Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.75 | 32.09 | 31.52 | 32.04 | 16,297 | -0.46(-1.42%) |
Jul 30, 2013 | 31.91 | 33.75 | 31.90 | 32.50 | 32,190 | +0.76(+2.39%) |
Jul 29, 2013 | 31.90 | 32.09 | 31.50 | 31.74 | 15,321 | -1.02(-3.11%) |
Jul 26, 2013 | 33.26 | 33.40 | 32.38 | 32.76 | 17,117 | -0.65(-1.95%) |
Jul 25, 2013 | 33.80 | 33.80 | 33.26 | 33.41 | 49,312 | -1.28(-3.69%) |
Jul 24, 2013 | 34.89 | 35.02 | 34.61 | 34.69 | 101,819 | +0.14(+0.41%) |
Jul 23, 2013 | 34.35 | 34.55 | 34.02 | 34.55 | 41,269 | +1.65(+5.02%) |
Jul 22, 2013 | 32.48 | 32.90 | 32.51 | 32.90 | 37,447 | +0.39(+1.20%) |
Jul 19, 2013 | 32.25 | 32.51 | 32.25 | 32.51 | 31,188 | +0.06(+0.18%) |
Jul 18, 2013 | 32.00 | 32.55 | 31.91 | 32.45 | 21,229 | +1.10(+3.51%) |
Jul 17, 2013 | 31.28 | 31.43 | 31.15 | 31.35 | 164,063 | +1.65(+5.56%) |
Jul 16, 2013 | 29.55 | 29.74 | 29.45 | 29.70 | 33,876 | +0.59(+2.03%) |
Jul 15, 2013 | 29.25 | 29.25 | 29.01 | 29.11 | 6,114 | +0.16(+0.55%) |
Jul 12, 2013 | 29.11 | 29.11 | 28.80 | 28.95 | 7,160 | +0.10(+0.35%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.65 | 28.85 | 8,555 | +0.36(+1.26%) |
Jul 10, 2013 | 28.35 | 28.57 | 28.33 | 28.49 | 17,640 | +0.29(+1.03%) |
Jul 09, 2013 | 28.53 | 28.35 | 28.20 | 28.20 | 9,785 | -0.15(-0.53%) |
Jul 08, 2013 | 28.35 | 28.59 | 28.12 | 28.35 | 35,068 | -0.83(-2.84%) |
Jul 05, 2013 | 29.40 | 29.46 | 28.95 | 29.18 | 16,028 | +0.06(+0.21%) |
Jul 03, 2013 | 28.94 | 29.20 | 28.63 | 29.12 | 21,534 | -0.23(-0.78%) |
Jul 02, 2013 | 29.64 | 29.64 | 29.14 | 29.35 | 19,899 | +0.20(+0.69%) |
Jul 01, 2013 | 29.39 | 29.39 | 29.05 | 29.15 | 17,090 | +0.08(+0.28%) |
Jun 28, 2013 | 29.08 | 29.25 | 28.89 | 29.07 | 16,208 | +0.90(+3.19%) |
Jun 26, 2013 | 27.98 | 28.25 | 27.90 | 28.17 | 11,691 | -0.16(-0.56%) |
Jun 25, 2013 | 27.75 | 28.33 | 27.75 | 28.33 | 21,895 | -0.22(-0.77%) |
Jun 24, 2013 | 28.51 | 28.75 | 28.21 | 28.55 | 15,914 | -0.11(-0.38%) |
Jun 21, 2013 | 28.68 | 28.77 | 28.27 | 28.66 | 14,802 | +0.90(+3.24%) |
Jun 20, 2013 | 27.84 | 27.99 | 27.46 | 27.76 | 17,085 | -0.33(-1.17%) |
Jun 19, 2013 | 28.76 | 28.76 | 28.09 | 28.09 | 18,497 | +0.24(+0.86%) |
Jun 18, 2013 | 27.65 | 27.98 | 27.27 | 27.85 | 12,458 | +0.46(+1.68%) |
Jun 17, 2013 | 27.73 | 27.94 | 27.39 | 27.39 | 14,344 | +1.04(+3.95%) |
Jun 14, 2013 | 26.71 | 26.73 | 26.26 | 26.35 | 6,505 | -0.73(-2.70%) |
Jun 13, 2013 | 26.20 | 27.11 | 26.20 | 27.08 | 16,373 | -0.89(-3.18%) |
Jun 12, 2013 | 28.29 | 28.44 | 27.90 | 27.97 | 6,339 | +0.02(+0.07%) |
Jun 11, 2013 | 27.74 | 28.10 | 27.66 | 27.95 | 23,061 | +0.18(+0.65%) |
Jun 10, 2013 | 28.06 | 28.20 | 27.76 | 27.77 | 39,243 | +1.47(+5.59%) |
Jun 07, 2013 | 26.71 | 26.84 | 26.00 | 26.30 | 64,818 | +0.44(+1.70%) |
Jun 06, 2013 | 25.51 | 25.86 | 25.50 | 25.86 | 28,904 | +0.09(+0.33%) |
Jun 05, 2013 | 25.81 | 25.83 | 25.60 | 25.77 | 22,819 | -0.01(-0.02%) |
Jun 04, 2013 | 25.73 | 25.94 | 25.55 | 25.78 | 19,802 | +1.11(+4.50%) |
Jun 03, 2013 | 24.70 | 24.71 | 24.27 | 24.67 | 12,048 | -0.89(-3.48%) |
May 31, 2013 | 25.20 | 25.61 | 25.20 | 25.56 | 7,348 | +0.06(+0.24%) |
May 30, 2013 | 25.80 | 25.80 | 25.11 | 25.50 | 17,843 | -0.56(-2.15%) |
May 29, 2013 | 25.70 | 26.50 | 25.70 | 26.06 | 39,052 | +0.33(+1.28%) |
May 28, 2013 | 25.78 | 25.85 | 25.70 | 25.73 | 22,011 | -0.29(-1.11%) |
May 24, 2013 | 26.04 | 26.24 | 25.83 | 26.02 | 12,171 | -0.38(-1.44%) |
May 23, 2013 | 25.73 | 26.45 | 25.62 | 26.40 | 24,047 | -1.18(-4.28%) |
May 22, 2013 | 28.01 | 28.07 | 27.58 | 27.58 | 46,332 | -0.86(-3.02%) |
May 21, 2013 | 28.72 | 28.72 | 28.41 | 28.44 | 15,769 | -1.00(-3.40%) |
May 20, 2013 | 29.74 | 29.74 | 29.41 | 29.44 | 20,440 | +0.80(+2.79%) |
May 17, 2013 | 28.42 | 28.68 | 28.37 | 28.64 | 19,924 | +0.34(+1.20%) |
May 16, 2013 | 28.64 | 28.64 | 28.23 | 28.30 | 10,697 | -0.53(-1.84%) |
May 15, 2013 | 29.03 | 29.15 | 28.80 | 28.83 | 16,290 | +1.42(+5.18%) |
May 13, 2013 | 27.40 | 27.50 | 27.35 | 27.41 | 19,215 | -0.02(-0.07%) |
May 10, 2013 | 27.48 | 27.48 | 27.40 | 27.43 | 51,508 | +0.89(+3.35%) |
May 09, 2013 | 26.35 | 26.56 | 26.35 | 26.54 | 41,936 | +1.51(+6.03%) |
May 08, 2013 | 24.95 | 25.16 | 24.95 | 25.03 | 25,842 | +0.37(+1.50%) |
May 07, 2013 | 24.25 | 24.66 | 24.25 | 24.66 | 190,647 | +0.19(+0.78%) |
May 06, 2013 | 24.49 | 24.50 | 24.40 | 24.47 | 8,092 | -0.04(-0.16%) |
May 03, 2013 | 24.50 | 24.59 | 24.47 | 24.51 | 108,345 | +0.11(+0.45%) |
May 02, 2013 | 24.43 | 24.66 | 24.30 | 24.40 | 11,694 | +0.19(+0.78%) |
May 01, 2013 | 24.46 | 24.46 | 24.21 | 24.21 | 10,577 | -0.69(-2.77%) |
Apr 30, 2013 | 24.79 | 24.90 | 24.22 | 24.90 | 19,309 | +0.62(+2.55%) |
Apr 29, 2013 | 24.04 | 24.31 | 24.04 | 24.28 | 19,167 | +0.24(+1.00%) |
Apr 26, 2013 | 23.97 | 24.12 | 24.04 | 24.04 | 6,263 | -0.05(-0.21%) |
Apr 25, 2013 | 23.91 | 24.11 | 23.91 | 24.09 | 22,434 | +0.83(+3.57%) |
Apr 24, 2013 | 23.18 | 23.27 | 23.16 | 23.26 | 11,695 | +0.72(+3.19%) |
Apr 23, 2013 | 22.36 | 22.60 | 22.35 | 22.54 | 28,014 | +0.29(+1.30%) |
Apr 22, 2013 | 22.03 | 22.39 | 22.03 | 22.25 | 24,365 | -0.10(-0.45%) |
Apr 19, 2013 | 22.04 | 22.40 | 22.04 | 22.35 | 63,684 | +0.25(+1.13%) |
Apr 18, 2013 | 22.00 | 22.26 | 22.00 | 22.10 | 56,144 | +0.02(+0.09%) |
Apr 17, 2013 | 22.09 | 22.28 | 21.92 | 22.08 | 1,080,456 | -0.06(-0.27%) |
Apr 16, 2013 | 22.30 | 22.30 | 22.00 | 22.14 | 1,149,661 | +0.65(+3.02%) |
Apr 15, 2013 | 23.80 | 23.80 | 21.20 | 21.49 | 202,951 | -2.15(-9.09%) |
Apr 12, 2013 | 23.78 | 23.78 | 23.55 | 23.64 | 22,011 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 30,082 | +0.30(+1.28%) |
Apr 10, 2013 | 23.46 | 23.63 | 23.45 | 23.48 | 35,170 | -0.84(-3.45%) |
Apr 09, 2013 | 24.20 | 24.55 | 24.17 | 24.32 | 20,572 | -0.06(-0.25%) |
Apr 08, 2013 | 23.98 | 24.38 | 23.98 | 24.38 | 53,210 | +0.18(+0.72%) |
Apr 05, 2013 | 24.05 | 24.20 | 23.95 | 24.20 | 59,754 | +0.21(+0.90%) |
Apr 04, 2013 | 23.89 | 24.05 | 23.81 | 23.99 | 35,769 | +0.15(+0.63%) |
Apr 03, 2013 | 23.86 | 24.02 | 23.75 | 23.84 | 62,902 | +0.73(+3.16%) |
Apr 02, 2013 | 22.96 | 23.11 | 22.92 | 23.11 | 38,003 | +0.67(+2.99%) |
Apr 01, 2013 | 22.58 | 22.75 | 22.40 | 22.44 | 34,998 | -0.36(-1.58%) |
Mar 28, 2013 | 22.87 | 22.99 | 22.80 | 22.80 | 77,243 | +0.36(+1.60%) |
Mar 27, 2013 | 22.42 | 22.44 | 21.67 | 22.44 | 183,659 | +1.48(+7.06%) |
Mar 26, 2013 | 20.92 | 21.05 | 20.90 | 20.96 | 57,562 | +0.47(+2.29%) |
Mar 25, 2013 | 20.38 | 20.57 | 20.38 | 20.49 | 49,236 | +0.53(+2.66%) |
Mar 22, 2013 | 19.82 | 20.00 | 19.82 | 19.96 | 12,427 | -0.09(-0.47%) |
Mar 21, 2013 | 19.96 | 20.13 | 19.96 | 20.05 | 31,906 | +0.75(+3.91%) |
Mar 20, 2013 | 19.45 | 19.45 | 19.21 | 19.30 | 13,893 | +0.06(+0.31%) |
Mar 19, 2013 | 19.10 | 19.28 | 19.10 | 19.24 | 11,257 | +0.00(+0.00%) |
Mar 18, 2013 | 19.07 | 19.36 | 19.07 | 19.24 | 17,506 | -0.37(-1.89%) |
Mar 15, 2013 | 19.67 | 19.69 | 19.60 | 19.61 | 24,619 | -0.10(-0.51%) |
Mar 14, 2013 | 19.84 | 19.84 | 19.59 | 19.71 | 17,622 | -0.05(-0.25%) |
Mar 13, 2013 | 19.72 | 19.76 | 19.60 | 19.76 | 10,032 | +0.26(+1.33%) |
Mar 12, 2013 | 19.57 | 19.68 | 19.50 | 19.50 | 25,717 | +0.16(+0.83%) |
Mar 11, 2013 | 19.64 | 19.64 | 19.33 | 19.34 | 528,718 | -0.41(-2.08%) |
Mar 08, 2013 | 19.89 | 19.89 | 19.63 | 19.75 | 35,433 | +0.16(+0.82%) |
Mar 07, 2013 | 19.62 | 19.62 | 19.39 | 19.59 | 79,891 | -0.41(-2.05%) |
Mar 06, 2013 | 19.86 | 20.10 | 19.86 | 20.00 | 55,561 | +1.00(+5.26%) |
Mar 05, 2013 | 18.80 | 19.07 | 18.80 | 19.00 | 53,126 | +0.16(+0.85%) |
Mar 04, 2013 | 18.78 | 18.84 | 18.64 | 18.84 | 24,477 | +0.63(+3.46%) |
Mar 01, 2013 | 18.14 | 18.29 | 18.11 | 18.21 | 33,691 | -0.29(-1.57%) |
Feb 28, 2013 | 18.46 | 18.59 | 18.46 | 18.50 | 29,621 | +0.24(+1.31%) |
Feb 27, 2013 | 18.20 | 18.26 | 18.20 | 18.26 | 27,435 | -0.24(-1.30%) |
Feb 26, 2013 | 18.54 | 18.64 | 18.46 | 18.50 | 95,408 | +0.34(+1.87%) |
Feb 22, 2013 | 17.95 | 18.21 | 17.95 | 18.16 | 150,245 | +0.49(+2.80%) |
Feb 21, 2013 | 17.81 | 17.81 | 17.60 | 17.67 | 28,915 | -0.36(-2.02%) |
Feb 20, 2013 | 18.14 | 18.20 | 18.03 | 18.03 | 13,348 | -0.24(-1.31%) |
Feb 19, 2013 | 18.35 | 18.35 | 18.20 | 18.27 | 21,851 | -0.24(-1.30%) |
Feb 15, 2013 | 18.50 | 18.54 | 18.42 | 18.51 | 155,460 | -0.04(-0.22%) |
Feb 14, 2013 | 18.60 | 18.60 | 18.44 | 18.55 | 22,284 | -0.01(-0.05%) |
Feb 13, 2013 | 18.78 | 18.78 | 18.55 | 18.56 | 226,572 | -0.38(-2.01%) |
Feb 12, 2013 | 18.76 | 19.00 | 18.76 | 18.94 | 15,648 | +0.61(+3.33%) |
Feb 11, 2013 | 18.24 | 18.40 | 18.24 | 18.33 | 58,831 | +0.08(+0.44%) |
Feb 08, 2013 | 18.26 | 18.26 | 18.16 | 18.25 | 15,330 | -0.23(-1.24%) |
Feb 07, 2013 | 18.50 | 18.51 | 18.41 | 18.48 | 91,907 | -0.32(-1.70%) |
Feb 06, 2013 | 18.67 | 18.80 | 18.62 | 18.80 | 18,108 | +0.24(+1.29%) |
Feb 04, 2013 | 18.50 | 18.62 | 18.50 | 18.56 | 19,805 | -0.20(-1.08%) |
Feb 01, 2013 | 18.78 | 18.80 | 18.59 | 18.76 | 82,840 | +0.76(+4.23%) |
Jan 31, 2013 | 18.10 | 18.10 | 17.85 | 18.00 | 27,988 | +0.62(+3.57%) |
Jan 30, 2013 | 17.30 | 17.46 | 17.30 | 17.38 | 17,624 | +0.24(+1.41%) |
Jan 29, 2013 | 16.89 | 17.22 | 16.81 | 17.14 | 134,772 | +0.46(+2.75%) |
Jan 28, 2013 | 16.65 | 16.70 | 16.62 | 16.68 | 28,393 | +0.03(+0.18%) |
Jan 25, 2013 | 16.60 | 16.80 | 16.60 | 16.65 | 12,189 | +0.07(+0.42%) |
Jan 24, 2013 | 16.67 | 16.67 | 16.55 | 16.58 | 49,859 | -0.07(-0.43%) |
Jan 23, 2013 | 16.75 | 16.75 | 16.55 | 16.65 | 29,871 | +0.05(+0.31%) |
Jan 22, 2013 | 16.55 | 16.64 | 16.53 | 16.60 | 59,126 | -0.21(-1.25%) |
Jan 18, 2013 | 16.73 | 16.86 | 16.72 | 16.81 | 15,590 | -0.25(-1.47%) |
Jan 17, 2013 | 16.70 | 17.10 | 16.66 | 17.06 | 81,204 | +0.41(+2.46%) |
Jan 16, 2013 | 16.67 | 16.67 | 16.55 | 16.65 | 45,963 | -0.43(-2.52%) |
Jan 15, 2013 | 16.91 | 17.12 | 16.91 | 17.08 | 17,229 | -0.02(-0.12%) |
Jan 14, 2013 | 16.98 | 17.12 | 16.98 | 17.10 | 18,811 | +0.05(+0.29%) |
Jan 12, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | +0.00(+0.00%) |
Jan 11, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | -0.25(-1.45%) |
Jan 10, 2013 | 17.41 | 17.41 | 17.21 | 17.30 | 23,358 | -0.11(-0.63%) |
Jan 09, 2013 | 17.42 | 17.42 | 17.31 | 17.41 | 27,497 | -0.35(-1.97%) |
Jan 08, 2013 | 17.62 | 17.77 | 17.61 | 17.76 | 24,231 | +0.30(+1.72%) |
Jan 07, 2013 | 17.39 | 17.53 | 17.39 | 17.46 | 74,015 | -0.40(-2.24%) |
Jan 04, 2013 | 17.82 | 17.88 | 17.77 | 17.86 | 59,218 | -0.62(-3.35%) |
Jan 03, 2013 | 18.32 | 18.54 | 18.32 | 18.48 | 34,573 | -0.01(-0.05%) |
Jan 02, 2013 | 18.44 | 18.50 | 18.15 | 18.49 | 49,893 | +0.34(+1.87%) |
Dec 31, 2012 | 18.08 | 18.22 | 18.08 | 18.15 | 17,154 | +0.04(+0.22%) |
Dec 28, 2012 | 18.02 | 18.18 | 18.02 | 18.11 | 21,843 | -0.25(-1.36%) |
Dec 27, 2012 | 18.32 | 18.46 | 18.29 | 18.36 | 31,045 | -0.04(-0.22%) |
Dec 26, 2012 | 18.22 | 18.57 | 18.22 | 18.40 | 29,158 | +0.31(+1.71%) |
Dec 24, 2012 | 17.83 | 18.11 | 17.83 | 18.09 | 11,044 | -0.04(-0.22%) |
Dec 21, 2012 | 17.84 | 18.14 | 17.84 | 18.13 | 41,204 | +0.30(+1.68%) |
Dec 20, 2012 | 17.71 | 17.85 | 17.71 | 17.83 | 21,195 | -0.54(-2.94%) |
Dec 19, 2012 | 18.29 | 18.50 | 18.29 | 18.37 | 35,411 | -0.38(-2.03%) |
Dec 18, 2012 | 18.52 | 18.77 | 18.52 | 18.75 | 61,820 | +1.00(+5.63%) |
Dec 17, 2012 | 17.70 | 17.80 | 17.67 | 17.75 | 51,342 | +0.33(+1.89%) |
Dec 14, 2012 | 17.35 | 17.55 | 17.35 | 17.42 | 27,193 | -0.49(-2.74%) |
Dec 13, 2012 | 18.15 | 18.15 | 17.87 | 17.91 | 15,940 | -0.20(-1.10%) |
Dec 12, 2012 | 18.04 | 18.15 | 18.04 | 18.11 | 29,946 | +0.08(+0.44%) |
Dec 11, 2012 | 18.05 | 18.21 | 18.02 | 18.03 | 36,891 | -0.06(-0.33%) |
Dec 10, 2012 | 18.22 | 18.22 | 18.08 | 18.09 | 19,957 | -0.12(-0.66%) |
Dec 07, 2012 | 18.10 | 18.21 | 18.10 | 18.21 | 9,951 | -0.32(-1.73%) |
Dec 06, 2012 | 18.53 | 18.61 | 18.49 | 18.53 | 25,110 | +0.34(+1.87%) |
Dec 05, 2012 | 18.16 | 18.29 | 18.13 | 18.19 | 88,670 | -0.02(-0.11%) |
Dec 04, 2012 | 18.22 | 18.30 | 18.21 | 18.21 | 80,440 | -0.61(-3.24%) |
Nov 30, 2012 | 18.83 | 18.85 | 18.67 | 18.82 | 17,549 | -0.58(-2.99%) |
Nov 29, 2012 | 19.21 | 19.45 | 19.21 | 19.40 | 58,715 | +0.15(+0.78%) |
Nov 28, 2012 | 19.37 | 19.37 | 19.12 | 19.25 | 12,682 | -0.09(-0.47%) |
Nov 27, 2012 | 19.35 | 19.40 | 19.29 | 19.34 | 20,693 | +0.66(+3.53%) |
Nov 26, 2012 | 19.09 | 19.09 | 18.66 | 18.68 | 18,356 | -0.32(-1.68%) |
Nov 24, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.00(+0.00%) |
Nov 23, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.59(+3.20%) |
Nov 21, 2012 | 18.07 | 18.46 | 18.07 | 18.41 | 68,057 | +0.62(+3.49%) |
Nov 20, 2012 | 17.66 | 17.80 | 17.65 | 17.79 | 16,167 | +0.19(+1.08%) |
Nov 19, 2012 | 17.40 | 17.66 | 17.40 | 17.60 | 16,237 | +0.48(+2.80%) |
Nov 16, 2012 | 17.06 | 17.27 | 17.06 | 17.12 | 16,567 | +0.32(+1.90%) |
Nov 15, 2012 | 16.55 | 16.84 | 16.55 | 16.80 | 16,025 | -0.20(-1.18%) |
Nov 14, 2012 | 17.03 | 17.19 | 17.00 | 17.00 | 34,852 | -0.03(-0.18%) |
Nov 13, 2012 | 17.00 | 17.28 | 17.00 | 17.03 | 13,388 | -0.42(-2.41%) |
Nov 12, 2012 | 17.22 | 17.64 | 17.22 | 17.45 | 98,687 | -0.01(-0.06%) |
Nov 09, 2012 | 17.10 | 17.46 | 17.10 | 17.46 | 14,345 | +0.09(+0.52%) |
Nov 08, 2012 | 17.17 | 17.40 | 17.17 | 17.37 | 47,854 | +0.31(+1.82%) |
Nov 07, 2012 | 17.10 | 17.45 | 17.00 | 17.06 | 32,741 | +0.36(+2.16%) |
Nov 06, 2012 | 16.58 | 16.82 | 16.51 | 16.70 | 65,228 | +0.19(+1.15%) |
Nov 05, 2012 | 16.36 | 16.83 | 16.36 | 16.51 | 120,242 | -0.16(-0.96%) |
Nov 02, 2012 | 16.68 | 16.78 | 16.60 | 16.67 | 163,768 | +0.22(+1.34%) |
Nov 01, 2012 | 16.47 | 16.47 | 16.15 | 16.45 | 13,926 | +0.61(+3.85%) |
Oct 31, 2012 | 16.06 | 16.06 | 15.57 | 15.84 | 106,559 | -0.36(-2.22%) |
Oct 26, 2012 | 16.20 | 16.20 | 16.20 | 0 | +0.31(+1.95%) | |
Oct 25, 2012 | 16.18 | 16.18 | 15.89 | 15.89 | 38,121 | -0.19(-1.18%) |
Oct 24, 2012 | 16.12 | 16.12 | 15.98 | 16.08 | 10,478 | +0.11(+0.69%) |
Oct 23, 2012 | 16.35 | 16.35 | 15.92 | 15.97 | 28,316 | -0.03(-0.19%) |
Oct 19, 2012 | 16.33 | 16.33 | 15.75 | 16.00 | 42,353 | -0.32(-1.96%) |
Oct 18, 2012 | 16.62 | 16.63 | 16.30 | 16.32 | 311,697 | -0.52(-3.09%) |
Oct 17, 2012 | 16.69 | 16.92 | 16.55 | 16.84 | 188,317 | +1.02(+6.41%) |
Oct 16, 2012 | 15.55 | 16.05 | 15.55 | 15.82 | 624,888 | +1.09(+7.43%) |
Oct 15, 2012 | 14.90 | 15.13 | 14.56 | 14.73 | 616,833 | -0.77(-4.97%) |
Oct 12, 2012 | 15.10 | 15.90 | 15.10 | 15.50 | 479,897 | -1.45(-8.55%) |
Oct 11, 2012 | 17.95 | 17.95 | 16.80 | 16.95 | 394,564 | -1.53(-8.28%) |
Oct 10, 2012 | 18.59 | 18.66 | 18.47 | 18.48 | 82,575 | -0.56(-2.94%) |
Oct 09, 2012 | 19.13 | 19.26 | 19.03 | 19.04 | 17,522 | -0.31(-1.60%) |
Oct 08, 2012 | 19.31 | 19.45 | 19.29 | 19.35 | 16,257 | -0.02(-0.10%) |
Oct 06, 2012 | 19.60 | 19.72 | 19.20 | 19.37 | 24,295 | +0.00(+0.00%) |
Oct 05, 2012 | 19.60 | 19.72 | 19.20 | 19.37 | 24,295 | -0.59(-2.96%) |
Oct 04, 2012 | 20.16 | 20.16 | 19.94 | 19.96 | 19,384 | -0.52(-2.54%) |
Oct 03, 2012 | 20.31 | 20.50 | 20.31 | 20.48 | 33,520 | +0.14(+0.69%) |
Oct 02, 2012 | 20.20 | 20.45 | 20.20 | 20.34 | 19,344 | +0.44(+2.21%) |
Oct 01, 2012 | 20.15 | 20.15 | 19.86 | 19.90 | 23,036 | -0.34(-1.68%) |
Sep 28, 2012 | 20.10 | 20.25 | 20.09 | 20.24 | 48,462 | +0.30(+1.50%) |
Sep 27, 2012 | 19.97 | 20.04 | 19.89 | 19.94 | 60,202 | +0.17(+0.86%) |
Sep 26, 2012 | 19.65 | 19.91 | 19.65 | 19.77 | 14,604 | -0.13(-0.65%) |
Sep 25, 2012 | 20.47 | 20.47 | 19.90 | 19.90 | 41,870 | -0.36(-1.78%) |
Sep 24, 2012 | 20.21 | 20.47 | 20.21 | 20.26 | 18,329 | -0.04(-0.20%) |
Sep 21, 2012 | 20.00 | 20.30 | 20.00 | 20.30 | 437,308 | +0.22(+1.10%) |
Sep 20, 2012 | 20.16 | 20.43 | 20.06 | 20.08 | 141,446 | -0.56(-2.71%) |
Sep 19, 2012 | 20.45 | 20.66 | 20.42 | 20.64 | 196,579 | -0.46(-2.18%) |
Sep 18, 2012 | 20.99 | 21.14 | 20.99 | 21.10 | 17,930 | +0.20(+0.96%) |
Sep 17, 2012 | 20.75 | 20.96 | 20.75 | 20.90 | 18,166 | -0.14(-0.67%) |
Sep 14, 2012 | 20.79 | 21.21 | 20.79 | 21.04 | 16,620 | -0.13(-0.61%) |
Sep 13, 2012 | 21.22 | 21.27 | 20.87 | 21.17 | 29,291 | +0.21(+1.00%) |
Sep 12, 2012 | 20.92 | 21.21 | 20.92 | 20.96 | 21,195 | -0.03(-0.14%) |
Sep 11, 2012 | 20.85 | 21.00 | 20.85 | 20.99 | 18,593 | +0.19(+0.91%) |
Sep 10, 2012 | 20.75 | 20.95 | 20.75 | 20.80 | 10,628 | +0.29(+1.41%) |
Sep 07, 2012 | 20.58 | 20.58 | 20.48 | 20.51 | 22,257 | -0.07(-0.34%) |
Sep 06, 2012 | 20.33 | 20.62 | 20.33 | 20.58 | 29,975 | +0.61(+3.05%) |
Sep 05, 2012 | 20.06 | 20.06 | 19.88 | 19.97 | 12,225 | +0.30(+1.53%) |
Sep 04, 2012 | 19.60 | 19.75 | 19.55 | 19.67 | 166,019 | -0.68(-3.34%) |
Aug 31, 2012 | 20.23 | 20.48 | 20.20 | 20.35 | 21,409 | +0.10(+0.49%) |
Aug 30, 2012 | 20.35 | 20.38 | 20.18 | 20.25 | 36,577 | +0.12(+0.60%) |
Aug 29, 2012 | 19.89 | 20.25 | 19.89 | 20.13 | 34,972 | +0.13(+0.65%) |
Aug 27, 2012 | 19.87 | 20.11 | 19.87 | 20.00 | 35,858 | -0.02(-0.10%) |
Aug 24, 2012 | 19.83 | 20.30 | 19.83 | 20.02 | 20,036 | -0.08(-0.40%) |
Aug 23, 2012 | 20.03 | 20.19 | 20.03 | 20.10 | 21,564 | -0.02(-0.10%) |
Aug 22, 2012 | 19.98 | 20.21 | 19.98 | 20.12 | 24,361 | +0.06(+0.30%) |
Aug 21, 2012 | 19.87 | 20.19 | 19.87 | 20.06 | 36,868 | +0.30(+1.52%) |
Aug 20, 2012 | 19.80 | 19.80 | 19.69 | 19.76 | 9,465 | +0.05(+0.25%) |
Aug 17, 2012 | 19.71 | 19.75 | 19.68 | 19.71 | 106,610 | -0.54(-2.67%) |
Aug 16, 2012 | 20.54 | 20.54 | 20.22 | 20.25 | 21,770 | -0.26(-1.27%) |
Aug 15, 2012 | 20.38 | 20.73 | 20.38 | 20.51 | 29,161 | +0.24(+1.18%) |
Aug 14, 2012 | 20.25 | 20.55 | 20.25 | 20.27 | 16,550 | +0.28(+1.40%) |
Aug 13, 2012 | 19.97 | 20.10 | 19.97 | 19.99 | 19,919 | +0.05(+0.25%) |
Aug 11, 2012 | 19.84 | 20.06 | 19.84 | 19.94 | 29,741 | +0.00(+0.00%) |
Aug 10, 2012 | 19.84 | 20.06 | 19.84 | 19.94 | 29,741 | -0.22(-1.09%) |
Aug 09, 2012 | 20.03 | 20.25 | 20.03 | 20.16 | 14,553 | +0.31(+1.56%) |
Aug 08, 2012 | 20.08 | 20.08 | 19.78 | 19.85 | 20,339 | -0.30(-1.49%) |
Aug 07, 2012 | 20.01 | 20.21 | 20.01 | 20.15 | 39,849 | +0.15(+0.75%) |
Aug 06, 2012 | 19.85 | 20.15 | 19.85 | 20.00 | 17,113 | -0.03(-0.15%) |
Aug 03, 2012 | 19.68 | 20.10 | 19.68 | 20.03 | 90,431 | -0.12(-0.60%) |
Aug 02, 2012 | 20.20 | 20.36 | 19.91 | 20.15 | 622,311 | -0.15(-0.74%) |