Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.32 | 12.69 | 12.01 | 12.08 | 1,395,838 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.07 | 12.18 | 1,208,325 | -0.39(-3.08%) |
Sep 25, 2013 | 12.34 | 12.85 | 12.34 | 12.57 | 1,304,445 | +0.29(+2.34%) |
Sep 24, 2013 | 12.24 | 12.57 | 11.92 | 12.28 | 1,331,143 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.15 | 12.34 | 12.37 | 1,761,019 | -0.47(-3.63%) |
Sep 20, 2013 | 13.40 | 13.43 | 12.68 | 12.84 | 6,838,523 | -0.89(-6.50%) |
Sep 19, 2013 | 14.29 | 14.34 | 13.39 | 13.73 | 2,119,858 | -0.23(-1.63%) |
Sep 18, 2013 | 12.39 | 14.16 | 12.01 | 13.96 | 2,817,038 | +1.46(+11.66%) |
Sep 17, 2013 | 12.45 | 12.59 | 12.30 | 12.50 | 1,134,958 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.29 | 12.35 | 1,320,058 | -0.36(-2.81%) |
Sep 13, 2013 | 12.44 | 12.84 | 12.31 | 12.71 | 1,304,755 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.12 | 12.54 | 12.57 | 1,705,036 | -1.01(-7.44%) |
Sep 11, 2013 | 13.51 | 13.70 | 13.21 | 13.58 | 943,742 | +0.14(+1.03%) |
Sep 10, 2013 | 13.36 | 13.56 | 13.17 | 13.44 | 1,408,232 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.25 | 13.81 | 13.82 | 968,947 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.30 | 13.92 | 14.15 | 1,044,263 | +0.33(+2.37%) |
Sep 05, 2013 | 14.25 | 14.32 | 13.74 | 13.82 | 1,274,920 | -0.66(-4.59%) |
Sep 04, 2013 | 14.19 | 14.55 | 14.18 | 14.48 | 996,939 | -0.02(-0.14%) |
Sep 03, 2013 | 14.46 | 14.81 | 14.32 | 14.50 | 1,169,560 | +0.42(+2.96%) |
Aug 30, 2013 | 14.01 | 14.49 | 13.87 | 14.09 | 1,149,320 | -0.15(-1.04%) |
Aug 29, 2013 | 14.19 | 14.47 | 13.67 | 14.23 | 2,705,022 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.23 | 14.18 | 14.31 | 1,789,139 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.68 | 14.73 | 2,384,984 | -0.90(-5.77%) |
Aug 26, 2013 | 15.50 | 15.92 | 15.45 | 15.63 | 1,440,622 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.53 | 14.85 | 15.29 | 1,184,807 | +0.35(+2.32%) |
Aug 22, 2013 | 14.75 | 15.17 | 14.75 | 14.95 | 836,060 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.38 | 14.42 | 1,471,708 | -0.63(-4.21%) |
Aug 20, 2013 | 14.36 | 15.34 | 14.36 | 15.06 | 1,407,097 | +0.69(+4.83%) |
Aug 19, 2013 | 14.53 | 14.87 | 14.24 | 14.36 | 1,711,450 | -0.29(-1.96%) |
Aug 16, 2013 | 15.27 | 15.36 | 14.39 | 14.65 | 1,980,884 | -0.49(-3.21%) |
Aug 15, 2013 | 14.23 | 15.26 | 14.03 | 15.14 | 2,619,683 | +0.85(+5.97%) |
Aug 14, 2013 | 13.11 | 14.31 | 13.08 | 14.28 | 2,126,599 | +1.29(+9.92%) |
Aug 13, 2013 | 13.36 | 13.36 | 12.65 | 13.00 | 1,578,933 | -0.19(-1.43%) |
Aug 12, 2013 | 13.42 | 13.57 | 13.08 | 13.18 | 1,793,456 | +0.54(+4.23%) |
Aug 09, 2013 | 12.23 | 12.86 | 12.05 | 12.65 | 1,633,954 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.30 | 11.60 | 12.14 | 1,750,855 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.25 | 11.39 | 941,043 | -0.02(-0.17%) |
Aug 06, 2013 | 12.09 | 12.12 | 11.29 | 11.41 | 1,599,686 | -0.77(-6.35%) |
Aug 05, 2013 | 12.03 | 12.31 | 12.02 | 12.18 | 660,778 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.09 | 12.12 | 1,092,742 | -0.37(-2.94%) |
Aug 01, 2013 | 13.03 | 13.07 | 12.47 | 12.49 | 728,559 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.95 | 914,453 | +0.11(+0.85%) |
Jul 30, 2013 | 12.97 | 13.02 | 12.67 | 12.84 | 679,168 | -0.20(-1.52%) |
Jul 29, 2013 | 13.23 | 13.32 | 13.03 | 13.03 | 599,332 | -0.17(-1.28%) |
Jul 26, 2013 | 13.28 | 13.41 | 12.93 | 13.20 | 978,700 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.45 | 12.91 | 13.43 | 928,175 | +0.40(+3.04%) |
Jul 24, 2013 | 13.60 | 13.85 | 12.69 | 13.03 | 1,309,360 | -0.58(-4.29%) |
Jul 23, 2013 | 13.22 | 13.71 | 13.10 | 13.62 | 1,331,061 | +0.40(+3.00%) |
Jul 22, 2013 | 13.34 | 13.32 | 12.98 | 13.22 | 1,773,829 | +0.78(+6.29%) |
Jul 19, 2013 | 12.04 | 12.47 | 11.97 | 12.44 | 866,298 | +0.47(+3.89%) |
Jul 18, 2013 | 12.24 | 12.31 | 11.89 | 11.97 | 699,709 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 11.99 | 12.15 | 1,211,587 | -0.40(-3.16%) |
Jul 16, 2013 | 11.97 | 12.59 | 11.92 | 12.55 | 1,392,883 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.02 | 11.75 | 11.88 | 738,817 | +0.13(+1.10%) |
Jul 12, 2013 | 11.92 | 11.96 | 11.54 | 11.75 | 1,002,499 | -0.30(-2.47%) |
Jul 11, 2013 | 12.19 | 12.31 | 11.82 | 12.04 | 1,711,459 | +0.63(+5.56%) |
Jul 10, 2013 | 11.22 | 11.55 | 11.07 | 11.41 | 1,601,848 | +0.40(+3.60%) |
Jul 09, 2013 | 10.67 | 11.21 | 10.49 | 11.01 | 1,232,201 | +0.53(+5.01%) |
Jul 08, 2013 | 10.83 | 10.96 | 10.49 | 10.49 | 761,004 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.79 | 10.35 | 10.71 | 1,175,181 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.96 | 10.31 | 10.91 | 1,038,124 | +0.69(+6.79%) |
Jul 02, 2013 | 10.90 | 10.92 | 10.06 | 10.22 | 1,218,075 | -0.63(-5.84%) |
Jul 01, 2013 | 10.77 | 11.11 | 10.62 | 10.85 | 1,365,794 | +0.36(+3.40%) |
Jun 28, 2013 | 9.318 | 10.55 | 9.258 | 10.50 | 2,443,421 | +1.11(+11.83%) |
Jun 27, 2013 | 8.892 | 9.464 | 8.822 | 9.387 | 1,431,295 | +0.61(+7.01%) |
Jun 26, 2013 | 9.001 | 9.179 | 8.733 | 8.773 | 1,277,299 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.437 | 9.100 | 9.387 | 793,215 | +0.24(+2.60%) |
Jun 24, 2013 | 9.784 | 9.784 | 9.090 | 9.149 | 1,807,997 | -0.75(-7.61%) |
Jun 21, 2013 | 9.645 | 10.07 | 9.466 | 9.903 | 2,988,088 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.437 | 9.546 | 1,904,058 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,036 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,032 | -0.10(-0.93%) |
Jun 17, 2013 | 10.69 | 10.78 | 10.55 | 10.68 | 738,400 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.71 | 10.74 | 779,778 | -0.26(-2.35%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.74 | 10.99 | 840,456 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,265 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,729 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,829 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,335 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,554 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,543 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,823 | -0.12(-1.05%) |
Jun 03, 2013 | 10.83 | 11.32 | 10.69 | 11.28 | 1,255,341 | +0.56(+5.18%) |
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.73 | 2,178,274 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.72 | 11.21 | 1,518,083 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,157 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.962 | 10.14 | 912,400 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,875 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,260 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.75 | 9.992 | 10.22 | 1,947,064 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.903 | 10.23 | 1,943,692 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.68 | 9.328 | 10.60 | 1,828,778 | +1.12(+11.82%) |
May 17, 2013 | 9.942 | 10.04 | 9.318 | 9.476 | 2,146,044 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.863 | 10.06 | 2,215,223 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,289 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,128 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,429 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,185 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,875 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,569 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.87 | 540,763 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.85 | 12.04 | 739,755 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.83 | 11.85 | 797,734 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.13 | 11.53 | 11.92 | 1,144,537 | -0.31(-2.51%) |
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,894 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,706 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.81 | 11.91 | 1,333,372 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,342,913 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,779 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.68 | 10.93 | 1,478,415 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,006 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,294 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,592,913 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,462 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.80 | 2,169,118 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.02 | 12.01 | 12.10 | 2,770,728 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.05 | 13.30 | 13.87 | 1,501,041 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,546 | -0.21(-1.41%) |
Apr 10, 2013 | 15.17 | 15.26 | 14.56 | 14.77 | 804,176 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.23 | 1,010,159 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,264 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,188 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,149 | +0.69(+4.90%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.15 | 1,844,263 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,690 | -0.92(-5.91%) |
Apr 01, 2013 | 15.99 | 16.01 | 15.46 | 15.60 | 677,686 | -0.43(-2.66%) |
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,504 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.33 | 15.86 | 16.32 | 538,706 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.88 | 16.05 | 627,650 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.40 | 834,410 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.42 | 16.52 | 551,435 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.42 | 16.70 | 733,105 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.63 | 16.22 | 16.39 | 458,879 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.38 | 987,484 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.56 | 16.18 | 16.51 | 885,015 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.39 | 15.92 | 16.18 | 2,004,895 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.37 | 15.95 | 16.19 | 756,320 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,347 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,128,999 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.56 | 16.20 | 16.24 | 869,884 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,752 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,910 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,803 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.53 | 14.96 | 15.06 | 1,027,183 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,476 | -0.67(-4.30%) |
Mar 01, 2013 | 16.00 | 16.18 | 15.57 | 15.67 | 856,305 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,333 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.34 | 819,854 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.86 | 1,221,178 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,057 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.53 | 16.93 | 17.22 | 1,223,948 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,494 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,779 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.67 | 17.06 | 975,705 | -0.56(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,686 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,858 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,713 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,865 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.59 | 922,890 | +0.17(+0.92%) |
Feb 07, 2013 | 18.33 | 18.58 | 18.19 | 18.42 | 537,993 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.69 | 18.29 | 18.47 | 774,288 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.55 | 17.95 | 18.21 | 495,904 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.64 | 18.04 | 18.23 | 695,427 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,587 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,840 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,513 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,173 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,552 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,161 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.69 | 18.69 | 772,281 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.60 | 19.06 | 765,979 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,073 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,845 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,130 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,387 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,449 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.79 | 19.82 | 430,384 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,594 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.76 | 19.87 | 721,390 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.78 | 19.81 | 1,021,686 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,447 | -0.25(-1.22%) |
Jan 04, 2013 | 19.81 | 20.36 | 19.68 | 20.30 | 575,234 | +0.30(+1.49%) |
Jan 03, 2013 | 20.92 | 20.92 | 19.95 | 20.00 | 826,088 | -0.97(-4.63%) |
Jan 02, 2013 | 20.84 | 20.99 | 20.01 | 20.97 | 737,374 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,132 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,156 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,508 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,789 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,523 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.82 | 20.14 | 2,211,971 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,294,954 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,683 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.83 | 20.01 | 20.20 | 1,451,936 | -0.21(-1.02%) |
Dec 17, 2012 | 22.05 | 22.05 | 20.38 | 20.41 | 2,356,970 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,468 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,125 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.13 | 968,519 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,272 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.59 | 22.18 | 22.45 | 473,145 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.07 | 524,564 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 781,969 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,705 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,347 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.15 | 22.43 | 22.80 | 563,561 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,907 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.57 | 21.50 | 22.48 | 828,936 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,740 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.05 | 22.54 | 22.88 | 489,325 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.03 | 22.33 | 22.95 | 359,294 | +0.36(+1.58%) |
Nov 21, 2012 | 22.06 | 22.61 | 21.69 | 22.59 | 547,329 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.98 | 764,248 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,589 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,416 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,119 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,177 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,613 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.07 | 23.12 | 401,233 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 917,990 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,085 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.03 | 22.69 | 796,382 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.96 | 22.54 | 683,470 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,359 | -0.47(-2.05%) |
Nov 02, 2012 | 23.14 | 23.14 | 22.66 | 22.69 | 779,845 | -0.79(-3.38%) |
Nov 01, 2012 | 23.09 | 23.56 | 23.02 | 23.48 | 738,679 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.07 | 22.19 | 23.00 | 764,995 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 532,962 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 618,964 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 809,953 | -0.57(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.94 | 22.00 | 887,102 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,339 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,670 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.05 | 22.47 | 22.88 | 409,057 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,432 | +0.40(+1.78%) |
Oct 15, 2012 | 22.01 | 22.28 | 21.76 | 22.24 | 664,180 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,247 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.07 | 22.56 | 22.57 | 573,669 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,173 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.06 | 22.24 | 752,970 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,963 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.92 | 23.12 | 529,430 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,862 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,780 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,225 | -0.08(-0.35%) |