 22.86 | 22.49 | 22.86 | 29,814 | -0.07(-0.29%) |
Sep 06, 2013 | 22.88 | 22.97 | 22.65 | 22.93 | 41,396 | +0.25(+1.11%) |
Sep 05, 2013 | 22.71 | 22.75 | 22.49 | 22.67 | 38,681 | +0.40(+1.81%) |
Sep 04, 2013 | 21.87 | 22.27 | 21.87 | 22.27 | 28,494 | +0.76(+3.54%) |
Sep 03, 2013 | 21.44 | 21.56 | 21.32 | 21.51 | 30,870 | +0.37(+1.76%) |
Aug 30, 2013 | 21.47 | 21.47 | 21.14 | 21.14 | 8,799 | -0.33(-1.54%) |
Aug 29, 2013 | 21.67 | 21.77 | 21.47 | 21.47 | 25,903 | +0.97(+4.74%) |
Aug 28, 2013 | 20.26 | 20.51 | 20.24 | 20.50 | 11,145 | +0.09(+0.44%) |
Aug 27, 2013 | 20.67 | 20.75 | 20.40 | 20.41 | 32,063 | +0.19(+0.92%) |
Aug 26, 2013 | 20.34 | 20.71 | 20.16 | 20.22 | 35,409 | -0.58(-2.80%) |
Aug 23, 2013 | 20.84 | 20.84 | 20.71 | 20.80 | 14,341 | -0.37(-1.73%) |
Aug 22, 2013 | 20.99 | 21.21 | 20.97 | 21.17 | 15,444 | +0.43(+2.08%) |
Aug 21, 2013 | 20.87 | 20.89 | 20.70 | 20.74 | 14,982 | +0.20(+0.96%) |
Aug 20, 2013 | 20.66 | 20.72 | 20.46 | 20.54 | 34,337 | -1.15(-5.31%) |
Aug 19, 2013 | 22.13 | 22.18 | 21.69 | 21.69 | 34,376 | -0.85(-3.78%) |
Aug 16, 2013 | 22.58 | 22.63 | 22.41 | 22.54 | 41,909 | +1.22(+5.71%) |
Aug 15, 2013 | 21.34 | 21.41 | 21.19 | 21.32 | 27,741 | +0.55(+2.66%) |
Aug 14, 2013 | 20.74 | 20.89 | 20.74 | 20.77 | 14,239 | -0.01(-0.03%) |
Aug 13, 2013 | 20.77 | 20.83 | 20.62 | 20.78 | 18,366 | +0.12(+0.58%) |
Aug 12, 2013 | 20.57 | 20.71 | 20.52 | 20.66 | 27,574 | +0.46(+2.29%) |
Aug 09, 2013 | 20.08 | 20.26 | 20.04 | 20.20 | 36,448 | +0.33(+1.66%) |
Aug 08, 2013 | 19.74 | 19.88 | 19.63 | 19.87 | 18,168 | +0.96(+5.08%) |
Aug 07, 2013 | 18.90 | 19.03 | 18.86 | 18.90 | 23,172 | -0.07(-0.35%) |
Aug 06, 2013 | 19.01 | 19.10 | 18.87 | 18.97 | 13,876 | +0.00(+0.00%) |
Aug 05, 2013 | 18.91 | 19.05 | 18.91 | 18.97 | 12,148 | +0.08(+0.41%) |
Aug 02, 2013 | 18.64 | 18.89 | 18.60 | 18.89 | 14,584 | -0.28(-1.47%) |
Aug 01, 2013 | 18.75 | 19.17 | 18.75 | 19.17 | 29,080 | +0.62(+3.36%) |
Jul 31, 2013 | 18.60 | 18.69 | 18.47 | 18.55 | 18,671 | -0.25(-1.31%) |
Jul 30, 2013 | 18.89 | 18.89 | 18.71 | 18.80 | 12,803 | -0.08(-0.45%) |
Jul 29, 2013 | 18.93 | 18.93 | 18.81 | 18.88 | 23,005 | -0.71(-3.61%) |
Jul 26, 2013 | 19.45 | 19.66 | 19.29 | 19.59 | 19,871 | -0.37(-1.83%) |
Jul 25, 2013 | 19.81 | 19.96 | 19.62 | 19.96 | 18,853 | +0.25(+1.28%) |
Jul 24, 2013 | 19.82 | 19.91 | 19.61 | 19.70 | 28,252 | -0.05(-0.27%) |
Jul 23, 2013 | 19.73 | 19.77 | 19.57 | 19.76 | 20,558 | +0.35(+1.82%) |
Jul 22, 2013 | 19.32 | 19.40 | 19.29 | 19.40 | 13,318 | -0.34(-1.73%) |
Jul 19, 2013 | 19.61 | 19.77 | 19.58 | 19.75 | 19,141 | -0.31(-1.53%) |
Jul 18, 2013 | 19.94 | 20.15 | 19.94 | 20.05 | 16,085 | +0.55(+2.85%) |
Jul 17, 2013 | 19.50 | 19.58 | 19.43 | 19.50 | 10,818 | -0.00(-0.01%) |
Jul 16, 2013 | 19.30 | 19.50 | 19.30 | 19.50 | 29,285 | +0.74(+3.93%) |
Jul 15, 2013 | 18.65 | 18.76 | 18.51 | 18.76 | 25,511 | +0.26(+1.43%) |
Jul 12, 2013 | 18.58 | 18.72 | 18.45 | 18.50 | 28,927 | -0.53(-2.81%) |
Jul 11, 2013 | 18.87 | 19.04 | 18.72 | 19.03 | 26,971 | +0.58(+3.12%) |
Jul 10, 2013 | 18.62 | 18.62 | 18.38 | 18.45 | 24,695 | -0.65(-3.39%) |
Jul 09, 2013 | 19.07 | 19.14 | 19.01 | 19.10 | 9,034 | +0.31(+1.66%) |
Jul 08, 2013 | 18.77 | 18.84 | 18.60 | 18.79 | 10,538 | +0.03(+0.16%) |
Jul 05, 2013 | 19.01 | 19.01 | 18.59 | 18.76 | 12,055 | -0.25(-1.29%) |
Jul 03, 2013 | 19.07 | 19.19 | 18.96 | 19.01 | 21,089 | -1.03(-5.12%) |
Jul 02, 2013 | 20.27 | 20.50 | 19.97 | 20.03 | 26,776 | +0.36(+1.83%) |
Jul 01, 2013 | 19.85 | 20.06 | 19.67 | 19.67 | 19,181 | -0.27(-1.35%) |
Jun 28, 2013 | 19.83 | 20.03 | 19.73 | 19.94 | 32,469 | +0.79(+4.14%) |
Jun 27, 2013 | 19.02 | 19.20 | 19.02 | 19.15 | 15,377 | +0.36(+1.92%) |
Jun 26, 2013 | 18.57 | 18.81 | 18.57 | 18.79 | 30,657 | +0.97(+5.42%) |
Jun 25, 2013 | 17.64 | 17.91 | 17.64 | 17.82 | 19,340 | +0.27(+1.54%) |
Jun 24, 2013 | 17.66 | 17.72 | 17.22 | 17.55 | 61,399 | -1.12(-5.98%) |
Jun 21, 2013 | 18.84 | 18.84 | 18.30 | 18.67 | 61,619 | +0.08(+0.45%) |
Jun 20, 2013 | 18.99 | 18.99 | 18.50 | 18.59 | 47,692 | -0.56(-2.92%) |
Jun 19, 2013 | 19.42 | 19.64 | 19.13 | 19.14 | 32,921 | -0.25(-1.27%) |
Jun 18, 2013 | 19.40 | 19.42 | 19.27 | 19.39 | 27,344 | +0.59(+3.13%) |
Jun 17, 2013 | 18.79 | 18.80 | 18.62 | 18.80 | 26,036 | +0.50(+2.72%) |
Jun 14, 2013 | 18.38 | 18.52 | 18.23 | 18.30 | 58,433 | -0.55(-2.93%) |
Jun 13, 2013 | 18.55 | 18.92 | 18.49 | 18.86 | 50,850 | +0.55(+2.98%) |
Jun 12, 2013 | 18.69 | 18.69 | 18.30 | 18.31 | 14,954 | -0.15(-0.81%) |
Jun 11, 2013 | 18.35 | 18.60 | 18.35 | 18.46 | 21,236 | -0.12(-0.65%) |
Jun 10, 2013 | 18.48 | 18.65 | 18.39 | 18.58 | 67,947 | -2.60(-12.29%) |
Jun 07, 2013 | 21.11 | 21.23 | 20.91 | 21.19 | 7,851 | -0.16(-0.76%) |
Jun 06, 2013 | 21.41 | 21.52 | 21.20 | 21.35 | 28,026 | -0.13(-0.61%) |
Jun 05, 2013 | 21.92 | 22.03 | 21.47 | 21.48 | 29,744 | -0.92(-4.13%) |
Jun 04, 2013 | 22.35 | 22.52 | 22.28 | 22.40 | 9,234 | +0.24(+1.08%) |
Jun 03, 2013 | 21.92 | 22.16 | 21.84 | 22.16 | 22,145 | +0.50(+2.30%) |
May 31, 2013 | 22.07 | 22.07 | 21.62 | 21.67 | 37,022 | +0.93(+4.49%) |
May 30, 2013 | 20.36 | 20.84 | 20.36 | 20.74 | 34,331 | +0.68(+3.41%) |
May 29, 2013 | 20.06 | 20.13 | 19.87 | 20.05 | 6,568 | -0.43(-2.08%) |
May 28, 2013 | 20.29 | 20.63 | 20.29 | 20.48 | 32,811 | +0.48(+2.40%) |
May 24, 2013 | 19.97 | 20.13 | 19.97 | 20.00 | 10,827 | +0.19(+0.97%) |
May 23, 2013 | 19.75 | 20.06 | 19.70 | 19.81 | 24,315 | -0.81(-3.93%) |
May 22, 2013 | 20.86 | 21.01 | 20.62 | 20.62 | 32,651 | -0.11(-0.52%) |
May 21, 2013 | 20.76 | 20.85 | 20.59 | 20.72 | 12,875 | -0.31(-1.48%) |
May 20, 2013 | 20.80 | 21.04 | 20.80 | 21.04 | 14,701 | +0.26(+1.24%) |
May 17, 2013 | 20.68 | 20.87 | 20.61 | 20.78 | 8,369 | +0.14(+0.70%) |
May 16, 2013 | 20.80 | 20.81 | 20.55 | 20.63 | 11,565 | -0.74(-3.45%) |
May 15, 2013 | 21.26 | 21.40 | 21.26 | 21.37 | 13,723 | +0.28(+1.34%) |
May 13, 2013 | 21.25 | 21.25 | 21.07 | 21.09 | 10,583 | -0.65(-2.98%) |
May 10, 2013 | 21.77 | 21.83 | 21.70 | 21.74 | 3,044 | +0.08(+0.39%) |
May 09, 2013 | 21.74 | 21.74 | 21.53 | 21.65 | 17,288 | +0.10(+0.45%) |
May 08, 2013 | 21.46 | 21.58 | 21.35 | 21.56 | 22,427 | +0.14(+0.67%) |
May 07, 2013 | 21.45 | 21.45 | 21.26 | 21.41 | 27,432 | +0.79(+3.84%) |
May 06, 2013 | 20.53 | 20.63 | 20.41 | 20.62 | 19,366 | +0.18(+0.88%) |
May 03, 2013 | 20.36 | 20.65 | 19.94 | 20.44 | 11,183 | +0.50(+2.53%) |
May 02, 2013 | 20.02 | 20.02 | 19.81 | 19.94 | 22,952 | -0.16(-0.78%) |
May 01, 2013 | 20.27 | 20.39 | 20.09 | 20.09 | 24,592 | -0.32(-1.59%) |
Apr 30, 2013 | 20.53 | 20.61 | 20.22 | 20.42 | 71,688 | +0.17(+0.86%) |
Apr 29, 2013 | 19.87 | 20.24 | 19.81 | 20.24 | 26,891 | -0.22(-1.06%) |
Apr 26, 2013 | 20.50 | 21.51 | 20.41 | 20.46 | 14,527 | -1.05(-4.88%) |
Apr 25, 2013 | 21.40 | 21.65 | 21.40 | 21.51 | 13,691 | +0.22(+1.01%) |
Apr 24, 2013 | 21.15 | 21.33 | 21.07 | 21.29 | 20,663 | -0.21(-0.98%) |
Apr 23, 2013 | 21.47 | 21.64 | 21.28 | 21.50 | 11,427 | -0.66(-2.98%) |
Apr 22, 2013 | 22.02 | 22.18 | 21.92 | 22.16 | 14,211 | +0.04(+0.16%) |
Apr 19, 2013 | 21.77 | 22.13 | 21.50 | 22.13 | 21,607 | +0.61(+2.85%) |
Apr 18, 2013 | 21.66 | 21.68 | 21.49 | 21.52 | 20,339 | -1.13(-4.98%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.64 | 51,636 | -1.63(-6.72%) |
Apr 16, 2013 | 24.17 | 24.44 | 24.16 | 24.28 | 21,139 | +1.00(+4.28%) |
Apr 15, 2013 | 23.99 | 24.05 | 23.28 | 23.28 | 19,824 | -1.88(-7.47%) |
Apr 12, 2013 | 25.24 | 25.40 | 25.09 | 25.16 | 20,488 | +0.89(+3.66%) |
Apr 11, 2013 | 24.31 | 24.35 | 24.24 | 24.27 | 10,873 | +0.11(+0.45%) |
Apr 10, 2013 | 23.92 | 24.28 | 23.92 | 24.16 | 17,545 | +0.18(+0.75%) |
Apr 09, 2013 | 23.81 | 24.08 | 23.74 | 23.98 | 25,275 | +0.44(+1.86%) |
Apr 08, 2013 | 23.52 | 23.61 | 23.33 | 23.54 | 12,721 | +0.19(+0.82%) |
Apr 05, 2013 | 23.40 | 23.59 | 23.09 | 23.35 | 25,831 | -0.50(-2.09%) |
Apr 04, 2013 | 23.94 | 23.99 | 23.80 | 23.85 | 18,756 | +0.03(+0.13%) |
Apr 03, 2013 | 24.45 | 24.45 | 23.82 | 23.82 | 36,778 | -0.98(-3.95%) |
Apr 02, 2013 | 25.03 | 25.05 | 24.78 | 24.80 | 25,968 | -1.19(-4.59%) |
Apr 01, 2013 | 26.40 | 26.40 | 25.99 | 25.99 | 17,407 | -0.30(-1.14%) |
Mar 28, 2013 | 26.45 | 26.54 | 26.29 | 26.29 | 21,389 | -0.40(-1.51%) |
Mar 27, 2013 | 26.42 | 26.96 | 26.28 | 26.69 | 37,813 | +0.73(+2.82%) |
Mar 26, 2013 | 25.71 | 25.99 | 25.71 | 25.96 | 23,077 | +1.22(+4.92%) |
Mar 25, 2013 | 24.97 | 24.97 | 24.71 | 24.74 | 8,267 | -0.44(-1.76%) |
Mar 22, 2013 | 25.13 | 25.19 | 25.03 | 25.19 | 15,077 | -0.77(-2.96%) |
Mar 21, 2013 | 26.08 | 26.08 | 25.90 | 25.96 | 13,393 | -0.40(-1.53%) |
Mar 20, 2013 | 26.30 | 26.36 | 26.15 | 26.36 | 30,075 | +0.79(+3.10%) |
Mar 19, 2013 | 25.91 | 25.91 | 25.46 | 25.57 | 37,158 | +0.63(+2.53%) |
Mar 18, 2013 | 25.03 | 25.12 | 24.85 | 24.94 | 21,199 | -0.33(-1.31%) |
Mar 15, 2013 | 25.50 | 25.61 | 25.27 | 25.27 | 106,655 | +0.05(+0.21%) |
Mar 14, 2013 | 25.04 | 25.29 | 24.85 | 25.21 | 63,503 | +0.84(+3.45%) |
Mar 13, 2013 | 24.33 | 24.46 | 24.23 | 24.37 | 47,514 | -0.59(-2.38%) |
Mar 12, 2013 | 24.98 | 25.07 | 24.78 | 24.97 | 85,056 | -2.18(-8.05%) |
Mar 11, 2013 | 27.14 | 28.38 | 26.89 | 27.15 | 50,485 | -1.24(-4.38%) |
Mar 08, 2013 | 28.20 | 28.47 | 27.93 | 28.39 | 61,750 | -0.25(-0.86%) |
Mar 07, 2013 | 28.54 | 28.66 | 28.42 | 28.64 | 29,580 | -0.24(-0.83%) |
Mar 06, 2013 | 28.80 | 28.95 | 28.67 | 28.88 | 44,791 | +0.83(+2.97%) |
Mar 05, 2013 | 27.77 | 28.06 | 27.70 | 28.05 | 45,993 | +0.85(+3.13%) |
Mar 04, 2013 | 26.90 | 27.31 | 26.83 | 27.19 | 70,846 | +0.34(+1.25%) |
Mar 01, 2013 | 26.63 | 26.87 | 26.43 | 26.86 | 25,633 | +0.38(+1.45%) |
Feb 28, 2013 | 26.32 | 26.62 | 26.30 | 26.47 | 40,346 | -0.16(-0.59%) |
Feb 27, 2013 | 26.22 | 26.67 | 26.18 | 26.63 | 101,998 | +2.78(+11.65%) |
Feb 26, 2013 | 23.87 | 23.99 | 23.66 | 23.85 | 30,828 | +0.70(+3.01%) |
Feb 25, 2013 | 23.64 | 23.84 | 23.15 | 23.15 | 38,705 | -0.26(-1.10%) |
Feb 22, 2013 | 23.13 | 23.59 | 23.13 | 23.41 | 45,073 | -0.26(-1.12%) |
Feb 21, 2013 | 23.98 | 23.98 | 23.68 | 23.68 | 29,880 | -0.53(-2.21%) |
Feb 20, 2013 | 24.94 | 24.94 | 24.21 | 24.21 | 38,526 | -0.55(-2.21%) |
Feb 19, 2013 | 24.73 | 24.89 | 24.65 | 24.76 | 66,759 | +1.53(+6.59%) |
Feb 15, 2013 | 23.41 | 23.42 | 23.23 | 23.23 | 21,522 | -0.13(-0.54%) |
Feb 14, 2013 | 23.33 | 23.41 | 23.32 | 23.35 | 8,407 | -0.05(-0.23%) |
Feb 13, 2013 | 23.54 | 23.60 | 23.41 | 23.41 | 7,541 | -0.10(-0.43%) |
Feb 12, 2013 | 23.38 | 23.52 | 23.38 | 23.51 | 7,443 | +0.22(+0.95%) |
Feb 11, 2013 | 23.54 | 23.54 | 23.29 | 23.29 | 21,636 | -0.23(-0.97%) |
Feb 08, 2013 | 23.43 | 23.70 | 23.43 | 23.51 | 29,182 | +0.40(+1.74%) |
Feb 07, 2013 | 23.57 | 23.62 | 23.11 | 23.11 | 46,774 | +0.05(+0.21%) |
Feb 06, 2013 | 23.00 | 23.06 | 22.94 | 23.06 | 18,057 | +0.13(+0.55%) |
Feb 04, 2013 | 23.33 | 23.41 | 22.94 | 22.94 | 41,272 | +0.16(+0.71%) |
Feb 01, 2013 | 22.68 | 22.78 | 22.58 | 22.78 | 24,805 | +0.85(+3.89%) |
Jan 31, 2013 | 22.18 | 22.18 | 21.92 | 21.92 | 20,374 | +0.76(+3.57%) |
Jan 30, 2013 | 21.36 | 21.41 | 21.17 | 21.17 | 11,535 | +0.76(+3.74%) |
Jan 29, 2013 | 20.28 | 20.51 | 20.28 | 20.41 | 10,572 | +0.30(+1.49%) |
Jan 28, 2013 | 20.10 | 20.20 | 20.08 | 20.11 | 8,799 | +0.07(+0.33%) |
Jan 25, 2013 | 20.05 | 20.12 | 19.91 | 20.04 | 30,385 | -0.71(-3.44%) |
Jan 24, 2013 | 20.60 | 21.61 | 20.58 | 20.75 | 63,580 | +0.10(+0.46%) |
Jan 23, 2013 | 20.71 | 20.89 | 20.66 | 20.66 | 13,678 | -0.86(-3.99%) |
Jan 22, 2013 | 21.52 | 21.56 | 21.36 | 21.52 | 10,522 | -0.53(-2.42%) |
Jan 18, 2013 | 22.11 | 22.13 | 21.98 | 22.05 | 13,393 | +0.29(+1.32%) |
Jan 17, 2013 | 21.65 | 21.83 | 21.65 | 21.76 | 51,133 | -0.17(-0.79%) |
Jan 16, 2013 | 21.85 | 22.00 | 21.80 | 21.94 | 9,792 | -0.01(-0.03%) |
Jan 15, 2013 | 21.94 | 21.97 | 21.91 | 21.94 | 14,394 | +0.14(+0.66%) |
Jan 14, 2013 | 21.62 | 21.80 | 21.61 | 21.80 | 6,624 | +0.37(+1.74%) |
Jan 11, 2013 | 21.40 | 21.49 | 21.37 | 21.43 | 19,301 | -1.07(-4.77%) |
Jan 10, 2013 | 22.12 | 22.50 | 22.12 | 22.50 | 25,683 | +0.57(+2.60%) |
Jan 09, 2013 | 21.94 | 21.94 | 21.80 | 21.93 | 16,397 | +0.12(+0.55%) |
Jan 08, 2013 | 21.86 | 21.88 | 21.71 | 21.81 | 14,454 | -0.27(-1.22%) |
Jan 07, 2013 | 22.16 | 22.20 | 22.08 | 22.08 | 8,519 | -0.11(-0.51%) |
Jan 04, 2013 | 22.03 | 22.20 | 21.97 | 22.19 | 8,997 | +0.39(+1.79%) |
Jan 03, 2013 | 21.76 | 21.88 | 21.71 | 21.80 | 27,541 | +0.17(+0.78%) |
Jan 02, 2013 | 21.62 | 21.79 | 21.39 | 21.64 | 40,556 | -0.16(-0.72%) |
Dec 31, 2012 | 21.25 | 21.79 | 21.24 | 21.79 | 53,226 | +0.89(+4.25%) |
Dec 28, 2012 | 20.86 | 20.96 | 20.81 | 20.90 | 4,812 | +0.38(+1.84%) |
Dec 27, 2012 | 20.54 | 20.66 | 20.24 | 20.53 | 31,578 | +1.32(+6.88%) |
Dec 26, 2012 | 19.44 | 19.49 | 19.20 | 19.20 | 32,216 | -0.25(-1.27%) |
Dec 24, 2012 | 19.43 | 19.45 | 19.30 | 19.45 | 7,959 | +0.16(+0.81%) |
Dec 21, 2012 | 19.17 | 19.30 | 19.12 | 19.30 | 29,177 | -0.38(-1.92%) |
Dec 20, 2012 | 19.55 | 19.67 | 19.46 | 19.67 | 11,700 | +0.21(+1.08%) |
Dec 19, 2012 | 19.52 | 19.52 | 19.41 | 19.46 | 23,089 | -0.22(-1.13%) |
Dec 18, 2012 | 19.41 | 19.69 | 19.28 | 19.69 | 56,147 | +0.02(+0.09%) |
Dec 17, 2012 | 19.66 | 19.70 | 19.52 | 19.67 | 17,267 | +0.38(+1.99%) |
Dec 14, 2012 | 19.09 | 19.32 | 19.08 | 19.28 | 30,972 | +0.75(+4.05%) |
Dec 13, 2012 | 18.65 | 18.65 | 18.44 | 18.53 | 12,493 | -0.41(-2.15%) |
Dec 12, 2012 | 18.86 | 19.06 | 18.86 | 18.94 | 28,685 | +0.44(+2.40%) |
Dec 11, 2012 | 18.50 | 18.60 | 18.35 | 18.50 | 13,018 | +0.10(+0.52%) |
Dec 10, 2012 | 18.24 | 18.44 | 18.20 | 18.40 | 16,519 | +0.29(+1.59%) |
Dec 07, 2012 | 17.94 | 18.13 | 17.94 | 18.11 | 9,379 | +0.09(+0.50%) |
Dec 06, 2012 | 17.82 | 18.06 | 17.78 | 18.02 | 5,551 | -0.04(-0.23%) |
Dec 05, 2012 | 17.85 | 18.13 | 17.85 | 18.06 | 32,823 | +0.28(+1.55%) |