Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.23 | 26.23 | 25.71 | 25.84 | 0 | -0.19(-0.72%) |
Nov 27, 2013 | 25.32 | 26.05 | 25.18 | 26.03 | 0 | +0.75(+2.95%) |
Nov 26, 2013 | 25.03 | 25.48 | 24.73 | 25.28 | 0 | +0.21(+0.86%) |
Nov 25, 2013 | 24.39 | 25.37 | 24.39 | 25.07 | 56,346 | +0.65(+2.67%) |
Nov 22, 2013 | 24.36 | 24.48 | 24.17 | 24.41 | 0 | +0.13(+0.54%) |
Nov 21, 2013 | 24.24 | 24.28 | 23.76 | 24.28 | 128,954 | +0.20(+0.81%) |
Nov 20, 2013 | 24.06 | 24.10 | 23.77 | 24.09 | 0 | +0.12(+0.51%) |
Nov 19, 2013 | 24.47 | 25.00 | 23.86 | 23.96 | 104,983 | -0.61(-2.47%) |
Nov 18, 2013 | 24.80 | 25.10 | 24.44 | 24.57 | 0 | -0.21(-0.83%) |
Nov 15, 2013 | 24.45 | 24.94 | 24.23 | 24.78 | 0 | +0.29(+1.18%) |
Nov 14, 2013 | 24.58 | 24.86 | 24.36 | 24.49 | 0 | -0.19(-0.76%) |
Nov 13, 2013 | 24.45 | 24.67 | 24.11 | 24.67 | 0 | +0.18(+0.72%) |
Nov 12, 2013 | 24.80 | 25.02 | 24.25 | 24.50 | 0 | -0.48(-1.91%) |
Nov 11, 2013 | 25.15 | 25.19 | 24.70 | 24.97 | 0 | -0.15(-0.59%) |
Nov 08, 2013 | 23.82 | 25.19 | 23.42 | 25.12 | 0 | +1.29(+5.40%) |
Nov 07, 2013 | 24.76 | 25.12 | 23.81 | 23.83 | 32,006 | -0.87(-3.51%) |
Nov 06, 2013 | 24.55 | 24.94 | 24.46 | 24.70 | 39,515 | +0.23(+0.95%) |
Nov 05, 2013 | 25.50 | 25.50 | 23.70 | 24.47 | 0 | -0.21(-0.83%) |
Nov 04, 2013 | 25.11 | 25.49 | 24.42 | 24.67 | 114,111 | -0.26(-1.05%) |
Nov 01, 2013 | 24.22 | 25.05 | 23.98 | 24.94 | 0 | +0.67(+2.77%) |
Oct 31, 2013 | 24.13 | 24.61 | 23.82 | 24.26 | 0 | +0.09(+0.39%) |
Oct 30, 2013 | 24.72 | 25.03 | 24.02 | 24.17 | 66,355 | -0.47(-1.89%) |
Oct 29, 2013 | 25.35 | 25.60 | 24.44 | 24.64 | 0 | -0.55(-2.18%) |
Oct 28, 2013 | 24.97 | 25.39 | 24.84 | 25.19 | 0 | +0.06(+0.22%) |
Oct 25, 2013 | 25.86 | 25.97 | 24.69 | 25.13 | 0 | -0.62(-2.43%) |
Oct 24, 2013 | 24.16 | 25.79 | 24.06 | 25.76 | 80,013 | +1.81(+7.56%) |
Oct 23, 2013 | 23.91 | 24.23 | 23.82 | 23.95 | 0 | -0.19(-0.77%) |
Oct 22, 2013 | 23.72 | 24.29 | 23.63 | 24.13 | 85,259 | +0.46(+1.93%) |
Oct 21, 2013 | 23.60 | 23.93 | 23.32 | 23.68 | 32,942 | +0.07(+0.32%) |
Oct 18, 2013 | 23.53 | 23.64 | 23.20 | 23.60 | 74,547 | +0.28(+1.20%) |
Oct 17, 2013 | 22.86 | 23.41 | 22.86 | 23.32 | 39,199 | +0.40(+1.75%) |
Oct 16, 2013 | 23.24 | 23.37 | 22.88 | 22.92 | 24,676 | -0.21(-0.93%) |
Oct 15, 2013 | 22.96 | 23.62 | 22.58 | 23.13 | 58,628 | +0.18(+0.77%) |
Oct 14, 2013 | 22.64 | 23.04 | 22.62 | 22.96 | 53,773 | +0.12(+0.53%) |
Oct 11, 2013 | 22.02 | 22.85 | 22.02 | 22.84 | 0 | +0.68(+3.07%) |
Oct 10, 2013 | 21.93 | 22.30 | 21.66 | 22.16 | 29,645 | +0.57(+2.64%) |
Oct 09, 2013 | 21.50 | 21.91 | 21.50 | 21.59 | 41,130 | +0.11(+0.52%) |
Oct 08, 2013 | 21.52 | 21.82 | 21.32 | 21.47 | 63,704 | -0.11(-0.52%) |
Oct 07, 2013 | 21.86 | 21.86 | 21.42 | 21.59 | 0 | -0.44(-1.99%) |
Oct 04, 2013 | 22.10 | 22.23 | 21.98 | 22.02 | 0 | -0.13(-0.59%) |
Oct 03, 2013 | 22.17 | 22.51 | 21.74 | 22.16 | 0 | -0.13(-0.59%) |
Oct 02, 2013 | 23.31 | 23.31 | 22.17 | 22.29 | 45,652 | -0.45(-1.97%) |
Oct 01, 2013 | 22.34 | 22.92 | 22.24 | 22.73 | 64,021 | +0.32(+1.41%) |
Sep 30, 2013 | 22.38 | 22.49 | 21.92 | 22.42 | 0 | -0.16(-0.70%) |
Sep 27, 2013 | 22.51 | 22.76 | 22.43 | 22.57 | 0 | -0.14(-0.62%) |
Sep 26, 2013 | 22.75 | 22.78 | 22.60 | 22.71 | 32,173 | +0.03(+0.12%) |
Sep 25, 2013 | 22.62 | 23.01 | 22.62 | 22.69 | 46,952 | +0.14(+0.62%) |
Sep 24, 2013 | 22.31 | 22.96 | 22.31 | 22.55 | 25,565 | +0.18(+0.79%) |
Sep 23, 2013 | 22.31 | 22.79 | 21.93 | 22.37 | 47,809 | +0.03(+0.13%) |
Sep 20, 2013 | 22.34 | 22.51 | 22.12 | 22.34 | 0 | +0.07(+0.34%) |
Sep 19, 2013 | 22.17 | 22.42 | 22.15 | 22.27 | 33,727 | +0.12(+0.55%) |
Sep 18, 2013 | 21.96 | 22.36 | 21.72 | 22.15 | 0 | +0.19(+0.85%) |
Sep 17, 2013 | 21.74 | 22.02 | 21.60 | 21.96 | 0 | +0.22(+1.03%) |
Sep 16, 2013 | 21.71 | 21.92 | 21.62 | 21.74 | 0 | +0.19(+0.87%) |
Sep 13, 2013 | 21.43 | 21.67 | 21.37 | 21.55 | 0 | +0.18(+0.83%) |
Sep 12, 2013 | 21.28 | 21.41 | 21.14 | 21.37 | 0 | +0.14(+0.66%) |
Sep 11, 2013 | 21.30 | 21.52 | 20.98 | 21.23 | 0 | -0.07(-0.35%) |
Sep 10, 2013 | 21.35 | 21.47 | 20.95 | 21.31 | 97,630 | +0.06(+0.26%) |
Sep 09, 2013 | 20.93 | 21.27 | 20.91 | 21.25 | 0 | +0.44(+2.11%) |
Sep 06, 2013 | 20.93 | 21.05 | 20.51 | 20.81 | 0 | +0.03(+0.13%) |
Sep 05, 2013 | 20.58 | 20.89 | 20.58 | 20.78 | 0 | +0.20(+0.95%) |
Sep 04, 2013 | 20.58 | 20.73 | 20.49 | 20.59 | 0 | -0.02(-0.09%) |
Sep 03, 2013 | 20.31 | 20.78 | 20.31 | 20.61 | 0 | +0.64(+3.22%) |
Aug 30, 2013 | 20.57 | 20.69 | 19.82 | 19.96 | 0 | -0.69(-3.34%) |
Aug 29, 2013 | 20.56 | 20.83 | 20.40 | 20.65 | 47,934 | +0.01(+0.05%) |
Aug 28, 2013 | 20.44 | 20.78 | 20.40 | 20.64 | 0 | +0.16(+0.77%) |
Aug 27, 2013 | 20.57 | 20.81 | 20.12 | 20.49 | 64,651 | -0.29(-1.39%) |
Aug 26, 2013 | 20.92 | 21.05 | 20.63 | 20.77 | 0 | -0.02(-0.09%) |
Aug 23, 2013 | 20.88 | 21.11 | 20.62 | 20.79 | 0 | -0.06(-0.27%) |
Aug 22, 2013 | 20.72 | 21.13 | 20.52 | 20.85 | 23,881 | +0.26(+1.27%) |
Aug 21, 2013 | 20.46 | 20.76 | 20.44 | 20.59 | 0 | +0.09(+0.46%) |
Aug 20, 2013 | 20.21 | 20.63 | 20.21 | 20.49 | 40,964 | +0.26(+1.29%) |
Aug 19, 2013 | 20.34 | 20.56 | 20.20 | 20.23 | 37,401 | -0.07(-0.37%) |
Aug 16, 2013 | 20.15 | 20.52 | 20.15 | 20.31 | 0 | +0.07(+0.32%) |
Aug 15, 2013 | 20.43 | 20.69 | 20.07 | 20.24 | 77,463 | -0.35(-1.72%) |
Aug 14, 2013 | 20.55 | 20.89 | 20.51 | 20.60 | 62,393 | -0.02(-0.09%) |
Aug 13, 2013 | 20.96 | 20.97 | 20.48 | 20.62 | 76,133 | -0.39(-1.87%) |
Aug 12, 2013 | 20.44 | 21.03 | 20.24 | 21.01 | 34,857 | +0.30(+1.44%) |
Aug 09, 2013 | 20.77 | 20.90 | 20.42 | 20.71 | 70,045 | -0.09(-0.45%) |
Aug 08, 2013 | 20.82 | 21.09 | 20.58 | 20.80 | 27,413 | +0.11(+0.54%) |
Aug 07, 2013 | 20.77 | 21.32 | 20.58 | 20.69 | 41,887 | -0.09(-0.45%) |
Aug 06, 2013 | 20.26 | 20.84 | 20.23 | 20.78 | 91,462 | +0.27(+1.32%) |
Aug 05, 2013 | 20.79 | 20.99 | 20.43 | 20.51 | 114,632 | -0.25(-1.21%) |
Aug 02, 2013 | 20.80 | 21.11 | 20.76 | 20.77 | 41,821 | -0.23(-1.11%) |
Aug 01, 2013 | 20.82 | 21.25 | 20.63 | 21.00 | 49,572 | +0.36(+1.76%) |
Jul 31, 2013 | 20.62 | 20.87 | 20.54 | 20.63 | 0 | +0.04(+0.18%) |
Jul 30, 2013 | 20.38 | 20.72 | 20.31 | 20.60 | 0 | +0.14(+0.68%) |
Jul 29, 2013 | 20.79 | 21.05 | 20.29 | 20.46 | 0 | -0.33(-1.57%) |
Jul 26, 2013 | 22.62 | 22.71 | 20.72 | 20.78 | 0 | -2.29(-9.91%) |
Jul 25, 2013 | 22.93 | 23.27 | 22.65 | 23.07 | 0 | +0.15(+0.65%) |
Jul 24, 2013 | 22.90 | 23.08 | 22.75 | 22.92 | 0 | +0.07(+0.29%) |
Jul 23, 2013 | 23.32 | 23.44 | 22.78 | 22.85 | 0 | -0.30(-1.29%) |
Jul 22, 2013 | 23.28 | 23.42 | 23.06 | 23.15 | 0 | +0.07(+0.32%) |
Jul 19, 2013 | 23.51 | 23.77 | 23.08 | 23.08 | 0 | -0.46(-1.94%) |
Jul 18, 2013 | 22.83 | 23.68 | 22.66 | 23.54 | 0 | +0.72(+3.15%) |
Jul 17, 2013 | 22.56 | 22.85 | 22.36 | 22.82 | 44,308 | +0.41(+1.83%) |
Jul 16, 2013 | 22.22 | 22.55 | 22.18 | 22.41 | 0 | -0.05(-0.21%) |
Jul 15, 2013 | 22.23 | 22.57 | 22.04 | 22.45 | 0 | +0.18(+0.80%) |
Jul 12, 2013 | 21.62 | 22.50 | 21.47 | 22.28 | 0 | +0.56(+2.58%) |
Jul 11, 2013 | 21.91 | 21.91 | 21.51 | 21.72 | 0 | +0.05(+0.22%) |
Jul 10, 2013 | 21.57 | 21.91 | 21.51 | 21.67 | 0 | +0.15(+0.69%) |
Jul 09, 2013 | 21.46 | 21.79 | 21.25 | 21.52 | 0 | +0.17(+0.79%) |
Jul 08, 2013 | 21.58 | 21.60 | 21.27 | 21.35 | 0 | -0.21(-1.00%) |
Jul 05, 2013 | 21.27 | 21.65 | 20.93 | 21.57 | 0 | +0.72(+3.45%) |
Jul 03, 2013 | 20.70 | 21.03 | 20.45 | 20.85 | 0 | +0.08(+0.40%) |
Jul 02, 2013 | 20.38 | 20.79 | 20.07 | 20.77 | 0 | +0.31(+1.50%) |
Jul 01, 2013 | 20.03 | 20.74 | 20.03 | 20.46 | 0 | +0.57(+2.86%) |
Jun 28, 2013 | 20.37 | 20.54 | 19.85 | 19.89 | 234,179 | -0.61(-2.96%) |
Jun 27, 2013 | 20.10 | 20.57 | 19.85 | 20.49 | 0 | +0.59(+2.95%) |
Jun 26, 2013 | 20.56 | 20.56 | 19.75 | 19.91 | 0 | -0.49(-2.42%) |
Jun 25, 2013 | 19.74 | 20.52 | 19.74 | 20.40 | 0 | +0.98(+5.04%) |
Jun 24, 2013 | 19.32 | 19.62 | 19.22 | 19.42 | 0 | -0.14(-0.72%) |
Jun 21, 2013 | 19.59 | 19.72 | 19.50 | 19.56 | 115,694 | +0.07(+0.33%) |
Jun 20, 2013 | 19.57 | 19.62 | 19.25 | 19.50 | 0 | -0.35(-1.79%) |
Jun 19, 2013 | 20.18 | 20.31 | 19.85 | 19.85 | 0 | -0.39(-1.94%) |
Jun 18, 2013 | 19.69 | 20.37 | 19.61 | 20.24 | 0 | +0.53(+2.70%) |
Jun 17, 2013 | 19.57 | 19.73 | 19.55 | 19.71 | 0 | +0.19(+0.96%) |
Jun 14, 2013 | 19.73 | 19.74 | 19.50 | 19.52 | 0 | -0.19(-0.95%) |
Jun 13, 2013 | 19.50 | 19.72 | 19.44 | 19.71 | 106,514 | +0.17(+0.86%) |
Jun 12, 2013 | 19.79 | 19.86 | 19.47 | 19.54 | 38,982 | -0.04(-0.19%) |
Jun 11, 2013 | 19.56 | 19.78 | 19.46 | 19.58 | 24,312 | -0.20(-0.99%) |
Jun 10, 2013 | 19.83 | 19.83 | 19.48 | 19.78 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 19.98 | 20.00 | 19.71 | 19.80 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 19.69 | 19.87 | 19.18 | 19.78 | 52,625 | +0.04(+0.19%) |
Jun 05, 2013 | 19.96 | 20.10 | 19.52 | 19.74 | 0 | -0.22(-1.12%) |
Jun 04, 2013 | 20.23 | 20.45 | 19.61 | 19.96 | 0 | -0.30(-1.47%) |
Jun 03, 2013 | 20.03 | 20.49 | 19.68 | 20.26 | 231,725 | +0.53(+2.69%) |
May 31, 2013 | 19.58 | 20.23 | 19.36 | 19.73 | 102,866 | -0.06(-0.28%) |
May 30, 2013 | 19.06 | 19.96 | 19.06 | 19.79 | 93,977 | +0.67(+3.51%) |
May 29, 2013 | 19.52 | 19.59 | 18.90 | 19.11 | 140,659 | -0.58(-2.94%) |
May 28, 2013 | 18.49 | 19.78 | 18.49 | 19.69 | 127,369 | +1.48(+8.15%) |
May 24, 2013 | 17.65 | 18.44 | 17.65 | 18.21 | 0 | +0.54(+3.06%) |
May 23, 2013 | 16.79 | 17.84 | 16.06 | 17.67 | 0 | -0.07(-0.37%) |
May 22, 2013 | 17.71 | 18.00 | 17.38 | 17.73 | 0 | +0.02(+0.11%) |
May 21, 2013 | 17.63 | 17.89 | 17.40 | 17.71 | 0 | +0.04(+0.21%) |
May 20, 2013 | 17.65 | 17.76 | 17.59 | 17.68 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.44 | 17.85 | 17.41 | 17.72 | 0 | +0.28(+1.60%) |
May 16, 2013 | 17.43 | 17.53 | 17.35 | 17.44 | 68,597 | +0.00(+0.00%) |
May 15, 2013 | 17.33 | 17.54 | 17.33 | 17.44 | 0 | +0.00(+0.00%) |
May 13, 2013 | 17.40 | 17.52 | 17.36 | 17.44 | 0 | +0.00(+0.00%) |
May 10, 2013 | 17.58 | 17.79 | 17.37 | 17.44 | 0 | -0.07(-0.43%) |
May 09, 2013 | 17.66 | 17.69 | 17.45 | 17.52 | 0 | -0.11(-0.64%) |
May 08, 2013 | 17.65 | 17.72 | 17.57 | 17.63 | 0 | -0.08(-0.47%) |
May 07, 2013 | 17.72 | 17.82 | 17.49 | 17.71 | 0 | +0.08(+0.48%) |
May 06, 2013 | 17.76 | 17.77 | 17.54 | 17.63 | 21,974 | -0.07(-0.42%) |
May 03, 2013 | 17.59 | 17.94 | 17.30 | 17.71 | 0 | +0.40(+2.32%) |
May 02, 2013 | 17.12 | 17.45 | 17.08 | 17.30 | 0 | +0.24(+1.42%) |
May 01, 2013 | 17.52 | 17.52 | 16.89 | 17.06 | 0 | -0.46(-2.61%) |
Apr 30, 2013 | 17.26 | 17.63 | 17.11 | 17.52 | 0 | +0.20(+1.13%) |
Apr 29, 2013 | 17.07 | 17.45 | 16.93 | 17.32 | 32,037 | +0.27(+1.59%) |
Apr 26, 2013 | 17.16 | 17.28 | 17.00 | 17.05 | 53,050 | -0.22(-1.30%) |
Apr 25, 2013 | 17.25 | 17.56 | 17.11 | 17.28 | 22,232 | +0.04(+0.22%) |
Apr 24, 2013 | 17.26 | 17.35 | 17.02 | 17.24 | 13,275 | +0.01(+0.05%) |
Apr 23, 2013 | 17.00 | 17.24 | 16.89 | 17.23 | 27,294 | +0.36(+2.16%) |
Apr 22, 2013 | 16.96 | 17.10 | 16.39 | 16.87 | 109,339 | -0.01(-0.06%) |
Apr 19, 2013 | 16.62 | 17.16 | 16.62 | 16.88 | 244,960 | +0.31(+1.86%) |
Apr 18, 2013 | 16.61 | 16.93 | 16.20 | 16.57 | 114,372 | +0.03(+0.17%) |
Apr 17, 2013 | 16.50 | 16.86 | 16.24 | 16.54 | 62,705 | -0.10(-0.62%) |
Apr 16, 2013 | 16.60 | 16.79 | 16.32 | 16.64 | 47,610 | +0.23(+1.42%) |
Apr 15, 2013 | 17.21 | 17.21 | 16.23 | 16.41 | 150,073 | -0.94(-5.43%) |
Apr 12, 2013 | 17.48 | 17.52 | 17.20 | 17.35 | 56,237 | -0.28(-1.59%) |
Apr 11, 2013 | 17.46 | 17.66 | 17.33 | 17.63 | 85,890 | +0.16(+0.91%) |
Apr 10, 2013 | 16.97 | 17.67 | 16.97 | 17.47 | 81,823 | +0.53(+3.14%) |
Apr 09, 2013 | 17.14 | 17.18 | 16.89 | 16.94 | 58,440 | -0.08(-0.49%) |
Apr 08, 2013 | 17.26 | 17.30 | 16.59 | 17.02 | 69,005 | -0.23(-1.35%) |
Apr 05, 2013 | 16.88 | 17.26 | 16.88 | 17.26 | 47,989 | +0.06(+0.33%) |
Apr 04, 2013 | 17.17 | 17.20 | 16.94 | 17.20 | 34,379 | +0.09(+0.54%) |
Apr 03, 2013 | 17.67 | 17.84 | 16.99 | 17.11 | 83,500 | -0.63(-3.57%) |
Apr 02, 2013 | 18.05 | 18.10 | 17.70 | 17.74 | 148,058 | -0.19(-1.04%) |
Apr 01, 2013 | 18.03 | 18.10 | 17.61 | 17.93 | 141,959 | -0.03(-0.16%) |
Mar 28, 2013 | 18.13 | 18.13 | 17.76 | 17.96 | 158,282 | -0.12(-0.67%) |
Mar 27, 2013 | 18.22 | 18.22 | 17.87 | 18.08 | 167,920 | -0.37(-2.02%) |
Mar 26, 2013 | 19.20 | 19.20 | 18.34 | 18.45 | 148,974 | -0.71(-3.70%) |
Mar 25, 2013 | 19.30 | 19.38 | 19.09 | 19.16 | 138,247 | -0.14(-0.73%) |
Mar 22, 2013 | 19.42 | 19.42 | 19.24 | 19.30 | 59,157 | -0.07(-0.39%) |
Mar 21, 2013 | 19.22 | 19.44 | 19.02 | 19.38 | 76,892 | -0.07(-0.34%) |
Mar 20, 2013 | 19.11 | 19.45 | 19.11 | 19.44 | 61,915 | +0.36(+1.91%) |
Mar 19, 2013 | 19.15 | 19.26 | 18.81 | 19.08 | 110,379 | +0.04(+0.20%) |
Mar 18, 2013 | 19.06 | 19.24 | 18.59 | 19.04 | 73,772 | -0.32(-1.64%) |
Mar 15, 2013 | 19.13 | 19.36 | 19.09 | 19.36 | 78,910 | +0.26(+1.37%) |
Mar 14, 2013 | 18.71 | 19.13 | 18.70 | 19.10 | 187,135 | +0.38(+2.04%) |
Mar 13, 2013 | 18.78 | 18.87 | 18.67 | 18.71 | 62,810 | -0.01(-0.05%) |
Mar 12, 2013 | 18.71 | 18.82 | 18.41 | 18.72 | 48,030 | -0.06(-0.30%) |
Mar 11, 2013 | 18.82 | 19.00 | 18.61 | 18.78 | 67,686 | -0.16(-0.84%) |
Mar 08, 2013 | 18.99 | 19.09 | 18.67 | 18.94 | 62,309 | +0.12(+0.64%) |
Mar 07, 2013 | 18.74 | 18.82 | 18.57 | 18.82 | 39,811 | +0.03(+0.15%) |
Mar 06, 2013 | 18.76 | 18.84 | 18.47 | 18.79 | 38,250 | +0.06(+0.30%) |
Mar 05, 2013 | 18.19 | 18.75 | 18.19 | 18.73 | 55,047 | +0.39(+2.14%) |
Mar 04, 2013 | 18.55 | 18.55 | 18.02 | 18.34 | 35,834 | -0.21(-1.11%) |
Mar 01, 2013 | 18.13 | 18.68 | 17.92 | 18.55 | 66,832 | +0.24(+1.32%) |
Feb 28, 2013 | 18.19 | 18.42 | 17.99 | 18.30 | 56,814 | +0.33(+1.82%) |
Feb 27, 2013 | 18.38 | 18.48 | 17.94 | 17.98 | 82,177 | -0.38(-2.08%) |
Feb 26, 2013 | 18.06 | 18.67 | 18.00 | 18.36 | 76,126 | +0.39(+2.18%) |
Feb 25, 2013 | 18.83 | 18.86 | 17.92 | 17.97 | 67,541 | -0.69(-3.70%) |
Feb 22, 2013 | 18.48 | 18.73 | 17.89 | 18.66 | 65,844 | +0.32(+1.73%) |
Feb 21, 2013 | 18.85 | 18.85 | 18.22 | 18.34 | 84,216 | -0.56(-2.96%) |
Feb 20, 2013 | 19.05 | 19.43 | 18.88 | 18.90 | 124,401 | -0.11(-0.59%) |
Feb 19, 2013 | 18.80 | 19.11 | 18.79 | 19.01 | 126,778 | +0.25(+1.34%) |
Feb 15, 2013 | 18.90 | 18.90 | 18.66 | 18.76 | 83,745 | +0.01(+0.05%) |
Feb 14, 2013 | 18.68 | 18.86 | 18.68 | 18.75 | 71,091 | +0.02(+0.10%) |
Feb 13, 2013 | 18.72 | 18.83 | 18.57 | 18.73 | 130,782 | +0.00(+0.00%) |
Feb 12, 2013 | 18.60 | 18.82 | 18.46 | 18.73 | 70,588 | +0.16(+0.85%) |
Feb 11, 2013 | 18.32 | 18.61 | 18.23 | 18.57 | 67,193 | +0.19(+1.01%) |
Feb 08, 2013 | 18.05 | 18.56 | 17.74 | 18.39 | 124,030 | +0.36(+2.02%) |
Feb 07, 2013 | 18.24 | 18.24 | 17.88 | 18.02 | 136,936 | -0.17(-0.92%) |
Feb 06, 2013 | 17.96 | 18.25 | 17.84 | 18.19 | 65,880 | +0.39(+2.20%) |
Feb 04, 2013 | 17.91 | 18.03 | 17.69 | 17.80 | 101,780 | -0.18(-0.99%) |
Feb 01, 2013 | 17.81 | 18.15 | 17.78 | 17.98 | 135,431 | +0.33(+1.85%) |
Jan 31, 2013 | 17.16 | 17.72 | 17.15 | 17.65 | 189,292 | +0.50(+2.94%) |
Jan 30, 2013 | 16.88 | 17.48 | 16.88 | 17.15 | 159,767 | +0.21(+1.27%) |
Jan 29, 2013 | 16.46 | 17.07 | 16.35 | 16.93 | 173,425 | +0.48(+2.89%) |
Jan 28, 2013 | 16.41 | 16.79 | 16.35 | 16.46 | 131,504 | +0.15(+0.92%) |
Jan 25, 2013 | 17.72 | 17.72 | 16.25 | 16.31 | 175,872 | +1.18(+7.77%) |
Jan 24, 2013 | 15.16 | 15.29 | 15.04 | 15.13 | 99,386 | -0.05(-0.31%) |
Jan 23, 2013 | 15.12 | 15.26 | 14.99 | 15.18 | 54,312 | +0.09(+0.62%) |
Jan 22, 2013 | 15.22 | 15.24 | 14.89 | 15.08 | 53,190 | -0.09(-0.61%) |
Jan 18, 2013 | 15.43 | 15.43 | 15.03 | 15.18 | 87,012 | -0.21(-1.39%) |
Jan 17, 2013 | 15.11 | 15.42 | 15.00 | 15.39 | 69,721 | +0.38(+2.55%) |
Jan 16, 2013 | 15.06 | 15.07 | 14.79 | 15.01 | 85,778 | -0.05(-0.31%) |
Jan 15, 2013 | 14.72 | 15.11 | 14.72 | 15.06 | 25,294 | +0.25(+1.70%) |
Jan 14, 2013 | 14.97 | 14.97 | 14.71 | 14.80 | 17,356 | -0.27(-1.79%) |
Jan 11, 2013 | 15.07 | 15.17 | 14.85 | 15.07 | 24,347 | +0.04(+0.25%) |
Jan 10, 2013 | 15.01 | 15.17 | 14.84 | 15.04 | 41,969 | +0.14(+0.94%) |
Jan 09, 2013 | 15.22 | 15.22 | 14.87 | 14.90 | 73,715 | -0.23(-1.54%) |
Jan 08, 2013 | 15.17 | 15.26 | 14.96 | 15.13 | 53,970 | -0.10(-0.67%) |
Jan 07, 2013 | 15.13 | 15.34 | 15.07 | 15.23 | 72,912 | +0.06(+0.37%) |
Jan 04, 2013 | 15.27 | 15.47 | 15.11 | 15.18 | 90,580 | -0.02(-0.12%) |
Jan 03, 2013 | 15.79 | 15.79 | 15.13 | 15.20 | 41,151 | -0.56(-3.55%) |
Jan 02, 2013 | 16.16 | 16.24 | 15.55 | 15.76 | 115,023 | +0.36(+2.36%) |
Dec 31, 2012 | 15.07 | 15.45 | 15.01 | 15.39 | 39,736 | +0.52(+3.51%) |
Dec 28, 2012 | 14.71 | 15.12 | 14.65 | 14.87 | 45,855 | +0.04(+0.25%) |
Dec 27, 2012 | 14.80 | 14.89 | 14.43 | 14.83 | 33,646 | +0.07(+0.51%) |
Dec 26, 2012 | 15.05 | 15.05 | 14.66 | 14.76 | 23,521 | -0.21(-1.43%) |
Dec 24, 2012 | 15.06 | 15.19 | 14.81 | 14.97 | 21,946 | -0.11(-0.74%) |
Dec 21, 2012 | 15.25 | 15.37 | 14.74 | 15.08 | 139,088 | -0.26(-1.70%) |
Dec 20, 2012 | 15.20 | 15.49 | 15.11 | 15.35 | 72,456 | +0.12(+0.80%) |
Dec 19, 2012 | 15.35 | 15.56 | 15.05 | 15.22 | 80,337 | -0.07(-0.49%) |
Dec 18, 2012 | 14.93 | 15.44 | 14.43 | 15.30 | 66,838 | +0.49(+3.27%) |
Dec 17, 2012 | 14.34 | 14.82 | 14.19 | 14.81 | 62,295 | +0.55(+3.86%) |
Dec 14, 2012 | 14.09 | 14.48 | 14.09 | 14.26 | 34,780 | +0.15(+1.06%) |
Dec 13, 2012 | 14.31 | 14.31 | 13.89 | 14.11 | 30,224 | -0.22(-1.56%) |
Dec 12, 2012 | 14.53 | 14.75 | 14.04 | 14.34 | 50,254 | -0.20(-1.35%) |
Dec 11, 2012 | 14.17 | 14.55 | 13.83 | 14.53 | 45,736 | +0.43(+3.04%) |
Dec 10, 2012 | 14.03 | 14.11 | 13.75 | 14.10 | 29,458 | +0.13(+0.93%) |
Dec 07, 2012 | 14.10 | 14.10 | 13.74 | 13.97 | 11,192 | -0.01(-0.07%) |
Dec 06, 2012 | 13.82 | 14.06 | 13.71 | 13.98 | 20,010 | +0.20(+1.42%) |
Dec 05, 2012 | 14.18 | 14.25 | 13.77 | 13.79 | 54,115 | -0.33(-2.31%) |