Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.27 | 21.69 | 21.27 | 21.59 | 0 | -0.01(-0.04%) |
Sep 26, 2013 | 21.64 | 21.89 | 21.57 | 21.60 | 495,146 | -0.03(-0.13%) |
Sep 25, 2013 | 21.37 | 21.73 | 21.23 | 21.63 | 715,933 | +0.27(+1.26%) |
Sep 24, 2013 | 21.27 | 21.57 | 21.14 | 21.36 | 546,870 | +0.08(+0.39%) |
Sep 23, 2013 | 21.37 | 21.46 | 21.01 | 21.28 | 653,002 | -0.08(-0.39%) |
Sep 20, 2013 | 21.80 | 21.86 | 21.33 | 21.36 | 0 | -0.34(-1.57%) |
Sep 19, 2013 | 21.77 | 21.94 | 21.46 | 21.70 | 407,912 | +0.05(+0.23%) |
Sep 18, 2013 | 21.78 | 21.81 | 21.28 | 21.65 | 0 | -0.06(-0.27%) |
Sep 17, 2013 | 21.36 | 21.86 | 21.23 | 21.71 | 0 | +0.46(+2.19%) |
Sep 16, 2013 | 21.47 | 21.45 | 21.23 | 21.24 | 739,075 | +0.02(+0.12%) |
Sep 13, 2013 | 21.08 | 21.28 | 21.01 | 21.22 | 0 | +0.24(+1.15%) |
Sep 12, 2013 | 20.84 | 21.14 | 20.80 | 20.98 | 0 | +0.17(+0.80%) |
Sep 11, 2013 | 20.65 | 21.16 | 20.65 | 20.81 | 0 | +0.11(+0.52%) |
Sep 10, 2013 | 20.79 | 20.79 | 20.65 | 20.70 | 1,819,846 | +0.07(+0.32%) |
Sep 09, 2013 | 20.58 | 20.68 | 20.52 | 20.64 | 0 | +0.18(+0.89%) |
Sep 06, 2013 | 20.66 | 20.66 | 20.24 | 20.45 | 0 | -0.07(-0.36%) |
Sep 05, 2013 | 20.68 | 20.73 | 20.52 | 20.53 | 0 | -0.08(-0.40%) |
Sep 04, 2013 | 20.64 | 20.66 | 20.54 | 20.61 | 0 | +0.02(+0.12%) |
Sep 03, 2013 | 20.78 | 20.78 | 20.45 | 20.59 | 0 | +0.08(+0.40%) |
Aug 30, 2013 | 20.88 | 20.92 | 20.45 | 20.50 | 0 | -0.33(-1.58%) |
Aug 29, 2013 | 20.68 | 20.95 | 20.67 | 20.83 | 272,733 | +0.21(+1.00%) |
Aug 28, 2013 | 20.55 | 20.78 | 20.51 | 20.63 | 0 | +0.13(+0.64%) |
Aug 27, 2013 | 20.80 | 20.83 | 20.48 | 20.50 | 449,215 | -0.45(-2.13%) |
Aug 26, 2013 | 21.07 | 21.10 | 20.86 | 20.94 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 21.07 | 21.14 | 20.81 | 20.94 | 0 | -0.04(-0.20%) |
Aug 22, 2013 | 20.96 | 21.15 | 20.89 | 20.98 | 531,881 | +0.13(+0.63%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.77 | 20.85 | 0 | -0.09(-0.43%) |
Aug 20, 2013 | 20.81 | 21.11 | 20.80 | 20.94 | 605,949 | +0.21(+1.03%) |
Aug 19, 2013 | 21.02 | 21.07 | 20.73 | 20.73 | 513,422 | -0.12(-0.55%) |
Aug 16, 2013 | 20.38 | 20.91 | 20.38 | 20.84 | 0 | +0.40(+1.94%) |
Aug 15, 2013 | 20.46 | 20.70 | 20.33 | 20.45 | 462,100 | -0.21(-1.00%) |
Aug 14, 2013 | 20.66 | 20.74 | 20.55 | 20.65 | 329,274 | -0.03(-0.16%) |
Aug 13, 2013 | 20.80 | 20.88 | 20.55 | 20.69 | 333,227 | -0.15(-0.71%) |
Aug 12, 2013 | 20.74 | 21.03 | 20.55 | 20.83 | 790,599 | +0.19(+0.92%) |
Aug 09, 2013 | 20.59 | 20.79 | 20.50 | 20.64 | 488,806 | -0.02(-0.12%) |
Aug 08, 2013 | 20.47 | 20.81 | 20.45 | 20.67 | 356,889 | +0.29(+1.42%) |
Aug 07, 2013 | 20.48 | 20.68 | 20.36 | 20.38 | 417,143 | -0.21(-1.04%) |
Aug 06, 2013 | 20.88 | 20.89 | 20.56 | 20.59 | 705,821 | -0.30(-1.42%) |
Aug 05, 2013 | 20.92 | 20.99 | 20.70 | 20.89 | 884,357 | -0.08(-0.39%) |
Aug 02, 2013 | 20.79 | 21.03 | 20.61 | 20.97 | 921,912 | +0.16(+0.79%) |
Aug 01, 2013 | 20.31 | 21.07 | 20.09 | 20.81 | 1,337,378 | +0.61(+3.02%) |
Jul 31, 2013 | 19.78 | 20.50 | 19.76 | 20.20 | 0 | +0.42(+2.13%) |
Jul 30, 2013 | 19.80 | 19.80 | 18.95 | 19.78 | 0 | -0.08(-0.42%) |
Jul 29, 2013 | 19.91 | 19.96 | 19.45 | 19.86 | 0 | -0.03(-0.17%) |
Jul 26, 2013 | 19.38 | 19.92 | 19.24 | 19.89 | 0 | +0.34(+1.73%) |
Jul 25, 2013 | 19.50 | 19.65 | 19.24 | 19.56 | 830,944 | +0.03(+0.17%) |
Jul 24, 2013 | 19.95 | 20.05 | 19.52 | 19.52 | 0 | -0.40(-1.99%) |
Jul 23, 2013 | 20.26 | 20.41 | 19.79 | 19.92 | 0 | -0.34(-1.67%) |
Jul 22, 2013 | 20.15 | 20.26 | 19.97 | 20.26 | 0 | +0.09(+0.45%) |
Jul 19, 2013 | 20.34 | 20.52 | 20.17 | 20.17 | 0 | -0.16(-0.77%) |
Jul 18, 2013 | 20.12 | 20.33 | 20.08 | 20.32 | 0 | +0.23(+1.13%) |
Jul 17, 2013 | 20.59 | 20.59 | 20.07 | 20.10 | 746,186 | -0.37(-1.79%) |
Jul 16, 2013 | 20.44 | 20.63 | 20.27 | 20.46 | 0 | -0.22(-1.08%) |
Jul 15, 2013 | 20.86 | 20.96 | 20.59 | 20.69 | 0 | -0.12(-0.59%) |
Jul 12, 2013 | 20.29 | 21.03 | 20.27 | 20.81 | 0 | -0.06(-0.28%) |
Jul 11, 2013 | 20.97 | 21.07 | 20.72 | 20.87 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 21.14 | 21.21 | 20.56 | 20.88 | 0 | -0.32(-1.52%) |
Jul 09, 2013 | 21.18 | 21.28 | 21.15 | 21.21 | 698,065 | +0.06(+0.27%) |
Jul 08, 2013 | 21.40 | 21.44 | 21.05 | 21.15 | 785,794 | -0.15(-0.70%) |
Jul 05, 2013 | 21.21 | 21.31 | 21.01 | 21.30 | 0 | +0.28(+1.33%) |
Jul 03, 2013 | 20.97 | 21.06 | 20.81 | 21.02 | 0 | +0.03(+0.16%) |
Jul 02, 2013 | 20.78 | 20.99 | 20.78 | 20.98 | 0 | +0.18(+0.87%) |
Jul 01, 2013 | 20.64 | 20.88 | 20.64 | 20.80 | 0 | +0.16(+0.76%) |
Jun 28, 2013 | 20.63 | 20.85 | 20.55 | 20.64 | 927,418 | -0.02(-0.08%) |
Jun 27, 2013 | 20.68 | 20.93 | 20.62 | 20.66 | 0 | +0.11(+0.52%) |
Jun 26, 2013 | 20.31 | 20.63 | 20.24 | 20.55 | 0 | +0.35(+1.71%) |
Jun 25, 2013 | 20.25 | 20.31 | 20.03 | 20.21 | 0 | +0.18(+0.91%) |
Jun 24, 2013 | 19.89 | 20.17 | 19.68 | 20.03 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 20.30 | 20.42 | 19.97 | 20.02 | 1,023,587 | -0.21(-1.06%) |
Jun 20, 2013 | 20.50 | 20.60 | 20.09 | 20.23 | 0 | -0.48(-2.31%) |
Jun 19, 2013 | 20.85 | 20.93 | 20.64 | 20.71 | 0 | -0.11(-0.52%) |
Jun 18, 2013 | 20.55 | 21.09 | 20.47 | 20.82 | 0 | +0.40(+1.98%) |
Jun 17, 2013 | 20.38 | 20.51 | 20.23 | 20.41 | 782,135 | +0.25(+1.23%) |
Jun 14, 2013 | 20.06 | 20.58 | 19.93 | 20.17 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 19.85 | 20.17 | 19.68 | 20.13 | 383,990 | +0.28(+1.41%) |
Jun 12, 2013 | 20.48 | 20.48 | 19.78 | 19.85 | 650,858 | -0.20(-0.99%) |
Jun 11, 2013 | 19.99 | 20.30 | 19.84 | 20.05 | 392,052 | -0.14(-0.69%) |
Jun 10, 2013 | 20.07 | 20.40 | 20.05 | 20.19 | 0 | +0.21(+1.07%) |
Jun 07, 2013 | 19.13 | 20.16 | 18.99 | 19.98 | 0 | +0.39(+2.01%) |
Jun 06, 2013 | 19.37 | 19.66 | 19.34 | 19.58 | 942,241 | +0.18(+0.93%) |
Jun 05, 2013 | 19.65 | 19.84 | 19.36 | 19.40 | 0 | -0.30(-1.54%) |
Jun 04, 2013 | 19.86 | 20.12 | 19.59 | 19.70 | 0 | -0.10(-0.50%) |
Jun 03, 2013 | 19.49 | 19.81 | 19.38 | 19.80 | 677,830 | +0.39(+1.99%) |
May 31, 2013 | 19.53 | 19.70 | 19.41 | 19.42 | 652,142 | -0.18(-0.92%) |
May 30, 2013 | 19.57 | 19.73 | 19.52 | 19.60 | 466,569 | +0.04(+0.21%) |
May 29, 2013 | 19.53 | 19.68 | 19.42 | 19.56 | 534,503 | -0.13(-0.67%) |
May 28, 2013 | 19.71 | 19.75 | 19.57 | 19.69 | 816,904 | +0.18(+0.93%) |
May 24, 2013 | 19.47 | 19.64 | 19.38 | 19.51 | 0 | -0.11(-0.59%) |
May 23, 2013 | 19.48 | 19.75 | 19.37 | 19.62 | 0 | +0.03(+0.17%) |
May 22, 2013 | 19.89 | 20.22 | 19.52 | 19.59 | 0 | -0.34(-1.73%) |
May 21, 2013 | 19.73 | 20.01 | 19.71 | 19.93 | 0 | +0.16(+0.83%) |
May 20, 2013 | 19.77 | 20.01 | 19.73 | 19.77 | 0 | -0.10(-0.50%) |
May 17, 2013 | 19.77 | 19.93 | 19.71 | 19.87 | 0 | +0.12(+0.62%) |
May 16, 2013 | 19.76 | 19.88 | 19.55 | 19.75 | 307,986 | -0.08(-0.41%) |
May 15, 2013 | 19.74 | 19.98 | 19.74 | 19.83 | 0 | +0.22(+1.13%) |
May 13, 2013 | 19.77 | 19.78 | 19.54 | 19.61 | 0 | -0.14(-0.71%) |
May 10, 2013 | 19.54 | 19.76 | 19.54 | 19.75 | 0 | +0.26(+1.35%) |
May 09, 2013 | 19.57 | 19.77 | 19.46 | 19.48 | 0 | -0.18(-0.92%) |
May 08, 2013 | 19.69 | 19.83 | 19.60 | 19.66 | 0 | -0.14(-0.70%) |
May 07, 2013 | 19.55 | 19.82 | 19.52 | 19.80 | 0 | +0.22(+1.13%) |
May 06, 2013 | 19.41 | 19.59 | 19.31 | 19.58 | 0 | +0.12(+0.63%) |
May 03, 2013 | 19.51 | 19.88 | 19.38 | 19.46 | 0 | +0.20(+1.02%) |
May 02, 2013 | 18.94 | 19.29 | 18.93 | 19.26 | 0 | +0.45(+2.40%) |
May 01, 2013 | 19.00 | 19.24 | 18.65 | 18.81 | 1,968,926 | -0.48(-2.51%) |
Apr 30, 2013 | 19.01 | 20.03 | 18.58 | 19.29 | 0 | +1.79(+10.23%) |
Apr 29, 2013 | 17.31 | 17.64 | 17.27 | 17.50 | 2,219,401 | +0.21(+1.23%) |
Apr 26, 2013 | 16.91 | 17.35 | 16.91 | 17.29 | 1,242,053 | +0.31(+1.84%) |
Apr 25, 2013 | 16.63 | 17.17 | 16.50 | 16.98 | 1,147,385 | +0.49(+2.99%) |
Apr 24, 2013 | 16.45 | 16.54 | 16.33 | 16.49 | 1,525,591 | +0.11(+0.70%) |
Apr 23, 2013 | 16.20 | 16.40 | 16.09 | 16.37 | 834,664 | +0.20(+1.22%) |
Apr 22, 2013 | 16.36 | 16.39 | 16.04 | 16.17 | 560,309 | -0.11(-0.66%) |
Apr 19, 2013 | 16.26 | 16.45 | 16.26 | 16.28 | 929,217 | +0.02(+0.10%) |
Apr 18, 2013 | 16.40 | 16.42 | 16.15 | 16.26 | 616,931 | -0.07(-0.40%) |
Apr 17, 2013 | 16.48 | 16.54 | 16.12 | 16.33 | 552,486 | -0.21(-1.29%) |
Apr 16, 2013 | 16.56 | 16.61 | 16.35 | 16.54 | 712,663 | +0.12(+0.75%) |
Apr 15, 2013 | 16.75 | 16.78 | 16.40 | 16.42 | 754,565 | -0.38(-2.25%) |
Apr 12, 2013 | 16.63 | 16.84 | 16.49 | 16.80 | 922,010 | +0.16(+0.99%) |
Apr 11, 2013 | 16.65 | 16.80 | 16.57 | 16.63 | 743,398 | +0.02(+0.10%) |
Apr 10, 2013 | 16.48 | 16.83 | 16.45 | 16.62 | 850,154 | +0.20(+1.20%) |
Apr 09, 2013 | 16.54 | 16.61 | 16.35 | 16.42 | 496,993 | -0.14(-0.84%) |
Apr 08, 2013 | 16.57 | 16.59 | 16.42 | 16.56 | 563,091 | +0.07(+0.45%) |
Apr 05, 2013 | 16.25 | 16.60 | 15.87 | 16.49 | 1,514,887 | -0.28(-1.67%) |
Apr 04, 2013 | 16.54 | 16.80 | 16.54 | 16.77 | 1,170,744 | +0.25(+1.49%) |
Apr 03, 2013 | 16.36 | 16.77 | 16.36 | 16.52 | 1,180,742 | +0.25(+1.51%) |
Apr 02, 2013 | 16.47 | 16.54 | 16.25 | 16.27 | 791,004 | -0.10(-0.60%) |
Apr 01, 2013 | 16.61 | 16.61 | 16.27 | 16.37 | 769,430 | -0.21(-1.24%) |
Mar 28, 2013 | 16.67 | 16.77 | 16.50 | 16.58 | 997,033 | -0.14(-0.84%) |
Mar 27, 2013 | 16.42 | 16.74 | 16.40 | 16.72 | 983,040 | +0.20(+1.19%) |
Mar 26, 2013 | 16.26 | 16.56 | 16.17 | 16.52 | 797,136 | +0.38(+2.34%) |
Mar 25, 2013 | 16.27 | 16.33 | 16.01 | 16.14 | 507,072 | -0.13(-0.81%) |
Mar 22, 2013 | 16.02 | 16.36 | 15.92 | 16.27 | 905,457 | +0.36(+2.27%) |
Mar 21, 2013 | 15.94 | 15.97 | 15.76 | 15.91 | 885,218 | -0.07(-0.46%) |
Mar 20, 2013 | 15.92 | 16.08 | 15.75 | 15.99 | 625,903 | +0.10(+0.62%) |
Mar 19, 2013 | 15.94 | 16.02 | 15.80 | 15.89 | 651,437 | -0.02(-0.15%) |
Mar 18, 2013 | 15.91 | 16.07 | 15.88 | 15.91 | 588,123 | -0.19(-1.17%) |
Mar 15, 2013 | 16.10 | 16.13 | 16.01 | 16.10 | 1,145,251 | -0.06(-0.36%) |
Mar 14, 2013 | 16.14 | 16.26 | 16.08 | 16.16 | 627,769 | +0.00(+0.00%) |
Mar 13, 2013 | 15.75 | 16.25 | 15.69 | 16.16 | 1,017,771 | +0.47(+2.98%) |
Mar 12, 2013 | 15.92 | 15.98 | 15.63 | 15.69 | 1,298,511 | -0.19(-1.19%) |
Mar 11, 2013 | 16.03 | 16.03 | 15.83 | 15.88 | 792,289 | -0.12(-0.77%) |
Mar 08, 2013 | 16.13 | 16.21 | 15.83 | 16.00 | 1,158,122 | -0.15(-0.91%) |
Mar 07, 2013 | 16.09 | 16.18 | 15.99 | 16.15 | 627,298 | +0.11(+0.66%) |
Mar 06, 2013 | 16.26 | 16.44 | 16.00 | 16.04 | 2,050,125 | -0.28(-1.70%) |
Mar 05, 2013 | 15.83 | 16.32 | 15.83 | 16.32 | 1,968,130 | +0.13(+0.81%) |
Mar 04, 2013 | 16.00 | 16.20 | 15.98 | 16.19 | 1,610,873 | +0.20(+1.28%) |
Mar 01, 2013 | 15.66 | 16.01 | 15.60 | 15.99 | 1,288,432 | +0.20(+1.29%) |
Feb 28, 2013 | 15.71 | 15.83 | 15.64 | 15.78 | 1,179,901 | -0.01(-0.05%) |
Feb 27, 2013 | 15.50 | 15.91 | 15.43 | 15.79 | 1,690,369 | +0.25(+1.63%) |
Feb 26, 2013 | 15.40 | 15.65 | 15.38 | 15.54 | 1,535,858 | +0.16(+1.01%) |
Feb 25, 2013 | 15.50 | 15.81 | 15.35 | 15.38 | 2,555,034 | -0.12(-0.79%) |
Feb 22, 2013 | 15.34 | 15.50 | 15.19 | 15.50 | 1,921,835 | +0.17(+1.12%) |
Feb 21, 2013 | 15.06 | 15.47 | 15.05 | 15.33 | 2,246,401 | +0.12(+0.80%) |
Feb 20, 2013 | 14.75 | 15.26 | 14.32 | 15.21 | 4,878,201 | +0.93(+6.51%) |
Feb 19, 2013 | 13.86 | 14.30 | 13.79 | 14.28 | 3,406,890 | +0.32(+2.28%) |
Feb 15, 2013 | 14.12 | 14.13 | 13.93 | 13.96 | 1,672,403 | -0.07(-0.47%) |
Feb 14, 2013 | 13.96 | 14.13 | 13.81 | 14.03 | 873,258 | +0.02(+0.17%) |
Feb 13, 2013 | 14.17 | 14.18 | 13.85 | 14.00 | 1,442,143 | -0.17(-1.18%) |
Feb 12, 2013 | 14.24 | 14.31 | 14.07 | 14.17 | 792,513 | -0.03(-0.20%) |
Feb 11, 2013 | 14.44 | 14.44 | 14.15 | 14.20 | 776,604 | -0.21(-1.47%) |
Feb 08, 2013 | 14.45 | 14.46 | 14.28 | 14.41 | 386,493 | +0.00(+0.00%) |
Feb 07, 2013 | 14.48 | 14.53 | 14.31 | 14.41 | 463,816 | -0.09(-0.62%) |
Feb 06, 2013 | 14.23 | 14.53 | 14.21 | 14.50 | 838,545 | +0.24(+1.72%) |
Feb 04, 2013 | 14.51 | 14.58 | 14.22 | 14.26 | 916,984 | -0.29(-2.02%) |
Feb 01, 2013 | 14.39 | 14.59 | 14.39 | 14.55 | 832,712 | +0.20(+1.36%) |
Jan 31, 2013 | 14.21 | 14.35 | 14.15 | 14.35 | 1,276,441 | +0.16(+1.09%) |
Jan 30, 2013 | 14.26 | 14.39 | 14.13 | 14.20 | 879,796 | -0.07(-0.51%) |
Jan 29, 2013 | 14.29 | 14.37 | 14.17 | 14.27 | 785,899 | -0.02(-0.17%) |
Jan 28, 2013 | 14.42 | 14.57 | 14.21 | 14.30 | 842,451 | -0.07(-0.45%) |
Jan 25, 2013 | 14.48 | 14.48 | 14.29 | 14.36 | 1,169,733 | -0.02(-0.11%) |
Jan 24, 2013 | 14.51 | 14.65 | 14.30 | 14.38 | 1,660,577 | -0.14(-0.96%) |
Jan 23, 2013 | 14.80 | 14.92 | 14.50 | 14.52 | 824,957 | -0.25(-1.68%) |
Jan 22, 2013 | 14.81 | 14.86 | 14.65 | 14.77 | 1,031,074 | -0.22(-1.44%) |
Jan 18, 2013 | 14.63 | 15.01 | 14.62 | 14.98 | 1,274,725 | +0.39(+2.68%) |
Jan 17, 2013 | 14.58 | 14.61 | 14.37 | 14.59 | 781,270 | +0.06(+0.39%) |
Jan 16, 2013 | 14.34 | 14.71 | 14.30 | 14.53 | 1,364,566 | +0.10(+0.68%) |
Jan 15, 2013 | 14.35 | 14.46 | 14.35 | 14.44 | 796,483 | -0.02(-0.11%) |
Jan 14, 2013 | 14.45 | 14.50 | 14.37 | 14.45 | 766,565 | -0.06(-0.39%) |
Jan 11, 2013 | 14.42 | 14.53 | 14.32 | 14.51 | 1,566,896 | +0.11(+0.79%) |
Jan 10, 2013 | 14.49 | 14.55 | 14.30 | 14.39 | 1,575,234 | -0.09(-0.62%) |
Jan 09, 2013 | 14.36 | 14.51 | 14.29 | 14.48 | 625,538 | +0.11(+0.74%) |
Jan 08, 2013 | 14.35 | 14.50 | 14.32 | 14.38 | 635,253 | -0.02(-0.17%) |
Jan 07, 2013 | 14.62 | 14.68 | 14.35 | 14.40 | 664,408 | -0.29(-1.94%) |
Jan 04, 2013 | 14.68 | 14.95 | 14.46 | 14.69 | 1,587,860 | +0.52(+3.69%) |
Jan 03, 2013 | 14.17 | 14.30 | 14.08 | 14.17 | 803,411 | +0.03(+0.23%) |
Jan 02, 2013 | 14.05 | 14.14 | 13.68 | 14.13 | 970,971 | +0.46(+3.34%) |
Dec 31, 2012 | 13.52 | 13.73 | 13.52 | 13.68 | 597,157 | +0.13(+0.96%) |
Dec 28, 2012 | 13.50 | 13.70 | 13.48 | 13.55 | 640,531 | -0.05(-0.36%) |
Dec 27, 2012 | 13.46 | 13.66 | 13.40 | 13.59 | 633,412 | +0.11(+0.85%) |
Dec 26, 2012 | 13.72 | 13.91 | 13.42 | 13.48 | 600,202 | -0.24(-1.78%) |
Dec 24, 2012 | 13.75 | 13.75 | 13.62 | 13.73 | 139,131 | +0.02(+0.18%) |
Dec 21, 2012 | 13.74 | 13.75 | 13.55 | 13.70 | 1,135,405 | -0.16(-1.12%) |
Dec 20, 2012 | 13.91 | 13.91 | 13.76 | 13.86 | 637,925 | -0.07(-0.47%) |
Dec 19, 2012 | 13.89 | 13.97 | 13.77 | 13.92 | 743,652 | +0.02(+0.12%) |
Dec 18, 2012 | 13.66 | 13.97 | 13.52 | 13.90 | 1,180,680 | +0.24(+1.72%) |
Dec 17, 2012 | 13.60 | 13.68 | 13.49 | 13.67 | 764,875 | +0.15(+1.08%) |
Dec 14, 2012 | 13.39 | 13.60 | 13.35 | 13.52 | 913,653 | +0.13(+0.97%) |
Dec 13, 2012 | 13.35 | 13.53 | 13.29 | 13.39 | 617,329 | +0.01(+0.06%) |
Dec 12, 2012 | 13.24 | 13.39 | 13.17 | 13.39 | 1,069,506 | +0.21(+1.60%) |
Dec 11, 2012 | 13.16 | 13.30 | 13.03 | 13.17 | 709,731 | +0.13(+1.00%) |
Dec 10, 2012 | 13.04 | 13.19 | 13.00 | 13.04 | 452,046 | +0.05(+0.37%) |
Dec 07, 2012 | 13.06 | 13.09 | 12.95 | 13.00 | 438,461 | -0.02(-0.12%) |
Dec 06, 2012 | 12.79 | 13.02 | 12.79 | 13.01 | 997,212 | +0.26(+2.02%) |
Dec 05, 2012 | 12.82 | 12.92 | 12.68 | 12.75 | 1,799,163 | -0.06(-0.44%) |
Dec 04, 2012 | 13.38 | 13.38 | 12.79 | 12.81 | 1,963,510 | -0.59(-4.39%) |
Nov 30, 2012 | 13.53 | 13.59 | 13.38 | 13.40 | 655,675 | -0.15(-1.13%) |
Nov 29, 2012 | 13.63 | 13.78 | 13.48 | 13.55 | 766,433 | +0.02(+0.18%) |
Nov 28, 2012 | 13.46 | 13.60 | 13.29 | 13.53 | 961,311 | +0.02(+0.12%) |
Nov 27, 2012 | 13.38 | 13.59 | 13.34 | 13.51 | 646,299 | +0.13(+0.99%) |
Nov 26, 2012 | 13.36 | 13.46 | 13.33 | 13.38 | 737,201 | -0.02(-0.15%) |
Nov 23, 2012 | 13.46 | 13.57 | 13.36 | 13.40 | 328,269 | +0.02(+0.12%) |
Nov 21, 2012 | 13.38 | 13.53 | 13.31 | 13.38 | 376,104 | -0.01(-0.06%) |
Nov 20, 2012 | 13.33 | 13.53 | 13.11 | 13.39 | 748,665 | +0.07(+0.51%) |
Nov 19, 2012 | 13.34 | 13.38 | 13.13 | 13.32 | 746,707 | +0.15(+1.13%) |
Nov 16, 2012 | 13.12 | 13.24 | 12.94 | 13.17 | 695,830 | +0.04(+0.31%) |
Nov 15, 2012 | 13.15 | 13.25 | 12.98 | 13.13 | 888,379 | +0.02(+0.18%) |
Nov 14, 2012 | 13.40 | 13.56 | 13.08 | 13.11 | 723,826 | -0.28(-2.11%) |
Nov 13, 2012 | 13.40 | 13.62 | 13.33 | 13.39 | 809,128 | -0.10(-0.78%) |
Nov 12, 2012 | 13.50 | 13.59 | 13.38 | 13.50 | 453,497 | +0.01(+0.06%) |
Nov 09, 2012 | 13.29 | 13.58 | 13.20 | 13.49 | 833,349 | +0.10(+0.78%) |
Nov 08, 2012 | 13.53 | 13.62 | 13.25 | 13.38 | 848,043 | -0.19(-1.43%) |
Nov 07, 2012 | 13.67 | 13.85 | 13.42 | 13.58 | 1,039,569 | -0.21(-1.52%) |
Nov 06, 2012 | 13.75 | 13.90 | 13.64 | 13.79 | 827,270 | +0.10(+0.77%) |
Nov 05, 2012 | 13.77 | 13.78 | 13.43 | 13.68 | 1,324,709 | -0.15(-1.11%) |
Nov 02, 2012 | 13.74 | 14.34 | 13.71 | 13.84 | 2,956,278 | +0.20(+1.48%) |
Nov 01, 2012 | 13.18 | 13.63 | 12.95 | 13.63 | 1,468,527 | +0.51(+3.88%) |
Oct 31, 2012 | 13.17 | 13.35 | 12.94 | 13.13 | 1,620,565 | +0.06(+0.49%) |
Oct 26, 2012 | 13.54 | 13.06 | 13.06 | 13.06 | 2,498,868 | -0.52(-3.80%) |
Oct 25, 2012 | 13.59 | 13.81 | 13.53 | 13.58 | 765,886 | +0.04(+0.30%) |
Oct 24, 2012 | 13.70 | 14.49 | 13.51 | 13.54 | 1,091,287 | -0.15(-1.06%) |
Oct 23, 2012 | 13.48 | 13.75 | 13.39 | 13.68 | 686,515 | +0.15(+1.07%) |
Oct 19, 2012 | 13.88 | 13.88 | 13.38 | 13.54 | 1,254,851 | -0.47(-3.34%) |
Oct 18, 2012 | 14.03 | 14.13 | 13.88 | 14.00 | 331,999 | -0.06(-0.40%) |
Oct 17, 2012 | 13.92 | 14.12 | 13.89 | 14.06 | 491,862 | +0.15(+1.10%) |
Oct 16, 2012 | 13.93 | 14.03 | 13.80 | 13.91 | 548,666 | +0.07(+0.52%) |
Oct 15, 2012 | 13.87 | 13.95 | 13.76 | 13.84 | 751,433 | +0.05(+0.35%) |
Oct 12, 2012 | 13.88 | 13.96 | 13.76 | 13.79 | 373,652 | -0.13(-0.93%) |
Oct 11, 2012 | 13.84 | 14.00 | 13.79 | 13.92 | 776,801 | +0.12(+0.88%) |
Oct 10, 2012 | 13.66 | 13.86 | 13.57 | 13.79 | 725,114 | +0.19(+1.42%) |
Oct 09, 2012 | 13.81 | 13.93 | 13.56 | 13.60 | 888,953 | -0.19(-1.40%) |
Oct 08, 2012 | 13.82 | 13.96 | 13.72 | 13.79 | 632,796 | -0.03(-0.23%) |
Oct 05, 2012 | 13.97 | 13.97 | 13.78 | 13.83 | 918,040 | -0.06(-0.46%) |
Oct 04, 2012 | 14.02 | 14.12 | 13.83 | 13.89 | 1,102,975 | -0.12(-0.86%) |
Oct 03, 2012 | 14.13 | 14.16 | 13.90 | 14.01 | 960,055 | -0.11(-0.80%) |
Oct 02, 2012 | 14.13 | 14.20 | 14.02 | 14.13 | 1,080,877 | +0.01(+0.06%) |