Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.90 | 24.76 | 23.55 | 23.66 | 0 | -0.33(-1.38%) |
Aug 29, 2013 | 23.39 | 25.01 | 23.35 | 23.99 | 94,029 | +0.45(+1.91%) |
Aug 28, 2013 | 23.03 | 24.08 | 23.02 | 23.54 | 51,451 | +0.48(+2.10%) |
Aug 27, 2013 | 24.53 | 25.16 | 22.75 | 23.06 | 93,155 | -1.74(-7.03%) |
Aug 26, 2013 | 24.37 | 25.13 | 24.15 | 24.80 | 0 | +0.43(+1.76%) |
Aug 23, 2013 | 24.47 | 24.59 | 23.83 | 24.37 | 0 | +0.09(+0.37%) |
Aug 22, 2013 | 23.48 | 24.60 | 23.18 | 24.28 | 67,527 | +0.95(+4.07%) |
Aug 21, 2013 | 22.83 | 23.66 | 22.53 | 23.33 | 91,223 | +0.51(+2.23%) |
Aug 20, 2013 | 22.44 | 22.97 | 22.35 | 22.82 | 29,992 | +0.51(+2.29%) |
Aug 19, 2013 | 22.79 | 22.80 | 22.25 | 22.31 | 39,439 | -0.49(-2.15%) |
Aug 16, 2013 | 22.72 | 23.19 | 22.58 | 22.80 | 0 | -0.10(-0.44%) |
Aug 15, 2013 | 22.85 | 23.47 | 22.79 | 22.90 | 62,658 | -0.18(-0.78%) |
Aug 14, 2013 | 23.21 | 23.25 | 22.92 | 23.08 | 39,861 | -0.06(-0.26%) |
Aug 13, 2013 | 23.18 | 23.31 | 22.97 | 23.14 | 44,979 | -0.14(-0.60%) |
Aug 12, 2013 | 23.05 | 23.46 | 22.10 | 23.28 | 71,959 | +0.02(+0.09%) |
Aug 09, 2013 | 22.85 | 23.42 | 22.57 | 23.26 | 49,362 | +0.36(+1.57%) |
Aug 08, 2013 | 23.48 | 23.50 | 22.57 | 22.90 | 98,235 | -0.33(-1.42%) |
Aug 07, 2013 | 23.13 | 23.51 | 23.13 | 23.23 | 29,669 | -0.04(-0.17%) |
Aug 06, 2013 | 23.65 | 23.84 | 23.16 | 23.27 | 82,454 | -0.40(-1.69%) |
Aug 05, 2013 | 23.39 | 24.12 | 23.35 | 23.67 | 55,320 | +0.17(+0.72%) |
Aug 02, 2013 | 23.67 | 24.25 | 23.36 | 23.50 | 94,718 | -0.11(-0.47%) |
Aug 01, 2013 | 23.15 | 23.78 | 22.92 | 23.61 | 168,086 | +1.11(+4.93%) |
Jul 31, 2013 | 23.25 | 23.29 | 22.39 | 22.50 | 0 | -0.36(-1.57%) |
Jul 30, 2013 | 22.30 | 23.06 | 22.16 | 22.86 | 0 | +0.62(+2.79%) |
Jul 29, 2013 | 22.58 | 22.58 | 22.17 | 22.24 | 0 | -0.22(-0.98%) |
Jul 26, 2013 | 23.43 | 23.59 | 21.64 | 22.46 | 0 | -1.25(-5.27%) |
Jul 25, 2013 | 22.81 | 23.83 | 22.56 | 23.71 | 0 | +0.80(+3.49%) |
Jul 24, 2013 | 23.08 | 23.20 | 22.77 | 22.91 | 0 | -0.09(-0.39%) |
Jul 23, 2013 | 23.60 | 23.72 | 22.88 | 23.00 | 0 | -0.57(-2.42%) |
Jul 22, 2013 | 22.42 | 23.59 | 22.42 | 23.57 | 0 | +0.93(+4.11%) |
Jul 19, 2013 | 22.68 | 22.73 | 22.39 | 22.64 | 0 | -0.11(-0.48%) |
Jul 18, 2013 | 23.23 | 23.27 | 22.75 | 22.75 | 0 | -0.26(-1.13%) |
Jul 17, 2013 | 23.28 | 23.73 | 22.69 | 23.01 | 48,337 | -0.15(-0.65%) |
Jul 16, 2013 | 23.65 | 23.74 | 23.15 | 23.16 | 0 | -0.46(-1.95%) |
Jul 15, 2013 | 23.88 | 24.00 | 23.47 | 23.62 | 0 | -0.21(-0.88%) |
Jul 12, 2013 | 23.63 | 24.10 | 23.49 | 23.83 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 24.03 | 24.03 | 23.20 | 23.74 | 0 | +0.11(+0.47%) |
Jul 10, 2013 | 23.10 | 23.69 | 23.10 | 23.63 | 0 | +0.56(+2.43%) |
Jul 09, 2013 | 22.78 | 23.65 | 22.78 | 23.07 | 0 | +0.08(+0.35%) |
Jul 08, 2013 | 22.60 | 23.02 | 22.24 | 22.99 | 0 | +0.30(+1.32%) |
Jul 05, 2013 | 22.27 | 22.72 | 21.97 | 22.69 | 0 | +0.80(+3.65%) |
Jul 03, 2013 | 21.80 | 21.92 | 21.42 | 21.89 | 0 | -0.11(-0.50%) |
Jul 02, 2013 | 22.59 | 22.59 | 21.80 | 22.00 | 0 | -0.35(-1.57%) |
Jul 01, 2013 | 22.54 | 22.89 | 22.17 | 22.35 | 0 | +0.10(+0.45%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.20 | 22.25 | 327,867 | +0.45(+2.06%) |
Jun 26, 2013 | 21.39 | 22.25 | 20.89 | 21.80 | 0 | +0.57(+2.68%) |
Jun 25, 2013 | 21.68 | 21.77 | 20.30 | 21.23 | 0 | -0.27(-1.26%) |
Jun 24, 2013 | 19.68 | 21.65 | 19.36 | 21.50 | 0 | +1.64(+8.26%) |
Jun 21, 2013 | 20.44 | 20.44 | 19.23 | 19.86 | 325,504 | -0.50(-2.46%) |
Jun 20, 2013 | 20.28 | 20.54 | 19.78 | 20.36 | 0 | -0.29(-1.40%) |
Jun 19, 2013 | 20.80 | 20.84 | 20.40 | 20.65 | 0 | -0.08(-0.39%) |
Jun 18, 2013 | 20.22 | 20.79 | 20.11 | 20.73 | 0 | +0.52(+2.57%) |
Jun 17, 2013 | 20.74 | 20.74 | 19.95 | 20.21 | 0 | -0.30(-1.46%) |
Jun 14, 2013 | 21.05 | 21.19 | 20.24 | 20.51 | 0 | -0.64(-3.03%) |
Jun 13, 2013 | 20.42 | 21.40 | 20.35 | 21.15 | 64,769 | +0.68(+3.32%) |
Jun 12, 2013 | 20.77 | 20.77 | 20.37 | 20.47 | 78,368 | -0.10(-0.49%) |
Jun 11, 2013 | 20.18 | 20.61 | 20.08 | 20.57 | 121,608 | +0.17(+0.83%) |
Jun 10, 2013 | 19.82 | 20.40 | 19.70 | 20.40 | 0 | +0.61(+3.08%) |
Jun 07, 2013 | 19.70 | 20.23 | 19.67 | 19.79 | 0 | +0.24(+1.23%) |
Jun 06, 2013 | 19.16 | 19.55 | 19.03 | 19.55 | 79,442 | +0.52(+2.73%) |
Jun 05, 2013 | 19.30 | 19.45 | 18.75 | 19.03 | 0 | -0.24(-1.25%) |
Jun 04, 2013 | 19.93 | 20.03 | 19.09 | 19.27 | 0 | -0.68(-3.41%) |
Jun 03, 2013 | 18.67 | 20.06 | 18.60 | 19.95 | 144,686 | +1.45(+7.84%) |
May 31, 2013 | 20.33 | 20.36 | 18.46 | 18.50 | 254,335 | -2.03(-9.89%) |
May 30, 2013 | 21.45 | 21.45 | 20.39 | 20.53 | 127,959 | -0.80(-3.75%) |
May 29, 2013 | 22.00 | 22.16 | 21.29 | 21.33 | 53,425 | -0.91(-4.09%) |
May 28, 2013 | 22.45 | 22.45 | 21.92 | 22.24 | 88,162 | -0.01(-0.04%) |
May 24, 2013 | 21.89 | 22.35 | 21.76 | 22.25 | 0 | +0.31(+1.41%) |
May 23, 2013 | 22.10 | 22.40 | 21.76 | 21.94 | 0 | -0.46(-2.05%) |
May 22, 2013 | 23.60 | 24.25 | 22.22 | 22.40 | 0 | -2.68(-10.69%) |
May 21, 2013 | 24.91 | 25.20 | 24.65 | 25.08 | 137,729 | +0.15(+0.60%) |
May 20, 2013 | 25.21 | 25.27 | 24.54 | 24.93 | 0 | -0.44(-1.73%) |
May 17, 2013 | 25.46 | 25.64 | 25.21 | 25.37 | 0 | -0.02(-0.08%) |
May 16, 2013 | 25.42 | 25.63 | 24.92 | 25.39 | 91,839 | -0.04(-0.16%) |
May 15, 2013 | 25.20 | 25.67 | 25.12 | 25.43 | 0 | +0.40(+1.60%) |
May 13, 2013 | 24.53 | 25.19 | 24.53 | 25.03 | 0 | +0.49(+2.00%) |
May 10, 2013 | 23.55 | 24.82 | 23.44 | 24.54 | 0 | +1.09(+4.65%) |
May 09, 2013 | 23.54 | 23.67 | 23.36 | 23.45 | 0 | -0.14(-0.59%) |
May 08, 2013 | 23.86 | 24.56 | 23.39 | 23.59 | 0 | -0.31(-1.30%) |
May 07, 2013 | 23.11 | 23.94 | 23.00 | 23.90 | 0 | +0.79(+3.42%) |
May 06, 2013 | 23.42 | 23.42 | 22.83 | 23.11 | 0 | -0.26(-1.11%) |
May 03, 2013 | 22.44 | 23.40 | 22.11 | 23.37 | 0 | +1.26(+5.70%) |
May 02, 2013 | 21.73 | 22.19 | 21.73 | 22.11 | 0 | +0.45(+2.08%) |
May 01, 2013 | 22.03 | 22.05 | 21.58 | 21.66 | 0 | -0.39(-1.77%) |
Apr 30, 2013 | 21.70 | 22.07 | 21.61 | 22.05 | 0 | +0.37(+1.71%) |
Apr 29, 2013 | 21.95 | 21.97 | 21.55 | 21.68 | 68,190 | -0.21(-0.96%) |
Apr 26, 2013 | 21.63 | 21.95 | 21.80 | 21.89 | 103,954 | +0.09(+0.41%) |
Apr 25, 2013 | 21.68 | 22.23 | 21.61 | 21.80 | 141,099 | +0.24(+1.11%) |
Apr 24, 2013 | 21.81 | 21.94 | 21.29 | 21.56 | 127,494 | -0.20(-0.92%) |
Apr 23, 2013 | 21.20 | 21.94 | 21.17 | 21.76 | 214,805 | +0.78(+3.72%) |
Apr 22, 2013 | 20.94 | 21.29 | 20.71 | 20.98 | 391,101 | +0.11(+0.53%) |
Apr 19, 2013 | 21.16 | 21.35 | 20.77 | 20.87 | 240,134 | -0.30(-1.42%) |
Apr 18, 2013 | 20.96 | 21.21 | 20.78 | 21.17 | 156,676 | +0.19(+0.91%) |
Apr 17, 2013 | 21.14 | 21.45 | 20.63 | 20.98 | 99,651 | -0.29(-1.36%) |
Apr 16, 2013 | 21.37 | 21.64 | 20.95 | 21.27 | 148,016 | +0.14(+0.66%) |
Apr 15, 2013 | 22.14 | 22.21 | 21.04 | 21.13 | 153,979 | -1.10(-4.95%) |
Apr 12, 2013 | 22.51 | 22.72 | 22.11 | 22.23 | 89,229 | -0.30(-1.33%) |
Apr 11, 2013 | 22.68 | 22.88 | 22.41 | 22.53 | 110,103 | -0.12(-0.53%) |
Apr 10, 2013 | 22.63 | 23.34 | 22.48 | 22.65 | 252,495 | +0.20(+0.89%) |
Apr 09, 2013 | 22.51 | 23.02 | 22.23 | 22.45 | 104,137 | +0.06(+0.27%) |
Apr 08, 2013 | 23.42 | 23.61 | 22.34 | 22.39 | 118,233 | -0.88(-3.78%) |
Apr 05, 2013 | 23.08 | 23.78 | 23.08 | 23.27 | 147,044 | -0.26(-1.10%) |
Apr 04, 2013 | 23.30 | 23.56 | 23.03 | 23.53 | 99,345 | +0.35(+1.51%) |
Apr 03, 2013 | 23.43 | 23.66 | 22.73 | 23.18 | 194,393 | -0.37(-1.57%) |
Apr 02, 2013 | 23.56 | 23.97 | 23.41 | 23.55 | 114,061 | +0.09(+0.38%) |
Apr 01, 2013 | 23.85 | 23.97 | 23.09 | 23.46 | 95,199 | -0.39(-1.64%) |
Mar 28, 2013 | 23.28 | 23.98 | 23.28 | 23.85 | 227,674 | +0.69(+2.98%) |
Mar 27, 2013 | 22.61 | 23.22 | 22.57 | 23.16 | 114,207 | +0.43(+1.89%) |
Mar 26, 2013 | 22.65 | 22.75 | 22.45 | 22.73 | 117,597 | +0.28(+1.25%) |
Mar 25, 2013 | 22.14 | 22.58 | 21.82 | 22.45 | 203,523 | +0.46(+2.09%) |
Mar 22, 2013 | 21.88 | 22.27 | 21.85 | 21.99 | 93,611 | +0.16(+0.73%) |
Mar 21, 2013 | 22.60 | 22.75 | 21.71 | 21.83 | 166,808 | -0.25(-1.13%) |
Mar 20, 2013 | 21.81 | 22.15 | 21.65 | 22.08 | 90,242 | +0.35(+1.61%) |
Mar 19, 2013 | 22.00 | 22.15 | 21.49 | 21.73 | 226,096 | -0.21(-0.96%) |
Mar 18, 2013 | 20.60 | 22.16 | 20.35 | 21.94 | 179,385 | +1.09(+5.23%) |
Mar 15, 2013 | 20.19 | 20.92 | 20.03 | 20.85 | 304,504 | +0.70(+3.47%) |
Mar 14, 2013 | 19.95 | 20.18 | 19.74 | 20.15 | 55,410 | +0.30(+1.51%) |
Mar 13, 2013 | 19.05 | 19.86 | 19.05 | 19.85 | 120,283 | +0.49(+2.53%) |
Mar 12, 2013 | 19.14 | 19.58 | 19.12 | 19.36 | 62,002 | +0.23(+1.20%) |
Mar 11, 2013 | 18.98 | 19.98 | 18.97 | 19.13 | 256,467 | +0.14(+0.74%) |
Mar 08, 2013 | 19.00 | 19.17 | 18.72 | 18.99 | 68,811 | +0.15(+0.80%) |
Mar 07, 2013 | 18.24 | 18.98 | 18.15 | 18.84 | 77,401 | +0.66(+3.63%) |
Mar 06, 2013 | 17.83 | 18.35 | 17.76 | 18.18 | 62,228 | +0.36(+2.02%) |
Mar 05, 2013 | 17.40 | 17.84 | 17.10 | 17.82 | 71,289 | +0.48(+2.77%) |
Mar 04, 2013 | 17.15 | 17.36 | 16.67 | 17.34 | 58,782 | +0.53(+3.15%) |
Mar 01, 2013 | 16.21 | 17.09 | 15.90 | 16.81 | 56,481 | +0.26(+1.57%) |
Feb 28, 2013 | 16.47 | 16.80 | 16.42 | 16.55 | 37,194 | +0.07(+0.42%) |
Feb 27, 2013 | 16.35 | 16.59 | 16.07 | 16.48 | 37,669 | +0.10(+0.61%) |
Feb 26, 2013 | 16.37 | 16.73 | 16.32 | 16.38 | 44,202 | +0.06(+0.37%) |
Feb 22, 2013 | 16.48 | 16.48 | 15.99 | 16.32 | 76,897 | -0.05(-0.31%) |
Feb 21, 2013 | 16.73 | 16.80 | 16.29 | 16.37 | 76,400 | -0.38(-2.27%) |
Feb 20, 2013 | 16.83 | 17.04 | 16.75 | 16.75 | 86,334 | -0.08(-0.48%) |
Feb 19, 2013 | 16.91 | 17.02 | 16.80 | 16.83 | 57,257 | -0.08(-0.47%) |
Feb 15, 2013 | 16.89 | 16.91 | 16.71 | 16.91 | 126,469 | +0.07(+0.42%) |
Feb 14, 2013 | 16.61 | 16.86 | 16.61 | 16.84 | 41,815 | +0.19(+1.14%) |
Feb 13, 2013 | 16.46 | 16.67 | 16.38 | 16.65 | 141,344 | +0.19(+1.15%) |
Feb 12, 2013 | 16.44 | 16.50 | 16.28 | 16.46 | 46,767 | -0.01(-0.06%) |
Feb 11, 2013 | 16.21 | 16.50 | 16.21 | 16.47 | 52,475 | +0.18(+1.10%) |
Feb 08, 2013 | 16.28 | 16.30 | 15.95 | 16.29 | 39,905 | +0.02(+0.12%) |
Feb 07, 2013 | 16.31 | 16.35 | 15.90 | 16.27 | 26,191 | -0.09(-0.55%) |
Feb 06, 2013 | 16.08 | 16.38 | 16.07 | 16.36 | 27,091 | +0.29(+1.80%) |
Feb 04, 2013 | 16.15 | 16.27 | 15.93 | 16.07 | 89,713 | -0.21(-1.29%) |
Feb 01, 2013 | 16.05 | 16.40 | 15.99 | 16.28 | 62,131 | +0.33(+2.07%) |
Jan 31, 2013 | 15.46 | 15.99 | 15.37 | 15.95 | 102,233 | +0.51(+3.30%) |
Jan 30, 2013 | 15.77 | 15.85 | 15.26 | 15.44 | 144,244 | -0.55(-3.44%) |
Jan 29, 2013 | 15.83 | 16.03 | 15.65 | 15.99 | 83,627 | +0.20(+1.27%) |
Jan 28, 2013 | 15.75 | 15.93 | 15.41 | 15.79 | 102,790 | +0.03(+0.19%) |
Jan 25, 2013 | 15.89 | 15.98 | 15.60 | 15.76 | 84,030 | -0.03(-0.19%) |
Jan 24, 2013 | 15.72 | 16.00 | 15.61 | 15.79 | 61,000 | +0.09(+0.57%) |
Jan 23, 2013 | 15.89 | 16.00 | 15.65 | 15.70 | 75,185 | -0.16(-1.01%) |
Jan 22, 2013 | 15.43 | 15.95 | 15.32 | 15.86 | 94,361 | +0.39(+2.52%) |
Jan 18, 2013 | 15.88 | 16.05 | 15.28 | 15.47 | 182,866 | +0.02(+0.13%) |
Jan 17, 2013 | 15.20 | 15.57 | 15.08 | 15.45 | 49,529 | +0.34(+2.25%) |
Jan 16, 2013 | 15.33 | 15.33 | 15.00 | 15.11 | 82,377 | -0.21(-1.37%) |
Jan 15, 2013 | 15.24 | 15.54 | 15.03 | 15.32 | 97,698 | -0.04(-0.26%) |
Jan 14, 2013 | 15.86 | 16.12 | 15.09 | 15.36 | 155,984 | -0.52(-3.27%) |
Jan 11, 2013 | 16.46 | 16.46 | 15.53 | 15.88 | 92,945 | -0.58(-3.52%) |
Jan 10, 2013 | 16.17 | 16.46 | 15.82 | 16.46 | 51,243 | +0.36(+2.24%) |
Jan 09, 2013 | 15.64 | 16.13 | 15.47 | 16.10 | 56,191 | +0.40(+2.55%) |
Jan 08, 2013 | 16.08 | 16.11 | 15.64 | 15.70 | 75,491 | -0.46(-2.84%) |
Jan 07, 2013 | 16.08 | 16.33 | 15.61 | 16.16 | 89,406 | -0.04(-0.25%) |
Jan 04, 2013 | 15.79 | 16.38 | 15.66 | 16.20 | 146,171 | +0.50(+3.18%) |
Jan 03, 2013 | 15.86 | 15.87 | 15.33 | 15.70 | 81,764 | -0.19(-1.20%) |
Jan 02, 2013 | 15.50 | 15.98 | 14.73 | 15.89 | 144,076 | +1.16(+7.88%) |
Dec 31, 2012 | 14.58 | 14.73 | 14.44 | 14.73 | 143,676 | +0.12(+0.82%) |
Dec 28, 2012 | 14.66 | 14.96 | 14.58 | 14.61 | 51,276 | -0.16(-1.08%) |
Dec 27, 2012 | 15.07 | 15.34 | 14.50 | 14.77 | 48,414 | -0.23(-1.53%) |
Dec 26, 2012 | 15.08 | 15.36 | 14.94 | 15.00 | 74,572 | -0.13(-0.86%) |
Dec 24, 2012 | 15.15 | 15.22 | 14.97 | 15.13 | 28,352 | -0.02(-0.13%) |
Dec 21, 2012 | 15.36 | 15.39 | 14.69 | 15.15 | 197,378 | -0.30(-1.94%) |
Dec 20, 2012 | 15.33 | 15.47 | 15.12 | 15.45 | 95,048 | +0.15(+0.98%) |
Dec 19, 2012 | 15.32 | 15.66 | 15.04 | 15.30 | 171,279 | +0.03(+0.20%) |
Dec 18, 2012 | 15.21 | 15.73 | 14.74 | 15.27 | 140,245 | +0.11(+0.73%) |
Dec 17, 2012 | 14.67 | 15.16 | 14.58 | 15.16 | 58,407 | +0.58(+3.98%) |
Dec 14, 2012 | 14.62 | 14.75 | 14.51 | 14.58 | 45,331 | -0.05(-0.34%) |
Dec 13, 2012 | 14.76 | 14.85 | 14.59 | 14.63 | 79,703 | -0.16(-1.08%) |
Dec 12, 2012 | 14.76 | 15.04 | 14.71 | 14.79 | 58,356 | +0.01(+0.07%) |
Dec 11, 2012 | 14.60 | 14.78 | 14.43 | 14.78 | 73,129 | +0.30(+2.07%) |
Dec 10, 2012 | 14.42 | 14.63 | 14.32 | 14.48 | 84,413 | +0.06(+0.42%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.29 | 14.42 | 51,317 | -0.14(-0.96%) |
Dec 06, 2012 | 14.22 | 14.81 | 14.22 | 14.56 | 40,350 | +0.18(+1.25%) |
Dec 05, 2012 | 14.79 | 15.71 | 14.25 | 14.38 | 84,498 | -0.72(-4.77%) |
Dec 04, 2012 | 15.17 | 15.80 | 14.86 | 15.10 | 51,085 | +0.07(+0.47%) |
Nov 30, 2012 | 15.08 | 15.20 | 14.76 | 15.03 | 56,742 | -0.16(-1.05%) |
Nov 29, 2012 | 15.22 | 15.44 | 15.09 | 15.19 | 25,696 | +0.12(+0.80%) |
Nov 28, 2012 | 14.88 | 15.09 | 14.88 | 15.07 | 26,805 | +0.11(+0.74%) |
Nov 27, 2012 | 14.67 | 15.00 | 14.56 | 14.96 | 76,312 | +0.32(+2.19%) |
Nov 26, 2012 | 14.75 | 15.02 | 14.56 | 14.64 | 112,057 | -0.10(-0.68%) |
Nov 23, 2012 | 14.93 | 14.93 | 14.55 | 14.74 | 120,433 | -0.12(-0.81%) |
Nov 21, 2012 | 14.95 | 15.00 | 14.63 | 14.86 | 19,689 | -0.01(-0.07%) |
Nov 20, 2012 | 15.03 | 15.06 | 13.85 | 14.87 | 87,713 | -0.23(-1.52%) |
Nov 19, 2012 | 15.32 | 15.32 | 14.84 | 15.10 | 66,662 | -0.09(-0.59%) |
Nov 16, 2012 | 14.09 | 15.46 | 14.09 | 15.19 | 282,751 | +1.05(+7.43%) |
Nov 15, 2012 | 14.39 | 14.49 | 14.00 | 14.14 | 62,022 | -0.20(-1.39%) |
Nov 14, 2012 | 14.15 | 14.74 | 14.10 | 14.34 | 73,477 | +0.22(+1.56%) |
Nov 13, 2012 | 14.47 | 14.91 | 13.87 | 14.12 | 162,872 | -0.46(-3.16%) |
Nov 12, 2012 | 15.08 | 15.69 | 14.45 | 14.58 | 112,752 | -0.41(-2.74%) |
Nov 09, 2012 | 15.06 | 15.36 | 14.95 | 14.99 | 40,589 | -0.14(-0.93%) |
Nov 08, 2012 | 15.29 | 15.32 | 15.11 | 15.13 | 75,968 | -0.11(-0.72%) |
Nov 07, 2012 | 15.51 | 15.67 | 15.17 | 15.24 | 74,309 | -0.42(-2.68%) |
Nov 06, 2012 | 15.98 | 16.11 | 15.54 | 15.66 | 84,025 | -0.14(-0.89%) |
Nov 05, 2012 | 15.60 | 16.20 | 15.53 | 15.80 | 64,593 | +0.12(+0.77%) |
Nov 02, 2012 | 16.01 | 16.63 | 15.59 | 15.68 | 84,838 | -0.33(-2.06%) |
Nov 01, 2012 | 15.44 | 16.87 | 15.38 | 16.01 | 329,306 | +0.53(+3.42%) |
Oct 31, 2012 | 15.90 | 15.90 | 15.43 | 15.48 | 42,003 | -0.36(-2.27%) |
Oct 26, 2012 | 16.16 | 15.84 | 15.84 | 15.84 | 13,700 | -0.28(-1.74%) |
Oct 25, 2012 | 16.15 | 16.15 | 15.77 | 16.12 | 59,659 | +0.00(+0.00%) |
Oct 24, 2012 | 16.27 | 16.27 | 15.95 | 16.12 | 35,131 | -0.08(-0.47%) |
Oct 23, 2012 | 16.03 | 16.27 | 15.75 | 16.20 | 82,272 | -0.32(-1.96%) |
Oct 19, 2012 | 17.20 | 17.31 | 16.50 | 16.52 | 62,167 | -0.76(-4.40%) |
Oct 18, 2012 | 18.25 | 18.25 | 17.17 | 17.28 | 30,485 | -0.94(-5.16%) |
Oct 17, 2012 | 18.31 | 18.50 | 17.81 | 18.22 | 29,171 | -0.10(-0.55%) |
Oct 16, 2012 | 18.05 | 18.35 | 17.88 | 18.32 | 41,969 | +0.33(+1.83%) |
Oct 15, 2012 | 17.92 | 18.03 | 17.76 | 17.99 | 28,994 | +0.15(+0.84%) |
Oct 12, 2012 | 17.49 | 17.93 | 17.49 | 17.84 | 27,751 | +0.30(+1.71%) |
Oct 11, 2012 | 17.48 | 17.68 | 17.31 | 17.54 | 55,049 | +0.17(+0.98%) |
Oct 10, 2012 | 17.35 | 17.53 | 16.99 | 17.37 | 24,843 | +0.07(+0.40%) |
Oct 09, 2012 | 18.36 | 18.36 | 17.25 | 17.30 | 162,756 | -1.03(-5.62%) |
Oct 08, 2012 | 18.41 | 18.50 | 18.21 | 18.33 | 20,103 | -0.10(-0.54%) |
Oct 05, 2012 | 18.37 | 18.48 | 18.32 | 18.43 | 24,863 | +0.06(+0.33%) |
Oct 04, 2012 | 18.41 | 18.49 | 18.20 | 18.37 | 21,795 | -0.03(-0.16%) |
Oct 03, 2012 | 18.44 | 18.50 | 18.19 | 18.40 | 79,261 | +0.04(+0.22%) |
Oct 02, 2012 | 18.12 | 18.37 | 17.93 | 18.36 | 82,817 | +0.33(+1.83%) |
Oct 01, 2012 | 17.85 | 18.12 | 17.80 | 18.03 | 76,778 | +0.29(+1.63%) |
Sep 28, 2012 | 17.64 | 17.95 | 17.47 | 17.74 | 53,644 | +0.00(+0.00%) |
Sep 27, 2012 | 17.55 | 17.81 | 17.55 | 17.74 | 65,719 | +0.29(+1.66%) |
Sep 26, 2012 | 17.57 | 17.78 | 17.38 | 17.45 | 53,576 | -0.05(-0.29%) |
Sep 25, 2012 | 17.65 | 17.77 | 17.35 | 17.50 | 65,455 | -0.05(-0.28%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.31 | 17.55 | 56,340 | +0.05(+0.29%) |
Sep 21, 2012 | 17.78 | 17.78 | 17.12 | 17.50 | 100,050 | +0.02(+0.11%) |
Sep 20, 2012 | 17.61 | 17.75 | 17.39 | 17.48 | 89,657 | -0.16(-0.91%) |
Sep 19, 2012 | 17.62 | 17.78 | 16.52 | 17.64 | 62,219 | +0.00(+0.00%) |
Sep 18, 2012 | 17.21 | 17.64 | 16.52 | 17.64 | 81,907 | +0.37(+2.14%) |
Sep 17, 2012 | 16.50 | 17.29 | 16.50 | 17.27 | 59,206 | +0.70(+4.22%) |
Sep 14, 2012 | 16.64 | 16.89 | 16.25 | 16.57 | 129,216 | +0.02(+0.12%) |
Sep 13, 2012 | 15.74 | 16.70 | 15.72 | 16.55 | 154,761 | +0.81(+5.15%) |
Sep 12, 2012 | 15.54 | 15.83 | 15.54 | 15.74 | 108,062 | +0.17(+1.09%) |
Sep 11, 2012 | 15.46 | 15.57 | 15.44 | 15.57 | 56,805 | +0.12(+0.78%) |
Sep 10, 2012 | 15.34 | 15.48 | 15.19 | 15.45 | 117,640 | +0.15(+0.98%) |
Sep 07, 2012 | 15.14 | 15.38 | 15.10 | 15.30 | 95,012 | +0.28(+1.86%) |
Sep 06, 2012 | 15.08 | 15.16 | 14.92 | 15.02 | 56,273 | +0.05(+0.33%) |
Sep 05, 2012 | 14.95 | 15.18 | 14.92 | 14.97 | 47,033 | -0.03(-0.20%) |