Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.29 | 29.43 | 28.99 | 29.24 | 0 | -0.32(-1.09%) |
Sep 26, 2013 | 29.44 | 29.99 | 29.06 | 29.56 | 366,876 | +0.28(+0.96%) |
Sep 25, 2013 | 30.21 | 30.37 | 29.19 | 29.28 | 284,619 | -0.82(-2.71%) |
Sep 24, 2013 | 29.64 | 30.54 | 29.23 | 30.10 | 327,030 | +0.43(+1.45%) |
Sep 23, 2013 | 29.38 | 29.70 | 29.08 | 29.66 | 218,619 | +0.31(+1.04%) |
Sep 20, 2013 | 29.54 | 29.60 | 28.96 | 29.36 | 0 | -0.15(-0.50%) |
Sep 19, 2013 | 29.71 | 29.84 | 29.46 | 29.51 | 137,410 | -0.07(-0.24%) |
Sep 18, 2013 | 29.26 | 29.74 | 28.83 | 29.58 | 0 | +0.41(+1.40%) |
Sep 17, 2013 | 29.54 | 29.54 | 29.12 | 29.17 | 0 | -0.37(-1.25%) |
Sep 16, 2013 | 29.37 | 29.60 | 29.14 | 29.54 | 0 | +0.57(+1.98%) |
Sep 13, 2013 | 29.44 | 29.54 | 28.70 | 28.97 | 0 | -0.31(-1.07%) |
Sep 12, 2013 | 29.05 | 29.53 | 28.86 | 29.28 | 0 | +0.35(+1.19%) |
Sep 11, 2013 | 28.07 | 29.14 | 27.69 | 28.94 | 0 | +1.07(+3.83%) |
Sep 10, 2013 | 29.64 | 29.74 | 27.82 | 27.87 | 455,959 | -2.15(-7.16%) |
Sep 09, 2013 | 29.41 | 30.18 | 29.30 | 30.02 | 0 | +0.75(+2.57%) |
Sep 06, 2013 | 29.23 | 29.53 | 28.32 | 29.26 | 0 | +0.31(+1.08%) |
Sep 05, 2013 | 28.60 | 29.06 | 28.42 | 28.95 | 0 | +0.59(+2.07%) |
Sep 04, 2013 | 28.25 | 28.74 | 28.21 | 28.36 | 0 | +0.19(+0.67%) |
Sep 03, 2013 | 27.91 | 28.47 | 27.58 | 28.17 | 0 | +0.62(+2.25%) |
Aug 30, 2013 | 28.29 | 28.29 | 27.44 | 27.56 | 0 | -0.85(-3.01%) |
Aug 29, 2013 | 27.99 | 28.42 | 27.71 | 28.41 | 121,887 | +0.43(+1.54%) |
Aug 28, 2013 | 28.69 | 28.84 | 27.93 | 27.98 | 0 | -0.67(-2.33%) |
Aug 27, 2013 | 28.50 | 28.85 | 28.46 | 28.65 | 226,399 | -0.21(-0.73%) |
Aug 26, 2013 | 28.96 | 29.10 | 28.77 | 28.86 | 0 | -0.10(-0.35%) |
Aug 23, 2013 | 29.22 | 29.34 | 28.72 | 28.96 | 0 | -0.27(-0.91%) |
Aug 22, 2013 | 28.60 | 29.71 | 28.40 | 29.23 | 91,961 | +0.62(+2.17%) |
Aug 21, 2013 | 28.80 | 29.04 | 28.44 | 28.61 | 0 | -0.23(-0.79%) |
Aug 20, 2013 | 28.52 | 29.05 | 28.24 | 28.83 | 121,112 | +0.44(+1.55%) |
Aug 19, 2013 | 28.78 | 29.00 | 28.39 | 28.39 | 89,270 | -0.49(-1.68%) |
Aug 16, 2013 | 29.22 | 29.50 | 28.73 | 28.88 | 0 | -0.45(-1.55%) |
Aug 15, 2013 | 29.99 | 30.21 | 29.14 | 29.34 | 222,445 | -0.97(-3.21%) |
Aug 14, 2013 | 30.24 | 30.66 | 30.24 | 30.31 | 160,427 | +0.07(+0.23%) |
Aug 13, 2013 | 30.66 | 30.66 | 29.87 | 30.24 | 103,893 | -0.31(-1.00%) |
Aug 12, 2013 | 29.55 | 30.55 | 29.55 | 30.54 | 107,319 | +0.89(+2.99%) |
Aug 09, 2013 | 29.56 | 29.81 | 29.35 | 29.66 | 106,642 | -0.05(-0.18%) |
Aug 08, 2013 | 29.99 | 29.99 | 29.61 | 29.71 | 91,775 | -0.05(-0.18%) |
Aug 07, 2013 | 29.89 | 30.24 | 29.56 | 29.77 | 196,637 | -0.14(-0.47%) |
Aug 06, 2013 | 29.95 | 30.10 | 29.32 | 29.91 | 242,756 | -0.15(-0.50%) |
Aug 05, 2013 | 30.14 | 30.50 | 29.86 | 30.06 | 100,352 | -0.13(-0.42%) |
Aug 02, 2013 | 29.34 | 30.25 | 28.86 | 30.18 | 254,098 | +0.66(+2.23%) |
Aug 01, 2013 | 29.45 | 30.21 | 29.17 | 29.52 | 259,563 | +0.49(+1.67%) |
Jul 31, 2013 | 28.57 | 29.39 | 28.57 | 29.04 | 0 | -0.49(-1.65%) |
Jul 30, 2013 | 29.01 | 29.81 | 28.97 | 29.52 | 0 | +0.54(+1.87%) |
Jul 29, 2013 | 29.62 | 29.70 | 28.93 | 28.98 | 0 | -0.75(-2.53%) |
Jul 26, 2013 | 29.80 | 29.99 | 29.19 | 29.74 | 0 | -0.31(-1.04%) |
Jul 25, 2013 | 28.27 | 30.15 | 27.97 | 30.05 | 0 | +2.61(+9.52%) |
Jul 24, 2013 | 28.57 | 28.75 | 27.20 | 27.44 | 0 | -1.13(-3.95%) |
Jul 23, 2013 | 28.82 | 28.88 | 28.45 | 28.57 | 0 | -0.20(-0.71%) |
Jul 22, 2013 | 29.10 | 29.10 | 28.66 | 28.77 | 0 | -0.33(-1.13%) |
Jul 19, 2013 | 29.22 | 29.31 | 28.90 | 29.10 | 0 | -0.16(-0.54%) |
Jul 18, 2013 | 29.12 | 29.34 | 29.00 | 29.26 | 0 | +0.23(+0.78%) |
Jul 17, 2013 | 29.51 | 29.81 | 28.84 | 29.03 | 203,617 | -0.34(-1.15%) |
Jul 16, 2013 | 29.68 | 29.69 | 29.02 | 29.37 | 0 | -0.21(-0.72%) |
Jul 15, 2013 | 29.45 | 29.60 | 29.40 | 29.58 | 0 | +0.24(+0.83%) |
Jul 12, 2013 | 29.60 | 29.60 | 29.17 | 29.34 | 0 | -0.33(-1.11%) |
Jul 11, 2013 | 30.08 | 30.08 | 29.60 | 29.66 | 0 | -0.06(-0.21%) |
Jul 10, 2013 | 29.77 | 30.01 | 29.52 | 29.73 | 0 | -0.02(-0.05%) |
Jul 09, 2013 | 29.36 | 29.87 | 29.27 | 29.74 | 0 | +0.47(+1.61%) |
Jul 08, 2013 | 31.75 | 31.99 | 29.24 | 29.27 | 0 | -2.48(-7.80%) |
Jul 05, 2013 | 30.72 | 31.80 | 30.48 | 31.75 | 0 | +1.58(+5.25%) |
Jul 03, 2013 | 29.85 | 30.27 | 29.80 | 30.17 | 0 | +0.18(+0.60%) |
Jul 02, 2013 | 29.88 | 30.18 | 29.74 | 29.99 | 0 | +0.04(+0.13%) |
Jul 01, 2013 | 29.35 | 30.27 | 29.25 | 29.95 | 0 | +0.71(+2.44%) |
Jun 28, 2013 | 28.96 | 29.32 | 28.50 | 29.23 | 1,672,576 | +0.34(+1.17%) |
Jun 27, 2013 | 28.26 | 29.07 | 28.06 | 28.90 | 0 | +0.92(+3.28%) |
Jun 26, 2013 | 27.66 | 28.46 | 27.32 | 27.98 | 0 | +0.57(+2.09%) |
Jun 25, 2013 | 27.92 | 28.00 | 27.18 | 27.41 | 0 | -0.12(-0.43%) |
Jun 24, 2013 | 27.45 | 27.74 | 27.29 | 27.52 | 0 | -0.14(-0.51%) |
Jun 21, 2013 | 27.50 | 27.74 | 27.27 | 27.66 | 373,227 | +0.29(+1.06%) |
Jun 20, 2013 | 27.34 | 27.62 | 27.16 | 27.37 | 0 | -0.33(-1.19%) |
Jun 19, 2013 | 27.58 | 28.06 | 27.56 | 27.70 | 0 | +0.13(+0.46%) |
Jun 18, 2013 | 27.58 | 27.84 | 27.41 | 27.58 | 0 | +0.14(+0.51%) |
Jun 17, 2013 | 26.78 | 27.88 | 26.39 | 27.44 | 0 | +1.04(+3.95%) |
Jun 14, 2013 | 26.73 | 26.94 | 26.27 | 26.39 | 0 | -0.34(-1.26%) |
Jun 13, 2013 | 26.51 | 26.85 | 26.36 | 26.73 | 203,516 | +0.29(+1.10%) |
Jun 12, 2013 | 26.89 | 27.01 | 26.36 | 26.44 | 232,350 | -0.16(-0.59%) |
Jun 11, 2013 | 26.32 | 26.82 | 26.31 | 26.60 | 149,368 | -0.05(-0.21%) |
Jun 10, 2013 | 26.47 | 26.87 | 26.17 | 26.65 | 0 | +0.70(+2.69%) |
Jun 07, 2013 | 26.07 | 26.16 | 25.51 | 25.96 | 0 | +0.13(+0.49%) |
Jun 06, 2013 | 25.07 | 25.85 | 24.94 | 25.83 | 393,033 | +0.71(+2.81%) |
Jun 05, 2013 | 25.30 | 25.33 | 25.02 | 25.12 | 0 | -0.27(-1.08%) |
Jun 04, 2013 | 25.69 | 25.82 | 25.25 | 25.40 | 0 | -0.18(-0.71%) |
Jun 03, 2013 | 25.42 | 25.74 | 25.12 | 25.58 | 287,974 | +0.29(+1.15%) |
May 31, 2013 | 24.88 | 25.73 | 24.88 | 25.29 | 322,781 | -0.54(-2.09%) |
May 30, 2013 | 25.51 | 25.83 | 25.34 | 25.83 | 249,850 | +0.48(+1.89%) |
May 29, 2013 | 25.24 | 25.48 | 24.90 | 25.35 | 226,370 | -0.05(-0.22%) |
May 28, 2013 | 25.88 | 25.88 | 25.10 | 25.41 | 222,155 | -0.01(-0.03%) |
May 24, 2013 | 25.46 | 25.81 | 25.07 | 25.41 | 0 | -0.16(-0.61%) |
May 23, 2013 | 25.40 | 25.63 | 25.33 | 25.57 | 0 | -0.02(-0.06%) |
May 22, 2013 | 25.78 | 26.00 | 25.48 | 25.59 | 0 | -0.12(-0.46%) |
May 21, 2013 | 25.73 | 25.81 | 25.53 | 25.70 | 0 | +0.06(+0.24%) |
May 20, 2013 | 25.38 | 25.96 | 25.30 | 25.64 | 0 | +0.24(+0.93%) |
May 17, 2013 | 25.70 | 25.82 | 25.30 | 25.41 | 0 | -0.05(-0.22%) |
May 16, 2013 | 25.12 | 25.68 | 24.99 | 25.46 | 151,006 | +0.31(+1.25%) |
May 15, 2013 | 24.90 | 25.18 | 24.71 | 25.15 | 0 | +0.71(+2.92%) |
May 13, 2013 | 24.76 | 24.76 | 24.36 | 24.43 | 0 | -0.31(-1.24%) |
May 10, 2013 | 24.62 | 24.85 | 24.31 | 24.74 | 0 | +0.11(+0.45%) |
May 09, 2013 | 25.13 | 25.14 | 24.58 | 24.63 | 0 | -0.49(-1.94%) |
May 08, 2013 | 24.65 | 25.16 | 24.65 | 25.12 | 0 | +0.39(+1.59%) |
May 07, 2013 | 24.84 | 24.94 | 24.61 | 24.72 | 0 | +0.01(+0.03%) |
May 06, 2013 | 24.42 | 24.73 | 24.34 | 24.72 | 0 | +0.25(+1.03%) |
May 03, 2013 | 24.15 | 24.87 | 23.88 | 24.47 | 0 | +0.59(+2.46%) |
May 02, 2013 | 23.48 | 23.94 | 23.34 | 23.88 | 0 | +0.48(+2.04%) |
May 01, 2013 | 23.79 | 23.81 | 22.82 | 23.40 | 0 | -0.52(-2.16%) |
Apr 30, 2013 | 23.70 | 23.93 | 23.48 | 23.92 | 0 | +0.18(+0.76%) |
Apr 29, 2013 | 23.63 | 23.93 | 23.51 | 23.74 | 137,710 | +0.19(+0.80%) |
Apr 26, 2013 | 23.78 | 23.78 | 23.55 | 23.55 | 320,149 | -0.27(-1.15%) |
Apr 25, 2013 | 23.64 | 23.97 | 22.95 | 23.82 | 221,470 | +0.32(+1.37%) |
Apr 24, 2013 | 23.12 | 23.75 | 23.12 | 23.50 | 247,539 | +0.29(+1.25%) |
Apr 23, 2013 | 22.66 | 23.21 | 22.55 | 23.21 | 245,554 | +0.82(+3.64%) |
Apr 22, 2013 | 21.91 | 22.61 | 21.30 | 22.40 | 222,173 | +0.53(+2.44%) |
Apr 19, 2013 | 21.92 | 22.19 | 21.60 | 21.86 | 154,739 | -0.04(-0.18%) |
Apr 18, 2013 | 22.14 | 22.30 | 21.57 | 21.90 | 207,931 | -0.24(-1.10%) |
Apr 17, 2013 | 22.56 | 22.61 | 21.63 | 22.14 | 230,105 | -0.71(-3.12%) |
Apr 16, 2013 | 22.82 | 23.02 | 22.65 | 22.86 | 132,313 | +0.20(+0.86%) |
Apr 15, 2013 | 23.56 | 23.65 | 22.33 | 22.66 | 203,571 | -1.02(-4.30%) |
Apr 12, 2013 | 23.73 | 23.91 | 23.38 | 23.68 | 177,632 | -0.24(-0.98%) |
Apr 11, 2013 | 23.76 | 24.03 | 23.74 | 23.92 | 88,786 | +0.17(+0.73%) |
Apr 10, 2013 | 23.04 | 24.08 | 23.00 | 23.74 | 256,394 | +0.68(+2.96%) |
Apr 09, 2013 | 23.30 | 23.49 | 22.99 | 23.06 | 100,451 | -0.22(-0.94%) |
Apr 08, 2013 | 23.31 | 23.31 | 22.91 | 23.28 | 111,229 | +0.05(+0.24%) |
Apr 05, 2013 | 22.98 | 23.31 | 22.98 | 23.23 | 132,373 | -0.24(-1.00%) |
Apr 04, 2013 | 23.38 | 23.46 | 23.03 | 23.46 | 199,883 | +0.08(+0.34%) |
Apr 03, 2013 | 24.34 | 24.34 | 23.05 | 23.38 | 381,458 | -0.86(-3.56%) |
Apr 02, 2013 | 25.23 | 25.23 | 24.13 | 24.25 | 235,646 | -0.80(-3.19%) |
Apr 01, 2013 | 25.51 | 25.51 | 24.83 | 25.05 | 329,294 | -0.42(-1.63%) |
Mar 28, 2013 | 25.23 | 25.63 | 25.09 | 25.46 | 203,836 | +0.28(+1.12%) |
Mar 27, 2013 | 24.91 | 25.29 | 24.86 | 25.18 | 172,151 | +0.12(+0.47%) |
Mar 26, 2013 | 25.23 | 25.29 | 24.94 | 25.06 | 234,995 | +0.05(+0.19%) |
Mar 25, 2013 | 25.00 | 25.30 | 24.87 | 25.01 | 318,584 | +0.13(+0.50%) |
Mar 22, 2013 | 24.80 | 24.91 | 24.42 | 24.89 | 196,551 | +0.26(+1.05%) |
Mar 21, 2013 | 24.63 | 24.83 | 24.52 | 24.63 | 222,466 | -0.14(-0.57%) |
Mar 20, 2013 | 24.59 | 24.79 | 24.31 | 24.77 | 202,801 | +0.42(+1.71%) |
Mar 19, 2013 | 24.34 | 24.75 | 24.09 | 24.36 | 297,584 | +0.16(+0.65%) |
Mar 18, 2013 | 23.70 | 24.25 | 23.70 | 24.20 | 190,434 | +0.18(+0.75%) |
Mar 15, 2013 | 23.96 | 24.15 | 23.92 | 24.02 | 488,427 | +0.16(+0.69%) |
Mar 14, 2013 | 23.31 | 23.88 | 23.22 | 23.85 | 355,031 | +0.66(+2.84%) |
Mar 13, 2013 | 22.91 | 23.23 | 22.81 | 23.20 | 264,338 | +0.36(+1.58%) |
Mar 12, 2013 | 22.93 | 23.02 | 22.79 | 22.83 | 134,723 | -0.09(-0.38%) |
Mar 11, 2013 | 22.86 | 23.07 | 22.71 | 22.92 | 146,253 | -0.03(-0.14%) |
Mar 08, 2013 | 22.94 | 23.21 | 22.69 | 22.95 | 286,108 | +0.12(+0.52%) |
Mar 07, 2013 | 22.58 | 22.85 | 22.48 | 22.83 | 227,116 | +0.32(+1.43%) |
Mar 06, 2013 | 22.94 | 22.94 | 22.38 | 22.51 | 493,961 | -0.31(-1.34%) |
Mar 05, 2013 | 22.58 | 22.92 | 22.56 | 22.82 | 219,906 | +0.22(+0.97%) |
Mar 04, 2013 | 22.72 | 22.83 | 22.28 | 22.60 | 242,372 | -0.15(-0.65%) |
Mar 01, 2013 | 22.54 | 22.89 | 22.36 | 22.75 | 518,284 | +0.25(+1.12%) |
Feb 28, 2013 | 22.83 | 22.83 | 22.22 | 22.50 | 940,655 | -0.99(-4.21%) |
Feb 27, 2013 | 22.58 | 24.23 | 22.47 | 23.49 | 516,233 | +0.85(+3.74%) |
Feb 26, 2013 | 23.29 | 23.34 | 21.60 | 22.64 | 354,010 | -1.31(-5.47%) |
Feb 22, 2013 | 23.63 | 23.96 | 23.55 | 23.95 | 200,513 | +0.48(+2.04%) |
Feb 21, 2013 | 23.95 | 23.95 | 23.08 | 23.47 | 152,877 | -0.47(-1.97%) |
Feb 20, 2013 | 24.66 | 24.69 | 23.86 | 23.94 | 147,334 | -0.64(-2.62%) |
Feb 19, 2013 | 24.41 | 24.84 | 24.41 | 24.58 | 261,051 | +0.17(+0.71%) |
Feb 15, 2013 | 25.06 | 25.06 | 24.32 | 24.41 | 255,072 | -0.47(-1.89%) |
Feb 14, 2013 | 24.80 | 25.05 | 24.80 | 24.88 | 90,319 | +0.05(+0.22%) |
Feb 13, 2013 | 24.72 | 24.95 | 24.62 | 24.83 | 131,056 | +0.27(+1.12%) |
Feb 12, 2013 | 24.45 | 25.19 | 24.45 | 24.55 | 221,315 | +0.20(+0.84%) |
Feb 11, 2013 | 24.29 | 24.44 | 24.20 | 24.35 | 112,202 | +0.12(+0.49%) |
Feb 08, 2013 | 24.08 | 24.47 | 23.38 | 24.23 | 176,585 | +0.27(+1.11%) |
Feb 07, 2013 | 24.29 | 24.31 | 23.72 | 23.96 | 162,922 | -0.27(-1.10%) |
Feb 06, 2013 | 24.10 | 24.27 | 24.06 | 24.23 | 159,597 | +0.22(+0.91%) |
Feb 04, 2013 | 24.65 | 24.79 | 23.96 | 24.01 | 382,604 | -0.65(-2.64%) |
Feb 01, 2013 | 24.43 | 25.06 | 24.10 | 24.66 | 235,450 | +0.44(+1.81%) |
Jan 31, 2013 | 24.21 | 24.43 | 24.12 | 24.22 | 294,278 | +0.04(+0.16%) |
Jan 30, 2013 | 24.14 | 24.35 | 24.02 | 24.18 | 220,177 | +0.07(+0.29%) |
Jan 29, 2013 | 24.25 | 24.25 | 23.89 | 24.11 | 205,850 | -0.09(-0.39%) |
Jan 28, 2013 | 23.98 | 24.50 | 23.87 | 24.21 | 272,926 | +0.35(+1.45%) |
Jan 25, 2013 | 24.15 | 24.15 | 23.71 | 23.86 | 253,745 | -0.12(-0.49%) |
Jan 24, 2013 | 23.62 | 24.13 | 22.81 | 23.98 | 281,966 | +0.44(+1.87%) |
Jan 23, 2013 | 23.47 | 23.55 | 23.29 | 23.54 | 174,227 | +0.12(+0.50%) |
Jan 22, 2013 | 23.38 | 23.50 | 23.23 | 23.42 | 97,395 | +0.13(+0.57%) |
Jan 18, 2013 | 22.98 | 23.42 | 22.91 | 23.29 | 310,380 | +0.31(+1.33%) |
Jan 17, 2013 | 22.94 | 23.20 | 22.76 | 22.98 | 119,132 | +0.21(+0.93%) |
Jan 16, 2013 | 23.01 | 23.01 | 22.68 | 22.77 | 262,488 | -0.24(-1.06%) |
Jan 15, 2013 | 22.74 | 23.01 | 22.56 | 23.01 | 150,350 | +0.09(+0.38%) |
Jan 14, 2013 | 22.80 | 22.98 | 22.71 | 22.93 | 128,338 | +0.10(+0.45%) |
Jan 11, 2013 | 22.98 | 22.98 | 22.36 | 22.83 | 139,126 | -0.11(-0.50%) |
Jan 10, 2013 | 22.87 | 23.04 | 22.44 | 22.94 | 260,172 | +0.24(+1.05%) |
Jan 09, 2013 | 22.83 | 23.15 | 22.55 | 22.70 | 168,899 | +0.01(+0.03%) |
Jan 08, 2013 | 22.41 | 22.69 | 22.30 | 22.69 | 321,031 | +0.32(+1.44%) |
Jan 07, 2013 | 22.47 | 22.61 | 22.29 | 22.37 | 169,144 | -0.19(-0.83%) |
Jan 04, 2013 | 22.87 | 22.87 | 22.51 | 22.56 | 180,222 | -0.16(-0.72%) |
Jan 03, 2013 | 22.82 | 23.33 | 22.66 | 22.72 | 205,378 | +0.02(+0.07%) |
Jan 02, 2013 | 22.98 | 23.09 | 22.57 | 22.71 | 369,699 | +0.77(+3.50%) |
Dec 31, 2012 | 21.23 | 22.03 | 21.06 | 21.94 | 260,940 | +0.78(+3.67%) |
Dec 28, 2012 | 20.82 | 21.45 | 20.82 | 21.16 | 193,847 | +0.27(+1.28%) |
Dec 27, 2012 | 20.83 | 21.04 | 20.56 | 20.90 | 206,734 | +0.13(+0.64%) |
Dec 26, 2012 | 21.05 | 21.05 | 20.71 | 20.76 | 111,432 | -0.28(-1.34%) |
Dec 24, 2012 | 21.03 | 21.14 | 20.56 | 21.05 | 57,398 | +0.02(+0.11%) |
Dec 21, 2012 | 20.67 | 21.05 | 20.27 | 21.02 | 348,226 | +0.08(+0.37%) |
Dec 20, 2012 | 21.02 | 21.02 | 20.78 | 20.94 | 236,303 | +0.00(+0.00%) |
Dec 19, 2012 | 21.05 | 21.05 | 20.83 | 20.94 | 325,806 | -0.02(-0.11%) |
Dec 18, 2012 | 20.75 | 21.00 | 20.61 | 20.97 | 385,423 | +0.27(+1.33%) |
Dec 17, 2012 | 20.79 | 20.83 | 20.59 | 20.69 | 207,554 | +0.05(+0.27%) |
Dec 14, 2012 | 20.83 | 20.90 | 20.41 | 20.64 | 205,026 | -0.27(-1.28%) |
Dec 13, 2012 | 21.15 | 21.20 | 20.87 | 20.91 | 80,118 | -0.24(-1.11%) |
Dec 12, 2012 | 21.45 | 21.67 | 21.06 | 21.14 | 235,134 | -0.27(-1.25%) |
Dec 11, 2012 | 21.14 | 22.40 | 21.06 | 21.41 | 609,352 | +0.37(+1.75%) |
Dec 10, 2012 | 20.36 | 21.07 | 20.36 | 21.04 | 543,005 | +0.49(+2.37%) |
Dec 07, 2012 | 20.62 | 20.68 | 20.17 | 20.55 | 119,911 | +0.10(+0.50%) |
Dec 06, 2012 | 20.35 | 20.50 | 20.14 | 20.45 | 201,700 | +0.16(+0.81%) |
Dec 05, 2012 | 20.44 | 20.44 | 20.11 | 20.29 | 131,854 | +0.02(+0.08%) |
Dec 04, 2012 | 20.35 | 20.43 | 19.83 | 20.27 | 133,451 | -0.04(-0.20%) |
Nov 30, 2012 | 20.64 | 20.78 | 20.09 | 20.31 | 229,701 | -0.24(-1.15%) |
Nov 29, 2012 | 20.39 | 20.87 | 20.31 | 20.54 | 280,405 | +0.19(+0.92%) |
Nov 28, 2012 | 19.51 | 20.68 | 19.42 | 20.36 | 372,807 | +0.82(+4.17%) |
Nov 27, 2012 | 19.27 | 19.69 | 19.21 | 19.54 | 233,717 | +0.21(+1.10%) |
Nov 26, 2012 | 18.83 | 19.44 | 18.83 | 19.33 | 200,406 | +0.48(+2.54%) |
Nov 23, 2012 | 18.73 | 19.24 | 18.72 | 18.85 | 75,494 | +0.23(+1.22%) |
Nov 21, 2012 | 18.60 | 18.82 | 18.60 | 18.62 | 58,409 | +0.05(+0.30%) |
Nov 20, 2012 | 18.51 | 18.75 | 18.43 | 18.57 | 120,443 | +0.04(+0.21%) |
Nov 19, 2012 | 18.19 | 18.55 | 18.04 | 18.53 | 147,685 | +0.56(+3.14%) |
Nov 16, 2012 | 17.71 | 18.11 | 17.52 | 17.96 | 353,548 | +0.21(+1.19%) |
Nov 15, 2012 | 18.18 | 18.26 | 17.65 | 17.75 | 170,313 | -0.38(-2.08%) |
Nov 14, 2012 | 18.62 | 18.66 | 18.05 | 18.13 | 240,251 | -0.38(-2.03%) |
Nov 13, 2012 | 18.73 | 18.80 | 18.49 | 18.51 | 153,272 | -0.31(-1.63%) |
Nov 12, 2012 | 18.84 | 19.05 | 18.75 | 18.81 | 142,354 | +0.09(+0.50%) |
Nov 09, 2012 | 18.62 | 19.05 | 18.62 | 18.72 | 195,490 | +0.00(+0.00%) |
Nov 08, 2012 | 19.28 | 19.28 | 18.66 | 18.72 | 185,055 | -0.56(-2.93%) |
Nov 07, 2012 | 19.95 | 20.14 | 19.25 | 19.28 | 146,879 | -0.99(-4.87%) |
Nov 06, 2012 | 20.15 | 20.45 | 20.07 | 20.27 | 124,743 | +0.20(+1.02%) |
Nov 05, 2012 | 20.00 | 20.43 | 19.80 | 20.07 | 302,068 | -0.37(-1.80%) |
Nov 02, 2012 | 20.61 | 21.02 | 20.34 | 20.43 | 466,379 | +0.06(+0.31%) |
Nov 01, 2012 | 19.75 | 20.39 | 19.70 | 20.37 | 277,565 | +0.71(+3.59%) |
Oct 31, 2012 | 18.73 | 19.68 | 18.69 | 19.67 | 287,470 | +0.96(+5.16%) |
Oct 26, 2012 | 19.04 | 18.70 | 18.70 | 18.70 | 193,074 | -0.28(-1.49%) |
Oct 25, 2012 | 19.20 | 19.20 | 18.36 | 18.98 | 209,772 | +0.08(+0.41%) |
Oct 24, 2012 | 19.13 | 19.13 | 18.73 | 18.91 | 157,380 | -0.06(-0.33%) |
Oct 23, 2012 | 18.83 | 19.04 | 18.62 | 18.97 | 103,625 | +0.36(+1.94%) |
Oct 19, 2012 | 18.82 | 18.95 | 18.25 | 18.61 | 175,751 | -0.38(-1.98%) |
Oct 18, 2012 | 19.31 | 19.38 | 18.93 | 18.98 | 202,288 | -0.31(-1.59%) |
Oct 17, 2012 | 19.09 | 19.36 | 18.98 | 19.29 | 120,338 | +0.27(+1.44%) |
Oct 16, 2012 | 19.02 | 19.16 | 18.95 | 19.02 | 89,338 | +0.17(+0.92%) |
Oct 15, 2012 | 18.65 | 18.89 | 18.42 | 18.84 | 137,488 | +0.22(+1.18%) |
Oct 12, 2012 | 18.91 | 18.98 | 18.60 | 18.62 | 46,474 | -0.24(-1.25%) |
Oct 11, 2012 | 19.09 | 19.19 | 18.72 | 18.86 | 59,558 | -0.09(-0.50%) |
Oct 10, 2012 | 18.98 | 19.15 | 18.83 | 18.95 | 71,707 | -0.05(-0.25%) |
Oct 09, 2012 | 19.16 | 19.21 | 18.71 | 19.00 | 114,132 | -0.09(-0.45%) |
Oct 08, 2012 | 18.64 | 19.14 | 18.64 | 19.09 | 90,984 | +0.38(+2.01%) |
Oct 05, 2012 | 18.93 | 19.07 | 18.58 | 18.71 | 104,857 | -0.12(-0.62%) |
Oct 04, 2012 | 18.92 | 18.97 | 18.51 | 18.83 | 145,429 | -0.02(-0.08%) |
Oct 03, 2012 | 19.59 | 19.65 | 18.64 | 18.84 | 194,040 | -0.76(-3.88%) |
Oct 02, 2012 | 19.49 | 19.66 | 19.39 | 19.60 | 147,603 | +0.30(+1.54%) |