Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 19.06 | 19.06 | 18.29 | 18.60 | 1,428,944 | +0.53(+2.95%) |
Aug 29, 2013 | 18.42 | 18.60 | 18.01 | 18.06 | 1,335,299 | +0.36(+2.01%) |
Aug 28, 2013 | 17.53 | 18.03 | 17.41 | 17.71 | 2,032,215 | +0.63(+3.69%) |
Aug 27, 2013 | 17.55 | 17.89 | 17.01 | 17.08 | 1,145,585 | -1.57(-8.41%) |
Aug 26, 2013 | 19.29 | 19.30 | 18.64 | 18.64 | 465,741 | -0.95(-4.86%) |
Aug 23, 2013 | 19.58 | 19.71 | 19.48 | 19.60 | 401,519 | -0.02(-0.12%) |
Aug 22, 2013 | 19.31 | 19.85 | 19.31 | 19.62 | 1,196,647 | +0.39(+2.02%) |
Aug 21, 2013 | 19.90 | 19.95 | 19.14 | 19.23 | 1,314,333 | -0.87(-4.34%) |
Aug 20, 2013 | 19.94 | 20.46 | 19.83 | 20.11 | 4,993,030 | -0.80(-3.83%) |
Aug 19, 2013 | 21.20 | 21.27 | 20.88 | 20.91 | 1,409,088 | -1.68(-7.44%) |
Aug 16, 2013 | 22.92 | 23.09 | 22.53 | 22.59 | 349,285 | -0.92(-3.92%) |
Aug 15, 2013 | 23.68 | 23.68 | 23.18 | 23.51 | 335,033 | -0.58(-2.41%) |
Aug 14, 2013 | 24.11 | 24.23 | 24.03 | 24.09 | 175,857 | +0.36(+1.50%) |
Aug 13, 2013 | 23.65 | 23.88 | 23.52 | 23.73 | 240,559 | +0.07(+0.31%) |
Aug 12, 2013 | 23.47 | 23.70 | 23.38 | 23.66 | 274,466 | +0.32(+1.38%) |
Aug 09, 2013 | 23.28 | 23.65 | 23.25 | 23.34 | 246,118 | +0.05(+0.21%) |
Aug 08, 2013 | 23.18 | 23.45 | 22.81 | 23.29 | 366,278 | +0.40(+1.76%) |
Aug 07, 2013 | 23.04 | 23.29 | 22.84 | 22.88 | 584,674 | -0.53(-2.24%) |
Aug 06, 2013 | 23.55 | 23.68 | 23.26 | 23.41 | 169,667 | -0.27(-1.16%) |
Aug 05, 2013 | 24.02 | 24.02 | 23.60 | 23.68 | 248,684 | -0.41(-1.71%) |
Aug 02, 2013 | 23.69 | 24.23 | 23.69 | 24.10 | 285,803 | +0.11(+0.44%) |
Aug 01, 2013 | 23.72 | 24.14 | 23.66 | 23.99 | 461,803 | +0.57(+2.45%) |
Jul 31, 2013 | 23.44 | 23.72 | 23.13 | 23.42 | 204,426 | +0.15(+0.66%) |
Jul 30, 2013 | 23.67 | 23.72 | 23.21 | 23.26 | 441,439 | -0.16(-0.69%) |
Jul 29, 2013 | 23.44 | 23.55 | 23.30 | 23.43 | 300,548 | -0.53(-2.23%) |
Jul 26, 2013 | 23.68 | 23.97 | 23.53 | 23.96 | 130,416 | -0.07(-0.30%) |
Jul 25, 2013 | 23.89 | 24.07 | 23.77 | 24.03 | 523,873 | +0.02(+0.07%) |
Jul 24, 2013 | 24.14 | 24.28 | 23.95 | 24.02 | 427,949 | -0.48(-1.95%) |
Jul 23, 2013 | 24.70 | 24.80 | 24.42 | 24.49 | 271,641 | +0.04(+0.17%) |
Jul 22, 2013 | 24.25 | 24.49 | 24.05 | 24.45 | 276,988 | +0.11(+0.46%) |
Jul 19, 2013 | 24.59 | 24.59 | 24.16 | 24.34 | 322,549 | -0.05(-0.20%) |
Jul 18, 2013 | 24.55 | 24.66 | 24.35 | 24.39 | 232,995 | -0.37(-1.50%) |
Jul 17, 2013 | 24.73 | 24.94 | 24.65 | 24.76 | 254,298 | +0.21(+0.86%) |
Jul 16, 2013 | 24.40 | 24.65 | 24.23 | 24.55 | 282,562 | +0.02(+0.07%) |
Jul 15, 2013 | 24.41 | 24.82 | 24.41 | 24.53 | 395,280 | +0.11(+0.46%) |
Jul 12, 2013 | 24.48 | 24.52 | 24.19 | 24.42 | 585,497 | -0.36(-1.43%) |
Jul 11, 2013 | 24.22 | 24.94 | 24.21 | 24.77 | 503,016 | +1.45(+6.20%) |
Jul 10, 2013 | 23.52 | 23.69 | 23.27 | 23.33 | 474,539 | +0.02(+0.10%) |
Jul 09, 2013 | 23.02 | 23.39 | 22.93 | 23.30 | 511,950 | -0.05(-0.21%) |
Jul 08, 2013 | 22.97 | 23.54 | 22.97 | 23.35 | 459,729 | -0.37(-1.57%) |
Jul 05, 2013 | 24.03 | 24.15 | 23.11 | 23.72 | 666,186 | -0.40(-1.67%) |
Jul 03, 2013 | 24.01 | 24.41 | 23.72 | 24.13 | 338,116 | -0.45(-1.84%) |
Jul 02, 2013 | 25.03 | 25.28 | 24.31 | 24.58 | 493,611 | -0.48(-1.93%) |
Jul 01, 2013 | 25.55 | 25.64 | 24.99 | 25.07 | 377,043 | -0.11(-0.45%) |
Jun 28, 2013 | 25.24 | 25.45 | 24.98 | 25.18 | 1,393,149 | +0.19(+0.78%) |
Jun 26, 2013 | 24.42 | 25.10 | 24.42 | 24.98 | 786,250 | +1.43(+6.07%) |
Jun 25, 2013 | 23.36 | 23.72 | 23.19 | 23.56 | 830,663 | +0.36(+1.53%) |
Jun 24, 2013 | 23.19 | 23.59 | 22.86 | 23.20 | 670,830 | -0.64(-2.68%) |
Jun 21, 2013 | 23.73 | 24.10 | 23.05 | 23.84 | 879,782 | +0.70(+3.04%) |
Jun 20, 2013 | 24.33 | 24.34 | 22.81 | 23.14 | 967,199 | -1.83(-7.31%) |
Jun 19, 2013 | 25.80 | 25.87 | 24.90 | 24.96 | 566,262 | -1.31(-4.98%) |
Jun 18, 2013 | 25.99 | 26.44 | 25.93 | 26.27 | 447,992 | +0.46(+1.78%) |
Jun 17, 2013 | 25.97 | 26.00 | 25.71 | 25.81 | 570,029 | +0.34(+1.33%) |
Jun 14, 2013 | 25.75 | 25.80 | 25.22 | 25.47 | 622,328 | +0.11(+0.41%) |
Jun 13, 2013 | 24.37 | 25.40 | 24.37 | 25.36 | 672,678 | +0.95(+3.90%) |
Jun 12, 2013 | 25.13 | 25.25 | 24.13 | 24.41 | 1,519,019 | +0.28(+1.17%) |
Jun 11, 2013 | 24.35 | 24.56 | 23.97 | 24.13 | 1,013,779 | -0.98(-3.89%) |
Jun 10, 2013 | 25.47 | 25.47 | 25.00 | 25.11 | 876,114 | -1.16(-4.40%) |
Jun 07, 2013 | 26.19 | 26.79 | 26.04 | 26.26 | 579,301 | -0.55(-2.05%) |
Jun 06, 2013 | 26.33 | 26.82 | 26.26 | 26.81 | 733,782 | +0.35(+1.31%) |
Jun 05, 2013 | 27.21 | 27.29 | 26.43 | 26.46 | 668,155 | -0.65(-2.38%) |
Jun 04, 2013 | 27.54 | 27.59 | 27.10 | 27.11 | 386,828 | -0.40(-1.44%) |
Jun 03, 2013 | 27.03 | 27.55 | 26.88 | 27.51 | 992,218 | +0.19(+0.71%) |
May 31, 2013 | 27.80 | 27.95 | 27.31 | 27.31 | 732,927 | -0.81(-2.87%) |
May 30, 2013 | 27.97 | 28.30 | 27.97 | 28.12 | 727,755 | -0.32(-1.11%) |
May 29, 2013 | 28.64 | 28.66 | 28.36 | 28.43 | 494,043 | -0.13(-0.45%) |
May 28, 2013 | 28.65 | 28.79 | 28.50 | 28.56 | 591,636 | +0.30(+1.06%) |
May 24, 2013 | 28.54 | 28.54 | 28.15 | 28.26 | 1,133,763 | -0.29(-1.02%) |
May 23, 2013 | 28.52 | 28.60 | 27.98 | 28.56 | 657,344 | -0.35(-1.20%) |
May 22, 2013 | 29.20 | 29.47 | 28.79 | 28.90 | 557,732 | -0.11(-0.36%) |
May 21, 2013 | 29.05 | 29.16 | 28.86 | 29.01 | 378,266 | -0.20(-0.69%) |
May 20, 2013 | 29.26 | 29.32 | 29.14 | 29.21 | 371,572 | +0.43(+1.49%) |
May 17, 2013 | 28.68 | 28.80 | 28.66 | 28.78 | 311,470 | +0.40(+1.42%) |
May 16, 2013 | 28.43 | 28.51 | 28.36 | 28.38 | 234,828 | -0.19(-0.68%) |
May 15, 2013 | 28.48 | 28.62 | 28.40 | 28.57 | 415,323 | +0.21(+0.74%) |
May 13, 2013 | 28.47 | 28.51 | 28.32 | 28.36 | 439,889 | -0.30(-1.04%) |
May 10, 2013 | 28.62 | 28.73 | 28.56 | 28.66 | 310,409 | +0.11(+0.37%) |
May 09, 2013 | 28.75 | 28.77 | 28.47 | 28.56 | 170,722 | -0.12(-0.42%) |
May 08, 2013 | 28.72 | 28.72 | 28.62 | 28.68 | 431,002 | +0.11(+0.37%) |
May 07, 2013 | 28.44 | 28.66 | 28.43 | 28.57 | 381,195 | +0.37(+1.32%) |
May 06, 2013 | 28.12 | 28.28 | 28.12 | 28.20 | 209,088 | +0.12(+0.43%) |
May 03, 2013 | 28.07 | 28.21 | 27.97 | 28.08 | 1,103,925 | -0.39(-1.36%) |
May 02, 2013 | 28.13 | 28.49 | 28.10 | 28.47 | 563,861 | -0.02(-0.08%) |
May 01, 2013 | 28.72 | 28.72 | 28.43 | 28.49 | 295,080 | -0.24(-0.84%) |
Apr 30, 2013 | 28.68 | 28.77 | 28.36 | 28.73 | 425,337 | +0.18(+0.62%) |
Apr 29, 2013 | 28.44 | 28.58 | 28.30 | 28.56 | 726,769 | +0.57(+2.05%) |
Apr 26, 2013 | 28.12 | 28.39 | 27.93 | 27.98 | 376,756 | -0.41(-1.45%) |
Apr 25, 2013 | 28.22 | 28.45 | 28.20 | 28.39 | 958,741 | -0.20(-0.71%) |
Apr 24, 2013 | 28.26 | 28.66 | 28.26 | 28.60 | 701,446 | +0.04(+0.14%) |
Apr 23, 2013 | 28.34 | 28.64 | 28.14 | 28.56 | 514,557 | +0.21(+0.74%) |
Apr 22, 2013 | 28.23 | 28.37 | 28.05 | 28.35 | 595,976 | +0.17(+0.60%) |
Apr 19, 2013 | 28.22 | 28.24 | 28.07 | 28.18 | 301,294 | +0.11(+0.37%) |
Apr 18, 2013 | 28.18 | 28.26 | 27.97 | 28.07 | 377,529 | +0.10(+0.35%) |
Apr 17, 2013 | 27.97 | 28.14 | 27.83 | 27.97 | 308,106 | -0.02(-0.09%) |
Apr 16, 2013 | 28.02 | 28.04 | 27.73 | 28.00 | 415,367 | +0.94(+3.46%) |
Apr 15, 2013 | 27.38 | 27.45 | 27.04 | 27.06 | 729,279 | -0.48(-1.76%) |
Apr 12, 2013 | 27.77 | 27.79 | 27.37 | 27.55 | 652,387 | -0.23(-0.81%) |
Apr 11, 2013 | 27.61 | 27.86 | 27.60 | 27.77 | 529,607 | +0.11(+0.41%) |
Apr 10, 2013 | 27.53 | 27.77 | 27.48 | 27.66 | 442,621 | +0.02(+0.06%) |
Apr 09, 2013 | 27.55 | 27.81 | 27.34 | 27.64 | 463,820 | +0.24(+0.88%) |
Apr 08, 2013 | 27.29 | 27.44 | 27.19 | 27.40 | 262,084 | -0.12(-0.44%) |
Apr 05, 2013 | 27.08 | 27.55 | 27.08 | 27.52 | 573,611 | -0.01(-0.03%) |
Apr 04, 2013 | 27.46 | 27.60 | 27.37 | 27.53 | 357,157 | -0.26(-0.93%) |
Apr 03, 2013 | 27.98 | 28.16 | 27.73 | 27.79 | 452,359 | -0.15(-0.55%) |
Apr 02, 2013 | 27.90 | 28.07 | 27.90 | 27.94 | 782,574 | +0.15(+0.52%) |
Apr 01, 2013 | 28.02 | 28.03 | 27.76 | 27.80 | 346,851 | -0.35(-1.23%) |
Mar 28, 2013 | 27.95 | 28.18 | 27.95 | 28.14 | 541,634 | +0.19(+0.66%) |
Mar 27, 2013 | 27.80 | 28.05 | 27.74 | 27.96 | 480,267 | +0.40(+1.44%) |
Mar 26, 2013 | 27.40 | 27.58 | 27.35 | 27.56 | 311,316 | +0.80(+2.99%) |
Mar 25, 2013 | 26.98 | 27.02 | 26.68 | 26.76 | 397,604 | -0.06(-0.21%) |
Mar 22, 2013 | 26.88 | 26.88 | 26.61 | 26.82 | 663,340 | -0.29(-1.07%) |
Mar 21, 2013 | 27.26 | 27.29 | 27.07 | 27.11 | 842,718 | -0.51(-1.84%) |
Mar 20, 2013 | 27.51 | 27.67 | 27.47 | 27.62 | 422,389 | +0.35(+1.27%) |
Mar 19, 2013 | 27.48 | 27.48 | 27.11 | 27.27 | 494,902 | +0.01(+0.03%) |
Mar 18, 2013 | 27.22 | 27.36 | 27.11 | 27.26 | 538,997 | -0.15(-0.53%) |
Mar 15, 2013 | 27.39 | 27.58 | 27.31 | 27.41 | 366,208 | +0.16(+0.59%) |
Mar 14, 2013 | 27.28 | 27.37 | 27.16 | 27.25 | 259,188 | -0.22(-0.79%) |
Mar 13, 2013 | 27.72 | 27.72 | 27.42 | 27.46 | 275,830 | -0.21(-0.76%) |
Mar 12, 2013 | 27.83 | 27.83 | 27.65 | 27.67 | 534,915 | -0.24(-0.87%) |
Mar 11, 2013 | 27.96 | 27.98 | 27.79 | 27.92 | 453,248 | -0.25(-0.89%) |
Mar 08, 2013 | 27.95 | 28.21 | 27.94 | 28.17 | 642,409 | +0.33(+1.19%) |
Mar 07, 2013 | 27.84 | 27.91 | 27.79 | 27.84 | 607,851 | +0.06(+0.23%) |
Mar 06, 2013 | 27.75 | 27.82 | 27.68 | 27.77 | 841,230 | +0.35(+1.27%) |
Mar 05, 2013 | 27.27 | 27.53 | 27.27 | 27.42 | 478,008 | +0.09(+0.33%) |
Mar 04, 2013 | 27.37 | 27.41 | 27.16 | 27.34 | 560,207 | -0.42(-1.51%) |
Mar 01, 2013 | 27.78 | 27.78 | 27.47 | 27.76 | 722,739 | +0.20(+0.73%) |
Feb 28, 2013 | 27.54 | 27.67 | 27.51 | 27.55 | 498,771 | +0.24(+0.89%) |
Feb 27, 2013 | 27.00 | 27.34 | 26.99 | 27.31 | 321,185 | +0.77(+2.89%) |
Feb 26, 2013 | 26.53 | 26.55 | 26.26 | 26.54 | 377,578 | +0.27(+1.05%) |
Feb 22, 2013 | 26.26 | 26.29 | 26.12 | 26.27 | 824,730 | +0.31(+1.18%) |
Feb 21, 2013 | 26.04 | 26.18 | 25.78 | 25.96 | 789,177 | -0.14(-0.53%) |
Feb 20, 2013 | 26.34 | 26.41 | 26.10 | 26.10 | 495,256 | -0.24(-0.92%) |
Feb 19, 2013 | 26.33 | 26.37 | 26.19 | 26.34 | 352,881 | -0.02(-0.06%) |
Feb 15, 2013 | 26.33 | 26.42 | 26.29 | 26.36 | 419,140 | +0.09(+0.34%) |
Feb 14, 2013 | 26.17 | 26.29 | 25.97 | 26.27 | 374,882 | +0.11(+0.40%) |
Feb 13, 2013 | 26.33 | 26.33 | 26.14 | 26.16 | 344,307 | +0.01(+0.03%) |
Feb 12, 2013 | 25.86 | 26.20 | 25.86 | 26.16 | 371,484 | +0.35(+1.35%) |
Feb 11, 2013 | 25.63 | 25.82 | 25.56 | 25.81 | 410,748 | +0.18(+0.69%) |
Feb 08, 2013 | 25.40 | 25.63 | 25.35 | 25.63 | 414,000 | +0.34(+1.34%) |
Feb 07, 2013 | 25.18 | 25.47 | 25.15 | 25.29 | 207,229 | -0.02(-0.10%) |
Feb 06, 2013 | 25.28 | 25.33 | 25.20 | 25.32 | 717,400 | +0.23(+0.93%) |
Feb 04, 2013 | 25.36 | 25.37 | 24.99 | 25.08 | 338,261 | -0.33(-1.30%) |
Feb 01, 2013 | 25.28 | 25.50 | 25.26 | 25.41 | 341,689 | +0.55(+2.21%) |
Jan 31, 2013 | 24.58 | 24.89 | 24.58 | 24.86 | 345,176 | +0.08(+0.33%) |
Jan 30, 2013 | 24.88 | 24.88 | 24.74 | 24.78 | 910,654 | +0.04(+0.16%) |
Jan 29, 2013 | 24.79 | 24.80 | 24.56 | 24.74 | 382,718 | +0.32(+1.32%) |
Jan 28, 2013 | 24.64 | 24.83 | 24.40 | 24.42 | 1,168,693 | -0.33(-1.34%) |
Jan 25, 2013 | 24.76 | 24.86 | 24.68 | 24.75 | 254,023 | +0.17(+0.69%) |
Jan 24, 2013 | 24.90 | 24.90 | 24.57 | 24.58 | 488,958 | -0.17(-0.69%) |
Jan 23, 2013 | 24.67 | 24.83 | 24.66 | 24.75 | 395,999 | -0.18(-0.71%) |
Jan 22, 2013 | 24.99 | 24.99 | 24.80 | 24.93 | 325,723 | -0.10(-0.39%) |
Jan 18, 2013 | 25.02 | 25.04 | 24.85 | 25.03 | 354,943 | +0.36(+1.47%) |
Jan 17, 2013 | 24.58 | 24.81 | 24.54 | 24.66 | 1,271,971 | -0.06(-0.26%) |
Jan 16, 2013 | 24.44 | 24.78 | 24.44 | 24.73 | 1,529,079 | +0.22(+0.89%) |
Jan 15, 2013 | 24.35 | 24.51 | 24.31 | 24.51 | 467,945 | +0.24(+1.00%) |
Jan 14, 2013 | 24.38 | 24.38 | 24.06 | 24.27 | 704,910 | +0.38(+1.59%) |
Jan 11, 2013 | 23.98 | 23.98 | 23.82 | 23.89 | 334,094 | -0.15(-0.64%) |
Jan 10, 2013 | 24.04 | 24.08 | 23.83 | 24.04 | 446,163 | -0.37(-1.52%) |
Jan 09, 2013 | 24.43 | 24.48 | 24.30 | 24.41 | 172,618 | -0.19(-0.76%) |
Jan 08, 2013 | 24.71 | 24.71 | 24.49 | 24.60 | 411,075 | -0.09(-0.36%) |
Jan 07, 2013 | 24.76 | 24.80 | 24.58 | 24.69 | 572,086 | -0.18(-0.71%) |
Jan 04, 2013 | 24.86 | 24.94 | 24.73 | 24.86 | 459,247 | +0.08(+0.33%) |
Jan 03, 2013 | 24.84 | 24.90 | 24.69 | 24.78 | 602,803 | +0.06(+0.23%) |
Jan 02, 2013 | 24.55 | 24.75 | 24.44 | 24.73 | 454,169 | +0.28(+1.16%) |
Dec 31, 2012 | 24.15 | 24.55 | 24.14 | 24.44 | 244,389 | +0.32(+1.34%) |
Dec 28, 2012 | 23.90 | 24.19 | 23.90 | 24.12 | 174,097 | +0.20(+0.84%) |
Dec 27, 2012 | 23.91 | 24.03 | 23.79 | 23.92 | 261,415 | +0.01(+0.03%) |
Dec 26, 2012 | 23.97 | 24.00 | 23.90 | 23.91 | 63,140 | -0.05(-0.20%) |
Dec 24, 2012 | 24.05 | 24.05 | 23.93 | 23.96 | 76,916 | -0.12(-0.50%) |
Dec 21, 2012 | 23.93 | 24.08 | 23.85 | 24.08 | 498,796 | -0.06(-0.27%) |
Dec 20, 2012 | 24.15 | 24.19 | 23.93 | 24.14 | 732,362 | -0.06(-0.23%) |
Dec 19, 2012 | 24.40 | 24.43 | 24.18 | 24.20 | 719,406 | -0.36(-1.48%) |
Dec 18, 2012 | 24.40 | 24.57 | 24.19 | 24.56 | 524,834 | -0.06(-0.23%) |
Dec 17, 2012 | 24.44 | 24.63 | 24.36 | 24.62 | 188,204 | +0.23(+0.96%) |
Dec 14, 2012 | 24.21 | 24.49 | 24.21 | 24.39 | 1,057,036 | -0.13(-0.53%) |
Dec 13, 2012 | 24.67 | 24.67 | 24.46 | 24.52 | 297,197 | -0.05(-0.20%) |
Dec 12, 2012 | 24.61 | 24.68 | 24.46 | 24.56 | 211,664 | +0.16(+0.64%) |
Dec 11, 2012 | 24.44 | 24.54 | 24.31 | 24.41 | 450,503 | +0.08(+0.33%) |
Dec 10, 2012 | 24.09 | 24.35 | 24.09 | 24.33 | 403,854 | +0.17(+0.70%) |
Dec 07, 2012 | 24.12 | 24.17 | 24.06 | 24.16 | 235,729 | -0.07(-0.30%) |
Dec 06, 2012 | 24.13 | 24.25 | 24.07 | 24.23 | 439,316 | +0.22(+0.91%) |
Dec 05, 2012 | 24.22 | 24.23 | 24.00 | 24.02 | 176,745 | -0.10(-0.40%) |
Dec 04, 2012 | 24.22 | 24.26 | 24.08 | 24.11 | 353,714 | -0.09(-0.37%) |
Nov 30, 2012 | 24.38 | 24.42 | 24.14 | 24.20 | 406,927 | -0.21(-0.86%) |
Nov 29, 2012 | 24.48 | 24.62 | 24.36 | 24.41 | 544,344 | -0.07(-0.30%) |
Nov 28, 2012 | 24.33 | 24.55 | 24.21 | 24.48 | 617,458 | -0.13(-0.53%) |
Nov 27, 2012 | 24.83 | 24.86 | 24.59 | 24.61 | 488,702 | -0.49(-1.96%) |
Nov 26, 2012 | 24.94 | 25.19 | 24.93 | 25.11 | 325,886 | +0.18(+0.71%) |
Nov 23, 2012 | 24.93 | 25.01 | 24.84 | 24.93 | 189,426 | +0.19(+0.78%) |
Nov 21, 2012 | 24.70 | 24.75 | 24.60 | 24.73 | 148,577 | -0.09(-0.36%) |
Nov 20, 2012 | 24.68 | 24.84 | 24.59 | 24.82 | 409,531 | -0.14(-0.55%) |
Nov 19, 2012 | 24.86 | 24.97 | 24.69 | 24.96 | 163,959 | +0.28(+1.15%) |
Nov 16, 2012 | 24.58 | 24.69 | 24.38 | 24.68 | 155,058 | +0.08(+0.33%) |
Nov 15, 2012 | 24.46 | 24.70 | 24.46 | 24.60 | 237,108 | +0.11(+0.43%) |
Nov 14, 2012 | 24.86 | 24.94 | 24.48 | 24.49 | 343,185 | -0.49(-1.97%) |
Nov 13, 2012 | 24.77 | 25.07 | 24.74 | 24.98 | 281,409 | +0.16(+0.65%) |
Nov 12, 2012 | 24.87 | 24.90 | 24.73 | 24.82 | 193,193 | +0.04(+0.16%) |
Nov 09, 2012 | 24.59 | 24.92 | 24.59 | 24.78 | 303,540 | +0.27(+1.12%) |
Nov 08, 2012 | 24.66 | 24.83 | 24.45 | 24.51 | 480,775 | -0.11(-0.43%) |
Nov 07, 2012 | 24.73 | 24.79 | 24.42 | 24.61 | 293,008 | -0.33(-1.33%) |
Nov 06, 2012 | 24.78 | 24.94 | 24.74 | 24.94 | 311,947 | +0.16(+0.65%) |
Nov 05, 2012 | 24.74 | 24.84 | 24.48 | 24.78 | 358,509 | -0.06(-0.26%) |
Nov 02, 2012 | 24.92 | 25.07 | 24.71 | 24.85 | 438,015 | -0.11(-0.45%) |
Nov 01, 2012 | 24.78 | 25.13 | 24.73 | 24.96 | 379,283 | +0.34(+1.38%) |
Oct 31, 2012 | 24.64 | 24.76 | 24.55 | 24.62 | 355,179 | -0.09(-0.36%) |
Oct 26, 2012 | 24.73 | 24.71 | 24.71 | 24.71 | 146,573 | -0.07(-0.29%) |
Oct 25, 2012 | 24.90 | 24.94 | 24.73 | 24.78 | 183,605 | +0.15(+0.59%) |
Oct 24, 2012 | 24.82 | 24.93 | 24.64 | 24.64 | 262,299 | +0.02(+0.07%) |
Oct 23, 2012 | 24.71 | 24.73 | 24.48 | 24.62 | 175,184 | +0.03(+0.13%) |
Oct 19, 2012 | 24.90 | 24.90 | 24.49 | 24.59 | 346,644 | -0.36(-1.43%) |
Oct 18, 2012 | 24.94 | 25.07 | 24.89 | 24.94 | 163,483 | -0.10(-0.42%) |
Oct 17, 2012 | 25.07 | 25.11 | 24.94 | 25.05 | 218,369 | +0.02(+0.06%) |
Oct 16, 2012 | 24.88 | 25.07 | 24.88 | 25.03 | 212,263 | +0.34(+1.37%) |
Oct 15, 2012 | 24.60 | 24.83 | 24.60 | 24.69 | 191,674 | +0.11(+0.46%) |
Oct 12, 2012 | 24.50 | 24.69 | 24.50 | 24.58 | 181,882 | +0.09(+0.36%) |
Oct 11, 2012 | 24.52 | 24.66 | 24.49 | 24.49 | 236,832 | +0.07(+0.30%) |
Oct 10, 2012 | 24.53 | 24.57 | 24.36 | 24.42 | 183,470 | -0.20(-0.82%) |
Oct 09, 2012 | 24.71 | 24.71 | 24.44 | 24.62 | 721,000 | -0.03(-0.13%) |
Oct 08, 2012 | 24.56 | 24.65 | 24.44 | 24.65 | 568,841 | -0.15(-0.62%) |
Oct 05, 2012 | 24.76 | 25.02 | 24.73 | 24.81 | 1,063,236 | +0.21(+0.85%) |
Oct 04, 2012 | 24.33 | 24.60 | 24.33 | 24.60 | 249,001 | +0.36(+1.50%) |
Oct 03, 2012 | 24.28 | 24.28 | 24.07 | 24.23 | 124,262 | +0.02(+0.07%) |
Oct 02, 2012 | 24.27 | 24.31 | 24.08 | 24.22 | 161,907 | -0.01(-0.03%) |
Oct 01, 2012 | 24.07 | 24.33 | 24.07 | 24.23 | 321,410 | +0.10(+0.40%) |
Sep 28, 2012 | 23.99 | 24.19 | 23.95 | 24.13 | 393,205 | -0.02(-0.10%) |
Sep 27, 2012 | 23.93 | 24.18 | 23.83 | 24.15 | 384,034 | +0.75(+3.21%) |
Sep 26, 2012 | 23.52 | 23.53 | 23.36 | 23.40 | 152,208 | -0.28(-1.19%) |
Sep 25, 2012 | 24.10 | 24.10 | 23.68 | 23.68 | 82,937 | -0.18(-0.74%) |
Sep 24, 2012 | 23.79 | 23.90 | 23.70 | 23.86 | 161,870 | -0.23(-0.96%) |
Sep 21, 2012 | 24.30 | 24.42 | 24.07 | 24.09 | 111,327 | +0.08(+0.32%) |
Sep 20, 2012 | 24.00 | 24.09 | 23.77 | 24.02 | 194,772 | -0.08(-0.34%) |
Sep 19, 2012 | 24.03 | 24.14 | 24.01 | 24.10 | 864,251 | -0.04(-0.17%) |
Sep 18, 2012 | 24.21 | 24.27 | 24.07 | 24.14 | 217,639 | -0.23(-0.96%) |
Sep 17, 2012 | 24.48 | 24.59 | 24.35 | 24.37 | 142,194 | -0.02(-0.07%) |
Sep 14, 2012 | 24.36 | 24.81 | 24.35 | 24.39 | 341,388 | +0.17(+0.70%) |
Sep 13, 2012 | 23.69 | 24.23 | 23.47 | 24.22 | 515,650 | +0.58(+2.46%) |
Sep 12, 2012 | 23.65 | 23.74 | 23.60 | 23.64 | 159,563 | +0.06(+0.24%) |
Sep 11, 2012 | 23.61 | 23.69 | 23.56 | 23.58 | 293,908 | +0.05(+0.21%) |
Sep 10, 2012 | 23.68 | 23.72 | 23.47 | 23.53 | 155,534 | -0.19(-0.82%) |
Sep 07, 2012 | 23.46 | 23.72 | 23.36 | 23.72 | 229,670 | +0.31(+1.35%) |
Sep 06, 2012 | 23.04 | 23.45 | 23.04 | 23.41 | 246,698 | +0.44(+1.93%) |
Sep 05, 2012 | 23.11 | 23.15 | 22.92 | 22.97 | 101,921 | +0.00(+0.00%) |