Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.04 | 23.04 | 22.28 | 22.29 | 204,947 | -0.68(-2.96%) |
Oct 30, 2013 | 23.37 | 23.74 | 22.96 | 22.97 | 233,180 | -0.33(-1.40%) |
Oct 29, 2013 | 23.14 | 23.33 | 22.99 | 23.29 | 121,731 | +0.19(+0.83%) |
Oct 28, 2013 | 22.94 | 23.12 | 22.60 | 23.10 | 93,191 | +0.20(+0.86%) |
Oct 25, 2013 | 23.16 | 23.24 | 22.70 | 22.90 | 125,540 | -0.15(-0.63%) |
Oct 24, 2013 | 22.47 | 23.11 | 22.40 | 23.05 | 124,294 | +0.67(+3.01%) |
Oct 23, 2013 | 22.18 | 22.51 | 22.06 | 22.38 | 113,988 | +0.10(+0.44%) |
Oct 22, 2013 | 22.31 | 22.54 | 22.16 | 22.28 | 128,617 | +0.17(+0.79%) |
Oct 21, 2013 | 22.31 | 22.32 | 21.97 | 22.10 | 99,667 | -0.13(-0.58%) |
Oct 18, 2013 | 22.65 | 22.65 | 22.00 | 22.23 | 260,257 | -0.17(-0.75%) |
Oct 17, 2013 | 21.15 | 22.42 | 21.15 | 22.40 | 346,950 | +1.20(+5.67%) |
Oct 16, 2013 | 20.98 | 21.26 | 20.95 | 21.20 | 164,813 | +0.33(+1.59%) |
Oct 15, 2013 | 21.34 | 21.41 | 20.75 | 20.86 | 143,825 | -0.58(-2.68%) |
Oct 14, 2013 | 21.04 | 21.68 | 21.02 | 21.44 | 350,801 | +0.29(+1.37%) |
Oct 11, 2013 | 20.39 | 21.15 | 20.39 | 21.15 | 361,997 | +0.63(+3.06%) |
Oct 10, 2013 | 19.95 | 20.61 | 19.89 | 20.52 | 175,606 | +0.92(+4.68%) |
Oct 09, 2013 | 19.13 | 19.64 | 18.78 | 19.60 | 229,257 | +0.60(+3.15%) |
Oct 08, 2013 | 19.41 | 19.59 | 18.62 | 19.01 | 394,131 | -0.44(-2.24%) |
Oct 07, 2013 | 19.55 | 19.84 | 19.36 | 19.44 | 246,874 | -0.31(-1.59%) |
Oct 04, 2013 | 19.54 | 19.96 | 19.37 | 19.76 | 234,563 | +0.17(+0.86%) |
Oct 03, 2013 | 19.88 | 19.96 | 19.30 | 19.59 | 305,081 | -0.38(-1.92%) |
Oct 02, 2013 | 20.34 | 20.34 | 19.78 | 19.97 | 376,041 | -0.58(-2.83%) |
Oct 01, 2013 | 20.66 | 20.74 | 20.42 | 20.55 | 204,054 | -0.57(-2.70%) |
Sep 27, 2013 | 21.16 | 21.31 | 21.11 | 21.12 | 78,704 | -0.24(-1.14%) |
Sep 26, 2013 | 21.52 | 21.81 | 21.24 | 21.36 | 146,732 | -0.06(-0.30%) |
Sep 25, 2013 | 21.49 | 21.52 | 21.34 | 21.43 | 264,630 | -0.06(-0.27%) |
Sep 24, 2013 | 21.14 | 21.87 | 20.93 | 21.49 | 547,970 | +0.45(+2.15%) |
Sep 23, 2013 | 20.59 | 21.13 | 20.50 | 21.03 | 210,628 | +0.29(+1.40%) |
Sep 20, 2013 | 20.91 | 20.92 | 20.48 | 20.74 | 276,637 | -0.03(-0.14%) |
Sep 19, 2013 | 20.80 | 21.03 | 20.67 | 20.77 | 170,069 | -0.02(-0.11%) |
Sep 18, 2013 | 19.94 | 20.88 | 19.86 | 20.80 | 189,285 | +0.83(+4.16%) |
Sep 17, 2013 | 19.80 | 19.99 | 19.76 | 19.96 | 85,090 | +0.13(+0.64%) |
Sep 16, 2013 | 19.68 | 20.20 | 19.68 | 19.84 | 207,029 | +0.56(+2.92%) |
Sep 13, 2013 | 19.23 | 19.33 | 19.06 | 19.27 | 185,652 | +0.18(+0.94%) |
Sep 12, 2013 | 18.89 | 19.23 | 18.81 | 19.09 | 118,146 | +0.14(+0.74%) |
Sep 11, 2013 | 19.05 | 19.25 | 18.85 | 18.95 | 139,517 | -0.17(-0.91%) |
Sep 10, 2013 | 19.44 | 19.71 | 18.95 | 19.13 | 125,691 | -0.23(-1.17%) |
Sep 09, 2013 | 18.88 | 19.44 | 18.88 | 19.35 | 114,362 | +0.52(+2.75%) |
Sep 06, 2013 | 18.66 | 18.92 | 18.47 | 18.84 | 124,024 | +0.25(+1.34%) |
Sep 05, 2013 | 18.69 | 18.94 | 18.19 | 18.59 | 256,662 | -0.16(-0.84%) |
Sep 04, 2013 | 18.33 | 18.74 | 18.22 | 18.74 | 195,913 | +0.40(+2.19%) |
Sep 03, 2013 | 18.27 | 18.44 | 18.07 | 18.34 | 137,768 | +0.33(+1.83%) |
Aug 30, 2013 | 18.75 | 18.75 | 17.96 | 18.01 | 120,682 | -0.76(-4.03%) |
Aug 29, 2013 | 18.39 | 18.98 | 18.39 | 18.77 | 108,884 | +0.37(+2.01%) |
Aug 28, 2013 | 19.04 | 19.28 | 18.37 | 18.40 | 199,922 | -0.65(-3.42%) |
Aug 27, 2013 | 19.37 | 19.68 | 19.01 | 19.05 | 154,210 | -0.62(-3.14%) |
Aug 26, 2013 | 19.06 | 20.21 | 19.06 | 19.67 | 205,676 | +0.60(+3.15%) |
Aug 23, 2013 | 19.26 | 19.58 | 18.91 | 19.07 | 204,013 | -0.18(-0.96%) |
Aug 22, 2013 | 19.13 | 19.35 | 19.06 | 19.26 | 72,795 | +0.15(+0.79%) |
Aug 21, 2013 | 19.27 | 19.39 | 19.06 | 19.11 | 96,902 | -0.28(-1.43%) |
Aug 20, 2013 | 18.89 | 19.45 | 18.83 | 19.38 | 203,907 | +0.49(+2.60%) |
Aug 19, 2013 | 19.22 | 19.42 | 18.82 | 18.89 | 194,766 | -0.38(-1.98%) |
Aug 16, 2013 | 19.73 | 19.75 | 19.15 | 19.27 | 188,581 | -0.61(-3.05%) |
Aug 15, 2013 | 19.97 | 20.05 | 19.75 | 19.88 | 109,542 | -0.42(-2.05%) |
Aug 14, 2013 | 20.28 | 20.36 | 20.16 | 20.29 | 137,664 | -0.04(-0.20%) |
Aug 13, 2013 | 20.28 | 20.35 | 20.02 | 20.34 | 54,553 | +0.09(+0.43%) |
Aug 12, 2013 | 20.14 | 20.49 | 20.09 | 20.25 | 138,589 | -0.10(-0.51%) |
Aug 09, 2013 | 20.39 | 20.59 | 20.34 | 20.35 | 95,451 | -0.12(-0.59%) |
Aug 08, 2013 | 20.51 | 20.77 | 20.20 | 20.47 | 80,320 | +0.14(+0.71%) |
Aug 07, 2013 | 20.28 | 20.44 | 20.19 | 20.33 | 158,446 | +0.01(+0.03%) |
Aug 06, 2013 | 20.40 | 20.48 | 20.25 | 20.32 | 90,107 | -0.17(-0.82%) |
Aug 05, 2013 | 20.34 | 20.68 | 20.29 | 20.49 | 277,835 | +0.06(+0.31%) |
Aug 02, 2013 | 20.14 | 20.59 | 20.03 | 20.43 | 197,071 | +0.21(+1.06%) |
Aug 01, 2013 | 20.03 | 20.64 | 19.93 | 20.21 | 322,484 | +0.37(+1.86%) |
Jul 31, 2013 | 20.29 | 20.30 | 19.80 | 19.84 | 302,233 | -0.43(-2.11%) |
Jul 30, 2013 | 20.75 | 20.93 | 20.27 | 20.27 | 227,015 | -0.43(-2.06%) |
Jul 29, 2013 | 20.82 | 21.02 | 20.64 | 20.70 | 323,017 | -0.24(-1.16%) |
Jul 26, 2013 | 21.07 | 21.13 | 20.65 | 20.94 | 240,755 | -0.34(-1.60%) |
Jul 25, 2013 | 20.83 | 21.29 | 20.71 | 21.28 | 184,038 | +0.36(+1.74%) |
Jul 24, 2013 | 21.45 | 21.50 | 20.72 | 20.92 | 367,924 | -0.46(-2.16%) |
Jul 23, 2013 | 21.37 | 21.59 | 21.18 | 21.38 | 229,854 | +0.10(+0.46%) |
Jul 22, 2013 | 21.07 | 21.37 | 21.00 | 21.28 | 128,892 | +0.18(+0.85%) |
Jul 19, 2013 | 20.21 | 21.13 | 20.21 | 21.10 | 299,161 | +0.80(+3.95%) |
Jul 18, 2013 | 19.84 | 20.45 | 19.84 | 20.30 | 390,895 | +0.18(+0.89%) |
Jul 17, 2013 | 21.02 | 21.02 | 20.00 | 20.12 | 338,823 | -0.83(-3.94%) |
Jul 16, 2013 | 21.24 | 21.49 | 20.84 | 20.95 | 166,716 | -0.31(-1.47%) |
Jul 15, 2013 | 21.02 | 21.40 | 20.96 | 21.26 | 248,991 | +0.28(+1.32%) |
Jul 12, 2013 | 20.41 | 21.07 | 20.34 | 20.98 | 180,401 | +0.50(+2.45%) |
Jul 11, 2013 | 20.25 | 20.59 | 20.21 | 20.48 | 356,186 | +0.46(+2.31%) |
Jul 10, 2013 | 19.99 | 20.13 | 19.81 | 20.02 | 342,864 | +0.04(+0.20%) |
Jul 09, 2013 | 20.13 | 20.03 | 19.90 | 19.98 | 141,613 | +0.00(+0.00%) |
Jul 08, 2013 | 19.60 | 20.09 | 19.35 | 19.98 | 405,556 | +0.50(+2.55%) |
Jul 05, 2013 | 19.31 | 19.50 | 18.78 | 19.48 | 153,900 | +0.46(+2.40%) |
Jul 03, 2013 | 19.10 | 19.24 | 18.96 | 19.02 | 81,635 | -0.15(-0.78%) |
Jul 02, 2013 | 19.27 | 19.46 | 19.01 | 19.17 | 206,742 | -0.15(-0.78%) |
Jul 01, 2013 | 19.80 | 19.90 | 19.13 | 19.32 | 314,461 | -0.29(-1.50%) |
Jun 28, 2013 | 20.47 | 20.54 | 19.59 | 19.62 | 355,495 | -0.92(-4.47%) |
Jun 27, 2013 | 19.97 | 20.61 | 19.87 | 20.54 | 165,722 | +0.78(+3.95%) |
Jun 26, 2013 | 19.67 | 19.94 | 19.50 | 19.76 | 180,967 | +0.26(+1.33%) |
Jun 25, 2013 | 19.31 | 19.54 | 19.09 | 19.50 | 152,739 | +0.39(+2.05%) |
Jun 24, 2013 | 19.13 | 19.24 | 18.55 | 19.11 | 288,897 | -0.42(-2.13%) |
Jun 21, 2013 | 19.99 | 20.00 | 19.41 | 19.52 | 315,201 | -0.36(-1.80%) |
Jun 20, 2013 | 20.65 | 20.77 | 19.49 | 19.88 | 458,714 | -0.99(-4.73%) |
Jun 19, 2013 | 21.47 | 21.55 | 20.85 | 20.87 | 160,204 | -0.57(-2.67%) |
Jun 18, 2013 | 21.67 | 21.71 | 21.37 | 21.44 | 155,258 | -0.19(-0.88%) |
Jun 17, 2013 | 21.07 | 21.68 | 21.07 | 21.63 | 206,969 | +0.82(+3.94%) |
Jun 14, 2013 | 20.91 | 20.92 | 20.53 | 20.81 | 100,860 | -0.09(-0.44%) |
Jun 13, 2013 | 20.72 | 20.93 | 20.46 | 20.90 | 302,660 | +0.18(+0.86%) |
Jun 12, 2013 | 21.44 | 21.48 | 20.61 | 20.72 | 315,161 | -0.59(-2.76%) |
Jun 11, 2013 | 21.07 | 21.52 | 20.83 | 21.31 | 148,243 | -0.02(-0.11%) |
Jun 10, 2013 | 21.32 | 21.40 | 21.10 | 21.33 | 104,232 | +0.10(+0.46%) |
Jun 07, 2013 | 21.44 | 21.44 | 20.94 | 21.24 | 222,290 | -0.05(-0.22%) |
Jun 06, 2013 | 21.02 | 21.29 | 20.86 | 21.28 | 205,539 | +0.24(+1.15%) |
Jun 05, 2013 | 21.52 | 21.57 | 20.85 | 21.04 | 186,236 | -0.50(-2.31%) |
Jun 04, 2013 | 21.69 | 21.85 | 21.25 | 21.54 | 152,788 | -0.14(-0.67%) |
Jun 03, 2013 | 21.85 | 22.05 | 21.42 | 21.68 | 357,740 | -0.11(-0.50%) |
May 31, 2013 | 22.23 | 22.40 | 21.55 | 21.79 | 390,743 | -0.58(-2.61%) |
May 30, 2013 | 22.64 | 22.79 | 22.11 | 22.37 | 279,383 | -0.27(-1.20%) |
May 29, 2013 | 23.10 | 23.32 | 22.50 | 22.64 | 310,743 | -0.64(-2.74%) |
May 28, 2013 | 23.32 | 23.60 | 23.04 | 23.28 | 281,917 | +0.17(+0.72%) |
May 24, 2013 | 23.25 | 23.56 | 23.03 | 23.12 | 219,025 | -0.23(-0.98%) |
May 23, 2013 | 23.54 | 23.55 | 23.20 | 23.35 | 200,795 | -0.59(-2.47%) |
May 22, 2013 | 24.83 | 25.53 | 23.70 | 23.94 | 463,176 | -0.72(-2.94%) |
May 21, 2013 | 24.39 | 24.78 | 24.36 | 24.66 | 129,220 | +0.33(+1.37%) |
May 20, 2013 | 24.24 | 24.59 | 24.24 | 24.33 | 82,907 | +0.11(+0.47%) |
May 17, 2013 | 24.17 | 24.46 | 24.03 | 24.21 | 234,426 | +0.21(+0.86%) |
May 16, 2013 | 23.80 | 24.32 | 23.80 | 24.01 | 148,646 | +0.11(+0.46%) |
May 15, 2013 | 23.47 | 23.96 | 23.47 | 23.90 | 91,039 | +0.56(+2.39%) |
May 13, 2013 | 23.14 | 23.43 | 23.12 | 23.34 | 96,011 | +0.14(+0.62%) |
May 10, 2013 | 22.88 | 23.20 | 22.84 | 23.20 | 94,059 | +0.28(+1.20%) |
May 09, 2013 | 23.00 | 23.04 | 22.71 | 22.92 | 295,443 | -0.09(-0.40%) |
May 08, 2013 | 23.03 | 23.03 | 22.76 | 23.01 | 246,821 | -0.08(-0.35%) |
May 07, 2013 | 23.10 | 23.32 | 22.95 | 23.09 | 167,332 | +0.09(+0.40%) |
May 06, 2013 | 23.10 | 23.27 | 22.95 | 23.00 | 210,490 | -0.03(-0.15%) |
May 03, 2013 | 22.66 | 23.10 | 22.47 | 23.04 | 104,032 | +0.57(+2.53%) |
May 02, 2013 | 22.32 | 22.55 | 22.22 | 22.47 | 155,501 | +0.25(+1.11%) |
May 01, 2013 | 22.60 | 22.60 | 22.16 | 22.22 | 211,486 | -0.48(-2.10%) |
Apr 30, 2013 | 22.77 | 22.87 | 22.56 | 22.70 | 157,160 | -0.04(-0.18%) |
Apr 29, 2013 | 22.74 | 22.91 | 22.66 | 22.74 | 80,723 | +0.07(+0.33%) |
Apr 26, 2013 | 22.74 | 22.81 | 22.52 | 22.66 | 228,772 | -0.14(-0.63%) |
Apr 25, 2013 | 22.67 | 23.00 | 22.62 | 22.81 | 158,960 | +0.21(+0.92%) |
Apr 24, 2013 | 22.51 | 22.64 | 22.39 | 22.60 | 201,876 | +0.07(+0.31%) |
Apr 23, 2013 | 22.16 | 22.55 | 22.10 | 22.53 | 184,971 | +0.50(+2.27%) |
Apr 22, 2013 | 21.75 | 22.03 | 21.16 | 22.03 | 272,167 | +0.29(+1.35%) |
Apr 19, 2013 | 21.21 | 21.76 | 21.17 | 21.74 | 201,062 | +0.61(+2.88%) |
Apr 18, 2013 | 21.52 | 21.66 | 21.00 | 21.13 | 264,975 | -0.37(-1.74%) |
Apr 17, 2013 | 21.83 | 21.83 | 21.24 | 21.50 | 271,406 | -0.48(-2.17%) |
Apr 16, 2013 | 21.62 | 22.03 | 21.42 | 21.98 | 168,519 | +0.58(+2.71%) |
Apr 15, 2013 | 22.19 | 22.35 | 21.37 | 21.40 | 407,148 | -0.85(-3.82%) |
Apr 12, 2013 | 22.23 | 22.50 | 22.07 | 22.25 | 226,356 | -0.02(-0.08%) |
Apr 11, 2013 | 22.02 | 22.27 | 21.91 | 22.27 | 415,343 | +0.37(+1.68%) |
Apr 10, 2013 | 21.23 | 22.04 | 21.21 | 21.90 | 444,702 | +0.84(+4.01%) |
Apr 09, 2013 | 20.46 | 21.40 | 20.40 | 21.05 | 383,164 | +0.61(+3.01%) |
Apr 08, 2013 | 19.74 | 20.47 | 19.67 | 20.44 | 361,174 | +0.77(+3.91%) |
Apr 05, 2013 | 19.36 | 19.68 | 19.24 | 19.67 | 159,117 | +0.03(+0.15%) |
Apr 04, 2013 | 19.60 | 19.77 | 19.49 | 19.64 | 338,570 | +0.07(+0.38%) |
Apr 03, 2013 | 19.82 | 20.07 | 19.48 | 19.57 | 570,469 | -1.14(-5.49%) |
Apr 02, 2013 | 20.55 | 20.83 | 20.50 | 20.70 | 547,367 | +0.22(+1.09%) |
Apr 01, 2013 | 20.69 | 20.80 | 20.33 | 20.48 | 242,940 | -0.24(-1.16%) |
Mar 28, 2013 | 20.44 | 20.79 | 20.43 | 20.72 | 206,761 | +0.33(+1.61%) |
Mar 27, 2013 | 20.03 | 20.41 | 20.03 | 20.39 | 370,859 | +0.26(+1.28%) |
Mar 26, 2013 | 20.20 | 20.46 | 20.01 | 20.13 | 599,177 | +0.10(+0.52%) |
Mar 25, 2013 | 19.96 | 20.16 | 19.96 | 20.03 | 186,016 | +0.16(+0.78%) |
Mar 22, 2013 | 19.85 | 19.97 | 19.72 | 19.88 | 279,196 | -0.03(-0.14%) |
Mar 21, 2013 | 19.92 | 20.09 | 19.78 | 19.90 | 169,032 | -0.03(-0.17%) |
Mar 20, 2013 | 20.02 | 20.26 | 19.85 | 19.94 | 285,958 | -0.04(-0.20%) |
Mar 19, 2013 | 20.01 | 20.18 | 19.85 | 19.98 | 236,917 | +0.02(+0.11%) |
Mar 18, 2013 | 19.68 | 20.10 | 19.68 | 19.96 | 290,529 | +0.05(+0.26%) |
Mar 15, 2013 | 19.92 | 20.01 | 19.70 | 19.90 | 275,081 | -0.03(-0.14%) |
Mar 14, 2013 | 20.00 | 20.10 | 19.88 | 19.93 | 366,908 | -0.04(-0.20%) |
Mar 13, 2013 | 19.84 | 20.26 | 19.72 | 19.97 | 288,558 | +0.10(+0.52%) |
Mar 12, 2013 | 19.98 | 19.98 | 19.67 | 19.87 | 82,622 | -0.17(-0.85%) |
Mar 11, 2013 | 20.25 | 20.36 | 19.96 | 20.04 | 1,444,167 | -0.23(-1.13%) |
Mar 08, 2013 | 20.30 | 20.30 | 19.95 | 20.27 | 155,418 | +0.13(+0.65%) |
Mar 07, 2013 | 19.83 | 20.15 | 19.83 | 20.14 | 251,812 | +0.34(+1.73%) |
Mar 06, 2013 | 19.63 | 19.84 | 19.58 | 19.80 | 178,151 | +0.27(+1.40%) |
Mar 05, 2013 | 19.12 | 19.54 | 19.02 | 19.52 | 180,308 | +0.50(+2.64%) |
Mar 04, 2013 | 18.97 | 19.13 | 18.68 | 19.02 | 259,402 | +0.02(+0.09%) |
Mar 01, 2013 | 18.73 | 19.04 | 18.52 | 19.00 | 233,123 | +0.17(+0.91%) |
Feb 28, 2013 | 18.84 | 18.98 | 18.64 | 18.83 | 215,166 | -0.01(-0.03%) |
Feb 27, 2013 | 18.29 | 18.86 | 18.24 | 18.84 | 237,402 | +0.53(+2.87%) |
Feb 26, 2013 | 18.25 | 18.37 | 18.17 | 18.31 | 101,755 | +0.15(+0.82%) |
Feb 25, 2013 | 18.56 | 18.70 | 18.16 | 18.16 | 155,621 | -0.29(-1.58%) |
Feb 22, 2013 | 18.21 | 18.46 | 18.12 | 18.45 | 295,946 | +0.32(+1.76%) |
Feb 21, 2013 | 18.66 | 18.66 | 18.11 | 18.13 | 256,536 | -0.57(-3.02%) |
Feb 20, 2013 | 18.97 | 19.13 | 18.70 | 18.70 | 165,839 | -0.32(-1.68%) |
Feb 19, 2013 | 18.83 | 19.10 | 18.83 | 19.02 | 313,154 | +0.22(+1.15%) |
Feb 15, 2013 | 19.38 | 19.38 | 18.74 | 18.80 | 265,420 | -0.49(-2.52%) |
Feb 14, 2013 | 19.13 | 19.30 | 19.04 | 19.29 | 213,629 | +0.15(+0.78%) |
Feb 13, 2013 | 19.01 | 19.14 | 18.89 | 19.14 | 146,474 | +0.21(+1.09%) |
Feb 12, 2013 | 18.88 | 19.04 | 18.85 | 18.93 | 170,020 | +0.09(+0.45%) |
Feb 11, 2013 | 18.85 | 18.92 | 18.78 | 18.85 | 152,921 | +0.03(+0.18%) |
Feb 08, 2013 | 18.85 | 18.99 | 18.72 | 18.81 | 251,411 | +0.02(+0.12%) |
Feb 07, 2013 | 19.06 | 19.16 | 18.72 | 18.79 | 274,666 | -0.19(-1.02%) |
Feb 06, 2013 | 19.07 | 19.24 | 18.72 | 18.98 | 227,561 | +0.14(+0.76%) |
Feb 04, 2013 | 18.99 | 19.02 | 18.69 | 18.84 | 266,260 | -0.26(-1.35%) |
Feb 01, 2013 | 18.86 | 19.25 | 18.86 | 19.10 | 276,459 | +0.31(+1.67%) |
Jan 31, 2013 | 18.68 | 19.03 | 18.68 | 18.78 | 305,844 | +0.11(+0.58%) |
Jan 30, 2013 | 19.07 | 19.17 | 18.61 | 18.68 | 267,234 | -0.36(-1.89%) |
Jan 29, 2013 | 18.94 | 19.10 | 18.87 | 19.04 | 295,699 | +0.11(+0.60%) |
Jan 28, 2013 | 18.87 | 18.94 | 18.80 | 18.92 | 218,003 | +0.09(+0.49%) |
Jan 25, 2013 | 18.93 | 19.02 | 18.62 | 18.83 | 345,211 | -0.03(-0.15%) |
Jan 24, 2013 | 18.69 | 19.16 | 18.31 | 18.86 | 594,527 | +0.42(+2.29%) |
Jan 23, 2013 | 18.40 | 18.47 | 18.25 | 18.44 | 246,283 | +0.08(+0.44%) |
Jan 22, 2013 | 18.05 | 18.39 | 18.05 | 18.36 | 124,601 | +0.29(+1.61%) |
Jan 18, 2013 | 17.72 | 18.08 | 17.58 | 18.07 | 187,334 | +0.35(+1.97%) |
Jan 17, 2013 | 17.83 | 17.94 | 17.66 | 17.72 | 179,420 | -0.07(-0.42%) |
Jan 16, 2013 | 17.77 | 17.92 | 17.73 | 17.79 | 150,291 | +0.00(+0.00%) |
Jan 15, 2013 | 17.43 | 17.84 | 17.36 | 17.79 | 271,459 | +0.34(+1.96%) |
Jan 14, 2013 | 17.31 | 17.56 | 17.23 | 17.45 | 343,729 | +0.14(+0.83%) |
Jan 11, 2013 | 17.04 | 17.32 | 16.84 | 17.31 | 379,645 | +0.30(+1.75%) |
Jan 10, 2013 | 16.97 | 17.12 | 16.78 | 17.01 | 273,052 | +0.08(+0.47%) |
Jan 09, 2013 | 16.95 | 17.13 | 16.67 | 16.93 | 386,570 | -0.01(-0.07%) |
Jan 08, 2013 | 17.53 | 17.71 | 16.84 | 16.94 | 512,563 | -0.58(-3.29%) |
Jan 07, 2013 | 17.39 | 17.62 | 17.14 | 17.52 | 488,187 | +0.10(+0.59%) |
Jan 04, 2013 | 17.45 | 17.56 | 17.37 | 17.41 | 298,049 | +0.04(+0.23%) |
Jan 03, 2013 | 17.45 | 17.45 | 17.26 | 17.37 | 203,892 | -0.05(-0.26%) |
Jan 02, 2013 | 17.60 | 17.63 | 17.39 | 17.42 | 327,739 | +0.02(+0.10%) |
Dec 31, 2012 | 17.20 | 17.52 | 17.09 | 17.40 | 222,280 | +0.17(+0.96%) |
Dec 28, 2012 | 17.27 | 17.32 | 17.08 | 17.24 | 238,001 | -0.20(-1.15%) |
Dec 27, 2012 | 17.24 | 17.46 | 17.01 | 17.44 | 248,802 | +0.16(+0.93%) |
Dec 26, 2012 | 17.24 | 17.39 | 17.11 | 17.28 | 115,916 | +0.02(+0.10%) |
Dec 24, 2012 | 17.29 | 17.43 | 17.01 | 17.26 | 47,812 | -0.07(-0.40%) |
Dec 21, 2012 | 17.76 | 17.76 | 17.08 | 17.33 | 440,766 | +0.10(+0.56%) |
Dec 20, 2012 | 17.44 | 17.47 | 17.09 | 17.23 | 310,410 | -0.18(-1.02%) |
Dec 19, 2012 | 17.53 | 17.61 | 17.23 | 17.41 | 182,339 | -0.11(-0.65%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.24 | 17.52 | 239,411 | +0.27(+1.59%) |
Dec 17, 2012 | 16.92 | 17.28 | 16.88 | 17.25 | 233,195 | +0.35(+2.10%) |
Dec 14, 2012 | 16.72 | 17.07 | 16.64 | 16.89 | 239,731 | +0.10(+0.58%) |
Dec 13, 2012 | 16.59 | 16.83 | 16.59 | 16.80 | 239,633 | +0.17(+1.00%) |
Dec 12, 2012 | 16.71 | 16.78 | 16.57 | 16.63 | 143,606 | +0.01(+0.03%) |
Dec 11, 2012 | 16.59 | 16.73 | 16.51 | 16.63 | 259,288 | +0.10(+0.59%) |
Dec 10, 2012 | 16.48 | 16.67 | 16.39 | 16.53 | 229,073 | +0.09(+0.56%) |
Dec 07, 2012 | 16.49 | 16.77 | 16.32 | 16.44 | 138,968 | -0.02(-0.14%) |
Dec 06, 2012 | 16.35 | 16.55 | 16.33 | 16.46 | 125,173 | +0.06(+0.38%) |
Dec 05, 2012 | 16.33 | 16.64 | 16.24 | 16.40 | 194,075 | +0.09(+0.56%) |
Dec 04, 2012 | 16.42 | 16.60 | 16.29 | 16.31 | 202,667 | -0.02(-0.11%) |
Nov 30, 2012 | 16.26 | 16.51 | 16.16 | 16.32 | 318,632 | +0.05(+0.28%) |
Nov 29, 2012 | 16.29 | 16.56 | 16.17 | 16.28 | 199,510 | +0.06(+0.35%) |
Nov 28, 2012 | 15.80 | 16.25 | 15.62 | 16.22 | 283,275 | +0.33(+2.09%) |
Nov 27, 2012 | 15.84 | 15.93 | 15.66 | 15.89 | 213,611 | +0.02(+0.10%) |
Nov 26, 2012 | 15.73 | 15.87 | 15.66 | 15.87 | 133,354 | +0.09(+0.55%) |
Nov 23, 2012 | 15.66 | 15.79 | 15.51 | 15.79 | 114,806 | +0.22(+1.38%) |
Nov 21, 2012 | 15.77 | 15.86 | 15.56 | 15.57 | 145,693 | -0.19(-1.23%) |
Nov 20, 2012 | 15.69 | 15.78 | 15.53 | 15.77 | 425,168 | +0.03(+0.21%) |
Nov 19, 2012 | 15.39 | 15.77 | 15.35 | 15.73 | 240,660 | +0.47(+3.07%) |
Nov 16, 2012 | 15.32 | 15.52 | 15.01 | 15.26 | 373,111 | -0.09(-0.60%) |
Nov 15, 2012 | 14.97 | 15.40 | 14.95 | 15.36 | 611,811 | +0.32(+2.15%) |
Nov 14, 2012 | 15.15 | 15.17 | 14.90 | 15.03 | 463,249 | -0.11(-0.75%) |
Nov 13, 2012 | 15.09 | 15.36 | 15.08 | 15.15 | 354,363 | -0.07(-0.46%) |
Nov 12, 2012 | 15.10 | 15.35 | 15.06 | 15.22 | 392,969 | +0.19(+1.25%) |
Nov 09, 2012 | 14.71 | 15.32 | 14.69 | 15.03 | 840,606 | +0.24(+1.60%) |
Nov 08, 2012 | 14.63 | 15.03 | 14.60 | 14.79 | 405,586 | +0.23(+1.59%) |
Nov 07, 2012 | 14.69 | 14.86 | 14.46 | 14.56 | 185,356 | -0.25(-1.71%) |
Nov 06, 2012 | 15.22 | 15.22 | 14.67 | 14.81 | 266,263 | -0.10(-0.65%) |
Nov 05, 2012 | 15.32 | 15.37 | 14.80 | 14.91 | 379,854 | -0.36(-2.36%) |
Nov 02, 2012 | 15.34 | 15.67 | 15.15 | 15.27 | 237,673 | +0.04(+0.28%) |