Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.55 | 29.40 | 28.53 | 28.94 | 0 | +0.43(+1.50%) |
Jul 30, 2013 | 28.61 | 28.90 | 28.41 | 28.52 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 29.33 | 29.35 | 28.48 | 28.55 | 0 | -0.93(-3.16%) |
Jul 26, 2013 | 29.59 | 30.03 | 29.10 | 29.48 | 0 | -0.26(-0.87%) |
Jul 25, 2013 | 29.36 | 29.83 | 29.30 | 29.74 | 0 | +0.47(+1.60%) |
Jul 24, 2013 | 29.31 | 29.82 | 29.04 | 29.27 | 0 | +0.22(+0.75%) |
Jul 23, 2013 | 29.13 | 29.13 | 28.73 | 29.05 | 0 | -0.04(-0.14%) |
Jul 22, 2013 | 28.50 | 29.12 | 28.74 | 29.10 | 0 | +0.35(+1.23%) |
Jul 19, 2013 | 28.39 | 28.77 | 28.12 | 28.74 | 0 | +0.24(+0.85%) |
Jul 18, 2013 | 28.16 | 28.71 | 28.03 | 28.50 | 0 | +0.39(+1.39%) |
Jul 17, 2013 | 28.21 | 28.48 | 27.95 | 28.11 | 209,787 | +0.07(+0.25%) |
Jul 16, 2013 | 27.77 | 28.06 | 27.60 | 28.04 | 0 | +0.21(+0.75%) |
Jul 15, 2013 | 27.66 | 28.39 | 27.55 | 27.83 | 0 | +0.24(+0.88%) |
Jul 12, 2013 | 27.47 | 27.72 | 27.41 | 27.59 | 0 | +0.06(+0.21%) |
Jul 11, 2013 | 27.68 | 27.82 | 27.11 | 27.53 | 0 | +0.20(+0.74%) |
Jul 10, 2013 | 27.83 | 27.94 | 27.30 | 27.33 | 0 | -0.50(-1.81%) |
Jul 09, 2013 | 28.27 | 28.33 | 27.78 | 27.83 | 0 | -0.27(-0.96%) |
Jul 08, 2013 | 28.28 | 28.66 | 27.93 | 28.10 | 150,392 | +0.00(+0.00%) |
Jul 05, 2013 | 28.39 | 28.45 | 27.85 | 28.10 | 0 | +0.26(+0.93%) |
Jul 03, 2013 | 27.69 | 28.06 | 27.69 | 27.84 | 0 | +0.04(+0.15%) |
Jul 02, 2013 | 27.91 | 28.07 | 27.62 | 27.80 | 0 | -0.29(-1.02%) |
Jul 01, 2013 | 27.82 | 28.17 | 27.82 | 28.08 | 0 | +0.28(+1.00%) |
Jun 28, 2013 | 27.78 | 28.14 | 27.71 | 27.80 | 439,876 | -0.13(-0.45%) |
Jun 27, 2013 | 27.24 | 28.08 | 27.09 | 27.93 | 0 | +1.07(+4.00%) |
Jun 26, 2013 | 26.74 | 27.02 | 26.25 | 26.86 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.47 | 26.69 | 26.29 | 26.53 | 0 | +0.32(+1.22%) |
Jun 24, 2013 | 26.15 | 26.50 | 25.78 | 26.21 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 26.60 | 26.86 | 26.13 | 26.43 | 525,526 | -0.17(-0.63%) |
Jun 20, 2013 | 27.63 | 27.86 | 26.50 | 26.60 | 0 | -1.38(-4.92%) |
Jun 19, 2013 | 29.73 | 29.73 | 27.86 | 27.97 | 0 | -0.75(-2.63%) |
Jun 18, 2013 | 28.31 | 29.04 | 28.27 | 28.73 | 0 | +0.36(+1.27%) |
Jun 17, 2013 | 28.00 | 28.51 | 27.75 | 28.37 | 0 | +0.66(+2.39%) |
Jun 14, 2013 | 28.10 | 28.32 | 27.64 | 27.70 | 0 | -0.36(-1.28%) |
Jun 13, 2013 | 27.74 | 28.11 | 27.40 | 28.06 | 289,387 | +0.27(+0.97%) |
Jun 12, 2013 | 28.43 | 28.60 | 27.71 | 27.80 | 214,905 | -0.35(-1.25%) |
Jun 11, 2013 | 28.30 | 28.52 | 27.98 | 28.15 | 173,465 | -0.42(-1.47%) |
Jun 10, 2013 | 28.52 | 28.57 | 28.25 | 28.57 | 0 | +0.11(+0.38%) |
Jun 07, 2013 | 28.50 | 28.68 | 28.25 | 28.46 | 0 | +0.09(+0.33%) |
Jun 06, 2013 | 28.58 | 28.79 | 27.96 | 28.37 | 490,807 | -0.34(-1.17%) |
Jun 05, 2013 | 28.52 | 28.97 | 28.52 | 28.70 | 0 | +0.18(+0.62%) |
Jun 04, 2013 | 28.54 | 29.01 | 28.11 | 28.53 | 0 | +0.02(+0.06%) |
Jun 03, 2013 | 28.32 | 28.64 | 28.09 | 28.51 | 488,477 | +0.29(+1.01%) |
May 31, 2013 | 28.66 | 28.73 | 28.10 | 28.22 | 354,757 | -0.70(-2.44%) |
May 30, 2013 | 28.94 | 29.15 | 28.46 | 28.93 | 471,353 | -0.06(-0.20%) |
May 29, 2013 | 29.40 | 29.58 | 28.84 | 28.99 | 269,452 | -0.70(-2.37%) |
May 28, 2013 | 29.50 | 29.98 | 28.68 | 29.69 | 336,994 | +0.52(+1.78%) |
May 24, 2013 | 28.99 | 29.18 | 28.50 | 29.17 | 0 | +0.18(+0.61%) |
May 23, 2013 | 28.51 | 29.09 | 28.22 | 28.99 | 0 | +0.26(+0.90%) |
May 22, 2013 | 29.10 | 29.36 | 28.56 | 28.73 | 0 | -0.43(-1.47%) |
May 21, 2013 | 29.57 | 29.78 | 28.24 | 29.16 | 0 | -0.82(-2.74%) |
May 20, 2013 | 30.24 | 30.56 | 29.97 | 29.98 | 0 | -0.41(-1.35%) |
May 17, 2013 | 29.95 | 30.89 | 29.78 | 30.40 | 0 | -0.34(-1.12%) |
May 16, 2013 | 30.76 | 31.44 | 30.42 | 30.74 | 240,538 | -0.03(-0.08%) |
May 15, 2013 | 30.61 | 31.13 | 30.41 | 30.76 | 0 | +0.86(+2.86%) |
May 13, 2013 | 29.50 | 30.06 | 29.50 | 29.91 | 0 | +0.08(+0.25%) |
May 10, 2013 | 29.30 | 30.19 | 28.96 | 29.83 | 0 | +0.65(+2.21%) |
May 09, 2013 | 28.64 | 29.60 | 28.64 | 29.19 | 0 | +0.46(+1.61%) |
May 08, 2013 | 27.30 | 28.85 | 27.26 | 28.73 | 0 | +1.06(+3.82%) |
May 07, 2013 | 27.68 | 27.75 | 27.12 | 27.67 | 0 | -0.01(-0.03%) |
May 06, 2013 | 25.37 | 27.71 | 25.37 | 27.68 | 0 | +3.36(+13.83%) |
May 03, 2013 | 23.79 | 24.75 | 23.42 | 24.31 | 0 | +0.90(+3.83%) |
May 02, 2013 | 23.54 | 23.69 | 23.10 | 23.42 | 0 | +0.02(+0.07%) |
May 01, 2013 | 23.48 | 23.80 | 23.01 | 23.40 | 382,320 | -0.19(-0.82%) |
Apr 30, 2013 | 23.87 | 23.87 | 23.35 | 23.59 | 0 | -0.21(-0.88%) |
Apr 29, 2013 | 23.01 | 23.84 | 22.80 | 23.80 | 213,672 | +0.91(+3.96%) |
Apr 26, 2013 | 22.90 | 23.07 | 22.74 | 22.90 | 180,320 | -0.13(-0.55%) |
Apr 25, 2013 | 22.48 | 23.07 | 22.48 | 23.02 | 0 | +0.58(+2.58%) |
Apr 24, 2013 | 22.03 | 22.45 | 21.99 | 22.44 | 188,113 | +0.34(+1.52%) |
Apr 23, 2013 | 21.93 | 22.29 | 21.87 | 22.11 | 105,116 | +0.34(+1.54%) |
Apr 22, 2013 | 21.83 | 22.03 | 21.40 | 21.77 | 171,791 | +0.04(+0.19%) |
Apr 19, 2013 | 21.73 | 21.96 | 21.50 | 21.73 | 226,256 | -0.01(-0.04%) |
Apr 18, 2013 | 21.45 | 21.86 | 21.15 | 21.74 | 250,325 | +0.20(+0.93%) |
Apr 17, 2013 | 22.75 | 22.75 | 21.46 | 21.54 | 271,681 | -1.33(-5.80%) |
Apr 16, 2013 | 22.14 | 22.96 | 21.93 | 22.86 | 185,386 | +0.86(+3.89%) |
Apr 15, 2013 | 22.92 | 22.97 | 21.93 | 22.01 | 271,135 | -1.03(-4.48%) |
Apr 12, 2013 | 23.19 | 23.23 | 22.82 | 23.04 | 229,614 | -0.28(-1.19%) |
Apr 11, 2013 | 23.43 | 23.48 | 23.23 | 23.32 | 98,317 | -0.18(-0.79%) |
Apr 10, 2013 | 22.86 | 24.00 | 22.86 | 23.50 | 298,689 | +0.79(+3.47%) |
Apr 09, 2013 | 23.14 | 23.27 | 22.69 | 22.71 | 179,899 | -0.41(-1.78%) |
Apr 08, 2013 | 22.82 | 23.15 | 22.71 | 23.12 | 156,134 | +0.40(+1.77%) |
Apr 05, 2013 | 22.69 | 22.96 | 22.65 | 22.72 | 252,425 | -0.13(-0.55%) |
Apr 04, 2013 | 22.78 | 23.08 | 22.64 | 22.85 | 210,510 | -0.09(-0.40%) |
Apr 03, 2013 | 23.94 | 23.94 | 22.83 | 22.94 | 260,387 | -0.99(-4.14%) |
Apr 02, 2013 | 24.22 | 24.25 | 23.84 | 23.93 | 209,592 | -0.12(-0.49%) |
Apr 01, 2013 | 24.62 | 24.68 | 23.90 | 24.05 | 306,883 | -0.64(-2.58%) |
Mar 28, 2013 | 25.03 | 25.03 | 24.37 | 24.68 | 321,835 | -0.34(-1.37%) |
Mar 27, 2013 | 24.60 | 25.03 | 24.52 | 25.03 | 170,566 | +0.29(+1.19%) |
Mar 26, 2013 | 24.64 | 24.83 | 24.41 | 24.73 | 220,964 | +0.21(+0.86%) |
Mar 25, 2013 | 24.70 | 24.83 | 24.29 | 24.52 | 279,056 | -0.18(-0.71%) |
Mar 22, 2013 | 24.20 | 24.80 | 24.20 | 24.70 | 293,384 | +0.51(+2.12%) |
Mar 21, 2013 | 24.65 | 24.74 | 24.08 | 24.19 | 229,823 | -0.52(-2.10%) |
Mar 20, 2013 | 24.66 | 24.71 | 24.47 | 24.71 | 280,325 | +0.29(+1.20%) |
Mar 19, 2013 | 23.79 | 24.55 | 23.77 | 24.42 | 492,395 | +0.70(+2.97%) |
Mar 18, 2013 | 24.00 | 24.17 | 23.59 | 23.71 | 148,415 | -0.47(-1.94%) |
Mar 15, 2013 | 23.92 | 24.47 | 23.92 | 24.18 | 618,730 | +0.32(+1.34%) |
Mar 14, 2013 | 23.77 | 23.96 | 23.62 | 23.86 | 207,370 | +0.13(+0.53%) |
Mar 13, 2013 | 23.74 | 23.81 | 23.64 | 23.74 | 219,644 | +0.06(+0.25%) |
Mar 12, 2013 | 23.61 | 24.03 | 23.47 | 23.68 | 328,064 | +0.07(+0.28%) |
Mar 11, 2013 | 23.13 | 23.70 | 23.13 | 23.61 | 185,283 | +0.35(+1.51%) |
Mar 08, 2013 | 23.00 | 23.28 | 22.64 | 23.26 | 455,739 | +0.36(+1.57%) |
Mar 07, 2013 | 22.43 | 22.97 | 22.23 | 22.90 | 431,600 | +0.42(+1.87%) |
Mar 06, 2013 | 22.44 | 22.69 | 22.37 | 22.48 | 532,430 | +0.11(+0.49%) |
Mar 05, 2013 | 22.62 | 22.83 | 22.36 | 22.37 | 433,861 | -0.13(-0.56%) |
Mar 04, 2013 | 22.15 | 22.60 | 22.08 | 22.49 | 280,274 | +0.16(+0.71%) |
Mar 01, 2013 | 22.28 | 22.67 | 21.87 | 22.34 | 246,714 | -0.24(-1.08%) |
Feb 28, 2013 | 22.52 | 22.66 | 22.45 | 22.58 | 214,983 | +0.02(+0.07%) |
Feb 27, 2013 | 22.14 | 22.81 | 22.14 | 22.56 | 248,665 | +0.34(+1.55%) |
Feb 26, 2013 | 21.75 | 22.30 | 21.61 | 22.22 | 647,359 | +0.20(+0.91%) |
Feb 25, 2013 | 22.08 | 22.60 | 21.97 | 22.02 | 633,889 | +0.11(+0.50%) |
Feb 22, 2013 | 21.34 | 21.93 | 21.18 | 21.91 | 607,761 | +1.42(+6.92%) |
Feb 21, 2013 | 21.12 | 21.14 | 20.24 | 20.49 | 261,397 | -0.55(-2.63%) |
Feb 20, 2013 | 21.37 | 21.67 | 21.04 | 21.04 | 234,808 | -0.38(-1.76%) |
Feb 19, 2013 | 21.18 | 21.43 | 21.09 | 21.42 | 194,941 | +0.34(+1.59%) |
Feb 15, 2013 | 21.55 | 21.75 | 21.04 | 21.09 | 178,869 | -0.34(-1.57%) |
Feb 14, 2013 | 21.04 | 21.45 | 20.84 | 21.42 | 243,087 | +0.34(+1.59%) |
Feb 13, 2013 | 20.82 | 21.10 | 20.78 | 21.09 | 122,576 | +0.27(+1.29%) |
Feb 12, 2013 | 20.87 | 20.96 | 20.67 | 20.82 | 166,723 | -0.03(-0.16%) |
Feb 11, 2013 | 20.76 | 20.88 | 20.67 | 20.85 | 74,655 | +0.03(+0.12%) |
Feb 08, 2013 | 20.55 | 20.84 | 20.52 | 20.83 | 113,201 | +0.26(+1.26%) |
Feb 07, 2013 | 20.44 | 20.58 | 20.40 | 20.57 | 193,445 | +0.12(+0.57%) |
Feb 06, 2013 | 20.50 | 20.63 | 20.35 | 20.45 | 282,074 | +0.20(+0.99%) |
Feb 04, 2013 | 20.15 | 20.36 | 20.02 | 20.25 | 260,780 | +0.03(+0.12%) |
Feb 01, 2013 | 20.13 | 20.40 | 20.13 | 20.22 | 362,921 | +0.09(+0.46%) |
Jan 31, 2013 | 20.34 | 20.49 | 20.06 | 20.13 | 440,325 | -0.21(-1.03%) |
Jan 30, 2013 | 20.69 | 20.69 | 20.21 | 20.34 | 190,087 | -0.44(-2.10%) |
Jan 29, 2013 | 21.03 | 21.03 | 20.60 | 20.78 | 291,298 | -0.20(-0.96%) |
Jan 28, 2013 | 20.54 | 21.04 | 20.41 | 20.98 | 459,944 | +0.44(+2.12%) |
Jan 25, 2013 | 20.28 | 20.57 | 20.07 | 20.54 | 284,056 | +0.30(+1.49%) |
Jan 24, 2013 | 19.58 | 20.47 | 19.48 | 20.24 | 256,216 | +0.63(+3.21%) |
Jan 23, 2013 | 19.59 | 19.74 | 19.48 | 19.61 | 164,706 | +0.07(+0.34%) |
Jan 22, 2013 | 19.27 | 19.54 | 19.26 | 19.54 | 136,575 | +0.23(+1.22%) |
Jan 18, 2013 | 19.08 | 19.42 | 19.08 | 19.31 | 155,094 | +0.19(+1.01%) |
Jan 17, 2013 | 18.81 | 19.20 | 18.81 | 19.11 | 84,677 | +0.33(+1.74%) |
Jan 16, 2013 | 18.88 | 18.90 | 18.54 | 18.79 | 119,389 | -0.09(-0.49%) |
Jan 15, 2013 | 18.54 | 18.94 | 18.47 | 18.88 | 113,662 | +0.18(+0.99%) |
Jan 14, 2013 | 18.74 | 18.95 | 18.58 | 18.70 | 115,895 | -0.06(-0.31%) |
Jan 11, 2013 | 18.85 | 18.85 | 18.61 | 18.75 | 334,869 | -0.05(-0.27%) |
Jan 10, 2013 | 18.87 | 18.91 | 18.54 | 18.80 | 174,634 | -0.02(-0.09%) |
Jan 09, 2013 | 18.85 | 18.92 | 18.69 | 18.82 | 181,563 | +0.09(+0.49%) |
Jan 08, 2013 | 18.70 | 18.90 | 18.54 | 18.73 | 287,900 | +0.06(+0.31%) |
Jan 07, 2013 | 18.66 | 18.80 | 18.55 | 18.67 | 185,517 | +0.01(+0.05%) |
Jan 04, 2013 | 18.76 | 18.85 | 18.57 | 18.66 | 217,194 | -0.04(-0.22%) |
Jan 03, 2013 | 18.58 | 19.06 | 18.48 | 18.70 | 368,090 | +0.09(+0.50%) |
Jan 02, 2013 | 18.29 | 18.84 | 17.49 | 18.61 | 408,449 | +1.12(+6.43%) |
Dec 31, 2012 | 16.97 | 17.49 | 16.75 | 17.49 | 160,687 | +0.47(+2.76%) |
Dec 28, 2012 | 16.72 | 17.24 | 16.70 | 17.02 | 159,559 | +0.25(+1.50%) |
Dec 27, 2012 | 17.00 | 17.13 | 16.66 | 16.77 | 460,356 | -0.30(-1.77%) |
Dec 26, 2012 | 17.32 | 17.40 | 17.04 | 17.07 | 105,204 | -0.21(-1.21%) |
Dec 24, 2012 | 17.27 | 17.40 | 17.03 | 17.28 | 69,219 | +0.00(+0.00%) |
Dec 21, 2012 | 17.37 | 17.38 | 16.93 | 17.28 | 483,063 | -0.25(-1.44%) |
Dec 20, 2012 | 17.60 | 17.61 | 17.36 | 17.53 | 175,410 | -0.11(-0.62%) |
Dec 19, 2012 | 17.67 | 17.96 | 17.57 | 17.64 | 180,352 | -0.08(-0.47%) |
Dec 18, 2012 | 17.77 | 18.20 | 17.58 | 17.72 | 296,931 | -0.30(-1.68%) |
Dec 17, 2012 | 17.89 | 18.49 | 17.70 | 18.02 | 198,488 | -0.15(-0.83%) |
Dec 14, 2012 | 18.12 | 18.44 | 17.97 | 18.18 | 118,832 | -0.05(-0.28%) |
Dec 13, 2012 | 18.49 | 18.50 | 17.97 | 18.23 | 108,910 | -0.22(-1.18%) |
Dec 12, 2012 | 17.96 | 18.70 | 17.96 | 18.44 | 328,998 | +0.34(+1.85%) |
Dec 11, 2012 | 18.12 | 18.27 | 17.87 | 18.11 | 215,847 | +0.07(+0.41%) |
Dec 10, 2012 | 17.61 | 18.31 | 17.55 | 18.03 | 253,884 | +0.71(+4.07%) |
Dec 07, 2012 | 16.98 | 17.35 | 16.85 | 17.33 | 162,248 | +0.48(+2.84%) |
Dec 06, 2012 | 16.39 | 16.88 | 16.36 | 16.85 | 147,141 | -0.18(-1.08%) |
Dec 05, 2012 | 17.06 | 17.16 | 16.64 | 17.03 | 144,709 | +0.05(+0.30%) |
Dec 04, 2012 | 16.80 | 16.98 | 16.50 | 16.98 | 185,443 | +0.24(+1.45%) |
Nov 30, 2012 | 16.85 | 16.97 | 16.42 | 16.74 | 249,310 | -0.03(-0.20%) |
Nov 29, 2012 | 16.56 | 16.97 | 16.40 | 16.77 | 200,708 | +0.42(+2.56%) |
Nov 28, 2012 | 16.07 | 16.56 | 16.00 | 16.36 | 104,373 | +0.08(+0.52%) |
Nov 27, 2012 | 16.30 | 16.36 | 16.00 | 16.27 | 116,831 | -0.08(-0.51%) |
Nov 26, 2012 | 16.09 | 16.41 | 16.09 | 16.36 | 158,052 | +0.27(+1.67%) |
Nov 23, 2012 | 16.06 | 16.11 | 15.96 | 16.09 | 47,223 | +0.10(+0.63%) |
Nov 21, 2012 | 15.70 | 16.10 | 15.70 | 15.99 | 90,814 | +0.06(+0.37%) |
Nov 20, 2012 | 16.25 | 16.25 | 15.58 | 15.93 | 123,799 | -0.40(-2.47%) |
Nov 19, 2012 | 15.77 | 16.41 | 15.77 | 16.33 | 156,551 | +0.70(+4.51%) |
Nov 16, 2012 | 15.64 | 15.88 | 15.55 | 15.63 | 153,955 | -0.07(-0.43%) |
Nov 15, 2012 | 15.64 | 15.79 | 15.29 | 15.69 | 281,708 | +0.09(+0.59%) |
Nov 14, 2012 | 15.68 | 15.79 | 15.30 | 15.60 | 132,790 | -0.05(-0.32%) |
Nov 13, 2012 | 15.94 | 15.99 | 15.61 | 15.65 | 112,756 | -0.23(-1.45%) |
Nov 12, 2012 | 16.04 | 16.06 | 15.74 | 15.88 | 109,946 | -0.14(-0.86%) |
Nov 09, 2012 | 16.46 | 16.74 | 15.99 | 16.02 | 224,689 | -0.56(-3.39%) |
Nov 08, 2012 | 16.15 | 17.25 | 16.13 | 16.58 | 379,889 | -0.12(-0.70%) |
Nov 07, 2012 | 14.92 | 17.15 | 14.92 | 16.70 | 559,282 | +1.94(+13.13%) |
Nov 06, 2012 | 14.40 | 14.88 | 14.33 | 14.76 | 235,553 | +0.48(+3.35%) |
Nov 05, 2012 | 13.99 | 14.33 | 13.91 | 14.28 | 89,625 | +0.34(+2.41%) |
Nov 02, 2012 | 14.69 | 14.69 | 13.95 | 13.95 | 115,515 | -0.64(-4.37%) |
Nov 01, 2012 | 14.67 | 14.82 | 13.42 | 14.59 | 177,138 | -0.03(-0.17%) |
Oct 31, 2012 | 14.49 | 14.85 | 14.45 | 14.61 | 177,269 | +0.11(+0.75%) |
Oct 26, 2012 | 14.51 | 14.50 | 14.50 | 14.50 | 98,244 | -0.05(-0.35%) |
Oct 25, 2012 | 14.40 | 14.57 | 14.39 | 14.55 | 164,507 | +0.25(+1.76%) |
Oct 24, 2012 | 14.40 | 14.40 | 14.22 | 14.30 | 125,989 | -0.06(-0.41%) |
Oct 23, 2012 | 14.26 | 14.41 | 14.12 | 14.36 | 111,114 | +0.13(+0.94%) |
Oct 19, 2012 | 14.51 | 14.51 | 14.07 | 14.22 | 127,495 | -0.42(-2.86%) |
Oct 18, 2012 | 14.87 | 14.87 | 14.62 | 14.64 | 110,687 | -0.21(-1.41%) |
Oct 17, 2012 | 14.72 | 14.85 | 14.54 | 14.85 | 126,511 | +0.14(+0.97%) |
Oct 16, 2012 | 15.00 | 15.06 | 14.62 | 14.71 | 148,647 | -0.16(-1.07%) |
Oct 15, 2012 | 15.00 | 15.00 | 14.69 | 14.87 | 132,807 | -0.06(-0.39%) |
Oct 12, 2012 | 15.00 | 15.04 | 14.81 | 14.93 | 352,330 | -0.05(-0.34%) |
Oct 11, 2012 | 14.87 | 15.10 | 14.80 | 14.98 | 267,350 | +0.26(+1.77%) |
Oct 10, 2012 | 14.68 | 14.77 | 14.60 | 14.72 | 166,930 | +0.09(+0.63%) |
Oct 09, 2012 | 14.69 | 14.73 | 14.55 | 14.63 | 225,206 | -0.04(-0.29%) |
Oct 08, 2012 | 14.68 | 14.76 | 14.53 | 14.67 | 180,786 | -0.05(-0.34%) |
Oct 05, 2012 | 14.88 | 15.09 | 14.69 | 14.72 | 143,251 | -0.11(-0.74%) |
Oct 04, 2012 | 14.80 | 14.83 | 13.71 | 14.83 | 244,331 | +0.08(+0.57%) |
Oct 03, 2012 | 14.69 | 15.01 | 14.54 | 14.74 | 607,780 | +0.05(+0.34%) |
Oct 02, 2012 | 14.64 | 14.71 | 14.41 | 14.69 | 216,417 | +0.16(+1.10%) |
Oct 01, 2012 | 14.08 | 14.60 | 13.99 | 14.54 | 133,508 | +0.53(+3.77%) |
Sep 28, 2012 | 14.17 | 14.26 | 14.01 | 14.01 | 180,367 | -0.26(-1.82%) |
Sep 27, 2012 | 14.18 | 14.47 | 13.95 | 14.27 | 213,155 | +0.14(+0.98%) |
Sep 26, 2012 | 14.08 | 14.14 | 13.87 | 14.13 | 165,641 | +0.08(+0.57%) |
Sep 25, 2012 | 14.23 | 14.29 | 14.02 | 14.05 | 236,766 | -0.08(-0.59%) |
Sep 24, 2012 | 14.08 | 14.36 | 13.62 | 14.13 | 146,576 | +0.00(+0.00%) |
Sep 21, 2012 | 14.12 | 14.22 | 13.94 | 14.13 | 534,494 | +0.23(+1.63%) |
Sep 20, 2012 | 13.72 | 13.95 | 13.65 | 13.91 | 108,325 | +0.05(+0.36%) |
Sep 19, 2012 | 14.22 | 14.25 | 13.77 | 13.86 | 200,339 | -0.34(-2.42%) |
Sep 18, 2012 | 14.18 | 14.28 | 13.99 | 14.20 | 197,217 | +0.00(+0.00%) |
Sep 17, 2012 | 14.39 | 14.39 | 14.09 | 14.20 | 159,796 | -0.29(-2.03%) |
Sep 14, 2012 | 14.50 | 14.61 | 14.48 | 14.49 | 199,142 | +0.07(+0.47%) |
Sep 13, 2012 | 14.37 | 14.47 | 13.80 | 14.43 | 186,953 | +0.03(+0.17%) |
Sep 12, 2012 | 14.48 | 14.51 | 12.99 | 14.40 | 155,226 | -0.04(-0.29%) |
Sep 11, 2012 | 14.48 | 14.54 | 14.39 | 14.44 | 145,701 | -0.05(-0.35%) |
Sep 10, 2012 | 14.48 | 14.57 | 14.33 | 14.49 | 381,058 | +0.04(+0.29%) |
Sep 07, 2012 | 14.53 | 14.53 | 14.36 | 14.45 | 326,022 | +0.07(+0.47%) |
Sep 06, 2012 | 14.48 | 14.49 | 13.05 | 14.38 | 395,880 | -0.01(-0.06%) |
Sep 05, 2012 | 14.49 | 14.51 | 14.23 | 14.39 | 186,651 | -0.03(-0.23%) |
Sep 04, 2012 | 14.33 | 14.52 | 14.23 | 14.43 | 237,546 | +0.08(+0.58%) |
Aug 31, 2012 | 14.53 | 14.53 | 14.18 | 14.34 | 207,360 | -0.01(-0.06%) |
Aug 30, 2012 | 14.35 | 14.43 | 14.18 | 14.35 | 145,975 | -0.06(-0.41%) |
Aug 29, 2012 | 14.54 | 14.66 | 14.26 | 14.41 | 317,200 | -0.11(-0.75%) |
Aug 27, 2012 | 15.01 | 15.05 | 14.49 | 14.52 | 155,856 | -0.44(-2.97%) |
Aug 24, 2012 | 14.92 | 15.10 | 14.66 | 14.96 | 124,028 | +0.02(+0.11%) |
Aug 23, 2012 | 14.95 | 15.08 | 14.79 | 14.95 | 114,615 | -0.01(-0.06%) |
Aug 22, 2012 | 15.01 | 15.16 | 14.46 | 14.95 | 224,908 | -0.14(-0.94%) |
Aug 21, 2012 | 15.31 | 15.47 | 15.04 | 15.10 | 205,315 | -0.22(-1.42%) |
Aug 20, 2012 | 15.37 | 15.37 | 15.05 | 15.32 | 93,455 | -0.08(-0.49%) |
Aug 17, 2012 | 15.36 | 15.42 | 15.16 | 15.39 | 183,625 | +0.08(+0.55%) |
Aug 16, 2012 | 15.08 | 15.38 | 14.89 | 15.31 | 175,538 | +0.23(+1.50%) |
Aug 15, 2012 | 15.00 | 15.21 | 14.80 | 15.08 | 324,298 | +0.11(+0.73%) |
Aug 14, 2012 | 15.41 | 15.41 | 14.95 | 14.97 | 375,028 | -0.34(-2.19%) |
Aug 13, 2012 | 15.26 | 15.58 | 15.06 | 15.31 | 449,553 | -0.03(-0.22%) |
Aug 10, 2012 | 14.34 | 15.52 | 14.29 | 15.34 | 545,883 | +0.65(+4.45%) |
Aug 09, 2012 | 13.73 | 14.74 | 13.31 | 14.69 | 1,096,557 | +2.78(+23.31%) |
Aug 08, 2012 | 11.94 | 12.03 | 11.82 | 11.91 | 230,303 | -0.13(-1.05%) |
Aug 07, 2012 | 11.99 | 12.20 | 11.94 | 12.04 | 161,954 | +0.11(+0.91%) |
Aug 06, 2012 | 12.01 | 12.10 | 11.91 | 11.93 | 137,629 | -0.08(-0.70%) |
Aug 03, 2012 | 11.58 | 12.75 | 11.32 | 12.01 | 227,136 | +0.64(+5.61%) |
Aug 02, 2012 | 11.47 | 11.68 | 11.07 | 11.37 | 780,745 | -0.23(-1.95%) |