Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.59 | 64.86 | 63.71 | 64.50 | 0 | +0.12(+0.19%) |
Aug 29, 2013 | 64.65 | 66.15 | 64.14 | 64.38 | 449,244 | -0.27(-0.42%) |
Aug 28, 2013 | 66.72 | 68.00 | 64.50 | 64.65 | 461,030 | -1.87(-2.81%) |
Aug 27, 2013 | 68.11 | 70.06 | 66.51 | 66.52 | 265,115 | -2.58(-3.73%) |
Aug 26, 2013 | 68.44 | 69.25 | 68.11 | 69.10 | 0 | +0.66(+0.96%) |
Aug 23, 2013 | 68.56 | 68.73 | 67.65 | 68.44 | 0 | -0.12(-0.18%) |
Aug 22, 2013 | 68.87 | 69.36 | 67.33 | 68.56 | 56,521 | -0.14(-0.20%) |
Aug 21, 2013 | 68.00 | 69.32 | 68.00 | 68.70 | 187,837 | +0.57(+0.84%) |
Aug 20, 2013 | 67.87 | 69.53 | 67.39 | 68.13 | 73,343 | +0.22(+0.32%) |
Aug 19, 2013 | 66.80 | 68.35 | 66.58 | 67.91 | 77,065 | +0.86(+1.28%) |
Aug 16, 2013 | 67.25 | 69.43 | 66.28 | 67.05 | 0 | -0.86(-1.27%) |
Aug 15, 2013 | 70.61 | 70.61 | 67.90 | 67.91 | 117,970 | -3.56(-4.98%) |
Aug 14, 2013 | 73.16 | 73.54 | 71.00 | 71.47 | 71,923 | -1.68(-2.30%) |
Aug 13, 2013 | 73.47 | 73.65 | 72.84 | 73.15 | 70,540 | -0.16(-0.22%) |
Aug 12, 2013 | 73.14 | 73.78 | 72.54 | 73.31 | 52,097 | -0.04(-0.05%) |
Aug 09, 2013 | 72.41 | 73.53 | 71.38 | 73.35 | 104,039 | +0.97(+1.34%) |
Aug 08, 2013 | 72.79 | 73.97 | 71.66 | 72.38 | 110,154 | +0.31(+0.43%) |
Aug 07, 2013 | 73.65 | 73.74 | 71.04 | 72.07 | 102,848 | -1.59(-2.16%) |
Aug 06, 2013 | 76.73 | 76.73 | 72.80 | 73.66 | 105,251 | -3.08(-4.01%) |
Aug 05, 2013 | 76.14 | 77.37 | 75.46 | 76.74 | 55,869 | +0.65(+0.85%) |
Aug 02, 2013 | 77.02 | 77.71 | 75.59 | 76.09 | 97,053 | -1.27(-1.64%) |
Aug 01, 2013 | 79.25 | 81.81 | 74.01 | 77.36 | 386,140 | -0.52(-0.67%) |
Jul 31, 2013 | 75.68 | 78.46 | 75.43 | 77.88 | 0 | +2.56(+3.40%) |
Jul 30, 2013 | 73.44 | 75.95 | 72.69 | 75.32 | 0 | +2.38(+3.26%) |
Jul 29, 2013 | 74.18 | 75.22 | 71.75 | 72.94 | 0 | -2.78(-3.67%) |
Jul 26, 2013 | 74.60 | 76.64 | 74.22 | 75.72 | 0 | +0.52(+0.69%) |
Jul 25, 2013 | 76.90 | 77.62 | 73.81 | 75.20 | 0 | -2.08(-2.69%) |
Jul 24, 2013 | 78.95 | 79.67 | 77.00 | 77.28 | 0 | -1.12(-1.43%) |
Jul 23, 2013 | 80.32 | 80.80 | 78.28 | 78.40 | 0 | -1.69(-2.11%) |
Jul 22, 2013 | 78.72 | 80.56 | 77.72 | 80.09 | 0 | +1.50(+1.91%) |
Jul 19, 2013 | 77.71 | 79.45 | 76.21 | 78.59 | 0 | +0.69(+0.89%) |
Jul 18, 2013 | 77.24 | 78.17 | 75.80 | 77.90 | 0 | +0.90(+1.17%) |
Jul 17, 2013 | 75.67 | 80.51 | 75.67 | 77.00 | 367,920 | +2.03(+2.71%) |
Jul 16, 2013 | 74.65 | 75.22 | 73.86 | 74.97 | 0 | +0.41(+0.55%) |
Jul 15, 2013 | 74.67 | 75.51 | 73.41 | 74.56 | 0 | -0.18(-0.24%) |
Jul 12, 2013 | 73.47 | 75.57 | 73.04 | 74.74 | 0 | +0.81(+1.10%) |
Jul 11, 2013 | 74.85 | 75.00 | 73.52 | 73.93 | 0 | +0.01(+0.01%) |
Jul 10, 2013 | 72.19 | 73.98 | 71.71 | 73.92 | 0 | +1.88(+2.61%) |
Jul 09, 2013 | 74.92 | 76.06 | 70.63 | 72.04 | 0 | -2.84(-3.79%) |
Jul 08, 2013 | 76.41 | 77.00 | 73.76 | 74.88 | 0 | -0.57(-0.76%) |
Jul 05, 2013 | 72.98 | 75.49 | 72.11 | 75.45 | 0 | +3.60(+5.01%) |
Jul 03, 2013 | 70.68 | 72.10 | 69.74 | 71.85 | 0 | +0.24(+0.34%) |
Jul 02, 2013 | 69.09 | 72.53 | 69.09 | 71.61 | 0 | +1.98(+2.84%) |
Jul 01, 2013 | 67.60 | 71.50 | 67.03 | 69.63 | 0 | +2.65(+3.96%) |
Jun 28, 2013 | 67.50 | 69.18 | 66.98 | 66.98 | 401,970 | +1.41(+2.15%) |
Jun 26, 2013 | 63.85 | 66.70 | 63.85 | 65.57 | 0 | +1.38(+2.15%) |
Jun 25, 2013 | 65.00 | 65.58 | 62.95 | 64.19 | 0 | +1.29(+2.05%) |
Jun 24, 2013 | 62.02 | 64.42 | 61.54 | 62.90 | 0 | -2.15(-3.31%) |
Jun 21, 2013 | 62.37 | 65.97 | 60.33 | 65.05 | 964,113 | +3.06(+4.94%) |
Jun 20, 2013 | 63.27 | 64.52 | 61.96 | 61.99 | 0 | -2.56(-3.97%) |
Jun 19, 2013 | 66.97 | 67.04 | 62.40 | 64.55 | 509,712 | -1.51(-2.28%) |
Jun 18, 2013 | 68.69 | 69.30 | 64.89 | 66.06 | 0 | -2.93(-4.25%) |
Jun 17, 2013 | 68.82 | 70.00 | 67.29 | 68.99 | 221,563 | +1.76(+2.62%) |
Jun 14, 2013 | 67.89 | 71.19 | 66.27 | 67.23 | 0 | -3.88(-5.46%) |
Jun 13, 2013 | 72.10 | 72.50 | 70.01 | 71.11 | 449,944 | -0.99(-1.37%) |
Jun 12, 2013 | 75.77 | 77.00 | 71.47 | 72.10 | 2,120,010 | -2.73(-3.65%) |
Jun 11, 2013 | 72.05 | 75.56 | 71.50 | 74.83 | 631,584 | +1.68(+2.30%) |
Jun 10, 2013 | 72.06 | 75.77 | 71.84 | 73.15 | 0 | +1.32(+1.83%) |
Jun 07, 2013 | 72.53 | 73.50 | 71.07 | 71.83 | 0 | -0.38(-0.52%) |
Jun 06, 2013 | 74.00 | 74.17 | 69.04 | 72.21 | 564,743 | +2.31(+3.30%) |
Jun 05, 2013 | 71.63 | 74.59 | 65.02 | 69.90 | 0 | -4.01(-5.43%) |
Jun 04, 2013 | 69.51 | 74.98 | 60.78 | 73.91 | 0 | -0.68(-0.91%) |
Jun 03, 2013 | 50.00 | 86.29 | 50.00 | 74.59 | 3,216,509 | +38.01(+103.91%) |
May 31, 2013 | 36.56 | 37.10 | 35.56 | 36.58 | 170,400 | -0.30(-0.81%) |
May 30, 2013 | 34.29 | 37.78 | 34.29 | 36.88 | 180,926 | +2.67(+7.80%) |
May 29, 2013 | 34.72 | 35.67 | 34.01 | 34.21 | 99,500 | -0.72(-2.06%) |
May 28, 2013 | 35.18 | 35.80 | 34.09 | 34.93 | 84,818 | +0.33(+0.95%) |
May 24, 2013 | 33.18 | 35.07 | 33.18 | 34.60 | 0 | +1.10(+3.28%) |
May 23, 2013 | 32.74 | 33.83 | 32.32 | 33.50 | 0 | +0.21(+0.63%) |
May 22, 2013 | 35.14 | 35.34 | 33.13 | 33.29 | 0 | -1.90(-5.40%) |
May 21, 2013 | 35.54 | 36.11 | 35.05 | 35.19 | 0 | -0.43(-1.21%) |
May 20, 2013 | 36.90 | 37.19 | 35.35 | 35.62 | 0 | -1.29(-3.49%) |
May 17, 2013 | 36.72 | 38.14 | 36.11 | 36.91 | 0 | +0.18(+0.49%) |
May 16, 2013 | 37.28 | 37.28 | 35.00 | 36.73 | 693,256 | -0.60(-1.61%) |
May 15, 2013 | 39.74 | 39.88 | 36.65 | 37.33 | 197,664 | -0.65(-1.71%) |
May 13, 2013 | 36.61 | 38.08 | 36.55 | 37.98 | 0 | +1.47(+4.03%) |
May 10, 2013 | 37.27 | 37.27 | 35.70 | 36.51 | 0 | +0.06(+0.16%) |
May 09, 2013 | 37.47 | 37.60 | 36.30 | 36.45 | 0 | -0.66(-1.78%) |
May 08, 2013 | 33.47 | 37.20 | 32.98 | 37.11 | 0 | +4.10(+12.42%) |
May 07, 2013 | 37.07 | 37.07 | 32.22 | 33.01 | 0 | -5.02(-13.20%) |
May 06, 2013 | 37.92 | 38.33 | 37.50 | 38.03 | 0 | +0.12(+0.32%) |
May 03, 2013 | 37.95 | 38.19 | 37.49 | 37.91 | 0 | +0.53(+1.42%) |
May 02, 2013 | 37.21 | 37.48 | 37.05 | 37.38 | 0 | +0.38(+1.03%) |
May 01, 2013 | 37.33 | 38.13 | 36.69 | 37.00 | 0 | -0.42(-1.12%) |
Apr 30, 2013 | 37.66 | 37.84 | 37.18 | 37.42 | 0 | -0.07(-0.19%) |
Apr 29, 2013 | 37.50 | 38.30 | 37.45 | 37.49 | 136,399 | -0.35(-0.92%) |
Apr 26, 2013 | 37.15 | 37.95 | 37.15 | 37.84 | 61,172 | +0.59(+1.58%) |
Apr 25, 2013 | 37.22 | 38.12 | 36.51 | 37.25 | 54,969 | +0.25(+0.68%) |
Apr 24, 2013 | 36.43 | 38.06 | 36.11 | 37.00 | 170,736 | +0.42(+1.14%) |
Apr 23, 2013 | 33.16 | 36.61 | 32.69 | 36.58 | 315,626 | +3.74(+11.39%) |
Apr 22, 2013 | 32.15 | 33.00 | 31.34 | 32.84 | 87,665 | +0.84(+2.63%) |
Apr 19, 2013 | 31.93 | 32.24 | 31.76 | 32.00 | 71,919 | +0.01(+0.03%) |
Apr 18, 2013 | 30.92 | 32.31 | 30.43 | 31.99 | 176,259 | +1.24(+4.03%) |
Apr 17, 2013 | 30.77 | 31.25 | 29.96 | 30.75 | 90,831 | -0.33(-1.06%) |
Apr 16, 2013 | 30.31 | 31.45 | 30.08 | 31.08 | 105,897 | +1.15(+3.84%) |
Apr 15, 2013 | 30.70 | 30.90 | 29.15 | 29.93 | 136,442 | -1.00(-3.23%) |
Apr 12, 2013 | 30.98 | 31.05 | 30.01 | 30.93 | 45,408 | -0.01(-0.03%) |
Apr 11, 2013 | 30.98 | 31.16 | 30.71 | 30.94 | 54,489 | +0.02(+0.06%) |
Apr 10, 2013 | 30.00 | 31.18 | 29.97 | 30.92 | 201,647 | +0.93(+3.10%) |
Apr 09, 2013 | 29.69 | 30.25 | 29.25 | 29.99 | 122,508 | +0.46(+1.56%) |
Apr 08, 2013 | 29.05 | 29.57 | 28.59 | 29.53 | 68,675 | +0.62(+2.14%) |
Apr 05, 2013 | 27.62 | 28.94 | 27.59 | 28.91 | 70,588 | +0.77(+2.74%) |
Apr 04, 2013 | 28.29 | 28.29 | 27.31 | 28.14 | 49,290 | -0.04(-0.14%) |
Apr 03, 2013 | 28.75 | 28.96 | 27.77 | 28.18 | 75,331 | -0.57(-1.98%) |
Apr 02, 2013 | 27.53 | 29.53 | 27.52 | 28.75 | 165,674 | +1.39(+5.08%) |
Apr 01, 2013 | 28.58 | 28.79 | 27.17 | 27.36 | 77,220 | -1.31(-4.57%) |
Mar 28, 2013 | 28.62 | 29.00 | 28.09 | 28.67 | 30,345 | +0.16(+0.56%) |
Mar 27, 2013 | 28.24 | 28.56 | 28.24 | 28.51 | 15,749 | +0.06(+0.21%) |
Mar 26, 2013 | 28.44 | 28.70 | 27.77 | 28.45 | 100,387 | +0.27(+0.96%) |
Mar 25, 2013 | 28.18 | 28.36 | 27.91 | 28.18 | 52,524 | -0.05(-0.18%) |
Mar 22, 2013 | 28.20 | 28.24 | 27.99 | 28.23 | 40,868 | +0.27(+0.97%) |
Mar 21, 2013 | 27.54 | 28.02 | 27.15 | 27.96 | 58,444 | +0.21(+0.76%) |
Mar 20, 2013 | 27.78 | 28.20 | 27.40 | 27.75 | 39,206 | +0.13(+0.47%) |
Mar 19, 2013 | 29.00 | 29.14 | 27.03 | 27.62 | 165,625 | -1.33(-4.59%) |
Mar 18, 2013 | 27.75 | 29.15 | 27.52 | 28.95 | 92,759 | +1.05(+3.76%) |
Mar 15, 2013 | 28.27 | 28.27 | 27.40 | 27.90 | 225,988 | -0.32(-1.13%) |
Mar 14, 2013 | 28.45 | 29.30 | 28.01 | 28.22 | 118,191 | -0.13(-0.46%) |
Mar 13, 2013 | 27.66 | 28.50 | 27.35 | 28.35 | 12,015 | +0.80(+2.90%) |
Mar 12, 2013 | 27.50 | 28.05 | 27.27 | 27.55 | 86,023 | +0.10(+0.36%) |
Mar 11, 2013 | 26.33 | 28.29 | 26.33 | 27.45 | 164,883 | +1.40(+5.37%) |
Mar 08, 2013 | 25.68 | 26.22 | 25.37 | 26.05 | 118,895 | +0.54(+2.12%) |
Mar 07, 2013 | 24.82 | 25.67 | 24.46 | 25.51 | 135,998 | +0.77(+3.11%) |
Mar 06, 2013 | 24.70 | 25.08 | 24.18 | 24.74 | 291,787 | +0.07(+0.28%) |
Mar 05, 2013 | 24.00 | 25.08 | 24.00 | 24.67 | 427,884 | +0.23(+0.94%) |
Mar 04, 2013 | 21.84 | 25.97 | 21.84 | 24.44 | 288,240 | +2.63(+12.06%) |
Mar 01, 2013 | 18.75 | 21.92 | 18.75 | 21.81 | 421,102 | +2.95(+15.64%) |
Feb 28, 2013 | 18.83 | 19.18 | 18.55 | 18.86 | 38,396 | -0.06(-0.32%) |
Feb 27, 2013 | 18.72 | 19.10 | 18.72 | 18.92 | 42,510 | +0.17(+0.91%) |
Feb 26, 2013 | 18.69 | 18.88 | 18.61 | 18.75 | 18,381 | -0.01(-0.05%) |
Feb 22, 2013 | 18.84 | 18.84 | 18.46 | 18.76 | 44,679 | +0.11(+0.59%) |
Feb 21, 2013 | 18.48 | 19.98 | 18.15 | 18.65 | 79,638 | -0.02(-0.11%) |
Feb 20, 2013 | 19.02 | 19.31 | 18.51 | 18.67 | 55,288 | -0.36(-1.89%) |
Feb 19, 2013 | 18.64 | 19.85 | 18.64 | 19.03 | 34,622 | +0.39(+2.09%) |
Feb 15, 2013 | 18.93 | 19.16 | 18.33 | 18.64 | 46,708 | -0.10(-0.53%) |
Feb 14, 2013 | 18.98 | 19.25 | 18.28 | 18.74 | 34,949 | -0.32(-1.68%) |
Feb 13, 2013 | 19.17 | 19.50 | 18.92 | 19.06 | 55,032 | -0.16(-0.83%) |
Feb 12, 2013 | 18.90 | 19.40 | 18.71 | 19.22 | 35,994 | +0.34(+1.80%) |
Feb 11, 2013 | 19.18 | 19.20 | 18.68 | 18.88 | 104,663 | -0.25(-1.31%) |
Feb 08, 2013 | 19.24 | 19.75 | 19.06 | 19.13 | 103,377 | +0.05(+0.26%) |
Feb 07, 2013 | 19.45 | 19.45 | 18.91 | 19.08 | 64,068 | -0.41(-2.10%) |
Feb 06, 2013 | 19.49 | 19.80 | 18.94 | 19.49 | 73,357 | +0.24(+1.25%) |
Feb 04, 2013 | 19.69 | 19.77 | 19.15 | 19.25 | 27,991 | -0.47(-2.38%) |
Feb 01, 2013 | 19.91 | 20.07 | 19.41 | 19.72 | 50,442 | -0.02(-0.10%) |
Jan 31, 2013 | 19.71 | 19.93 | 19.69 | 19.74 | 40,434 | +0.05(+0.25%) |
Jan 30, 2013 | 19.79 | 20.12 | 19.40 | 19.69 | 77,056 | -0.19(-0.96%) |
Jan 29, 2013 | 19.79 | 19.94 | 19.54 | 19.88 | 117,927 | +0.13(+0.66%) |
Jan 28, 2013 | 20.14 | 20.21 | 19.65 | 19.75 | 116,862 | -0.24(-1.20%) |
Jan 25, 2013 | 20.00 | 20.26 | 19.74 | 19.99 | 87,463 | +0.04(+0.20%) |
Jan 24, 2013 | 20.50 | 20.50 | 19.72 | 19.95 | 76,963 | -0.59(-2.87%) |
Jan 23, 2013 | 20.68 | 21.28 | 20.35 | 20.54 | 52,900 | -0.13(-0.63%) |
Jan 22, 2013 | 20.14 | 20.70 | 19.66 | 20.67 | 53,382 | +0.59(+2.94%) |
Jan 18, 2013 | 19.19 | 20.18 | 19.18 | 20.08 | 127,685 | +0.82(+4.26%) |
Jan 17, 2013 | 19.27 | 19.45 | 18.99 | 19.26 | 30,800 | +0.14(+0.73%) |
Jan 16, 2013 | 18.93 | 19.44 | 18.90 | 19.12 | 101,201 | +0.10(+0.53%) |
Jan 15, 2013 | 18.65 | 19.02 | 18.65 | 19.02 | 46,326 | +0.18(+0.96%) |
Jan 14, 2013 | 18.63 | 18.95 | 18.61 | 18.84 | 71,753 | +0.08(+0.43%) |
Jan 11, 2013 | 18.57 | 19.00 | 18.50 | 18.76 | 68,274 | +0.22(+1.19%) |
Jan 10, 2013 | 17.45 | 18.70 | 17.33 | 18.54 | 151,788 | +1.22(+7.04%) |
Jan 09, 2013 | 17.20 | 17.71 | 17.01 | 17.32 | 91,021 | +0.23(+1.35%) |
Jan 08, 2013 | 16.89 | 17.32 | 16.68 | 17.09 | 334,493 | +0.23(+1.36%) |
Jan 07, 2013 | 16.87 | 17.04 | 16.50 | 16.86 | 133,654 | -0.02(-0.12%) |
Jan 04, 2013 | 16.90 | 17.18 | 16.86 | 16.88 | 254,370 | +0.12(+0.72%) |
Jan 03, 2013 | 17.08 | 17.08 | 16.57 | 16.76 | 83,854 | -0.23(-1.35%) |
Jan 02, 2013 | 16.44 | 17.25 | 15.99 | 16.99 | 311,019 | +0.99(+6.19%) |
Dec 31, 2012 | 15.60 | 16.36 | 15.60 | 16.00 | 148,906 | +0.37(+2.37%) |
Dec 28, 2012 | 15.83 | 15.83 | 15.52 | 15.63 | 37,233 | -0.33(-2.07%) |
Dec 27, 2012 | 15.68 | 16.02 | 15.49 | 15.96 | 30,054 | +0.35(+2.24%) |
Dec 26, 2012 | 15.58 | 15.94 | 15.43 | 15.61 | 42,063 | +0.04(+0.26%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.40 | 15.57 | 13,948 | -0.25(-1.58%) |
Dec 21, 2012 | 15.87 | 16.07 | 15.54 | 15.82 | 105,965 | -0.23(-1.43%) |
Dec 20, 2012 | 15.95 | 16.20 | 15.71 | 16.05 | 84,358 | +0.07(+0.44%) |
Dec 19, 2012 | 15.79 | 16.46 | 15.65 | 15.98 | 73,268 | +0.25(+1.59%) |
Dec 18, 2012 | 15.83 | 16.07 | 15.56 | 15.73 | 53,895 | -0.11(-0.69%) |
Dec 17, 2012 | 15.16 | 15.95 | 15.16 | 15.84 | 98,159 | +0.77(+5.11%) |
Dec 14, 2012 | 15.44 | 15.46 | 14.95 | 15.07 | 60,388 | -0.47(-3.02%) |
Dec 13, 2012 | 15.70 | 15.72 | 15.34 | 15.54 | 20,696 | -0.25(-1.58%) |
Dec 12, 2012 | 16.00 | 16.00 | 15.69 | 15.79 | 30,405 | -0.17(-1.07%) |
Dec 11, 2012 | 15.56 | 16.06 | 15.52 | 15.96 | 63,806 | +0.53(+3.43%) |
Dec 10, 2012 | 15.52 | 15.67 | 15.20 | 15.43 | 26,558 | -0.10(-0.64%) |
Dec 07, 2012 | 15.96 | 15.96 | 15.33 | 15.53 | 61,919 | -0.29(-1.83%) |
Dec 06, 2012 | 15.60 | 16.15 | 15.60 | 15.82 | 70,771 | +0.16(+1.02%) |
Dec 05, 2012 | 15.82 | 16.06 | 15.30 | 15.66 | 73,147 | -0.16(-1.01%) |
Dec 04, 2012 | 15.30 | 15.89 | 14.40 | 15.82 | 136,538 | +0.44(+2.86%) |
Nov 30, 2012 | 15.14 | 16.26 | 14.95 | 15.38 | 387,700 | +0.26(+1.72%) |
Nov 29, 2012 | 13.20 | 15.24 | 12.87 | 15.12 | 447,090 | +2.02(+15.42%) |
Nov 28, 2012 | 12.13 | 13.21 | 12.13 | 13.10 | 121,116 | +0.88(+7.20%) |
Nov 27, 2012 | 11.93 | 12.34 | 11.93 | 12.22 | 68,520 | +0.25(+2.09%) |
Nov 26, 2012 | 12.01 | 12.35 | 11.78 | 11.97 | 161,340 | -0.06(-0.50%) |
Nov 23, 2012 | 11.87 | 12.08 | 11.87 | 12.03 | 50,779 | +0.23(+1.95%) |
Nov 21, 2012 | 11.97 | 11.97 | 11.73 | 11.80 | 67,355 | -0.09(-0.76%) |
Nov 20, 2012 | 11.73 | 12.04 | 11.67 | 11.89 | 102,896 | +0.10(+0.85%) |
Nov 19, 2012 | 11.83 | 12.19 | 11.67 | 11.79 | 74,375 | +0.14(+1.20%) |
Nov 16, 2012 | 11.89 | 11.95 | 11.19 | 11.65 | 179,257 | -0.28(-2.35%) |
Nov 15, 2012 | 11.75 | 12.11 | 11.74 | 11.93 | 235,147 | +0.22(+1.88%) |
Nov 14, 2012 | 12.84 | 12.91 | 11.58 | 11.71 | 423,482 | -1.13(-8.80%) |
Nov 13, 2012 | 12.27 | 13.25 | 12.27 | 12.84 | 799,878 | +0.34(+2.72%) |
Nov 12, 2012 | 12.57 | 15.25 | 12.45 | 12.50 | 3,298,636 | -8.99(-41.83%) |
Nov 09, 2012 | 21.07 | 22.39 | 21.07 | 21.49 | 47,300 | +0.35(+1.66%) |
Nov 08, 2012 | 21.72 | 21.72 | 20.86 | 21.14 | 122,224 | -0.71(-3.25%) |
Nov 07, 2012 | 22.29 | 22.29 | 21.17 | 21.85 | 120,293 | -0.65(-2.89%) |
Nov 06, 2012 | 22.58 | 23.34 | 22.00 | 22.50 | 53,993 | +0.13(+0.58%) |
Nov 05, 2012 | 22.03 | 22.44 | 21.52 | 22.37 | 38,607 | +0.27(+1.22%) |
Nov 02, 2012 | 22.05 | 22.53 | 21.80 | 22.10 | 65,554 | +0.02(+0.09%) |
Nov 01, 2012 | 21.65 | 22.30 | 21.39 | 22.08 | 155,681 | +0.67(+3.11%) |
Oct 31, 2012 | 21.30 | 21.59 | 20.91 | 21.41 | 30,412 | +0.07(+0.34%) |
Oct 26, 2012 | 21.04 | 21.34 | 21.34 | 21.34 | 38,900 | +0.36(+1.72%) |
Oct 25, 2012 | 20.11 | 20.98 | 19.05 | 20.98 | 32,482 | +1.06(+5.32%) |
Oct 24, 2012 | 20.72 | 20.74 | 19.68 | 19.92 | 52,993 | -0.62(-3.02%) |
Oct 23, 2012 | 20.49 | 20.77 | 20.21 | 20.54 | 27,258 | +0.31(+1.53%) |
Oct 19, 2012 | 19.93 | 20.40 | 19.93 | 20.23 | 47,753 | +0.10(+0.50%) |
Oct 18, 2012 | 20.73 | 20.73 | 19.64 | 20.13 | 120,187 | -0.59(-2.85%) |
Oct 17, 2012 | 21.93 | 21.93 | 20.61 | 20.72 | 37,830 | -1.05(-4.82%) |
Oct 16, 2012 | 21.74 | 22.21 | 21.33 | 21.77 | 11,259 | +0.23(+1.07%) |
Oct 15, 2012 | 21.67 | 22.26 | 21.17 | 21.54 | 28,505 | -0.09(-0.42%) |
Oct 12, 2012 | 22.45 | 22.75 | 21.60 | 21.63 | 79,400 | -0.87(-3.87%) |
Oct 11, 2012 | 22.59 | 22.74 | 22.26 | 22.50 | 53,761 | +0.12(+0.54%) |
Oct 10, 2012 | 22.13 | 22.41 | 21.17 | 22.38 | 91,786 | +0.36(+1.63%) |
Oct 09, 2012 | 22.22 | 22.53 | 21.68 | 22.02 | 45,620 | -0.23(-1.03%) |
Oct 08, 2012 | 22.18 | 22.40 | 21.93 | 22.25 | 31,187 | -0.06(-0.27%) |
Oct 05, 2012 | 22.45 | 22.54 | 21.96 | 22.31 | 36,636 | +0.05(+0.22%) |
Oct 04, 2012 | 21.80 | 22.30 | 21.66 | 22.26 | 49,254 | +0.51(+2.34%) |
Oct 03, 2012 | 22.04 | 22.23 | 21.59 | 21.75 | 45,452 | -0.29(-1.32%) |
Oct 02, 2012 | 21.55 | 22.21 | 21.55 | 22.04 | 53,095 | +0.54(+2.51%) |
Oct 01, 2012 | 20.55 | 21.57 | 20.49 | 21.50 | 49,174 | +1.05(+5.13%) |
Sep 28, 2012 | 20.40 | 20.74 | 20.40 | 20.45 | 16,021 | -0.11(-0.54%) |
Sep 27, 2012 | 20.31 | 20.86 | 20.23 | 20.56 | 42,146 | +0.30(+1.48%) |
Sep 26, 2012 | 21.03 | 21.05 | 20.01 | 20.26 | 66,990 | -0.74(-3.52%) |
Sep 25, 2012 | 21.54 | 21.83 | 20.97 | 21.00 | 43,695 | -0.41(-1.91%) |
Sep 24, 2012 | 22.16 | 22.16 | 21.00 | 21.41 | 92,436 | -0.92(-4.12%) |
Sep 21, 2012 | 22.26 | 22.34 | 21.48 | 22.33 | 173,987 | +0.32(+1.45%) |
Sep 20, 2012 | 21.84 | 22.18 | 21.34 | 22.01 | 39,831 | -0.05(-0.23%) |
Sep 19, 2012 | 21.15 | 22.49 | 21.13 | 22.06 | 222,471 | +0.96(+4.55%) |
Sep 18, 2012 | 20.75 | 21.10 | 20.56 | 21.10 | 116,217 | +0.03(+0.14%) |
Sep 17, 2012 | 20.57 | 21.17 | 19.00 | 21.07 | 108,949 | +0.52(+2.53%) |
Sep 14, 2012 | 21.38 | 21.38 | 20.44 | 20.55 | 79,655 | -0.60(-2.84%) |
Sep 13, 2012 | 19.11 | 21.40 | 18.52 | 21.15 | 137,983 | +1.03(+5.12%) |
Sep 12, 2012 | 20.00 | 20.12 | 19.55 | 20.12 | 828,019 | +0.12(+0.60%) |
Sep 11, 2012 | 19.80 | 20.10 | 19.29 | 20.00 | 62,139 | +0.25(+1.27%) |
Sep 10, 2012 | 18.85 | 19.80 | 18.85 | 19.75 | 67,193 | +0.99(+5.28%) |
Sep 07, 2012 | 18.74 | 18.90 | 18.56 | 18.76 | 139,748 | +0.20(+1.08%) |
Sep 06, 2012 | 18.35 | 18.60 | 17.60 | 18.56 | 218,757 | +0.42(+2.32%) |
Sep 05, 2012 | 17.42 | 18.48 | 17.22 | 18.14 | 85,838 | +0.64(+3.66%) |