Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.51 | 18.67 | 18.36 | 18.37 | 0 | -0.07(-0.40%) |
Oct 30, 2013 | 18.65 | 18.72 | 18.40 | 18.45 | 681,327 | -0.17(-0.93%) |
Oct 29, 2013 | 18.64 | 18.82 | 18.53 | 18.62 | 0 | +0.02(+0.09%) |
Oct 28, 2013 | 18.66 | 18.79 | 18.50 | 18.60 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 18.71 | 18.84 | 18.53 | 18.65 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 18.68 | 18.83 | 18.62 | 18.64 | 615,294 | -0.01(-0.04%) |
Oct 23, 2013 | 18.55 | 18.69 | 18.23 | 18.65 | 718,665 | -0.03(-0.18%) |
Oct 22, 2013 | 18.63 | 18.91 | 18.56 | 18.68 | 758,772 | +0.07(+0.38%) |
Oct 21, 2013 | 18.63 | 18.68 | 18.51 | 18.61 | 743,022 | -0.05(-0.27%) |
Oct 18, 2013 | 18.44 | 18.67 | 18.25 | 18.66 | 939,057 | +0.37(+2.00%) |
Oct 17, 2013 | 18.09 | 18.52 | 18.04 | 18.30 | 887,232 | +0.15(+0.81%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.07 | 18.15 | 419,622 | +0.08(+0.46%) |
Oct 15, 2013 | 18.39 | 18.39 | 17.96 | 18.07 | 584,244 | -0.34(-1.83%) |
Oct 14, 2013 | 18.05 | 18.46 | 18.03 | 18.40 | 549,696 | +0.24(+1.32%) |
Oct 11, 2013 | 17.91 | 18.21 | 17.80 | 18.16 | 0 | +0.16(+0.91%) |
Oct 10, 2013 | 17.58 | 18.00 | 17.41 | 18.00 | 512,526 | +0.63(+3.63%) |
Oct 09, 2013 | 17.60 | 17.61 | 17.27 | 17.37 | 1,084,083 | -0.13(-0.74%) |
Oct 08, 2013 | 17.92 | 17.92 | 17.45 | 17.50 | 605,208 | -0.42(-2.33%) |
Oct 07, 2013 | 17.87 | 18.02 | 17.71 | 17.92 | 899,049 | -0.15(-0.85%) |
Oct 04, 2013 | 18.15 | 18.27 | 18.02 | 18.07 | 0 | -0.13(-0.70%) |
Oct 03, 2013 | 18.33 | 18.44 | 17.95 | 18.20 | 0 | -0.20(-1.09%) |
Oct 02, 2013 | 18.27 | 18.40 | 18.20 | 18.40 | 711,207 | +0.06(+0.31%) |
Oct 01, 2013 | 18.00 | 18.40 | 17.87 | 18.34 | 1,488,543 | +0.31(+1.72%) |
Sep 27, 2013 | 17.85 | 18.23 | 17.74 | 18.03 | 0 | +0.04(+0.22%) |
Sep 26, 2013 | 17.85 | 18.03 | 17.74 | 17.99 | 466,458 | +0.13(+0.75%) |
Sep 25, 2013 | 17.78 | 17.98 | 17.67 | 17.86 | 690,909 | +0.04(+0.24%) |
Sep 24, 2013 | 17.67 | 18.01 | 17.40 | 17.81 | 936,675 | +0.14(+0.81%) |
Sep 23, 2013 | 17.66 | 17.74 | 17.53 | 17.67 | 674,265 | +0.04(+0.23%) |
Sep 20, 2013 | 17.45 | 17.79 | 17.45 | 17.63 | 0 | +0.20(+1.13%) |
Sep 19, 2013 | 17.52 | 17.62 | 17.29 | 17.43 | 456,156 | -0.01(-0.04%) |
Sep 18, 2013 | 17.29 | 17.53 | 17.26 | 17.44 | 0 | +0.10(+0.60%) |
Sep 17, 2013 | 17.04 | 17.37 | 17.04 | 17.34 | 0 | +0.23(+1.34%) |
Sep 16, 2013 | 17.23 | 17.31 | 17.10 | 17.11 | 0 | -0.06(-0.35%) |
Sep 13, 2013 | 17.19 | 17.27 | 16.98 | 17.17 | 0 | +0.06(+0.33%) |
Sep 12, 2013 | 17.18 | 17.31 | 17.04 | 17.11 | 0 | -0.09(-0.52%) |
Sep 11, 2013 | 16.56 | 17.25 | 16.56 | 17.20 | 0 | +0.65(+3.95%) |
Sep 10, 2013 | 16.58 | 16.65 | 16.46 | 16.55 | 1,312,143 | +0.08(+0.49%) |
Sep 09, 2013 | 16.38 | 16.60 | 16.33 | 16.47 | 0 | +0.10(+0.59%) |
Sep 06, 2013 | 16.58 | 16.59 | 16.22 | 16.37 | 0 | -0.09(-0.57%) |
Sep 05, 2013 | 16.54 | 16.62 | 16.46 | 16.46 | 705,384 | -0.11(-0.63%) |
Sep 04, 2013 | 16.33 | 16.77 | 16.23 | 16.57 | 935,379 | +0.24(+1.46%) |
Sep 03, 2013 | 16.42 | 16.50 | 15.93 | 16.33 | 0 | +0.11(+0.66%) |
Aug 30, 2013 | 16.56 | 16.60 | 16.17 | 16.22 | 0 | -0.39(-2.35%) |
Aug 29, 2013 | 16.30 | 16.74 | 16.30 | 16.61 | 1,112,364 | +0.27(+1.65%) |
Aug 28, 2013 | 16.28 | 16.44 | 16.25 | 16.34 | 1,514,484 | +0.09(+0.53%) |
Aug 27, 2013 | 16.24 | 16.36 | 16.15 | 16.26 | 691,353 | -0.13(-0.81%) |
Aug 26, 2013 | 16.45 | 16.62 | 16.34 | 16.39 | 433,608 | -0.06(-0.34%) |
Aug 23, 2013 | 16.44 | 16.54 | 16.33 | 16.45 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.27 | 16.49 | 16.22 | 16.45 | 255,414 | +0.23(+1.40%) |
Aug 21, 2013 | 16.35 | 16.44 | 16.22 | 16.22 | 0 | -0.18(-1.08%) |
Aug 20, 2013 | 16.33 | 16.59 | 16.22 | 16.40 | 912,480 | +0.07(+0.41%) |
Aug 19, 2013 | 16.23 | 16.68 | 16.17 | 16.33 | 985,344 | +0.02(+0.10%) |
Aug 16, 2013 | 16.43 | 16.63 | 16.31 | 16.31 | 0 | -0.19(-1.13%) |
Aug 15, 2013 | 16.71 | 16.71 | 16.47 | 16.50 | 806,493 | -0.36(-2.12%) |
Aug 14, 2013 | 16.72 | 16.95 | 16.72 | 16.86 | 678,519 | +0.08(+0.50%) |
Aug 13, 2013 | 17.15 | 17.34 | 16.72 | 16.77 | 1,367,496 | -0.39(-2.29%) |
Aug 12, 2013 | 16.20 | 17.29 | 16.08 | 17.17 | 2,766,702 | +0.92(+5.64%) |
Aug 09, 2013 | 16.14 | 16.42 | 16.07 | 16.25 | 743,715 | +0.12(+0.74%) |
Aug 08, 2013 | 15.37 | 16.22 | 15.33 | 16.13 | 5,337,072 | -0.05(-0.31%) |
Aug 07, 2013 | 16.41 | 16.41 | 16.15 | 16.18 | 1,149,504 | -0.23(-1.38%) |
Aug 06, 2013 | 16.42 | 16.48 | 16.33 | 16.41 | 467,214 | -0.09(-0.53%) |
Aug 05, 2013 | 16.14 | 16.64 | 16.14 | 16.49 | 529,113 | +0.30(+1.83%) |
Aug 02, 2013 | 16.13 | 16.23 | 15.89 | 16.20 | 600,240 | -0.03(-0.18%) |
Aug 01, 2013 | 15.87 | 16.38 | 15.66 | 16.23 | 920,556 | +0.44(+2.81%) |
Jul 31, 2013 | 15.78 | 15.83 | 15.65 | 15.78 | 0 | +0.05(+0.34%) |
Jul 30, 2013 | 15.70 | 15.82 | 15.59 | 15.73 | 0 | +0.03(+0.21%) |
Jul 29, 2013 | 15.65 | 15.79 | 15.54 | 15.70 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 15.92 | 16.06 | 15.59 | 15.71 | 0 | -0.33(-2.06%) |
Jul 25, 2013 | 15.71 | 16.10 | 15.71 | 16.04 | 0 | +0.31(+1.99%) |
Jul 24, 2013 | 15.77 | 15.84 | 15.58 | 15.73 | 0 | +0.03(+0.17%) |
Jul 23, 2013 | 15.78 | 15.83 | 15.63 | 15.70 | 415,686 | -0.05(-0.34%) |
Jul 22, 2013 | 15.72 | 15.80 | 15.58 | 15.75 | 0 | -0.05(-0.30%) |
Jul 19, 2013 | 15.78 | 15.89 | 15.78 | 15.80 | 0 | -0.02(-0.15%) |
Jul 18, 2013 | 15.89 | 15.89 | 15.77 | 15.82 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 15.84 | 15.84 | 15.71 | 15.82 | 428,559 | +0.05(+0.34%) |
Jul 16, 2013 | 15.83 | 15.94 | 15.67 | 15.77 | 0 | -0.03(-0.19%) |
Jul 15, 2013 | 15.86 | 15.91 | 15.77 | 15.80 | 0 | -0.08(-0.50%) |
Jul 12, 2013 | 15.80 | 16.00 | 15.80 | 15.88 | 0 | +0.05(+0.29%) |
Jul 11, 2013 | 16.21 | 16.23 | 15.75 | 15.83 | 0 | -0.23(-1.45%) |
Jul 10, 2013 | 15.87 | 16.17 | 15.86 | 16.07 | 0 | +0.16(+1.01%) |
Jul 09, 2013 | 15.73 | 15.91 | 15.65 | 15.91 | 0 | +0.25(+1.62%) |
Jul 08, 2013 | 15.75 | 15.87 | 15.61 | 15.65 | 0 | -0.06(-0.38%) |
Jul 05, 2013 | 15.87 | 15.87 | 15.52 | 15.71 | 0 | +0.11(+0.68%) |
Jul 03, 2013 | 15.50 | 15.80 | 15.42 | 15.61 | 0 | +0.08(+0.54%) |
Jul 02, 2013 | 15.63 | 15.70 | 15.43 | 15.52 | 0 | -0.14(-0.87%) |
Jul 01, 2013 | 15.57 | 15.83 | 15.53 | 15.66 | 0 | +0.17(+1.08%) |
Jun 28, 2013 | 15.28 | 15.64 | 15.26 | 15.49 | 1,363,329 | +0.49(+3.27%) |
Jun 26, 2013 | 15.19 | 15.26 | 14.98 | 15.00 | 0 | -0.02(-0.16%) |
Jun 25, 2013 | 15.07 | 15.07 | 14.85 | 15.03 | 0 | +0.05(+0.33%) |
Jun 24, 2013 | 14.91 | 15.03 | 14.90 | 14.98 | 0 | -0.03(-0.18%) |
Jun 21, 2013 | 15.03 | 15.15 | 14.83 | 15.00 | 3,074,034 | +0.00(+0.02%) |
Jun 20, 2013 | 14.82 | 15.03 | 14.82 | 15.00 | 0 | +0.03(+0.18%) |
Jun 19, 2013 | 14.97 | 15.17 | 14.93 | 14.97 | 0 | +0.04(+0.27%) |
Jun 18, 2013 | 14.74 | 14.99 | 14.70 | 14.93 | 0 | +0.22(+1.50%) |
Jun 17, 2013 | 14.67 | 14.74 | 14.56 | 14.71 | 0 | +0.17(+1.15%) |
Jun 14, 2013 | 14.53 | 14.59 | 14.43 | 14.55 | 0 | +0.02(+0.16%) |
Jun 13, 2013 | 14.33 | 14.57 | 14.26 | 14.52 | 581,901 | +0.22(+1.56%) |
Jun 12, 2013 | 14.37 | 14.37 | 14.25 | 14.30 | 653,556 | -0.00(-0.02%) |
Jun 11, 2013 | 14.70 | 14.81 | 14.25 | 14.30 | 1,123,092 | -0.51(-3.42%) |
Jun 10, 2013 | 15.06 | 15.06 | 14.75 | 14.81 | 0 | -0.24(-1.59%) |
Jun 07, 2013 | 15.15 | 15.20 | 14.97 | 15.05 | 0 | +0.03(+0.20%) |
Jun 06, 2013 | 14.95 | 15.11 | 14.68 | 15.02 | 529,155 | +0.07(+0.47%) |
Jun 05, 2013 | 15.22 | 15.22 | 14.87 | 14.95 | 0 | -0.29(-1.88%) |
Jun 04, 2013 | 15.50 | 15.64 | 15.09 | 15.24 | 0 | -0.27(-1.76%) |
Jun 03, 2013 | 15.54 | 15.63 | 15.22 | 15.51 | 774,882 | +0.01(+0.04%) |
May 31, 2013 | 15.47 | 15.73 | 15.47 | 15.50 | 471,516 | -0.07(-0.43%) |
May 30, 2013 | 15.33 | 15.62 | 15.28 | 15.57 | 427,056 | +0.25(+1.61%) |
May 29, 2013 | 15.18 | 15.37 | 15.02 | 15.32 | 585,135 | +0.02(+0.11%) |
May 28, 2013 | 15.41 | 15.56 | 15.13 | 15.31 | 329,055 | +0.12(+0.81%) |
May 24, 2013 | 15.02 | 15.26 | 14.86 | 15.18 | 0 | +0.07(+0.46%) |
May 23, 2013 | 15.00 | 15.12 | 14.99 | 15.11 | 0 | +0.02(+0.13%) |
May 22, 2013 | 15.10 | 15.29 | 15.03 | 15.09 | 0 | -0.02(-0.15%) |
May 21, 2013 | 15.08 | 15.23 | 15.05 | 15.12 | 0 | +0.07(+0.44%) |
May 20, 2013 | 15.01 | 15.18 | 14.99 | 15.05 | 0 | -0.02(-0.13%) |
May 17, 2013 | 14.99 | 15.13 | 14.96 | 15.07 | 0 | +0.11(+0.74%) |
May 16, 2013 | 15.14 | 15.20 | 14.95 | 14.96 | 714,924 | -0.18(-1.21%) |
May 15, 2013 | 15.20 | 15.26 | 15.08 | 15.14 | 0 | +0.24(+1.61%) |
May 13, 2013 | 14.95 | 15.01 | 14.89 | 14.90 | 0 | -0.06(-0.42%) |
May 10, 2013 | 14.88 | 15.01 | 14.86 | 14.97 | 0 | +0.14(+0.94%) |
May 09, 2013 | 14.95 | 14.95 | 14.73 | 14.83 | 0 | -0.16(-1.09%) |
May 08, 2013 | 15.35 | 15.41 | 14.97 | 14.99 | 0 | -0.42(-2.73%) |
May 07, 2013 | 15.38 | 15.47 | 15.24 | 15.41 | 0 | +0.04(+0.24%) |
May 06, 2013 | 15.31 | 15.44 | 15.27 | 15.37 | 0 | +0.09(+0.61%) |
May 03, 2013 | 15.48 | 15.48 | 15.26 | 15.28 | 0 | +0.02(+0.15%) |
May 02, 2013 | 14.99 | 15.62 | 14.59 | 15.26 | 0 | -0.15(-0.99%) |
May 01, 2013 | 15.67 | 15.84 | 15.40 | 15.41 | 0 | -0.26(-1.66%) |
Apr 30, 2013 | 15.52 | 15.89 | 15.47 | 15.67 | 1,807,338 | +0.17(+1.12%) |
Apr 29, 2013 | 15.56 | 15.59 | 15.47 | 15.50 | 422,037 | +0.02(+0.13%) |
Apr 26, 2013 | 15.53 | 15.56 | 15.31 | 15.48 | 206,712 | -0.06(-0.41%) |
Apr 25, 2013 | 15.42 | 15.68 | 15.41 | 15.54 | 210,396 | +0.14(+0.93%) |
Apr 24, 2013 | 15.38 | 15.44 | 15.28 | 15.40 | 401,550 | -0.00(-0.02%) |
Apr 23, 2013 | 15.32 | 15.43 | 15.17 | 15.40 | 500,238 | +0.21(+1.40%) |
Apr 22, 2013 | 15.27 | 15.32 | 14.92 | 15.19 | 437,982 | -0.07(-0.44%) |
Apr 19, 2013 | 15.12 | 15.30 | 14.85 | 15.25 | 478,485 | +0.09(+0.57%) |
Apr 18, 2013 | 15.22 | 15.39 | 15.12 | 15.17 | 662,385 | +0.00(+0.00%) |
Apr 17, 2013 | 15.28 | 15.40 | 15.10 | 15.17 | 662,388 | -0.24(-1.54%) |
Apr 16, 2013 | 15.27 | 15.44 | 15.10 | 15.40 | 664,605 | +0.25(+1.67%) |
Apr 15, 2013 | 15.50 | 15.71 | 15.15 | 15.15 | 1,887,264 | -0.44(-2.80%) |
Apr 12, 2013 | 15.29 | 15.60 | 15.27 | 15.59 | 662,970 | +0.20(+1.30%) |
Apr 11, 2013 | 15.40 | 15.45 | 15.25 | 15.39 | 752,793 | -0.04(-0.28%) |
Apr 10, 2013 | 14.99 | 15.47 | 14.98 | 15.43 | 697,170 | +0.47(+3.14%) |
Apr 09, 2013 | 15.08 | 15.08 | 14.80 | 14.96 | 550,632 | -0.09(-0.58%) |
Apr 08, 2013 | 15.03 | 15.05 | 14.76 | 15.05 | 446,724 | +0.07(+0.47%) |
Apr 05, 2013 | 15.05 | 15.17 | 14.69 | 14.98 | 866,853 | -0.27(-1.79%) |
Apr 04, 2013 | 15.17 | 15.27 | 14.93 | 15.25 | 810,879 | +0.08(+0.51%) |
Apr 03, 2013 | 15.65 | 15.70 | 15.04 | 15.17 | 879,132 | -0.53(-3.35%) |
Apr 02, 2013 | 15.94 | 16.05 | 15.63 | 15.70 | 312,618 | -0.18(-1.13%) |
Apr 01, 2013 | 17.30 | 17.30 | 15.81 | 15.88 | 531,627 | -0.41(-2.50%) |
Mar 28, 2013 | 16.23 | 16.35 | 15.95 | 16.29 | 747,402 | +0.10(+0.64%) |
Mar 27, 2013 | 16.11 | 16.40 | 15.96 | 16.18 | 376,392 | +0.00(+0.00%) |
Mar 26, 2013 | 16.06 | 16.22 | 16.06 | 16.18 | 331,437 | +0.13(+0.83%) |
Mar 25, 2013 | 16.08 | 16.22 | 15.87 | 16.05 | 357,483 | -0.02(-0.12%) |
Mar 22, 2013 | 16.19 | 16.19 | 15.99 | 16.07 | 413,739 | -0.04(-0.23%) |
Mar 21, 2013 | 16.07 | 16.28 | 16.00 | 16.11 | 689,544 | -0.04(-0.27%) |
Mar 20, 2013 | 16.00 | 16.17 | 15.98 | 16.15 | 487,167 | +0.27(+1.72%) |
Mar 19, 2013 | 15.91 | 16.07 | 15.82 | 15.88 | 931,479 | -0.03(-0.21%) |
Mar 18, 2013 | 16.05 | 16.11 | 15.81 | 15.91 | 808,461 | -0.21(-1.32%) |
Mar 15, 2013 | 15.94 | 16.20 | 15.94 | 16.12 | 1,208,073 | +0.23(+1.45%) |
Mar 14, 2013 | 15.74 | 15.90 | 15.64 | 15.89 | 2,810,652 | +0.23(+1.45%) |
Mar 13, 2013 | 15.65 | 15.67 | 15.54 | 15.67 | 674,739 | +0.08(+0.49%) |
Mar 12, 2013 | 15.55 | 15.59 | 15.33 | 15.59 | 533,022 | +0.05(+0.34%) |
Mar 11, 2013 | 15.61 | 15.61 | 15.45 | 15.54 | 479,409 | -0.14(-0.87%) |
Mar 08, 2013 | 15.59 | 15.72 | 15.36 | 15.67 | 648,231 | +0.19(+1.23%) |
Mar 07, 2013 | 15.69 | 15.81 | 15.34 | 15.48 | 950,166 | -0.18(-1.13%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.56 | 15.66 | 583,329 | -0.05(-0.30%) |
Mar 05, 2013 | 15.36 | 15.71 | 15.32 | 15.71 | 681,111 | +0.28(+1.79%) |
Mar 04, 2013 | 15.28 | 15.46 | 15.08 | 15.43 | 1,326,399 | +0.15(+0.96%) |
Mar 01, 2013 | 14.92 | 15.37 | 14.69 | 15.28 | 1,217,961 | +0.01(+0.09%) |
Feb 28, 2013 | 15.32 | 15.61 | 15.25 | 15.27 | 1,812,456 | -0.39(-2.49%) |
Feb 27, 2013 | 15.52 | 15.93 | 15.51 | 15.66 | 492,258 | +0.11(+0.71%) |
Feb 26, 2013 | 15.38 | 15.66 | 15.38 | 15.55 | 333,858 | -0.22(-1.42%) |
Feb 22, 2013 | 15.56 | 15.79 | 15.44 | 15.77 | 331,431 | +0.31(+2.00%) |
Feb 21, 2013 | 15.87 | 15.92 | 15.42 | 15.46 | 571,998 | -0.43(-2.71%) |
Feb 20, 2013 | 16.07 | 16.23 | 15.86 | 15.89 | 321,399 | -0.20(-1.24%) |
Feb 19, 2013 | 15.76 | 16.15 | 15.74 | 16.09 | 316,332 | +0.34(+2.14%) |
Feb 15, 2013 | 15.83 | 15.93 | 15.69 | 15.76 | 593,871 | +0.00(+0.00%) |
Feb 14, 2013 | 16.06 | 16.11 | 15.71 | 15.76 | 565,068 | -0.37(-2.29%) |
Feb 13, 2013 | 16.01 | 16.13 | 15.97 | 16.13 | 299,109 | +0.12(+0.75%) |
Feb 12, 2013 | 15.90 | 16.07 | 15.83 | 16.01 | 298,749 | +0.15(+0.92%) |
Feb 11, 2013 | 16.05 | 16.08 | 15.77 | 15.86 | 312,801 | -0.22(-1.39%) |
Feb 08, 2013 | 16.01 | 16.12 | 15.97 | 16.08 | 222,120 | +0.14(+0.86%) |
Feb 07, 2013 | 15.97 | 15.97 | 15.77 | 15.95 | 202,587 | -0.02(-0.10%) |
Feb 06, 2013 | 15.77 | 15.98 | 15.77 | 15.96 | 609,072 | +0.17(+1.08%) |
Feb 04, 2013 | 15.84 | 16.11 | 15.75 | 15.79 | 688,305 | -0.17(-1.09%) |
Feb 01, 2013 | 15.97 | 16.00 | 15.87 | 15.97 | 875,982 | +0.12(+0.76%) |
Jan 31, 2013 | 15.69 | 15.91 | 15.67 | 15.85 | 683,775 | +0.18(+1.13%) |
Jan 30, 2013 | 15.78 | 15.89 | 15.62 | 15.67 | 458,319 | -0.16(-1.01%) |
Jan 29, 2013 | 15.61 | 15.83 | 15.49 | 15.83 | 377,166 | +0.18(+1.15%) |
Jan 28, 2013 | 15.70 | 15.70 | 15.60 | 15.65 | 362,199 | +0.03(+0.21%) |
Jan 25, 2013 | 15.71 | 15.71 | 15.51 | 15.62 | 321,390 | +0.01(+0.06%) |
Jan 24, 2013 | 15.40 | 15.71 | 15.40 | 15.61 | 349,935 | +0.19(+1.23%) |
Jan 23, 2013 | 15.62 | 15.64 | 15.41 | 15.42 | 305,220 | -0.18(-1.15%) |
Jan 22, 2013 | 15.54 | 15.67 | 15.54 | 15.60 | 486,954 | +0.02(+0.11%) |
Jan 18, 2013 | 15.34 | 15.75 | 15.32 | 15.58 | 726,927 | +0.21(+1.34%) |
Jan 17, 2013 | 15.04 | 15.51 | 15.03 | 15.37 | 968,190 | +0.42(+2.79%) |
Jan 16, 2013 | 15.05 | 15.16 | 14.94 | 14.96 | 1,013,049 | -0.13(-0.86%) |
Jan 15, 2013 | 15.33 | 15.36 | 15.08 | 15.09 | 728,760 | -0.36(-2.35%) |
Jan 14, 2013 | 15.39 | 15.49 | 15.35 | 15.45 | 199,221 | -0.03(-0.22%) |
Jan 11, 2013 | 15.41 | 15.51 | 15.32 | 15.48 | 454,674 | +0.12(+0.80%) |
Jan 10, 2013 | 15.40 | 15.43 | 15.23 | 15.36 | 742,794 | +0.02(+0.11%) |
Jan 09, 2013 | 15.24 | 15.35 | 15.21 | 15.34 | 819,165 | +0.11(+0.74%) |
Jan 08, 2013 | 15.13 | 15.33 | 15.05 | 15.23 | 793,359 | +0.04(+0.29%) |
Jan 07, 2013 | 15.04 | 15.25 | 15.03 | 15.19 | 372,978 | +0.01(+0.07%) |
Jan 04, 2013 | 14.96 | 15.23 | 14.86 | 15.18 | 506,688 | +0.28(+1.88%) |
Jan 03, 2013 | 14.81 | 15.07 | 14.69 | 14.90 | 565,731 | +0.08(+0.54%) |
Jan 02, 2013 | 15.00 | 15.04 | 14.55 | 14.82 | 795,288 | +0.27(+1.83%) |
Dec 31, 2012 | 14.38 | 14.62 | 14.31 | 14.55 | 584,421 | +0.19(+1.32%) |
Dec 28, 2012 | 14.36 | 14.53 | 14.36 | 14.36 | 356,544 | -0.06(-0.44%) |
Dec 27, 2012 | 14.31 | 14.50 | 14.13 | 14.42 | 588,381 | +0.11(+0.77%) |
Dec 26, 2012 | 14.45 | 14.60 | 14.22 | 14.31 | 499,350 | -0.16(-1.11%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.13 | 14.47 | 575,454 | -0.16(-1.07%) |
Dec 21, 2012 | 14.38 | 14.68 | 14.38 | 14.63 | 1,535,211 | +0.12(+0.83%) |
Dec 20, 2012 | 14.16 | 14.57 | 14.10 | 14.51 | 844,440 | +0.34(+2.38%) |
Dec 19, 2012 | 14.22 | 14.34 | 14.15 | 14.17 | 1,202,004 | -0.06(-0.42%) |
Dec 18, 2012 | 14.29 | 14.33 | 14.13 | 14.23 | 1,153,197 | -0.11(-0.79%) |
Dec 17, 2012 | 14.31 | 14.40 | 14.23 | 14.35 | 1,079,706 | +0.08(+0.54%) |
Dec 14, 2012 | 14.22 | 14.33 | 14.13 | 14.27 | 500,442 | +0.08(+0.54%) |
Dec 13, 2012 | 14.30 | 14.35 | 14.15 | 14.19 | 560,739 | -0.09(-0.65%) |
Dec 12, 2012 | 14.62 | 14.62 | 14.27 | 14.29 | 485,904 | -0.26(-1.79%) |
Dec 11, 2012 | 14.42 | 14.68 | 14.33 | 14.55 | 431,646 | +0.22(+1.57%) |
Dec 10, 2012 | 14.25 | 14.43 | 14.22 | 14.32 | 429,987 | +0.04(+0.29%) |
Dec 07, 2012 | 14.57 | 14.67 | 14.23 | 14.28 | 473,835 | -0.25(-1.70%) |
Dec 06, 2012 | 14.58 | 14.75 | 14.43 | 14.53 | 361,464 | -0.06(-0.39%) |
Dec 05, 2012 | 14.44 | 14.67 | 14.30 | 14.58 | 588,165 | +0.22(+1.51%) |
Dec 04, 2012 | 14.30 | 14.41 | 14.21 | 14.37 | 307,593 | -0.00(-0.02%) |
Nov 30, 2012 | 14.54 | 14.57 | 14.22 | 14.37 | 552,237 | -0.13(-0.90%) |
Nov 29, 2012 | 14.63 | 14.68 | 14.35 | 14.50 | 306,723 | +0.00(+0.02%) |
Nov 28, 2012 | 14.32 | 14.51 | 14.21 | 14.50 | 438,129 | +0.13(+0.88%) |
Nov 27, 2012 | 14.44 | 14.48 | 14.27 | 14.37 | 410,241 | -0.12(-0.81%) |
Nov 26, 2012 | 13.99 | 14.59 | 13.83 | 14.49 | 997,677 | +0.50(+3.60%) |
Nov 23, 2012 | 13.89 | 14.02 | 13.68 | 13.98 | 191,877 | +0.14(+1.04%) |
Nov 21, 2012 | 13.85 | 13.92 | 13.70 | 13.84 | 490,281 | +0.01(+0.05%) |
Nov 20, 2012 | 13.88 | 14.00 | 13.63 | 13.83 | 398,463 | -0.09(-0.65%) |
Nov 19, 2012 | 13.89 | 13.95 | 13.66 | 13.92 | 432,681 | +0.16(+1.16%) |
Nov 16, 2012 | 13.82 | 14.61 | 13.63 | 13.76 | 729,552 | -0.14(-0.98%) |
Nov 15, 2012 | 14.07 | 14.16 | 13.86 | 13.90 | 1,012,452 | -0.26(-1.81%) |
Nov 14, 2012 | 14.26 | 14.44 | 14.02 | 14.16 | 818,298 | +0.00(+0.00%) |
Nov 13, 2012 | 14.05 | 14.30 | 14.05 | 14.16 | 814,857 | -0.02(-0.12%) |
Nov 12, 2012 | 14.45 | 14.82 | 14.13 | 14.17 | 1,237,173 | -0.25(-1.71%) |
Nov 09, 2012 | 14.10 | 14.92 | 13.82 | 14.42 | 3,782,778 | +1.63(+12.74%) |
Nov 08, 2012 | 12.83 | 13.46 | 12.76 | 12.79 | 1,178,373 | -0.11(-0.83%) |
Nov 07, 2012 | 13.16 | 13.37 | 12.89 | 12.90 | 833,163 | -0.42(-3.13%) |
Nov 06, 2012 | 12.80 | 13.38 | 12.73 | 13.31 | 987,396 | +0.58(+4.58%) |
Nov 05, 2012 | 12.70 | 12.86 | 12.66 | 12.73 | 1,056,813 | +0.05(+0.42%) |
Nov 02, 2012 | 13.22 | 13.30 | 12.66 | 12.68 | 1,119,777 | -0.53(-3.99%) |