Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.29 | 22.32 | 22.06 | 22.10 | 429,243 | -0.20(-0.88%) |
Oct 30, 2013 | 22.57 | 22.64 | 22.25 | 22.29 | 251,718 | -0.26(-1.15%) |
Oct 29, 2013 | 22.68 | 22.75 | 22.40 | 22.55 | 276,000 | -0.04(-0.17%) |
Oct 28, 2013 | 22.67 | 22.67 | 22.50 | 22.59 | 335,460 | -0.02(-0.10%) |
Oct 25, 2013 | 22.57 | 22.69 | 22.52 | 22.61 | 278,171 | +0.13(+0.59%) |
Oct 24, 2013 | 22.66 | 22.73 | 22.43 | 22.48 | 424,609 | -0.18(-0.79%) |
Oct 23, 2013 | 22.94 | 23.01 | 22.63 | 22.66 | 355,368 | -0.36(-1.56%) |
Oct 22, 2013 | 23.12 | 23.23 | 22.97 | 23.02 | 527,014 | -0.05(-0.24%) |
Oct 21, 2013 | 22.97 | 23.13 | 22.90 | 23.08 | 524,674 | +0.08(+0.34%) |
Oct 18, 2013 | 22.92 | 23.00 | 22.63 | 23.00 | 445,409 | +0.24(+1.07%) |
Oct 17, 2013 | 22.58 | 22.83 | 22.52 | 22.75 | 565,677 | +0.12(+0.52%) |
Oct 16, 2013 | 22.90 | 22.97 | 22.53 | 22.64 | 574,941 | -0.16(-0.69%) |
Oct 15, 2013 | 22.83 | 23.04 | 22.70 | 22.79 | 694,129 | -0.14(-0.61%) |
Oct 14, 2013 | 22.45 | 23.02 | 22.36 | 22.94 | 1,101,236 | +0.45(+1.98%) |
Oct 11, 2013 | 21.82 | 22.61 | 21.77 | 22.49 | 645,026 | +0.68(+3.12%) |
Oct 10, 2013 | 21.38 | 21.97 | 21.32 | 21.81 | 787,902 | +0.63(+3.00%) |
Oct 09, 2013 | 21.60 | 21.60 | 21.15 | 21.17 | 535,671 | -0.33(-1.53%) |
Oct 08, 2013 | 21.67 | 21.78 | 21.50 | 21.50 | 473,578 | -0.21(-0.97%) |
Oct 07, 2013 | 21.83 | 21.94 | 21.64 | 21.71 | 728,222 | -0.23(-1.04%) |
Oct 04, 2013 | 21.86 | 22.08 | 21.86 | 21.94 | 752,429 | +0.09(+0.43%) |
Oct 03, 2013 | 21.84 | 21.91 | 21.74 | 21.85 | 423,572 | -0.02(-0.07%) |
Oct 02, 2013 | 21.77 | 21.92 | 21.77 | 21.86 | 481,649 | +0.05(+0.25%) |
Oct 01, 2013 | 21.38 | 21.81 | 21.38 | 21.81 | 562,501 | +0.36(+1.68%) |
Sep 27, 2013 | 21.35 | 21.60 | 21.30 | 21.45 | 237,763 | -0.09(-0.44%) |
Sep 26, 2013 | 21.36 | 21.58 | 21.36 | 21.54 | 332,099 | +0.18(+0.84%) |
Sep 25, 2013 | 21.42 | 21.66 | 21.32 | 21.36 | 326,191 | -0.05(-0.22%) |
Sep 24, 2013 | 21.45 | 21.61 | 21.35 | 21.41 | 465,043 | -0.08(-0.36%) |
Sep 23, 2013 | 21.52 | 21.61 | 21.29 | 21.49 | 343,189 | -0.02(-0.11%) |
Sep 20, 2013 | 21.91 | 22.02 | 21.49 | 21.51 | 542,447 | -0.31(-1.40%) |
Sep 19, 2013 | 21.60 | 21.88 | 21.55 | 21.82 | 260,097 | +0.23(+1.09%) |
Sep 18, 2013 | 21.32 | 21.64 | 21.19 | 21.58 | 366,780 | +0.24(+1.14%) |
Sep 17, 2013 | 21.24 | 21.39 | 21.17 | 21.34 | 301,335 | +0.15(+0.70%) |
Sep 16, 2013 | 21.46 | 21.44 | 21.13 | 21.19 | 342,896 | -0.07(-0.33%) |
Sep 13, 2013 | 21.05 | 21.31 | 20.97 | 21.26 | 339,344 | +0.27(+1.31%) |
Sep 12, 2013 | 20.87 | 21.05 | 20.84 | 20.99 | 329,060 | +0.07(+0.36%) |
Sep 11, 2013 | 20.62 | 20.97 | 20.53 | 20.91 | 487,033 | +0.31(+1.51%) |
Sep 10, 2013 | 20.21 | 20.68 | 20.20 | 20.60 | 576,783 | +0.51(+2.55%) |
Sep 09, 2013 | 19.80 | 20.19 | 19.77 | 20.09 | 307,362 | +0.37(+1.85%) |
Sep 06, 2013 | 19.67 | 19.76 | 19.39 | 19.72 | 439,605 | +0.12(+0.63%) |
Sep 05, 2013 | 19.56 | 19.68 | 19.52 | 19.60 | 596,272 | +0.02(+0.12%) |
Sep 04, 2013 | 19.38 | 19.59 | 19.36 | 19.57 | 963,695 | +0.16(+0.84%) |
Sep 03, 2013 | 19.51 | 19.78 | 19.35 | 19.41 | 601,038 | +0.16(+0.85%) |
Aug 30, 2013 | 19.48 | 19.48 | 19.18 | 19.25 | 339,168 | -0.22(-1.12%) |
Aug 29, 2013 | 19.13 | 19.52 | 19.13 | 19.46 | 326,548 | +0.29(+1.50%) |
Aug 28, 2013 | 18.89 | 19.18 | 18.89 | 19.18 | 256,867 | +0.27(+1.44%) |
Aug 27, 2013 | 19.19 | 19.26 | 18.91 | 18.91 | 253,383 | -0.41(-2.13%) |
Aug 26, 2013 | 19.29 | 19.36 | 19.20 | 19.32 | 177,600 | +0.12(+0.61%) |
Aug 23, 2013 | 19.14 | 19.22 | 19.03 | 19.20 | 172,169 | +0.06(+0.32%) |
Aug 22, 2013 | 18.77 | 19.22 | 18.54 | 19.14 | 232,972 | +0.48(+2.58%) |
Aug 21, 2013 | 18.79 | 18.97 | 18.49 | 18.66 | 492,929 | -0.16(-0.87%) |
Aug 20, 2013 | 18.78 | 18.90 | 18.73 | 18.82 | 177,591 | +0.10(+0.54%) |
Aug 19, 2013 | 18.97 | 19.03 | 18.71 | 18.72 | 162,715 | -0.30(-1.59%) |
Aug 16, 2013 | 19.04 | 19.22 | 19.00 | 19.02 | 299,086 | -0.12(-0.61%) |
Aug 15, 2013 | 19.24 | 19.32 | 18.86 | 19.14 | 386,325 | -0.23(-1.20%) |
Aug 14, 2013 | 19.40 | 19.43 | 19.29 | 19.37 | 300,739 | +0.00(+0.00%) |
Aug 13, 2013 | 19.36 | 19.43 | 19.20 | 19.37 | 97,966 | +0.09(+0.44%) |
Aug 12, 2013 | 19.21 | 19.33 | 19.12 | 19.29 | 213,159 | -0.07(-0.36%) |
Aug 09, 2013 | 19.16 | 19.43 | 19.16 | 19.36 | 333,745 | +0.23(+1.22%) |
Aug 08, 2013 | 19.05 | 19.21 | 19.03 | 19.12 | 285,708 | +0.14(+0.74%) |
Aug 07, 2013 | 18.98 | 19.05 | 18.80 | 18.98 | 185,039 | -0.02(-0.08%) |
Aug 06, 2013 | 19.18 | 19.75 | 18.66 | 19.00 | 347,538 | -0.12(-0.65%) |
Aug 05, 2013 | 19.22 | 19.24 | 19.08 | 19.12 | 307,908 | -0.09(-0.49%) |
Aug 02, 2013 | 19.24 | 19.37 | 19.12 | 19.22 | 118,392 | -0.11(-0.56%) |
Aug 01, 2013 | 19.35 | 19.53 | 19.28 | 19.33 | 231,673 | +0.05(+0.28%) |
Jul 31, 2013 | 19.31 | 19.37 | 19.19 | 19.27 | 155,795 | -0.02(-0.08%) |
Jul 30, 2013 | 19.29 | 19.29 | 19.19 | 19.29 | 293,643 | +0.12(+0.61%) |
Jul 29, 2013 | 19.16 | 19.22 | 19.08 | 19.17 | 172,771 | -0.03(-0.16%) |
Jul 26, 2013 | 19.32 | 19.38 | 19.11 | 19.20 | 218,306 | -0.19(-0.96%) |
Jul 25, 2013 | 19.22 | 19.40 | 19.12 | 19.39 | 189,958 | +0.17(+0.89%) |
Jul 24, 2013 | 19.42 | 19.42 | 19.16 | 19.22 | 142,064 | -0.16(-0.80%) |
Jul 23, 2013 | 19.47 | 19.47 | 19.34 | 19.37 | 166,813 | -0.05(-0.24%) |
Jul 22, 2013 | 19.43 | 19.61 | 19.39 | 19.42 | 127,047 | -0.03(-0.16%) |
Jul 19, 2013 | 19.43 | 19.62 | 19.29 | 19.45 | 360,554 | +0.02(+0.08%) |
Jul 18, 2013 | 19.26 | 19.43 | 19.10 | 19.43 | 233,969 | +0.23(+1.21%) |
Jul 17, 2013 | 19.22 | 19.26 | 19.05 | 19.20 | 324,816 | +0.09(+0.49%) |
Jul 16, 2013 | 19.24 | 19.24 | 19.02 | 19.11 | 299,780 | -0.09(-0.45%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.89 | 19.19 | 140,466 | +0.20(+1.06%) |
Jul 12, 2013 | 19.04 | 19.16 | 18.89 | 18.99 | 166,546 | -0.08(-0.41%) |
Jul 11, 2013 | 19.40 | 19.43 | 19.00 | 19.07 | 330,726 | -0.16(-0.81%) |
Jul 10, 2013 | 19.05 | 19.24 | 18.98 | 19.22 | 235,176 | +0.20(+1.06%) |
Jul 09, 2013 | 18.83 | 19.08 | 18.73 | 19.02 | 282,541 | +0.30(+1.58%) |
Jul 08, 2013 | 18.52 | 18.74 | 18.49 | 18.73 | 173,792 | +0.22(+1.18%) |
Jul 05, 2013 | 18.67 | 18.67 | 18.30 | 18.51 | 189,972 | +0.01(+0.04%) |
Jul 03, 2013 | 18.37 | 18.54 | 18.35 | 18.50 | 131,018 | -0.04(-0.21%) |
Jul 02, 2013 | 18.61 | 18.70 | 18.50 | 18.54 | 205,300 | -0.09(-0.50%) |
Jul 01, 2013 | 18.47 | 18.70 | 18.41 | 18.63 | 308,528 | +0.20(+1.10%) |
Jun 28, 2013 | 18.26 | 18.66 | 18.12 | 18.43 | 474,301 | +0.47(+2.64%) |
Jun 26, 2013 | 18.13 | 18.14 | 17.86 | 17.96 | 159,015 | -0.07(-0.39%) |
Jun 25, 2013 | 17.98 | 18.06 | 17.79 | 18.03 | 184,847 | +0.24(+1.36%) |
Jun 24, 2013 | 17.99 | 18.11 | 17.61 | 17.79 | 205,074 | -0.40(-2.22%) |
Jun 21, 2013 | 18.29 | 18.35 | 18.00 | 18.19 | 634,096 | +0.04(+0.21%) |
Jun 20, 2013 | 18.13 | 18.23 | 17.98 | 18.15 | 277,712 | -0.22(-1.19%) |
Jun 19, 2013 | 18.32 | 18.65 | 18.29 | 18.37 | 386,729 | -0.01(-0.04%) |
Jun 18, 2013 | 18.00 | 18.40 | 17.97 | 18.38 | 207,232 | +0.37(+2.03%) |
Jun 17, 2013 | 18.52 | 18.52 | 17.75 | 18.01 | 361,020 | -0.36(-1.95%) |
Jun 14, 2013 | 18.57 | 18.66 | 18.28 | 18.37 | 161,157 | -0.19(-1.01%) |
Jun 13, 2013 | 18.32 | 18.66 | 18.23 | 18.56 | 211,903 | +0.19(+1.02%) |
Jun 12, 2013 | 18.58 | 18.65 | 18.28 | 18.37 | 213,269 | -0.03(-0.19%) |
Jun 11, 2013 | 18.41 | 18.48 | 18.22 | 18.40 | 143,430 | -0.16(-0.87%) |
Jun 10, 2013 | 18.55 | 18.64 | 18.43 | 18.57 | 159,963 | +0.07(+0.38%) |
Jun 07, 2013 | 18.40 | 18.53 | 18.26 | 18.50 | 214,364 | +0.22(+1.22%) |
Jun 06, 2013 | 18.27 | 18.35 | 18.11 | 18.27 | 249,504 | +0.05(+0.30%) |
Jun 05, 2013 | 18.49 | 18.50 | 18.18 | 18.22 | 260,252 | -0.28(-1.50%) |
Jun 04, 2013 | 18.66 | 18.89 | 18.32 | 18.50 | 481,357 | -0.10(-0.54%) |
Jun 03, 2013 | 18.50 | 18.74 | 18.32 | 18.60 | 396,587 | +0.20(+1.09%) |
May 31, 2013 | 18.56 | 18.59 | 18.37 | 18.40 | 381,521 | -0.30(-1.61%) |
May 30, 2013 | 18.80 | 18.89 | 18.64 | 18.70 | 227,489 | -0.05(-0.29%) |
May 29, 2013 | 18.80 | 18.89 | 18.68 | 18.75 | 213,361 | -0.18(-0.94%) |
May 28, 2013 | 19.06 | 19.07 | 18.79 | 18.93 | 267,173 | +0.13(+0.70%) |
May 24, 2013 | 18.52 | 18.83 | 18.43 | 18.80 | 205,938 | +0.17(+0.91%) |
May 23, 2013 | 18.72 | 18.90 | 18.44 | 18.63 | 446,773 | -0.25(-1.31%) |
May 22, 2013 | 19.19 | 19.44 | 18.77 | 18.87 | 334,271 | -0.32(-1.69%) |
May 21, 2013 | 19.30 | 19.31 | 19.13 | 19.20 | 260,014 | -0.08(-0.40%) |
May 20, 2013 | 19.24 | 19.34 | 19.16 | 19.28 | 288,381 | -0.02(-0.12%) |
May 17, 2013 | 19.41 | 19.49 | 19.15 | 19.30 | 404,437 | -0.08(-0.44%) |
May 16, 2013 | 19.49 | 19.69 | 19.28 | 19.38 | 183,467 | -0.21(-1.06%) |
May 15, 2013 | 19.34 | 19.63 | 19.30 | 19.59 | 158,483 | +0.39(+2.01%) |
May 13, 2013 | 19.22 | 19.22 | 19.01 | 19.21 | 361,650 | -0.01(-0.04%) |
May 10, 2013 | 19.11 | 19.22 | 19.11 | 19.21 | 149,709 | +0.12(+0.61%) |
May 09, 2013 | 18.94 | 19.13 | 18.94 | 19.10 | 245,061 | +0.16(+0.86%) |
May 08, 2013 | 18.73 | 18.94 | 18.65 | 18.94 | 197,546 | +0.22(+1.15%) |
May 07, 2013 | 18.42 | 18.73 | 18.42 | 18.72 | 207,922 | +0.29(+1.59%) |
May 06, 2013 | 18.15 | 18.43 | 18.09 | 18.43 | 328,579 | +0.15(+0.80%) |
May 03, 2013 | 19.19 | 19.21 | 17.75 | 18.28 | 775,315 | -0.93(-4.86%) |
May 02, 2013 | 18.82 | 19.26 | 18.72 | 19.21 | 247,101 | +0.44(+2.34%) |
May 01, 2013 | 19.30 | 19.38 | 18.77 | 18.77 | 437,646 | -0.60(-3.10%) |
Apr 30, 2013 | 19.12 | 19.38 | 19.06 | 19.38 | 304,486 | +0.24(+1.25%) |
Apr 29, 2013 | 18.96 | 19.15 | 18.94 | 19.14 | 223,979 | +0.24(+1.26%) |
Apr 26, 2013 | 19.03 | 19.08 | 18.87 | 18.90 | 203,682 | -0.15(-0.77%) |
Apr 25, 2013 | 18.90 | 19.15 | 18.85 | 19.04 | 181,622 | +0.24(+1.27%) |
Apr 24, 2013 | 18.69 | 18.83 | 18.59 | 18.80 | 227,617 | +0.14(+0.74%) |
Apr 23, 2013 | 18.38 | 18.67 | 18.38 | 18.67 | 231,774 | +0.42(+2.32%) |
Apr 22, 2013 | 18.23 | 18.32 | 17.81 | 18.24 | 296,875 | -0.02(-0.13%) |
Apr 19, 2013 | 17.98 | 18.31 | 17.96 | 18.27 | 193,336 | +0.32(+1.76%) |
Apr 18, 2013 | 18.19 | 18.30 | 17.90 | 17.95 | 315,399 | -0.16(-0.89%) |
Apr 17, 2013 | 18.46 | 18.49 | 17.89 | 18.11 | 365,529 | -0.52(-2.81%) |
Apr 16, 2013 | 18.78 | 18.78 | 18.54 | 18.64 | 239,568 | +0.02(+0.08%) |
Apr 15, 2013 | 19.02 | 19.11 | 18.46 | 18.62 | 538,846 | -0.55(-2.86%) |
Apr 12, 2013 | 19.17 | 19.30 | 19.11 | 19.17 | 196,693 | -0.11(-0.56%) |
Apr 11, 2013 | 19.45 | 19.54 | 19.24 | 19.28 | 273,714 | -0.22(-1.11%) |
Apr 10, 2013 | 19.24 | 19.53 | 19.18 | 19.49 | 200,640 | +0.33(+1.73%) |
Apr 09, 2013 | 19.24 | 19.33 | 19.14 | 19.16 | 253,578 | -0.08(-0.40%) |
Apr 08, 2013 | 18.99 | 19.28 | 18.94 | 19.24 | 226,449 | +0.27(+1.42%) |
Apr 05, 2013 | 18.85 | 19.01 | 18.83 | 18.97 | 290,335 | -0.19(-0.97%) |
Apr 04, 2013 | 19.09 | 19.19 | 19.01 | 19.15 | 199,571 | +0.07(+0.36%) |
Apr 03, 2013 | 19.44 | 19.44 | 19.01 | 19.08 | 310,779 | -0.33(-1.71%) |
Apr 02, 2013 | 19.44 | 19.55 | 19.30 | 19.41 | 306,476 | +0.08(+0.44%) |
Apr 01, 2013 | 19.47 | 19.53 | 19.11 | 19.33 | 299,744 | -0.16(-0.83%) |
Mar 28, 2013 | 19.48 | 19.58 | 19.27 | 19.49 | 413,260 | +0.06(+0.32%) |
Mar 27, 2013 | 19.23 | 19.43 | 19.13 | 19.43 | 117,343 | +0.02(+0.08%) |
Mar 26, 2013 | 19.57 | 19.67 | 19.29 | 19.41 | 128,408 | -0.04(-0.20%) |
Mar 25, 2013 | 19.51 | 19.68 | 19.41 | 19.45 | 257,756 | +0.04(+0.20%) |
Mar 22, 2013 | 19.38 | 19.48 | 19.24 | 19.41 | 191,904 | +0.08(+0.44%) |
Mar 21, 2013 | 19.20 | 19.38 | 19.14 | 19.33 | 232,240 | -0.02(-0.08%) |
Mar 20, 2013 | 19.33 | 19.41 | 19.21 | 19.34 | 108,755 | +0.10(+0.52%) |
Mar 19, 2013 | 19.34 | 19.38 | 19.06 | 19.24 | 228,655 | -0.02(-0.08%) |
Mar 18, 2013 | 19.20 | 19.39 | 19.11 | 19.26 | 232,910 | -0.13(-0.68%) |
Mar 15, 2013 | 19.30 | 19.48 | 18.95 | 19.39 | 477,305 | +0.13(+0.68%) |
Mar 14, 2013 | 19.26 | 19.29 | 19.16 | 19.26 | 270,687 | +0.09(+0.48%) |
Mar 13, 2013 | 19.01 | 19.25 | 18.92 | 19.17 | 202,582 | +0.39(+2.07%) |
Mar 12, 2013 | 18.79 | 18.83 | 18.71 | 18.78 | 258,408 | -0.02(-0.12%) |
Mar 11, 2013 | 18.64 | 18.84 | 18.57 | 18.80 | 137,584 | +0.09(+0.49%) |
Mar 08, 2013 | 18.77 | 18.84 | 18.55 | 18.71 | 280,590 | +0.05(+0.29%) |
Mar 07, 2013 | 18.63 | 18.66 | 18.53 | 18.66 | 165,604 | +0.02(+0.12%) |
Mar 06, 2013 | 18.62 | 18.68 | 18.46 | 18.63 | 134,559 | +0.05(+0.29%) |
Mar 05, 2013 | 18.53 | 18.72 | 18.49 | 18.58 | 229,788 | +0.10(+0.54%) |
Mar 04, 2013 | 18.42 | 18.49 | 18.22 | 18.48 | 224,851 | -0.02(-0.08%) |
Mar 01, 2013 | 18.70 | 18.79 | 18.42 | 18.49 | 288,586 | -0.39(-2.07%) |
Feb 28, 2013 | 18.63 | 18.98 | 18.57 | 18.89 | 392,646 | +0.18(+0.98%) |
Feb 27, 2013 | 18.46 | 18.81 | 18.46 | 18.70 | 171,239 | +0.19(+1.03%) |
Feb 26, 2013 | 18.48 | 18.59 | 18.30 | 18.51 | 192,919 | -0.26(-1.39%) |
Feb 22, 2013 | 18.82 | 18.90 | 18.66 | 18.77 | 230,335 | +0.08(+0.41%) |
Feb 21, 2013 | 18.67 | 18.77 | 18.51 | 18.69 | 263,472 | -0.01(-0.04%) |
Feb 20, 2013 | 19.06 | 19.11 | 18.70 | 18.70 | 249,341 | -0.39(-2.04%) |
Feb 19, 2013 | 18.86 | 19.09 | 18.86 | 19.09 | 399,912 | +0.21(+1.13%) |
Feb 15, 2013 | 19.08 | 19.14 | 18.84 | 18.88 | 288,606 | -0.21(-1.08%) |
Feb 14, 2013 | 18.95 | 19.11 | 18.94 | 19.08 | 212,084 | +0.03(+0.16%) |
Feb 13, 2013 | 18.82 | 19.05 | 18.79 | 19.05 | 310,375 | +0.28(+1.47%) |
Feb 12, 2013 | 18.62 | 18.89 | 18.62 | 18.78 | 484,668 | +0.21(+1.11%) |
Feb 11, 2013 | 18.79 | 18.84 | 18.42 | 18.57 | 605,525 | -0.28(-1.46%) |
Feb 08, 2013 | 18.88 | 18.97 | 18.80 | 18.85 | 281,917 | +0.02(+0.08%) |
Feb 07, 2013 | 18.67 | 18.98 | 18.58 | 18.83 | 590,956 | +0.10(+0.53%) |
Feb 06, 2013 | 18.72 | 18.80 | 18.62 | 18.73 | 659,186 | -0.18(-0.97%) |
Feb 04, 2013 | 18.94 | 19.02 | 18.79 | 18.92 | 383,510 | -0.10(-0.52%) |
Feb 01, 2013 | 19.01 | 19.11 | 18.96 | 19.02 | 403,745 | +0.08(+0.44%) |
Jan 31, 2013 | 18.77 | 19.08 | 18.76 | 18.93 | 407,985 | +0.07(+0.37%) |
Jan 30, 2013 | 18.98 | 19.06 | 18.72 | 18.86 | 406,398 | -0.17(-0.88%) |
Jan 29, 2013 | 18.78 | 19.03 | 18.77 | 19.03 | 451,194 | +0.18(+0.97%) |
Jan 28, 2013 | 18.86 | 18.88 | 18.70 | 18.85 | 430,149 | +0.04(+0.20%) |
Jan 25, 2013 | 18.76 | 18.89 | 18.66 | 18.81 | 409,322 | +0.08(+0.45%) |
Jan 24, 2013 | 18.53 | 18.79 | 18.48 | 18.72 | 412,227 | +0.26(+1.41%) |
Jan 23, 2013 | 18.43 | 18.48 | 18.33 | 18.46 | 331,215 | -0.04(-0.21%) |
Jan 22, 2013 | 18.31 | 18.57 | 18.29 | 18.50 | 334,941 | +0.14(+0.75%) |
Jan 18, 2013 | 18.21 | 18.36 | 18.09 | 18.36 | 234,251 | +0.15(+0.84%) |
Jan 17, 2013 | 17.95 | 18.24 | 17.92 | 18.21 | 228,033 | +0.32(+1.80%) |
Jan 16, 2013 | 18.05 | 18.05 | 17.82 | 17.89 | 399,198 | -0.19(-1.06%) |
Jan 15, 2013 | 18.04 | 18.17 | 17.95 | 18.08 | 432,519 | -0.03(-0.17%) |
Jan 14, 2013 | 18.06 | 18.18 | 18.03 | 18.11 | 423,838 | -0.04(-0.21%) |
Jan 11, 2013 | 18.04 | 18.15 | 17.89 | 18.15 | 468,295 | +0.16(+0.89%) |
Jan 10, 2013 | 17.97 | 18.05 | 17.84 | 17.99 | 412,095 | +0.07(+0.38%) |
Jan 09, 2013 | 17.93 | 17.97 | 17.84 | 17.92 | 497,655 | +0.08(+0.43%) |
Jan 08, 2013 | 17.64 | 17.89 | 17.55 | 17.84 | 466,722 | +0.20(+1.13%) |
Jan 07, 2013 | 17.76 | 17.79 | 17.55 | 17.65 | 485,657 | -0.22(-1.24%) |
Jan 04, 2013 | 17.92 | 17.93 | 17.78 | 17.87 | 369,853 | +0.05(+0.26%) |
Jan 03, 2013 | 17.92 | 17.93 | 17.72 | 17.82 | 388,356 | -0.07(-0.38%) |
Jan 02, 2013 | 17.74 | 17.90 | 17.29 | 17.89 | 725,151 | +0.60(+3.45%) |
Dec 31, 2012 | 17.03 | 17.30 | 16.94 | 17.29 | 332,076 | +0.23(+1.34%) |
Dec 28, 2012 | 16.98 | 17.23 | 16.91 | 17.06 | 276,961 | -0.07(-0.40%) |
Dec 27, 2012 | 16.95 | 17.21 | 16.93 | 17.13 | 385,475 | +0.18(+1.08%) |
Dec 26, 2012 | 17.13 | 17.29 | 16.90 | 16.95 | 519,938 | -0.12(-0.72%) |
Dec 24, 2012 | 17.21 | 17.21 | 16.97 | 17.07 | 185,930 | -0.21(-1.24%) |
Dec 21, 2012 | 17.17 | 17.32 | 17.14 | 17.29 | 1,263,199 | -0.12(-0.70%) |
Dec 20, 2012 | 17.37 | 17.48 | 17.15 | 17.41 | 460,874 | +0.05(+0.26%) |
Dec 19, 2012 | 17.36 | 17.55 | 17.30 | 17.36 | 655,653 | +0.00(+0.00%) |
Dec 18, 2012 | 16.77 | 17.42 | 16.77 | 17.36 | 953,286 | +0.54(+3.23%) |
Dec 17, 2012 | 16.52 | 16.83 | 16.51 | 16.82 | 605,119 | +0.31(+1.90%) |
Dec 14, 2012 | 16.26 | 16.74 | 16.14 | 16.51 | 550,219 | +0.24(+1.51%) |
Dec 13, 2012 | 16.19 | 16.51 | 16.04 | 16.26 | 373,551 | +0.03(+0.21%) |
Dec 12, 2012 | 16.26 | 16.52 | 16.07 | 16.23 | 534,304 | -0.02(-0.09%) |
Dec 11, 2012 | 16.33 | 16.43 | 16.14 | 16.24 | 513,878 | +0.02(+0.09%) |
Dec 10, 2012 | 16.11 | 16.24 | 16.05 | 16.23 | 377,179 | +0.12(+0.75%) |
Dec 07, 2012 | 16.17 | 16.29 | 15.98 | 16.11 | 442,474 | -0.03(-0.19%) |
Dec 06, 2012 | 15.92 | 16.16 | 15.77 | 16.14 | 397,643 | +0.25(+1.57%) |
Dec 05, 2012 | 15.82 | 16.05 | 15.73 | 15.89 | 698,209 | +0.05(+0.33%) |
Dec 04, 2012 | 15.61 | 15.86 | 15.48 | 15.83 | 978,096 | -0.20(-1.28%) |
Nov 30, 2012 | 15.87 | 16.09 | 15.87 | 16.04 | 634,556 | +0.14(+0.91%) |
Nov 29, 2012 | 15.75 | 15.92 | 15.57 | 15.89 | 460,010 | +0.29(+1.85%) |
Nov 28, 2012 | 15.41 | 15.65 | 15.36 | 15.61 | 486,405 | +0.20(+1.28%) |
Nov 27, 2012 | 16.08 | 16.08 | 14.83 | 15.41 | 775,760 | +0.36(+2.37%) |
Nov 26, 2012 | 15.08 | 15.15 | 14.87 | 15.05 | 500,434 | -0.11(-0.75%) |
Nov 23, 2012 | 15.02 | 15.17 | 14.88 | 15.17 | 115,830 | +0.24(+1.62%) |
Nov 21, 2012 | 14.91 | 15.01 | 14.81 | 14.92 | 154,164 | +0.08(+0.51%) |
Nov 20, 2012 | 14.84 | 14.89 | 14.67 | 14.85 | 229,497 | -0.01(-0.05%) |
Nov 19, 2012 | 14.69 | 14.86 | 14.66 | 14.86 | 261,283 | +0.32(+2.19%) |
Nov 16, 2012 | 14.54 | 14.68 | 14.32 | 14.54 | 319,719 | -0.05(-0.36%) |
Nov 15, 2012 | 14.32 | 14.59 | 14.28 | 14.59 | 335,742 | +0.23(+1.58%) |
Nov 14, 2012 | 14.77 | 14.86 | 14.35 | 14.36 | 331,616 | -0.40(-2.72%) |
Nov 13, 2012 | 14.89 | 15.03 | 14.70 | 14.76 | 228,957 | -0.20(-1.32%) |
Nov 12, 2012 | 14.91 | 15.04 | 14.85 | 14.96 | 194,027 | +0.05(+0.36%) |
Nov 09, 2012 | 15.01 | 15.04 | 14.79 | 14.91 | 283,068 | -0.05(-0.30%) |
Nov 08, 2012 | 15.11 | 15.14 | 14.90 | 14.95 | 298,651 | -0.14(-0.90%) |
Nov 07, 2012 | 15.29 | 15.39 | 15.00 | 15.09 | 369,330 | -0.41(-2.64%) |
Nov 06, 2012 | 15.48 | 15.60 | 15.46 | 15.50 | 257,376 | +0.02(+0.10%) |
Nov 05, 2012 | 15.39 | 15.54 | 15.39 | 15.48 | 262,023 | +0.06(+0.39%) |
Nov 02, 2012 | 15.91 | 15.91 | 15.42 | 15.42 | 364,228 | -0.38(-2.40%) |