Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.39 | 27.90 | 27.10 | 27.67 | 0 | +0.25(+0.91%) |
Aug 29, 2013 | 26.83 | 27.72 | 26.68 | 27.42 | 144,155 | +0.52(+1.93%) |
Aug 28, 2013 | 27.26 | 27.74 | 26.73 | 26.90 | 0 | -0.31(-1.14%) |
Aug 27, 2013 | 27.21 | 27.90 | 27.10 | 27.21 | 75,188 | -0.36(-1.31%) |
Aug 26, 2013 | 28.22 | 28.33 | 27.44 | 27.57 | 0 | -0.61(-2.16%) |
Aug 23, 2013 | 28.52 | 28.73 | 28.13 | 28.18 | 0 | -0.34(-1.19%) |
Aug 22, 2013 | 28.43 | 28.61 | 27.58 | 28.52 | 90,347 | +0.28(+0.99%) |
Aug 21, 2013 | 28.38 | 28.88 | 28.04 | 28.24 | 0 | -0.27(-0.95%) |
Aug 20, 2013 | 28.34 | 29.09 | 28.29 | 28.51 | 48,737 | +0.12(+0.42%) |
Aug 19, 2013 | 27.99 | 28.82 | 27.69 | 28.39 | 149,788 | +0.20(+0.71%) |
Aug 16, 2013 | 27.39 | 29.13 | 27.39 | 28.19 | 0 | +0.82(+3.00%) |
Aug 15, 2013 | 27.78 | 28.21 | 26.96 | 27.37 | 99,879 | -0.81(-2.87%) |
Aug 14, 2013 | 28.34 | 28.56 | 27.93 | 28.18 | 58,717 | -0.16(-0.56%) |
Aug 13, 2013 | 28.31 | 28.52 | 27.86 | 28.34 | 77,556 | -0.07(-0.25%) |
Aug 12, 2013 | 28.52 | 29.01 | 28.19 | 28.41 | 56,910 | -0.35(-1.22%) |
Aug 09, 2013 | 29.28 | 29.66 | 28.70 | 28.76 | 76,708 | -0.74(-2.51%) |
Aug 08, 2013 | 29.45 | 29.88 | 29.20 | 29.50 | 64,172 | +0.19(+0.65%) |
Aug 07, 2013 | 29.23 | 29.42 | 29.06 | 29.31 | 63,937 | -0.12(-0.41%) |
Aug 06, 2013 | 30.43 | 30.43 | 29.35 | 29.43 | 79,011 | -1.06(-3.48%) |
Aug 05, 2013 | 30.11 | 30.70 | 29.59 | 30.49 | 103,352 | +0.22(+0.73%) |
Aug 02, 2013 | 31.28 | 31.52 | 30.21 | 30.27 | 142,065 | -1.22(-3.87%) |
Aug 01, 2013 | 30.47 | 32.24 | 30.31 | 31.49 | 260,508 | +0.75(+2.44%) |
Jul 31, 2013 | 30.68 | 31.34 | 28.00 | 30.74 | 0 | +6.80(+28.40%) |
Jul 30, 2013 | 23.95 | 24.04 | 23.55 | 23.94 | 0 | +0.01(+0.04%) |
Jul 29, 2013 | 24.02 | 24.12 | 23.82 | 23.93 | 0 | -0.03(-0.13%) |
Jul 26, 2013 | 24.42 | 24.62 | 23.12 | 23.96 | 0 | -1.06(-4.24%) |
Jul 25, 2013 | 24.37 | 25.13 | 24.37 | 25.02 | 0 | +0.62(+2.54%) |
Jul 24, 2013 | 24.90 | 24.95 | 24.24 | 24.40 | 0 | -0.43(-1.73%) |
Jul 23, 2013 | 25.03 | 25.03 | 24.74 | 24.83 | 0 | -0.16(-0.64%) |
Jul 22, 2013 | 25.06 | 25.22 | 24.91 | 24.99 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 25.15 | 25.25 | 24.82 | 25.05 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.09 | 25.49 | 24.96 | 25.23 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 25.06 | 25.24 | 24.69 | 24.97 | 50,074 | +0.05(+0.20%) |
Jul 16, 2013 | 26.00 | 26.00 | 24.71 | 24.92 | 0 | -1.02(-3.93%) |
Jul 15, 2013 | 26.21 | 26.69 | 25.83 | 25.94 | 0 | -0.20(-0.77%) |
Jul 12, 2013 | 25.62 | 26.42 | 25.42 | 26.14 | 0 | +0.40(+1.55%) |
Jul 11, 2013 | 24.43 | 25.80 | 24.43 | 25.74 | 0 | +1.53(+6.32%) |
Jul 10, 2013 | 23.37 | 24.39 | 23.37 | 24.21 | 0 | +0.75(+3.20%) |
Jul 09, 2013 | 23.95 | 23.97 | 23.26 | 23.46 | 0 | -0.44(-1.84%) |
Jul 08, 2013 | 23.63 | 23.97 | 23.55 | 23.90 | 110,826 | +0.34(+1.44%) |
Jul 05, 2013 | 23.08 | 23.64 | 22.89 | 23.56 | 0 | +0.84(+3.70%) |
Jul 03, 2013 | 22.60 | 22.73 | 22.32 | 22.72 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 22.86 | 23.21 | 22.53 | 22.72 | 35,333 | -0.08(-0.35%) |
Jul 01, 2013 | 22.87 | 23.08 | 22.47 | 22.80 | 0 | +0.08(+0.35%) |
Jun 28, 2013 | 23.56 | 23.63 | 22.67 | 22.72 | 245,586 | -0.84(-3.57%) |
Jun 27, 2013 | 22.71 | 23.65 | 22.71 | 23.56 | 0 | +0.99(+4.39%) |
Jun 26, 2013 | 22.67 | 23.06 | 22.55 | 22.57 | 0 | +0.01(+0.04%) |
Jun 25, 2013 | 22.36 | 22.71 | 22.05 | 22.56 | 0 | +0.37(+1.67%) |
Jun 24, 2013 | 22.33 | 22.63 | 22.03 | 22.19 | 0 | -0.44(-1.94%) |
Jun 21, 2013 | 23.06 | 23.06 | 22.38 | 22.63 | 267,384 | -0.33(-1.44%) |
Jun 20, 2013 | 23.19 | 23.47 | 22.90 | 22.96 | 0 | -0.50(-2.13%) |
Jun 19, 2013 | 23.98 | 24.23 | 23.39 | 23.46 | 0 | -0.58(-2.41%) |
Jun 18, 2013 | 24.45 | 24.76 | 23.98 | 24.04 | 0 | -0.40(-1.64%) |
Jun 17, 2013 | 24.72 | 24.93 | 24.23 | 24.44 | 0 | -0.13(-0.53%) |
Jun 14, 2013 | 25.11 | 25.39 | 24.57 | 24.57 | 0 | -0.71(-2.81%) |
Jun 13, 2013 | 25.19 | 25.49 | 24.97 | 25.28 | 113,421 | +0.17(+0.68%) |
Jun 12, 2013 | 24.52 | 25.49 | 24.18 | 25.11 | 236,777 | +0.70(+2.87%) |
Jun 11, 2013 | 24.63 | 24.81 | 24.27 | 24.41 | 53,775 | -0.47(-1.89%) |
Jun 10, 2013 | 25.22 | 25.35 | 24.79 | 24.88 | 0 | -0.33(-1.31%) |
Jun 07, 2013 | 24.84 | 25.50 | 24.59 | 25.21 | 0 | +0.46(+1.86%) |
Jun 06, 2013 | 24.28 | 24.79 | 24.04 | 24.75 | 90,218 | +0.52(+2.15%) |
Jun 05, 2013 | 25.06 | 25.33 | 24.12 | 24.23 | 0 | -0.87(-3.47%) |
Jun 04, 2013 | 25.04 | 25.68 | 24.83 | 25.10 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 24.54 | 25.15 | 24.21 | 25.10 | 244,223 | +0.48(+1.95%) |
May 31, 2013 | 24.94 | 25.19 | 24.56 | 24.62 | 354,674 | -0.47(-1.87%) |
May 30, 2013 | 23.64 | 25.53 | 23.64 | 25.09 | 187,120 | +1.09(+4.54%) |
May 29, 2013 | 24.01 | 24.55 | 23.76 | 24.00 | 258,876 | -0.35(-1.44%) |
May 28, 2013 | 24.49 | 24.96 | 24.24 | 24.35 | 246,616 | +0.09(+0.37%) |
May 24, 2013 | 24.72 | 25.05 | 24.13 | 24.26 | 0 | -0.69(-2.77%) |
May 23, 2013 | 24.51 | 25.10 | 24.36 | 24.95 | 0 | +0.38(+1.55%) |
May 22, 2013 | 24.93 | 25.20 | 24.44 | 24.57 | 0 | -0.27(-1.09%) |
May 21, 2013 | 23.33 | 24.88 | 22.66 | 24.84 | 0 | +0.07(+0.28%) |
May 20, 2013 | 24.21 | 24.84 | 24.21 | 24.77 | 0 | +0.49(+2.02%) |
May 17, 2013 | 24.44 | 24.82 | 24.20 | 24.28 | 0 | -0.15(-0.61%) |
May 16, 2013 | 24.82 | 25.01 | 24.29 | 24.43 | 177,291 | -0.50(-2.01%) |
May 15, 2013 | 24.39 | 25.17 | 24.12 | 24.93 | 0 | +2.55(+11.39%) |
May 13, 2013 | 22.39 | 22.60 | 22.21 | 22.38 | 0 | +0.08(+0.36%) |
May 10, 2013 | 22.21 | 22.51 | 22.02 | 22.30 | 0 | +0.17(+0.77%) |
May 09, 2013 | 22.25 | 22.64 | 22.00 | 22.13 | 0 | -0.07(-0.32%) |
May 08, 2013 | 21.93 | 22.21 | 21.09 | 22.20 | 0 | +0.25(+1.14%) |
May 07, 2013 | 21.97 | 22.11 | 21.84 | 21.95 | 0 | +0.00(+0.00%) |
May 06, 2013 | 21.92 | 22.26 | 21.87 | 21.95 | 0 | -0.27(-1.22%) |
May 03, 2013 | 22.07 | 22.51 | 22.00 | 22.22 | 0 | +0.22(+1.00%) |
May 02, 2013 | 21.28 | 22.19 | 21.28 | 22.00 | 0 | +0.77(+3.63%) |
May 01, 2013 | 20.89 | 21.31 | 20.70 | 21.23 | 317,989 | +0.29(+1.38%) |
Apr 30, 2013 | 21.07 | 21.20 | 20.78 | 20.94 | 0 | -0.13(-0.62%) |
Apr 29, 2013 | 21.10 | 21.52 | 21.00 | 21.07 | 137,866 | +0.07(+0.33%) |
Apr 26, 2013 | 21.00 | 21.23 | 20.19 | 21.00 | 402,585 | +0.81(+4.01%) |
Apr 25, 2013 | 19.59 | 20.25 | 19.09 | 20.19 | 224,172 | +0.61(+3.12%) |
Apr 24, 2013 | 20.17 | 20.33 | 19.58 | 19.58 | 143,776 | -0.59(-2.93%) |
Apr 23, 2013 | 19.56 | 20.17 | 19.40 | 20.17 | 185,189 | +0.72(+3.70%) |
Apr 22, 2013 | 19.98 | 19.98 | 19.43 | 19.45 | 161,805 | -0.57(-2.85%) |
Apr 19, 2013 | 19.41 | 20.05 | 19.20 | 20.02 | 160,182 | +0.59(+3.04%) |
Apr 18, 2013 | 19.59 | 19.76 | 19.24 | 19.43 | 202,026 | -0.27(-1.37%) |
Apr 17, 2013 | 19.24 | 19.75 | 19.24 | 19.70 | 147,586 | +0.44(+2.28%) |
Apr 16, 2013 | 19.00 | 19.57 | 19.00 | 19.26 | 167,369 | +0.20(+1.05%) |
Apr 15, 2013 | 20.27 | 20.27 | 18.87 | 19.06 | 204,598 | -1.19(-5.88%) |
Apr 12, 2013 | 20.22 | 20.37 | 20.07 | 20.25 | 124,549 | -0.05(-0.25%) |
Apr 11, 2013 | 20.55 | 20.59 | 20.24 | 20.30 | 153,573 | -0.21(-1.02%) |
Apr 10, 2013 | 20.38 | 20.74 | 20.22 | 20.51 | 195,716 | +0.20(+0.98%) |
Apr 09, 2013 | 20.41 | 20.54 | 20.17 | 20.31 | 145,252 | -0.14(-0.68%) |
Apr 08, 2013 | 20.31 | 20.45 | 20.00 | 20.45 | 211,308 | +0.08(+0.39%) |
Apr 05, 2013 | 19.96 | 20.42 | 19.95 | 20.37 | 256,848 | +0.21(+1.04%) |
Apr 04, 2013 | 20.45 | 20.45 | 20.00 | 20.16 | 177,037 | -0.24(-1.18%) |
Apr 03, 2013 | 20.62 | 20.76 | 20.16 | 20.40 | 299,144 | -0.06(-0.29%) |
Apr 02, 2013 | 19.93 | 21.50 | 19.78 | 20.46 | 1,036,631 | +2.78(+15.72%) |
Apr 01, 2013 | 17.82 | 18.02 | 17.23 | 17.68 | 194,891 | -0.20(-1.12%) |
Mar 28, 2013 | 17.86 | 18.21 | 17.66 | 17.88 | 321,219 | +0.08(+0.45%) |
Mar 27, 2013 | 18.26 | 18.31 | 17.65 | 17.80 | 220,504 | -0.56(-3.05%) |
Mar 26, 2013 | 18.22 | 18.43 | 17.89 | 18.36 | 127,881 | +0.18(+0.99%) |
Mar 25, 2013 | 18.18 | 18.40 | 17.94 | 18.18 | 111,036 | -0.02(-0.11%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.12 | 18.20 | 133,722 | -0.38(-2.05%) |
Mar 21, 2013 | 19.37 | 19.40 | 18.42 | 18.58 | 259,581 | -0.87(-4.47%) |
Mar 20, 2013 | 18.91 | 19.56 | 18.91 | 19.45 | 422,032 | +0.49(+2.58%) |
Mar 19, 2013 | 18.78 | 19.36 | 18.78 | 18.96 | 366,911 | +0.25(+1.34%) |
Mar 18, 2013 | 17.57 | 18.83 | 17.57 | 18.71 | 397,134 | +1.02(+5.77%) |
Mar 15, 2013 | 17.84 | 18.12 | 17.62 | 17.69 | 459,298 | -0.20(-1.12%) |
Mar 14, 2013 | 17.88 | 18.04 | 17.54 | 17.89 | 225,263 | +0.01(+0.06%) |
Mar 13, 2013 | 17.96 | 18.11 | 17.86 | 17.88 | 298,745 | -0.04(-0.22%) |
Mar 12, 2013 | 17.82 | 18.17 | 17.63 | 17.92 | 424,356 | +0.07(+0.39%) |
Mar 11, 2013 | 17.52 | 18.06 | 17.40 | 17.85 | 461,587 | +0.35(+2.00%) |
Mar 08, 2013 | 17.36 | 17.59 | 17.28 | 17.50 | 406,242 | +0.21(+1.21%) |
Mar 07, 2013 | 16.53 | 17.32 | 16.36 | 17.29 | 370,161 | +0.70(+4.22%) |
Mar 06, 2013 | 16.25 | 16.84 | 15.76 | 16.59 | 408,136 | +0.64(+4.01%) |
Mar 05, 2013 | 15.99 | 16.25 | 15.76 | 15.95 | 319,810 | -0.04(-0.25%) |
Mar 04, 2013 | 14.98 | 16.21 | 14.98 | 15.99 | 477,757 | +0.97(+6.46%) |
Mar 01, 2013 | 15.18 | 15.44 | 14.85 | 15.02 | 325,182 | -0.51(-3.28%) |
Feb 28, 2013 | 15.86 | 15.96 | 15.50 | 15.53 | 325,442 | -0.27(-1.71%) |
Feb 27, 2013 | 16.01 | 16.15 | 15.60 | 15.80 | 323,864 | -0.19(-1.19%) |
Feb 26, 2013 | 16.32 | 16.50 | 15.74 | 15.99 | 372,327 | -0.82(-4.88%) |
Feb 22, 2013 | 16.61 | 16.93 | 16.49 | 16.81 | 263,377 | +0.23(+1.39%) |
Feb 21, 2013 | 16.41 | 17.07 | 16.41 | 16.58 | 279,472 | +0.07(+0.42%) |
Feb 20, 2013 | 16.35 | 17.09 | 16.30 | 16.51 | 846,203 | +0.21(+1.27%) |
Feb 19, 2013 | 19.78 | 19.78 | 15.73 | 16.30 | 2,792,333 | -3.41(-17.29%) |
Feb 15, 2013 | 24.25 | 24.25 | 18.98 | 19.71 | 895,762 | -5.69(-22.40%) |
Feb 14, 2013 | 25.48 | 25.61 | 24.94 | 25.40 | 77,740 | -0.13(-0.51%) |
Feb 13, 2013 | 25.23 | 25.53 | 25.17 | 25.53 | 110,742 | +0.28(+1.11%) |
Feb 12, 2013 | 24.85 | 25.40 | 24.85 | 25.25 | 213,908 | +0.37(+1.49%) |
Feb 11, 2013 | 24.98 | 25.01 | 24.31 | 24.88 | 52,124 | -0.16(-0.64%) |
Feb 08, 2013 | 24.51 | 25.22 | 24.51 | 25.04 | 59,064 | +0.49(+2.00%) |
Feb 07, 2013 | 25.00 | 25.05 | 24.44 | 24.55 | 102,951 | -0.48(-1.92%) |
Feb 06, 2013 | 24.46 | 25.09 | 24.21 | 25.03 | 105,353 | +0.73(+3.00%) |
Feb 04, 2013 | 24.49 | 24.67 | 24.27 | 24.30 | 60,041 | -0.35(-1.42%) |
Feb 01, 2013 | 24.40 | 25.05 | 24.31 | 24.65 | 104,032 | +0.28(+1.15%) |
Jan 31, 2013 | 24.30 | 24.83 | 23.56 | 24.37 | 117,866 | +0.09(+0.37%) |
Jan 30, 2013 | 24.96 | 24.96 | 24.10 | 24.28 | 140,146 | -0.68(-2.72%) |
Jan 29, 2013 | 24.54 | 24.96 | 24.25 | 24.96 | 97,976 | +0.44(+1.79%) |
Jan 28, 2013 | 25.04 | 25.08 | 24.40 | 24.52 | 73,418 | -0.51(-2.04%) |
Jan 25, 2013 | 25.56 | 25.80 | 24.77 | 25.03 | 94,920 | -0.47(-1.84%) |
Jan 24, 2013 | 24.55 | 25.69 | 24.55 | 25.50 | 106,149 | +1.01(+4.12%) |
Jan 23, 2013 | 24.60 | 25.02 | 24.49 | 24.49 | 58,996 | -0.16(-0.65%) |
Jan 22, 2013 | 24.82 | 25.03 | 24.52 | 24.65 | 88,081 | -0.10(-0.40%) |
Jan 18, 2013 | 24.80 | 24.95 | 23.89 | 24.75 | 154,815 | +0.07(+0.28%) |
Jan 17, 2013 | 24.52 | 25.07 | 23.84 | 24.68 | 109,740 | +0.24(+0.98%) |
Jan 16, 2013 | 24.61 | 24.76 | 24.28 | 24.44 | 155,241 | -0.26(-1.05%) |
Jan 15, 2013 | 24.57 | 24.84 | 24.41 | 24.70 | 146,402 | -0.06(-0.24%) |
Jan 14, 2013 | 23.88 | 25.30 | 23.88 | 24.76 | 252,591 | +0.76(+3.17%) |
Jan 11, 2013 | 23.59 | 24.24 | 23.27 | 24.00 | 260,273 | +0.46(+1.95%) |
Jan 10, 2013 | 23.94 | 23.94 | 22.35 | 23.54 | 340,133 | -0.39(-1.63%) |
Jan 09, 2013 | 24.12 | 24.22 | 23.66 | 23.93 | 106,794 | -0.06(-0.25%) |
Jan 08, 2013 | 24.01 | 24.12 | 23.69 | 23.99 | 149,711 | +0.03(+0.13%) |
Jan 07, 2013 | 24.96 | 25.22 | 23.27 | 23.96 | 376,625 | -1.43(-5.63%) |
Jan 04, 2013 | 25.97 | 26.60 | 25.27 | 25.39 | 502,612 | -1.84(-6.77%) |
Jan 03, 2013 | 27.24 | 27.56 | 27.09 | 27.23 | 106,253 | -0.11(-0.38%) |
Jan 02, 2013 | 27.65 | 27.85 | 26.57 | 27.34 | 378,223 | -0.20(-0.73%) |
Dec 31, 2012 | 27.66 | 27.80 | 27.43 | 27.54 | 105,454 | -0.06(-0.22%) |
Dec 28, 2012 | 27.64 | 27.89 | 27.53 | 27.60 | 61,606 | -0.15(-0.54%) |
Dec 27, 2012 | 27.54 | 28.05 | 27.39 | 27.75 | 55,087 | +0.29(+1.06%) |
Dec 26, 2012 | 27.72 | 27.90 | 27.17 | 27.46 | 63,709 | -0.30(-1.08%) |
Dec 24, 2012 | 27.24 | 28.07 | 27.24 | 27.76 | 43,765 | +0.75(+2.76%) |
Dec 21, 2012 | 27.06 | 27.29 | 26.70 | 27.02 | 404,575 | -0.18(-0.64%) |
Dec 20, 2012 | 27.52 | 27.63 | 27.12 | 27.19 | 123,742 | -0.39(-1.41%) |
Dec 19, 2012 | 27.60 | 27.85 | 27.50 | 27.58 | 85,834 | +0.07(+0.25%) |
Dec 18, 2012 | 27.02 | 27.59 | 26.71 | 27.51 | 271,346 | +0.70(+2.61%) |
Dec 17, 2012 | 26.58 | 26.92 | 26.40 | 26.81 | 218,831 | +0.35(+1.32%) |
Dec 14, 2012 | 26.27 | 26.51 | 26.22 | 26.46 | 80,812 | +0.19(+0.72%) |
Dec 13, 2012 | 26.25 | 26.66 | 26.06 | 26.27 | 97,796 | -0.09(-0.34%) |
Dec 12, 2012 | 26.44 | 27.00 | 26.25 | 26.36 | 72,108 | -0.08(-0.30%) |
Dec 11, 2012 | 25.96 | 26.48 | 25.90 | 26.44 | 147,851 | +0.54(+2.08%) |
Dec 10, 2012 | 25.78 | 26.42 | 25.78 | 25.90 | 107,156 | -0.06(-0.23%) |
Dec 07, 2012 | 25.78 | 26.20 | 25.62 | 25.96 | 63,615 | +0.32(+1.25%) |
Dec 06, 2012 | 25.84 | 26.53 | 25.58 | 25.64 | 107,707 | -0.18(-0.70%) |
Dec 05, 2012 | 26.04 | 26.04 | 25.80 | 25.82 | 63,527 | -0.11(-0.42%) |
Dec 04, 2012 | 25.75 | 26.23 | 25.75 | 25.93 | 75,223 | +0.13(+0.50%) |
Nov 30, 2012 | 26.25 | 26.27 | 25.73 | 25.80 | 157,867 | -0.37(-1.41%) |
Nov 29, 2012 | 26.00 | 26.19 | 25.89 | 26.17 | 114,315 | +0.26(+1.00%) |
Nov 28, 2012 | 25.70 | 25.98 | 25.22 | 25.91 | 125,673 | +0.07(+0.27%) |
Nov 27, 2012 | 25.16 | 25.99 | 24.89 | 25.84 | 281,850 | +0.58(+2.30%) |
Nov 26, 2012 | 25.13 | 25.39 | 25.02 | 25.26 | 130,832 | +0.03(+0.12%) |
Nov 23, 2012 | 25.20 | 25.27 | 24.96 | 25.23 | 32,098 | +0.03(+0.12%) |
Nov 21, 2012 | 24.61 | 25.20 | 24.35 | 25.20 | 158,426 | +0.56(+2.27%) |
Nov 20, 2012 | 24.60 | 24.65 | 24.24 | 24.64 | 52,238 | +0.07(+0.28%) |
Nov 19, 2012 | 24.04 | 24.85 | 24.03 | 24.57 | 182,366 | +0.33(+1.36%) |
Nov 16, 2012 | 24.04 | 24.33 | 23.82 | 24.24 | 74,846 | +0.10(+0.41%) |
Nov 15, 2012 | 24.18 | 24.32 | 23.01 | 24.14 | 128,058 | +0.02(+0.08%) |
Nov 14, 2012 | 24.25 | 24.33 | 24.00 | 24.12 | 73,453 | -0.02(-0.08%) |
Nov 13, 2012 | 24.00 | 24.49 | 23.94 | 24.14 | 87,666 | -0.17(-0.70%) |
Nov 12, 2012 | 24.21 | 24.51 | 23.81 | 24.31 | 71,357 | +0.04(+0.16%) |
Nov 09, 2012 | 23.97 | 24.38 | 23.83 | 24.27 | 137,454 | +0.17(+0.71%) |
Nov 08, 2012 | 23.66 | 24.82 | 23.62 | 24.10 | 408,684 | +0.39(+1.65%) |
Nov 07, 2012 | 21.65 | 23.77 | 21.57 | 23.71 | 651,890 | +1.92(+8.81%) |
Nov 06, 2012 | 21.91 | 21.91 | 21.46 | 21.79 | 217,453 | +0.24(+1.11%) |
Nov 05, 2012 | 21.48 | 21.67 | 21.45 | 21.55 | 89,065 | +0.01(+0.04%) |
Nov 02, 2012 | 21.58 | 21.82 | 21.49 | 21.54 | 98,523 | -0.01(-0.04%) |
Nov 01, 2012 | 21.65 | 21.72 | 21.20 | 21.55 | 181,519 | -0.15(-0.69%) |
Oct 31, 2012 | 22.05 | 22.22 | 21.51 | 21.70 | 74,683 | -0.29(-1.32%) |
Oct 26, 2012 | 20.28 | 21.99 | 21.99 | 21.99 | 174,200 | +1.77(+8.75%) |
Oct 25, 2012 | 20.14 | 20.39 | 19.99 | 20.22 | 91,183 | +0.14(+0.70%) |
Oct 24, 2012 | 20.28 | 20.50 | 19.99 | 20.08 | 124,494 | -0.16(-0.79%) |
Oct 23, 2012 | 20.74 | 20.89 | 20.19 | 20.24 | 198,187 | -0.29(-1.41%) |
Oct 19, 2012 | 20.86 | 21.12 | 20.43 | 20.53 | 200,307 | -0.46(-2.19%) |
Oct 18, 2012 | 21.01 | 21.15 | 20.91 | 20.99 | 90,988 | +0.04(+0.19%) |
Oct 17, 2012 | 21.28 | 21.60 | 20.86 | 20.95 | 116,356 | -0.24(-1.13%) |
Oct 16, 2012 | 21.00 | 21.45 | 20.68 | 21.19 | 239,015 | +0.26(+1.24%) |
Oct 15, 2012 | 20.11 | 21.02 | 19.99 | 20.93 | 225,927 | +0.88(+4.39%) |
Oct 12, 2012 | 20.06 | 20.15 | 20.03 | 20.05 | 37,345 | -0.05(-0.25%) |
Oct 11, 2012 | 20.25 | 20.33 | 20.10 | 20.10 | 37,583 | -0.08(-0.40%) |
Oct 10, 2012 | 19.97 | 20.25 | 19.95 | 20.18 | 161,186 | +0.17(+0.85%) |
Oct 09, 2012 | 20.10 | 20.23 | 19.96 | 20.01 | 81,006 | -0.13(-0.64%) |
Oct 08, 2012 | 20.07 | 20.36 | 20.02 | 20.14 | 167,844 | +0.02(+0.10%) |
Oct 05, 2012 | 19.67 | 20.29 | 19.65 | 20.12 | 161,575 | +0.50(+2.55%) |
Oct 04, 2012 | 19.59 | 19.66 | 19.30 | 19.62 | 93,829 | +0.12(+0.62%) |
Oct 03, 2012 | 19.40 | 19.53 | 19.19 | 19.50 | 121,201 | +0.08(+0.41%) |
Oct 02, 2012 | 19.32 | 19.44 | 19.09 | 19.42 | 285,066 | +0.21(+1.09%) |
Oct 01, 2012 | 19.07 | 19.27 | 18.82 | 19.21 | 129,124 | +0.44(+2.34%) |
Sep 28, 2012 | 18.47 | 18.90 | 18.30 | 18.77 | 219,057 | +0.20(+1.08%) |
Sep 27, 2012 | 18.08 | 18.79 | 17.87 | 18.57 | 208,040 | +0.48(+2.65%) |
Sep 26, 2012 | 18.14 | 18.38 | 18.01 | 18.09 | 36,889 | -0.04(-0.22%) |
Sep 25, 2012 | 18.35 | 18.45 | 17.93 | 18.13 | 202,669 | -0.11(-0.60%) |
Sep 24, 2012 | 18.10 | 18.27 | 17.85 | 18.24 | 88,504 | +0.04(+0.22%) |
Sep 21, 2012 | 18.10 | 18.36 | 17.94 | 18.20 | 190,338 | +0.34(+1.90%) |
Sep 20, 2012 | 17.33 | 17.92 | 17.32 | 17.86 | 143,881 | +0.48(+2.76%) |
Sep 19, 2012 | 17.33 | 17.48 | 17.17 | 17.38 | 102,235 | +0.10(+0.58%) |
Sep 18, 2012 | 17.15 | 17.30 | 17.00 | 17.28 | 65,481 | +0.06(+0.35%) |
Sep 17, 2012 | 17.24 | 17.35 | 16.97 | 17.22 | 45,977 | -0.01(-0.06%) |
Sep 14, 2012 | 17.17 | 17.60 | 17.02 | 17.23 | 164,676 | +0.10(+0.58%) |
Sep 13, 2012 | 16.71 | 17.31 | 16.70 | 17.13 | 108,346 | +0.44(+2.64%) |
Sep 12, 2012 | 16.65 | 17.11 | 16.56 | 16.69 | 67,924 | +0.03(+0.18%) |
Sep 11, 2012 | 16.44 | 18.04 | 16.44 | 16.66 | 199,266 | +0.32(+1.96%) |
Sep 10, 2012 | 16.36 | 16.47 | 16.29 | 16.34 | 43,881 | -0.01(-0.06%) |
Sep 07, 2012 | 16.25 | 16.57 | 16.18 | 16.35 | 137,352 | +0.23(+1.43%) |
Sep 06, 2012 | 16.56 | 16.57 | 16.00 | 16.12 | 214,015 | -0.44(-2.66%) |
Sep 05, 2012 | 16.50 | 16.80 | 16.43 | 16.56 | 77,309 | +0.01(+0.06%) |