Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.13 | 21.55 | 20.55 | 20.55 | 705,094 | -0.73(-3.45%) |
Sep 27, 2013 | 21.12 | 21.93 | 21.03 | 21.29 | 178,990 | +0.10(+0.47%) |
Sep 26, 2013 | 21.16 | 21.34 | 20.82 | 21.19 | 138,620 | +0.03(+0.14%) |
Sep 25, 2013 | 20.76 | 21.36 | 20.70 | 21.16 | 178,813 | +0.46(+2.22%) |
Sep 24, 2013 | 20.64 | 21.01 | 20.56 | 20.70 | 175,791 | +0.02(+0.11%) |
Sep 23, 2013 | 20.42 | 20.82 | 20.27 | 20.67 | 215,296 | +0.18(+0.86%) |
Sep 20, 2013 | 20.02 | 20.63 | 19.88 | 20.50 | 329,484 | +0.57(+2.84%) |
Sep 19, 2013 | 20.62 | 20.62 | 19.87 | 19.93 | 138,616 | -0.69(-3.34%) |
Sep 18, 2013 | 20.43 | 20.67 | 20.12 | 20.62 | 132,581 | +0.24(+1.20%) |
Sep 17, 2013 | 19.89 | 20.46 | 19.89 | 20.38 | 116,787 | +0.44(+2.22%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.90 | 19.93 | 118,797 | -0.27(-1.32%) |
Sep 13, 2013 | 19.99 | 20.37 | 19.82 | 20.20 | 128,457 | +0.27(+1.34%) |
Sep 12, 2013 | 19.73 | 20.04 | 19.64 | 19.93 | 118,523 | +0.24(+1.20%) |
Sep 11, 2013 | 19.83 | 20.10 | 19.62 | 19.70 | 190,836 | -0.14(-0.69%) |
Sep 10, 2013 | 20.08 | 20.30 | 19.80 | 19.83 | 142,179 | -0.16(-0.80%) |
Sep 09, 2013 | 19.59 | 20.01 | 19.57 | 19.99 | 129,817 | +0.50(+2.55%) |
Sep 06, 2013 | 20.06 | 20.24 | 19.47 | 19.50 | 141,685 | -0.20(-1.01%) |
Sep 05, 2013 | 19.75 | 19.95 | 19.61 | 19.70 | 106,503 | +0.00(+0.00%) |
Sep 04, 2013 | 19.30 | 19.87 | 19.30 | 19.70 | 112,803 | +0.44(+2.26%) |
Sep 03, 2013 | 19.24 | 19.49 | 19.06 | 19.26 | 96,196 | +0.26(+1.37%) |
Aug 30, 2013 | 19.29 | 19.29 | 18.91 | 19.00 | 148,673 | -0.30(-1.54%) |
Aug 29, 2013 | 19.26 | 19.57 | 19.23 | 19.30 | 82,203 | -0.02(-0.12%) |
Aug 28, 2013 | 18.92 | 19.37 | 18.92 | 19.32 | 130,614 | +0.33(+1.73%) |
Aug 27, 2013 | 19.01 | 19.29 | 18.64 | 18.99 | 169,228 | -0.22(-1.15%) |
Aug 26, 2013 | 19.53 | 19.53 | 19.18 | 19.21 | 108,104 | -0.25(-1.30%) |
Aug 23, 2013 | 19.82 | 20.05 | 19.33 | 19.47 | 157,939 | -0.34(-1.74%) |
Aug 22, 2013 | 19.20 | 19.85 | 19.18 | 19.81 | 116,734 | +0.67(+3.51%) |
Aug 21, 2013 | 19.34 | 19.44 | 19.12 | 19.14 | 132,277 | -0.28(-1.42%) |
Aug 20, 2013 | 19.52 | 19.65 | 19.29 | 19.41 | 195,664 | -0.14(-0.70%) |
Aug 19, 2013 | 19.66 | 19.72 | 19.51 | 19.55 | 93,740 | -0.18(-0.89%) |
Aug 16, 2013 | 19.66 | 19.83 | 19.65 | 19.73 | 91,982 | -0.02(-0.08%) |
Aug 15, 2013 | 19.73 | 19.96 | 19.55 | 19.74 | 190,584 | -0.18(-0.92%) |
Aug 14, 2013 | 19.63 | 20.01 | 19.50 | 19.93 | 365,496 | +0.22(+1.13%) |
Aug 13, 2013 | 19.93 | 19.95 | 19.52 | 19.70 | 180,155 | -0.14(-0.69%) |
Aug 12, 2013 | 20.10 | 20.20 | 19.63 | 19.84 | 254,603 | -0.36(-1.78%) |
Aug 09, 2013 | 20.31 | 20.58 | 20.14 | 20.20 | 114,656 | -0.08(-0.41%) |
Aug 08, 2013 | 20.31 | 20.39 | 19.96 | 20.28 | 241,743 | +0.05(+0.23%) |
Aug 07, 2013 | 20.78 | 20.78 | 19.37 | 20.24 | 575,891 | -0.77(-3.67%) |
Aug 06, 2013 | 21.16 | 21.16 | 20.46 | 21.01 | 243,944 | -0.14(-0.65%) |
Aug 05, 2013 | 20.50 | 21.36 | 20.50 | 21.15 | 186,449 | +0.61(+2.98%) |
Aug 02, 2013 | 20.71 | 21.11 | 20.32 | 20.54 | 211,707 | -0.31(-1.47%) |
Aug 01, 2013 | 21.16 | 21.23 | 20.74 | 20.84 | 99,539 | -0.05(-0.26%) |
Jul 31, 2013 | 21.03 | 21.12 | 20.88 | 20.90 | 113,728 | -0.07(-0.33%) |
Jul 30, 2013 | 21.17 | 21.40 | 20.91 | 20.96 | 123,745 | +0.01(+0.04%) |
Jul 29, 2013 | 21.29 | 21.36 | 20.96 | 20.96 | 122,613 | -0.31(-1.44%) |
Jul 26, 2013 | 21.53 | 21.58 | 21.18 | 21.26 | 129,053 | -0.36(-1.66%) |
Jul 25, 2013 | 21.75 | 21.80 | 21.44 | 21.62 | 214,600 | -0.11(-0.53%) |
Jul 24, 2013 | 21.40 | 21.77 | 21.34 | 21.74 | 179,957 | +0.39(+1.83%) |
Jul 23, 2013 | 21.16 | 21.46 | 21.12 | 21.35 | 148,530 | +0.26(+1.23%) |
Jul 22, 2013 | 20.96 | 21.24 | 20.69 | 21.09 | 205,622 | +0.15(+0.73%) |
Jul 19, 2013 | 20.95 | 21.09 | 20.64 | 20.93 | 120,362 | -0.05(-0.25%) |
Jul 18, 2013 | 21.00 | 21.25 | 20.92 | 20.99 | 106,332 | +0.08(+0.40%) |
Jul 17, 2013 | 21.57 | 21.57 | 20.80 | 20.90 | 370,226 | -0.52(-2.43%) |
Jul 16, 2013 | 21.65 | 21.67 | 21.34 | 21.42 | 171,942 | -0.23(-1.06%) |
Jul 15, 2013 | 21.84 | 22.00 | 21.51 | 21.65 | 295,343 | -0.19(-0.87%) |
Jul 12, 2013 | 21.88 | 22.11 | 21.78 | 21.84 | 167,230 | -0.08(-0.38%) |
Jul 11, 2013 | 22.32 | 22.32 | 21.73 | 21.93 | 150,521 | -0.15(-0.66%) |
Jul 10, 2013 | 22.13 | 22.13 | 21.85 | 22.07 | 141,774 | +0.02(+0.07%) |
Jul 09, 2013 | 21.65 | 22.15 | 21.50 | 22.06 | 172,099 | +0.59(+2.74%) |
Jul 08, 2013 | 20.71 | 21.51 | 20.71 | 21.47 | 218,676 | +0.82(+3.96%) |
Jul 05, 2013 | 20.64 | 20.74 | 20.46 | 20.65 | 66,933 | +0.15(+0.71%) |
Jul 03, 2013 | 20.45 | 20.64 | 20.30 | 20.51 | 49,655 | -0.04(-0.19%) |
Jul 02, 2013 | 20.22 | 20.60 | 19.99 | 20.54 | 205,483 | +0.36(+1.78%) |
Jul 01, 2013 | 19.87 | 20.25 | 19.87 | 20.19 | 133,602 | +0.50(+2.52%) |
Jun 28, 2013 | 19.80 | 19.96 | 19.61 | 19.69 | 297,583 | -0.18(-0.92%) |
Jun 27, 2013 | 20.12 | 20.17 | 19.79 | 19.87 | 110,372 | +0.01(+0.04%) |
Jun 26, 2013 | 20.06 | 20.35 | 19.81 | 19.86 | 134,704 | -0.02(-0.12%) |
Jun 25, 2013 | 19.93 | 20.21 | 19.77 | 19.89 | 132,163 | +0.14(+0.70%) |
Jun 24, 2013 | 19.51 | 19.99 | 19.18 | 19.75 | 230,596 | +0.08(+0.43%) |
Jun 21, 2013 | 19.67 | 19.68 | 19.30 | 19.67 | 495,989 | +0.15(+0.74%) |
Jun 20, 2013 | 20.62 | 20.62 | 19.40 | 19.52 | 340,007 | -1.34(-6.41%) |
Jun 19, 2013 | 21.37 | 21.55 | 20.71 | 20.86 | 346,611 | -0.45(-2.12%) |
Jun 18, 2013 | 21.44 | 21.48 | 21.19 | 21.31 | 184,926 | -0.05(-0.21%) |
Jun 17, 2013 | 21.93 | 21.93 | 21.34 | 21.35 | 263,016 | -0.34(-1.55%) |
Jun 14, 2013 | 22.06 | 22.36 | 21.66 | 21.69 | 160,683 | -0.50(-2.27%) |
Jun 13, 2013 | 21.88 | 22.42 | 21.78 | 22.20 | 153,249 | +0.37(+1.72%) |
Jun 12, 2013 | 22.04 | 22.13 | 21.74 | 21.82 | 103,422 | -0.01(-0.03%) |
Jun 11, 2013 | 21.78 | 22.16 | 21.45 | 21.83 | 110,107 | -0.18(-0.80%) |
Jun 10, 2013 | 22.16 | 22.36 | 21.91 | 22.00 | 155,482 | -0.09(-0.42%) |
Jun 07, 2013 | 21.97 | 22.42 | 21.85 | 22.10 | 106,632 | +0.30(+1.37%) |
Jun 06, 2013 | 21.61 | 21.96 | 21.50 | 21.80 | 101,246 | +0.23(+1.06%) |
Jun 05, 2013 | 22.39 | 22.39 | 21.52 | 21.57 | 134,686 | -0.84(-3.75%) |
Jun 04, 2013 | 22.23 | 22.52 | 22.15 | 22.41 | 389,684 | +0.28(+1.28%) |
Jun 03, 2013 | 22.03 | 22.17 | 21.70 | 22.13 | 206,375 | +0.11(+0.49%) |
May 31, 2013 | 22.00 | 22.32 | 21.94 | 22.02 | 214,150 | -0.13(-0.59%) |
May 30, 2013 | 21.87 | 22.22 | 21.74 | 22.15 | 195,522 | +0.34(+1.58%) |
May 29, 2013 | 21.56 | 21.90 | 21.48 | 21.81 | 195,221 | +0.11(+0.49%) |
May 28, 2013 | 21.84 | 22.02 | 21.36 | 21.70 | 143,593 | +0.12(+0.57%) |
May 24, 2013 | 21.65 | 21.72 | 21.31 | 21.58 | 160,946 | -0.07(-0.32%) |
May 23, 2013 | 21.31 | 21.66 | 21.23 | 21.65 | 124,456 | +0.18(+0.86%) |
May 22, 2013 | 21.86 | 22.16 | 21.34 | 21.46 | 304,209 | -0.30(-1.37%) |
May 21, 2013 | 21.61 | 21.98 | 21.38 | 21.76 | 187,688 | +0.21(+0.96%) |
May 20, 2013 | 21.44 | 22.02 | 21.42 | 21.55 | 254,034 | +0.11(+0.53%) |
May 17, 2013 | 21.11 | 21.48 | 21.10 | 21.44 | 245,664 | +0.45(+2.15%) |
May 16, 2013 | 20.56 | 21.26 | 20.45 | 20.99 | 365,413 | +0.45(+2.20%) |
May 15, 2013 | 20.12 | 20.55 | 19.78 | 20.54 | 382,555 | +0.54(+2.67%) |
May 13, 2013 | 20.30 | 20.30 | 19.74 | 20.00 | 231,043 | -0.39(-1.91%) |
May 10, 2013 | 19.90 | 20.44 | 19.80 | 20.39 | 276,755 | +0.42(+2.11%) |
May 09, 2013 | 21.17 | 21.17 | 19.74 | 19.97 | 700,969 | -1.21(-5.70%) |
May 08, 2013 | 20.68 | 21.32 | 20.51 | 21.18 | 609,666 | +0.42(+2.02%) |
May 07, 2013 | 20.44 | 20.92 | 20.26 | 20.76 | 364,131 | +0.31(+1.53%) |
May 06, 2013 | 20.42 | 20.63 | 20.06 | 20.45 | 349,100 | +0.03(+0.15%) |
May 03, 2013 | 20.09 | 20.57 | 19.86 | 20.41 | 247,209 | +0.55(+2.77%) |
May 02, 2013 | 19.70 | 20.02 | 19.57 | 19.86 | 403,027 | +0.29(+1.48%) |
May 01, 2013 | 20.01 | 20.09 | 19.54 | 19.57 | 322,971 | -0.45(-2.25%) |
Apr 30, 2013 | 19.67 | 20.11 | 19.64 | 20.02 | 217,919 | +0.41(+2.06%) |
Apr 29, 2013 | 19.57 | 19.76 | 19.45 | 19.62 | 213,092 | +0.08(+0.43%) |
Apr 26, 2013 | 19.45 | 19.60 | 19.23 | 19.54 | 338,346 | +0.08(+0.43%) |
Apr 25, 2013 | 18.91 | 19.48 | 18.75 | 19.45 | 283,700 | +0.57(+3.04%) |
Apr 24, 2013 | 18.68 | 18.89 | 18.48 | 18.88 | 165,108 | +0.20(+1.06%) |
Apr 23, 2013 | 18.40 | 18.68 | 18.34 | 18.68 | 163,793 | +0.36(+1.96%) |
Apr 22, 2013 | 18.43 | 18.53 | 17.98 | 18.32 | 237,098 | -0.04(-0.21%) |
Apr 19, 2013 | 18.27 | 18.38 | 18.10 | 18.36 | 197,240 | +0.12(+0.67%) |
Apr 18, 2013 | 18.08 | 18.32 | 17.90 | 18.24 | 263,243 | +0.15(+0.84%) |
Apr 17, 2013 | 18.02 | 18.31 | 17.54 | 18.08 | 251,488 | -0.03(-0.17%) |
Apr 16, 2013 | 17.65 | 18.21 | 17.62 | 18.11 | 225,264 | +0.62(+3.54%) |
Apr 15, 2013 | 17.76 | 17.77 | 17.32 | 17.50 | 278,394 | -0.28(-1.55%) |
Apr 12, 2013 | 17.79 | 17.86 | 17.52 | 17.77 | 143,011 | -0.10(-0.56%) |
Apr 11, 2013 | 17.73 | 18.08 | 17.57 | 17.87 | 173,556 | +0.09(+0.52%) |
Apr 10, 2013 | 17.46 | 17.85 | 17.33 | 17.78 | 284,262 | +0.33(+1.88%) |
Apr 09, 2013 | 17.81 | 17.85 | 17.43 | 17.45 | 239,495 | -0.36(-2.02%) |
Apr 08, 2013 | 17.88 | 17.88 | 17.49 | 17.81 | 174,726 | -0.07(-0.38%) |
Apr 05, 2013 | 17.89 | 18.25 | 17.59 | 17.88 | 239,711 | -0.25(-1.39%) |
Apr 04, 2013 | 17.94 | 18.33 | 17.78 | 18.13 | 232,178 | +0.18(+1.02%) |
Apr 03, 2013 | 17.74 | 18.27 | 17.57 | 17.95 | 386,559 | +0.28(+1.60%) |
Apr 02, 2013 | 17.13 | 17.88 | 17.07 | 17.66 | 306,761 | +0.67(+3.96%) |
Apr 01, 2013 | 17.49 | 17.69 | 16.85 | 16.99 | 255,694 | -0.53(-3.01%) |
Mar 28, 2013 | 17.12 | 17.66 | 16.91 | 17.52 | 318,623 | +0.43(+2.50%) |
Mar 27, 2013 | 17.01 | 17.20 | 16.84 | 17.09 | 196,672 | -0.05(-0.31%) |
Mar 26, 2013 | 17.30 | 17.30 | 16.99 | 17.14 | 213,845 | -0.16(-0.93%) |
Mar 25, 2013 | 17.58 | 17.62 | 17.09 | 17.30 | 266,992 | -0.25(-1.44%) |
Mar 22, 2013 | 17.10 | 17.79 | 17.10 | 17.56 | 189,601 | +0.54(+3.19%) |
Mar 21, 2013 | 17.64 | 17.64 | 16.78 | 17.01 | 247,153 | -0.76(-4.26%) |
Mar 20, 2013 | 18.03 | 18.21 | 17.72 | 17.77 | 146,634 | -0.21(-1.19%) |
Mar 19, 2013 | 18.20 | 18.25 | 17.85 | 17.98 | 163,637 | -0.19(-1.05%) |
Mar 18, 2013 | 18.06 | 18.25 | 17.97 | 18.18 | 223,973 | -0.08(-0.46%) |
Mar 15, 2013 | 18.11 | 18.28 | 17.87 | 18.26 | 233,169 | +0.11(+0.59%) |
Mar 14, 2013 | 17.84 | 18.22 | 17.65 | 18.15 | 213,703 | +0.37(+2.06%) |
Mar 13, 2013 | 18.06 | 18.07 | 17.64 | 17.79 | 198,593 | -0.31(-1.69%) |
Mar 12, 2013 | 18.14 | 18.22 | 17.82 | 18.09 | 334,109 | -0.05(-0.29%) |
Mar 11, 2013 | 17.56 | 18.34 | 17.56 | 18.14 | 382,343 | +0.60(+3.40%) |
Mar 08, 2013 | 16.82 | 17.72 | 16.62 | 17.55 | 1,465,746 | -1.10(-5.90%) |
Mar 07, 2013 | 18.60 | 18.81 | 18.43 | 18.65 | 460,149 | +0.11(+0.58%) |
Mar 06, 2013 | 18.45 | 18.63 | 18.24 | 18.54 | 226,118 | +0.16(+0.87%) |
Mar 05, 2013 | 18.37 | 18.48 | 18.01 | 18.38 | 360,888 | +0.08(+0.42%) |
Mar 04, 2013 | 18.29 | 18.34 | 17.79 | 18.31 | 286,689 | +0.02(+0.13%) |
Mar 01, 2013 | 17.67 | 18.37 | 17.27 | 18.28 | 360,459 | +0.57(+3.19%) |
Feb 28, 2013 | 17.49 | 17.88 | 17.33 | 17.72 | 236,903 | +0.37(+2.11%) |
Feb 27, 2013 | 17.37 | 17.78 | 17.31 | 17.35 | 269,029 | -0.05(-0.26%) |
Feb 26, 2013 | 17.70 | 17.95 | 17.25 | 17.40 | 375,785 | -0.26(-1.47%) |
Feb 25, 2013 | 18.01 | 18.17 | 17.62 | 17.66 | 214,708 | -0.26(-1.45%) |
Feb 22, 2013 | 18.21 | 18.39 | 17.75 | 17.92 | 230,325 | -0.23(-1.26%) |
Feb 21, 2013 | 18.64 | 18.64 | 17.95 | 18.14 | 277,391 | -0.47(-2.55%) |
Feb 20, 2013 | 18.48 | 18.82 | 18.48 | 18.62 | 286,988 | +0.08(+0.41%) |
Feb 19, 2013 | 18.53 | 18.59 | 18.27 | 18.54 | 182,647 | +0.01(+0.04%) |
Feb 15, 2013 | 18.45 | 18.89 | 18.33 | 18.53 | 241,146 | +0.18(+1.00%) |
Feb 14, 2013 | 18.42 | 18.77 | 18.33 | 18.35 | 163,620 | -0.18(-0.99%) |
Feb 13, 2013 | 18.43 | 18.53 | 18.18 | 18.53 | 151,768 | +0.10(+0.54%) |
Feb 12, 2013 | 18.37 | 18.50 | 18.30 | 18.44 | 155,647 | +0.07(+0.37%) |
Feb 11, 2013 | 17.70 | 18.42 | 17.69 | 18.37 | 235,492 | +0.66(+3.76%) |
Feb 08, 2013 | 17.78 | 17.96 | 17.55 | 17.70 | 177,315 | -0.07(-0.39%) |
Feb 07, 2013 | 18.42 | 18.54 | 17.56 | 17.77 | 365,944 | -0.62(-3.37%) |
Feb 06, 2013 | 17.95 | 18.50 | 17.95 | 18.39 | 313,690 | -0.02(-0.12%) |
Feb 04, 2013 | 18.61 | 18.61 | 17.99 | 18.41 | 372,130 | -0.38(-2.03%) |
Feb 01, 2013 | 18.80 | 19.37 | 18.63 | 18.79 | 292,148 | +0.05(+0.24%) |
Jan 31, 2013 | 18.21 | 19.08 | 18.14 | 18.75 | 536,377 | +0.61(+3.37%) |
Jan 30, 2013 | 19.89 | 20.03 | 18.01 | 18.14 | 666,004 | -1.73(-8.70%) |
Jan 29, 2013 | 20.75 | 21.00 | 19.70 | 19.86 | 434,509 | -0.88(-4.24%) |
Jan 28, 2013 | 21.29 | 21.32 | 20.58 | 20.74 | 326,473 | -0.56(-2.62%) |
Jan 25, 2013 | 21.28 | 21.52 | 20.94 | 21.30 | 206,519 | +0.02(+0.07%) |
Jan 24, 2013 | 20.32 | 21.75 | 20.26 | 21.29 | 272,661 | +0.99(+4.90%) |
Jan 23, 2013 | 20.20 | 20.36 | 19.95 | 20.29 | 230,886 | +0.14(+0.68%) |
Jan 22, 2013 | 21.03 | 21.05 | 19.95 | 20.15 | 298,962 | -0.94(-4.46%) |
Jan 18, 2013 | 21.26 | 21.75 | 21.03 | 21.09 | 178,814 | -0.32(-1.50%) |
Jan 17, 2013 | 21.26 | 21.58 | 21.13 | 21.42 | 190,184 | +0.23(+1.08%) |
Jan 16, 2013 | 21.13 | 21.29 | 20.98 | 21.19 | 148,987 | +0.02(+0.11%) |
Jan 15, 2013 | 21.23 | 21.42 | 21.11 | 21.16 | 148,550 | -0.20(-0.93%) |
Jan 14, 2013 | 21.16 | 21.58 | 21.16 | 21.36 | 286,617 | +0.18(+0.87%) |
Jan 11, 2013 | 21.40 | 21.40 | 21.09 | 21.18 | 125,106 | -0.22(-1.04%) |
Jan 10, 2013 | 21.29 | 21.44 | 20.88 | 21.40 | 261,634 | +0.21(+1.01%) |
Jan 09, 2013 | 21.57 | 22.01 | 21.03 | 21.19 | 489,985 | -0.29(-1.35%) |
Jan 08, 2013 | 21.21 | 21.60 | 21.10 | 21.48 | 253,452 | +0.42(+2.00%) |
Jan 07, 2013 | 20.94 | 21.15 | 20.85 | 21.06 | 440,957 | +0.05(+0.25%) |
Jan 04, 2013 | 20.89 | 21.18 | 20.41 | 21.00 | 486,525 | +0.19(+0.92%) |
Jan 03, 2013 | 20.03 | 20.93 | 19.94 | 20.81 | 553,743 | +0.72(+3.58%) |
Jan 02, 2013 | 20.54 | 20.58 | 20.01 | 20.09 | 459,987 | -0.08(-0.38%) |
Dec 31, 2012 | 19.41 | 20.17 | 19.31 | 20.17 | 376,379 | +0.75(+3.86%) |
Dec 28, 2012 | 19.49 | 19.65 | 19.02 | 19.42 | 578,067 | -0.21(-1.05%) |
Dec 27, 2012 | 19.52 | 20.20 | 19.12 | 19.63 | 873,586 | +0.14(+0.71%) |
Dec 26, 2012 | 21.85 | 21.97 | 18.95 | 19.49 | 2,305,079 | -2.95(-13.15%) |
Dec 24, 2012 | 22.59 | 22.89 | 22.34 | 22.44 | 90,583 | -0.24(-1.08%) |
Dec 21, 2012 | 24.30 | 24.30 | 22.47 | 22.68 | 472,191 | -1.73(-7.10%) |
Dec 20, 2012 | 24.31 | 24.50 | 24.11 | 24.42 | 215,720 | +0.17(+0.69%) |
Dec 19, 2012 | 24.13 | 25.44 | 23.98 | 24.25 | 333,402 | +0.37(+1.54%) |
Dec 18, 2012 | 23.66 | 23.95 | 23.22 | 23.88 | 241,142 | +0.24(+1.00%) |
Dec 17, 2012 | 23.45 | 23.69 | 23.08 | 23.65 | 134,395 | +0.27(+1.14%) |
Dec 14, 2012 | 23.22 | 23.77 | 23.16 | 23.38 | 130,509 | +0.08(+0.33%) |
Dec 13, 2012 | 23.85 | 23.92 | 23.12 | 23.30 | 171,170 | -0.58(-2.43%) |
Dec 12, 2012 | 24.82 | 24.84 | 23.86 | 23.88 | 179,148 | -0.79(-3.19%) |
Dec 11, 2012 | 23.79 | 24.95 | 23.59 | 24.67 | 310,032 | +0.93(+3.93%) |
Dec 10, 2012 | 23.38 | 23.89 | 23.34 | 23.74 | 174,775 | +0.19(+0.81%) |
Dec 07, 2012 | 23.91 | 24.07 | 23.49 | 23.55 | 176,908 | -0.21(-0.87%) |
Dec 06, 2012 | 23.89 | 24.01 | 23.47 | 23.75 | 84,443 | -0.14(-0.58%) |
Dec 05, 2012 | 23.93 | 24.19 | 23.53 | 23.89 | 132,077 | +0.04(+0.16%) |
Dec 04, 2012 | 24.08 | 24.21 | 23.69 | 23.85 | 214,840 | -0.39(-1.61%) |
Nov 30, 2012 | 24.08 | 24.34 | 23.69 | 24.24 | 274,502 | +0.21(+0.86%) |
Nov 29, 2012 | 24.24 | 24.53 | 24.03 | 24.04 | 322,391 | -0.03(-0.13%) |
Nov 28, 2012 | 24.07 | 24.56 | 23.96 | 24.07 | 414,636 | -0.01(-0.03%) |
Nov 27, 2012 | 22.51 | 24.12 | 22.39 | 24.08 | 588,345 | +1.57(+6.96%) |
Nov 26, 2012 | 22.22 | 22.51 | 22.14 | 22.51 | 123,970 | +0.24(+1.06%) |
Nov 23, 2012 | 22.29 | 22.59 | 22.13 | 22.27 | 31,060 | +0.11(+0.48%) |
Nov 21, 2012 | 21.78 | 22.34 | 21.74 | 22.16 | 73,158 | +0.42(+1.93%) |
Nov 20, 2012 | 22.16 | 22.16 | 21.61 | 21.74 | 208,537 | -0.44(-1.96%) |
Nov 19, 2012 | 21.99 | 22.20 | 21.77 | 22.18 | 105,198 | +0.44(+2.00%) |
Nov 16, 2012 | 21.46 | 21.77 | 21.21 | 21.74 | 161,715 | +0.30(+1.39%) |
Nov 15, 2012 | 21.60 | 21.68 | 20.95 | 21.45 | 344,896 | -0.08(-0.39%) |
Nov 14, 2012 | 22.39 | 22.62 | 21.43 | 21.53 | 668,103 | -1.09(-4.80%) |
Nov 13, 2012 | 21.69 | 22.76 | 21.29 | 22.62 | 406,666 | -0.21(-0.94%) |
Nov 12, 2012 | 22.64 | 22.85 | 22.60 | 22.83 | 163,160 | +0.21(+0.91%) |
Nov 09, 2012 | 22.32 | 22.85 | 22.32 | 22.62 | 219,734 | +0.15(+0.68%) |
Nov 08, 2012 | 22.23 | 22.57 | 22.16 | 22.47 | 267,204 | +0.15(+0.68%) |
Nov 07, 2012 | 22.07 | 22.90 | 21.95 | 22.32 | 361,621 | +0.07(+0.31%) |
Nov 06, 2012 | 21.59 | 22.32 | 21.42 | 22.25 | 733,178 | +1.75(+8.54%) |
Nov 05, 2012 | 20.18 | 20.57 | 20.13 | 20.50 | 432,540 | +0.34(+1.71%) |
Nov 02, 2012 | 20.13 | 20.44 | 19.89 | 20.15 | 363,728 | +0.15(+0.73%) |
Nov 01, 2012 | 19.54 | 20.16 | 19.41 | 20.01 | 95,563 | +0.50(+2.59%) |
Oct 31, 2012 | 19.68 | 19.69 | 19.18 | 19.51 | 86,515 | -0.11(-0.58%) |
Oct 26, 2012 | 19.78 | 19.62 | 19.62 | 19.62 | 85,829 | -0.21(-1.04%) |
Oct 25, 2012 | 19.80 | 20.11 | 19.74 | 19.83 | 94,257 | +0.21(+1.09%) |
Oct 24, 2012 | 19.93 | 20.01 | 19.51 | 19.61 | 104,919 | -0.27(-1.35%) |
Oct 23, 2012 | 20.12 | 20.21 | 19.59 | 19.88 | 141,866 | -0.08(-0.42%) |
Oct 19, 2012 | 19.90 | 20.06 | 19.82 | 19.96 | 174,354 | -0.07(-0.34%) |
Oct 18, 2012 | 20.06 | 20.29 | 19.80 | 20.03 | 160,283 | -0.11(-0.53%) |
Oct 17, 2012 | 20.19 | 20.19 | 19.87 | 20.14 | 161,786 | -0.08(-0.42%) |
Oct 16, 2012 | 20.12 | 20.25 | 19.93 | 20.22 | 84,484 | +0.17(+0.84%) |
Oct 15, 2012 | 20.14 | 20.15 | 19.80 | 20.06 | 90,922 | -0.02(-0.11%) |
Oct 12, 2012 | 20.17 | 20.32 | 19.99 | 20.08 | 58,235 | -0.08(-0.42%) |
Oct 11, 2012 | 20.44 | 20.55 | 20.04 | 20.16 | 113,904 | -0.14(-0.68%) |
Oct 10, 2012 | 20.50 | 20.78 | 20.12 | 20.30 | 103,902 | -0.23(-1.12%) |
Oct 09, 2012 | 21.02 | 21.11 | 20.41 | 20.53 | 156,354 | -0.40(-1.90%) |
Oct 08, 2012 | 20.95 | 21.10 | 20.71 | 20.93 | 157,918 | -0.16(-0.76%) |
Oct 05, 2012 | 20.93 | 21.28 | 20.87 | 21.09 | 118,746 | +0.23(+1.10%) |
Oct 04, 2012 | 20.87 | 20.95 | 20.61 | 20.86 | 124,199 | +0.10(+0.48%) |
Oct 03, 2012 | 20.62 | 21.02 | 20.40 | 20.76 | 146,741 | +0.12(+0.59%) |
Oct 02, 2012 | 20.44 | 20.71 | 20.31 | 20.64 | 170,543 | +0.24(+1.16%) |