Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.56 | 25.81 | 25.47 | 25.59 | 475,906 | -0.41(-1.58%) |
Sep 27, 2013 | 25.86 | 26.11 | 25.77 | 26.00 | 338,113 | -0.11(-0.43%) |
Sep 26, 2013 | 25.59 | 26.26 | 25.58 | 26.11 | 547,105 | +0.68(+2.69%) |
Sep 25, 2013 | 26.60 | 28.03 | 25.03 | 25.43 | 1,429,420 | -2.59(-9.25%) |
Sep 24, 2013 | 27.71 | 28.04 | 27.46 | 28.03 | 643,282 | +0.32(+1.15%) |
Sep 23, 2013 | 27.73 | 28.02 | 27.25 | 27.71 | 453,700 | -0.03(-0.10%) |
Sep 20, 2013 | 27.89 | 28.10 | 27.70 | 27.73 | 576,628 | +0.02(+0.07%) |
Sep 19, 2013 | 27.09 | 27.78 | 27.00 | 27.72 | 876,663 | +0.72(+2.67%) |
Sep 18, 2013 | 26.03 | 27.13 | 26.03 | 27.00 | 540,943 | +1.01(+3.89%) |
Sep 17, 2013 | 25.71 | 25.98 | 25.14 | 25.98 | 333,323 | +0.24(+0.95%) |
Sep 16, 2013 | 25.43 | 25.86 | 25.23 | 25.74 | 325,251 | +0.52(+2.04%) |
Sep 13, 2013 | 24.86 | 25.29 | 24.56 | 25.23 | 263,832 | +0.52(+2.08%) |
Sep 12, 2013 | 24.96 | 25.28 | 24.63 | 24.71 | 241,114 | -0.31(-1.24%) |
Sep 11, 2013 | 24.94 | 25.16 | 24.81 | 25.02 | 184,973 | +0.04(+0.15%) |
Sep 10, 2013 | 24.36 | 25.00 | 24.08 | 24.98 | 336,737 | +0.71(+2.93%) |
Sep 09, 2013 | 24.08 | 24.39 | 23.89 | 24.27 | 178,081 | +0.28(+1.17%) |
Sep 06, 2013 | 24.12 | 24.18 | 23.42 | 23.99 | 170,660 | -0.01(-0.04%) |
Sep 05, 2013 | 23.88 | 24.20 | 23.79 | 24.00 | 231,598 | +0.10(+0.43%) |
Sep 04, 2013 | 23.86 | 24.06 | 23.65 | 23.90 | 319,296 | +0.01(+0.04%) |
Sep 03, 2013 | 23.86 | 24.33 | 23.76 | 23.89 | 353,702 | +0.39(+1.67%) |
Aug 30, 2013 | 24.11 | 24.17 | 23.41 | 23.49 | 211,506 | -0.64(-2.64%) |
Aug 29, 2013 | 23.88 | 24.36 | 23.83 | 24.13 | 151,795 | +0.22(+0.90%) |
Aug 28, 2013 | 23.53 | 24.07 | 23.53 | 23.91 | 305,084 | +0.36(+1.51%) |
Aug 27, 2013 | 23.85 | 24.05 | 23.41 | 23.56 | 230,415 | -0.62(-2.56%) |
Aug 26, 2013 | 24.28 | 24.48 | 24.08 | 24.18 | 162,959 | -0.02(-0.08%) |
Aug 23, 2013 | 24.05 | 24.25 | 24.04 | 24.20 | 171,754 | +0.15(+0.62%) |
Aug 22, 2013 | 23.60 | 24.07 | 23.60 | 24.05 | 146,941 | +0.53(+2.27%) |
Aug 21, 2013 | 23.55 | 23.92 | 23.46 | 23.51 | 154,426 | -0.15(-0.63%) |
Aug 20, 2013 | 23.34 | 23.78 | 23.28 | 23.66 | 398,912 | +0.38(+1.65%) |
Aug 19, 2013 | 22.91 | 23.44 | 22.82 | 23.28 | 188,174 | +0.37(+1.59%) |
Aug 16, 2013 | 22.74 | 23.29 | 22.73 | 22.91 | 155,419 | +0.04(+0.16%) |
Aug 15, 2013 | 23.05 | 23.17 | 22.72 | 22.88 | 190,672 | -0.47(-2.01%) |
Aug 14, 2013 | 23.52 | 23.70 | 23.32 | 23.34 | 308,855 | -0.19(-0.80%) |
Aug 13, 2013 | 23.57 | 23.69 | 23.43 | 23.53 | 433,283 | +0.06(+0.24%) |
Aug 12, 2013 | 22.89 | 23.52 | 22.88 | 23.47 | 238,568 | +0.45(+1.95%) |
Aug 09, 2013 | 23.00 | 23.19 | 22.70 | 23.02 | 158,820 | -0.11(-0.49%) |
Aug 08, 2013 | 23.14 | 23.32 | 23.05 | 23.14 | 167,522 | +0.12(+0.53%) |
Aug 07, 2013 | 22.78 | 23.07 | 22.78 | 23.02 | 227,431 | +0.14(+0.61%) |
Aug 06, 2013 | 23.00 | 23.08 | 22.65 | 22.88 | 265,104 | -0.24(-1.05%) |
Aug 05, 2013 | 23.10 | 23.32 | 22.84 | 23.12 | 273,943 | -0.02(-0.08%) |
Aug 02, 2013 | 23.00 | 23.26 | 23.00 | 23.14 | 233,074 | +0.04(+0.16%) |
Aug 01, 2013 | 22.93 | 23.18 | 22.72 | 23.10 | 350,163 | +0.40(+1.77%) |
Jul 31, 2013 | 22.30 | 22.83 | 22.30 | 22.70 | 324,674 | +0.53(+2.41%) |
Jul 30, 2013 | 22.42 | 22.60 | 21.85 | 22.16 | 670,106 | -1.22(-5.21%) |
Jul 29, 2013 | 23.65 | 24.02 | 23.22 | 23.38 | 345,417 | -0.41(-1.73%) |
Jul 26, 2013 | 24.49 | 24.49 | 23.66 | 23.79 | 379,276 | -0.02(-0.08%) |
Jul 25, 2013 | 23.73 | 23.85 | 22.02 | 23.81 | 355,585 | -0.14(-0.57%) |
Jul 24, 2013 | 23.75 | 24.08 | 23.75 | 23.95 | 190,995 | +0.40(+1.71%) |
Jul 23, 2013 | 24.10 | 24.17 | 23.38 | 23.55 | 287,732 | -0.55(-2.29%) |
Jul 22, 2013 | 24.23 | 24.33 | 24.02 | 24.10 | 224,622 | +0.05(+0.19%) |
Jul 19, 2013 | 23.60 | 24.06 | 23.53 | 24.05 | 254,221 | +0.34(+1.42%) |
Jul 18, 2013 | 23.56 | 23.75 | 23.45 | 23.71 | 203,773 | +0.17(+0.71%) |
Jul 17, 2013 | 23.22 | 23.65 | 23.11 | 23.55 | 125,143 | +0.44(+1.90%) |
Jul 16, 2013 | 23.76 | 23.90 | 23.08 | 23.11 | 220,360 | -0.63(-2.67%) |
Jul 15, 2013 | 23.06 | 23.86 | 23.06 | 23.74 | 291,854 | +0.77(+3.37%) |
Jul 12, 2013 | 22.89 | 23.34 | 22.87 | 22.97 | 321,668 | -0.03(-0.12%) |
Jul 11, 2013 | 22.57 | 23.01 | 22.57 | 23.00 | 312,505 | +0.70(+3.14%) |
Jul 10, 2013 | 21.66 | 22.38 | 21.66 | 22.29 | 240,387 | +0.62(+2.84%) |
Jul 09, 2013 | 21.78 | 21.87 | 21.59 | 21.68 | 317,476 | +0.00(+0.00%) |
Jul 08, 2013 | 21.62 | 21.79 | 21.47 | 21.68 | 242,690 | +0.14(+0.65%) |
Jul 05, 2013 | 21.47 | 21.54 | 21.17 | 21.54 | 180,133 | +0.38(+1.81%) |
Jul 03, 2013 | 20.70 | 21.18 | 20.60 | 21.16 | 67,241 | +0.27(+1.30%) |
Jul 02, 2013 | 21.26 | 21.40 | 20.57 | 20.89 | 215,956 | -0.37(-1.76%) |
Jul 01, 2013 | 20.79 | 21.66 | 20.78 | 21.26 | 393,392 | +0.74(+3.59%) |
Jun 28, 2013 | 20.35 | 20.70 | 20.31 | 20.52 | 331,727 | +0.13(+0.64%) |
Jun 27, 2013 | 20.15 | 20.54 | 20.01 | 20.39 | 291,117 | +0.40(+2.01%) |
Jun 26, 2013 | 20.00 | 20.09 | 19.78 | 19.99 | 147,713 | +0.19(+0.94%) |
Jun 25, 2013 | 20.01 | 20.25 | 19.49 | 19.80 | 178,488 | +0.07(+0.38%) |
Jun 24, 2013 | 19.91 | 20.03 | 19.70 | 19.73 | 213,825 | -0.40(-1.99%) |
Jun 21, 2013 | 19.97 | 20.37 | 19.79 | 20.13 | 276,625 | +0.27(+1.36%) |
Jun 20, 2013 | 20.00 | 20.04 | 19.72 | 19.86 | 201,332 | -0.48(-2.34%) |
Jun 19, 2013 | 20.47 | 20.53 | 20.11 | 20.33 | 166,785 | -0.16(-0.77%) |
Jun 18, 2013 | 20.19 | 20.53 | 20.12 | 20.49 | 148,688 | +0.33(+1.62%) |
Jun 17, 2013 | 20.19 | 20.34 | 19.98 | 20.17 | 123,656 | +0.22(+1.12%) |
Jun 14, 2013 | 20.22 | 20.24 | 19.77 | 19.94 | 146,217 | -0.30(-1.48%) |
Jun 13, 2013 | 19.50 | 20.31 | 19.43 | 20.24 | 191,483 | +0.68(+3.48%) |
Jun 12, 2013 | 19.93 | 20.05 | 19.51 | 19.56 | 135,283 | -0.14(-0.71%) |
Jun 11, 2013 | 19.57 | 19.89 | 19.45 | 19.70 | 201,066 | -0.19(-0.94%) |
Jun 10, 2013 | 19.57 | 19.90 | 19.37 | 19.89 | 165,126 | +0.38(+1.96%) |
Jun 07, 2013 | 19.40 | 19.74 | 19.31 | 19.50 | 209,571 | +0.27(+1.41%) |
Jun 06, 2013 | 18.71 | 19.25 | 18.65 | 19.23 | 200,055 | +0.49(+2.64%) |
Jun 05, 2013 | 18.83 | 18.95 | 18.67 | 18.74 | 117,226 | -0.15(-0.79%) |
Jun 04, 2013 | 19.30 | 19.39 | 18.67 | 18.89 | 154,132 | -0.42(-2.18%) |
Jun 03, 2013 | 18.78 | 19.34 | 18.71 | 19.31 | 249,560 | +0.58(+3.09%) |
May 31, 2013 | 18.92 | 18.96 | 18.64 | 18.73 | 133,474 | -0.32(-1.67%) |
May 30, 2013 | 19.03 | 19.12 | 18.93 | 19.05 | 87,832 | +0.09(+0.49%) |
May 29, 2013 | 18.92 | 19.07 | 18.68 | 18.95 | 112,190 | -0.16(-0.83%) |
May 28, 2013 | 19.06 | 19.48 | 18.77 | 19.11 | 238,646 | +0.32(+1.69%) |
May 24, 2013 | 18.38 | 18.79 | 18.32 | 18.79 | 208,543 | +0.41(+2.23%) |
May 23, 2013 | 18.10 | 18.41 | 17.99 | 18.38 | 147,634 | -0.03(-0.15%) |
May 22, 2013 | 18.37 | 19.08 | 18.24 | 18.41 | 320,182 | +0.05(+0.25%) |
May 21, 2013 | 18.48 | 18.50 | 18.01 | 18.36 | 253,193 | -0.14(-0.76%) |
May 20, 2013 | 18.16 | 18.65 | 18.16 | 18.50 | 184,071 | +0.24(+1.33%) |
May 17, 2013 | 17.88 | 18.29 | 17.83 | 18.26 | 233,003 | +0.49(+2.73%) |
May 16, 2013 | 18.02 | 18.02 | 17.74 | 17.78 | 337,443 | -0.29(-1.60%) |
May 15, 2013 | 17.77 | 18.23 | 17.69 | 18.07 | 190,098 | +0.50(+2.87%) |
May 13, 2013 | 17.68 | 17.68 | 17.50 | 17.56 | 111,582 | -0.16(-0.90%) |
May 10, 2013 | 17.62 | 17.76 | 17.55 | 17.72 | 100,485 | +0.18(+1.01%) |
May 09, 2013 | 17.51 | 17.77 | 17.44 | 17.54 | 152,876 | -0.03(-0.16%) |
May 08, 2013 | 17.33 | 17.57 | 17.24 | 17.57 | 167,684 | +0.05(+0.27%) |
May 07, 2013 | 17.37 | 17.60 | 17.28 | 17.52 | 300,938 | +0.20(+1.13%) |
May 06, 2013 | 17.34 | 17.51 | 17.18 | 17.33 | 246,450 | -0.01(-0.05%) |
May 03, 2013 | 16.86 | 17.48 | 16.63 | 17.34 | 330,711 | +0.71(+4.27%) |
May 02, 2013 | 16.52 | 16.77 | 16.33 | 16.63 | 184,426 | +0.18(+1.08%) |
May 01, 2013 | 16.67 | 16.68 | 16.32 | 16.45 | 309,542 | -0.22(-1.34%) |
Apr 30, 2013 | 16.47 | 16.72 | 16.30 | 16.67 | 158,356 | +0.23(+1.39%) |
Apr 29, 2013 | 16.38 | 16.49 | 16.16 | 16.45 | 168,002 | +0.12(+0.74%) |
Apr 26, 2013 | 16.77 | 16.79 | 16.09 | 16.32 | 356,081 | -0.46(-2.77%) |
Apr 25, 2013 | 16.50 | 16.85 | 16.34 | 16.79 | 290,997 | +0.41(+2.50%) |
Apr 24, 2013 | 16.11 | 16.39 | 16.00 | 16.38 | 130,936 | +0.26(+1.61%) |
Apr 23, 2013 | 15.53 | 16.13 | 15.44 | 16.12 | 246,971 | +0.76(+4.96%) |
Apr 22, 2013 | 15.40 | 15.45 | 14.89 | 15.36 | 374,244 | +0.00(+0.00%) |
Apr 19, 2013 | 15.34 | 15.40 | 15.12 | 15.36 | 222,853 | +0.05(+0.30%) |
Apr 18, 2013 | 15.53 | 15.73 | 15.21 | 15.31 | 413,476 | -0.20(-1.26%) |
Apr 17, 2013 | 15.81 | 16.12 | 15.29 | 15.51 | 530,014 | -0.46(-2.91%) |
Apr 16, 2013 | 16.17 | 16.28 | 15.92 | 15.97 | 245,804 | -0.03(-0.17%) |
Apr 15, 2013 | 16.58 | 16.60 | 15.88 | 16.00 | 275,427 | -0.73(-4.34%) |
Apr 12, 2013 | 16.65 | 16.90 | 16.43 | 16.72 | 120,503 | -0.02(-0.11%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.63 | 16.74 | 102,341 | -0.18(-1.04%) |
Apr 10, 2013 | 16.30 | 16.98 | 16.27 | 16.92 | 210,179 | +0.67(+4.12%) |
Apr 09, 2013 | 16.60 | 16.65 | 16.25 | 16.25 | 145,758 | -0.28(-1.69%) |
Apr 08, 2013 | 16.25 | 16.55 | 16.14 | 16.53 | 222,624 | +0.27(+1.66%) |
Apr 05, 2013 | 15.92 | 16.32 | 15.83 | 16.26 | 169,936 | +0.02(+0.11%) |
Apr 04, 2013 | 16.13 | 16.25 | 15.87 | 16.24 | 198,777 | +0.11(+0.69%) |
Apr 03, 2013 | 16.50 | 16.50 | 16.06 | 16.13 | 321,873 | -0.36(-2.20%) |
Apr 02, 2013 | 16.73 | 16.97 | 16.42 | 16.49 | 346,482 | -0.17(-1.00%) |
Apr 01, 2013 | 17.10 | 17.10 | 16.45 | 16.66 | 276,140 | -0.44(-2.56%) |
Mar 28, 2013 | 17.09 | 17.19 | 16.98 | 17.10 | 224,849 | +0.07(+0.44%) |
Mar 27, 2013 | 16.91 | 17.11 | 16.78 | 17.02 | 334,459 | +0.01(+0.05%) |
Mar 26, 2013 | 16.99 | 17.17 | 16.92 | 17.01 | 1,648,969 | +0.20(+1.16%) |
Mar 25, 2013 | 17.21 | 17.21 | 16.73 | 16.82 | 467,431 | -0.30(-1.74%) |
Mar 22, 2013 | 17.58 | 17.64 | 17.06 | 17.11 | 331,336 | -0.39(-2.23%) |
Mar 21, 2013 | 18.04 | 18.25 | 17.47 | 17.51 | 584,238 | -0.68(-3.73%) |
Mar 20, 2013 | 16.98 | 18.62 | 16.98 | 18.18 | 948,929 | +1.47(+8.79%) |
Mar 19, 2013 | 16.85 | 16.85 | 16.53 | 16.72 | 319,549 | -0.11(-0.66%) |
Mar 18, 2013 | 16.73 | 16.91 | 16.63 | 16.83 | 331,524 | -0.09(-0.55%) |
Mar 15, 2013 | 16.73 | 16.98 | 16.58 | 16.92 | 949,659 | +0.13(+0.78%) |
Mar 14, 2013 | 16.73 | 16.93 | 16.68 | 16.79 | 532,282 | +0.08(+0.50%) |
Mar 13, 2013 | 16.63 | 16.96 | 16.61 | 16.71 | 193,004 | +0.09(+0.56%) |
Mar 12, 2013 | 16.78 | 17.06 | 16.61 | 16.61 | 195,906 | -0.17(-1.00%) |
Mar 11, 2013 | 16.60 | 16.80 | 16.52 | 16.78 | 195,181 | +0.18(+1.06%) |
Mar 08, 2013 | 16.50 | 16.92 | 16.44 | 16.60 | 273,554 | +0.29(+1.77%) |
Mar 07, 2013 | 16.13 | 16.33 | 16.04 | 16.32 | 145,398 | +0.20(+1.27%) |
Mar 06, 2013 | 15.76 | 16.14 | 15.69 | 16.11 | 259,056 | +0.38(+2.42%) |
Mar 05, 2013 | 15.52 | 15.81 | 15.51 | 15.73 | 261,101 | +0.36(+2.36%) |
Mar 04, 2013 | 16.03 | 16.03 | 15.32 | 15.37 | 362,040 | -0.73(-4.56%) |
Mar 01, 2013 | 16.19 | 16.29 | 15.82 | 16.10 | 171,409 | -0.23(-1.42%) |
Feb 28, 2013 | 16.44 | 16.55 | 16.31 | 16.33 | 191,955 | -0.06(-0.34%) |
Feb 27, 2013 | 16.30 | 16.55 | 16.24 | 16.39 | 165,627 | +0.08(+0.51%) |
Feb 26, 2013 | 16.30 | 16.38 | 16.02 | 16.31 | 208,109 | +0.09(+0.57%) |
Feb 25, 2013 | 16.90 | 16.96 | 16.12 | 16.21 | 244,892 | -0.62(-3.70%) |
Feb 22, 2013 | 16.70 | 16.98 | 16.64 | 16.84 | 282,883 | +0.29(+1.74%) |
Feb 21, 2013 | 16.98 | 17.05 | 16.43 | 16.55 | 255,653 | -0.46(-2.73%) |
Feb 20, 2013 | 17.37 | 17.43 | 17.00 | 17.01 | 254,846 | -0.35(-2.03%) |
Feb 19, 2013 | 17.10 | 17.39 | 17.10 | 17.37 | 285,541 | +0.30(+1.74%) |
Feb 15, 2013 | 17.18 | 17.33 | 17.01 | 17.07 | 258,490 | -0.03(-0.16%) |
Feb 14, 2013 | 17.23 | 17.29 | 17.01 | 17.10 | 189,114 | -0.25(-1.45%) |
Feb 13, 2013 | 17.44 | 17.78 | 17.26 | 17.35 | 182,514 | +0.01(+0.05%) |
Feb 12, 2013 | 17.40 | 17.49 | 17.26 | 17.34 | 169,089 | -0.07(-0.37%) |
Feb 11, 2013 | 17.46 | 17.47 | 17.27 | 17.40 | 155,398 | -0.06(-0.32%) |
Feb 08, 2013 | 17.35 | 17.64 | 17.34 | 17.46 | 199,464 | +0.11(+0.64%) |
Feb 07, 2013 | 17.18 | 17.42 | 17.07 | 17.35 | 306,893 | +0.20(+1.19%) |
Feb 06, 2013 | 17.16 | 17.31 | 17.04 | 17.14 | 247,509 | -0.13(-0.75%) |
Feb 04, 2013 | 17.59 | 17.72 | 17.25 | 17.27 | 242,768 | -0.46(-2.57%) |
Feb 01, 2013 | 17.59 | 18.08 | 17.49 | 17.73 | 321,576 | +0.20(+1.17%) |
Jan 31, 2013 | 17.84 | 17.84 | 17.43 | 17.52 | 345,877 | -0.33(-1.87%) |
Jan 30, 2013 | 18.22 | 18.24 | 17.76 | 17.86 | 296,749 | -0.35(-1.94%) |
Jan 29, 2013 | 18.36 | 18.44 | 18.07 | 18.21 | 346,543 | -0.17(-0.91%) |
Jan 28, 2013 | 18.62 | 18.62 | 18.28 | 18.38 | 273,186 | -0.22(-1.20%) |
Jan 25, 2013 | 18.62 | 18.79 | 18.49 | 18.60 | 267,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.28 | 18.93 | 18.25 | 18.54 | 457,764 | +0.38(+2.09%) |
Jan 23, 2013 | 18.19 | 18.36 | 17.99 | 18.16 | 408,643 | -0.21(-1.16%) |
Jan 22, 2013 | 18.11 | 18.44 | 18.11 | 18.38 | 273,681 | +0.21(+1.17%) |
Jan 18, 2013 | 17.99 | 18.19 | 17.88 | 18.16 | 208,881 | +0.13(+0.72%) |
Jan 17, 2013 | 17.87 | 18.25 | 17.68 | 18.03 | 480,158 | +0.31(+1.72%) |
Jan 16, 2013 | 17.78 | 17.84 | 17.47 | 17.73 | 262,636 | -0.16(-0.88%) |
Jan 15, 2013 | 17.28 | 17.93 | 17.28 | 17.88 | 234,752 | +0.43(+2.44%) |
Jan 14, 2013 | 17.57 | 17.57 | 17.27 | 17.46 | 336,298 | -0.13(-0.74%) |
Jan 11, 2013 | 18.00 | 18.16 | 17.56 | 17.59 | 270,263 | -0.34(-1.91%) |
Jan 10, 2013 | 18.32 | 18.32 | 17.76 | 17.93 | 537,987 | -0.29(-1.58%) |
Jan 09, 2013 | 18.25 | 18.37 | 18.11 | 18.22 | 429,364 | +0.06(+0.31%) |
Jan 08, 2013 | 18.25 | 18.43 | 18.01 | 18.16 | 330,768 | -0.13(-0.71%) |
Jan 07, 2013 | 18.55 | 18.67 | 18.23 | 18.29 | 327,933 | -0.33(-1.79%) |
Jan 04, 2013 | 18.45 | 18.78 | 18.36 | 18.63 | 417,549 | +0.27(+1.46%) |
Jan 03, 2013 | 17.93 | 18.49 | 17.88 | 18.36 | 453,056 | +0.42(+2.32%) |
Jan 02, 2013 | 17.66 | 17.95 | 17.30 | 17.94 | 461,171 | +0.64(+3.69%) |
Dec 31, 2012 | 16.70 | 17.34 | 16.43 | 17.30 | 233,168 | +0.55(+3.26%) |
Dec 28, 2012 | 16.90 | 17.19 | 16.70 | 16.75 | 222,457 | -0.30(-1.74%) |
Dec 27, 2012 | 17.01 | 17.10 | 16.61 | 17.05 | 229,467 | +0.11(+0.66%) |
Dec 26, 2012 | 16.73 | 17.31 | 16.73 | 16.94 | 280,709 | +0.20(+1.22%) |
Dec 24, 2012 | 16.87 | 17.16 | 16.69 | 16.74 | 124,595 | -0.17(-0.99%) |
Dec 21, 2012 | 16.91 | 17.37 | 16.54 | 16.90 | 708,795 | -0.22(-1.30%) |
Dec 20, 2012 | 17.55 | 17.55 | 16.78 | 17.12 | 591,906 | -0.44(-2.53%) |
Dec 19, 2012 | 16.07 | 17.60 | 15.56 | 17.57 | 1,073,888 | +2.07(+13.32%) |
Dec 18, 2012 | 14.91 | 15.50 | 14.91 | 15.50 | 302,150 | +0.61(+4.10%) |
Dec 17, 2012 | 14.82 | 14.89 | 14.64 | 14.89 | 178,727 | +0.19(+1.26%) |
Dec 14, 2012 | 14.62 | 14.96 | 14.45 | 14.71 | 195,941 | +0.09(+0.63%) |
Dec 13, 2012 | 14.78 | 14.88 | 14.54 | 14.62 | 186,878 | -0.18(-1.19%) |
Dec 12, 2012 | 14.53 | 14.91 | 14.51 | 14.79 | 349,693 | +0.27(+1.85%) |
Dec 11, 2012 | 14.33 | 14.54 | 14.33 | 14.52 | 164,329 | +0.25(+1.75%) |
Dec 10, 2012 | 14.01 | 14.29 | 13.95 | 14.27 | 175,961 | +0.26(+1.85%) |
Dec 07, 2012 | 14.11 | 14.11 | 13.74 | 14.01 | 145,539 | -0.01(-0.07%) |
Dec 06, 2012 | 14.11 | 14.11 | 13.90 | 14.02 | 159,156 | -0.09(-0.66%) |
Dec 05, 2012 | 14.31 | 14.35 | 14.03 | 14.11 | 177,753 | -0.11(-0.78%) |
Dec 04, 2012 | 14.06 | 14.27 | 13.96 | 14.23 | 178,068 | +0.00(+0.00%) |
Nov 30, 2012 | 14.17 | 14.28 | 14.14 | 14.23 | 215,673 | +0.06(+0.46%) |
Nov 29, 2012 | 14.36 | 14.44 | 14.16 | 14.16 | 212,715 | -0.06(-0.39%) |
Nov 28, 2012 | 13.68 | 14.36 | 13.58 | 14.22 | 385,583 | +0.42(+3.02%) |
Nov 27, 2012 | 13.74 | 14.05 | 13.66 | 13.80 | 263,791 | +0.03(+0.20%) |
Nov 26, 2012 | 13.50 | 13.77 | 13.39 | 13.77 | 194,235 | +0.17(+1.23%) |
Nov 23, 2012 | 13.66 | 13.70 | 13.47 | 13.61 | 81,699 | +0.00(+0.00%) |
Nov 21, 2012 | 13.26 | 13.75 | 13.20 | 13.61 | 267,647 | +0.36(+2.73%) |
Nov 20, 2012 | 13.11 | 13.27 | 13.01 | 13.24 | 184,948 | +0.06(+0.49%) |
Nov 19, 2012 | 12.73 | 13.19 | 12.73 | 13.18 | 219,149 | +0.63(+5.02%) |
Nov 16, 2012 | 12.51 | 12.64 | 12.29 | 12.55 | 304,927 | -0.01(-0.07%) |
Nov 15, 2012 | 12.60 | 12.74 | 12.43 | 12.56 | 279,387 | -0.11(-0.88%) |
Nov 14, 2012 | 12.98 | 13.03 | 12.64 | 12.67 | 226,280 | -0.26(-2.01%) |
Nov 13, 2012 | 12.97 | 13.17 | 12.89 | 12.93 | 196,268 | -0.15(-1.13%) |
Nov 12, 2012 | 13.11 | 13.26 | 13.00 | 13.08 | 165,263 | +0.03(+0.21%) |
Nov 09, 2012 | 12.97 | 13.20 | 12.97 | 13.05 | 187,556 | +0.03(+0.21%) |
Nov 08, 2012 | 13.36 | 13.43 | 12.99 | 13.02 | 262,968 | -0.33(-2.50%) |
Nov 07, 2012 | 13.78 | 13.80 | 13.22 | 13.36 | 424,243 | -0.59(-4.25%) |
Nov 06, 2012 | 13.85 | 13.95 | 13.84 | 13.95 | 262,911 | +0.10(+0.74%) |
Nov 05, 2012 | 13.74 | 13.86 | 13.67 | 13.85 | 206,890 | +0.15(+1.08%) |
Nov 02, 2012 | 14.10 | 14.24 | 13.65 | 13.70 | 234,470 | -0.37(-2.63%) |
Nov 01, 2012 | 14.04 | 14.34 | 14.03 | 14.07 | 310,133 | +0.09(+0.66%) |
Oct 31, 2012 | 13.99 | 14.02 | 13.90 | 13.98 | 257,656 | +0.03(+0.20%) |
Oct 26, 2012 | 13.83 | 13.95 | 13.95 | 13.95 | 235,916 | +0.07(+0.53%) |
Oct 25, 2012 | 14.23 | 14.24 | 13.75 | 13.87 | 338,009 | -0.19(-1.32%) |
Oct 24, 2012 | 14.32 | 14.40 | 13.90 | 14.06 | 329,302 | -0.22(-1.56%) |
Oct 23, 2012 | 14.55 | 14.57 | 14.21 | 14.28 | 418,958 | -0.87(-5.75%) |
Oct 19, 2012 | 15.18 | 15.24 | 15.08 | 15.15 | 332,229 | -0.18(-1.15%) |
Oct 18, 2012 | 15.15 | 15.34 | 15.08 | 15.33 | 335,233 | +0.12(+0.76%) |
Oct 17, 2012 | 15.26 | 15.33 | 15.13 | 15.21 | 370,690 | -0.03(-0.18%) |
Oct 16, 2012 | 15.40 | 15.40 | 15.08 | 15.24 | 360,096 | +0.06(+0.43%) |
Oct 15, 2012 | 15.30 | 15.36 | 15.09 | 15.18 | 268,887 | -0.03(-0.18%) |
Oct 12, 2012 | 15.11 | 15.29 | 14.87 | 15.20 | 418,275 | +0.11(+0.73%) |
Oct 11, 2012 | 15.22 | 15.27 | 15.02 | 15.09 | 146,459 | -0.02(-0.12%) |
Oct 10, 2012 | 15.04 | 15.30 | 14.94 | 15.11 | 242,371 | +0.06(+0.37%) |
Oct 09, 2012 | 15.22 | 15.29 | 14.96 | 15.06 | 237,190 | -0.17(-1.09%) |
Oct 08, 2012 | 15.53 | 15.60 | 15.19 | 15.22 | 236,253 | -0.41(-2.60%) |
Oct 05, 2012 | 15.54 | 15.69 | 15.50 | 15.63 | 329,589 | +0.19(+1.25%) |
Oct 04, 2012 | 15.39 | 15.45 | 15.14 | 15.43 | 252,601 | +0.15(+0.96%) |
Oct 03, 2012 | 15.55 | 15.56 | 15.14 | 15.29 | 182,383 | -0.22(-1.43%) |
Oct 02, 2012 | 15.53 | 15.71 | 15.21 | 15.51 | 286,702 | +0.07(+0.48%) |