Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.97 | 22.02 | 21.48 | 21.53 | 0 | -0.39(-1.77%) |
Jul 30, 2013 | 21.91 | 22.07 | 21.78 | 21.91 | 0 | -0.05(-0.24%) |
Jul 29, 2013 | 21.97 | 22.15 | 21.81 | 21.97 | 0 | -0.03(-0.16%) |
Jul 26, 2013 | 25.09 | 25.09 | 20.98 | 22.00 | 0 | -3.89(-15.03%) |
Jul 25, 2013 | 25.52 | 25.96 | 25.38 | 25.89 | 0 | +0.29(+1.15%) |
Jul 24, 2013 | 26.11 | 26.31 | 25.52 | 25.60 | 0 | -0.43(-1.66%) |
Jul 23, 2013 | 26.27 | 26.27 | 25.87 | 26.03 | 0 | -0.06(-0.23%) |
Jul 22, 2013 | 26.15 | 26.36 | 25.98 | 26.09 | 0 | -0.20(-0.76%) |
Jul 19, 2013 | 26.14 | 26.62 | 25.98 | 26.29 | 0 | +0.15(+0.56%) |
Jul 18, 2013 | 25.91 | 26.42 | 25.91 | 26.14 | 0 | +0.30(+1.17%) |
Jul 17, 2013 | 26.21 | 26.33 | 25.67 | 25.84 | 73,805 | -0.21(-0.80%) |
Jul 16, 2013 | 26.00 | 26.24 | 25.66 | 26.05 | 0 | +0.03(+0.13%) |
Jul 15, 2013 | 25.93 | 26.36 | 25.75 | 26.01 | 0 | +0.18(+0.70%) |
Jul 12, 2013 | 26.41 | 26.41 | 25.83 | 25.83 | 0 | -0.70(-2.63%) |
Jul 11, 2013 | 26.27 | 27.05 | 26.19 | 26.53 | 0 | +0.60(+2.33%) |
Jul 10, 2013 | 25.85 | 26.15 | 25.62 | 25.93 | 0 | +0.09(+0.34%) |
Jul 09, 2013 | 25.67 | 26.27 | 25.48 | 25.84 | 0 | +0.33(+1.28%) |
Jul 08, 2013 | 25.46 | 25.65 | 25.06 | 25.51 | 0 | +0.08(+0.31%) |
Jul 05, 2013 | 25.07 | 25.45 | 24.90 | 25.44 | 0 | +0.79(+3.22%) |
Jul 03, 2013 | 24.55 | 24.70 | 24.12 | 24.64 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 24.39 | 24.92 | 24.12 | 24.62 | 0 | +0.28(+1.13%) |
Jul 01, 2013 | 23.84 | 24.56 | 23.66 | 24.34 | 0 | +0.71(+3.00%) |
Jun 28, 2013 | 23.61 | 24.12 | 23.49 | 23.63 | 636,474 | -0.11(-0.47%) |
Jun 27, 2013 | 23.30 | 23.78 | 23.08 | 23.74 | 0 | +0.67(+2.92%) |
Jun 26, 2013 | 23.42 | 23.43 | 22.98 | 23.07 | 0 | -0.10(-0.45%) |
Jun 25, 2013 | 23.35 | 23.80 | 22.99 | 23.18 | 0 | +0.16(+0.68%) |
Jun 24, 2013 | 22.86 | 23.56 | 22.85 | 23.02 | 0 | -0.16(-0.71%) |
Jun 21, 2013 | 22.49 | 23.24 | 22.49 | 23.18 | 226,781 | +0.77(+3.43%) |
Jun 20, 2013 | 22.65 | 22.90 | 22.24 | 22.42 | 0 | -0.66(-2.84%) |
Jun 19, 2013 | 23.43 | 23.47 | 22.99 | 23.07 | 0 | -0.42(-1.80%) |
Jun 18, 2013 | 23.61 | 23.68 | 23.30 | 23.49 | 0 | -0.11(-0.48%) |
Jun 17, 2013 | 23.29 | 23.62 | 23.05 | 23.61 | 0 | +0.49(+2.13%) |
Jun 14, 2013 | 23.68 | 24.03 | 23.01 | 23.11 | 0 | -0.65(-2.72%) |
Jun 13, 2013 | 22.94 | 23.89 | 22.75 | 23.76 | 81,165 | +0.78(+3.41%) |
Jun 12, 2013 | 23.17 | 23.38 | 22.98 | 22.98 | 102,817 | -0.02(-0.07%) |
Jun 11, 2013 | 23.20 | 23.33 | 22.69 | 23.00 | 79,186 | -0.09(-0.37%) |
Jun 10, 2013 | 23.25 | 23.40 | 22.97 | 23.08 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 23.50 | 23.50 | 23.06 | 23.08 | 0 | -0.18(-0.78%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.70 | 23.26 | 186,081 | +0.34(+1.46%) |
Jun 05, 2013 | 23.12 | 23.23 | 22.50 | 22.93 | 0 | -0.28(-1.22%) |
Jun 04, 2013 | 24.23 | 24.66 | 22.94 | 23.21 | 0 | -1.05(-4.32%) |
Jun 03, 2013 | 24.94 | 25.39 | 24.00 | 24.26 | 396,261 | -0.52(-2.08%) |
May 31, 2013 | 25.07 | 25.37 | 24.76 | 24.78 | 187,356 | -0.58(-2.27%) |
May 30, 2013 | 25.45 | 25.59 | 25.11 | 25.35 | 52,687 | -0.01(-0.03%) |
May 29, 2013 | 25.72 | 25.81 | 25.20 | 25.36 | 97,399 | -0.52(-2.03%) |
May 28, 2013 | 25.16 | 25.89 | 25.16 | 25.89 | 176,284 | +1.17(+4.73%) |
May 24, 2013 | 24.90 | 24.96 | 24.54 | 24.72 | 0 | -0.31(-1.24%) |
May 23, 2013 | 24.60 | 25.07 | 24.60 | 25.03 | 0 | +0.26(+1.04%) |
May 22, 2013 | 24.59 | 24.99 | 24.51 | 24.77 | 0 | +0.14(+0.56%) |
May 21, 2013 | 25.09 | 25.29 | 24.49 | 24.63 | 0 | -0.52(-2.09%) |
May 20, 2013 | 24.77 | 25.22 | 24.77 | 25.16 | 0 | +0.32(+1.28%) |
May 17, 2013 | 24.06 | 24.94 | 23.90 | 24.84 | 0 | +0.95(+3.96%) |
May 16, 2013 | 24.40 | 24.66 | 23.80 | 23.89 | 105,854 | -0.59(-2.42%) |
May 15, 2013 | 24.38 | 24.59 | 24.16 | 24.48 | 0 | +0.75(+3.15%) |
May 13, 2013 | 23.80 | 24.00 | 23.56 | 23.74 | 0 | -0.05(-0.22%) |
May 10, 2013 | 23.66 | 23.84 | 23.65 | 23.79 | 0 | +0.20(+0.84%) |
May 09, 2013 | 23.42 | 23.81 | 23.19 | 23.59 | 0 | +0.07(+0.29%) |
May 08, 2013 | 23.38 | 23.56 | 23.28 | 23.52 | 0 | +0.13(+0.55%) |
May 07, 2013 | 23.32 | 23.74 | 23.14 | 23.39 | 0 | +0.18(+0.78%) |
May 06, 2013 | 23.08 | 23.42 | 22.97 | 23.21 | 0 | +0.07(+0.30%) |
May 03, 2013 | 23.14 | 23.35 | 22.76 | 23.14 | 0 | +0.39(+1.70%) |
May 02, 2013 | 22.50 | 23.07 | 22.45 | 22.76 | 0 | +0.32(+1.42%) |
May 01, 2013 | 22.91 | 22.91 | 22.36 | 22.44 | 0 | -0.48(-2.10%) |
Apr 30, 2013 | 22.37 | 22.93 | 22.37 | 22.92 | 0 | +0.59(+2.66%) |
Apr 29, 2013 | 22.14 | 22.48 | 21.73 | 22.33 | 125,247 | +0.22(+1.01%) |
Apr 26, 2013 | 21.95 | 22.27 | 22.08 | 22.10 | 195,883 | -0.01(-0.04%) |
Apr 25, 2013 | 21.87 | 22.17 | 21.87 | 22.11 | 178,400 | +0.28(+1.30%) |
Apr 24, 2013 | 22.02 | 22.11 | 21.41 | 21.83 | 120,748 | -0.28(-1.25%) |
Apr 23, 2013 | 21.84 | 22.14 | 21.78 | 22.10 | 93,846 | +0.43(+1.98%) |
Apr 22, 2013 | 21.59 | 21.80 | 21.31 | 21.67 | 44,769 | +0.04(+0.20%) |
Apr 19, 2013 | 21.47 | 21.73 | 21.15 | 21.63 | 57,516 | +0.17(+0.80%) |
Apr 18, 2013 | 22.05 | 22.15 | 21.35 | 21.46 | 58,714 | -0.62(-2.80%) |
Apr 17, 2013 | 21.90 | 22.16 | 21.66 | 22.08 | 327,776 | -0.08(-0.35%) |
Apr 16, 2013 | 21.90 | 22.19 | 21.66 | 22.15 | 160,016 | +0.42(+1.94%) |
Apr 15, 2013 | 23.13 | 23.30 | 21.52 | 21.73 | 180,072 | -1.52(-6.55%) |
Apr 12, 2013 | 23.00 | 23.32 | 22.65 | 23.25 | 104,309 | +0.19(+0.82%) |
Apr 11, 2013 | 23.09 | 23.35 | 22.95 | 23.07 | 105,411 | -0.12(-0.52%) |
Apr 10, 2013 | 22.13 | 23.24 | 22.00 | 23.19 | 142,683 | +1.18(+5.35%) |
Apr 09, 2013 | 22.23 | 22.46 | 21.96 | 22.01 | 150,784 | -0.09(-0.43%) |
Apr 08, 2013 | 22.08 | 22.17 | 21.81 | 22.10 | 173,220 | +0.14(+0.63%) |
Apr 05, 2013 | 21.59 | 22.01 | 21.51 | 21.96 | 112,815 | -0.04(-0.20%) |
Apr 04, 2013 | 21.92 | 22.14 | 21.80 | 22.01 | 88,332 | +0.08(+0.35%) |
Apr 03, 2013 | 22.75 | 23.06 | 21.77 | 21.93 | 367,003 | -0.86(-3.77%) |
Apr 02, 2013 | 23.39 | 23.39 | 22.43 | 22.79 | 198,972 | -0.45(-1.92%) |
Apr 01, 2013 | 23.34 | 23.66 | 22.89 | 23.24 | 232,434 | -0.17(-0.73%) |
Mar 28, 2013 | 23.32 | 23.61 | 23.31 | 23.41 | 124,830 | +0.15(+0.63%) |
Mar 27, 2013 | 23.17 | 23.31 | 22.72 | 23.26 | 96,041 | -0.14(-0.59%) |
Mar 26, 2013 | 23.46 | 23.56 | 23.16 | 23.40 | 167,464 | +0.02(+0.07%) |
Mar 25, 2013 | 23.93 | 24.18 | 23.16 | 23.38 | 118,181 | -0.40(-1.70%) |
Mar 22, 2013 | 23.54 | 23.91 | 23.47 | 23.79 | 131,947 | +0.28(+1.21%) |
Mar 21, 2013 | 23.63 | 24.19 | 23.49 | 23.50 | 297,881 | -0.40(-1.66%) |
Mar 20, 2013 | 23.68 | 24.04 | 23.61 | 23.90 | 218,395 | +0.31(+1.31%) |
Mar 19, 2013 | 23.60 | 23.80 | 23.28 | 23.59 | 253,981 | +0.12(+0.51%) |
Mar 18, 2013 | 23.33 | 23.75 | 23.05 | 23.47 | 85,157 | -0.19(-0.80%) |
Mar 15, 2013 | 23.68 | 23.91 | 23.25 | 23.66 | 160,860 | +0.03(+0.15%) |
Mar 14, 2013 | 23.35 | 23.65 | 22.89 | 23.62 | 140,252 | +0.27(+1.14%) |
Mar 13, 2013 | 23.07 | 23.43 | 22.63 | 23.36 | 177,851 | +0.36(+1.57%) |
Mar 12, 2013 | 23.17 | 23.30 | 22.66 | 23.00 | 268,246 | -0.16(-0.70%) |
Mar 11, 2013 | 23.17 | 23.41 | 22.95 | 23.16 | 190,475 | +0.02(+0.07%) |
Mar 08, 2013 | 23.04 | 23.19 | 22.87 | 23.14 | 228,036 | +0.36(+1.58%) |
Mar 07, 2013 | 22.41 | 22.82 | 22.41 | 22.78 | 195,019 | +0.32(+1.41%) |
Mar 06, 2013 | 22.48 | 22.59 | 22.11 | 22.47 | 173,586 | -0.01(-0.04%) |
Mar 05, 2013 | 22.35 | 22.51 | 22.09 | 22.47 | 132,552 | +0.20(+0.89%) |
Mar 04, 2013 | 22.14 | 22.30 | 21.76 | 22.28 | 147,871 | +0.21(+0.97%) |
Mar 01, 2013 | 21.87 | 22.42 | 21.79 | 22.06 | 111,538 | -0.01(-0.04%) |
Feb 28, 2013 | 21.67 | 22.56 | 21.63 | 22.07 | 227,895 | +0.63(+2.96%) |
Feb 27, 2013 | 21.44 | 21.60 | 21.43 | 21.44 | 252,742 | -0.06(-0.28%) |
Feb 26, 2013 | 21.59 | 21.62 | 21.38 | 21.50 | 179,986 | +0.02(+0.08%) |
Feb 22, 2013 | 21.71 | 21.74 | 21.38 | 21.48 | 140,301 | -0.07(-0.32%) |
Feb 21, 2013 | 21.88 | 22.07 | 21.33 | 21.55 | 127,005 | -0.38(-1.72%) |
Feb 20, 2013 | 22.64 | 22.68 | 21.88 | 21.93 | 190,892 | -0.69(-3.07%) |
Feb 19, 2013 | 22.86 | 23.48 | 22.53 | 22.62 | 409,386 | -0.11(-0.49%) |
Feb 15, 2013 | 21.78 | 22.98 | 21.67 | 22.73 | 297,964 | +1.31(+6.12%) |
Feb 14, 2013 | 21.46 | 22.30 | 21.38 | 21.42 | 216,760 | -0.08(-0.36%) |
Feb 13, 2013 | 20.92 | 21.72 | 20.73 | 21.50 | 159,287 | +0.67(+3.21%) |
Feb 12, 2013 | 20.98 | 21.23 | 20.80 | 20.83 | 269,717 | -0.15(-0.70%) |
Feb 11, 2013 | 21.09 | 21.22 | 20.77 | 20.97 | 58,438 | -0.16(-0.77%) |
Feb 08, 2013 | 20.63 | 21.15 | 20.56 | 21.14 | 114,159 | +0.50(+2.41%) |
Feb 07, 2013 | 20.86 | 20.92 | 20.40 | 20.64 | 155,582 | -0.27(-1.27%) |
Feb 06, 2013 | 21.24 | 21.24 | 20.44 | 20.91 | 312,769 | +0.09(+0.41%) |
Feb 04, 2013 | 20.97 | 21.10 | 20.75 | 20.82 | 129,671 | -0.27(-1.30%) |
Feb 01, 2013 | 20.58 | 21.45 | 20.53 | 21.09 | 214,711 | +0.56(+2.71%) |
Jan 31, 2013 | 20.56 | 20.67 | 20.43 | 20.54 | 228,115 | -0.02(-0.08%) |
Jan 30, 2013 | 20.58 | 20.74 | 20.30 | 20.55 | 138,741 | -0.12(-0.58%) |
Jan 29, 2013 | 20.71 | 20.87 | 20.55 | 20.67 | 150,550 | -0.03(-0.12%) |
Jan 28, 2013 | 20.85 | 21.11 | 20.59 | 20.70 | 174,865 | -0.06(-0.29%) |
Jan 25, 2013 | 20.58 | 21.23 | 20.49 | 20.76 | 235,235 | +0.33(+1.64%) |
Jan 24, 2013 | 20.45 | 20.54 | 20.19 | 20.43 | 246,279 | +0.02(+0.08%) |
Jan 23, 2013 | 20.46 | 20.49 | 20.22 | 20.41 | 174,520 | -0.01(-0.04%) |
Jan 22, 2013 | 20.46 | 20.49 | 20.12 | 20.42 | 171,299 | -0.08(-0.38%) |
Jan 18, 2013 | 20.42 | 20.52 | 20.01 | 20.49 | 132,732 | +0.11(+0.55%) |
Jan 17, 2013 | 20.09 | 20.48 | 19.97 | 20.38 | 80,965 | +0.33(+1.62%) |
Jan 16, 2013 | 19.40 | 20.11 | 19.40 | 20.06 | 176,655 | +0.38(+1.92%) |
Jan 15, 2013 | 20.12 | 21.13 | 19.49 | 19.68 | 273,139 | -0.09(-0.43%) |
Jan 14, 2013 | 19.38 | 19.77 | 19.04 | 19.76 | 273,855 | +0.27(+1.36%) |
Jan 11, 2013 | 19.22 | 19.53 | 18.77 | 19.50 | 112,404 | +0.32(+1.65%) |
Jan 10, 2013 | 19.60 | 19.92 | 19.01 | 19.18 | 70,078 | -0.27(-1.41%) |
Jan 09, 2013 | 19.45 | 19.75 | 19.40 | 19.46 | 152,726 | +0.12(+0.62%) |
Jan 08, 2013 | 19.56 | 19.73 | 19.20 | 19.34 | 113,926 | -0.19(-0.97%) |
Jan 07, 2013 | 19.52 | 19.64 | 19.19 | 19.52 | 173,794 | -0.18(-0.91%) |
Jan 04, 2013 | 19.60 | 19.85 | 19.50 | 19.70 | 87,440 | +0.21(+1.10%) |
Jan 03, 2013 | 19.45 | 19.72 | 19.25 | 19.49 | 153,903 | +0.04(+0.22%) |
Jan 02, 2013 | 19.53 | 19.72 | 18.91 | 19.45 | 306,152 | +0.54(+2.86%) |
Dec 31, 2012 | 18.27 | 19.02 | 18.09 | 18.91 | 202,504 | +0.71(+3.91%) |
Dec 28, 2012 | 18.12 | 18.38 | 18.09 | 18.20 | 74,274 | -0.07(-0.38%) |
Dec 27, 2012 | 18.04 | 18.38 | 18.04 | 18.26 | 73,173 | +0.16(+0.90%) |
Dec 26, 2012 | 18.14 | 18.38 | 17.90 | 18.10 | 71,992 | -0.03(-0.19%) |
Dec 24, 2012 | 18.31 | 18.34 | 18.08 | 18.14 | 35,752 | -0.21(-1.12%) |
Dec 21, 2012 | 18.21 | 18.37 | 17.51 | 18.34 | 239,245 | -0.03(-0.19%) |
Dec 20, 2012 | 18.24 | 18.38 | 18.02 | 18.38 | 143,640 | +0.15(+0.85%) |
Dec 19, 2012 | 18.45 | 18.45 | 18.12 | 18.22 | 98,665 | -0.20(-1.07%) |
Dec 18, 2012 | 18.11 | 18.48 | 18.05 | 18.42 | 107,383 | +0.40(+2.24%) |
Dec 17, 2012 | 17.95 | 18.11 | 17.75 | 18.02 | 154,713 | +0.13(+0.72%) |
Dec 14, 2012 | 17.66 | 18.12 | 17.66 | 17.89 | 250,798 | +0.07(+0.38%) |
Dec 13, 2012 | 17.50 | 17.88 | 17.27 | 17.82 | 350,942 | +0.38(+2.16%) |
Dec 12, 2012 | 17.73 | 17.77 | 17.34 | 17.44 | 205,709 | -0.26(-1.45%) |
Dec 11, 2012 | 17.65 | 17.94 | 17.42 | 17.70 | 154,643 | +0.24(+1.37%) |
Dec 10, 2012 | 17.22 | 17.50 | 17.16 | 17.46 | 90,444 | +0.27(+1.59%) |
Dec 07, 2012 | 17.06 | 17.32 | 16.99 | 17.18 | 146,285 | +0.24(+1.41%) |
Dec 06, 2012 | 16.71 | 16.97 | 16.66 | 16.95 | 101,773 | +0.19(+1.12%) |
Dec 05, 2012 | 16.61 | 16.84 | 16.42 | 16.76 | 108,420 | +0.19(+1.14%) |
Dec 04, 2012 | 16.46 | 16.67 | 16.29 | 16.57 | 63,455 | +0.49(+3.03%) |
Nov 30, 2012 | 16.41 | 16.53 | 16.00 | 16.08 | 179,318 | -0.25(-1.52%) |
Nov 29, 2012 | 15.77 | 16.52 | 15.76 | 16.33 | 167,508 | +0.73(+4.66%) |
Nov 28, 2012 | 15.39 | 15.73 | 15.35 | 15.60 | 185,883 | +0.19(+1.22%) |
Nov 27, 2012 | 15.47 | 15.80 | 15.31 | 15.41 | 356,595 | -0.03(-0.22%) |
Nov 26, 2012 | 15.36 | 15.60 | 15.36 | 15.45 | 83,773 | +0.06(+0.39%) |
Nov 23, 2012 | 15.54 | 15.54 | 15.28 | 15.39 | 78,823 | -0.05(-0.33%) |
Nov 21, 2012 | 15.06 | 15.69 | 14.94 | 15.44 | 130,879 | +0.60(+4.03%) |
Nov 20, 2012 | 14.47 | 14.86 | 14.00 | 14.84 | 425,948 | +0.31(+2.12%) |
Nov 19, 2012 | 14.50 | 14.66 | 13.49 | 14.53 | 84,564 | +0.22(+1.55%) |
Nov 16, 2012 | 14.21 | 14.40 | 14.11 | 14.31 | 90,851 | +0.06(+0.42%) |
Nov 15, 2012 | 14.34 | 14.41 | 14.11 | 14.25 | 50,941 | -0.16(-1.13%) |
Nov 14, 2012 | 14.65 | 14.73 | 14.34 | 14.41 | 109,325 | -0.32(-2.15%) |
Nov 13, 2012 | 14.55 | 15.01 | 14.52 | 14.73 | 190,376 | -0.11(-0.75%) |
Nov 12, 2012 | 14.82 | 14.94 | 14.75 | 14.84 | 110,470 | +0.05(+0.35%) |
Nov 09, 2012 | 14.81 | 14.94 | 14.66 | 14.79 | 53,832 | -0.12(-0.80%) |
Nov 08, 2012 | 15.05 | 15.22 | 14.90 | 14.91 | 104,385 | -0.21(-1.36%) |
Nov 07, 2012 | 15.34 | 15.34 | 15.00 | 15.12 | 63,735 | -0.48(-3.07%) |
Nov 06, 2012 | 15.44 | 15.82 | 15.44 | 15.59 | 54,323 | +0.21(+1.33%) |
Nov 05, 2012 | 15.54 | 15.63 | 15.31 | 15.39 | 78,276 | -0.11(-0.72%) |
Nov 02, 2012 | 15.84 | 16.03 | 15.47 | 15.50 | 131,129 | -0.32(-2.00%) |
Nov 01, 2012 | 15.47 | 15.91 | 15.38 | 15.82 | 184,663 | +0.41(+2.66%) |
Oct 31, 2012 | 15.26 | 15.61 | 15.25 | 15.41 | 94,032 | +0.21(+1.35%) |
Oct 26, 2012 | 14.62 | 15.20 | 15.20 | 15.20 | 99,419 | +0.56(+3.79%) |
Oct 25, 2012 | 14.25 | 14.66 | 14.25 | 14.65 | 228,626 | +0.53(+3.76%) |
Oct 24, 2012 | 14.41 | 14.48 | 14.04 | 14.12 | 129,351 | -0.16(-1.14%) |
Oct 23, 2012 | 14.28 | 14.32 | 14.06 | 14.28 | 112,293 | -0.11(-0.77%) |
Oct 19, 2012 | 14.64 | 14.71 | 14.37 | 14.39 | 127,021 | -0.42(-2.83%) |
Oct 18, 2012 | 14.88 | 15.04 | 14.79 | 14.81 | 101,636 | -0.07(-0.46%) |
Oct 17, 2012 | 14.67 | 14.93 | 14.55 | 14.88 | 153,964 | +0.21(+1.40%) |
Oct 16, 2012 | 14.58 | 14.75 | 14.41 | 14.67 | 151,063 | +0.16(+1.12%) |
Oct 15, 2012 | 14.38 | 14.54 | 14.22 | 14.51 | 66,279 | +0.15(+1.01%) |
Oct 12, 2012 | 14.42 | 14.52 | 14.35 | 14.36 | 103,167 | -0.09(-0.59%) |
Oct 11, 2012 | 14.58 | 14.58 | 14.27 | 14.45 | 109,951 | +0.01(+0.06%) |
Oct 10, 2012 | 14.60 | 14.69 | 14.35 | 14.44 | 63,739 | -0.18(-1.23%) |
Oct 09, 2012 | 14.88 | 14.88 | 14.47 | 14.62 | 103,918 | -0.28(-1.89%) |
Oct 08, 2012 | 14.88 | 15.02 | 14.76 | 14.90 | 82,233 | -0.09(-0.63%) |
Oct 05, 2012 | 15.07 | 15.24 | 14.94 | 15.00 | 120,702 | +0.01(+0.06%) |
Oct 04, 2012 | 15.16 | 15.18 | 14.84 | 14.99 | 169,694 | -0.12(-0.79%) |
Oct 03, 2012 | 15.00 | 15.11 | 14.82 | 15.11 | 229,681 | +0.20(+1.32%) |
Oct 02, 2012 | 15.58 | 15.58 | 14.70 | 14.91 | 1,211,928 | -0.56(-3.65%) |
Oct 01, 2012 | 15.67 | 15.67 | 15.41 | 15.47 | 92,581 | -0.09(-0.55%) |
Sep 28, 2012 | 15.76 | 15.82 | 15.55 | 15.56 | 167,011 | -0.32(-2.04%) |
Sep 27, 2012 | 16.24 | 16.33 | 15.89 | 15.89 | 156,807 | -0.35(-2.16%) |
Sep 26, 2012 | 16.48 | 16.52 | 16.06 | 16.24 | 172,963 | -0.26(-1.56%) |
Sep 25, 2012 | 16.95 | 17.01 | 16.44 | 16.49 | 174,997 | -0.34(-2.03%) |
Sep 24, 2012 | 16.82 | 17.10 | 16.68 | 16.83 | 59,311 | -0.04(-0.25%) |
Sep 21, 2012 | 17.39 | 17.39 | 16.74 | 16.88 | 170,073 | -0.19(-1.10%) |
Sep 20, 2012 | 16.71 | 17.22 | 16.63 | 17.07 | 127,905 | +0.18(+1.06%) |
Sep 19, 2012 | 16.69 | 16.94 | 16.52 | 16.89 | 188,117 | +0.20(+1.18%) |
Sep 18, 2012 | 16.71 | 16.83 | 16.48 | 16.69 | 118,404 | -0.14(-0.81%) |
Sep 17, 2012 | 16.49 | 16.83 | 16.37 | 16.83 | 114,244 | +0.24(+1.44%) |
Sep 14, 2012 | 16.19 | 16.68 | 16.05 | 16.59 | 150,373 | +0.44(+2.75%) |
Sep 13, 2012 | 15.80 | 16.51 | 15.62 | 16.14 | 166,492 | +0.37(+2.32%) |
Sep 12, 2012 | 15.77 | 15.83 | 15.46 | 15.78 | 65,931 | +0.10(+0.65%) |
Sep 11, 2012 | 15.88 | 15.99 | 15.54 | 15.67 | 113,306 | -0.21(-1.34%) |
Sep 10, 2012 | 16.05 | 16.15 | 15.80 | 15.89 | 90,770 | -0.17(-1.06%) |
Sep 07, 2012 | 16.32 | 16.53 | 15.95 | 16.06 | 162,305 | -0.16(-1.00%) |
Sep 06, 2012 | 16.08 | 16.48 | 16.01 | 16.22 | 242,788 | +0.27(+1.68%) |
Sep 05, 2012 | 16.08 | 16.19 | 15.72 | 15.95 | 186,330 | -0.10(-0.61%) |
Sep 04, 2012 | 15.77 | 16.10 | 15.45 | 16.05 | 96,501 | +0.35(+2.23%) |
Aug 31, 2012 | 15.72 | 15.90 | 15.56 | 15.70 | 89,096 | +0.17(+1.10%) |
Aug 30, 2012 | 15.81 | 15.89 | 15.49 | 15.53 | 104,081 | -0.37(-2.31%) |
Aug 29, 2012 | 15.84 | 16.02 | 15.65 | 15.89 | 113,634 | -0.20(-1.27%) |
Aug 27, 2012 | 15.86 | 16.11 | 15.70 | 16.10 | 180,438 | +0.36(+2.27%) |
Aug 24, 2012 | 15.78 | 16.03 | 14.98 | 15.74 | 83,565 | -0.12(-0.75%) |
Aug 23, 2012 | 16.05 | 16.06 | 15.73 | 15.86 | 74,086 | -0.20(-1.22%) |
Aug 22, 2012 | 15.88 | 16.18 | 15.83 | 16.06 | 156,834 | +0.11(+0.70%) |
Aug 21, 2012 | 15.82 | 16.08 | 15.74 | 15.95 | 178,533 | +0.23(+1.46%) |
Aug 20, 2012 | 15.53 | 15.82 | 15.42 | 15.72 | 94,353 | +0.16(+1.04%) |
Aug 17, 2012 | 15.34 | 15.81 | 15.22 | 15.55 | 111,997 | +0.17(+1.11%) |
Aug 16, 2012 | 14.79 | 15.44 | 14.78 | 15.38 | 54,058 | +0.49(+3.32%) |
Aug 15, 2012 | 14.65 | 15.02 | 14.59 | 14.89 | 102,963 | +0.17(+1.16%) |
Aug 14, 2012 | 14.84 | 14.94 | 14.62 | 14.72 | 65,284 | +0.02(+0.12%) |
Aug 13, 2012 | 14.75 | 14.85 | 14.40 | 14.70 | 39,624 | -0.09(-0.58%) |
Aug 10, 2012 | 14.85 | 14.95 | 14.69 | 14.79 | 56,848 | -0.08(-0.52%) |
Aug 09, 2012 | 14.97 | 15.10 | 14.85 | 14.86 | 61,495 | -0.17(-1.13%) |
Aug 08, 2012 | 14.92 | 15.27 | 14.87 | 15.03 | 100,427 | +0.04(+0.28%) |
Aug 07, 2012 | 15.20 | 15.35 | 14.96 | 14.99 | 75,712 | -0.06(-0.40%) |
Aug 06, 2012 | 14.86 | 15.31 | 14.86 | 15.05 | 69,846 | +0.20(+1.32%) |
Aug 03, 2012 | 14.56 | 15.10 | 14.34 | 14.85 | 137,411 | +0.67(+4.75%) |
Aug 02, 2012 | 13.75 | 14.21 | 13.52 | 14.18 | 124,338 | +0.28(+2.02%) |