Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.93 | 14.29 | 13.65 | 14.27 | 1,072,231 | +0.42(+3.04%) |
Jul 30, 2013 | 13.83 | 13.95 | 13.64 | 13.85 | 323,943 | +0.04(+0.29%) |
Jul 29, 2013 | 13.80 | 13.87 | 13.70 | 13.81 | 394,238 | +0.05(+0.33%) |
Jul 26, 2013 | 13.64 | 13.85 | 13.48 | 13.76 | 641,932 | +0.05(+0.34%) |
Jul 25, 2013 | 13.51 | 13.72 | 13.40 | 13.72 | 559,372 | +0.21(+1.56%) |
Jul 24, 2013 | 13.71 | 13.71 | 13.20 | 13.51 | 1,007,545 | -0.11(-0.77%) |
Jul 23, 2013 | 13.81 | 14.03 | 13.55 | 13.61 | 883,928 | -0.02(-0.14%) |
Jul 22, 2013 | 13.86 | 13.85 | 13.53 | 13.63 | 958,364 | -0.22(-1.57%) |
Jul 19, 2013 | 13.97 | 14.07 | 13.66 | 13.85 | 578,375 | -0.22(-1.54%) |
Jul 18, 2013 | 14.28 | 14.42 | 14.01 | 14.06 | 1,065,324 | -0.17(-1.20%) |
Jul 17, 2013 | 14.10 | 14.45 | 14.06 | 14.24 | 831,494 | +0.28(+2.03%) |
Jul 16, 2013 | 13.97 | 14.07 | 13.80 | 13.95 | 500,467 | +0.00(+0.00%) |
Jul 15, 2013 | 13.72 | 14.20 | 13.64 | 13.95 | 1,057,281 | +0.28(+2.07%) |
Jul 12, 2013 | 13.89 | 13.89 | 13.52 | 13.67 | 447,856 | -0.04(-0.29%) |
Jul 11, 2013 | 13.48 | 13.97 | 13.44 | 13.71 | 1,071,443 | +0.55(+4.14%) |
Jul 10, 2013 | 13.35 | 13.41 | 13.06 | 13.16 | 550,485 | -0.18(-1.33%) |
Jul 09, 2013 | 12.99 | 13.37 | 12.71 | 13.34 | 812,556 | +0.47(+3.68%) |
Jul 08, 2013 | 12.88 | 12.91 | 12.65 | 12.87 | 506,345 | +0.09(+0.72%) |
Jul 05, 2013 | 13.07 | 13.26 | 12.62 | 12.78 | 544,393 | -0.14(-1.12%) |
Jul 03, 2013 | 12.70 | 12.95 | 12.49 | 12.92 | 548,514 | +0.12(+0.98%) |
Jul 02, 2013 | 13.40 | 13.51 | 12.74 | 12.80 | 1,156,529 | -0.59(-4.42%) |
Jul 01, 2013 | 13.33 | 13.66 | 13.33 | 13.39 | 992,005 | +0.14(+1.09%) |
Jun 28, 2013 | 13.35 | 13.44 | 13.01 | 13.24 | 1,035,899 | +0.36(+2.81%) |
Jun 26, 2013 | 13.00 | 13.20 | 12.86 | 12.88 | 1,164,843 | +0.07(+0.56%) |
Jun 25, 2013 | 13.11 | 13.11 | 12.68 | 12.81 | 947,536 | -0.09(-0.66%) |
Jun 24, 2013 | 13.14 | 13.18 | 12.81 | 12.89 | 1,347,605 | -0.34(-2.58%) |
Jun 21, 2013 | 13.64 | 13.66 | 13.00 | 13.24 | 1,262,545 | -0.34(-2.52%) |
Jun 20, 2013 | 14.11 | 14.11 | 13.46 | 13.58 | 1,400,157 | -0.53(-3.77%) |
Jun 19, 2013 | 14.23 | 14.41 | 13.78 | 14.11 | 2,566,041 | -0.60(-4.11%) |
Jun 18, 2013 | 14.83 | 14.95 | 14.49 | 14.72 | 866,669 | -0.07(-0.44%) |
Jun 17, 2013 | 14.54 | 15.09 | 14.54 | 14.78 | 1,145,941 | +0.36(+2.51%) |
Jun 14, 2013 | 14.39 | 14.67 | 14.31 | 14.42 | 754,737 | +0.17(+1.20%) |
Jun 13, 2013 | 13.94 | 14.29 | 13.45 | 14.25 | 751,819 | +0.30(+2.17%) |
Jun 12, 2013 | 14.15 | 14.22 | 13.83 | 13.95 | 461,054 | -0.05(-0.38%) |
Jun 11, 2013 | 14.02 | 14.08 | 13.72 | 14.00 | 415,452 | -0.20(-1.39%) |
Jun 10, 2013 | 14.23 | 14.44 | 14.14 | 14.20 | 327,991 | +0.01(+0.05%) |
Jun 07, 2013 | 13.88 | 14.26 | 13.68 | 14.19 | 671,629 | +0.34(+2.42%) |
Jun 06, 2013 | 13.78 | 14.08 | 13.56 | 13.85 | 813,873 | +0.03(+0.24%) |
Jun 05, 2013 | 14.06 | 14.17 | 13.47 | 13.82 | 907,376 | -0.26(-1.87%) |
Jun 04, 2013 | 14.47 | 14.47 | 13.68 | 14.08 | 2,440,402 | -0.43(-2.94%) |
Jun 03, 2013 | 15.28 | 15.75 | 14.43 | 14.51 | 2,330,870 | -0.66(-4.33%) |
May 31, 2013 | 14.59 | 15.45 | 14.44 | 15.17 | 2,038,082 | +0.57(+3.87%) |
May 30, 2013 | 14.53 | 14.77 | 14.38 | 14.60 | 389,131 | +0.07(+0.50%) |
May 29, 2013 | 14.76 | 14.86 | 14.39 | 14.53 | 393,917 | -0.22(-1.51%) |
May 28, 2013 | 14.84 | 14.86 | 14.66 | 14.75 | 668,512 | +0.20(+1.40%) |
May 24, 2013 | 14.52 | 14.65 | 14.16 | 14.55 | 398,219 | +0.07(+0.45%) |
May 23, 2013 | 14.55 | 14.63 | 14.24 | 14.49 | 704,285 | -0.18(-1.21%) |
May 22, 2013 | 15.04 | 15.33 | 14.60 | 14.66 | 1,219,711 | -0.26(-1.76%) |
May 21, 2013 | 14.75 | 15.10 | 14.75 | 14.93 | 634,755 | -0.05(-0.35%) |
May 20, 2013 | 14.41 | 15.04 | 14.36 | 14.98 | 1,240,889 | +0.58(+4.06%) |
May 17, 2013 | 14.55 | 14.64 | 14.38 | 14.39 | 672,987 | -0.07(-0.50%) |
May 16, 2013 | 14.37 | 14.52 | 14.27 | 14.47 | 635,992 | -0.04(-0.27%) |
May 15, 2013 | 14.47 | 14.62 | 14.31 | 14.51 | 768,013 | +0.16(+1.15%) |
May 13, 2013 | 14.47 | 14.64 | 14.26 | 14.34 | 744,893 | -0.12(-0.82%) |
May 10, 2013 | 14.26 | 14.51 | 14.19 | 14.46 | 1,239,474 | +0.22(+1.57%) |
May 09, 2013 | 14.54 | 14.82 | 13.90 | 14.24 | 2,855,334 | -0.14(-1.01%) |
May 08, 2013 | 14.07 | 14.60 | 14.02 | 14.38 | 1,896,296 | +0.35(+2.48%) |
May 07, 2013 | 14.06 | 14.22 | 13.80 | 14.03 | 1,100,150 | +0.07(+0.47%) |
May 06, 2013 | 13.75 | 14.09 | 13.67 | 13.97 | 806,622 | +0.09(+0.66%) |
May 03, 2013 | 13.53 | 13.93 | 13.37 | 13.87 | 1,107,738 | +0.51(+3.79%) |
May 02, 2013 | 13.41 | 13.50 | 13.17 | 13.37 | 656,720 | +0.00(+0.00%) |
May 01, 2013 | 13.47 | 13.48 | 13.21 | 13.37 | 900,477 | -0.13(-0.97%) |
Apr 30, 2013 | 13.41 | 13.64 | 13.26 | 13.50 | 588,870 | +0.19(+1.43%) |
Apr 29, 2013 | 13.05 | 13.31 | 12.76 | 13.31 | 721,945 | +0.31(+2.38%) |
Apr 26, 2013 | 13.43 | 13.47 | 12.91 | 13.00 | 813,402 | -0.41(-3.04%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.32 | 13.41 | 586,764 | +0.05(+0.39%) |
Apr 24, 2013 | 13.48 | 13.68 | 13.20 | 13.35 | 987,152 | -0.12(-0.88%) |
Apr 23, 2013 | 13.34 | 13.48 | 13.05 | 13.47 | 1,378,369 | +0.24(+1.84%) |
Apr 22, 2013 | 13.03 | 13.26 | 12.89 | 13.23 | 971,548 | +0.23(+1.77%) |
Apr 19, 2013 | 12.83 | 13.01 | 12.63 | 13.00 | 768,252 | +0.19(+1.49%) |
Apr 18, 2013 | 12.52 | 12.88 | 12.21 | 12.81 | 1,221,339 | +0.34(+2.74%) |
Apr 17, 2013 | 12.61 | 12.65 | 12.25 | 12.47 | 938,759 | -0.13(-1.04%) |
Apr 16, 2013 | 12.63 | 12.91 | 12.40 | 12.60 | 761,216 | +0.16(+1.27%) |
Apr 15, 2013 | 12.75 | 12.75 | 12.17 | 12.44 | 1,993,341 | -0.49(-3.81%) |
Apr 12, 2013 | 12.97 | 13.05 | 12.70 | 12.93 | 597,983 | -0.11(-0.81%) |
Apr 11, 2013 | 12.99 | 13.25 | 12.88 | 13.04 | 1,031,892 | +0.05(+0.41%) |
Apr 10, 2013 | 13.04 | 13.07 | 12.70 | 12.99 | 787,542 | +0.09(+0.71%) |
Apr 09, 2013 | 12.59 | 12.98 | 12.50 | 12.89 | 982,114 | +0.41(+3.26%) |
Apr 08, 2013 | 12.49 | 12.69 | 12.34 | 12.49 | 2,458,201 | -0.10(-0.78%) |
Apr 05, 2013 | 12.59 | 12.88 | 12.42 | 12.59 | 1,139,457 | -0.20(-1.59%) |
Apr 04, 2013 | 12.99 | 13.02 | 12.61 | 12.79 | 1,962,460 | -0.16(-1.27%) |
Apr 03, 2013 | 13.37 | 13.37 | 12.86 | 12.95 | 1,306,146 | -0.41(-3.10%) |
Apr 02, 2013 | 13.20 | 13.56 | 13.00 | 13.37 | 2,000,785 | +0.15(+1.14%) |
Apr 01, 2013 | 13.06 | 13.22 | 12.89 | 13.22 | 1,424,942 | +0.20(+1.51%) |
Mar 28, 2013 | 13.11 | 13.24 | 12.73 | 13.02 | 910,766 | -0.14(-1.05%) |
Mar 27, 2013 | 13.16 | 13.26 | 12.84 | 13.16 | 819,670 | +0.01(+0.10%) |
Mar 26, 2013 | 13.14 | 13.22 | 12.82 | 13.14 | 1,067,827 | +0.04(+0.30%) |
Mar 25, 2013 | 13.25 | 13.35 | 12.67 | 13.11 | 1,829,060 | -0.07(-0.55%) |
Mar 22, 2013 | 13.26 | 13.27 | 12.96 | 13.18 | 1,856,782 | +0.01(+0.10%) |
Mar 21, 2013 | 13.58 | 13.76 | 13.15 | 13.16 | 803,788 | -0.43(-3.14%) |
Mar 20, 2013 | 13.62 | 13.79 | 13.32 | 13.59 | 905,862 | +0.28(+2.12%) |
Mar 19, 2013 | 13.72 | 13.79 | 13.18 | 13.31 | 985,349 | -0.25(-1.84%) |
Mar 18, 2013 | 13.64 | 13.67 | 13.46 | 13.56 | 739,513 | -0.12(-0.86%) |
Mar 15, 2013 | 13.56 | 13.71 | 13.48 | 13.68 | 1,339,387 | +0.20(+1.46%) |
Mar 14, 2013 | 13.80 | 13.80 | 13.36 | 13.48 | 1,137,756 | -0.25(-1.82%) |
Mar 13, 2013 | 13.86 | 14.00 | 13.55 | 13.73 | 1,115,050 | -0.12(-0.85%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.63 | 13.85 | 1,907,270 | -0.28(-1.95%) |
Mar 11, 2013 | 14.24 | 14.27 | 13.32 | 14.12 | 1,659,360 | -0.17(-1.20%) |
Mar 08, 2013 | 14.16 | 14.39 | 14.04 | 14.29 | 1,199,820 | +0.29(+2.06%) |
Mar 07, 2013 | 14.13 | 14.13 | 13.66 | 14.01 | 1,406,450 | +0.11(+0.80%) |
Mar 06, 2013 | 13.95 | 14.08 | 13.76 | 13.89 | 592,823 | +0.26(+1.93%) |
Mar 05, 2013 | 13.99 | 14.20 | 13.57 | 13.63 | 1,321,641 | -0.16(-1.14%) |
Mar 04, 2013 | 13.40 | 13.79 | 13.28 | 13.79 | 1,950,346 | +0.24(+1.75%) |
Mar 01, 2013 | 13.49 | 13.71 | 13.37 | 13.55 | 1,421,386 | +0.05(+0.39%) |
Feb 28, 2013 | 13.42 | 13.72 | 13.41 | 13.50 | 2,687,825 | +0.37(+2.85%) |
Feb 27, 2013 | 12.82 | 13.27 | 12.55 | 13.12 | 2,459,196 | +0.29(+2.25%) |
Feb 26, 2013 | 12.56 | 12.88 | 12.25 | 12.84 | 2,479,043 | -0.13(-1.01%) |
Feb 22, 2013 | 12.95 | 13.11 | 12.62 | 12.97 | 1,854,873 | +0.07(+0.51%) |
Feb 21, 2013 | 12.13 | 13.04 | 12.07 | 12.90 | 3,553,762 | +0.63(+5.14%) |
Feb 20, 2013 | 12.62 | 12.69 | 12.05 | 12.27 | 1,365,500 | -0.32(-2.51%) |
Feb 19, 2013 | 12.63 | 13.11 | 12.38 | 12.59 | 1,899,915 | +0.31(+2.52%) |
Feb 15, 2013 | 12.60 | 12.89 | 12.20 | 12.28 | 1,114,480 | -0.20(-1.58%) |
Feb 14, 2013 | 13.10 | 13.10 | 12.16 | 12.47 | 4,204,512 | -0.67(-5.10%) |
Feb 13, 2013 | 13.34 | 13.43 | 12.95 | 13.14 | 688,143 | -0.16(-1.19%) |
Feb 12, 2013 | 13.37 | 13.53 | 13.08 | 13.30 | 1,172,138 | -0.07(-0.54%) |
Feb 11, 2013 | 13.57 | 13.60 | 13.16 | 13.37 | 1,185,464 | -0.07(-0.54%) |
Feb 08, 2013 | 12.98 | 13.50 | 12.97 | 13.45 | 2,855,133 | +0.44(+3.39%) |
Feb 07, 2013 | 12.17 | 13.23 | 11.93 | 13.01 | 5,907,541 | +0.68(+5.55%) |
Feb 06, 2013 | 12.33 | 12.49 | 12.28 | 12.32 | 670,809 | -0.07(-0.53%) |
Feb 04, 2013 | 12.66 | 12.66 | 12.30 | 12.39 | 941,258 | -0.30(-2.33%) |
Feb 01, 2013 | 12.65 | 12.82 | 12.59 | 12.68 | 1,615,454 | +0.23(+1.85%) |
Jan 31, 2013 | 12.37 | 12.72 | 12.29 | 12.45 | 1,226,002 | +0.14(+1.12%) |
Jan 30, 2013 | 12.56 | 12.78 | 12.32 | 12.32 | 1,546,365 | -0.16(-1.32%) |
Jan 29, 2013 | 12.52 | 12.57 | 12.32 | 12.48 | 1,175,318 | -0.04(-0.31%) |
Jan 28, 2013 | 12.59 | 12.59 | 12.14 | 12.52 | 1,829,782 | +0.00(+0.00%) |
Jan 25, 2013 | 12.62 | 12.78 | 12.39 | 12.52 | 943,412 | +0.04(+0.32%) |
Jan 24, 2013 | 12.82 | 13.03 | 12.40 | 12.48 | 1,993,735 | -0.35(-2.71%) |
Jan 23, 2013 | 12.62 | 12.90 | 12.49 | 12.83 | 1,869,397 | +0.22(+1.72%) |
Jan 22, 2013 | 12.68 | 12.78 | 12.43 | 12.61 | 2,212,651 | +0.10(+0.79%) |
Jan 18, 2013 | 12.78 | 12.85 | 12.37 | 12.51 | 1,429,132 | -0.01(-0.05%) |
Jan 17, 2013 | 12.36 | 12.64 | 12.32 | 12.52 | 1,862,114 | +0.20(+1.60%) |
Jan 16, 2013 | 12.55 | 12.65 | 12.26 | 12.32 | 2,116,682 | -0.12(-0.95%) |
Jan 15, 2013 | 12.76 | 12.79 | 12.24 | 12.44 | 2,775,712 | -0.30(-2.37%) |
Jan 14, 2013 | 12.99 | 12.99 | 12.65 | 12.74 | 2,751,901 | -0.12(-0.92%) |
Jan 11, 2013 | 13.33 | 13.39 | 12.82 | 12.86 | 3,228,513 | -0.41(-3.12%) |
Jan 10, 2013 | 13.42 | 13.45 | 12.94 | 13.28 | 3,898,320 | -0.49(-3.53%) |
Jan 09, 2013 | 14.06 | 14.21 | 13.54 | 13.76 | 2,227,367 | +0.14(+1.06%) |
Jan 08, 2013 | 13.72 | 13.97 | 13.29 | 13.62 | 2,503,918 | -0.09(-0.62%) |
Jan 07, 2013 | 13.29 | 13.70 | 13.04 | 13.70 | 2,719,491 | +0.57(+4.35%) |
Jan 04, 2013 | 12.74 | 13.14 | 12.63 | 13.13 | 1,647,185 | +0.37(+2.88%) |
Jan 03, 2013 | 13.26 | 13.34 | 12.69 | 12.76 | 1,783,665 | -0.04(-0.31%) |
Jan 02, 2013 | 12.40 | 12.83 | 11.99 | 12.80 | 2,632,414 | +0.81(+6.74%) |
Dec 31, 2012 | 12.42 | 12.47 | 11.90 | 11.99 | 1,572,100 | -0.09(-0.71%) |
Dec 28, 2012 | 12.34 | 12.55 | 12.08 | 12.08 | 1,533,197 | -0.35(-2.85%) |
Dec 27, 2012 | 12.37 | 12.48 | 12.17 | 12.43 | 1,221,502 | +0.09(+0.75%) |
Dec 26, 2012 | 12.17 | 12.43 | 12.07 | 12.34 | 1,310,434 | +0.18(+1.46%) |
Dec 24, 2012 | 12.60 | 12.68 | 12.13 | 12.17 | 1,280,409 | -0.49(-3.84%) |
Dec 21, 2012 | 11.97 | 12.65 | 11.79 | 12.65 | 2,613,309 | +0.35(+2.89%) |
Dec 20, 2012 | 12.73 | 12.73 | 11.99 | 12.30 | 1,692,560 | -0.20(-1.58%) |
Dec 19, 2012 | 12.60 | 12.85 | 12.49 | 12.49 | 3,418,366 | -0.05(-0.37%) |
Dec 18, 2012 | 11.75 | 12.64 | 11.75 | 12.54 | 8,670,594 | +1.12(+9.84%) |
Dec 17, 2012 | 11.26 | 11.43 | 10.82 | 11.42 | 6,372,779 | +1.05(+10.15%) |
Dec 14, 2012 | 10.24 | 10.45 | 10.22 | 10.36 | 703,299 | +0.12(+1.22%) |
Dec 13, 2012 | 10.54 | 10.56 | 10.12 | 10.24 | 1,616,923 | -0.31(-2.93%) |
Dec 12, 2012 | 10.55 | 10.94 | 10.52 | 10.55 | 2,107,329 | +0.01(+0.06%) |
Dec 11, 2012 | 9.858 | 10.81 | 9.753 | 10.54 | 4,387,139 | +0.76(+7.72%) |
Dec 10, 2012 | 9.931 | 9.931 | 9.760 | 9.786 | 1,375,431 | -0.13(-1.33%) |
Dec 07, 2012 | 9.839 | 9.950 | 9.628 | 9.918 | 1,610,735 | +0.10(+1.00%) |
Dec 06, 2012 | 9.858 | 9.990 | 9.760 | 9.819 | 1,443,180 | -0.05(-0.47%) |
Dec 05, 2012 | 9.957 | 10.03 | 9.786 | 9.865 | 1,515,528 | +0.01(+0.07%) |
Dec 04, 2012 | 9.957 | 10.02 | 9.780 | 9.858 | 2,149,279 | -0.32(-3.10%) |
Nov 30, 2012 | 10.16 | 10.23 | 9.908 | 10.17 | 11,009,802 | +0.03(+0.26%) |
Nov 29, 2012 | 10.22 | 10.37 | 9.990 | 10.15 | 2,621,136 | -0.07(-0.64%) |
Nov 28, 2012 | 9.970 | 10.21 | 9.806 | 10.21 | 3,083,252 | +0.23(+2.30%) |
Nov 27, 2012 | 10.06 | 10.15 | 9.878 | 9.983 | 2,429,803 | -0.06(-0.59%) |
Nov 26, 2012 | 10.15 | 10.19 | 9.885 | 10.04 | 1,312,079 | -0.12(-1.16%) |
Nov 23, 2012 | 10.17 | 10.31 | 9.983 | 10.16 | 936,465 | -0.01(-0.06%) |
Nov 21, 2012 | 10.02 | 10.19 | 9.911 | 10.17 | 2,333,908 | +0.18(+1.78%) |
Nov 20, 2012 | 10.01 | 10.19 | 9.858 | 9.990 | 4,364,158 | -0.13(-1.30%) |
Nov 19, 2012 | 10.39 | 10.55 | 10.11 | 10.12 | 2,819,462 | -0.19(-1.85%) |
Nov 16, 2012 | 10.26 | 10.52 | 10.20 | 10.31 | 3,210,334 | +0.00(+0.00%) |
Nov 15, 2012 | 10.11 | 10.50 | 9.964 | 10.31 | 3,611,555 | +0.30(+3.02%) |
Nov 14, 2012 | 9.983 | 10.35 | 9.806 | 10.01 | 5,876,911 | +0.03(+0.33%) |
Nov 13, 2012 | 10.43 | 10.51 | 9.280 | 9.977 | 18,587,466 | -2.33(-18.91%) |
Nov 12, 2012 | 11.72 | 12.49 | 11.72 | 12.30 | 5,134,513 | +0.78(+6.79%) |
Nov 09, 2012 | 11.96 | 12.09 | 11.42 | 11.52 | 4,702,776 | -0.58(-4.83%) |
Nov 08, 2012 | 12.65 | 12.72 | 11.88 | 12.11 | 4,220,709 | -0.45(-3.56%) |
Nov 07, 2012 | 13.02 | 13.09 | 12.40 | 12.55 | 2,353,020 | -0.54(-4.12%) |
Nov 06, 2012 | 13.36 | 13.51 | 12.82 | 13.09 | 2,822,528 | -0.20(-1.53%) |
Nov 05, 2012 | 13.32 | 13.51 | 13.15 | 13.30 | 622,565 | +0.01(+0.05%) |
Nov 02, 2012 | 13.53 | 13.53 | 13.13 | 13.29 | 628,893 | -0.21(-1.56%) |
Nov 01, 2012 | 13.70 | 13.70 | 13.30 | 13.50 | 822,663 | +0.10(+0.74%) |
Oct 31, 2012 | 13.60 | 13.70 | 13.11 | 13.40 | 1,076,868 | -0.16(-1.21%) |
Oct 26, 2012 | 13.61 | 13.57 | 13.57 | 13.57 | 518,387 | -0.05(-0.39%) |
Oct 25, 2012 | 13.81 | 14.08 | 13.47 | 13.62 | 1,091,596 | -0.18(-1.33%) |
Oct 24, 2012 | 13.87 | 14.06 | 13.72 | 13.80 | 781,029 | +0.01(+0.05%) |
Oct 23, 2012 | 14.41 | 14.44 | 13.03 | 13.80 | 7,967,858 | -1.22(-8.10%) |
Oct 19, 2012 | 15.18 | 15.18 | 14.80 | 15.01 | 723,497 | -0.08(-0.52%) |
Oct 18, 2012 | 15.25 | 15.39 | 14.92 | 15.09 | 780,937 | -0.17(-1.12%) |
Oct 17, 2012 | 15.16 | 15.38 | 14.87 | 15.26 | 720,134 | +0.37(+2.47%) |
Oct 16, 2012 | 15.48 | 15.56 | 14.79 | 14.89 | 1,361,066 | -0.46(-3.00%) |
Oct 15, 2012 | 15.37 | 15.60 | 15.18 | 15.35 | 433,193 | +0.01(+0.04%) |
Oct 12, 2012 | 15.48 | 15.85 | 15.03 | 15.35 | 635,038 | -0.15(-0.98%) |
Oct 11, 2012 | 15.50 | 15.77 | 15.38 | 15.50 | 1,256,500 | +0.12(+0.77%) |
Oct 10, 2012 | 15.35 | 15.52 | 15.29 | 15.38 | 769,272 | +0.07(+0.47%) |
Oct 09, 2012 | 15.38 | 15.38 | 15.04 | 15.31 | 1,192,842 | +0.02(+0.13%) |
Oct 08, 2012 | 15.04 | 15.42 | 15.04 | 15.29 | 620,536 | +0.22(+1.48%) |
Oct 05, 2012 | 14.71 | 15.19 | 14.68 | 15.06 | 1,425,305 | +0.38(+2.60%) |
Oct 04, 2012 | 14.93 | 15.05 | 14.56 | 14.68 | 769,986 | -0.12(-0.84%) |
Oct 03, 2012 | 15.08 | 15.14 | 14.52 | 14.81 | 1,405,823 | -0.25(-1.66%) |
Oct 02, 2012 | 15.03 | 15.28 | 14.98 | 15.06 | 2,008,648 | +0.01(+0.04%) |
Oct 01, 2012 | 14.97 | 15.24 | 14.93 | 15.05 | 1,354,053 | +0.16(+1.10%) |
Sep 28, 2012 | 15.37 | 15.53 | 14.85 | 14.89 | 2,019,241 | -0.56(-3.62%) |
Sep 27, 2012 | 15.64 | 15.75 | 15.33 | 15.44 | 2,243,200 | -0.07(-0.42%) |
Sep 26, 2012 | 16.29 | 16.43 | 15.34 | 15.51 | 4,486,906 | -0.79(-4.84%) |
Sep 25, 2012 | 17.24 | 17.32 | 16.27 | 16.30 | 2,903,394 | -0.84(-4.91%) |
Sep 24, 2012 | 17.71 | 17.75 | 17.02 | 17.14 | 2,273,254 | -0.57(-3.23%) |
Sep 21, 2012 | 17.75 | 17.88 | 17.52 | 17.71 | 1,881,046 | -0.21(-1.17%) |
Sep 20, 2012 | 17.28 | 18.03 | 17.14 | 17.92 | 1,829,729 | +0.54(+3.10%) |
Sep 19, 2012 | 17.08 | 17.76 | 16.94 | 17.38 | 1,878,895 | +0.35(+2.08%) |
Sep 18, 2012 | 16.71 | 17.09 | 16.71 | 17.03 | 3,988,515 | +0.32(+1.93%) |
Sep 17, 2012 | 17.04 | 17.14 | 16.69 | 16.71 | 1,120,266 | -0.32(-1.89%) |
Sep 14, 2012 | 17.01 | 17.25 | 16.94 | 17.03 | 1,481,845 | +0.11(+0.62%) |
Sep 13, 2012 | 16.66 | 16.96 | 16.43 | 16.92 | 2,046,285 | +0.30(+1.78%) |
Sep 12, 2012 | 16.64 | 16.79 | 16.48 | 16.63 | 1,059,761 | +0.01(+0.04%) |
Sep 11, 2012 | 17.04 | 17.12 | 16.37 | 16.62 | 1,991,532 | -0.37(-2.17%) |
Sep 10, 2012 | 16.98 | 17.09 | 16.94 | 16.99 | 1,054,801 | -0.05(-0.27%) |
Sep 07, 2012 | 17.04 | 17.16 | 16.89 | 17.04 | 881,265 | +0.07(+0.39%) |
Sep 06, 2012 | 17.11 | 17.14 | 16.78 | 16.97 | 1,165,156 | -0.10(-0.58%) |
Sep 05, 2012 | 17.01 | 17.08 | 16.85 | 17.07 | 1,151,590 | +0.02(+0.12%) |
Sep 04, 2012 | 16.96 | 17.15 | 16.66 | 17.05 | 1,194,134 | +0.10(+0.58%) |
Aug 31, 2012 | 17.09 | 17.42 | 16.53 | 16.95 | 4,926,303 | -0.14(-0.85%) |
Aug 30, 2012 | 17.71 | 17.75 | 16.96 | 17.09 | 1,605,913 | -0.57(-3.24%) |
Aug 29, 2012 | 17.68 | 17.80 | 17.55 | 17.67 | 1,616,933 | +0.10(+0.56%) |
Aug 27, 2012 | 17.59 | 17.71 | 17.44 | 17.57 | 1,090,640 | -0.01(-0.04%) |
Aug 24, 2012 | 17.65 | 17.80 | 17.51 | 17.57 | 1,084,048 | -0.04(-0.22%) |
Aug 23, 2012 | 17.75 | 17.91 | 17.49 | 17.61 | 893,971 | -0.14(-0.81%) |
Aug 22, 2012 | 17.41 | 17.87 | 17.39 | 17.76 | 1,288,008 | +0.36(+2.08%) |
Aug 21, 2012 | 17.09 | 17.63 | 17.05 | 17.40 | 3,242,747 | +0.58(+3.44%) |
Aug 20, 2012 | 16.81 | 16.91 | 16.60 | 16.82 | 1,146,338 | +0.01(+0.08%) |
Aug 17, 2012 | 16.56 | 16.91 | 16.44 | 16.81 | 1,703,235 | +0.21(+1.27%) |
Aug 16, 2012 | 16.43 | 16.83 | 16.10 | 16.60 | 2,010,877 | +0.23(+1.41%) |
Aug 15, 2012 | 14.87 | 16.73 | 14.87 | 16.37 | 6,631,081 | +1.50(+10.08%) |
Aug 14, 2012 | 14.62 | 15.05 | 14.45 | 14.87 | 1,137,476 | +0.33(+2.26%) |
Aug 13, 2012 | 14.68 | 14.72 | 14.47 | 14.54 | 1,292,013 | -0.07(-0.45%) |
Aug 10, 2012 | 14.75 | 14.75 | 14.51 | 14.60 | 2,487,005 | -0.16(-1.11%) |
Aug 09, 2012 | 15.04 | 15.12 | 14.63 | 14.77 | 1,641,966 | -0.32(-2.09%) |
Aug 08, 2012 | 15.42 | 15.42 | 14.95 | 15.08 | 618,779 | -0.41(-2.67%) |
Aug 07, 2012 | 15.77 | 16.02 | 15.12 | 15.50 | 614,821 | -0.11(-0.67%) |
Aug 06, 2012 | 16.09 | 16.79 | 15.52 | 15.60 | 239,451 | -0.37(-2.34%) |
Aug 03, 2012 | 16.64 | 16.80 | 15.72 | 15.98 | 710,178 | +0.18(+1.12%) |
Aug 02, 2012 | 15.97 | 15.97 | 15.62 | 15.80 | 861,268 | -0.12(-0.78%) |