Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.47 | 24.55 | 23.94 | 24.09 | 70,405 | -0.39(-1.59%) |
Oct 30, 2013 | 25.06 | 25.14 | 24.21 | 24.48 | 73,555 | -0.49(-1.96%) |
Oct 29, 2013 | 25.09 | 25.25 | 24.76 | 24.97 | 58,189 | +0.00(+0.00%) |
Oct 28, 2013 | 25.36 | 25.39 | 24.87 | 24.97 | 78,026 | -0.43(-1.71%) |
Oct 25, 2013 | 25.24 | 25.43 | 24.89 | 25.40 | 61,328 | +0.28(+1.10%) |
Oct 24, 2013 | 25.02 | 25.24 | 24.95 | 25.13 | 54,622 | +0.11(+0.44%) |
Oct 23, 2013 | 25.04 | 25.26 | 24.98 | 25.02 | 74,266 | -0.28(-1.10%) |
Oct 22, 2013 | 24.94 | 25.45 | 24.94 | 25.29 | 73,223 | +0.38(+1.52%) |
Oct 21, 2013 | 25.19 | 25.42 | 24.90 | 24.91 | 53,401 | -0.21(-0.85%) |
Oct 18, 2013 | 25.11 | 25.33 | 24.61 | 25.13 | 106,587 | +0.25(+1.00%) |
Oct 17, 2013 | 24.70 | 24.94 | 24.32 | 24.88 | 96,097 | +0.02(+0.07%) |
Oct 16, 2013 | 25.02 | 25.14 | 24.67 | 24.86 | 135,414 | -0.07(-0.30%) |
Oct 15, 2013 | 25.55 | 25.61 | 24.90 | 24.93 | 90,865 | -0.60(-2.35%) |
Oct 14, 2013 | 25.62 | 25.64 | 25.20 | 25.53 | 86,161 | -0.30(-1.15%) |
Oct 11, 2013 | 24.69 | 26.09 | 24.68 | 25.83 | 122,428 | +0.99(+3.98%) |
Oct 10, 2013 | 24.60 | 24.84 | 24.47 | 24.84 | 65,183 | +0.48(+1.97%) |
Oct 09, 2013 | 24.05 | 24.37 | 24.03 | 24.36 | 92,457 | +0.32(+1.35%) |
Oct 08, 2013 | 23.86 | 24.23 | 23.86 | 24.04 | 82,255 | +0.10(+0.42%) |
Oct 07, 2013 | 24.26 | 24.32 | 23.82 | 23.93 | 75,572 | -0.48(-1.97%) |
Oct 04, 2013 | 24.39 | 24.75 | 24.29 | 24.41 | 162,647 | -0.03(-0.11%) |
Oct 03, 2013 | 24.57 | 24.66 | 24.21 | 24.44 | 53,476 | -0.25(-1.01%) |
Oct 02, 2013 | 24.53 | 24.95 | 24.33 | 24.69 | 68,993 | -0.05(-0.19%) |
Oct 01, 2013 | 24.66 | 24.89 | 24.58 | 24.74 | 44,658 | +0.17(+0.68%) |
Sep 27, 2013 | 24.49 | 24.78 | 24.39 | 24.57 | 116,665 | -0.11(-0.45%) |
Sep 26, 2013 | 24.76 | 24.94 | 24.43 | 24.68 | 120,686 | -0.02(-0.07%) |
Sep 25, 2013 | 24.63 | 24.80 | 24.55 | 24.70 | 68,959 | +0.03(+0.11%) |
Sep 24, 2013 | 24.61 | 24.87 | 24.38 | 24.67 | 127,967 | +0.02(+0.07%) |
Sep 23, 2013 | 25.07 | 25.07 | 24.61 | 24.66 | 136,342 | -0.48(-1.91%) |
Sep 20, 2013 | 25.65 | 25.65 | 25.12 | 25.14 | 119,188 | -0.38(-1.49%) |
Sep 19, 2013 | 25.13 | 25.59 | 24.93 | 25.51 | 62,565 | +0.39(+1.55%) |
Sep 18, 2013 | 24.41 | 25.23 | 24.31 | 25.13 | 68,170 | +0.66(+2.68%) |
Sep 17, 2013 | 24.44 | 24.52 | 24.32 | 24.47 | 109,606 | +0.00(+0.00%) |
Sep 16, 2013 | 24.82 | 24.73 | 24.29 | 24.47 | 105,635 | +0.00(+0.00%) |
Sep 13, 2013 | 24.57 | 24.78 | 24.41 | 24.47 | 70,931 | -0.02(-0.08%) |
Sep 12, 2013 | 24.54 | 24.81 | 24.39 | 24.49 | 93,127 | +0.01(+0.04%) |
Sep 11, 2013 | 24.65 | 24.85 | 24.38 | 24.48 | 188,342 | -0.17(-0.67%) |
Sep 10, 2013 | 24.30 | 24.70 | 24.19 | 24.65 | 89,917 | +0.41(+1.68%) |
Sep 09, 2013 | 23.90 | 24.51 | 23.90 | 24.24 | 206,556 | +0.23(+0.96%) |
Sep 06, 2013 | 24.10 | 24.17 | 23.51 | 24.01 | 75,842 | +0.08(+0.35%) |
Sep 05, 2013 | 23.81 | 24.07 | 23.76 | 23.92 | 91,044 | +0.06(+0.27%) |
Sep 04, 2013 | 23.43 | 23.88 | 23.25 | 23.86 | 180,665 | +0.39(+1.65%) |
Sep 03, 2013 | 23.39 | 23.53 | 23.19 | 23.47 | 112,745 | +0.30(+1.32%) |
Aug 30, 2013 | 23.42 | 23.52 | 22.76 | 23.17 | 165,633 | -0.33(-1.42%) |
Aug 29, 2013 | 23.84 | 23.84 | 23.32 | 23.50 | 126,709 | -0.36(-1.51%) |
Aug 28, 2013 | 23.13 | 24.07 | 23.05 | 23.86 | 218,800 | +0.73(+3.16%) |
Aug 27, 2013 | 23.15 | 23.30 | 22.93 | 23.13 | 88,737 | -0.23(-0.99%) |
Aug 26, 2013 | 23.38 | 23.43 | 23.24 | 23.36 | 91,226 | -0.02(-0.08%) |
Aug 23, 2013 | 23.33 | 23.38 | 23.03 | 23.38 | 105,588 | +0.06(+0.24%) |
Aug 22, 2013 | 23.27 | 23.43 | 23.18 | 23.32 | 97,551 | +0.18(+0.76%) |
Aug 21, 2013 | 22.83 | 23.55 | 22.83 | 23.15 | 129,954 | +0.22(+0.97%) |
Aug 20, 2013 | 22.69 | 22.99 | 22.64 | 22.93 | 59,478 | +0.20(+0.89%) |
Aug 19, 2013 | 22.61 | 22.75 | 22.50 | 22.72 | 237,654 | +0.08(+0.37%) |
Aug 16, 2013 | 22.48 | 22.69 | 22.36 | 22.64 | 61,978 | +0.03(+0.12%) |
Aug 15, 2013 | 22.35 | 22.69 | 22.15 | 22.61 | 194,184 | -0.05(-0.20%) |
Aug 14, 2013 | 22.79 | 22.91 | 22.55 | 22.66 | 163,417 | -0.08(-0.36%) |
Aug 13, 2013 | 22.15 | 23.12 | 22.14 | 22.74 | 123,676 | +0.51(+2.28%) |
Aug 12, 2013 | 21.93 | 22.28 | 21.80 | 22.23 | 71,103 | +0.14(+0.63%) |
Aug 09, 2013 | 22.19 | 22.37 | 21.98 | 22.10 | 123,319 | -0.11(-0.50%) |
Aug 08, 2013 | 21.51 | 22.35 | 21.13 | 22.21 | 125,278 | +0.71(+3.30%) |
Aug 07, 2013 | 21.32 | 23.75 | 21.31 | 21.50 | 282,158 | +0.26(+1.22%) |
Aug 06, 2013 | 21.28 | 21.31 | 21.12 | 21.24 | 79,961 | -0.12(-0.56%) |
Aug 05, 2013 | 21.20 | 21.51 | 21.00 | 21.36 | 32,131 | +0.06(+0.30%) |
Aug 02, 2013 | 21.36 | 21.46 | 21.11 | 21.29 | 50,596 | -0.10(-0.47%) |
Aug 01, 2013 | 21.41 | 21.53 | 21.24 | 21.39 | 64,345 | +0.15(+0.69%) |
Jul 31, 2013 | 20.80 | 21.39 | 20.80 | 21.25 | 94,794 | +0.44(+2.13%) |
Jul 30, 2013 | 21.13 | 21.20 | 20.44 | 20.80 | 60,054 | -0.22(-1.05%) |
Jul 29, 2013 | 21.09 | 21.29 | 20.94 | 21.03 | 38,085 | -0.17(-0.78%) |
Jul 26, 2013 | 21.13 | 21.40 | 20.93 | 21.19 | 92,341 | +0.02(+0.09%) |
Jul 25, 2013 | 21.51 | 21.86 | 20.80 | 21.17 | 257,907 | -0.42(-1.92%) |
Jul 24, 2013 | 22.04 | 22.04 | 21.43 | 21.59 | 77,688 | -0.40(-1.80%) |
Jul 23, 2013 | 22.14 | 22.18 | 21.91 | 21.99 | 129,017 | -0.14(-0.63%) |
Jul 22, 2013 | 22.13 | 22.23 | 22.01 | 22.12 | 56,252 | +0.11(+0.50%) |
Jul 19, 2013 | 22.44 | 22.72 | 21.85 | 22.01 | 102,862 | -0.50(-2.21%) |
Jul 18, 2013 | 22.65 | 22.65 | 22.40 | 22.51 | 111,449 | +0.00(+0.00%) |
Jul 17, 2013 | 23.72 | 23.77 | 22.31 | 22.51 | 167,703 | -1.11(-4.69%) |
Jul 16, 2013 | 23.03 | 23.62 | 22.88 | 23.62 | 72,404 | +0.61(+2.65%) |
Jul 15, 2013 | 22.68 | 23.06 | 22.56 | 23.01 | 40,686 | +0.32(+1.42%) |
Jul 12, 2013 | 22.88 | 23.05 | 22.41 | 22.69 | 62,848 | -0.32(-1.40%) |
Jul 11, 2013 | 22.42 | 23.04 | 22.18 | 23.01 | 82,159 | +0.72(+3.23%) |
Jul 10, 2013 | 22.27 | 22.38 | 22.11 | 22.29 | 37,604 | -0.01(-0.04%) |
Jul 09, 2013 | 22.12 | 22.33 | 22.09 | 22.30 | 49,633 | +0.28(+1.26%) |
Jul 08, 2013 | 21.75 | 22.14 | 21.75 | 22.02 | 42,919 | +0.31(+1.45%) |
Jul 05, 2013 | 21.77 | 21.89 | 21.12 | 21.71 | 59,149 | +0.24(+1.12%) |
Jul 03, 2013 | 21.21 | 21.54 | 21.07 | 21.47 | 19,699 | +0.18(+0.87%) |
Jul 02, 2013 | 21.39 | 21.57 | 21.08 | 21.28 | 76,300 | -0.18(-0.82%) |
Jul 01, 2013 | 21.93 | 22.06 | 21.36 | 21.46 | 80,754 | -0.24(-1.11%) |
Jun 28, 2013 | 21.54 | 21.90 | 21.54 | 21.70 | 242,407 | +0.03(+0.13%) |
Jun 27, 2013 | 21.24 | 21.99 | 21.24 | 21.67 | 133,030 | +0.55(+2.62%) |
Jun 26, 2013 | 21.03 | 21.29 | 20.99 | 21.12 | 59,810 | +0.32(+1.55%) |
Jun 25, 2013 | 20.40 | 20.94 | 20.18 | 20.80 | 104,757 | +0.72(+3.58%) |
Jun 24, 2013 | 20.16 | 20.27 | 19.59 | 20.08 | 123,876 | -0.30(-1.49%) |
Jun 21, 2013 | 20.58 | 20.64 | 20.30 | 20.38 | 116,268 | -0.13(-0.63%) |
Jun 20, 2013 | 20.86 | 21.00 | 20.31 | 20.51 | 122,413 | -0.69(-3.26%) |
Jun 19, 2013 | 21.66 | 21.76 | 21.16 | 21.20 | 60,367 | -0.42(-1.92%) |
Jun 18, 2013 | 21.31 | 21.67 | 21.28 | 21.62 | 55,441 | +0.32(+1.52%) |
Jun 17, 2013 | 21.51 | 21.75 | 21.15 | 21.29 | 41,847 | -0.14(-0.65%) |
Jun 14, 2013 | 21.57 | 21.64 | 20.98 | 21.43 | 65,813 | -0.14(-0.64%) |
Jun 13, 2013 | 21.54 | 21.74 | 20.90 | 21.57 | 74,594 | -0.01(-0.04%) |
Jun 12, 2013 | 22.18 | 22.25 | 21.45 | 21.58 | 51,030 | -0.46(-2.09%) |
Jun 11, 2013 | 21.55 | 22.11 | 21.47 | 22.04 | 80,959 | +0.17(+0.76%) |
Jun 10, 2013 | 21.41 | 21.97 | 21.41 | 21.87 | 65,063 | +0.65(+3.04%) |
Jun 07, 2013 | 21.66 | 21.66 | 21.03 | 21.23 | 59,739 | -0.21(-0.99%) |
Jun 06, 2013 | 20.83 | 21.46 | 20.78 | 21.44 | 87,777 | +0.56(+2.70%) |
Jun 05, 2013 | 20.92 | 21.04 | 20.67 | 20.88 | 55,603 | -0.05(-0.22%) |
Jun 04, 2013 | 21.51 | 21.60 | 20.86 | 20.92 | 113,330 | -0.61(-2.83%) |
Jun 03, 2013 | 21.08 | 21.60 | 20.77 | 21.53 | 117,283 | +0.48(+2.28%) |
May 31, 2013 | 20.78 | 21.18 | 20.66 | 21.05 | 124,112 | +0.15(+0.71%) |
May 30, 2013 | 20.94 | 21.09 | 20.70 | 20.91 | 27,093 | -0.01(-0.04%) |
May 29, 2013 | 21.37 | 21.37 | 20.78 | 20.92 | 71,907 | -0.58(-2.70%) |
May 28, 2013 | 21.23 | 21.54 | 21.18 | 21.50 | 84,033 | +0.58(+2.78%) |
May 24, 2013 | 21.00 | 21.21 | 20.61 | 20.92 | 34,731 | -0.18(-0.83%) |
May 23, 2013 | 20.63 | 21.14 | 20.56 | 21.09 | 48,723 | +0.16(+0.75%) |
May 22, 2013 | 21.63 | 21.87 | 20.71 | 20.93 | 71,494 | -0.70(-3.24%) |
May 21, 2013 | 21.52 | 21.67 | 21.35 | 21.63 | 72,608 | +0.09(+0.43%) |
May 20, 2013 | 21.63 | 21.63 | 21.19 | 21.54 | 75,429 | -0.20(-0.93%) |
May 17, 2013 | 21.34 | 21.75 | 21.31 | 21.75 | 65,553 | +0.47(+2.21%) |
May 16, 2013 | 21.66 | 21.66 | 21.07 | 21.27 | 59,919 | -0.48(-2.21%) |
May 15, 2013 | 21.65 | 22.10 | 21.51 | 21.75 | 121,099 | +0.52(+2.43%) |
May 13, 2013 | 21.00 | 21.41 | 20.97 | 21.24 | 85,534 | +0.23(+1.10%) |
May 10, 2013 | 20.85 | 21.14 | 20.72 | 21.01 | 68,077 | +0.27(+1.29%) |
May 09, 2013 | 21.17 | 21.17 | 20.36 | 20.74 | 85,975 | -0.35(-1.66%) |
May 08, 2013 | 20.76 | 21.67 | 20.70 | 21.09 | 123,394 | +0.47(+2.28%) |
May 07, 2013 | 20.76 | 20.76 | 20.50 | 20.62 | 61,605 | -0.15(-0.71%) |
May 06, 2013 | 20.20 | 20.82 | 20.20 | 20.77 | 105,962 | +0.47(+2.32%) |
May 03, 2013 | 20.27 | 20.36 | 20.07 | 20.30 | 64,703 | +0.32(+1.62%) |
May 02, 2013 | 19.77 | 20.12 | 19.73 | 19.97 | 67,507 | +0.24(+1.22%) |
May 01, 2013 | 19.97 | 20.07 | 19.72 | 19.73 | 130,821 | -0.32(-1.61%) |
Apr 30, 2013 | 20.20 | 20.22 | 19.96 | 20.06 | 58,985 | -0.17(-0.82%) |
Apr 29, 2013 | 20.15 | 20.35 | 20.15 | 20.22 | 42,449 | +0.15(+0.74%) |
Apr 26, 2013 | 19.79 | 20.37 | 19.82 | 20.08 | 78,341 | +0.26(+1.30%) |
Apr 25, 2013 | 19.68 | 19.95 | 19.65 | 19.82 | 118,626 | +0.19(+0.99%) |
Apr 24, 2013 | 18.83 | 19.73 | 18.83 | 19.62 | 87,991 | +0.81(+4.32%) |
Apr 23, 2013 | 18.67 | 18.86 | 18.51 | 18.81 | 38,074 | +0.23(+1.24%) |
Apr 22, 2013 | 18.30 | 18.70 | 18.04 | 18.58 | 66,267 | +0.31(+1.72%) |
Apr 19, 2013 | 18.52 | 18.84 | 18.21 | 18.27 | 264,665 | -0.22(-1.20%) |
Apr 18, 2013 | 18.65 | 18.68 | 18.34 | 18.49 | 102,382 | -0.19(-1.04%) |
Apr 17, 2013 | 18.79 | 18.79 | 18.43 | 18.68 | 143,620 | -0.30(-1.60%) |
Apr 16, 2013 | 18.94 | 19.08 | 18.65 | 18.99 | 80,862 | +0.18(+0.98%) |
Apr 15, 2013 | 19.62 | 19.73 | 18.74 | 18.80 | 74,188 | -1.00(-5.03%) |
Apr 12, 2013 | 19.28 | 19.91 | 19.28 | 19.80 | 55,449 | +0.34(+1.75%) |
Apr 11, 2013 | 19.45 | 19.56 | 19.19 | 19.46 | 90,731 | +0.01(+0.05%) |
Apr 10, 2013 | 19.34 | 19.62 | 19.26 | 19.45 | 92,081 | +0.13(+0.67%) |
Apr 09, 2013 | 19.78 | 19.80 | 19.28 | 19.32 | 74,791 | -0.42(-2.10%) |
Apr 08, 2013 | 19.62 | 20.05 | 19.30 | 19.73 | 113,402 | +0.15(+0.75%) |
Apr 05, 2013 | 18.76 | 19.71 | 18.76 | 19.59 | 104,039 | +0.50(+2.61%) |
Apr 04, 2013 | 18.43 | 19.19 | 18.43 | 19.09 | 138,968 | +0.68(+3.71%) |
Apr 03, 2013 | 18.89 | 19.01 | 18.27 | 18.41 | 186,681 | -0.54(-2.87%) |
Apr 02, 2013 | 18.78 | 19.08 | 18.78 | 18.95 | 64,209 | +0.27(+1.43%) |
Apr 01, 2013 | 19.03 | 19.15 | 18.54 | 18.68 | 47,532 | -0.37(-1.94%) |
Mar 28, 2013 | 18.97 | 19.24 | 18.83 | 19.05 | 92,037 | +0.11(+0.58%) |
Mar 27, 2013 | 18.88 | 19.05 | 18.76 | 18.94 | 118,694 | -0.09(-0.48%) |
Mar 26, 2013 | 19.18 | 19.26 | 18.87 | 19.03 | 102,173 | -0.06(-0.34%) |
Mar 25, 2013 | 18.90 | 19.33 | 18.90 | 19.10 | 55,669 | +0.25(+1.32%) |
Mar 22, 2013 | 19.07 | 19.09 | 18.79 | 18.85 | 43,779 | -0.18(-0.92%) |
Mar 21, 2013 | 18.90 | 19.10 | 18.90 | 19.02 | 54,463 | -0.07(-0.39%) |
Mar 20, 2013 | 19.25 | 19.31 | 19.00 | 19.10 | 83,074 | -0.13(-0.67%) |
Mar 19, 2013 | 19.05 | 19.25 | 18.77 | 19.23 | 78,291 | +0.22(+1.16%) |
Mar 18, 2013 | 18.93 | 19.19 | 18.83 | 19.01 | 55,901 | -0.06(-0.34%) |
Mar 15, 2013 | 19.18 | 19.37 | 19.04 | 19.07 | 150,350 | -0.07(-0.39%) |
Mar 14, 2013 | 19.03 | 19.17 | 18.79 | 19.14 | 59,263 | +0.22(+1.17%) |
Mar 13, 2013 | 19.39 | 19.39 | 18.90 | 18.92 | 59,533 | -0.42(-2.19%) |
Mar 12, 2013 | 19.18 | 19.49 | 19.06 | 19.35 | 80,784 | +0.07(+0.38%) |
Mar 11, 2013 | 19.21 | 19.36 | 19.02 | 19.27 | 77,634 | -0.01(-0.05%) |
Mar 08, 2013 | 19.62 | 19.62 | 19.15 | 19.28 | 48,558 | -0.19(-1.00%) |
Mar 07, 2013 | 19.51 | 19.53 | 19.13 | 19.48 | 65,199 | +0.00(+0.00%) |
Mar 06, 2013 | 19.29 | 19.75 | 19.27 | 19.48 | 69,747 | +0.30(+1.54%) |
Mar 05, 2013 | 19.13 | 19.33 | 19.08 | 19.18 | 50,074 | +0.14(+0.73%) |
Mar 04, 2013 | 19.03 | 19.09 | 19.01 | 19.04 | 89,470 | -0.07(-0.39%) |
Mar 01, 2013 | 18.73 | 19.18 | 18.60 | 19.12 | 77,082 | +0.26(+1.37%) |
Feb 28, 2013 | 18.74 | 19.00 | 18.74 | 18.86 | 160,479 | -0.06(-0.34%) |
Feb 27, 2013 | 19.89 | 19.89 | 18.20 | 18.92 | 218,331 | -1.07(-5.35%) |
Feb 26, 2013 | 19.84 | 20.17 | 19.73 | 19.99 | 76,530 | +0.26(+1.31%) |
Feb 25, 2013 | 20.08 | 20.24 | 19.68 | 19.73 | 92,300 | -0.23(-1.16%) |
Feb 22, 2013 | 19.47 | 19.99 | 19.44 | 19.96 | 61,263 | +0.66(+3.39%) |
Feb 21, 2013 | 19.86 | 19.91 | 19.19 | 19.31 | 59,327 | -0.60(-3.01%) |
Feb 20, 2013 | 20.07 | 20.45 | 19.89 | 19.91 | 136,231 | -0.16(-0.78%) |
Feb 19, 2013 | 19.41 | 20.09 | 19.37 | 20.07 | 80,485 | +0.72(+3.72%) |
Feb 15, 2013 | 19.72 | 19.72 | 19.27 | 19.35 | 71,194 | -0.28(-1.41%) |
Feb 14, 2013 | 19.86 | 19.90 | 19.60 | 19.62 | 43,849 | -0.33(-1.66%) |
Feb 13, 2013 | 19.47 | 19.97 | 19.44 | 19.96 | 84,074 | +0.53(+2.71%) |
Feb 12, 2013 | 19.08 | 19.54 | 19.07 | 19.43 | 39,985 | +0.35(+1.84%) |
Feb 11, 2013 | 19.31 | 19.31 | 19.01 | 19.08 | 52,927 | -0.29(-1.48%) |
Feb 08, 2013 | 19.41 | 19.56 | 19.23 | 19.37 | 63,051 | -0.03(-0.14%) |
Feb 07, 2013 | 18.99 | 19.49 | 18.96 | 19.39 | 51,074 | +0.38(+1.99%) |
Feb 06, 2013 | 18.86 | 19.05 | 18.83 | 19.01 | 57,376 | +0.34(+1.83%) |
Feb 04, 2013 | 19.54 | 19.54 | 18.67 | 18.67 | 94,598 | -1.02(-5.20%) |
Feb 01, 2013 | 19.73 | 19.83 | 19.58 | 19.70 | 61,289 | +0.08(+0.42%) |
Jan 31, 2013 | 19.39 | 19.88 | 19.39 | 19.61 | 120,879 | +0.20(+1.05%) |
Jan 30, 2013 | 19.58 | 19.58 | 19.20 | 19.41 | 73,776 | -0.18(-0.94%) |
Jan 29, 2013 | 19.16 | 19.62 | 19.16 | 19.60 | 124,084 | +0.40(+2.07%) |
Jan 28, 2013 | 18.65 | 19.33 | 18.58 | 19.20 | 85,859 | +0.53(+2.82%) |
Jan 25, 2013 | 18.74 | 18.74 | 18.57 | 18.67 | 77,578 | +0.00(+0.00%) |
Jan 24, 2013 | 18.64 | 18.73 | 18.57 | 18.67 | 117,190 | +0.03(+0.15%) |
Jan 23, 2013 | 17.52 | 18.65 | 17.33 | 18.65 | 209,968 | +0.13(+0.70%) |
Jan 22, 2013 | 18.15 | 18.52 | 18.12 | 18.52 | 67,672 | +0.34(+1.88%) |
Jan 18, 2013 | 18.34 | 18.34 | 18.03 | 18.18 | 61,631 | -0.10(-0.56%) |
Jan 17, 2013 | 18.00 | 18.30 | 17.73 | 18.28 | 87,027 | +0.24(+1.33%) |
Jan 16, 2013 | 18.22 | 18.22 | 17.94 | 18.04 | 41,848 | -0.27(-1.46%) |
Jan 15, 2013 | 18.30 | 18.44 | 18.15 | 18.30 | 49,875 | -0.09(-0.50%) |
Jan 14, 2013 | 18.73 | 18.73 | 18.30 | 18.40 | 59,787 | -0.32(-1.72%) |
Jan 11, 2013 | 18.43 | 18.75 | 18.35 | 18.72 | 70,701 | +0.31(+1.70%) |
Jan 10, 2013 | 18.25 | 18.44 | 18.10 | 18.41 | 59,795 | +0.23(+1.27%) |
Jan 09, 2013 | 18.34 | 18.36 | 17.80 | 18.18 | 96,504 | -0.09(-0.51%) |
Jan 08, 2013 | 18.08 | 18.29 | 17.90 | 18.27 | 102,741 | +0.18(+0.97%) |
Jan 07, 2013 | 18.29 | 18.29 | 17.59 | 18.09 | 126,886 | -0.32(-1.75%) |
Jan 04, 2013 | 18.38 | 18.53 | 18.25 | 18.41 | 26,794 | +0.09(+0.50%) |
Jan 03, 2013 | 18.52 | 18.66 | 18.25 | 18.32 | 65,938 | -0.20(-1.10%) |
Jan 02, 2013 | 18.36 | 18.66 | 17.79 | 18.53 | 146,352 | +0.74(+4.15%) |
Dec 31, 2012 | 17.66 | 17.86 | 17.49 | 17.79 | 111,208 | +0.08(+0.47%) |
Dec 28, 2012 | 17.78 | 17.86 | 17.46 | 17.70 | 109,140 | -0.25(-1.39%) |
Dec 27, 2012 | 18.02 | 18.11 | 17.70 | 17.95 | 96,609 | -0.10(-0.56%) |
Dec 26, 2012 | 18.10 | 18.41 | 17.98 | 18.06 | 64,273 | -0.06(-0.36%) |
Dec 24, 2012 | 18.15 | 18.18 | 17.97 | 18.12 | 37,745 | -0.10(-0.56%) |
Dec 21, 2012 | 18.06 | 18.39 | 17.88 | 18.22 | 179,515 | -0.22(-1.20%) |
Dec 20, 2012 | 18.76 | 18.84 | 18.33 | 18.44 | 122,050 | -0.35(-1.87%) |
Dec 19, 2012 | 18.99 | 19.19 | 18.77 | 18.79 | 106,068 | -0.11(-0.59%) |
Dec 18, 2012 | 18.64 | 19.03 | 18.44 | 18.90 | 84,616 | +0.14(+0.74%) |
Dec 17, 2012 | 17.74 | 18.83 | 17.68 | 18.77 | 294,929 | +1.02(+5.77%) |
Dec 14, 2012 | 18.10 | 18.13 | 17.64 | 17.74 | 108,478 | -0.43(-2.39%) |
Dec 13, 2012 | 18.07 | 18.28 | 17.84 | 18.18 | 71,474 | +0.08(+0.46%) |
Dec 12, 2012 | 17.90 | 18.18 | 17.85 | 18.09 | 139,858 | +0.25(+1.40%) |
Dec 11, 2012 | 17.70 | 17.91 | 16.95 | 17.84 | 110,353 | +0.41(+2.33%) |
Dec 10, 2012 | 16.85 | 17.44 | 16.83 | 17.44 | 85,529 | +0.55(+3.28%) |
Dec 07, 2012 | 17.04 | 17.04 | 16.75 | 16.88 | 38,610 | -0.06(-0.38%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.78 | 16.95 | 28,596 | -0.03(-0.16%) |
Dec 05, 2012 | 16.86 | 17.11 | 16.80 | 16.98 | 67,696 | +0.11(+0.66%) |
Dec 04, 2012 | 16.67 | 16.90 | 16.55 | 16.86 | 45,773 | -0.13(-0.76%) |
Nov 30, 2012 | 16.94 | 17.04 | 16.76 | 16.99 | 96,803 | +0.07(+0.44%) |
Nov 29, 2012 | 16.55 | 17.18 | 16.55 | 16.92 | 117,519 | +0.42(+2.57%) |
Nov 28, 2012 | 15.71 | 16.50 | 15.71 | 16.50 | 109,098 | +0.66(+4.20%) |
Nov 27, 2012 | 16.09 | 16.26 | 15.78 | 15.83 | 71,783 | -0.25(-1.55%) |
Nov 26, 2012 | 16.19 | 16.32 | 15.92 | 16.08 | 87,626 | -0.19(-1.19%) |
Nov 23, 2012 | 15.89 | 16.30 | 15.86 | 16.27 | 54,720 | +0.42(+2.68%) |
Nov 21, 2012 | 15.79 | 15.88 | 15.60 | 15.85 | 46,541 | +0.13(+0.82%) |
Nov 20, 2012 | 15.93 | 15.93 | 15.39 | 15.72 | 206,353 | -0.38(-2.35%) |
Nov 19, 2012 | 15.79 | 16.10 | 15.75 | 16.10 | 189,375 | +0.46(+2.95%) |
Nov 16, 2012 | 15.75 | 15.81 | 15.38 | 15.64 | 81,371 | -0.15(-0.94%) |
Nov 15, 2012 | 16.09 | 16.14 | 15.65 | 15.79 | 120,363 | -0.34(-2.12%) |
Nov 14, 2012 | 16.61 | 16.74 | 16.03 | 16.13 | 141,092 | -0.50(-3.00%) |
Nov 13, 2012 | 16.61 | 16.86 | 16.61 | 16.63 | 120,071 | -0.02(-0.11%) |
Nov 12, 2012 | 17.05 | 17.05 | 16.64 | 16.64 | 106,197 | -0.09(-0.55%) |
Nov 09, 2012 | 16.88 | 17.02 | 16.61 | 16.74 | 87,138 | -0.24(-1.41%) |
Nov 08, 2012 | 17.33 | 17.35 | 16.66 | 16.98 | 127,278 | -0.15(-0.86%) |
Nov 07, 2012 | 18.21 | 18.21 | 16.80 | 17.12 | 288,752 | -1.34(-7.25%) |
Nov 06, 2012 | 17.87 | 18.50 | 17.76 | 18.46 | 154,517 | +0.70(+3.95%) |
Nov 05, 2012 | 17.82 | 17.91 | 17.65 | 17.76 | 47,015 | -0.03(-0.16%) |
Nov 02, 2012 | 17.94 | 17.94 | 17.43 | 17.79 | 75,397 | -0.06(-0.36%) |