Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.24 | 26.78 | 26.24 | 26.77 | 30,016 | +0.29(+1.11%) |
Sep 27, 2013 | 26.59 | 26.59 | 26.30 | 26.47 | 25,642 | -0.04(-0.16%) |
Sep 26, 2013 | 26.40 | 26.89 | 26.40 | 26.51 | 18,944 | +0.02(+0.06%) |
Sep 25, 2013 | 26.55 | 26.55 | 26.44 | 26.50 | 13,298 | -0.17(-0.65%) |
Sep 24, 2013 | 26.63 | 26.87 | 26.63 | 26.67 | 27,632 | -0.29(-1.09%) |
Sep 23, 2013 | 26.43 | 27.15 | 26.28 | 26.97 | 71,127 | +0.54(+2.06%) |
Sep 20, 2013 | 26.79 | 26.79 | 26.29 | 26.42 | 21,625 | -0.16(-0.61%) |
Sep 19, 2013 | 26.60 | 26.60 | 26.35 | 26.58 | 26,293 | -0.02(-0.07%) |
Sep 18, 2013 | 26.61 | 26.83 | 26.24 | 26.60 | 75,835 | +0.00(+0.00%) |
Sep 17, 2013 | 26.92 | 26.92 | 26.52 | 26.60 | 76,906 | -0.35(-1.30%) |
Sep 16, 2013 | 27.24 | 27.47 | 26.95 | 26.95 | 68,499 | -0.32(-1.17%) |
Sep 13, 2013 | 27.23 | 27.39 | 27.00 | 27.27 | 46,520 | +0.36(+1.33%) |
Sep 12, 2013 | 27.31 | 27.31 | 26.87 | 26.92 | 53,900 | -0.35(-1.28%) |
Sep 11, 2013 | 27.10 | 27.40 | 27.00 | 27.26 | 41,824 | +0.02(+0.08%) |
Sep 10, 2013 | 27.11 | 27.24 | 27.07 | 27.24 | 15,006 | +0.14(+0.50%) |
Sep 09, 2013 | 27.16 | 27.36 | 26.95 | 27.11 | 32,359 | -0.18(-0.66%) |
Sep 06, 2013 | 27.23 | 27.46 | 27.06 | 27.29 | 38,183 | +0.29(+1.09%) |
Sep 05, 2013 | 27.16 | 27.39 | 26.94 | 26.99 | 55,176 | -0.18(-0.65%) |
Sep 04, 2013 | 26.92 | 27.28 | 26.92 | 27.17 | 22,778 | -0.15(-0.53%) |
Sep 03, 2013 | 27.25 | 27.54 | 27.23 | 27.31 | 31,248 | +0.11(+0.42%) |
Aug 30, 2013 | 27.41 | 27.48 | 26.97 | 27.20 | 31,977 | +0.04(+0.16%) |
Aug 29, 2013 | 27.12 | 27.53 | 27.12 | 27.16 | 31,156 | -0.17(-0.64%) |
Aug 28, 2013 | 27.63 | 28.02 | 27.33 | 27.33 | 32,520 | -0.39(-1.42%) |
Aug 27, 2013 | 27.57 | 27.95 | 27.55 | 27.72 | 25,494 | -0.22(-0.79%) |
Aug 26, 2013 | 28.18 | 28.18 | 27.87 | 27.95 | 48,617 | -0.41(-1.46%) |
Aug 23, 2013 | 28.27 | 28.41 | 27.85 | 28.36 | 31,090 | +0.03(+0.09%) |
Aug 22, 2013 | 28.58 | 28.58 | 28.14 | 28.33 | 35,369 | -0.12(-0.43%) |
Aug 21, 2013 | 28.55 | 28.73 | 28.37 | 28.46 | 29,776 | -0.06(-0.20%) |
Aug 20, 2013 | 28.14 | 29.05 | 28.04 | 28.52 | 127,301 | +0.42(+1.49%) |
Aug 19, 2013 | 28.82 | 29.69 | 26.88 | 28.10 | 81,914 | -0.51(-1.78%) |
Aug 16, 2013 | 27.47 | 29.22 | 27.44 | 28.61 | 44,833 | +1.51(+5.59%) |
Aug 15, 2013 | 27.14 | 27.59 | 26.97 | 27.09 | 32,843 | -0.14(-0.51%) |
Aug 14, 2013 | 26.74 | 27.42 | 26.74 | 27.23 | 32,520 | +0.36(+1.33%) |
Aug 13, 2013 | 26.41 | 27.00 | 26.34 | 26.87 | 30,493 | +0.29(+1.10%) |
Aug 12, 2013 | 26.50 | 27.01 | 26.41 | 26.58 | 31,507 | +0.08(+0.31%) |
Aug 09, 2013 | 26.53 | 26.53 | 25.97 | 26.50 | 13,759 | +0.25(+0.97%) |
Aug 08, 2013 | 25.97 | 26.30 | 25.86 | 26.25 | 32,710 | +0.30(+1.17%) |
Aug 07, 2013 | 25.90 | 26.30 | 25.90 | 25.94 | 35,571 | -0.18(-0.70%) |
Aug 06, 2013 | 26.34 | 26.43 | 26.13 | 26.13 | 40,122 | -0.18(-0.70%) |
Aug 05, 2013 | 26.62 | 26.72 | 26.24 | 26.31 | 65,651 | -0.29(-1.08%) |
Aug 02, 2013 | 26.83 | 26.88 | 26.43 | 26.60 | 64,659 | -0.36(-1.33%) |
Aug 01, 2013 | 26.61 | 27.21 | 26.30 | 26.96 | 47,088 | +0.35(+1.32%) |
Jul 31, 2013 | 26.31 | 26.74 | 26.31 | 26.61 | 12,606 | +0.34(+1.30%) |
Jul 30, 2013 | 26.28 | 26.45 | 26.16 | 26.26 | 17,409 | +0.26(+1.00%) |
Jul 29, 2013 | 26.44 | 26.44 | 25.82 | 26.00 | 19,213 | -0.46(-1.74%) |
Jul 26, 2013 | 26.17 | 26.58 | 25.90 | 26.46 | 28,323 | +0.04(+0.14%) |
Jul 25, 2013 | 26.50 | 26.78 | 26.25 | 26.43 | 36,762 | -0.05(-0.19%) |
Jul 24, 2013 | 26.55 | 26.62 | 26.13 | 26.48 | 12,726 | -0.09(-0.36%) |
Jul 23, 2013 | 26.84 | 26.92 | 26.50 | 26.57 | 41,097 | -0.33(-1.22%) |
Jul 22, 2013 | 26.79 | 27.07 | 26.37 | 26.90 | 52,801 | +0.02(+0.07%) |
Jul 19, 2013 | 27.13 | 27.13 | 26.77 | 26.88 | 43,880 | -0.05(-0.20%) |
Jul 18, 2013 | 26.99 | 27.22 | 26.76 | 26.93 | 41,944 | +0.14(+0.52%) |
Jul 17, 2013 | 26.77 | 27.12 | 26.73 | 26.80 | 37,002 | +0.03(+0.12%) |
Jul 16, 2013 | 26.82 | 27.03 | 26.61 | 26.76 | 50,066 | +0.02(+0.06%) |
Jul 15, 2013 | 26.40 | 27.21 | 26.17 | 26.75 | 52,447 | +0.43(+1.65%) |
Jul 12, 2013 | 26.42 | 26.83 | 26.12 | 26.31 | 38,786 | -0.15(-0.56%) |
Jul 11, 2013 | 26.58 | 26.81 | 26.08 | 26.46 | 26,820 | +0.28(+1.05%) |
Jul 10, 2013 | 26.46 | 26.92 | 26.09 | 26.19 | 65,607 | -0.09(-0.35%) |
Jul 09, 2013 | 26.17 | 26.45 | 25.35 | 26.28 | 48,733 | +0.01(+0.04%) |
Jul 08, 2013 | 26.60 | 26.60 | 26.27 | 26.27 | 26,290 | -0.08(-0.30%) |
Jul 05, 2013 | 26.13 | 26.62 | 25.69 | 26.35 | 7,026 | +0.27(+1.05%) |
Jul 03, 2013 | 26.23 | 26.31 | 26.07 | 26.07 | 1,894 | -0.23(-0.89%) |
Jul 02, 2013 | 25.61 | 26.72 | 25.33 | 26.31 | 52,555 | +0.80(+3.15%) |
Jul 01, 2013 | 26.79 | 26.91 | 25.21 | 25.50 | 72,614 | -1.22(-4.56%) |
Jun 28, 2013 | 26.85 | 26.92 | 26.55 | 26.72 | 16,329 | +0.26(+0.97%) |
Jun 27, 2013 | 26.24 | 26.74 | 26.24 | 26.47 | 39,244 | +0.29(+1.12%) |
Jun 26, 2013 | 25.97 | 26.27 | 25.65 | 26.17 | 50,622 | +0.27(+1.05%) |
Jun 25, 2013 | 25.51 | 26.02 | 24.19 | 25.90 | 234,401 | +0.16(+0.60%) |
Jun 24, 2013 | 26.18 | 26.18 | 25.49 | 25.74 | 32,517 | -0.50(-1.92%) |
Jun 21, 2013 | 26.67 | 26.92 | 26.22 | 26.25 | 36,143 | -0.35(-1.32%) |
Jun 20, 2013 | 27.23 | 27.23 | 26.60 | 26.60 | 55,173 | -0.87(-3.18%) |
Jun 19, 2013 | 27.43 | 27.83 | 27.41 | 27.47 | 28,813 | +0.24(+0.88%) |
Jun 18, 2013 | 27.18 | 27.23 | 26.72 | 27.23 | 85,290 | +0.19(+0.72%) |
Jun 17, 2013 | 26.49 | 27.23 | 26.49 | 27.04 | 20,820 | +0.47(+1.79%) |
Jun 14, 2013 | 26.50 | 26.84 | 26.26 | 26.56 | 40,194 | -0.13(-0.50%) |
Jun 13, 2013 | 27.13 | 27.21 | 26.53 | 26.70 | 17,463 | -0.48(-1.78%) |
Jun 12, 2013 | 27.57 | 28.03 | 26.92 | 27.18 | 43,753 | -0.62(-2.22%) |
Jun 11, 2013 | 26.92 | 27.99 | 26.92 | 27.80 | 34,055 | +0.12(+0.45%) |
Jun 10, 2013 | 26.54 | 28.15 | 26.29 | 27.68 | 69,538 | +1.33(+5.06%) |
Jun 07, 2013 | 26.31 | 26.58 | 26.18 | 26.34 | 14,248 | +0.16(+0.62%) |
Jun 06, 2013 | 25.81 | 26.27 | 25.81 | 26.18 | 12,224 | +0.37(+1.45%) |
Jun 05, 2013 | 25.65 | 25.98 | 25.57 | 25.81 | 8,210 | +0.09(+0.34%) |
Jun 04, 2013 | 26.29 | 26.29 | 25.67 | 25.72 | 43,371 | -0.56(-2.14%) |
Jun 03, 2013 | 26.12 | 26.31 | 25.94 | 26.28 | 42,127 | +0.37(+1.43%) |
May 31, 2013 | 25.61 | 26.29 | 25.57 | 25.91 | 30,821 | +0.33(+1.29%) |
May 30, 2013 | 25.64 | 25.65 | 25.47 | 25.58 | 24,831 | -0.05(-0.19%) |
May 29, 2013 | 25.87 | 26.03 | 25.49 | 25.63 | 19,519 | -0.18(-0.69%) |
May 28, 2013 | 25.04 | 25.86 | 24.90 | 25.81 | 33,761 | +0.62(+2.46%) |
May 24, 2013 | 25.08 | 25.24 | 25.03 | 25.19 | 8,918 | +0.39(+1.57%) |
May 23, 2013 | 24.60 | 25.02 | 24.07 | 24.80 | 38,088 | +0.13(+0.55%) |
May 22, 2013 | 25.20 | 25.25 | 24.62 | 24.66 | 31,125 | -0.50(-1.99%) |
May 21, 2013 | 25.17 | 25.23 | 24.83 | 25.16 | 18,256 | +0.08(+0.33%) |
May 20, 2013 | 24.70 | 25.15 | 24.65 | 25.08 | 15,916 | +0.46(+1.86%) |
May 17, 2013 | 24.62 | 24.63 | 24.38 | 24.62 | 20,830 | +0.17(+0.71%) |
May 16, 2013 | 24.23 | 24.48 | 24.10 | 24.45 | 18,556 | +0.13(+0.53%) |
May 15, 2013 | 23.88 | 24.33 | 23.78 | 24.32 | 10,588 | +0.13(+0.54%) |
May 13, 2013 | 24.03 | 24.43 | 23.90 | 24.19 | 21,474 | +0.19(+0.78%) |
May 10, 2013 | 23.59 | 24.06 | 23.46 | 24.00 | 34,210 | +0.41(+1.75%) |
May 09, 2013 | 23.70 | 23.75 | 23.59 | 23.59 | 20,084 | -0.01(-0.04%) |
May 08, 2013 | 23.36 | 23.75 | 23.28 | 23.60 | 25,008 | +0.27(+1.15%) |
May 07, 2013 | 22.97 | 23.42 | 22.97 | 23.33 | 33,641 | +0.26(+1.13%) |
May 06, 2013 | 22.88 | 23.13 | 22.69 | 23.07 | 20,776 | +0.08(+0.34%) |
May 03, 2013 | 23.02 | 23.31 | 22.97 | 22.99 | 27,569 | +0.01(+0.06%) |
May 02, 2013 | 23.01 | 23.11 | 22.75 | 22.98 | 18,332 | -0.14(-0.59%) |
May 01, 2013 | 22.95 | 23.35 | 22.88 | 23.12 | 14,927 | +0.43(+1.91%) |
Apr 30, 2013 | 22.61 | 23.01 | 22.67 | 22.68 | 15,575 | -0.33(-1.43%) |
Apr 29, 2013 | 23.12 | 23.12 | 22.84 | 23.01 | 40,251 | -0.07(-0.32%) |
Apr 26, 2013 | 22.80 | 23.31 | 22.80 | 23.08 | 20,226 | +0.17(+0.75%) |
Apr 25, 2013 | 22.98 | 23.03 | 22.58 | 22.91 | 25,071 | +0.11(+0.49%) |
Apr 24, 2013 | 22.68 | 22.98 | 22.36 | 22.80 | 25,393 | +0.04(+0.17%) |
Apr 23, 2013 | 22.22 | 22.76 | 22.22 | 22.76 | 32,637 | +0.49(+2.19%) |
Apr 22, 2013 | 22.51 | 22.65 | 22.18 | 22.28 | 57,175 | -0.68(-2.97%) |
Apr 19, 2013 | 22.36 | 23.13 | 22.35 | 22.96 | 12,998 | +0.48(+2.16%) |
Apr 18, 2013 | 22.46 | 22.50 | 22.25 | 22.47 | 12,091 | -0.05(-0.21%) |
Apr 17, 2013 | 22.85 | 22.85 | 21.78 | 22.52 | 22,570 | -0.27(-1.18%) |
Apr 16, 2013 | 22.48 | 22.83 | 22.31 | 22.79 | 44,878 | +0.29(+1.30%) |
Apr 15, 2013 | 22.80 | 23.14 | 21.35 | 22.50 | 82,123 | -0.61(-2.66%) |
Apr 12, 2013 | 22.95 | 23.14 | 22.94 | 23.11 | 28,399 | +0.06(+0.26%) |
Apr 11, 2013 | 23.12 | 23.20 | 23.02 | 23.05 | 49,962 | -0.06(-0.27%) |
Apr 10, 2013 | 23.12 | 23.14 | 22.93 | 23.12 | 77,275 | -0.15(-0.64%) |
Apr 09, 2013 | 22.80 | 23.30 | 22.80 | 23.26 | 24,960 | +0.47(+2.04%) |
Apr 08, 2013 | 22.80 | 22.93 | 22.77 | 22.80 | 88,076 | +0.00(+0.01%) |
Apr 05, 2013 | 22.64 | 22.94 | 22.48 | 22.80 | 79,903 | -0.09(-0.37%) |
Apr 04, 2013 | 22.80 | 22.98 | 22.48 | 22.88 | 188,067 | +0.25(+1.12%) |
Apr 03, 2013 | 23.48 | 23.48 | 22.59 | 22.63 | 46,933 | -0.52(-2.24%) |
Apr 02, 2013 | 22.94 | 23.41 | 22.90 | 23.15 | 50,881 | +0.21(+0.93%) |
Apr 01, 2013 | 22.35 | 23.05 | 21.82 | 22.94 | 172,577 | +0.62(+2.77%) |
Mar 28, 2013 | 21.15 | 22.45 | 21.15 | 22.32 | 342,041 | +1.31(+6.24%) |
Mar 27, 2013 | 20.73 | 21.28 | 20.65 | 21.01 | 46,896 | +0.27(+1.28%) |
Mar 26, 2013 | 20.26 | 20.78 | 20.25 | 20.74 | 52,116 | +0.54(+2.65%) |
Mar 25, 2013 | 19.57 | 20.37 | 19.57 | 20.21 | 30,610 | +0.64(+3.29%) |
Mar 22, 2013 | 19.63 | 19.79 | 19.47 | 19.56 | 25,402 | +0.09(+0.45%) |
Mar 21, 2013 | 19.27 | 19.63 | 19.14 | 19.47 | 41,631 | +0.33(+1.70%) |
Mar 20, 2013 | 18.92 | 19.47 | 18.84 | 19.15 | 27,417 | +0.56(+3.00%) |
Mar 19, 2013 | 19.49 | 19.49 | 18.46 | 18.59 | 41,723 | -0.79(-4.08%) |
Mar 18, 2013 | 19.01 | 19.48 | 18.94 | 19.38 | 25,885 | +0.38(+2.02%) |
Mar 15, 2013 | 18.85 | 19.27 | 18.48 | 19.00 | 26,643 | +0.09(+0.45%) |
Mar 14, 2013 | 18.75 | 19.00 | 18.71 | 18.91 | 23,552 | +0.15(+0.81%) |
Mar 13, 2013 | 18.54 | 18.76 | 18.41 | 18.76 | 10,339 | +0.20(+1.06%) |
Mar 12, 2013 | 18.68 | 18.68 | 18.29 | 18.57 | 34,542 | -0.09(-0.46%) |
Mar 11, 2013 | 18.35 | 18.68 | 18.30 | 18.65 | 26,552 | +0.29(+1.57%) |
Mar 08, 2013 | 18.15 | 18.36 | 18.05 | 18.36 | 55,353 | +0.12(+0.68%) |
Mar 07, 2013 | 17.79 | 18.28 | 17.79 | 18.24 | 23,899 | +0.35(+1.95%) |
Mar 06, 2013 | 17.98 | 18.05 | 17.76 | 17.89 | 13,086 | +0.00(+0.00%) |
Mar 05, 2013 | 17.85 | 18.28 | 17.70 | 17.89 | 41,448 | -0.03(-0.18%) |
Mar 04, 2013 | 17.75 | 17.99 | 17.43 | 17.92 | 26,947 | +0.08(+0.43%) |
Mar 01, 2013 | 17.76 | 17.92 | 17.37 | 17.85 | 45,396 | +0.11(+0.64%) |
Feb 28, 2013 | 17.77 | 17.89 | 17.73 | 17.73 | 8,526 | -0.18(-0.99%) |
Feb 27, 2013 | 17.56 | 17.99 | 17.56 | 17.91 | 31,358 | +0.35(+1.98%) |
Feb 26, 2013 | 17.52 | 17.73 | 17.42 | 17.56 | 15,063 | -0.04(-0.22%) |
Feb 25, 2013 | 17.25 | 17.62 | 17.20 | 17.60 | 20,915 | +0.20(+1.16%) |
Feb 22, 2013 | 17.10 | 17.41 | 17.10 | 17.40 | 7,263 | +0.29(+1.70%) |
Feb 21, 2013 | 17.16 | 17.40 | 16.94 | 17.11 | 24,382 | -0.22(-1.28%) |
Feb 20, 2013 | 17.10 | 17.34 | 17.10 | 17.33 | 9,350 | +0.19(+1.13%) |
Feb 19, 2013 | 17.10 | 17.16 | 16.82 | 17.13 | 21,171 | +0.03(+0.20%) |
Feb 15, 2013 | 16.80 | 17.32 | 16.80 | 17.10 | 31,658 | +0.03(+0.19%) |
Feb 14, 2013 | 16.80 | 17.08 | 16.34 | 17.07 | 49,918 | -0.06(-0.35%) |
Feb 13, 2013 | 16.99 | 17.13 | 16.80 | 17.13 | 8,659 | -0.03(-0.17%) |
Feb 12, 2013 | 17.16 | 17.36 | 17.16 | 17.16 | 6,909 | +0.00(+0.02%) |
Feb 11, 2013 | 16.76 | 17.16 | 16.76 | 17.15 | 18,695 | +0.36(+2.13%) |
Feb 08, 2013 | 16.71 | 16.97 | 16.64 | 16.80 | 18,616 | +0.07(+0.44%) |
Feb 07, 2013 | 16.75 | 16.94 | 16.62 | 16.72 | 18,025 | -0.11(-0.64%) |
Feb 06, 2013 | 16.74 | 16.90 | 16.63 | 16.83 | 11,213 | +0.21(+1.26%) |
Feb 04, 2013 | 16.55 | 16.70 | 16.55 | 16.62 | 13,247 | -0.00(-0.02%) |
Feb 01, 2013 | 16.57 | 16.91 | 16.47 | 16.62 | 39,121 | +0.21(+1.25%) |
Jan 31, 2013 | 16.55 | 16.61 | 16.19 | 16.42 | 41,552 | -0.05(-0.29%) |
Jan 30, 2013 | 16.43 | 16.62 | 16.39 | 16.47 | 33,793 | -0.02(-0.12%) |
Jan 29, 2013 | 16.34 | 16.62 | 16.34 | 16.49 | 22,633 | +0.15(+0.91%) |
Jan 28, 2013 | 16.62 | 16.82 | 16.31 | 16.34 | 85,016 | -0.29(-1.77%) |
Jan 25, 2013 | 16.67 | 16.69 | 16.56 | 16.63 | 48,102 | -0.04(-0.25%) |
Jan 24, 2013 | 16.95 | 16.95 | 16.67 | 16.67 | 22,952 | -0.14(-0.85%) |
Jan 23, 2013 | 17.12 | 17.18 | 16.80 | 16.81 | 86,686 | -0.38(-2.21%) |
Jan 22, 2013 | 17.24 | 17.24 | 17.06 | 17.19 | 15,224 | -0.01(-0.07%) |
Jan 18, 2013 | 16.91 | 17.26 | 16.91 | 17.21 | 27,493 | +0.22(+1.27%) |
Jan 17, 2013 | 16.89 | 17.13 | 16.86 | 16.99 | 24,360 | +0.05(+0.28%) |
Jan 16, 2013 | 17.04 | 17.18 | 16.87 | 16.94 | 24,632 | -0.11(-0.63%) |
Jan 15, 2013 | 16.79 | 17.25 | 16.78 | 17.05 | 19,803 | +0.07(+0.41%) |
Jan 14, 2013 | 16.92 | 17.31 | 16.85 | 16.98 | 30,111 | -0.03(-0.15%) |
Jan 11, 2013 | 17.41 | 17.41 | 16.98 | 17.01 | 37,333 | -0.33(-1.90%) |
Jan 10, 2013 | 17.42 | 17.42 | 17.26 | 17.34 | 18,145 | -0.08(-0.45%) |
Jan 09, 2013 | 17.06 | 17.42 | 16.79 | 17.42 | 38,325 | +0.44(+2.59%) |
Jan 08, 2013 | 17.06 | 17.22 | 16.97 | 16.98 | 23,394 | -0.19(-1.13%) |
Jan 07, 2013 | 16.64 | 17.17 | 16.49 | 17.17 | 25,977 | +0.41(+2.48%) |
Jan 04, 2013 | 16.87 | 16.88 | 16.64 | 16.75 | 27,884 | -0.11(-0.64%) |
Jan 03, 2013 | 16.72 | 17.00 | 16.72 | 16.86 | 27,941 | +0.15(+0.87%) |
Jan 02, 2013 | 16.97 | 17.08 | 16.47 | 16.72 | 54,130 | -0.20(-1.20%) |
Dec 31, 2012 | 16.86 | 17.10 | 16.47 | 16.92 | 33,351 | +0.17(+1.00%) |
Dec 28, 2012 | 16.55 | 16.80 | 16.55 | 16.75 | 25,494 | +0.16(+0.97%) |
Dec 27, 2012 | 16.83 | 17.04 | 16.47 | 16.59 | 78,425 | -0.32(-1.91%) |
Dec 26, 2012 | 17.17 | 17.17 | 16.87 | 16.91 | 34,696 | -0.16(-0.91%) |
Dec 24, 2012 | 17.10 | 17.29 | 17.07 | 17.07 | 44,827 | -0.22(-1.28%) |
Dec 21, 2012 | 17.53 | 17.53 | 17.18 | 17.29 | 49,968 | -0.35(-1.99%) |
Dec 20, 2012 | 17.57 | 18.00 | 17.26 | 17.64 | 85,376 | +0.13(+0.76%) |
Dec 19, 2012 | 17.50 | 17.56 | 17.24 | 17.51 | 34,216 | -0.05(-0.27%) |
Dec 18, 2012 | 17.43 | 17.68 | 17.34 | 17.56 | 47,941 | +0.20(+1.15%) |
Dec 17, 2012 | 17.44 | 17.54 | 17.32 | 17.36 | 35,404 | -0.25(-1.42%) |
Dec 14, 2012 | 17.73 | 17.73 | 17.56 | 17.61 | 10,108 | +0.19(+1.09%) |
Dec 13, 2012 | 17.78 | 17.79 | 17.42 | 17.42 | 62,692 | -0.40(-2.22%) |
Dec 12, 2012 | 17.68 | 17.91 | 17.56 | 17.81 | 25,393 | +0.21(+1.21%) |
Dec 11, 2012 | 18.10 | 18.17 | 17.49 | 17.60 | 52,706 | -0.45(-2.47%) |
Dec 10, 2012 | 18.07 | 18.30 | 17.91 | 18.04 | 25,317 | +0.15(+0.83%) |
Dec 07, 2012 | 18.10 | 18.18 | 17.90 | 17.90 | 11,224 | -0.16(-0.88%) |
Dec 06, 2012 | 17.98 | 18.08 | 17.93 | 18.05 | 26,639 | -0.03(-0.17%) |
Dec 05, 2012 | 17.97 | 18.18 | 17.86 | 18.09 | 54,907 | -0.25(-1.38%) |
Dec 04, 2012 | 18.02 | 18.41 | 17.67 | 18.34 | 92,288 | +0.22(+1.22%) |
Nov 30, 2012 | 17.70 | 18.26 | 17.58 | 18.12 | 46,147 | +0.28(+1.56%) |
Nov 29, 2012 | 17.64 | 17.86 | 17.42 | 17.84 | 15,766 | +0.45(+2.58%) |
Nov 28, 2012 | 17.77 | 18.00 | 17.39 | 17.39 | 51,568 | -0.50(-2.81%) |
Nov 27, 2012 | 17.96 | 18.05 | 17.73 | 17.89 | 74,032 | -0.28(-1.51%) |
Nov 26, 2012 | 18.65 | 18.75 | 18.15 | 18.17 | 41,216 | -0.51(-2.71%) |
Nov 23, 2012 | 18.79 | 18.81 | 18.54 | 18.67 | 3,169 | +0.05(+0.27%) |
Nov 21, 2012 | 18.42 | 18.78 | 18.34 | 18.62 | 10,825 | +0.00(+0.00%) |
Nov 20, 2012 | 18.40 | 18.65 | 18.21 | 18.62 | 18,697 | +0.19(+1.04%) |
Nov 19, 2012 | 18.28 | 18.72 | 18.03 | 18.43 | 36,282 | +0.21(+1.15%) |
Nov 16, 2012 | 18.28 | 18.28 | 17.85 | 18.22 | 17,078 | +0.04(+0.23%) |
Nov 15, 2012 | 18.17 | 18.18 | 17.88 | 18.18 | 19,507 | +0.08(+0.44%) |
Nov 14, 2012 | 18.08 | 18.28 | 17.64 | 18.10 | 41,071 | +0.07(+0.39%) |
Nov 13, 2012 | 18.15 | 18.23 | 17.71 | 18.03 | 34,799 | -0.21(-1.16%) |
Nov 12, 2012 | 18.10 | 18.28 | 17.61 | 18.24 | 40,204 | +0.26(+1.44%) |
Nov 09, 2012 | 18.01 | 18.10 | 17.56 | 17.98 | 37,705 | -0.12(-0.65%) |
Nov 08, 2012 | 18.12 | 18.16 | 17.92 | 18.10 | 20,004 | +0.06(+0.33%) |
Nov 07, 2012 | 18.18 | 18.18 | 17.89 | 18.04 | 23,840 | -0.04(-0.24%) |
Nov 06, 2012 | 17.52 | 18.41 | 17.12 | 18.09 | 49,888 | +0.46(+2.60%) |
Nov 05, 2012 | 16.74 | 17.71 | 16.72 | 17.63 | 26,468 | +0.86(+5.11%) |
Nov 02, 2012 | 16.80 | 17.16 | 16.44 | 16.77 | 42,000 | -0.07(-0.39%) |
Nov 01, 2012 | 16.63 | 16.85 | 16.55 | 16.84 | 15,177 | +0.20(+1.20%) |
Oct 31, 2012 | 16.81 | 17.07 | 16.64 | 16.64 | 24,846 | -0.41(-2.39%) |
Oct 26, 2012 | 16.70 | 17.05 | 17.05 | 17.05 | 18,976 | +0.22(+1.28%) |
Oct 25, 2012 | 16.94 | 16.94 | 16.44 | 16.83 | 47,836 | -0.14(-0.81%) |
Oct 24, 2012 | 16.93 | 17.17 | 16.93 | 16.97 | 48,769 | -0.08(-0.45%) |
Oct 23, 2012 | 17.18 | 17.18 | 16.80 | 17.04 | 25,551 | -0.62(-3.49%) |
Oct 19, 2012 | 17.59 | 17.74 | 17.59 | 17.66 | 30,814 | -0.03(-0.17%) |
Oct 18, 2012 | 17.77 | 17.86 | 17.58 | 17.69 | 28,919 | -0.12(-0.68%) |
Oct 17, 2012 | 17.71 | 17.86 | 17.58 | 17.81 | 46,972 | +0.10(+0.57%) |
Oct 16, 2012 | 17.61 | 17.77 | 17.55 | 17.71 | 14,965 | +0.12(+0.68%) |
Oct 15, 2012 | 17.72 | 17.72 | 17.58 | 17.59 | 2,217 | -0.05(-0.30%) |
Oct 12, 2012 | 17.39 | 17.64 | 17.27 | 17.64 | 67,992 | +0.23(+1.34%) |
Oct 11, 2012 | 17.77 | 17.77 | 17.31 | 17.41 | 24,830 | -0.32(-1.82%) |
Oct 10, 2012 | 17.71 | 17.83 | 17.48 | 17.73 | 25,308 | +0.05(+0.30%) |
Oct 09, 2012 | 17.72 | 17.81 | 17.55 | 17.68 | 16,854 | +0.04(+0.25%) |
Oct 08, 2012 | 17.31 | 17.67 | 17.20 | 17.63 | 14,067 | +0.33(+1.88%) |
Oct 05, 2012 | 17.55 | 17.55 | 17.17 | 17.31 | 46,409 | -0.26(-1.49%) |
Oct 04, 2012 | 17.23 | 17.89 | 17.23 | 17.57 | 35,447 | +0.40(+2.36%) |
Oct 03, 2012 | 17.30 | 17.30 | 17.04 | 17.17 | 46,365 | -0.03(-0.20%) |
Oct 02, 2012 | 17.24 | 17.24 | 17.20 | 17.20 | 63,833 | -0.03(-0.15%) |