Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.57 | 18.69 | 18.13 | 18.20 | 303,960 | -0.36(-1.92%) |
Aug 29, 2013 | 18.82 | 19.11 | 18.42 | 18.55 | 322,333 | -0.31(-1.63%) |
Aug 28, 2013 | 18.66 | 19.08 | 18.48 | 18.86 | 197,905 | +0.24(+1.27%) |
Aug 27, 2013 | 18.92 | 18.96 | 18.38 | 18.62 | 292,658 | -0.57(-2.98%) |
Aug 26, 2013 | 19.31 | 19.62 | 19.13 | 19.19 | 184,323 | -0.10(-0.51%) |
Aug 23, 2013 | 19.32 | 19.47 | 18.85 | 19.29 | 223,594 | +0.01(+0.04%) |
Aug 22, 2013 | 18.87 | 19.52 | 18.76 | 19.29 | 274,306 | +0.45(+2.41%) |
Aug 21, 2013 | 18.96 | 19.37 | 18.63 | 18.83 | 268,338 | -0.23(-1.21%) |
Aug 20, 2013 | 18.81 | 19.18 | 18.63 | 19.06 | 154,029 | +0.28(+1.49%) |
Aug 19, 2013 | 19.33 | 19.33 | 18.66 | 18.78 | 430,583 | -0.57(-2.96%) |
Aug 16, 2013 | 19.12 | 19.72 | 19.12 | 19.36 | 554,745 | +0.13(+0.69%) |
Aug 15, 2013 | 19.15 | 19.52 | 18.87 | 19.22 | 280,995 | -0.33(-1.68%) |
Aug 14, 2013 | 20.22 | 20.22 | 19.52 | 19.55 | 295,913 | -0.72(-3.55%) |
Aug 13, 2013 | 20.65 | 20.65 | 20.03 | 20.27 | 134,493 | -0.31(-1.53%) |
Aug 12, 2013 | 20.19 | 20.65 | 20.03 | 20.58 | 118,208 | +0.25(+1.24%) |
Aug 09, 2013 | 20.44 | 20.55 | 20.03 | 20.33 | 183,232 | -0.17(-0.82%) |
Aug 08, 2013 | 20.26 | 20.69 | 20.17 | 20.50 | 156,336 | +0.38(+1.91%) |
Aug 07, 2013 | 20.46 | 20.46 | 19.93 | 20.12 | 293,601 | -0.45(-2.21%) |
Aug 06, 2013 | 21.17 | 21.18 | 20.35 | 20.57 | 186,819 | -0.64(-3.00%) |
Aug 05, 2013 | 21.42 | 21.51 | 21.07 | 21.21 | 227,361 | -0.26(-1.20%) |
Aug 02, 2013 | 21.24 | 21.75 | 21.24 | 21.46 | 235,448 | +0.22(+1.05%) |
Aug 01, 2013 | 21.39 | 21.60 | 21.08 | 21.24 | 247,602 | +0.04(+0.20%) |
Jul 31, 2013 | 20.85 | 21.36 | 20.70 | 21.20 | 385,230 | +0.40(+1.95%) |
Jul 30, 2013 | 20.37 | 21.01 | 20.37 | 20.79 | 294,781 | +0.52(+2.58%) |
Jul 29, 2013 | 20.39 | 20.57 | 20.10 | 20.27 | 220,017 | -0.17(-0.82%) |
Jul 26, 2013 | 20.46 | 20.86 | 20.29 | 20.44 | 483,137 | -0.15(-0.71%) |
Jul 25, 2013 | 20.93 | 21.58 | 19.75 | 20.58 | 628,254 | -0.56(-2.64%) |
Jul 24, 2013 | 21.34 | 21.55 | 20.79 | 21.14 | 368,238 | -0.07(-0.33%) |
Jul 23, 2013 | 21.13 | 21.34 | 21.09 | 21.21 | 209,166 | +0.13(+0.63%) |
Jul 22, 2013 | 21.40 | 21.43 | 20.62 | 21.08 | 329,618 | -0.34(-1.56%) |
Jul 19, 2013 | 21.25 | 21.54 | 21.11 | 21.41 | 255,376 | +0.13(+0.59%) |
Jul 18, 2013 | 21.19 | 21.46 | 21.00 | 21.29 | 179,084 | +0.10(+0.49%) |
Jul 17, 2013 | 21.13 | 21.31 | 20.53 | 21.18 | 234,013 | +0.10(+0.50%) |
Jul 16, 2013 | 21.40 | 21.81 | 20.60 | 21.08 | 483,343 | -0.34(-1.56%) |
Jul 15, 2013 | 21.44 | 21.44 | 21.14 | 21.41 | 239,520 | -0.03(-0.13%) |
Jul 12, 2013 | 21.46 | 21.63 | 21.23 | 21.44 | 276,520 | -0.03(-0.13%) |
Jul 11, 2013 | 21.24 | 21.66 | 21.19 | 21.47 | 397,236 | +0.52(+2.50%) |
Jul 10, 2013 | 20.96 | 21.12 | 20.74 | 20.95 | 340,242 | -0.05(-0.23%) |
Jul 09, 2013 | 20.42 | 21.23 | 20.27 | 21.00 | 364,951 | +0.73(+3.58%) |
Jul 08, 2013 | 20.55 | 20.65 | 20.15 | 20.27 | 299,363 | -0.15(-0.72%) |
Jul 05, 2013 | 20.50 | 20.50 | 19.74 | 20.42 | 261,769 | +0.19(+0.96%) |
Jul 03, 2013 | 20.07 | 20.39 | 20.01 | 20.22 | 132,012 | +0.13(+0.62%) |
Jul 02, 2013 | 20.16 | 20.46 | 19.97 | 20.10 | 300,751 | -0.09(-0.45%) |
Jul 01, 2013 | 20.24 | 20.43 | 20.10 | 20.19 | 246,320 | +0.15(+0.73%) |
Jun 28, 2013 | 20.20 | 20.37 | 19.92 | 20.04 | 255,558 | -0.24(-1.17%) |
Jun 27, 2013 | 19.92 | 20.35 | 19.56 | 20.28 | 432,341 | +0.53(+2.68%) |
Jun 26, 2013 | 19.84 | 20.22 | 19.73 | 19.75 | 284,831 | +0.13(+0.64%) |
Jun 25, 2013 | 19.64 | 20.20 | 19.21 | 19.62 | 667,145 | +0.26(+1.37%) |
Jun 24, 2013 | 19.31 | 19.61 | 18.62 | 19.36 | 740,546 | -0.29(-1.45%) |
Jun 21, 2013 | 19.89 | 20.08 | 18.91 | 19.64 | 1,744,589 | -0.14(-0.70%) |
Jun 20, 2013 | 20.90 | 21.05 | 19.58 | 19.78 | 1,008,969 | -1.47(-6.91%) |
Jun 19, 2013 | 21.70 | 21.83 | 21.22 | 21.25 | 427,167 | -0.53(-2.43%) |
Jun 18, 2013 | 21.77 | 21.88 | 21.41 | 21.78 | 513,458 | -0.03(-0.13%) |
Jun 17, 2013 | 21.86 | 22.58 | 21.63 | 21.81 | 502,607 | -0.10(-0.45%) |
Jun 14, 2013 | 22.18 | 22.80 | 21.77 | 21.91 | 377,425 | -0.25(-1.13%) |
Jun 13, 2013 | 21.43 | 22.28 | 21.32 | 22.16 | 216,449 | +0.76(+3.54%) |
Jun 12, 2013 | 21.75 | 21.94 | 21.32 | 21.40 | 195,620 | -0.11(-0.52%) |
Jun 11, 2013 | 21.68 | 21.82 | 21.38 | 21.51 | 172,259 | -0.46(-2.09%) |
Jun 10, 2013 | 21.88 | 22.14 | 21.54 | 21.97 | 216,136 | +0.10(+0.48%) |
Jun 07, 2013 | 22.20 | 22.60 | 21.50 | 21.86 | 296,710 | -0.14(-0.63%) |
Jun 06, 2013 | 21.49 | 22.02 | 21.38 | 22.00 | 222,853 | +0.52(+2.43%) |
Jun 05, 2013 | 21.48 | 22.04 | 21.36 | 21.48 | 370,586 | +0.01(+0.03%) |
Jun 04, 2013 | 21.88 | 22.31 | 21.33 | 21.47 | 373,449 | -0.17(-0.77%) |
Jun 03, 2013 | 21.90 | 22.07 | 20.94 | 21.64 | 440,868 | -0.19(-0.86%) |
May 31, 2013 | 21.77 | 22.41 | 21.77 | 21.83 | 235,650 | -0.12(-0.54%) |
May 30, 2013 | 21.97 | 22.25 | 21.78 | 21.95 | 235,328 | -0.01(-0.06%) |
May 29, 2013 | 22.13 | 22.30 | 21.74 | 21.96 | 180,792 | -0.35(-1.56%) |
May 28, 2013 | 22.25 | 22.60 | 22.17 | 22.31 | 190,696 | +0.41(+1.88%) |
May 24, 2013 | 21.69 | 21.94 | 21.59 | 21.90 | 168,183 | +0.16(+0.74%) |
May 23, 2013 | 21.29 | 21.99 | 20.90 | 21.74 | 260,928 | +0.17(+0.81%) |
May 22, 2013 | 22.26 | 22.81 | 21.54 | 21.56 | 348,889 | -0.57(-2.58%) |
May 21, 2013 | 22.17 | 22.34 | 21.95 | 22.14 | 240,438 | -0.03(-0.16%) |
May 20, 2013 | 22.39 | 22.54 | 22.09 | 22.17 | 197,488 | -0.30(-1.33%) |
May 17, 2013 | 22.43 | 22.75 | 22.32 | 22.47 | 311,571 | +0.08(+0.34%) |
May 16, 2013 | 22.37 | 22.63 | 22.14 | 22.39 | 308,062 | -0.13(-0.59%) |
May 15, 2013 | 22.30 | 22.59 | 22.30 | 22.52 | 187,792 | +0.45(+2.05%) |
May 13, 2013 | 21.95 | 22.16 | 21.75 | 22.07 | 205,508 | +0.13(+0.57%) |
May 10, 2013 | 21.72 | 22.02 | 21.62 | 21.95 | 237,344 | +0.19(+0.90%) |
May 09, 2013 | 21.57 | 21.91 | 21.54 | 21.75 | 250,080 | +0.17(+0.81%) |
May 08, 2013 | 21.36 | 21.62 | 21.33 | 21.58 | 334,793 | +0.18(+0.85%) |
May 07, 2013 | 21.19 | 21.47 | 21.19 | 21.40 | 229,486 | +0.26(+1.22%) |
May 06, 2013 | 21.07 | 21.28 | 20.76 | 21.14 | 358,201 | +0.04(+0.20%) |
May 03, 2013 | 20.56 | 21.17 | 20.28 | 21.10 | 554,114 | +0.81(+4.01%) |
May 02, 2013 | 20.03 | 20.38 | 19.82 | 20.28 | 319,955 | +0.45(+2.24%) |
May 01, 2013 | 20.30 | 20.48 | 19.83 | 19.84 | 685,115 | -0.54(-2.63%) |
Apr 30, 2013 | 20.73 | 20.88 | 20.27 | 20.37 | 405,020 | -0.40(-1.91%) |
Apr 29, 2013 | 20.63 | 20.91 | 20.43 | 20.77 | 548,943 | +0.24(+1.15%) |
Apr 26, 2013 | 20.86 | 20.94 | 20.53 | 20.53 | 783,035 | -0.47(-2.22%) |
Apr 25, 2013 | 20.84 | 21.22 | 20.62 | 21.00 | 927,777 | +0.04(+0.20%) |
Apr 24, 2013 | 19.48 | 21.67 | 19.47 | 20.96 | 2,369,971 | -1.21(-5.46%) |
Apr 23, 2013 | 21.62 | 22.41 | 21.60 | 22.17 | 481,876 | +0.65(+3.01%) |
Apr 22, 2013 | 21.45 | 21.56 | 20.84 | 21.52 | 571,120 | +0.08(+0.36%) |
Apr 19, 2013 | 20.95 | 21.54 | 20.64 | 21.45 | 278,540 | +0.50(+2.39%) |
Apr 18, 2013 | 21.37 | 21.54 | 20.81 | 20.95 | 327,127 | -0.42(-1.99%) |
Apr 17, 2013 | 22.01 | 22.01 | 21.04 | 21.37 | 364,808 | -0.86(-3.85%) |
Apr 16, 2013 | 22.07 | 22.34 | 21.68 | 22.23 | 398,299 | +0.38(+1.72%) |
Apr 15, 2013 | 22.62 | 22.72 | 21.67 | 21.85 | 437,373 | -0.86(-3.77%) |
Apr 12, 2013 | 22.89 | 23.07 | 22.55 | 22.71 | 343,733 | -0.30(-1.30%) |
Apr 11, 2013 | 22.86 | 23.19 | 22.85 | 23.00 | 284,568 | +0.06(+0.24%) |
Apr 10, 2013 | 23.04 | 23.10 | 22.70 | 22.95 | 465,152 | +0.02(+0.09%) |
Apr 09, 2013 | 22.56 | 23.21 | 22.56 | 22.93 | 469,882 | +0.42(+1.85%) |
Apr 08, 2013 | 22.25 | 22.57 | 21.91 | 22.51 | 211,666 | +0.43(+1.95%) |
Apr 05, 2013 | 21.49 | 22.11 | 21.45 | 22.08 | 240,083 | +0.07(+0.32%) |
Apr 04, 2013 | 21.93 | 22.10 | 21.76 | 22.01 | 268,387 | +0.16(+0.73%) |
Apr 03, 2013 | 22.61 | 22.61 | 21.65 | 21.85 | 729,172 | -0.67(-2.99%) |
Apr 02, 2013 | 22.58 | 22.84 | 22.45 | 22.52 | 322,345 | +0.08(+0.34%) |
Apr 01, 2013 | 22.79 | 22.97 | 22.21 | 22.45 | 518,722 | -0.40(-1.73%) |
Mar 28, 2013 | 22.99 | 22.99 | 22.72 | 22.84 | 387,855 | -0.15(-0.63%) |
Mar 27, 2013 | 22.62 | 23.02 | 22.16 | 22.99 | 417,606 | +0.25(+1.10%) |
Mar 26, 2013 | 22.40 | 22.76 | 22.35 | 22.74 | 375,268 | +0.44(+1.96%) |
Mar 25, 2013 | 22.20 | 22.47 | 22.01 | 22.30 | 325,594 | +0.18(+0.82%) |
Mar 22, 2013 | 21.88 | 22.20 | 21.88 | 22.12 | 463,255 | +0.28(+1.30%) |
Mar 21, 2013 | 22.13 | 22.45 | 21.72 | 21.84 | 510,073 | -0.46(-2.08%) |
Mar 20, 2013 | 21.66 | 22.52 | 21.63 | 22.30 | 608,632 | +0.83(+3.85%) |
Mar 19, 2013 | 21.56 | 21.61 | 21.11 | 21.48 | 329,028 | +0.03(+0.13%) |
Mar 18, 2013 | 21.15 | 21.82 | 21.09 | 21.45 | 337,873 | +0.13(+0.62%) |
Mar 15, 2013 | 20.99 | 21.32 | 20.98 | 21.32 | 831,323 | +0.10(+0.49%) |
Mar 14, 2013 | 21.46 | 21.50 | 21.11 | 21.21 | 362,026 | -0.15(-0.71%) |
Mar 13, 2013 | 21.07 | 21.43 | 20.90 | 21.36 | 647,538 | +0.30(+1.42%) |
Mar 12, 2013 | 21.02 | 21.30 | 20.73 | 21.07 | 706,807 | +0.03(+0.13%) |
Mar 11, 2013 | 20.12 | 21.16 | 20.12 | 21.04 | 621,582 | +0.85(+4.19%) |
Mar 08, 2013 | 19.70 | 20.36 | 19.51 | 20.19 | 491,064 | +0.67(+3.45%) |
Mar 07, 2013 | 19.05 | 19.60 | 18.92 | 19.52 | 284,159 | +0.44(+2.33%) |
Mar 06, 2013 | 19.20 | 19.33 | 18.78 | 19.07 | 405,805 | -0.01(-0.07%) |
Mar 05, 2013 | 19.31 | 19.36 | 19.07 | 19.09 | 630,907 | -0.10(-0.51%) |
Mar 04, 2013 | 19.25 | 19.33 | 18.83 | 19.19 | 364,279 | -0.20(-1.04%) |
Mar 01, 2013 | 19.30 | 19.54 | 19.10 | 19.39 | 368,265 | +0.00(+0.00%) |
Feb 28, 2013 | 19.19 | 19.55 | 19.19 | 19.39 | 270,472 | +0.10(+0.54%) |
Feb 27, 2013 | 18.60 | 19.51 | 18.60 | 19.28 | 379,604 | +0.62(+3.31%) |
Feb 26, 2013 | 18.78 | 18.92 | 18.22 | 18.67 | 374,686 | +0.02(+0.11%) |
Feb 25, 2013 | 19.30 | 19.41 | 18.63 | 18.64 | 538,223 | -0.51(-2.68%) |
Feb 22, 2013 | 19.25 | 19.38 | 18.99 | 19.16 | 437,233 | -0.06(-0.29%) |
Feb 21, 2013 | 19.53 | 19.53 | 18.89 | 19.21 | 520,649 | -0.36(-1.84%) |
Feb 20, 2013 | 20.03 | 20.56 | 19.49 | 19.57 | 417,660 | -0.23(-1.16%) |
Feb 19, 2013 | 19.76 | 19.84 | 19.55 | 19.80 | 625,930 | +0.08(+0.39%) |
Feb 15, 2013 | 19.96 | 19.96 | 19.55 | 19.73 | 332,255 | -0.16(-0.80%) |
Feb 14, 2013 | 19.82 | 19.96 | 19.79 | 19.89 | 330,061 | -0.05(-0.24%) |
Feb 13, 2013 | 19.91 | 20.00 | 19.82 | 19.94 | 409,971 | +0.01(+0.07%) |
Feb 12, 2013 | 19.89 | 20.04 | 19.80 | 19.92 | 254,016 | +0.04(+0.21%) |
Feb 11, 2013 | 19.93 | 20.06 | 19.78 | 19.88 | 356,040 | -0.01(-0.07%) |
Feb 08, 2013 | 19.83 | 20.00 | 19.75 | 19.89 | 648,972 | +0.10(+0.49%) |
Feb 07, 2013 | 20.19 | 20.19 | 19.74 | 19.80 | 313,961 | -0.43(-2.13%) |
Feb 06, 2013 | 20.06 | 20.30 | 19.96 | 20.23 | 316,350 | -0.10(-0.48%) |
Feb 04, 2013 | 20.50 | 20.57 | 20.15 | 20.32 | 387,325 | -0.16(-0.78%) |
Feb 01, 2013 | 20.23 | 20.62 | 20.12 | 20.48 | 582,611 | +0.42(+2.11%) |
Jan 31, 2013 | 19.69 | 20.23 | 19.58 | 20.06 | 882,881 | +0.32(+1.62%) |
Jan 30, 2013 | 19.73 | 19.77 | 19.43 | 19.74 | 2,180,322 | +0.00(+0.00%) |
Jan 29, 2013 | 19.79 | 19.84 | 19.56 | 19.74 | 721,108 | -0.03(-0.14%) |
Jan 28, 2013 | 19.75 | 19.87 | 19.22 | 19.77 | 259,801 | +0.07(+0.35%) |
Jan 25, 2013 | 19.48 | 19.83 | 19.16 | 19.70 | 388,054 | +0.40(+2.09%) |
Jan 24, 2013 | 19.71 | 19.87 | 19.06 | 19.30 | 477,146 | -0.49(-2.49%) |
Jan 23, 2013 | 20.82 | 20.82 | 19.53 | 19.79 | 1,006,936 | +0.19(+0.96%) |
Jan 22, 2013 | 19.51 | 19.63 | 18.90 | 19.60 | 630,225 | +0.22(+1.15%) |
Jan 18, 2013 | 19.75 | 19.83 | 19.20 | 19.38 | 577,699 | -0.42(-2.14%) |
Jan 17, 2013 | 19.18 | 19.82 | 19.18 | 19.80 | 628,435 | +0.71(+3.74%) |
Jan 16, 2013 | 19.20 | 19.26 | 18.82 | 19.09 | 356,534 | -0.17(-0.86%) |
Jan 15, 2013 | 19.13 | 19.34 | 18.93 | 19.26 | 505,618 | -0.03(-0.18%) |
Jan 14, 2013 | 19.08 | 19.46 | 19.07 | 19.29 | 445,912 | +0.21(+1.09%) |
Jan 11, 2013 | 18.94 | 19.23 | 18.67 | 19.08 | 502,512 | +0.19(+0.99%) |
Jan 10, 2013 | 18.78 | 18.89 | 18.57 | 18.89 | 266,110 | +0.22(+1.19%) |
Jan 09, 2013 | 18.71 | 19.08 | 18.58 | 18.67 | 335,261 | +0.06(+0.30%) |
Jan 08, 2013 | 18.62 | 18.87 | 18.49 | 18.62 | 305,693 | -0.09(-0.48%) |
Jan 07, 2013 | 18.79 | 18.96 | 18.45 | 18.71 | 321,008 | -0.12(-0.63%) |
Jan 04, 2013 | 19.03 | 19.09 | 18.65 | 18.83 | 516,922 | -0.14(-0.73%) |
Jan 03, 2013 | 18.66 | 19.30 | 18.57 | 18.96 | 937,337 | +0.29(+1.56%) |
Jan 02, 2013 | 18.50 | 18.77 | 17.87 | 18.67 | 667,496 | +0.80(+4.50%) |
Dec 31, 2012 | 17.40 | 17.94 | 17.39 | 17.87 | 434,289 | +0.42(+2.43%) |
Dec 28, 2012 | 17.42 | 17.66 | 17.28 | 17.44 | 403,092 | -0.10(-0.59%) |
Dec 27, 2012 | 17.45 | 17.72 | 17.13 | 17.55 | 401,366 | +0.10(+0.60%) |
Dec 26, 2012 | 17.57 | 17.76 | 17.37 | 17.44 | 267,809 | -0.09(-0.51%) |
Dec 24, 2012 | 17.59 | 17.81 | 17.49 | 17.53 | 243,451 | -0.10(-0.55%) |
Dec 21, 2012 | 17.24 | 17.75 | 17.24 | 17.63 | 1,727,891 | +0.12(+0.71%) |
Dec 20, 2012 | 17.42 | 17.75 | 17.28 | 17.51 | 773,573 | +0.09(+0.52%) |
Dec 19, 2012 | 17.65 | 17.76 | 17.33 | 17.42 | 657,119 | -0.24(-1.38%) |
Dec 18, 2012 | 17.33 | 17.72 | 17.17 | 17.66 | 547,194 | +0.30(+1.72%) |
Dec 17, 2012 | 16.59 | 17.56 | 16.59 | 17.36 | 922,344 | +0.67(+3.99%) |
Dec 14, 2012 | 17.29 | 17.37 | 16.50 | 16.69 | 1,622,998 | -1.60(-8.73%) |
Dec 13, 2012 | 18.43 | 18.76 | 18.04 | 18.29 | 254,879 | -0.10(-0.57%) |
Dec 12, 2012 | 18.62 | 18.83 | 18.35 | 18.39 | 537,031 | -0.13(-0.71%) |
Dec 11, 2012 | 18.70 | 18.84 | 18.28 | 18.53 | 396,015 | -0.06(-0.30%) |
Dec 10, 2012 | 18.86 | 19.10 | 18.44 | 18.58 | 425,554 | -0.31(-1.65%) |
Dec 07, 2012 | 19.23 | 19.52 | 18.73 | 18.89 | 251,139 | -0.22(-1.13%) |
Dec 06, 2012 | 19.21 | 19.24 | 18.70 | 19.11 | 210,302 | -0.09(-0.47%) |
Dec 05, 2012 | 19.75 | 19.86 | 18.66 | 19.20 | 437,228 | -0.59(-2.98%) |
Dec 04, 2012 | 19.80 | 20.00 | 19.22 | 19.79 | 424,541 | +0.01(+0.03%) |
Nov 30, 2012 | 19.65 | 19.86 | 19.39 | 19.78 | 788,624 | +0.19(+0.97%) |
Nov 29, 2012 | 19.65 | 20.28 | 19.49 | 19.59 | 799,436 | -0.20(-1.00%) |
Nov 28, 2012 | 19.89 | 20.10 | 19.46 | 19.79 | 389,670 | -0.16(-0.82%) |
Nov 27, 2012 | 20.07 | 20.48 | 19.89 | 19.95 | 412,018 | -0.12(-0.58%) |
Nov 26, 2012 | 20.10 | 20.46 | 19.72 | 20.07 | 289,056 | -0.08(-0.41%) |
Nov 23, 2012 | 19.91 | 20.50 | 19.91 | 20.15 | 143,893 | +0.29(+1.48%) |
Nov 21, 2012 | 19.78 | 20.15 | 19.70 | 19.86 | 123,566 | +0.05(+0.24%) |
Nov 20, 2012 | 19.59 | 19.97 | 19.50 | 19.81 | 298,516 | +0.15(+0.76%) |
Nov 19, 2012 | 19.26 | 20.21 | 19.09 | 19.66 | 593,432 | +0.71(+3.74%) |
Nov 16, 2012 | 18.95 | 19.09 | 18.56 | 18.95 | 495,193 | -0.01(-0.07%) |
Nov 15, 2012 | 18.96 | 19.35 | 18.63 | 18.96 | 1,308,116 | +0.04(+0.22%) |
Nov 14, 2012 | 19.24 | 19.63 | 18.81 | 18.92 | 505,374 | -0.25(-1.32%) |
Nov 13, 2012 | 19.19 | 19.67 | 19.10 | 19.18 | 254,712 | -0.12(-0.64%) |
Nov 12, 2012 | 19.59 | 19.95 | 19.27 | 19.30 | 248,364 | -0.29(-1.46%) |
Nov 09, 2012 | 19.22 | 19.86 | 19.09 | 19.58 | 411,321 | +0.23(+1.20%) |
Nov 08, 2012 | 19.61 | 20.10 | 19.03 | 19.35 | 447,309 | -0.23(-1.18%) |
Nov 07, 2012 | 19.42 | 19.87 | 18.67 | 19.58 | 313,581 | -0.33(-1.68%) |
Nov 06, 2012 | 20.44 | 20.45 | 19.80 | 19.92 | 332,508 | -0.41(-2.01%) |
Nov 05, 2012 | 20.13 | 20.46 | 20.03 | 20.33 | 496,376 | +0.16(+0.81%) |
Nov 02, 2012 | 20.57 | 20.58 | 20.11 | 20.16 | 534,773 | -0.29(-1.43%) |
Nov 01, 2012 | 20.08 | 20.66 | 20.08 | 20.46 | 857,130 | +0.40(+2.01%) |
Oct 31, 2012 | 19.88 | 20.32 | 19.88 | 20.06 | 767,781 | +0.14(+0.68%) |
Oct 26, 2012 | 19.56 | 19.92 | 19.92 | 19.92 | 732,044 | +0.35(+1.78%) |
Oct 25, 2012 | 19.98 | 20.12 | 19.26 | 19.57 | 1,035,366 | -0.18(-0.90%) |
Oct 24, 2012 | 19.91 | 20.02 | 19.47 | 19.75 | 1,018,377 | -0.05(-0.28%) |
Oct 23, 2012 | 19.75 | 19.97 | 19.17 | 19.80 | 943,182 | -0.26(-1.29%) |
Oct 19, 2012 | 19.16 | 20.49 | 19.16 | 20.06 | 1,953,673 | +0.93(+4.85%) |
Oct 18, 2012 | 17.31 | 19.99 | 17.31 | 19.13 | 4,997,209 | +3.07(+19.10%) |
Oct 17, 2012 | 16.04 | 16.45 | 15.77 | 16.07 | 559,264 | +0.34(+2.17%) |
Oct 16, 2012 | 15.70 | 15.96 | 15.58 | 15.73 | 270,247 | +0.09(+0.57%) |
Oct 15, 2012 | 15.20 | 15.64 | 15.18 | 15.64 | 190,665 | +0.47(+3.10%) |
Oct 12, 2012 | 15.28 | 15.30 | 14.98 | 15.17 | 276,555 | -0.08(-0.54%) |
Oct 11, 2012 | 15.47 | 15.58 | 15.16 | 15.25 | 141,131 | -0.09(-0.58%) |
Oct 10, 2012 | 15.45 | 15.49 | 15.28 | 15.34 | 128,471 | -0.11(-0.71%) |
Oct 09, 2012 | 15.76 | 15.83 | 15.28 | 15.45 | 187,244 | -0.34(-2.16%) |
Oct 08, 2012 | 15.62 | 15.87 | 15.61 | 15.79 | 241,486 | +0.12(+0.78%) |
Oct 05, 2012 | 15.28 | 15.94 | 15.16 | 15.66 | 596,635 | +0.52(+3.42%) |
Oct 04, 2012 | 15.19 | 15.20 | 14.94 | 15.15 | 273,461 | +0.01(+0.09%) |
Oct 03, 2012 | 14.81 | 15.29 | 14.70 | 15.13 | 440,283 | +0.39(+2.67%) |
Oct 02, 2012 | 14.91 | 14.95 | 14.59 | 14.74 | 415,011 | -0.11(-0.73%) |
Oct 01, 2012 | 14.97 | 15.09 | 14.77 | 14.85 | 178,449 | -0.04(-0.27%) |
Sep 28, 2012 | 15.03 | 15.06 | 14.74 | 14.89 | 305,042 | -0.24(-1.62%) |
Sep 27, 2012 | 15.23 | 15.25 | 14.93 | 15.13 | 258,392 | +0.09(+0.59%) |
Sep 26, 2012 | 15.80 | 15.84 | 14.91 | 15.04 | 545,377 | -0.75(-4.77%) |
Sep 25, 2012 | 15.85 | 16.24 | 15.76 | 15.80 | 466,626 | +0.00(+0.00%) |
Sep 24, 2012 | 15.90 | 16.16 | 15.76 | 15.80 | 519,157 | -0.08(-0.51%) |
Sep 21, 2012 | 16.29 | 16.29 | 15.74 | 15.88 | 1,040,192 | -0.31(-1.89%) |
Sep 20, 2012 | 16.15 | 16.25 | 15.95 | 16.18 | 411,660 | -0.11(-0.67%) |
Sep 19, 2012 | 16.31 | 16.40 | 16.23 | 16.29 | 265,447 | -0.01(-0.04%) |
Sep 18, 2012 | 16.72 | 16.72 | 16.08 | 16.30 | 320,355 | -0.45(-2.68%) |
Sep 17, 2012 | 16.61 | 16.86 | 16.57 | 16.75 | 357,162 | +0.10(+0.57%) |
Sep 14, 2012 | 16.50 | 17.18 | 16.38 | 16.65 | 344,214 | +0.22(+1.36%) |
Sep 13, 2012 | 16.23 | 16.80 | 16.03 | 16.43 | 385,882 | +0.25(+1.55%) |
Sep 12, 2012 | 16.16 | 16.44 | 15.98 | 16.18 | 198,383 | +0.11(+0.68%) |
Sep 11, 2012 | 15.76 | 16.17 | 15.59 | 16.07 | 307,196 | +0.37(+2.34%) |
Sep 10, 2012 | 15.69 | 16.09 | 15.65 | 15.70 | 210,123 | -0.05(-0.30%) |
Sep 07, 2012 | 15.73 | 16.05 | 15.62 | 15.75 | 297,329 | +0.09(+0.56%) |
Sep 06, 2012 | 15.32 | 15.78 | 15.24 | 15.66 | 365,535 | +0.48(+3.13%) |
Sep 05, 2012 | 15.31 | 15.37 | 15.03 | 15.19 | 152,784 | -0.15(-0.97%) |