Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.68 | 30.36 | 29.56 | 29.94 | 0 | +0.40(+1.35%) |
Jul 30, 2013 | 30.06 | 30.16 | 29.45 | 29.54 | 0 | -0.36(-1.20%) |
Jul 29, 2013 | 31.05 | 31.10 | 29.23 | 29.90 | 0 | -1.42(-4.53%) |
Jul 26, 2013 | 30.77 | 31.36 | 30.13 | 31.32 | 0 | -0.06(-0.19%) |
Jul 25, 2013 | 30.99 | 31.63 | 30.81 | 31.38 | 0 | +0.29(+0.93%) |
Jul 24, 2013 | 31.23 | 31.58 | 31.03 | 31.09 | 0 | +0.04(+0.13%) |
Jul 23, 2013 | 31.49 | 31.73 | 30.75 | 31.05 | 0 | -0.40(-1.27%) |
Jul 22, 2013 | 31.69 | 32.20 | 31.36 | 31.45 | 0 | -0.34(-1.07%) |
Jul 19, 2013 | 31.99 | 32.24 | 31.68 | 31.79 | 0 | -0.31(-0.97%) |
Jul 18, 2013 | 31.34 | 32.54 | 31.22 | 32.10 | 0 | +1.01(+3.25%) |
Jul 17, 2013 | 32.00 | 32.20 | 30.96 | 31.09 | 243,315 | -0.75(-2.36%) |
Jul 16, 2013 | 32.96 | 33.03 | 31.43 | 31.84 | 0 | -0.99(-3.02%) |
Jul 15, 2013 | 33.38 | 33.55 | 32.50 | 32.83 | 0 | -0.43(-1.29%) |
Jul 12, 2013 | 34.72 | 34.72 | 33.20 | 33.26 | 0 | -1.39(-4.01%) |
Jul 11, 2013 | 34.83 | 34.98 | 34.53 | 34.65 | 0 | +0.52(+1.52%) |
Jul 10, 2013 | 33.88 | 34.34 | 33.50 | 34.13 | 0 | +0.34(+1.01%) |
Jul 09, 2013 | 33.48 | 34.34 | 33.09 | 33.79 | 0 | +0.70(+2.12%) |
Jul 08, 2013 | 33.24 | 33.68 | 32.82 | 33.09 | 0 | -0.02(-0.06%) |
Jul 05, 2013 | 32.38 | 33.14 | 31.99 | 33.11 | 0 | +1.51(+4.78%) |
Jul 03, 2013 | 32.24 | 32.37 | 31.49 | 31.60 | 0 | -0.69(-2.14%) |
Jul 02, 2013 | 31.90 | 32.73 | 31.49 | 32.29 | 0 | +0.47(+1.48%) |
Jul 01, 2013 | 30.15 | 32.10 | 29.88 | 31.82 | 0 | +1.85(+6.17%) |
Jun 28, 2013 | 30.64 | 31.10 | 29.95 | 29.97 | 949,778 | -0.70(-2.28%) |
Jun 27, 2013 | 29.83 | 30.89 | 29.83 | 30.67 | 0 | +1.00(+3.37%) |
Jun 26, 2013 | 29.81 | 29.92 | 29.46 | 29.67 | 0 | +0.17(+0.58%) |
Jun 25, 2013 | 29.61 | 30.19 | 29.38 | 29.50 | 0 | +0.31(+1.06%) |
Jun 24, 2013 | 30.84 | 30.84 | 27.60 | 29.19 | 0 | -2.18(-6.95%) |
Jun 21, 2013 | 31.42 | 31.67 | 31.16 | 31.37 | 303,035 | +0.11(+0.35%) |
Jun 20, 2013 | 31.58 | 31.69 | 30.54 | 31.26 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.28 | 32.28 | 31.86 | 31.96 | 0 | -0.23(-0.71%) |
Jun 18, 2013 | 31.80 | 32.39 | 31.39 | 32.19 | 0 | +0.50(+1.58%) |
Jun 17, 2013 | 31.12 | 31.80 | 30.57 | 31.69 | 0 | +0.81(+2.62%) |
Jun 14, 2013 | 31.74 | 32.19 | 30.70 | 30.88 | 0 | -0.45(-1.43%) |
Jun 13, 2013 | 30.68 | 31.35 | 30.47 | 31.33 | 229,650 | +0.47(+1.53%) |
Jun 12, 2013 | 31.57 | 31.92 | 30.60 | 30.85 | 123,000 | -0.38(-1.22%) |
Jun 11, 2013 | 31.27 | 31.76 | 30.74 | 31.23 | 138,927 | -0.29(-0.93%) |
Jun 10, 2013 | 32.27 | 32.40 | 31.43 | 31.53 | 0 | -0.55(-1.70%) |
Jun 07, 2013 | 31.59 | 32.79 | 31.47 | 32.07 | 0 | +0.71(+2.27%) |
Jun 06, 2013 | 31.04 | 31.57 | 30.79 | 31.36 | 185,193 | +0.39(+1.27%) |
Jun 05, 2013 | 31.81 | 31.89 | 30.73 | 30.97 | 0 | -0.97(-3.03%) |
Jun 04, 2013 | 32.67 | 33.31 | 31.81 | 31.93 | 0 | -0.79(-2.40%) |
Jun 03, 2013 | 32.04 | 32.75 | 31.84 | 32.72 | 250,401 | +0.86(+2.71%) |
May 31, 2013 | 31.59 | 32.25 | 31.47 | 31.86 | 158,938 | +0.00(+0.01%) |
May 30, 2013 | 32.01 | 32.33 | 31.66 | 31.85 | 145,071 | -0.13(-0.40%) |
May 29, 2013 | 32.39 | 32.48 | 31.47 | 31.98 | 197,071 | -0.51(-1.58%) |
May 28, 2013 | 32.14 | 33.04 | 32.08 | 32.49 | 218,988 | +0.81(+2.57%) |
May 24, 2013 | 32.05 | 32.05 | 31.19 | 31.68 | 0 | -0.37(-1.16%) |
May 23, 2013 | 31.00 | 32.35 | 30.22 | 32.05 | 0 | +0.21(+0.65%) |
May 22, 2013 | 32.58 | 33.04 | 31.56 | 31.85 | 0 | -0.53(-1.65%) |
May 21, 2013 | 32.01 | 32.71 | 32.01 | 32.38 | 0 | +0.38(+1.19%) |
May 20, 2013 | 31.62 | 32.16 | 31.59 | 32.00 | 0 | +0.28(+0.88%) |
May 17, 2013 | 30.85 | 31.88 | 30.85 | 31.72 | 0 | +1.23(+4.02%) |
May 16, 2013 | 30.93 | 30.93 | 30.21 | 30.49 | 273,508 | -0.46(-1.49%) |
May 15, 2013 | 30.26 | 31.27 | 30.18 | 30.95 | 0 | +1.66(+5.67%) |
May 13, 2013 | 28.98 | 29.47 | 28.80 | 29.29 | 0 | +0.13(+0.46%) |
May 10, 2013 | 28.89 | 29.42 | 28.71 | 29.16 | 0 | +0.31(+1.06%) |
May 09, 2013 | 29.08 | 29.24 | 28.55 | 28.85 | 0 | -0.09(-0.32%) |
May 08, 2013 | 28.47 | 29.07 | 28.33 | 28.95 | 0 | +0.47(+1.66%) |
May 07, 2013 | 28.27 | 28.69 | 28.07 | 28.47 | 0 | +0.43(+1.55%) |
May 06, 2013 | 27.97 | 28.23 | 27.49 | 28.04 | 0 | +0.25(+0.91%) |
May 03, 2013 | 28.05 | 27.94 | 27.64 | 27.79 | 0 | +0.10(+0.36%) |
May 02, 2013 | 26.66 | 28.17 | 26.64 | 27.69 | 0 | +0.90(+3.36%) |
May 01, 2013 | 27.03 | 27.33 | 26.59 | 26.79 | 0 | -0.49(-1.81%) |
Apr 30, 2013 | 27.27 | 27.47 | 27.03 | 27.28 | 0 | +0.79(+2.97%) |
Apr 29, 2013 | 26.98 | 27.05 | 26.20 | 26.49 | 231,388 | +0.01(+0.02%) |
Apr 26, 2013 | 25.17 | 26.80 | 25.17 | 26.49 | 532,284 | +1.71(+6.89%) |
Apr 25, 2013 | 24.47 | 25.00 | 24.47 | 24.78 | 199,033 | +0.35(+1.42%) |
Apr 24, 2013 | 24.44 | 24.99 | 24.37 | 24.43 | 115,638 | +0.04(+0.16%) |
Apr 23, 2013 | 24.28 | 24.57 | 23.96 | 24.39 | 151,434 | +0.30(+1.25%) |
Apr 22, 2013 | 24.32 | 24.32 | 23.72 | 24.09 | 118,236 | -0.03(-0.14%) |
Apr 19, 2013 | 23.81 | 24.19 | 23.43 | 24.13 | 204,046 | +0.37(+1.57%) |
Apr 18, 2013 | 23.51 | 24.11 | 23.39 | 23.75 | 207,501 | +0.32(+1.37%) |
Apr 17, 2013 | 23.60 | 23.70 | 22.98 | 23.43 | 155,416 | -0.30(-1.26%) |
Apr 16, 2013 | 22.93 | 23.78 | 22.57 | 23.73 | 289,384 | +0.99(+4.34%) |
Apr 15, 2013 | 24.08 | 24.08 | 22.63 | 22.75 | 235,317 | -1.33(-5.54%) |
Apr 12, 2013 | 23.69 | 24.12 | 23.39 | 24.08 | 197,548 | +0.22(+0.92%) |
Apr 11, 2013 | 24.36 | 24.62 | 23.78 | 23.86 | 139,065 | -0.43(-1.78%) |
Apr 10, 2013 | 23.25 | 24.48 | 23.17 | 24.29 | 295,669 | +1.11(+4.77%) |
Apr 09, 2013 | 23.37 | 23.50 | 23.17 | 23.19 | 193,506 | -0.09(-0.37%) |
Apr 08, 2013 | 23.19 | 23.33 | 23.07 | 23.27 | 171,328 | +0.10(+0.43%) |
Apr 05, 2013 | 22.46 | 23.19 | 21.91 | 23.17 | 295,959 | +0.29(+1.28%) |
Apr 04, 2013 | 23.31 | 23.43 | 22.67 | 22.88 | 286,414 | -0.37(-1.61%) |
Apr 03, 2013 | 23.73 | 23.81 | 22.93 | 23.25 | 248,553 | -0.50(-2.10%) |
Apr 02, 2013 | 23.92 | 24.17 | 23.66 | 23.75 | 177,984 | -0.04(-0.17%) |
Apr 01, 2013 | 24.19 | 24.60 | 23.47 | 23.79 | 195,832 | -0.32(-1.33%) |
Mar 28, 2013 | 24.22 | 24.39 | 23.91 | 24.11 | 142,353 | +0.01(+0.06%) |
Mar 27, 2013 | 23.90 | 24.23 | 23.67 | 24.10 | 138,822 | +0.10(+0.42%) |
Mar 26, 2013 | 24.44 | 24.57 | 23.86 | 24.00 | 200,352 | -0.37(-1.53%) |
Mar 25, 2013 | 24.03 | 24.48 | 23.87 | 24.37 | 240,693 | +0.38(+1.58%) |
Mar 22, 2013 | 23.63 | 24.11 | 23.63 | 23.99 | 208,630 | +0.43(+1.84%) |
Mar 21, 2013 | 23.82 | 24.05 | 22.92 | 23.56 | 254,337 | -0.27(-1.12%) |
Mar 20, 2013 | 23.76 | 23.91 | 23.69 | 23.83 | 334,966 | +0.07(+0.31%) |
Mar 19, 2013 | 23.82 | 24.04 | 23.64 | 23.75 | 310,150 | -0.09(-0.36%) |
Mar 18, 2013 | 23.97 | 24.08 | 23.47 | 23.84 | 463,633 | -0.16(-0.67%) |
Mar 15, 2013 | 24.05 | 24.52 | 23.94 | 24.00 | 1,009,758 | +0.17(+0.73%) |
Mar 14, 2013 | 22.69 | 23.95 | 22.64 | 23.83 | 461,464 | +1.21(+5.37%) |
Mar 13, 2013 | 21.77 | 22.74 | 21.57 | 22.61 | 346,185 | +1.05(+4.85%) |
Mar 12, 2013 | 21.42 | 21.69 | 21.35 | 21.57 | 192,474 | +0.07(+0.31%) |
Mar 11, 2013 | 21.40 | 21.73 | 21.40 | 21.50 | 259,906 | +0.01(+0.03%) |
Mar 08, 2013 | 21.55 | 21.67 | 21.35 | 21.49 | 340,869 | +0.15(+0.72%) |
Mar 07, 2013 | 21.57 | 21.57 | 21.03 | 21.34 | 192,651 | -0.18(-0.84%) |
Mar 06, 2013 | 21.47 | 22.02 | 21.43 | 21.52 | 298,018 | +0.06(+0.28%) |
Mar 05, 2013 | 21.47 | 21.67 | 21.19 | 21.46 | 342,997 | +0.02(+0.09%) |
Mar 04, 2013 | 21.07 | 21.46 | 20.77 | 21.44 | 355,338 | +0.42(+2.00%) |
Mar 01, 2013 | 20.91 | 21.21 | 20.43 | 21.02 | 383,586 | -0.40(-1.87%) |
Feb 28, 2013 | 20.53 | 21.54 | 20.40 | 21.42 | 406,345 | +1.04(+5.10%) |
Feb 27, 2013 | 20.03 | 20.48 | 20.03 | 20.38 | 180,787 | +0.38(+1.90%) |
Feb 26, 2013 | 19.78 | 20.12 | 19.77 | 20.00 | 202,762 | +0.36(+1.83%) |
Feb 22, 2013 | 19.23 | 19.67 | 19.07 | 19.64 | 165,973 | +0.56(+2.94%) |
Feb 21, 2013 | 19.12 | 19.57 | 18.55 | 19.08 | 128,997 | -0.04(-0.21%) |
Feb 20, 2013 | 19.73 | 19.92 | 19.05 | 19.12 | 131,230 | -0.56(-2.85%) |
Feb 19, 2013 | 19.57 | 20.21 | 19.49 | 19.68 | 236,172 | +0.16(+0.82%) |
Feb 15, 2013 | 19.17 | 19.91 | 19.04 | 19.52 | 218,934 | +0.47(+2.48%) |
Feb 14, 2013 | 18.23 | 19.16 | 18.18 | 19.05 | 148,534 | +0.78(+4.27%) |
Feb 13, 2013 | 18.13 | 18.29 | 17.93 | 18.27 | 128,607 | +0.15(+0.85%) |
Feb 12, 2013 | 18.33 | 18.33 | 18.09 | 18.11 | 52,281 | -0.18(-0.98%) |
Feb 11, 2013 | 18.09 | 18.33 | 17.92 | 18.29 | 136,536 | +0.23(+1.29%) |
Feb 08, 2013 | 18.00 | 18.22 | 17.93 | 18.06 | 337,983 | +0.03(+0.15%) |
Feb 07, 2013 | 18.22 | 18.22 | 17.97 | 18.03 | 148,224 | -0.17(-0.92%) |
Feb 06, 2013 | 17.93 | 18.27 | 17.89 | 18.20 | 236,974 | +1.05(+6.10%) |
Feb 04, 2013 | 17.23 | 17.37 | 17.02 | 17.15 | 69,405 | -0.24(-1.38%) |
Feb 01, 2013 | 17.33 | 17.69 | 17.07 | 17.39 | 204,750 | +0.10(+0.58%) |
Jan 31, 2013 | 17.07 | 17.55 | 17.04 | 17.29 | 159,264 | +0.47(+2.77%) |
Jan 30, 2013 | 16.66 | 16.97 | 16.30 | 16.83 | 281,958 | +0.08(+0.48%) |
Jan 29, 2013 | 16.78 | 16.91 | 16.53 | 16.75 | 101,845 | -0.01(-0.08%) |
Jan 28, 2013 | 16.72 | 16.94 | 16.65 | 16.76 | 101,419 | +0.03(+0.16%) |
Jan 25, 2013 | 16.97 | 16.97 | 16.60 | 16.73 | 91,912 | -0.08(-0.48%) |
Jan 24, 2013 | 16.19 | 16.83 | 16.19 | 16.81 | 186,780 | +0.68(+4.21%) |
Jan 23, 2013 | 16.15 | 16.19 | 15.96 | 16.13 | 97,663 | +0.01(+0.04%) |
Jan 22, 2013 | 16.11 | 16.18 | 15.97 | 16.13 | 85,483 | +0.02(+0.12%) |
Jan 18, 2013 | 16.25 | 16.29 | 15.99 | 16.11 | 135,423 | -0.19(-1.15%) |
Jan 17, 2013 | 15.99 | 16.35 | 15.86 | 16.29 | 132,528 | +0.34(+2.13%) |
Jan 16, 2013 | 15.75 | 15.99 | 15.71 | 15.95 | 51,532 | +0.13(+0.80%) |
Jan 15, 2013 | 15.60 | 15.95 | 15.60 | 15.83 | 52,459 | +0.11(+0.68%) |
Jan 14, 2013 | 15.61 | 15.74 | 15.47 | 15.72 | 122,101 | +0.03(+0.21%) |
Jan 11, 2013 | 15.56 | 15.75 | 15.38 | 15.69 | 94,846 | +0.15(+0.99%) |
Jan 10, 2013 | 15.58 | 15.61 | 15.37 | 15.53 | 77,155 | +0.00(+0.00%) |
Jan 09, 2013 | 15.51 | 15.67 | 15.39 | 15.53 | 48,574 | +0.13(+0.82%) |
Jan 08, 2013 | 15.22 | 15.50 | 15.17 | 15.41 | 106,107 | +0.13(+0.83%) |
Jan 07, 2013 | 15.57 | 15.67 | 15.24 | 15.28 | 134,748 | -0.45(-2.88%) |
Jan 04, 2013 | 15.61 | 15.88 | 15.41 | 15.73 | 84,904 | +0.23(+1.51%) |
Jan 03, 2013 | 15.65 | 15.86 | 15.37 | 15.50 | 105,370 | -0.20(-1.27%) |
Jan 02, 2013 | 15.59 | 15.79 | 15.37 | 15.70 | 295,735 | +0.33(+2.17%) |
Dec 31, 2012 | 14.97 | 15.50 | 14.81 | 15.37 | 103,584 | +0.47(+3.13%) |
Dec 28, 2012 | 14.87 | 15.18 | 14.84 | 14.90 | 39,673 | -0.07(-0.49%) |
Dec 27, 2012 | 14.79 | 15.05 | 14.67 | 14.97 | 78,165 | -0.01(-0.09%) |
Dec 26, 2012 | 15.28 | 15.32 | 14.91 | 14.99 | 44,805 | -0.19(-1.27%) |
Dec 24, 2012 | 15.13 | 15.32 | 15.01 | 15.18 | 15,805 | +0.02(+0.13%) |
Dec 21, 2012 | 14.98 | 15.18 | 14.63 | 15.16 | 256,420 | +0.03(+0.18%) |
Dec 20, 2012 | 14.94 | 15.33 | 14.80 | 15.13 | 99,679 | +0.13(+0.85%) |
Dec 19, 2012 | 14.73 | 15.15 | 14.65 | 15.01 | 118,858 | +0.14(+0.94%) |
Dec 18, 2012 | 14.67 | 14.89 | 14.48 | 14.87 | 189,192 | +0.19(+1.27%) |
Dec 17, 2012 | 14.80 | 15.07 | 14.60 | 14.68 | 271,288 | +0.01(+0.05%) |
Dec 14, 2012 | 14.37 | 14.88 | 14.35 | 14.67 | 286,689 | +0.18(+1.24%) |
Dec 13, 2012 | 14.53 | 14.89 | 14.42 | 14.49 | 169,744 | +0.00(+0.00%) |
Dec 12, 2012 | 14.89 | 15.00 | 14.31 | 14.49 | 204,883 | -0.39(-2.60%) |
Dec 11, 2012 | 14.92 | 15.05 | 14.61 | 14.88 | 147,976 | +0.13(+0.90%) |
Dec 10, 2012 | 14.28 | 14.87 | 14.00 | 14.75 | 342,582 | +0.55(+3.85%) |
Dec 07, 2012 | 14.21 | 14.30 | 13.85 | 14.20 | 129,085 | +0.13(+0.95%) |
Dec 06, 2012 | 13.96 | 14.23 | 13.90 | 14.07 | 148,917 | +0.06(+0.43%) |
Dec 05, 2012 | 14.04 | 14.09 | 13.88 | 14.01 | 107,686 | +0.09(+0.67%) |
Dec 04, 2012 | 14.09 | 14.09 | 13.81 | 13.91 | 44,499 | -0.53(-3.65%) |
Nov 30, 2012 | 14.24 | 14.51 | 14.21 | 14.44 | 233,434 | +0.28(+1.98%) |
Nov 29, 2012 | 14.11 | 14.26 | 14.06 | 14.16 | 53,875 | +0.23(+1.63%) |
Nov 28, 2012 | 13.90 | 14.08 | 13.65 | 13.93 | 62,457 | -0.01(-0.10%) |
Nov 27, 2012 | 13.81 | 14.11 | 13.77 | 13.95 | 65,545 | +0.15(+1.11%) |
Nov 26, 2012 | 13.81 | 13.98 | 13.57 | 13.79 | 82,854 | -0.11(-0.77%) |
Nov 23, 2012 | 13.76 | 13.96 | 13.71 | 13.90 | 22,824 | +0.23(+1.66%) |
Nov 21, 2012 | 13.53 | 13.78 | 13.53 | 13.67 | 24,655 | +0.11(+0.84%) |
Nov 20, 2012 | 13.55 | 13.75 | 13.37 | 13.56 | 48,340 | +0.00(+0.00%) |
Nov 19, 2012 | 13.34 | 13.56 | 13.33 | 13.56 | 47,194 | +0.18(+1.35%) |
Nov 16, 2012 | 13.28 | 13.49 | 13.07 | 13.38 | 131,467 | +0.05(+0.35%) |
Nov 15, 2012 | 13.51 | 13.60 | 13.27 | 13.33 | 143,065 | -0.21(-1.53%) |
Nov 14, 2012 | 13.87 | 13.87 | 13.39 | 13.54 | 131,082 | -0.25(-1.79%) |
Nov 13, 2012 | 13.71 | 14.11 | 13.71 | 13.79 | 72,877 | -0.07(-0.53%) |
Nov 12, 2012 | 13.63 | 13.99 | 13.63 | 13.86 | 37,018 | +0.25(+1.86%) |
Nov 09, 2012 | 13.81 | 14.17 | 13.57 | 13.61 | 80,496 | -0.31(-2.20%) |
Nov 08, 2012 | 14.01 | 14.12 | 13.89 | 13.91 | 116,071 | -0.12(-0.85%) |
Nov 07, 2012 | 14.14 | 14.28 | 13.83 | 14.03 | 148,621 | -0.37(-2.55%) |
Nov 06, 2012 | 14.39 | 14.49 | 14.34 | 14.40 | 229,273 | +0.01(+0.05%) |
Nov 05, 2012 | 14.41 | 14.60 | 14.23 | 14.39 | 107,815 | -0.06(-0.40%) |
Nov 02, 2012 | 14.69 | 14.81 | 14.34 | 14.45 | 99,457 | -0.17(-1.16%) |
Nov 01, 2012 | 14.97 | 15.08 | 13.71 | 14.62 | 328,153 | -0.45(-2.95%) |
Oct 31, 2012 | 14.64 | 15.21 | 14.48 | 15.07 | 211,750 | +0.28(+1.89%) |
Oct 26, 2012 | 14.45 | 14.79 | 14.79 | 14.79 | 280,350 | +0.36(+2.50%) |
Oct 25, 2012 | 14.42 | 14.52 | 14.29 | 14.43 | 75,799 | +0.11(+0.79%) |
Oct 24, 2012 | 14.27 | 14.33 | 14.10 | 14.31 | 89,107 | +0.16(+1.13%) |
Oct 23, 2012 | 13.82 | 14.19 | 13.71 | 14.15 | 57,886 | +0.06(+0.43%) |
Oct 19, 2012 | 14.45 | 14.45 | 13.89 | 14.09 | 109,146 | -0.51(-3.47%) |
Oct 18, 2012 | 14.23 | 14.65 | 14.23 | 14.60 | 104,205 | +0.31(+2.15%) |
Oct 17, 2012 | 14.39 | 14.39 | 14.07 | 14.29 | 133,179 | -0.08(-0.56%) |
Oct 16, 2012 | 14.31 | 14.47 | 14.06 | 14.37 | 53,151 | +0.21(+1.46%) |
Oct 15, 2012 | 14.19 | 14.31 | 14.07 | 14.17 | 162,792 | +0.03(+0.19%) |
Oct 12, 2012 | 13.99 | 14.28 | 13.99 | 14.14 | 53,247 | +0.20(+1.43%) |
Oct 11, 2012 | 13.86 | 14.07 | 13.80 | 13.94 | 78,100 | +0.15(+1.11%) |
Oct 10, 2012 | 13.67 | 13.80 | 13.40 | 13.79 | 179,620 | +0.12(+0.90%) |
Oct 09, 2012 | 13.87 | 13.97 | 13.55 | 13.66 | 90,411 | -0.18(-1.32%) |
Oct 08, 2012 | 13.85 | 13.98 | 13.55 | 13.85 | 112,029 | -0.14(-1.00%) |
Oct 05, 2012 | 13.96 | 14.29 | 13.84 | 13.99 | 159,714 | -0.05(-0.33%) |
Oct 04, 2012 | 13.73 | 14.05 | 13.71 | 14.03 | 183,618 | +0.35(+2.58%) |
Oct 03, 2012 | 13.54 | 13.71 | 13.48 | 13.68 | 110,997 | +0.13(+0.98%) |
Oct 02, 2012 | 13.89 | 13.94 | 13.43 | 13.55 | 212,698 | -0.23(-1.69%) |
Oct 01, 2012 | 13.49 | 13.81 | 13.35 | 13.78 | 224,650 | +0.35(+2.63%) |
Sep 28, 2012 | 13.55 | 13.55 | 13.31 | 13.43 | 118,798 | -0.21(-1.52%) |
Sep 27, 2012 | 13.59 | 13.67 | 13.31 | 13.63 | 129,069 | +0.17(+1.24%) |
Sep 26, 2012 | 13.53 | 13.55 | 13.33 | 13.47 | 107,884 | -0.07(-0.54%) |
Sep 25, 2012 | 13.73 | 13.96 | 13.52 | 13.54 | 204,259 | -0.35(-2.54%) |
Sep 24, 2012 | 13.41 | 13.91 | 13.33 | 13.89 | 167,247 | +0.39(+2.86%) |
Sep 21, 2012 | 13.41 | 13.78 | 13.40 | 13.51 | 276,705 | +0.11(+0.80%) |
Sep 20, 2012 | 13.67 | 13.73 | 13.02 | 13.40 | 401,997 | -0.38(-2.76%) |
Sep 19, 2012 | 14.01 | 14.09 | 13.67 | 13.78 | 219,589 | -0.18(-1.29%) |
Sep 18, 2012 | 13.95 | 14.08 | 13.77 | 13.96 | 249,844 | -0.06(-0.43%) |
Sep 17, 2012 | 13.82 | 14.13 | 13.71 | 14.02 | 210,370 | +0.11(+0.81%) |
Sep 14, 2012 | 14.43 | 14.93 | 13.87 | 13.91 | 419,919 | -0.82(-5.57%) |
Sep 13, 2012 | 14.39 | 14.87 | 14.11 | 14.73 | 133,386 | +0.30(+2.08%) |
Sep 12, 2012 | 14.69 | 14.81 | 14.20 | 14.43 | 107,983 | -0.21(-1.41%) |
Sep 11, 2012 | 14.41 | 14.77 | 14.41 | 14.63 | 145,627 | +0.18(+1.25%) |
Sep 10, 2012 | 14.33 | 14.59 | 14.23 | 14.45 | 93,831 | +0.15(+1.07%) |
Sep 07, 2012 | 14.39 | 14.53 | 14.19 | 14.30 | 131,451 | -0.06(-0.42%) |
Sep 06, 2012 | 14.55 | 15.05 | 14.27 | 14.36 | 206,470 | -0.03(-0.19%) |
Sep 05, 2012 | 14.59 | 14.69 | 14.35 | 14.39 | 145,623 | -0.14(-0.96%) |
Sep 04, 2012 | 14.35 | 14.71 | 13.92 | 14.53 | 227,239 | +0.06(+0.41%) |
Aug 31, 2012 | 14.55 | 14.55 | 14.19 | 14.47 | 155,560 | +0.10(+0.70%) |
Aug 30, 2012 | 14.75 | 14.80 | 14.35 | 14.37 | 95,655 | -0.45(-3.01%) |
Aug 29, 2012 | 14.92 | 15.07 | 14.77 | 14.81 | 162,756 | -0.17(-1.16%) |
Aug 27, 2012 | 15.13 | 15.50 | 14.90 | 14.99 | 122,511 | -0.06(-0.40%) |
Aug 24, 2012 | 15.10 | 15.20 | 14.87 | 15.05 | 121,359 | -0.13(-0.88%) |
Aug 23, 2012 | 15.45 | 15.61 | 14.90 | 15.18 | 226,801 | -0.27(-1.73%) |
Aug 22, 2012 | 15.75 | 15.99 | 15.45 | 15.45 | 238,837 | -0.13(-0.86%) |
Aug 21, 2012 | 15.77 | 16.05 | 14.86 | 15.58 | 513,643 | -0.15(-0.93%) |
Aug 20, 2012 | 15.88 | 15.88 | 15.41 | 15.73 | 95,358 | -0.16(-1.01%) |
Aug 17, 2012 | 15.73 | 15.89 | 15.48 | 15.89 | 87,558 | +0.19(+1.19%) |
Aug 16, 2012 | 15.43 | 15.83 | 15.20 | 15.70 | 83,224 | +0.23(+1.51%) |
Aug 15, 2012 | 15.42 | 15.50 | 15.23 | 15.47 | 56,410 | +0.02(+0.13%) |
Aug 14, 2012 | 15.18 | 15.50 | 15.06 | 15.45 | 116,103 | +0.43(+2.84%) |
Aug 13, 2012 | 14.83 | 15.03 | 14.47 | 15.02 | 81,252 | +0.13(+0.90%) |
Aug 10, 2012 | 15.32 | 15.33 | 14.81 | 14.89 | 63,181 | -0.42(-2.74%) |
Aug 09, 2012 | 15.26 | 15.49 | 15.19 | 15.31 | 133,111 | -0.01(-0.09%) |
Aug 08, 2012 | 15.62 | 15.62 | 15.16 | 15.32 | 145,587 | -0.40(-2.54%) |
Aug 07, 2012 | 15.95 | 16.15 | 15.69 | 15.72 | 188,865 | -0.04(-0.25%) |
Aug 06, 2012 | 15.47 | 16.23 | 15.47 | 15.76 | 293,848 | +0.39(+2.52%) |
Aug 03, 2012 | 15.03 | 15.44 | 14.70 | 15.37 | 161,754 | +0.54(+3.64%) |
Aug 02, 2012 | 14.27 | 14.87 | 14.09 | 14.83 | 234,225 | +0.43(+3.01%) |