Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.69 | 20.08 | 19.59 | 19.97 | 799,426 | +0.11(+0.54%) |
Sep 27, 2013 | 19.72 | 19.98 | 19.72 | 19.87 | 0 | +0.24(+1.23%) |
Sep 26, 2013 | 19.52 | 19.69 | 19.43 | 19.63 | 0 | +0.23(+1.20%) |
Sep 25, 2013 | 19.39 | 19.47 | 19.33 | 19.39 | 0 | +0.02(+0.10%) |
Sep 24, 2013 | 19.37 | 19.62 | 19.17 | 19.37 | 0 | -0.04(-0.20%) |
Sep 23, 2013 | 19.71 | 19.71 | 19.05 | 19.41 | 0 | -0.33(-1.67%) |
Sep 20, 2013 | 19.61 | 19.91 | 19.31 | 19.74 | 0 | -0.30(-1.49%) |
Sep 19, 2013 | 20.16 | 20.22 | 20.01 | 20.04 | 0 | -0.07(-0.34%) |
Sep 18, 2013 | 20.12 | 20.26 | 19.98 | 20.11 | 0 | -0.06(-0.29%) |
Sep 17, 2013 | 20.29 | 20.36 | 20.08 | 20.17 | 0 | -0.14(-0.67%) |
Sep 16, 2013 | 20.12 | 20.42 | 20.05 | 20.30 | 0 | +0.25(+1.25%) |
Sep 13, 2013 | 19.90 | 20.12 | 19.87 | 20.05 | 0 | +0.17(+0.88%) |
Sep 12, 2013 | 19.96 | 20.18 | 19.81 | 19.88 | 0 | -0.25(-1.25%) |
Sep 11, 2013 | 19.73 | 20.14 | 19.69 | 20.13 | 0 | +0.34(+1.71%) |
Sep 10, 2013 | 20.07 | 20.08 | 19.20 | 19.79 | 0 | -0.37(-1.82%) |
Sep 09, 2013 | 19.64 | 20.18 | 19.62 | 20.16 | 0 | +0.55(+2.81%) |
Sep 06, 2013 | 19.76 | 19.76 | 19.23 | 19.61 | 0 | -0.03(-0.15%) |
Sep 05, 2013 | 19.50 | 19.72 | 19.50 | 19.64 | 0 | +0.14(+0.69%) |
Sep 04, 2013 | 19.54 | 19.72 | 19.37 | 19.50 | 0 | -0.09(-0.44%) |
Sep 03, 2013 | 19.66 | 19.79 | 19.43 | 19.59 | 0 | +0.20(+1.05%) |
Aug 30, 2013 | 19.62 | 19.62 | 19.27 | 19.38 | 0 | -0.20(-1.04%) |
Aug 29, 2013 | 19.23 | 19.63 | 19.23 | 19.59 | 0 | +0.26(+1.35%) |
Aug 28, 2013 | 19.20 | 19.52 | 19.08 | 19.33 | 0 | +0.07(+0.35%) |
Aug 27, 2013 | 19.43 | 19.54 | 19.26 | 19.26 | 0 | -0.41(-2.07%) |
Aug 26, 2013 | 19.47 | 19.69 | 19.35 | 19.67 | 0 | +0.15(+0.74%) |
Aug 23, 2013 | 19.42 | 19.56 | 19.20 | 19.52 | 0 | +0.16(+0.85%) |
Aug 22, 2013 | 19.04 | 19.37 | 18.05 | 19.36 | 0 | +0.35(+1.83%) |
Aug 21, 2013 | 18.98 | 19.10 | 18.81 | 19.01 | 0 | -0.08(-0.41%) |
Aug 20, 2013 | 18.91 | 19.13 | 18.75 | 19.08 | 0 | +0.16(+0.87%) |
Aug 19, 2013 | 18.78 | 19.02 | 18.68 | 18.92 | 0 | +0.18(+0.98%) |
Aug 16, 2013 | 18.67 | 18.86 | 18.50 | 18.74 | 0 | -0.01(-0.05%) |
Aug 15, 2013 | 19.02 | 19.12 | 18.66 | 18.75 | 451,406 | -0.53(-2.76%) |
Aug 14, 2013 | 19.55 | 19.67 | 19.10 | 19.28 | 648,790 | -0.33(-1.68%) |
Aug 13, 2013 | 19.34 | 19.63 | 19.18 | 19.61 | 452,767 | +0.23(+1.20%) |
Aug 12, 2013 | 19.02 | 19.44 | 18.98 | 19.37 | 430,366 | +0.16(+0.86%) |
Aug 09, 2013 | 19.18 | 19.42 | 19.10 | 19.21 | 581,301 | +0.40(+2.11%) |
Aug 08, 2013 | 18.82 | 18.90 | 18.75 | 18.81 | 676,915 | +0.02(+0.10%) |
Aug 07, 2013 | 18.83 | 19.09 | 18.70 | 18.79 | 650,030 | -0.16(-0.87%) |
Aug 06, 2013 | 18.91 | 19.07 | 18.84 | 18.96 | 749,030 | -0.11(-0.56%) |
Aug 05, 2013 | 19.02 | 19.25 | 18.88 | 19.07 | 819,868 | -0.21(-1.10%) |
Aug 02, 2013 | 19.19 | 19.47 | 19.12 | 19.28 | 852,181 | +0.15(+0.81%) |
Aug 01, 2013 | 18.38 | 19.72 | 18.06 | 19.12 | 2,262,617 | +1.79(+10.32%) |
Jul 31, 2013 | 17.27 | 17.53 | 17.23 | 17.33 | 0 | +0.12(+0.67%) |
Jul 30, 2013 | 17.17 | 17.31 | 17.05 | 17.22 | 0 | +0.20(+1.19%) |
Jul 29, 2013 | 17.21 | 17.35 | 16.96 | 17.01 | 0 | -0.24(-1.40%) |
Jul 26, 2013 | 17.11 | 17.28 | 17.00 | 17.26 | 0 | +0.02(+0.11%) |
Jul 25, 2013 | 17.09 | 17.28 | 17.02 | 17.24 | 0 | +0.06(+0.34%) |
Jul 24, 2013 | 17.13 | 17.28 | 17.08 | 17.18 | 0 | +0.15(+0.85%) |
Jul 23, 2013 | 17.23 | 17.42 | 16.87 | 17.03 | 0 | -0.41(-2.33%) |
Jul 22, 2013 | 17.20 | 17.67 | 17.14 | 17.44 | 0 | +0.53(+3.15%) |
Jul 19, 2013 | 16.71 | 16.97 | 16.70 | 16.91 | 0 | +0.18(+1.10%) |
Jul 18, 2013 | 16.70 | 16.97 | 16.64 | 16.72 | 0 | +0.03(+0.17%) |
Jul 17, 2013 | 16.62 | 16.71 | 16.43 | 16.70 | 667,409 | +0.15(+0.94%) |
Jul 16, 2013 | 16.66 | 16.75 | 16.44 | 16.54 | 0 | -0.18(-1.10%) |
Jul 15, 2013 | 16.39 | 16.78 | 16.39 | 16.72 | 0 | +0.32(+1.95%) |
Jul 12, 2013 | 16.28 | 16.43 | 16.25 | 16.41 | 0 | +0.06(+0.35%) |
Jul 11, 2013 | 16.35 | 16.40 | 16.19 | 16.35 | 0 | +0.19(+1.20%) |
Jul 10, 2013 | 16.02 | 16.15 | 16.01 | 16.15 | 0 | +0.09(+0.54%) |
Jul 09, 2013 | 16.22 | 16.22 | 16.02 | 16.07 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 15.91 | 16.12 | 15.83 | 16.08 | 0 | +0.25(+1.59%) |
Jul 05, 2013 | 15.51 | 15.83 | 15.41 | 15.82 | 0 | +0.44(+2.83%) |
Jul 03, 2013 | 15.32 | 15.52 | 14.91 | 15.39 | 0 | -0.06(-0.38%) |
Jul 02, 2013 | 15.76 | 15.81 | 15.25 | 15.45 | 0 | -0.38(-2.38%) |
Jul 01, 2013 | 15.67 | 16.12 | 15.52 | 15.82 | 0 | +0.20(+1.30%) |
Jun 28, 2013 | 15.79 | 15.85 | 15.60 | 15.62 | 1,212,897 | -0.26(-1.64%) |
Jun 27, 2013 | 15.76 | 15.94 | 15.61 | 15.88 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.74 | 15.89 | 15.68 | 15.69 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.60 | 15.74 | 15.49 | 15.61 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.34 | 15.50 | 15.19 | 15.43 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.49 | 15.62 | 15.32 | 15.48 | 1,020,313 | +0.06(+0.41%) |
Jun 20, 2013 | 15.77 | 15.87 | 15.39 | 15.42 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.19 | 16.35 | 15.94 | 15.94 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.02 | 16.34 | 15.89 | 16.24 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.67 | 15.99 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.90 | 16.12 | 15.77 | 15.82 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.53 | 15.98 | 15.53 | 15.92 | 536,286 | +0.36(+2.30%) |
Jun 12, 2013 | 15.82 | 15.92 | 15.53 | 15.56 | 328,340 | -0.17(-1.11%) |
Jun 11, 2013 | 15.69 | 15.90 | 15.52 | 15.74 | 297,271 | -0.10(-0.61%) |
Jun 10, 2013 | 15.92 | 15.92 | 15.53 | 15.83 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.80 | 15.97 | 15.60 | 15.86 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.54 | 15.73 | 15.42 | 15.73 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.96 | 16.07 | 15.53 | 15.59 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.27 | 16.36 | 15.91 | 16.01 | 0 | -0.17(-1.08%) |
Jun 03, 2013 | 16.08 | 16.22 | 15.93 | 16.18 | 1,229,088 | +0.19(+1.21%) |
May 31, 2013 | 16.32 | 16.34 | 15.96 | 15.99 | 809,457 | -0.33(-2.01%) |
May 30, 2013 | 16.47 | 16.59 | 16.32 | 16.32 | 0 | -0.16(-1.00%) |
May 29, 2013 | 16.51 | 16.55 | 16.34 | 16.48 | 307,251 | -0.15(-0.93%) |
May 28, 2013 | 16.71 | 17.04 | 16.55 | 16.64 | 1,014,494 | +0.09(+0.53%) |
May 24, 2013 | 16.41 | 16.60 | 16.14 | 16.55 | 0 | +0.11(+0.65%) |
May 23, 2013 | 16.17 | 16.50 | 16.10 | 16.44 | 0 | +0.06(+0.35%) |
May 22, 2013 | 16.78 | 16.78 | 16.24 | 16.39 | 0 | -0.41(-2.42%) |
May 21, 2013 | 16.25 | 17.27 | 16.01 | 16.79 | 0 | +0.58(+3.58%) |
May 20, 2013 | 16.15 | 16.35 | 15.98 | 16.21 | 0 | -0.02(-0.12%) |
May 17, 2013 | 16.25 | 16.34 | 16.11 | 16.23 | 0 | +0.08(+0.48%) |
May 16, 2013 | 16.24 | 16.28 | 15.92 | 16.15 | 865,845 | -0.14(-0.83%) |
May 15, 2013 | 16.13 | 16.35 | 16.00 | 16.29 | 0 | -0.34(-2.04%) |
May 13, 2013 | 16.87 | 16.87 | 16.56 | 16.63 | 0 | -0.23(-1.38%) |
May 10, 2013 | 16.75 | 16.95 | 16.61 | 16.86 | 0 | +0.08(+0.46%) |
May 09, 2013 | 16.71 | 16.88 | 16.66 | 16.78 | 0 | +0.09(+0.52%) |
May 08, 2013 | 16.56 | 16.71 | 16.47 | 16.70 | 0 | +0.03(+0.17%) |
May 07, 2013 | 16.21 | 16.71 | 16.19 | 16.67 | 0 | +0.48(+2.99%) |
May 06, 2013 | 15.96 | 16.39 | 15.91 | 16.18 | 0 | +0.03(+0.18%) |
May 03, 2013 | 16.93 | 16.80 | 15.75 | 16.15 | 0 | -0.65(-3.86%) |
May 02, 2013 | 16.93 | 17.00 | 16.71 | 16.80 | 1,082,231 | -0.08(-0.46%) |
May 01, 2013 | 17.04 | 17.21 | 16.78 | 16.88 | 0 | -0.31(-1.80%) |
Apr 30, 2013 | 17.25 | 17.25 | 16.91 | 17.19 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 17.29 | 17.29 | 17.00 | 17.19 | 943,338 | -0.02(-0.11%) |
Apr 26, 2013 | 17.69 | 17.82 | 17.19 | 17.21 | 668,740 | -0.61(-3.42%) |
Apr 25, 2013 | 17.86 | 17.95 | 17.79 | 17.82 | 449,702 | +0.03(+0.16%) |
Apr 24, 2013 | 17.93 | 17.98 | 17.76 | 17.79 | 0 | -0.19(-1.08%) |
Apr 23, 2013 | 17.47 | 18.16 | 17.42 | 17.98 | 965,096 | +0.57(+3.28%) |
Apr 22, 2013 | 17.40 | 17.51 | 17.15 | 17.41 | 576,988 | +0.01(+0.06%) |
Apr 19, 2013 | 17.57 | 17.67 | 17.40 | 17.40 | 712,627 | -0.15(-0.83%) |
Apr 18, 2013 | 17.78 | 17.79 | 17.51 | 17.55 | 474,987 | -0.22(-1.25%) |
Apr 17, 2013 | 17.94 | 17.94 | 17.36 | 17.77 | 590,690 | -0.30(-1.66%) |
Apr 16, 2013 | 17.82 | 18.17 | 17.68 | 18.07 | 543,800 | +0.39(+2.19%) |
Apr 15, 2013 | 18.34 | 18.34 | 17.60 | 17.68 | 681,503 | -0.66(-3.59%) |
Apr 12, 2013 | 18.35 | 18.39 | 18.07 | 18.34 | 525,573 | -0.16(-0.89%) |
Apr 11, 2013 | 18.29 | 18.54 | 18.23 | 18.50 | 439,315 | +0.19(+1.06%) |
Apr 10, 2013 | 18.05 | 18.33 | 17.97 | 18.31 | 369,722 | +0.33(+1.83%) |
Apr 09, 2013 | 18.12 | 18.25 | 17.92 | 17.98 | 399,059 | -0.02(-0.11%) |
Apr 08, 2013 | 17.73 | 18.03 | 17.50 | 18.00 | 455,840 | +0.30(+1.69%) |
Apr 05, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 276,098 | -0.30(-1.67%) |
Apr 04, 2013 | 18.02 | 18.15 | 17.91 | 18.00 | 396,138 | +0.04(+0.24%) |
Apr 03, 2013 | 18.43 | 18.43 | 17.85 | 17.96 | 1,011,057 | -0.41(-2.24%) |
Apr 02, 2013 | 18.15 | 18.48 | 18.02 | 18.37 | 757,953 | +0.34(+1.88%) |
Apr 01, 2013 | 18.47 | 18.48 | 17.93 | 18.03 | 458,241 | -0.45(-2.41%) |
Mar 28, 2013 | 18.24 | 18.49 | 18.08 | 18.48 | 358,358 | +0.26(+1.43%) |
Mar 27, 2013 | 18.12 | 18.23 | 17.89 | 18.21 | 346,995 | +0.00(+0.00%) |
Mar 26, 2013 | 18.16 | 18.30 | 17.99 | 18.21 | 321,685 | +0.15(+0.86%) |
Mar 25, 2013 | 18.22 | 18.38 | 17.90 | 18.06 | 352,542 | -0.20(-1.11%) |
Mar 22, 2013 | 18.32 | 18.45 | 18.12 | 18.26 | 477,949 | +0.07(+0.37%) |
Mar 21, 2013 | 18.56 | 18.82 | 18.13 | 18.19 | 1,186,183 | +0.13(+0.70%) |
Mar 20, 2013 | 18.02 | 18.30 | 18.02 | 18.07 | 1,322,225 | +0.12(+0.65%) |
Mar 19, 2013 | 18.16 | 18.30 | 17.83 | 17.95 | 482,623 | -0.18(-1.01%) |
Mar 18, 2013 | 18.09 | 18.43 | 17.89 | 18.14 | 953,307 | -0.15(-0.85%) |
Mar 15, 2013 | 18.51 | 18.51 | 18.19 | 18.29 | 1,227,092 | -0.06(-0.32%) |
Mar 14, 2013 | 18.35 | 18.58 | 18.30 | 18.35 | 935,434 | -0.08(-0.42%) |
Mar 13, 2013 | 18.02 | 18.46 | 17.89 | 18.43 | 1,002,700 | +0.36(+1.98%) |
Mar 12, 2013 | 17.89 | 18.12 | 17.88 | 18.07 | 363,358 | +0.15(+0.86%) |
Mar 11, 2013 | 17.92 | 18.00 | 17.73 | 17.91 | 681,175 | -0.04(-0.22%) |
Mar 08, 2013 | 18.05 | 18.16 | 17.84 | 17.95 | 907,921 | -0.05(-0.27%) |
Mar 07, 2013 | 18.04 | 18.17 | 17.80 | 18.00 | 599,388 | -0.03(-0.16%) |
Mar 06, 2013 | 17.89 | 18.17 | 17.86 | 18.03 | 972,266 | +0.13(+0.70%) |
Mar 05, 2013 | 17.55 | 18.05 | 17.44 | 17.90 | 1,561,093 | +0.43(+2.43%) |
Mar 04, 2013 | 17.13 | 17.49 | 17.10 | 17.48 | 841,423 | +0.15(+0.89%) |
Mar 01, 2013 | 16.92 | 17.35 | 16.75 | 17.32 | 849,388 | +0.36(+2.11%) |
Feb 28, 2013 | 16.82 | 17.11 | 16.82 | 16.97 | 1,002,298 | +0.11(+0.63%) |
Feb 27, 2013 | 16.44 | 17.01 | 16.40 | 16.86 | 2,736,007 | +0.06(+0.35%) |
Feb 26, 2013 | 16.92 | 17.02 | 16.59 | 16.80 | 955,473 | -0.04(-0.23%) |
Feb 25, 2013 | 17.29 | 17.29 | 16.82 | 16.84 | 507,971 | -0.32(-1.86%) |
Feb 22, 2013 | 17.41 | 17.66 | 17.06 | 17.16 | 729,873 | -0.23(-1.33%) |
Feb 21, 2013 | 17.31 | 17.49 | 17.10 | 17.39 | 1,575,681 | -0.11(-0.61%) |
Feb 20, 2013 | 17.86 | 17.88 | 17.30 | 17.50 | 1,838,193 | -0.38(-2.11%) |
Feb 19, 2013 | 16.64 | 18.07 | 16.63 | 17.88 | 3,327,447 | +1.71(+10.59%) |
Feb 15, 2013 | 16.26 | 16.35 | 16.07 | 16.16 | 589,371 | -0.12(-0.71%) |
Feb 14, 2013 | 16.12 | 16.35 | 16.05 | 16.28 | 542,410 | +0.06(+0.36%) |
Feb 13, 2013 | 16.03 | 16.23 | 15.84 | 16.22 | 571,905 | +0.21(+1.33%) |
Feb 12, 2013 | 16.06 | 16.27 | 15.98 | 16.01 | 729,507 | -0.02(-0.12%) |
Feb 11, 2013 | 16.27 | 16.28 | 15.95 | 16.03 | 653,038 | -0.27(-1.66%) |
Feb 08, 2013 | 16.12 | 16.38 | 16.03 | 16.30 | 601,783 | +0.25(+1.57%) |
Feb 07, 2013 | 16.04 | 16.06 | 15.71 | 16.05 | 853,432 | +0.03(+0.18%) |
Feb 06, 2013 | 16.22 | 16.23 | 15.94 | 16.02 | 887,485 | +0.09(+0.55%) |
Feb 04, 2013 | 16.03 | 16.16 | 15.28 | 15.93 | 2,147,337 | -0.15(-0.96%) |
Feb 01, 2013 | 16.39 | 16.63 | 16.05 | 16.09 | 1,344,980 | -0.23(-1.42%) |
Jan 31, 2013 | 16.17 | 16.41 | 16.03 | 16.32 | 532,016 | +0.10(+0.60%) |
Jan 30, 2013 | 16.40 | 16.46 | 16.12 | 16.22 | 359,792 | -0.16(-1.00%) |
Jan 29, 2013 | 16.47 | 16.47 | 16.23 | 16.39 | 339,434 | -0.12(-0.70%) |
Jan 28, 2013 | 16.68 | 16.76 | 16.33 | 16.50 | 386,459 | -0.11(-0.64%) |
Jan 25, 2013 | 16.28 | 16.61 | 16.15 | 16.61 | 387,790 | +0.37(+2.26%) |
Jan 24, 2013 | 16.16 | 16.78 | 16.10 | 16.24 | 975,489 | +0.07(+0.42%) |
Jan 23, 2013 | 16.24 | 16.30 | 16.09 | 16.17 | 625,234 | +0.00(+0.00%) |
Jan 22, 2013 | 16.21 | 16.27 | 16.05 | 16.17 | 865,138 | -0.07(-0.42%) |
Jan 18, 2013 | 16.28 | 16.35 | 16.13 | 16.24 | 621,494 | +0.04(+0.24%) |
Jan 17, 2013 | 16.28 | 16.46 | 16.05 | 16.20 | 766,278 | +0.09(+0.54%) |
Jan 16, 2013 | 16.20 | 16.20 | 15.89 | 16.12 | 1,036,826 | -0.10(-0.60%) |
Jan 15, 2013 | 16.01 | 16.63 | 15.66 | 16.21 | 482,310 | +0.01(+0.06%) |
Jan 14, 2013 | 15.93 | 16.26 | 15.87 | 16.20 | 900,536 | +0.19(+1.21%) |
Jan 11, 2013 | 15.96 | 16.13 | 15.92 | 16.01 | 418,140 | -0.01(-0.06%) |
Jan 10, 2013 | 16.04 | 16.13 | 15.88 | 16.02 | 556,055 | +0.05(+0.30%) |
Jan 09, 2013 | 15.69 | 16.00 | 15.56 | 15.97 | 854,118 | +0.36(+2.29%) |
Jan 08, 2013 | 15.87 | 15.96 | 15.45 | 15.61 | 933,141 | -0.27(-1.71%) |
Jan 07, 2013 | 15.81 | 16.05 | 15.65 | 15.88 | 1,441,732 | +0.43(+2.75%) |
Jan 04, 2013 | 15.49 | 15.53 | 15.23 | 15.46 | 2,305,403 | +0.01(+0.06%) |
Jan 03, 2013 | 15.61 | 15.72 | 15.26 | 15.45 | 1,539,304 | -0.03(-0.22%) |
Jan 02, 2013 | 15.40 | 15.50 | 15.15 | 15.48 | 1,095,634 | +0.76(+5.16%) |
Dec 31, 2012 | 14.54 | 14.81 | 14.54 | 14.72 | 653,447 | +0.16(+1.13%) |
Dec 28, 2012 | 14.55 | 14.71 | 14.51 | 14.56 | 301,108 | -0.10(-0.66%) |
Dec 27, 2012 | 14.65 | 14.76 | 14.51 | 14.65 | 320,951 | +0.03(+0.20%) |
Dec 26, 2012 | 14.74 | 14.80 | 14.51 | 14.63 | 241,186 | -0.10(-0.66%) |
Dec 24, 2012 | 14.73 | 14.80 | 14.51 | 14.72 | 100,780 | -0.05(-0.33%) |
Dec 21, 2012 | 14.75 | 14.96 | 14.49 | 14.77 | 1,471,024 | -0.26(-1.74%) |
Dec 20, 2012 | 14.90 | 15.11 | 14.78 | 15.03 | 503,700 | +0.17(+1.17%) |
Dec 19, 2012 | 15.04 | 15.15 | 14.81 | 14.86 | 687,171 | -0.17(-1.16%) |
Dec 18, 2012 | 14.65 | 15.16 | 14.63 | 15.03 | 1,092,196 | +0.46(+3.19%) |
Dec 17, 2012 | 14.58 | 14.94 | 14.40 | 14.57 | 827,766 | +0.27(+1.89%) |
Dec 14, 2012 | 14.55 | 14.61 | 14.29 | 14.30 | 732,731 | -0.30(-2.05%) |
Dec 13, 2012 | 14.45 | 14.76 | 14.45 | 14.60 | 810,999 | -0.06(-0.40%) |
Dec 12, 2012 | 14.70 | 14.90 | 14.64 | 14.65 | 789,344 | +0.14(+0.93%) |
Dec 11, 2012 | 14.44 | 14.86 | 14.27 | 14.52 | 1,237,295 | +0.15(+1.08%) |
Dec 10, 2012 | 13.92 | 14.65 | 13.75 | 14.36 | 2,005,085 | +0.47(+3.41%) |
Dec 07, 2012 | 13.77 | 13.93 | 13.68 | 13.89 | 682,548 | +0.14(+0.98%) |
Dec 06, 2012 | 13.82 | 13.86 | 13.58 | 13.75 | 1,270,684 | -0.01(-0.07%) |
Dec 05, 2012 | 13.84 | 13.93 | 13.64 | 13.76 | 610,138 | -0.04(-0.28%) |
Dec 04, 2012 | 13.59 | 13.86 | 13.54 | 13.80 | 1,611,010 | -0.32(-2.26%) |
Nov 30, 2012 | 14.18 | 14.26 | 13.96 | 14.12 | 651,303 | -0.15(-1.02%) |
Nov 29, 2012 | 13.98 | 14.30 | 13.43 | 14.27 | 440,621 | +0.34(+2.43%) |
Nov 28, 2012 | 14.00 | 14.02 | 13.68 | 13.93 | 358,373 | -0.15(-1.10%) |
Nov 27, 2012 | 13.99 | 14.19 | 13.99 | 14.08 | 338,606 | +0.02(+0.14%) |
Nov 26, 2012 | 14.06 | 14.10 | 13.89 | 14.06 | 355,427 | +0.01(+0.07%) |
Nov 23, 2012 | 14.07 | 14.16 | 14.02 | 14.05 | 130,374 | +0.02(+0.14%) |
Nov 21, 2012 | 13.88 | 14.05 | 13.67 | 14.04 | 377,077 | +0.16(+1.19%) |
Nov 20, 2012 | 13.59 | 13.91 | 13.40 | 13.87 | 782,314 | +0.22(+1.62%) |
Nov 19, 2012 | 13.60 | 13.75 | 13.46 | 13.65 | 1,281,390 | +0.48(+3.68%) |
Nov 16, 2012 | 13.12 | 13.35 | 13.03 | 13.16 | 531,993 | +0.01(+0.07%) |
Nov 15, 2012 | 12.72 | 13.16 | 12.58 | 13.16 | 1,457,862 | -0.17(-1.31%) |
Nov 14, 2012 | 13.51 | 13.56 | 13.29 | 13.33 | 378,345 | -0.14(-1.01%) |
Nov 13, 2012 | 13.57 | 13.65 | 13.38 | 13.46 | 471,278 | -0.20(-1.49%) |
Nov 12, 2012 | 13.46 | 13.75 | 13.44 | 13.67 | 445,790 | +0.27(+2.02%) |
Nov 09, 2012 | 13.41 | 13.58 | 13.21 | 13.40 | 249,691 | -0.04(-0.29%) |
Nov 08, 2012 | 13.64 | 13.86 | 13.35 | 13.44 | 510,163 | -0.23(-1.70%) |
Nov 07, 2012 | 13.95 | 14.16 | 13.63 | 13.67 | 690,474 | -0.37(-2.62%) |
Nov 06, 2012 | 14.12 | 14.44 | 14.03 | 14.04 | 1,203,172 | +0.01(+0.07%) |
Nov 05, 2012 | 13.77 | 14.16 | 13.27 | 14.03 | 2,853,201 | +1.85(+15.17%) |
Nov 02, 2012 | 12.44 | 12.44 | 12.10 | 12.18 | 563,369 | -0.23(-1.87%) |
Nov 01, 2012 | 11.86 | 12.46 | 11.70 | 12.41 | 818,109 | +0.72(+6.12%) |
Oct 31, 2012 | 11.66 | 11.71 | 11.55 | 11.69 | 259,578 | +0.03(+0.25%) |
Oct 26, 2012 | 11.64 | 11.67 | 11.67 | 11.67 | 226,405 | +0.05(+0.42%) |
Oct 25, 2012 | 11.58 | 11.71 | 11.54 | 11.62 | 427,211 | +0.09(+0.76%) |
Oct 24, 2012 | 11.54 | 11.68 | 11.44 | 11.53 | 473,138 | +0.12(+1.02%) |
Oct 23, 2012 | 11.31 | 11.51 | 11.20 | 11.41 | 552,520 | +0.03(+0.26%) |
Oct 19, 2012 | 11.63 | 11.66 | 11.32 | 11.38 | 567,229 | -0.29(-2.45%) |
Oct 18, 2012 | 11.76 | 11.76 | 11.50 | 11.67 | 721,207 | -0.08(-0.70%) |
Oct 17, 2012 | 11.78 | 11.86 | 11.62 | 11.75 | 458,619 | +0.05(+0.41%) |
Oct 16, 2012 | 11.70 | 11.81 | 11.47 | 11.70 | 1,060,011 | +0.04(+0.33%) |
Oct 15, 2012 | 11.71 | 11.90 | 11.51 | 11.67 | 1,050,397 | -0.18(-1.55%) |
Oct 12, 2012 | 12.15 | 12.28 | 11.68 | 11.85 | 625,099 | -0.29(-2.39%) |
Oct 11, 2012 | 12.30 | 12.50 | 12.05 | 12.14 | 753,923 | -0.12(-0.95%) |
Oct 10, 2012 | 12.50 | 12.53 | 12.22 | 12.26 | 1,507,196 | -0.25(-2.01%) |
Oct 09, 2012 | 12.60 | 12.77 | 12.33 | 12.51 | 1,329,740 | -0.07(-0.54%) |
Oct 08, 2012 | 12.58 | 12.65 | 12.48 | 12.57 | 578,678 | -0.10(-0.76%) |
Oct 05, 2012 | 12.82 | 12.98 | 12.57 | 12.67 | 690,677 | -0.10(-0.80%) |
Oct 04, 2012 | 12.88 | 13.00 | 12.62 | 12.77 | 573,656 | -0.09(-0.71%) |
Oct 03, 2012 | 12.78 | 12.90 | 12.65 | 12.87 | 330,222 | +0.11(+0.83%) |
Oct 02, 2012 | 12.90 | 12.94 | 12.59 | 12.76 | 495,634 | -0.10(-0.75%) |