Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 30.47 | 30.75 | 29.86 | 30.66 | 0 | +0.20(+0.65%) |
Oct 30, 2013 | 30.97 | 31.19 | 29.98 | 30.46 | 168,794 | -0.48(-1.56%) |
Oct 29, 2013 | 31.03 | 31.18 | 30.55 | 30.95 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 32.14 | 32.15 | 30.55 | 30.99 | 0 | -0.42(-1.33%) |
Oct 25, 2013 | 30.85 | 32.78 | 30.62 | 31.41 | 0 | +2.34(+8.07%) |
Oct 24, 2013 | 29.42 | 29.61 | 28.81 | 29.07 | 249,954 | -0.20(-0.68%) |
Oct 23, 2013 | 29.19 | 29.65 | 28.96 | 29.27 | 0 | -0.16(-0.55%) |
Oct 22, 2013 | 30.09 | 30.37 | 29.36 | 29.43 | 100,793 | -0.47(-1.59%) |
Oct 21, 2013 | 29.67 | 30.23 | 29.67 | 29.90 | 180,693 | +0.26(+0.86%) |
Oct 18, 2013 | 29.65 | 29.90 | 29.28 | 29.65 | 144,968 | +0.27(+0.90%) |
Oct 17, 2013 | 29.24 | 29.51 | 28.89 | 29.38 | 171,094 | -0.09(-0.32%) |
Oct 16, 2013 | 29.09 | 29.73 | 29.09 | 29.48 | 178,504 | +0.53(+1.84%) |
Oct 15, 2013 | 29.64 | 29.65 | 28.79 | 28.94 | 94,566 | -0.80(-2.68%) |
Oct 14, 2013 | 29.30 | 29.84 | 29.22 | 29.74 | 118,068 | +0.16(+0.55%) |
Oct 11, 2013 | 29.57 | 29.68 | 29.08 | 29.58 | 0 | -0.16(-0.54%) |
Oct 10, 2013 | 28.82 | 29.76 | 28.82 | 29.74 | 288,907 | +1.14(+3.98%) |
Oct 09, 2013 | 28.28 | 28.85 | 28.17 | 28.60 | 311,165 | +0.48(+1.72%) |
Oct 08, 2013 | 28.77 | 29.21 | 28.10 | 28.12 | 272,058 | -0.64(-2.21%) |
Oct 07, 2013 | 29.04 | 29.32 | 28.70 | 28.75 | 0 | -0.57(-1.94%) |
Oct 04, 2013 | 28.73 | 29.44 | 27.77 | 29.32 | 0 | +0.53(+1.85%) |
Oct 03, 2013 | 29.16 | 29.22 | 28.65 | 28.79 | 0 | -0.48(-1.65%) |
Oct 02, 2013 | 29.43 | 29.52 | 28.79 | 29.28 | 212,634 | -0.32(-1.09%) |
Oct 01, 2013 | 29.51 | 29.69 | 29.19 | 29.60 | 129,532 | +0.46(+1.56%) |
Sep 27, 2013 | 29.06 | 29.38 | 28.93 | 29.14 | 0 | -0.12(-0.42%) |
Sep 26, 2013 | 29.42 | 29.59 | 28.84 | 29.27 | 196,280 | +0.02(+0.06%) |
Sep 25, 2013 | 29.37 | 29.40 | 29.14 | 29.25 | 89,560 | -0.18(-0.61%) |
Sep 24, 2013 | 29.62 | 29.75 | 29.19 | 29.43 | 107,573 | -0.24(-0.80%) |
Sep 23, 2013 | 29.85 | 29.90 | 29.42 | 29.67 | 136,623 | -0.21(-0.70%) |
Sep 20, 2013 | 29.99 | 30.25 | 29.58 | 29.87 | 0 | -0.05(-0.17%) |
Sep 19, 2013 | 29.34 | 29.98 | 29.24 | 29.93 | 139,168 | +0.71(+2.42%) |
Sep 18, 2013 | 29.43 | 29.76 | 29.06 | 29.22 | 0 | -0.11(-0.39%) |
Sep 17, 2013 | 29.94 | 30.28 | 29.08 | 29.33 | 0 | -0.61(-2.03%) |
Sep 16, 2013 | 30.19 | 30.26 | 29.89 | 29.94 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 30.04 | 30.21 | 29.31 | 29.93 | 0 | +0.04(+0.13%) |
Sep 12, 2013 | 30.33 | 30.49 | 29.82 | 29.89 | 0 | -0.41(-1.35%) |
Sep 11, 2013 | 30.07 | 30.36 | 29.91 | 30.30 | 0 | +0.07(+0.22%) |
Sep 10, 2013 | 30.06 | 30.32 | 29.42 | 30.23 | 177,279 | +0.22(+0.73%) |
Sep 09, 2013 | 29.16 | 30.11 | 28.78 | 30.02 | 0 | +1.05(+3.64%) |
Sep 06, 2013 | 29.16 | 29.30 | 28.11 | 28.96 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 28.76 | 29.19 | 28.55 | 28.96 | 0 | +0.16(+0.56%) |
Sep 04, 2013 | 28.95 | 29.32 | 28.70 | 28.80 | 0 | -0.05(-0.16%) |
Sep 03, 2013 | 28.48 | 29.08 | 27.73 | 28.85 | 0 | +0.57(+2.01%) |
Aug 30, 2013 | 28.26 | 28.46 | 28.09 | 28.28 | 0 | -0.06(-0.20%) |
Aug 29, 2013 | 27.80 | 28.70 | 27.75 | 28.34 | 73,710 | +0.52(+1.88%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.45 | 27.81 | 0 | -0.02(-0.07%) |
Aug 27, 2013 | 28.09 | 28.20 | 27.52 | 27.83 | 84,826 | -0.59(-2.07%) |
Aug 26, 2013 | 28.71 | 28.91 | 28.20 | 28.42 | 0 | -0.28(-0.99%) |
Aug 23, 2013 | 28.49 | 28.91 | 28.31 | 28.71 | 0 | +0.23(+0.80%) |
Aug 22, 2013 | 28.20 | 28.55 | 27.88 | 28.48 | 49,361 | +0.29(+1.04%) |
Aug 21, 2013 | 28.18 | 28.51 | 27.94 | 28.18 | 81,812 | -0.14(-0.50%) |
Aug 20, 2013 | 27.87 | 28.53 | 27.87 | 28.33 | 47,184 | +0.45(+1.60%) |
Aug 19, 2013 | 27.91 | 28.15 | 27.74 | 27.88 | 66,886 | -0.18(-0.64%) |
Aug 16, 2013 | 27.99 | 28.33 | 27.95 | 28.06 | 0 | -0.12(-0.44%) |
Aug 15, 2013 | 27.98 | 28.28 | 27.78 | 28.18 | 120,652 | -0.12(-0.44%) |
Aug 14, 2013 | 28.85 | 28.91 | 28.18 | 28.31 | 61,866 | -0.04(-0.13%) |
Aug 13, 2013 | 28.74 | 28.74 | 28.08 | 28.35 | 43,161 | -0.01(-0.03%) |
Aug 12, 2013 | 27.96 | 28.74 | 27.86 | 28.36 | 58,398 | +0.15(+0.54%) |
Aug 09, 2013 | 28.58 | 28.83 | 28.00 | 28.20 | 63,449 | -0.37(-1.30%) |
Aug 08, 2013 | 28.07 | 28.73 | 27.77 | 28.57 | 107,355 | +0.73(+2.63%) |
Aug 07, 2013 | 28.40 | 28.58 | 27.50 | 27.84 | 227,940 | -0.66(-2.33%) |
Aug 06, 2013 | 28.71 | 28.89 | 27.93 | 28.51 | 125,866 | -0.28(-0.96%) |
Aug 05, 2013 | 28.20 | 28.81 | 28.09 | 28.78 | 126,231 | +0.46(+1.61%) |
Aug 02, 2013 | 28.18 | 28.55 | 28.06 | 28.33 | 314,049 | +0.04(+0.13%) |
Aug 01, 2013 | 28.29 | 28.51 | 27.65 | 28.29 | 217,789 | +0.08(+0.27%) |
Jul 31, 2013 | 28.17 | 28.30 | 27.61 | 28.21 | 0 | +0.07(+0.24%) |
Jul 30, 2013 | 28.41 | 28.85 | 27.75 | 28.15 | 0 | -0.22(-0.77%) |
Jul 29, 2013 | 28.31 | 28.72 | 28.12 | 28.36 | 0 | -0.12(-0.43%) |
Jul 26, 2013 | 28.48 | 30.13 | 27.78 | 28.49 | 0 | +1.60(+5.97%) |
Jul 25, 2013 | 27.29 | 27.29 | 26.27 | 26.88 | 457,246 | -0.31(-1.15%) |
Jul 24, 2013 | 27.06 | 27.44 | 26.89 | 27.20 | 0 | +0.41(+1.52%) |
Jul 23, 2013 | 27.22 | 27.60 | 26.61 | 26.79 | 0 | -0.38(-1.40%) |
Jul 22, 2013 | 27.25 | 27.32 | 26.57 | 27.17 | 0 | +0.18(+0.67%) |
Jul 19, 2013 | 26.91 | 27.36 | 26.78 | 26.99 | 0 | -0.08(-0.28%) |
Jul 18, 2013 | 27.25 | 27.61 | 26.70 | 27.06 | 0 | -0.08(-0.28%) |
Jul 17, 2013 | 27.31 | 28.14 | 27.03 | 27.14 | 110,015 | +0.07(+0.25%) |
Jul 16, 2013 | 26.69 | 27.24 | 26.10 | 27.07 | 0 | +0.40(+1.49%) |
Jul 15, 2013 | 26.64 | 26.97 | 26.58 | 26.68 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 26.46 | 26.88 | 26.39 | 26.69 | 0 | +0.14(+0.54%) |
Jul 11, 2013 | 26.49 | 26.67 | 26.13 | 26.55 | 0 | +0.54(+2.08%) |
Jul 10, 2013 | 26.31 | 26.46 | 25.57 | 26.01 | 0 | -0.27(-1.01%) |
Jul 09, 2013 | 25.54 | 26.83 | 25.48 | 26.28 | 0 | +0.80(+3.13%) |
Jul 08, 2013 | 24.38 | 25.58 | 24.17 | 25.48 | 473,492 | +1.20(+4.93%) |
Jul 05, 2013 | 24.31 | 24.44 | 23.69 | 24.28 | 0 | +0.33(+1.39%) |
Jul 03, 2013 | 23.68 | 24.12 | 23.64 | 23.95 | 0 | +0.23(+0.96%) |
Jul 02, 2013 | 23.68 | 24.07 | 23.59 | 23.72 | 0 | -0.03(-0.14%) |
Jul 01, 2013 | 23.34 | 24.01 | 23.25 | 23.76 | 0 | +0.54(+2.31%) |
Jun 28, 2013 | 23.14 | 23.34 | 23.00 | 23.22 | 283,896 | +0.11(+0.49%) |
Jun 26, 2013 | 23.19 | 23.27 | 22.79 | 23.11 | 0 | +0.05(+0.21%) |
Jun 25, 2013 | 23.05 | 23.16 | 22.79 | 23.06 | 0 | +0.27(+1.17%) |
Jun 24, 2013 | 23.12 | 23.28 | 22.52 | 22.79 | 0 | -0.59(-2.52%) |
Jun 21, 2013 | 23.80 | 24.32 | 22.93 | 23.38 | 438,216 | -0.30(-1.28%) |
Jun 20, 2013 | 24.03 | 24.03 | 23.42 | 23.68 | 0 | -0.72(-2.96%) |
Jun 19, 2013 | 24.75 | 25.02 | 24.28 | 24.41 | 0 | -0.41(-1.65%) |
Jun 18, 2013 | 24.71 | 24.99 | 24.69 | 24.81 | 0 | +0.17(+0.69%) |
Jun 17, 2013 | 24.51 | 24.67 | 24.33 | 24.64 | 0 | +0.28(+1.13%) |
Jun 14, 2013 | 24.68 | 25.11 | 24.19 | 24.37 | 0 | -0.37(-1.50%) |
Jun 13, 2013 | 24.14 | 24.85 | 23.82 | 24.74 | 281,705 | +0.83(+3.45%) |
Jun 12, 2013 | 24.40 | 24.58 | 23.61 | 23.91 | 91,853 | -0.28(-1.18%) |
Jun 11, 2013 | 24.24 | 24.55 | 23.98 | 24.20 | 0 | -0.31(-1.28%) |
Jun 10, 2013 | 24.46 | 24.58 | 24.07 | 24.51 | 0 | +0.05(+0.19%) |
Jun 07, 2013 | 25.12 | 25.19 | 24.40 | 24.46 | 0 | -0.48(-1.94%) |
Jun 06, 2013 | 24.31 | 24.98 | 24.09 | 24.95 | 293,903 | +0.72(+2.98%) |
Jun 05, 2013 | 24.19 | 24.62 | 23.75 | 24.23 | 0 | -0.04(-0.16%) |
Jun 04, 2013 | 23.87 | 24.58 | 23.74 | 24.26 | 0 | +0.26(+1.07%) |
Jun 03, 2013 | 24.17 | 24.29 | 23.56 | 24.01 | 427,320 | -0.15(-0.63%) |
May 31, 2013 | 24.09 | 24.36 | 23.93 | 24.16 | 185,179 | -0.09(-0.35%) |
May 30, 2013 | 23.58 | 24.41 | 23.58 | 24.24 | 233,897 | +0.58(+2.45%) |
May 29, 2013 | 23.55 | 23.88 | 23.37 | 23.67 | 196,208 | +0.03(+0.12%) |
May 28, 2013 | 23.61 | 23.91 | 23.40 | 23.64 | 263,095 | +0.33(+1.43%) |
May 24, 2013 | 23.17 | 23.46 | 22.58 | 23.31 | 0 | +0.06(+0.24%) |
May 23, 2013 | 23.35 | 23.62 | 22.52 | 23.25 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.06 | 24.64 | 23.16 | 23.48 | 0 | -0.52(-2.18%) |
May 21, 2013 | 24.03 | 24.31 | 23.93 | 24.00 | 0 | -0.09(-0.39%) |
May 20, 2013 | 24.11 | 24.48 | 23.93 | 24.09 | 0 | -0.01(-0.04%) |
May 17, 2013 | 23.42 | 24.14 | 23.39 | 24.10 | 0 | +0.84(+3.63%) |
May 16, 2013 | 23.12 | 23.60 | 23.06 | 23.26 | 250,128 | +0.14(+0.62%) |
May 15, 2013 | 22.83 | 23.58 | 22.83 | 23.12 | 0 | +0.55(+2.44%) |
May 13, 2013 | 22.27 | 22.97 | 22.27 | 22.56 | 0 | +0.22(+0.98%) |
May 10, 2013 | 21.92 | 22.55 | 21.65 | 22.35 | 0 | +0.40(+1.82%) |
May 09, 2013 | 22.00 | 22.30 | 21.63 | 21.95 | 0 | -0.15(-0.69%) |
May 08, 2013 | 21.83 | 22.19 | 21.69 | 22.10 | 0 | +0.20(+0.91%) |
May 07, 2013 | 21.45 | 22.07 | 21.45 | 21.90 | 0 | +0.40(+1.85%) |
May 06, 2013 | 21.02 | 21.94 | 21.02 | 21.50 | 0 | +0.46(+2.17%) |
May 03, 2013 | 20.93 | 21.06 | 20.48 | 21.05 | 0 | +0.35(+1.70%) |
May 02, 2013 | 20.72 | 20.96 | 20.55 | 20.69 | 0 | +0.01(+0.05%) |
May 01, 2013 | 21.43 | 21.52 | 20.67 | 20.69 | 509,725 | -0.75(-3.50%) |
Apr 30, 2013 | 21.92 | 21.94 | 21.16 | 21.43 | 0 | -0.58(-2.63%) |
Apr 29, 2013 | 20.78 | 22.21 | 20.78 | 22.01 | 700,847 | +1.44(+7.01%) |
Apr 26, 2013 | 20.68 | 20.86 | 16.95 | 20.57 | 2,209,801 | +3.62(+21.33%) |
Apr 25, 2013 | 16.36 | 17.29 | 16.36 | 16.95 | 493,800 | +0.58(+3.54%) |
Apr 24, 2013 | 16.39 | 16.79 | 16.31 | 16.38 | 412,063 | -0.28(-1.71%) |
Apr 23, 2013 | 16.22 | 16.79 | 16.19 | 16.66 | 238,220 | +0.52(+3.24%) |
Apr 22, 2013 | 16.38 | 16.42 | 15.96 | 16.14 | 215,274 | -0.16(-0.99%) |
Apr 19, 2013 | 16.22 | 16.50 | 16.08 | 16.30 | 247,242 | +0.10(+0.65%) |
Apr 18, 2013 | 16.48 | 16.65 | 15.89 | 16.19 | 520,037 | -0.21(-1.27%) |
Apr 17, 2013 | 16.53 | 16.71 | 16.31 | 16.40 | 344,718 | -0.19(-1.14%) |
Apr 16, 2013 | 16.48 | 16.66 | 16.14 | 16.59 | 335,114 | +0.22(+1.33%) |
Apr 15, 2013 | 16.83 | 16.98 | 16.24 | 16.38 | 377,978 | -0.50(-2.98%) |
Apr 12, 2013 | 16.98 | 17.15 | 16.73 | 16.88 | 187,541 | -0.21(-1.22%) |
Apr 11, 2013 | 17.09 | 17.30 | 16.94 | 17.09 | 277,909 | +0.00(+0.00%) |
Apr 10, 2013 | 17.13 | 17.30 | 17.02 | 17.09 | 395,365 | +0.02(+0.11%) |
Apr 09, 2013 | 17.13 | 17.27 | 17.00 | 17.07 | 198,497 | -0.02(-0.11%) |
Apr 08, 2013 | 17.32 | 17.44 | 16.91 | 17.09 | 302,586 | -0.27(-1.53%) |
Apr 05, 2013 | 16.96 | 17.37 | 16.85 | 17.35 | 331,125 | +0.08(+0.44%) |
Apr 04, 2013 | 17.37 | 17.43 | 17.07 | 17.28 | 234,166 | -0.07(-0.38%) |
Apr 03, 2013 | 17.52 | 17.67 | 17.11 | 17.34 | 241,021 | -0.18(-1.03%) |
Apr 02, 2013 | 17.69 | 17.87 | 17.44 | 17.52 | 373,438 | -0.04(-0.22%) |
Apr 01, 2013 | 18.20 | 18.34 | 17.46 | 17.56 | 477,060 | -0.68(-3.75%) |
Mar 28, 2013 | 18.18 | 18.60 | 18.18 | 18.25 | 583,203 | +0.09(+0.52%) |
Mar 27, 2013 | 19.18 | 19.20 | 17.62 | 18.15 | 3,736,720 | -2.03(-10.07%) |
Mar 26, 2013 | 16.98 | 20.64 | 16.69 | 20.18 | 2,120,009 | +3.30(+19.57%) |
Mar 25, 2013 | 16.95 | 17.10 | 16.84 | 16.88 | 358,812 | -0.07(-0.39%) |
Mar 22, 2013 | 17.02 | 17.35 | 16.91 | 16.94 | 292,472 | -0.07(-0.39%) |
Mar 21, 2013 | 17.58 | 17.74 | 16.98 | 17.01 | 535,328 | -0.69(-3.91%) |
Mar 20, 2013 | 16.96 | 17.76 | 16.79 | 17.70 | 706,878 | +0.78(+4.60%) |
Mar 19, 2013 | 17.15 | 17.27 | 16.71 | 16.93 | 298,631 | -0.15(-0.89%) |
Mar 18, 2013 | 16.78 | 17.11 | 16.78 | 17.08 | 235,282 | +0.09(+0.50%) |
Mar 15, 2013 | 17.06 | 17.09 | 16.82 | 16.99 | 352,489 | -0.09(-0.50%) |
Mar 14, 2013 | 17.14 | 17.32 | 16.98 | 17.08 | 297,846 | -0.00(-0.03%) |
Mar 13, 2013 | 17.15 | 17.32 | 16.97 | 17.08 | 324,806 | -0.11(-0.64%) |
Mar 12, 2013 | 17.11 | 17.32 | 17.05 | 17.19 | 277,370 | +0.09(+0.50%) |
Mar 11, 2013 | 17.05 | 17.32 | 16.88 | 17.11 | 442,855 | +0.09(+0.50%) |
Mar 08, 2013 | 17.06 | 17.07 | 16.72 | 17.02 | 579,304 | +0.11(+0.67%) |
Mar 07, 2013 | 17.14 | 17.28 | 16.71 | 16.91 | 655,910 | +0.04(+0.23%) |
Mar 06, 2013 | 17.63 | 17.63 | 16.81 | 16.87 | 1,160,458 | -0.76(-4.31%) |
Mar 05, 2013 | 17.50 | 18.16 | 17.46 | 17.63 | 380,527 | +0.17(+0.98%) |
Mar 04, 2013 | 17.52 | 17.57 | 17.05 | 17.46 | 516,810 | -0.14(-0.81%) |
Mar 01, 2013 | 16.96 | 17.72 | 16.96 | 17.60 | 565,979 | +0.65(+3.81%) |
Feb 28, 2013 | 16.82 | 17.04 | 16.76 | 16.95 | 356,733 | +0.13(+0.79%) |
Feb 27, 2013 | 16.61 | 17.03 | 16.61 | 16.82 | 495,181 | +0.16(+0.97%) |
Feb 26, 2013 | 16.44 | 16.76 | 16.36 | 16.66 | 570,465 | +0.44(+2.69%) |
Feb 22, 2013 | 16.36 | 16.37 | 16.09 | 16.22 | 823,187 | +0.20(+1.24%) |
Feb 21, 2013 | 16.09 | 16.15 | 15.89 | 16.02 | 688,278 | -0.09(-0.59%) |
Feb 20, 2013 | 15.86 | 16.21 | 15.81 | 16.12 | 726,040 | +0.22(+1.37%) |
Feb 19, 2013 | 15.92 | 16.00 | 15.30 | 15.90 | 1,064,659 | +0.10(+0.60%) |
Feb 15, 2013 | 17.09 | 17.25 | 15.67 | 15.81 | 7,404,251 | -6.65(-29.63%) |
Feb 14, 2013 | 20.89 | 23.06 | 20.89 | 22.46 | 545,879 | +0.66(+3.00%) |
Feb 13, 2013 | 22.01 | 22.07 | 21.31 | 21.81 | 388,926 | -0.13(-0.61%) |
Feb 12, 2013 | 22.14 | 22.14 | 21.68 | 21.94 | 84,742 | -0.20(-0.90%) |
Feb 11, 2013 | 21.98 | 22.19 | 21.94 | 22.14 | 80,776 | +0.18(+0.82%) |
Feb 08, 2013 | 21.83 | 22.37 | 21.83 | 21.96 | 79,715 | +0.15(+0.70%) |
Feb 07, 2013 | 22.15 | 22.15 | 21.60 | 21.81 | 95,468 | -0.42(-1.88%) |
Feb 06, 2013 | 21.47 | 22.30 | 21.37 | 22.22 | 137,457 | +0.62(+2.86%) |
Feb 04, 2013 | 21.53 | 21.78 | 21.43 | 21.61 | 119,991 | -0.06(-0.26%) |
Feb 01, 2013 | 21.60 | 22.00 | 21.41 | 21.66 | 268,026 | +0.11(+0.53%) |
Jan 31, 2013 | 21.50 | 22.28 | 21.39 | 21.55 | 179,619 | +0.12(+0.58%) |
Jan 30, 2013 | 21.74 | 21.85 | 21.16 | 21.43 | 161,593 | -0.32(-1.48%) |
Jan 29, 2013 | 22.15 | 22.18 | 21.50 | 21.75 | 191,620 | -0.50(-2.26%) |
Jan 28, 2013 | 22.25 | 22.35 | 22.03 | 22.25 | 88,609 | -0.03(-0.13%) |
Jan 25, 2013 | 22.78 | 23.27 | 22.20 | 22.28 | 151,426 | -0.46(-2.00%) |
Jan 24, 2013 | 22.20 | 22.84 | 22.18 | 22.74 | 229,651 | +0.59(+2.66%) |
Jan 23, 2013 | 22.45 | 22.61 | 22.03 | 22.15 | 83,070 | -0.27(-1.19%) |
Jan 22, 2013 | 22.40 | 22.47 | 22.22 | 22.41 | 256,731 | -0.01(-0.04%) |
Jan 18, 2013 | 22.25 | 22.61 | 22.25 | 22.42 | 167,755 | +0.11(+0.51%) |
Jan 17, 2013 | 22.53 | 22.53 | 22.21 | 22.31 | 250,016 | -0.10(-0.47%) |
Jan 16, 2013 | 22.65 | 22.87 | 22.37 | 22.41 | 123,597 | -0.29(-1.30%) |
Jan 15, 2013 | 22.27 | 22.85 | 22.18 | 22.71 | 224,259 | +0.29(+1.31%) |
Jan 14, 2013 | 22.50 | 22.72 | 22.21 | 22.41 | 111,547 | -0.01(-0.04%) |
Jan 11, 2013 | 22.24 | 22.70 | 22.07 | 22.42 | 144,485 | +0.23(+1.03%) |
Jan 10, 2013 | 22.41 | 22.49 | 21.93 | 22.19 | 289,497 | -0.10(-0.47%) |
Jan 09, 2013 | 21.98 | 22.49 | 21.87 | 22.30 | 205,794 | +0.32(+1.47%) |
Jan 08, 2013 | 22.24 | 22.25 | 21.66 | 21.98 | 111,751 | -0.38(-1.70%) |
Jan 07, 2013 | 21.99 | 22.74 | 21.67 | 22.36 | 239,776 | +0.38(+1.73%) |
Jan 04, 2013 | 21.77 | 22.18 | 21.48 | 21.98 | 179,566 | +0.21(+0.96%) |
Jan 03, 2013 | 22.11 | 22.11 | 21.59 | 21.77 | 211,216 | -0.35(-1.59%) |
Jan 02, 2013 | 21.65 | 22.28 | 21.28 | 22.12 | 486,610 | +0.84(+3.92%) |
Dec 31, 2012 | 20.84 | 21.28 | 20.75 | 21.28 | 159,555 | +0.40(+1.91%) |
Dec 28, 2012 | 20.93 | 21.09 | 20.60 | 20.88 | 173,784 | -0.18(-0.86%) |
Dec 27, 2012 | 20.88 | 21.11 | 20.24 | 21.06 | 209,169 | +0.14(+0.68%) |
Dec 26, 2012 | 21.13 | 21.38 | 20.69 | 20.92 | 200,759 | -0.23(-1.08%) |
Dec 24, 2012 | 21.13 | 21.49 | 20.50 | 21.15 | 75,323 | -0.03(-0.13%) |
Dec 21, 2012 | 20.37 | 21.23 | 19.92 | 21.18 | 584,283 | +0.59(+2.86%) |
Dec 20, 2012 | 20.67 | 20.71 | 20.14 | 20.59 | 430,996 | -0.11(-0.55%) |
Dec 19, 2012 | 21.06 | 21.12 | 20.45 | 20.70 | 188,176 | -0.42(-1.98%) |
Dec 18, 2012 | 20.31 | 22.19 | 19.92 | 21.12 | 2,117,978 | +1.47(+7.49%) |
Dec 17, 2012 | 19.64 | 19.97 | 19.35 | 19.65 | 587,257 | +0.13(+0.68%) |
Dec 14, 2012 | 19.30 | 19.58 | 19.16 | 19.52 | 247,759 | +0.12(+0.64%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.20 | 19.39 | 288,567 | -0.30(-1.54%) |
Dec 12, 2012 | 20.09 | 20.18 | 19.44 | 19.70 | 164,095 | -0.35(-1.75%) |
Dec 11, 2012 | 20.02 | 20.20 | 19.76 | 20.05 | 242,680 | +0.09(+0.48%) |
Dec 10, 2012 | 19.56 | 20.03 | 19.56 | 19.95 | 218,692 | +0.38(+1.94%) |
Dec 07, 2012 | 19.00 | 19.57 | 18.98 | 19.57 | 161,775 | +0.67(+3.57%) |
Dec 06, 2012 | 19.36 | 19.46 | 18.70 | 18.90 | 280,054 | -0.47(-2.45%) |
Dec 05, 2012 | 19.93 | 20.20 | 19.20 | 19.38 | 196,869 | -0.52(-2.62%) |
Dec 04, 2012 | 19.79 | 20.26 | 19.38 | 19.90 | 353,665 | -0.42(-2.06%) |
Nov 30, 2012 | 20.88 | 20.88 | 20.12 | 20.31 | 174,460 | -0.56(-2.68%) |
Nov 29, 2012 | 20.25 | 21.06 | 20.25 | 20.88 | 119,487 | +0.75(+3.73%) |
Nov 28, 2012 | 20.18 | 20.35 | 20.04 | 20.12 | 170,181 | -0.14(-0.70%) |
Nov 27, 2012 | 20.42 | 20.65 | 20.18 | 20.27 | 151,661 | -0.12(-0.61%) |
Nov 26, 2012 | 20.14 | 20.66 | 20.02 | 20.39 | 221,906 | +0.19(+0.94%) |
Nov 23, 2012 | 20.31 | 20.40 | 19.93 | 20.20 | 51,317 | -0.03(-0.14%) |
Nov 21, 2012 | 19.91 | 20.24 | 19.71 | 20.23 | 85,378 | +0.41(+2.06%) |
Nov 20, 2012 | 20.12 | 20.29 | 19.63 | 19.82 | 103,816 | -0.37(-1.83%) |
Nov 19, 2012 | 20.00 | 20.46 | 19.90 | 20.19 | 138,151 | +0.37(+1.87%) |
Nov 16, 2012 | 19.84 | 20.21 | 19.27 | 19.82 | 172,770 | -0.06(-0.29%) |
Nov 15, 2012 | 19.54 | 19.97 | 19.08 | 19.88 | 106,694 | +0.28(+1.45%) |
Nov 14, 2012 | 20.35 | 20.61 | 19.47 | 19.59 | 188,189 | -0.67(-3.33%) |
Nov 13, 2012 | 20.71 | 20.79 | 20.19 | 20.27 | 170,139 | -0.58(-2.78%) |
Nov 12, 2012 | 20.86 | 21.88 | 20.71 | 20.85 | 133,545 | +0.05(+0.23%) |
Nov 09, 2012 | 21.01 | 21.11 | 20.70 | 20.80 | 174,931 | -0.28(-1.31%) |
Nov 08, 2012 | 21.10 | 21.31 | 20.92 | 21.07 | 130,982 | -0.12(-0.55%) |
Nov 07, 2012 | 21.53 | 21.59 | 21.11 | 21.19 | 178,995 | -0.43(-2.00%) |
Nov 06, 2012 | 22.59 | 22.59 | 21.41 | 21.62 | 335,956 | -0.64(-2.86%) |
Nov 05, 2012 | 22.66 | 23.28 | 22.10 | 22.26 | 282,487 | -0.47(-2.05%) |
Nov 02, 2012 | 23.67 | 23.80 | 22.19 | 22.73 | 625,511 | -0.83(-3.51%) |