Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.860 | 9.860 | 9.460 | 9.460 | 77,793 | -0.57(-5.68%) |
Oct 30, 2013 | 10.22 | 10.34 | 9.990 | 10.03 | 27,171 | -0.23(-2.24%) |
Oct 29, 2013 | 10.44 | 10.44 | 10.23 | 10.26 | 103,814 | -0.49(-4.56%) |
Oct 28, 2013 | 10.59 | 10.76 | 10.56 | 10.75 | 20,256 | -0.02(-0.19%) |
Oct 25, 2013 | 10.51 | 10.77 | 10.51 | 10.77 | 23,222 | +0.03(+0.28%) |
Oct 24, 2013 | 10.50 | 10.82 | 10.50 | 10.74 | 23,378 | +0.12(+1.13%) |
Oct 23, 2013 | 10.62 | 10.70 | 10.62 | 10.62 | 20,295 | -0.23(-2.12%) |
Oct 22, 2013 | 10.50 | 10.85 | 10.50 | 10.85 | 44,014 | +0.45(+4.33%) |
Oct 21, 2013 | 10.33 | 10.47 | 10.33 | 10.40 | 33,388 | +0.12(+1.17%) |
Oct 18, 2013 | 10.24 | 10.34 | 10.23 | 10.28 | 8,766 | +0.16(+1.58%) |
Oct 17, 2013 | 9.950 | 10.12 | 9.950 | 10.12 | 72,081 | +0.44(+4.55%) |
Oct 16, 2013 | 9.590 | 9.700 | 9.590 | 9.680 | 7,697 | -0.03(-0.31%) |
Oct 15, 2013 | 9.600 | 9.740 | 9.550 | 9.710 | 13,976 | +0.01(+0.10%) |
Oct 14, 2013 | 9.695 | 9.750 | 9.650 | 9.700 | 39,615 | -0.08(-0.82%) |
Oct 11, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 42,462 | -0.25(-2.49%) |
Oct 10, 2013 | 10.00 | 10.16 | 10.00 | 10.03 | 27,085 | -0.22(-2.15%) |
Oct 09, 2013 | 10.28 | 10.28 | 10.04 | 10.25 | 46,948 | +0.24(+2.40%) |
Oct 08, 2013 | 10.26 | 10.26 | 10.01 | 10.01 | 16,404 | -0.51(-4.85%) |
Oct 07, 2013 | 10.39 | 10.57 | 10.39 | 10.52 | 77,230 | +0.05(+0.48%) |
Oct 04, 2013 | 10.60 | 10.60 | 10.44 | 10.47 | 35,856 | -0.19(-1.78%) |
Oct 03, 2013 | 10.55 | 10.66 | 10.55 | 10.66 | 30,155 | +0.18(+1.72%) |
Oct 02, 2013 | 10.22 | 10.55 | 10.22 | 10.48 | 112,130 | +0.06(+0.58%) |
Oct 01, 2013 | 10.65 | 10.65 | 10.34 | 10.42 | 132,160 | -0.35(-3.21%) |
Sep 30, 2013 | 10.80 | 10.90 | 10.73 | 10.77 | 38,515 | -0.02(-0.22%) |
Sep 27, 2013 | 10.80 | 10.86 | 10.73 | 10.79 | 43,138 | -0.22(-2.00%) |
Sep 26, 2013 | 11.20 | 11.20 | 11.01 | 11.01 | 12,922 | -0.28(-2.48%) |
Sep 25, 2013 | 11.09 | 11.34 | 11.09 | 11.29 | 264,316 | +0.03(+0.24%) |
Sep 24, 2013 | 11.14 | 11.28 | 11.07 | 11.26 | 40,577 | -0.08(-0.68%) |
Sep 23, 2013 | 11.30 | 11.44 | 11.30 | 11.34 | 23,498 | -0.56(-4.71%) |
Sep 20, 2013 | 12.21 | 12.29 | 11.86 | 11.90 | 56,176 | -0.23(-1.90%) |
Sep 19, 2013 | 12.25 | 12.28 | 11.97 | 12.13 | 127,330 | -0.07(-0.57%) |
Sep 18, 2013 | 11.12 | 12.27 | 11.12 | 12.20 | 88,224 | +0.71(+6.18%) |
Sep 17, 2013 | 11.52 | 11.54 | 11.47 | 11.49 | 15,969 | -0.16(-1.42%) |
Sep 16, 2013 | 11.91 | 11.80 | 11.65 | 11.65 | 15,965 | +0.46(+4.06%) |
Sep 13, 2013 | 11.17 | 11.20 | 11.12 | 11.20 | 19,313 | +0.23(+2.10%) |
Sep 12, 2013 | 11.10 | 11.12 | 10.96 | 10.97 | 109,645 | -0.73(-6.24%) |
Sep 11, 2013 | 11.75 | 11.75 | 11.55 | 11.70 | 108,171 | -0.07(-0.59%) |
Sep 10, 2013 | 11.97 | 11.97 | 11.74 | 11.77 | 78,349 | -0.52(-4.23%) |
Sep 09, 2013 | 12.26 | 12.29 | 12.14 | 12.29 | 15,738 | +0.32(+2.67%) |
Sep 06, 2013 | 11.82 | 12.00 | 11.82 | 11.97 | 28,452 | +0.16(+1.37%) |
Sep 05, 2013 | 12.06 | 12.06 | 11.80 | 11.81 | 39,934 | -0.44(-3.61%) |
Sep 04, 2013 | 12.12 | 12.25 | 12.08 | 12.25 | 24,830 | +0.18(+1.49%) |
Sep 03, 2013 | 11.83 | 12.08 | 11.83 | 12.07 | 147,172 | +0.37(+3.16%) |
Aug 30, 2013 | 11.71 | 11.89 | 11.67 | 11.70 | 43,339 | -0.43(-3.54%) |
Aug 29, 2013 | 12.11 | 12.17 | 11.93 | 12.13 | 98,808 | -0.08(-0.66%) |
Aug 28, 2013 | 12.28 | 12.38 | 12.20 | 12.21 | 12,180 | +0.01(+0.08%) |
Aug 27, 2013 | 12.35 | 12.57 | 12.20 | 12.20 | 33,325 | -0.20(-1.61%) |
Aug 26, 2013 | 12.29 | 12.45 | 12.29 | 12.40 | 18,873 | +0.35(+2.90%) |
Aug 23, 2013 | 11.66 | 12.11 | 11.66 | 12.05 | 37,021 | +0.69(+6.07%) |
Aug 22, 2013 | 11.18 | 11.42 | 11.15 | 11.36 | 43,611 | +0.26(+2.34%) |
Aug 21, 2013 | 11.33 | 11.34 | 11.10 | 11.10 | 27,751 | -0.37(-3.23%) |
Aug 20, 2013 | 11.25 | 11.50 | 11.10 | 11.47 | 35,306 | +0.00(+0.00%) |
Aug 19, 2013 | 11.65 | 11.66 | 11.47 | 11.47 | 23,676 | -0.13(-1.12%) |
Aug 16, 2013 | 11.59 | 11.60 | 11.40 | 11.60 | 23,551 | +0.27(+2.38%) |
Aug 15, 2013 | 10.93 | 11.49 | 10.86 | 11.33 | 148,410 | +0.10(+0.89%) |
Aug 14, 2013 | 11.01 | 11.29 | 11.01 | 11.23 | 23,613 | +0.19(+1.72%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.04 | 35,892 | -0.44(-3.83%) |
Aug 12, 2013 | 11.22 | 11.81 | 11.22 | 11.48 | 40,203 | +0.67(+6.20%) |
Aug 09, 2013 | 10.60 | 10.89 | 10.58 | 10.81 | 36,563 | +0.06(+0.56%) |
Aug 08, 2013 | 10.29 | 10.75 | 10.29 | 10.75 | 27,923 | +0.57(+5.60%) |
Aug 07, 2013 | 10.06 | 10.28 | 10.06 | 10.18 | 26,097 | -0.12(-1.17%) |
Aug 06, 2013 | 10.59 | 10.60 | 10.30 | 10.30 | 19,420 | -0.65(-5.94%) |
Aug 05, 2013 | 10.87 | 11.00 | 10.86 | 10.95 | 15,356 | +0.25(+2.34%) |
Aug 02, 2013 | 10.54 | 10.89 | 10.50 | 10.70 | 72,883 | -0.20(-1.83%) |
Aug 01, 2013 | 10.94 | 11.11 | 10.86 | 10.90 | 41,456 | -0.25(-2.24%) |
Jul 31, 2013 | 10.88 | 11.20 | 10.73 | 11.15 | 25,019 | -0.09(-0.80%) |
Jul 30, 2013 | 11.20 | 11.26 | 11.09 | 11.24 | 60,959 | -0.06(-0.53%) |
Jul 29, 2013 | 11.10 | 11.36 | 11.10 | 11.30 | 39,207 | -0.34(-2.92%) |
Jul 26, 2013 | 11.51 | 11.65 | 11.44 | 11.64 | 72,301 | +0.01(+0.09%) |
Jul 25, 2013 | 11.42 | 11.70 | 11.34 | 11.63 | 141,741 | +0.24(+2.11%) |
Jul 24, 2013 | 11.78 | 11.78 | 11.33 | 11.39 | 109,174 | -0.41(-3.47%) |
Jul 23, 2013 | 11.63 | 11.87 | 11.57 | 11.80 | 109,043 | +0.45(+3.96%) |
Jul 22, 2013 | 11.16 | 11.47 | 11.05 | 11.35 | 82,305 | +0.79(+7.48%) |
Jul 19, 2013 | 10.36 | 10.56 | 10.23 | 10.56 | 58,552 | +0.34(+3.33%) |
Jul 18, 2013 | 10.00 | 10.22 | 10.00 | 10.22 | 99,331 | -0.35(-3.31%) |
Jul 17, 2013 | 10.71 | 10.75 | 10.48 | 10.57 | 44,930 | -0.15(-1.40%) |
Jul 16, 2013 | 10.49 | 10.74 | 10.49 | 10.72 | 41,266 | +0.34(+3.28%) |
Jul 15, 2013 | 10.66 | 10.66 | 10.22 | 10.38 | 56,062 | -0.60(-5.46%) |
Jul 12, 2013 | 10.85 | 11.00 | 10.83 | 10.98 | 42,695 | +0.67(+6.50%) |
Jul 11, 2013 | 10.15 | 10.32 | 10.12 | 10.31 | 109,081 | +1.11(+12.07%) |
Jul 10, 2013 | 9.180 | 9.300 | 9.130 | 9.200 | 80,511 | +0.09(+0.99%) |
Jul 09, 2013 | 9.030 | 9.130 | 9.080 | 9.110 | 116,018 | -0.06(-0.65%) |
Jul 08, 2013 | 9.020 | 9.180 | 9.020 | 9.170 | 163,264 | -0.42(-4.38%) |
Jul 05, 2013 | 9.840 | 9.840 | 9.410 | 9.590 | 54,987 | -0.36(-3.62%) |
Jul 03, 2013 | 9.730 | 9.980 | 9.710 | 9.950 | 27,649 | +0.40(+4.19%) |
Jul 02, 2013 | 9.640 | 9.790 | 9.510 | 9.550 | 62,728 | +0.14(+1.49%) |
Jul 01, 2013 | 9.330 | 9.450 | 9.300 | 9.410 | 110,883 | -0.06(-0.63%) |
Jun 28, 2013 | 9.070 | 9.490 | 9.010 | 9.470 | 185,012 | +0.37(+4.07%) |
Jun 27, 2013 | 9.170 | 9.250 | 9.080 | 9.100 | 88,973 | +0.50(+5.81%) |
Jun 26, 2013 | 8.700 | 8.750 | 8.590 | 8.600 | 272,456 | +0.04(+0.47%) |
Jun 25, 2013 | 8.790 | 8.790 | 8.500 | 8.560 | 181,411 | -0.04(-0.47%) |
Jun 24, 2013 | 8.850 | 9.000 | 8.480 | 8.600 | 104,529 | -1.08(-11.16%) |
Jun 21, 2013 | 9.490 | 9.690 | 9.390 | 9.680 | 29,387 | +0.27(+2.87%) |
Jun 20, 2013 | 9.720 | 9.730 | 9.370 | 9.410 | 94,753 | -0.80(-7.84%) |
Jun 19, 2013 | 10.68 | 10.70 | 10.21 | 10.21 | 156,538 | -0.33(-3.13%) |
Jun 18, 2013 | 10.54 | 10.69 | 10.50 | 10.54 | 63,676 | -0.31(-2.86%) |
Jun 17, 2013 | 10.90 | 10.95 | 10.78 | 10.85 | 86,113 | -0.22(-1.99%) |
Jun 14, 2013 | 11.19 | 11.30 | 11.05 | 11.07 | 44,602 | -0.05(-0.45%) |
Jun 13, 2013 | 11.01 | 11.12 | 10.89 | 11.12 | 55,396 | -0.31(-2.71%) |
Jun 12, 2013 | 11.52 | 11.57 | 11.36 | 11.43 | 435,964 | +0.17(+1.51%) |
Jun 11, 2013 | 11.31 | 11.32 | 11.09 | 11.26 | 52,666 | -0.63(-5.30%) |
Jun 10, 2013 | 11.91 | 12.15 | 11.75 | 11.89 | 145,142 | -0.26(-2.14%) |
Jun 07, 2013 | 11.88 | 12.45 | 11.76 | 12.15 | 75,682 | -0.91(-6.97%) |
Jun 06, 2013 | 12.73 | 13.13 | 12.65 | 13.06 | 140,445 | -0.76(-5.50%) |
Jun 05, 2013 | 13.78 | 13.82 | 13.59 | 13.82 | 90,801 | -0.55(-3.83%) |
Jun 04, 2013 | 14.65 | 14.65 | 14.26 | 14.37 | 57,046 | -0.72(-4.77%) |
Jun 03, 2013 | 14.50 | 15.09 | 14.50 | 15.09 | 31,880 | +1.36(+9.91%) |
May 31, 2013 | 13.91 | 14.29 | 13.73 | 13.73 | 199,089 | -0.74(-5.11%) |
May 30, 2013 | 14.22 | 14.47 | 14.15 | 14.47 | 46,752 | +0.12(+0.84%) |
May 29, 2013 | 13.95 | 14.40 | 13.95 | 14.35 | 52,213 | +0.41(+2.94%) |
May 28, 2013 | 14.22 | 14.27 | 13.91 | 13.94 | 56,786 | -0.47(-3.26%) |
May 24, 2013 | 14.44 | 14.59 | 14.33 | 14.41 | 41,241 | +0.00(+0.00%) |
May 23, 2013 | 14.15 | 14.50 | 14.15 | 14.41 | 79,074 | +0.00(+0.00%) |
May 22, 2013 | 14.64 | 15.15 | 14.35 | 14.41 | 819,700 | -0.52(-3.48%) |
May 21, 2013 | 14.96 | 15.01 | 14.84 | 14.93 | 288,586 | +0.17(+1.15%) |
May 20, 2013 | 14.10 | 14.82 | 14.10 | 14.76 | 112,803 | +0.75(+5.35%) |
May 17, 2013 | 14.40 | 14.40 | 14.01 | 14.01 | 1,299,653 | -0.70(-4.76%) |
May 16, 2013 | 14.86 | 14.90 | 14.61 | 14.71 | 32,461 | -0.56(-3.67%) |
May 15, 2013 | 15.79 | 15.79 | 15.26 | 15.27 | 63,383 | -1.20(-7.29%) |
May 13, 2013 | 16.62 | 16.72 | 16.46 | 16.47 | 25,794 | -0.67(-3.91%) |
May 10, 2013 | 17.50 | 17.50 | 16.88 | 17.14 | 42,489 | -0.59(-3.32%) |
May 09, 2013 | 18.04 | 18.04 | 17.56 | 17.73 | 23,083 | -0.07(-0.40%) |
May 08, 2013 | 17.39 | 17.80 | 17.39 | 17.80 | 45,596 | +0.72(+4.22%) |
May 07, 2013 | 17.03 | 17.23 | 17.02 | 17.08 | 32,815 | +0.78(+4.79%) |
May 06, 2013 | 16.51 | 16.51 | 16.24 | 16.30 | 66,510 | -0.38(-2.28%) |
May 03, 2013 | 16.51 | 16.74 | 16.58 | 16.68 | 19,556 | +0.10(+0.60%) |
May 02, 2013 | 16.63 | 16.65 | 16.48 | 16.58 | 47,264 | -0.13(-0.78%) |
May 01, 2013 | 16.95 | 16.95 | 16.47 | 16.71 | 321,606 | -0.59(-3.41%) |
Apr 30, 2013 | 17.25 | 17.40 | 17.14 | 17.30 | 1,227,757 | -0.33(-1.87%) |
Apr 29, 2013 | 17.50 | 17.73 | 17.48 | 17.63 | 379,935 | +0.36(+2.08%) |
Apr 26, 2013 | 17.25 | 17.50 | 17.27 | 17.27 | 798,922 | -0.23(-1.31%) |
Apr 25, 2013 | 17.33 | 17.75 | 17.33 | 17.50 | 145,333 | +0.14(+0.81%) |
Apr 24, 2013 | 17.07 | 17.45 | 17.01 | 17.36 | 86,593 | +0.43(+2.54%) |
Apr 23, 2013 | 16.87 | 17.05 | 16.85 | 16.93 | 152,646 | -0.73(-4.13%) |
Apr 22, 2013 | 17.47 | 17.73 | 17.47 | 17.66 | 50,536 | +0.29(+1.67%) |
Apr 19, 2013 | 17.27 | 17.37 | 17.10 | 17.37 | 31,098 | +0.72(+4.32%) |
Apr 18, 2013 | 16.32 | 16.81 | 16.31 | 16.65 | 53,051 | -0.50(-2.92%) |
Apr 17, 2013 | 17.50 | 17.69 | 17.15 | 17.15 | 167,324 | -0.64(-3.60%) |
Apr 16, 2013 | 17.82 | 17.89 | 17.34 | 17.79 | 209,419 | +0.44(+2.54%) |
Apr 15, 2013 | 18.05 | 18.55 | 17.27 | 17.35 | 216,987 | -2.55(-12.81%) |
Apr 12, 2013 | 20.34 | 20.40 | 19.90 | 19.90 | 233,842 | -0.74(-3.59%) |
Apr 11, 2013 | 20.49 | 20.74 | 20.49 | 20.64 | 63,931 | +0.14(+0.68%) |
Apr 10, 2013 | 20.73 | 20.92 | 20.43 | 20.50 | 145,572 | -0.20(-0.97%) |
Apr 09, 2013 | 20.29 | 20.74 | 20.29 | 20.70 | 94,669 | +0.67(+3.34%) |
Apr 08, 2013 | 20.14 | 20.14 | 19.84 | 20.03 | 46,572 | +0.28(+1.42%) |
Apr 05, 2013 | 19.26 | 19.75 | 19.26 | 19.75 | 298,564 | +0.30(+1.54%) |
Apr 04, 2013 | 19.20 | 19.51 | 19.20 | 19.45 | 55,500 | -0.62(-3.09%) |
Apr 03, 2013 | 20.33 | 20.44 | 19.92 | 20.07 | 67,199 | -0.53(-2.57%) |
Apr 02, 2013 | 20.80 | 21.22 | 20.58 | 20.60 | 145,718 | -0.25(-1.20%) |
Apr 01, 2013 | 20.81 | 20.95 | 20.81 | 20.85 | 32,741 | -0.15(-0.71%) |
Mar 28, 2013 | 21.05 | 21.05 | 20.90 | 21.00 | 400,346 | -1.92(-8.38%) |
Mar 27, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 28,111 | +0.00(+0.00%) |
Mar 26, 2013 | 22.89 | 23.16 | 22.83 | 22.92 | 72,200 | -0.23(-0.99%) |
Mar 25, 2013 | 23.10 | 23.44 | 22.90 | 23.15 | 59,323 | -0.18(-0.77%) |
Mar 22, 2013 | 23.19 | 23.42 | 23.19 | 23.33 | 25,817 | +0.28(+1.21%) |
Mar 21, 2013 | 22.73 | 23.17 | 22.71 | 23.05 | 30,685 | -0.27(-1.16%) |
Mar 20, 2013 | 23.62 | 23.62 | 23.25 | 23.32 | 49,085 | -0.23(-0.98%) |
Mar 19, 2013 | 23.55 | 23.56 | 23.07 | 23.55 | 58,716 | +0.35(+1.51%) |
Mar 18, 2013 | 23.00 | 23.37 | 22.80 | 23.20 | 45,004 | +0.60(+2.65%) |
Mar 15, 2013 | 22.94 | 22.94 | 22.35 | 22.60 | 57,977 | -0.10(-0.44%) |
Mar 14, 2013 | 22.20 | 22.82 | 22.20 | 22.70 | 48,161 | -0.06(-0.26%) |
Mar 13, 2013 | 22.58 | 23.20 | 22.58 | 22.76 | 33,394 | +0.25(+1.11%) |
Mar 12, 2013 | 22.03 | 22.70 | 21.97 | 22.51 | 79,846 | +0.06(+0.27%) |
Mar 11, 2013 | 22.50 | 22.51 | 22.18 | 22.45 | 27,910 | +0.15(+0.67%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.26 | 22.30 | 47,258 | +0.24(+1.09%) |
Mar 07, 2013 | 22.17 | 22.35 | 22.06 | 22.06 | 30,303 | -0.39(-1.74%) |
Mar 06, 2013 | 22.25 | 22.48 | 22.15 | 22.45 | 77,997 | -0.07(-0.31%) |
Mar 05, 2013 | 22.41 | 22.55 | 22.41 | 22.52 | 65,436 | +0.23(+1.03%) |
Mar 04, 2013 | 21.94 | 22.42 | 21.94 | 22.29 | 61,896 | -0.16(-0.71%) |
Mar 01, 2013 | 22.77 | 22.77 | 22.27 | 22.45 | 40,294 | -0.40(-1.75%) |
Feb 28, 2013 | 23.00 | 23.04 | 22.85 | 22.85 | 20,272 | +0.03(+0.14%) |
Feb 27, 2013 | 22.88 | 22.90 | 22.70 | 22.82 | 52,966 | -0.06(-0.27%) |
Feb 26, 2013 | 22.33 | 22.90 | 22.30 | 22.88 | 49,300 | +0.63(+2.83%) |
Feb 25, 2013 | 22.05 | 22.41 | 22.00 | 22.25 | 46,425 | -0.25(-1.11%) |
Feb 22, 2013 | 22.48 | 22.50 | 22.25 | 22.50 | 30,028 | +0.47(+2.13%) |
Feb 21, 2013 | 22.00 | 22.08 | 21.83 | 22.03 | 37,383 | +0.00(+0.00%) |
Feb 20, 2013 | 22.68 | 22.94 | 22.01 | 22.03 | 33,054 | -0.42(-1.87%) |
Feb 19, 2013 | 22.55 | 22.70 | 22.38 | 22.45 | 56,209 | -0.91(-3.90%) |
Feb 15, 2013 | 23.67 | 23.68 | 23.35 | 23.36 | 23,162 | -0.59(-2.46%) |
Feb 14, 2013 | 23.96 | 24.21 | 23.92 | 23.95 | 22,224 | -0.07(-0.29%) |
Feb 13, 2013 | 24.08 | 24.17 | 24.02 | 24.02 | 119,483 | -0.51(-2.08%) |
Feb 12, 2013 | 24.24 | 24.55 | 24.24 | 24.53 | 61,926 | -0.02(-0.08%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.41 | 24.55 | 61,500 | -0.51(-2.04%) |
Feb 08, 2013 | 25.19 | 25.25 | 25.02 | 25.06 | 44,061 | +1.03(+4.29%) |
Feb 07, 2013 | 23.85 | 24.08 | 23.85 | 24.03 | 62,179 | +0.11(+0.46%) |
Feb 06, 2013 | 23.76 | 24.10 | 23.76 | 23.92 | 20,967 | -0.55(-2.25%) |
Feb 04, 2013 | 24.34 | 24.55 | 24.33 | 24.47 | 31,541 | -0.18(-0.73%) |
Feb 01, 2013 | 24.31 | 24.70 | 24.30 | 24.65 | 41,937 | +0.45(+1.86%) |
Jan 31, 2013 | 24.25 | 24.40 | 24.20 | 24.20 | 129,086 | -0.18(-0.74%) |
Jan 30, 2013 | 24.31 | 24.53 | 24.29 | 24.38 | 56,350 | -0.17(-0.69%) |
Jan 29, 2013 | 24.35 | 24.55 | 24.10 | 24.55 | 39,771 | +0.09(+0.37%) |
Jan 28, 2013 | 24.51 | 24.65 | 24.36 | 24.46 | 86,362 | -0.17(-0.69%) |
Jan 25, 2013 | 24.64 | 24.79 | 24.46 | 24.63 | 86,412 | -0.32(-1.28%) |
Jan 24, 2013 | 25.05 | 25.17 | 24.94 | 24.95 | 311,853 | +0.24(+0.97%) |
Jan 23, 2013 | 24.71 | 24.90 | 24.70 | 24.71 | 155,458 | -0.07(-0.28%) |
Jan 22, 2013 | 24.68 | 24.85 | 24.42 | 24.78 | 93,970 | +0.53(+2.19%) |
Jan 18, 2013 | 24.11 | 24.25 | 24.11 | 24.25 | 39,630 | +0.01(+0.04%) |
Jan 17, 2013 | 24.40 | 24.40 | 23.94 | 24.24 | 57,935 | +0.41(+1.72%) |
Jan 16, 2013 | 23.80 | 24.00 | 23.75 | 23.83 | 79,108 | +0.18(+0.76%) |
Jan 15, 2013 | 23.43 | 23.80 | 23.41 | 23.65 | 224,060 | +0.60(+2.61%) |
Jan 14, 2013 | 22.94 | 23.10 | 22.94 | 23.05 | 309,348 | +0.21(+0.91%) |
Jan 12, 2013 | 22.82 | 23.08 | 22.82 | 22.84 | 66,039 | +0.00(+0.00%) |
Jan 11, 2013 | 22.82 | 23.08 | 22.82 | 22.84 | 66,039 | -0.28(-1.21%) |
Jan 10, 2013 | 23.00 | 23.20 | 22.85 | 23.12 | 46,717 | -0.06(-0.26%) |
Jan 09, 2013 | 23.05 | 23.31 | 23.05 | 23.18 | 11,214 | -0.22(-0.94%) |
Jan 08, 2013 | 23.33 | 23.49 | 23.25 | 23.40 | 45,257 | -0.24(-1.02%) |
Jan 07, 2013 | 23.51 | 23.65 | 23.51 | 23.64 | 20,731 | -0.33(-1.38%) |
Jan 04, 2013 | 23.81 | 24.06 | 23.76 | 23.97 | 34,531 | -0.44(-1.80%) |
Jan 03, 2013 | 24.85 | 24.99 | 24.31 | 24.41 | 21,103 | +0.15(+0.62%) |
Jan 02, 2013 | 24.23 | 24.68 | 24.18 | 24.26 | 143,284 | +0.65(+2.75%) |
Dec 31, 2012 | 23.10 | 23.61 | 23.05 | 23.61 | 44,847 | +0.41(+1.77%) |
Dec 28, 2012 | 23.10 | 23.35 | 23.10 | 23.20 | 24,702 | +0.05(+0.22%) |
Dec 27, 2012 | 23.27 | 23.36 | 23.10 | 23.15 | 266,917 | -0.10(-0.43%) |
Dec 26, 2012 | 23.45 | 23.45 | 23.20 | 23.25 | 80,686 | +0.05(+0.22%) |
Dec 24, 2012 | 23.42 | 23.60 | 23.20 | 23.20 | 382,667 | -0.10(-0.43%) |
Dec 21, 2012 | 23.27 | 23.55 | 23.27 | 23.30 | 40,801 | +0.11(+0.47%) |
Dec 20, 2012 | 23.46 | 23.47 | 22.99 | 23.19 | 70,686 | -0.36(-1.53%) |
Dec 19, 2012 | 23.68 | 23.97 | 23.55 | 23.55 | 1,202,122 | -0.67(-2.77%) |
Dec 18, 2012 | 24.41 | 24.55 | 24.06 | 24.22 | 47,757 | -0.38(-1.54%) |
Dec 17, 2012 | 24.41 | 24.60 | 24.30 | 24.60 | 32,718 | -0.37(-1.48%) |
Dec 14, 2012 | 24.75 | 25.23 | 24.67 | 24.97 | 68,008 | +0.40(+1.61%) |
Dec 13, 2012 | 24.40 | 24.83 | 24.40 | 24.57 | 63,432 | -0.79(-3.10%) |
Dec 12, 2012 | 24.96 | 25.61 | 24.96 | 25.36 | 64,197 | -0.14(-0.55%) |
Dec 11, 2012 | 25.21 | 25.74 | 25.10 | 25.50 | 36,586 | -0.16(-0.62%) |
Dec 10, 2012 | 25.55 | 25.75 | 25.55 | 25.66 | 22,278 | +0.11(+0.43%) |
Dec 07, 2012 | 25.37 | 25.64 | 25.37 | 25.55 | 38,518 | +0.18(+0.71%) |
Dec 06, 2012 | 25.16 | 25.50 | 25.16 | 25.37 | 42,855 | -0.03(-0.12%) |
Dec 05, 2012 | 25.83 | 25.83 | 25.15 | 25.40 | 68,016 | -0.35(-1.36%) |
Dec 04, 2012 | 25.60 | 25.81 | 25.56 | 25.75 | 37,347 | -0.75(-2.83%) |
Nov 30, 2012 | 26.55 | 26.66 | 26.35 | 26.50 | 41,124 | -0.20(-0.75%) |
Nov 29, 2012 | 26.50 | 26.80 | 26.14 | 26.70 | 41,965 | +0.27(+1.02%) |
Nov 28, 2012 | 26.62 | 26.62 | 25.85 | 26.43 | 51,725 | -0.15(-0.56%) |
Nov 27, 2012 | 27.35 | 27.35 | 26.58 | 26.58 | 129,362 | -0.13(-0.49%) |
Nov 26, 2012 | 27.11 | 27.11 | 26.70 | 26.71 | 306,303 | -0.14(-0.52%) |
Nov 24, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.00(+0.00%) |
Nov 23, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.15(+0.57%) |
Nov 21, 2012 | 26.00 | 26.70 | 26.00 | 26.70 | 195,533 | +0.49(+1.87%) |
Nov 20, 2012 | 25.70 | 26.30 | 25.70 | 26.21 | 39,951 | -0.09(-0.34%) |
Nov 19, 2012 | 25.60 | 26.33 | 25.60 | 26.30 | 19,631 | +1.00(+3.95%) |
Nov 16, 2012 | 25.00 | 25.53 | 25.00 | 25.30 | 27,148 | +0.60(+2.43%) |
Nov 15, 2012 | 24.61 | 24.95 | 24.51 | 24.70 | 36,512 | -1.50(-5.73%) |
Nov 14, 2012 | 26.05 | 26.70 | 26.01 | 26.20 | 28,963 | -0.60(-2.24%) |
Nov 13, 2012 | 26.28 | 27.25 | 26.28 | 26.80 | 82,886 | -0.45(-1.65%) |
Nov 12, 2012 | 27.16 | 27.53 | 27.16 | 27.25 | 19,345 | -0.13(-0.47%) |
Nov 09, 2012 | 26.95 | 27.66 | 26.95 | 27.38 | 29,035 | -0.17(-0.62%) |
Nov 08, 2012 | 27.00 | 27.55 | 27.00 | 27.55 | 77,062 | +0.05(+0.18%) |
Nov 07, 2012 | 27.35 | 27.90 | 26.90 | 27.50 | 68,858 | -0.06(-0.22%) |
Nov 06, 2012 | 26.80 | 27.70 | 26.51 | 27.56 | 296,136 | +1.05(+3.96%) |
Nov 05, 2012 | 26.20 | 26.59 | 26.20 | 26.51 | 394,868 | +0.06(+0.23%) |
Nov 02, 2012 | 26.80 | 27.30 | 26.40 | 26.45 | 24,011 | -0.80(-2.94%) |