Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.32 | 12.69 | 12.01 | 12.08 | 1,395,947 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.07 | 12.18 | 1,208,420 | -0.39(-3.08%) |
Sep 25, 2013 | 12.34 | 12.85 | 12.34 | 12.57 | 1,304,548 | +0.29(+2.34%) |
Sep 24, 2013 | 12.24 | 12.57 | 11.92 | 12.28 | 1,331,247 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.15 | 12.34 | 12.37 | 1,761,157 | -0.47(-3.63%) |
Sep 20, 2013 | 13.40 | 13.43 | 12.68 | 12.84 | 6,839,060 | -0.89(-6.50%) |
Sep 19, 2013 | 14.29 | 14.34 | 13.39 | 13.73 | 2,120,025 | -0.23(-1.63%) |
Sep 18, 2013 | 12.39 | 14.15 | 12.01 | 13.96 | 2,817,259 | +1.46(+11.66%) |
Sep 17, 2013 | 12.45 | 12.59 | 12.30 | 12.50 | 1,135,047 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.29 | 12.35 | 1,320,161 | -0.36(-2.81%) |
Sep 13, 2013 | 12.44 | 12.84 | 12.31 | 12.71 | 1,304,857 | +0.14(+1.10%) |
Sep 12, 2013 | 13.02 | 13.12 | 12.54 | 12.57 | 1,705,170 | -1.01(-7.45%) |
Sep 11, 2013 | 13.51 | 13.70 | 13.21 | 13.58 | 943,816 | +0.14(+1.03%) |
Sep 10, 2013 | 13.36 | 13.56 | 13.17 | 13.44 | 1,408,343 | -0.38(-2.73%) |
Sep 09, 2013 | 14.14 | 14.25 | 13.81 | 13.82 | 969,023 | -0.33(-2.31%) |
Sep 06, 2013 | 14.10 | 14.30 | 13.92 | 14.14 | 1,044,345 | +0.33(+2.37%) |
Sep 05, 2013 | 14.25 | 14.32 | 13.74 | 13.82 | 1,275,020 | -0.66(-4.59%) |
Sep 04, 2013 | 14.19 | 14.55 | 14.18 | 14.48 | 997,017 | -0.02(-0.14%) |
Sep 03, 2013 | 14.46 | 14.81 | 14.32 | 14.50 | 1,169,652 | +0.42(+2.96%) |
Aug 30, 2013 | 14.01 | 14.49 | 13.87 | 14.08 | 1,149,410 | -0.15(-1.04%) |
Aug 29, 2013 | 14.19 | 14.47 | 13.67 | 14.23 | 2,705,234 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.22 | 14.18 | 14.31 | 1,789,279 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.68 | 14.73 | 2,385,171 | -0.90(-5.77%) |
Aug 26, 2013 | 15.50 | 15.92 | 15.45 | 15.63 | 1,440,735 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.53 | 14.85 | 15.29 | 1,184,899 | +0.35(+2.32%) |
Aug 22, 2013 | 14.75 | 15.16 | 14.75 | 14.95 | 836,126 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.38 | 14.42 | 1,471,823 | -0.63(-4.21%) |
Aug 20, 2013 | 14.36 | 15.34 | 14.36 | 15.06 | 1,407,208 | +0.69(+4.83%) |
Aug 19, 2013 | 14.53 | 14.87 | 14.24 | 14.36 | 1,711,584 | -0.29(-1.96%) |
Aug 16, 2013 | 15.26 | 15.36 | 14.39 | 14.65 | 1,981,040 | -0.49(-3.21%) |
Aug 15, 2013 | 14.23 | 15.26 | 14.03 | 15.14 | 2,619,889 | +0.85(+5.97%) |
Aug 14, 2013 | 13.11 | 14.31 | 13.08 | 14.28 | 2,126,766 | +1.29(+9.92%) |
Aug 13, 2013 | 13.36 | 13.36 | 12.65 | 12.99 | 1,579,057 | -0.19(-1.43%) |
Aug 12, 2013 | 13.42 | 13.57 | 13.08 | 13.18 | 1,793,596 | +0.54(+4.23%) |
Aug 09, 2013 | 12.23 | 12.86 | 12.05 | 12.65 | 1,634,082 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.30 | 11.60 | 12.14 | 1,750,992 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.25 | 11.39 | 941,117 | -0.02(-0.17%) |
Aug 06, 2013 | 12.09 | 12.12 | 11.29 | 11.41 | 1,599,812 | -0.77(-6.35%) |
Aug 05, 2013 | 12.03 | 12.31 | 12.02 | 12.18 | 660,830 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.09 | 12.12 | 1,092,828 | -0.37(-2.94%) |
Aug 01, 2013 | 13.02 | 13.07 | 12.47 | 12.49 | 728,616 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.94 | 914,525 | +0.11(+0.85%) |
Jul 30, 2013 | 12.96 | 13.01 | 12.67 | 12.84 | 679,221 | -0.20(-1.52%) |
Jul 29, 2013 | 13.23 | 13.32 | 13.03 | 13.03 | 599,379 | -0.17(-1.28%) |
Jul 26, 2013 | 13.28 | 13.41 | 12.92 | 13.20 | 978,777 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.45 | 12.91 | 13.43 | 928,248 | +0.40(+3.04%) |
Jul 24, 2013 | 13.60 | 13.85 | 12.69 | 13.03 | 1,309,463 | -0.58(-4.29%) |
Jul 23, 2013 | 13.22 | 13.71 | 13.09 | 13.62 | 1,331,165 | +0.40(+3.00%) |
Jul 22, 2013 | 13.34 | 13.32 | 12.97 | 13.22 | 1,773,968 | +0.78(+6.30%) |
Jul 19, 2013 | 12.04 | 12.47 | 11.97 | 12.44 | 866,366 | +0.47(+3.89%) |
Jul 18, 2013 | 12.24 | 12.31 | 11.89 | 11.97 | 699,764 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 11.99 | 12.15 | 1,211,682 | -0.40(-3.16%) |
Jul 16, 2013 | 11.97 | 12.59 | 11.92 | 12.55 | 1,392,992 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.02 | 11.75 | 11.87 | 738,875 | +0.13(+1.10%) |
Jul 12, 2013 | 11.92 | 11.96 | 11.54 | 11.75 | 1,002,578 | -0.30(-2.47%) |
Jul 11, 2013 | 12.19 | 12.31 | 11.81 | 12.04 | 1,711,593 | +0.63(+5.56%) |
Jul 10, 2013 | 11.22 | 11.55 | 11.07 | 11.41 | 1,601,974 | +0.40(+3.60%) |
Jul 09, 2013 | 10.66 | 11.21 | 10.49 | 11.01 | 1,232,298 | +0.53(+5.01%) |
Jul 08, 2013 | 10.83 | 10.96 | 10.49 | 10.49 | 761,063 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.79 | 10.35 | 10.70 | 1,175,273 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.96 | 10.31 | 10.91 | 1,038,206 | +0.69(+6.79%) |
Jul 02, 2013 | 10.90 | 10.92 | 10.06 | 10.22 | 1,218,170 | -0.63(-5.84%) |
Jul 01, 2013 | 10.77 | 11.11 | 10.62 | 10.85 | 1,365,901 | +0.36(+3.40%) |
Jun 28, 2013 | 9.317 | 10.55 | 9.258 | 10.50 | 2,443,613 | +1.11(+11.83%) |
Jun 27, 2013 | 8.891 | 9.463 | 8.821 | 9.386 | 1,431,407 | +0.61(+7.01%) |
Jun 26, 2013 | 9.000 | 9.178 | 8.732 | 8.772 | 1,277,399 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.436 | 9.099 | 9.386 | 793,278 | +0.24(+2.60%) |
Jun 24, 2013 | 9.783 | 9.783 | 9.089 | 9.149 | 1,808,139 | -0.75(-7.61%) |
Jun 21, 2013 | 9.644 | 10.07 | 9.466 | 9.902 | 2,988,322 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.436 | 9.545 | 1,904,208 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,108 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,083 | -0.10(-0.93%) |
Jun 17, 2013 | 10.68 | 10.78 | 10.55 | 10.67 | 738,458 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.70 | 10.73 | 779,839 | -0.26(-2.34%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.73 | 10.99 | 840,522 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,328 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,796 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,895 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,414 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,630 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,621 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,896 | -0.12(-1.06%) |
Jun 03, 2013 | 10.83 | 11.32 | 10.68 | 11.28 | 1,255,439 | +0.56(+5.18%) |
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.72 | 2,178,445 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.71 | 11.21 | 1,518,202 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,250 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.961 | 10.14 | 912,472 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,929 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,316 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.74 | 9.991 | 10.22 | 1,947,216 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.902 | 10.23 | 1,943,844 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.67 | 9.327 | 10.60 | 1,828,921 | +1.12(+11.82%) |
May 17, 2013 | 9.941 | 10.04 | 9.317 | 9.476 | 2,146,212 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.862 | 10.06 | 2,215,396 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,447 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,172 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,517 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,263 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,956 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,651 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.86 | 540,805 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.84 | 12.04 | 739,813 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.82 | 11.84 | 797,797 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.13 | 11.53 | 11.92 | 1,144,627 | -0.31(-2.51%) |
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,981 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,768 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.80 | 11.91 | 1,333,477 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,343,097 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,912 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.67 | 10.93 | 1,478,531 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,099 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,411 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,593,038 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,641 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.79 | 2,169,288 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.01 | 12.01 | 12.10 | 2,770,945 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.04 | 13.30 | 13.87 | 1,501,159 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,606 | -0.21(-1.41%) |
Apr 10, 2013 | 15.16 | 15.25 | 14.56 | 14.77 | 804,239 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.22 | 1,010,239 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,304 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,272 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,237 | +0.69(+4.91%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.14 | 1,844,408 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,787 | -0.92(-5.91%) |
Apr 01, 2013 | 15.99 | 16.01 | 15.46 | 15.60 | 677,739 | -0.43(-2.66%) |
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,536 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.32 | 15.86 | 16.31 | 538,748 | +0.27(+1.67%) |
Mar 26, 2013 | 16.38 | 16.38 | 15.88 | 16.05 | 627,699 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.39 | 834,475 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.41 | 16.52 | 551,478 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.41 | 16.70 | 733,162 | +0.32(+1.94%) |
Mar 20, 2013 | 16.39 | 16.63 | 16.22 | 16.38 | 458,915 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.37 | 987,562 | -0.14(-0.84%) |
Mar 18, 2013 | 16.30 | 16.56 | 16.18 | 16.51 | 885,084 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.38 | 15.92 | 16.18 | 2,005,052 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.36 | 15.95 | 16.19 | 756,379 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,420 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,129,088 | +0.51(+3.11%) |
Mar 11, 2013 | 16.36 | 16.56 | 16.20 | 16.24 | 869,952 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,844 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,984 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,905 | +0.99(+6.58%) |
Mar 05, 2013 | 15.15 | 15.53 | 14.96 | 15.06 | 1,027,264 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,555 | -0.67(-4.30%) |
Mar 01, 2013 | 16.00 | 16.18 | 15.57 | 15.67 | 856,373 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,399 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.33 | 819,919 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.40 | 16.86 | 1,221,273 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,092 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.52 | 16.93 | 17.22 | 1,224,044 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,673 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,853 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.42 | 16.67 | 17.06 | 975,782 | -0.55(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,765 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,993 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,755 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,916 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.58 | 922,962 | +0.17(+0.91%) |
Feb 07, 2013 | 18.33 | 18.57 | 18.19 | 18.42 | 538,036 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.68 | 18.29 | 18.47 | 774,349 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.54 | 17.95 | 18.21 | 495,943 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.63 | 18.04 | 18.23 | 695,481 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,633 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,931 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,602 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,268 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,659 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,238 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.68 | 18.68 | 772,342 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.59 | 19.06 | 766,039 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,114 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,904 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,200 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,483 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,492 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.78 | 19.82 | 430,418 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,659 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.75 | 19.87 | 721,447 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.77 | 19.80 | 1,021,766 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,492 | -0.25(-1.22%) |
Jan 04, 2013 | 19.80 | 20.36 | 19.68 | 20.30 | 575,279 | +0.30(+1.49%) |
Jan 03, 2013 | 20.91 | 20.91 | 19.95 | 20.00 | 826,153 | -0.97(-4.63%) |
Jan 02, 2013 | 20.83 | 20.99 | 20.01 | 20.97 | 737,432 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,229 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,228 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,583 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,814 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,549 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.81 | 20.14 | 2,212,145 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,295,056 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,768 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.82 | 20.01 | 20.20 | 1,452,050 | -0.21(-1.02%) |
Dec 17, 2012 | 22.04 | 22.04 | 20.38 | 20.41 | 2,357,155 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,518 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,178 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.12 | 968,595 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,313 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.58 | 22.18 | 22.45 | 473,182 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.06 | 524,605 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 782,030 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,752 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,409 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.14 | 22.43 | 22.80 | 563,605 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,951 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.56 | 21.50 | 22.48 | 829,001 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,794 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.04 | 22.54 | 22.88 | 489,363 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.02 | 22.33 | 22.95 | 359,322 | +0.36(+1.58%) |
Nov 21, 2012 | 22.05 | 22.61 | 21.69 | 22.59 | 547,372 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.97 | 764,308 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,640 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,472 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,223 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,306 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,662 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.06 | 23.11 | 401,264 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 918,062 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,151 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.02 | 22.69 | 796,445 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.95 | 22.54 | 683,524 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,413 | -0.47(-2.05%) |
Nov 02, 2012 | 23.13 | 23.13 | 22.66 | 22.69 | 779,907 | -0.79(-3.38%) |
Nov 01, 2012 | 23.08 | 23.56 | 23.02 | 23.48 | 738,737 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.06 | 22.19 | 23.00 | 765,055 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 533,004 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 619,012 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 810,016 | -0.56(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.93 | 21.99 | 887,171 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,399 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,713 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.04 | 22.47 | 22.88 | 409,089 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,476 | +0.40(+1.78%) |
Oct 15, 2012 | 22.00 | 22.28 | 21.76 | 22.24 | 664,233 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,283 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.06 | 22.56 | 22.57 | 573,714 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,227 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.05 | 22.24 | 753,029 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,995 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.91 | 23.11 | 529,471 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,921 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,824 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,295 | -0.08(-0.35%) |