Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.19 | 31.47 | 28.13 | 30.97 | 0 | +2.84(+10.12%) |
Jul 30, 2013 | 29.42 | 29.76 | 27.60 | 28.13 | 0 | -1.29(-4.38%) |
Jul 29, 2013 | 31.20 | 31.78 | 28.91 | 29.41 | 0 | -2.66(-8.28%) |
Jul 26, 2013 | 31.85 | 32.37 | 31.53 | 32.07 | 0 | -0.08(-0.25%) |
Jul 25, 2013 | 30.13 | 32.24 | 29.91 | 32.15 | 0 | +1.87(+6.18%) |
Jul 24, 2013 | 31.74 | 32.18 | 29.62 | 30.28 | 0 | -1.23(-3.91%) |
Jul 23, 2013 | 31.43 | 31.74 | 31.25 | 31.51 | 0 | +0.10(+0.31%) |
Jul 22, 2013 | 32.79 | 32.79 | 31.13 | 31.41 | 0 | -0.62(-1.93%) |
Jul 19, 2013 | 31.45 | 32.38 | 31.35 | 32.03 | 0 | +0.24(+0.75%) |
Jul 18, 2013 | 32.58 | 32.69 | 31.44 | 31.79 | 0 | -0.75(-2.31%) |
Jul 17, 2013 | 33.08 | 33.33 | 32.19 | 32.54 | 43,943 | -0.31(-0.95%) |
Jul 16, 2013 | 32.54 | 33.01 | 31.64 | 32.86 | 0 | +0.43(+1.32%) |
Jul 15, 2013 | 32.23 | 32.62 | 32.22 | 32.43 | 0 | +0.31(+0.98%) |
Jul 12, 2013 | 32.85 | 33.05 | 31.88 | 32.12 | 0 | -0.71(-2.17%) |
Jul 11, 2013 | 33.25 | 33.72 | 32.81 | 32.83 | 0 | -0.23(-0.70%) |
Jul 10, 2013 | 32.43 | 33.72 | 32.32 | 33.06 | 0 | +0.35(+1.07%) |
Jul 09, 2013 | 31.50 | 33.13 | 31.14 | 32.71 | 0 | +1.21(+3.85%) |
Jul 08, 2013 | 31.67 | 32.09 | 31.22 | 31.50 | 0 | +0.28(+0.88%) |
Jul 05, 2013 | 30.02 | 31.37 | 29.89 | 31.23 | 0 | +1.53(+5.15%) |
Jul 03, 2013 | 29.42 | 29.98 | 29.42 | 29.69 | 0 | +0.27(+0.90%) |
Jul 02, 2013 | 29.58 | 30.13 | 29.10 | 29.43 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 28.27 | 29.74 | 28.10 | 29.43 | 0 | +1.17(+4.13%) |
Jun 28, 2013 | 28.27 | 28.61 | 27.61 | 28.26 | 96,695 | +0.01(+0.04%) |
Jun 27, 2013 | 27.86 | 28.35 | 27.35 | 28.25 | 0 | +0.65(+2.37%) |
Jun 26, 2013 | 28.27 | 28.27 | 27.22 | 27.60 | 0 | -0.31(-1.10%) |
Jun 25, 2013 | 28.49 | 28.49 | 27.23 | 27.90 | 0 | +0.01(+0.04%) |
Jun 24, 2013 | 27.57 | 28.17 | 27.53 | 27.89 | 0 | +0.06(+0.21%) |
Jun 21, 2013 | 27.81 | 27.83 | 27.18 | 27.83 | 42,959 | +0.10(+0.35%) |
Jun 20, 2013 | 28.11 | 28.11 | 27.58 | 27.74 | 0 | -0.60(-2.12%) |
Jun 19, 2013 | 27.80 | 28.61 | 27.67 | 28.34 | 0 | +0.22(+0.77%) |
Jun 18, 2013 | 27.84 | 28.64 | 27.84 | 28.12 | 0 | +0.51(+1.84%) |
Jun 17, 2013 | 28.33 | 28.65 | 27.46 | 27.61 | 0 | -0.62(-2.18%) |
Jun 14, 2013 | 28.62 | 28.66 | 28.01 | 28.23 | 0 | -0.34(-1.19%) |
Jun 13, 2013 | 27.37 | 28.66 | 27.37 | 28.57 | 24,604 | +0.37(+1.32%) |
Jun 12, 2013 | 28.66 | 28.66 | 27.75 | 28.20 | 19,311 | +0.59(+2.16%) |
Jun 11, 2013 | 28.09 | 28.70 | 27.33 | 27.60 | 0 | -0.61(-2.17%) |
Jun 10, 2013 | 27.68 | 28.44 | 27.58 | 28.21 | 0 | +0.73(+2.66%) |
Jun 07, 2013 | 27.41 | 27.48 | 27.11 | 27.48 | 0 | +0.06(+0.22%) |
Jun 06, 2013 | 27.30 | 27.42 | 26.05 | 27.42 | 0 | +0.33(+1.22%) |
Jun 05, 2013 | 26.98 | 27.70 | 24.75 | 27.09 | 0 | +0.16(+0.58%) |
Jun 04, 2013 | 26.59 | 27.77 | 26.36 | 26.94 | 0 | -0.14(-0.52%) |
Jun 03, 2013 | 27.44 | 27.67 | 26.81 | 27.08 | 26,536 | -0.58(-2.09%) |
May 31, 2013 | 27.56 | 27.75 | 26.41 | 27.66 | 15,489 | -0.10(-0.37%) |
May 30, 2013 | 27.75 | 28.02 | 27.12 | 27.76 | 0 | +0.16(+0.59%) |
May 29, 2013 | 28.19 | 28.19 | 27.40 | 27.60 | 28,930 | -0.63(-2.22%) |
May 28, 2013 | 28.00 | 28.47 | 27.72 | 28.22 | 15,641 | +0.64(+2.31%) |
May 24, 2013 | 27.26 | 27.64 | 26.91 | 27.58 | 0 | +0.26(+0.95%) |
May 23, 2013 | 28.11 | 28.11 | 26.98 | 27.33 | 0 | -0.96(-3.40%) |
May 22, 2013 | 28.40 | 28.69 | 28.21 | 28.29 | 0 | -0.11(-0.38%) |
May 21, 2013 | 28.46 | 28.55 | 27.81 | 28.40 | 0 | +0.03(+0.11%) |
May 20, 2013 | 29.28 | 29.53 | 27.11 | 28.36 | 0 | -0.72(-2.47%) |
May 17, 2013 | 29.15 | 29.48 | 28.89 | 29.08 | 0 | +0.04(+0.15%) |
May 16, 2013 | 29.27 | 29.48 | 28.94 | 29.04 | 11,187 | -0.17(-0.57%) |
May 15, 2013 | 28.25 | 29.79 | 27.70 | 29.21 | 0 | +2.25(+8.35%) |
May 13, 2013 | 26.37 | 27.04 | 26.07 | 26.96 | 0 | +0.59(+2.24%) |
May 10, 2013 | 26.43 | 26.76 | 26.11 | 26.37 | 0 | -0.12(-0.45%) |
May 09, 2013 | 27.00 | 27.50 | 26.37 | 26.49 | 0 | -0.55(-2.02%) |
May 08, 2013 | 26.69 | 27.98 | 26.69 | 27.03 | 0 | +0.21(+0.79%) |
May 07, 2013 | 24.15 | 26.94 | 23.85 | 26.82 | 0 | +2.68(+11.11%) |
May 06, 2013 | 24.33 | 24.66 | 23.90 | 24.14 | 0 | -0.34(-1.37%) |
May 03, 2013 | 24.20 | 24.73 | 24.18 | 24.47 | 0 | +0.30(+1.23%) |
May 02, 2013 | 23.32 | 24.18 | 23.32 | 24.18 | 0 | +1.09(+4.71%) |
May 01, 2013 | 24.06 | 24.06 | 22.97 | 23.09 | 0 | -1.06(-4.39%) |
Apr 30, 2013 | 23.80 | 24.15 | 23.75 | 24.15 | 0 | +0.23(+0.97%) |
Apr 29, 2013 | 23.42 | 24.04 | 23.42 | 23.92 | 24,681 | +0.61(+2.62%) |
Apr 26, 2013 | 23.41 | 23.50 | 23.04 | 23.31 | 31,668 | +0.16(+0.68%) |
Apr 25, 2013 | 23.31 | 23.31 | 23.03 | 23.15 | 0 | -0.05(-0.21%) |
Apr 24, 2013 | 23.53 | 23.53 | 23.12 | 23.20 | 0 | -0.44(-1.88%) |
Apr 23, 2013 | 23.42 | 23.64 | 23.26 | 23.64 | 13,413 | +0.31(+1.33%) |
Apr 22, 2013 | 23.26 | 23.45 | 23.26 | 23.33 | 3,786 | +0.13(+0.55%) |
Apr 19, 2013 | 23.31 | 23.31 | 23.05 | 23.20 | 5,322 | +0.03(+0.14%) |
Apr 18, 2013 | 23.36 | 23.36 | 23.16 | 23.17 | 7,606 | -0.06(-0.26%) |
Apr 17, 2013 | 23.33 | 23.36 | 23.16 | 23.23 | 6,421 | -0.13(-0.56%) |
Apr 16, 2013 | 23.50 | 23.68 | 23.26 | 23.36 | 11,704 | +0.09(+0.39%) |
Apr 15, 2013 | 23.76 | 24.04 | 23.16 | 23.27 | 12,054 | -0.43(-1.83%) |
Apr 12, 2013 | 23.64 | 24.21 | 23.54 | 23.70 | 18,730 | +0.13(+0.55%) |
Apr 11, 2013 | 24.03 | 24.30 | 23.55 | 23.57 | 34,251 | -0.41(-1.69%) |
Apr 10, 2013 | 23.80 | 24.03 | 23.72 | 23.98 | 9,769 | +0.25(+1.07%) |
Apr 09, 2013 | 24.27 | 24.30 | 23.54 | 23.72 | 45,817 | -0.39(-1.64%) |
Apr 08, 2013 | 23.69 | 24.17 | 23.67 | 24.12 | 15,783 | +0.42(+1.76%) |
Apr 05, 2013 | 23.05 | 24.08 | 22.93 | 23.70 | 25,748 | +0.37(+1.60%) |
Apr 04, 2013 | 22.91 | 23.61 | 22.91 | 23.33 | 30,235 | +0.37(+1.60%) |
Apr 03, 2013 | 23.37 | 23.56 | 22.85 | 22.96 | 60,336 | -0.11(-0.49%) |
Apr 02, 2013 | 23.19 | 24.52 | 22.85 | 23.07 | 26,009 | +0.04(+0.19%) |
Apr 01, 2013 | 22.77 | 24.78 | 22.77 | 23.03 | 69,150 | +0.18(+0.78%) |
Mar 28, 2013 | 22.23 | 22.91 | 21.94 | 22.85 | 113,840 | +0.65(+2.92%) |
Mar 27, 2013 | 21.67 | 22.36 | 21.54 | 22.20 | 9,070 | -0.14(-0.63%) |
Mar 26, 2013 | 22.20 | 22.77 | 22.19 | 22.34 | 9,935 | +0.01(+0.05%) |
Mar 25, 2013 | 22.64 | 22.93 | 22.07 | 22.33 | 14,633 | -0.08(-0.36%) |
Mar 22, 2013 | 22.45 | 22.58 | 22.25 | 22.41 | 11,629 | -0.01(-0.02%) |
Mar 21, 2013 | 22.34 | 22.42 | 22.09 | 22.42 | 8,007 | +0.14(+0.61%) |
Mar 20, 2013 | 22.65 | 22.66 | 21.61 | 22.28 | 20,235 | +0.38(+1.73%) |
Mar 19, 2013 | 21.96 | 22.89 | 21.68 | 21.91 | 5,459 | +0.29(+1.35%) |
Mar 18, 2013 | 21.72 | 21.91 | 21.54 | 21.61 | 7,384 | -0.21(-0.97%) |
Mar 15, 2013 | 21.52 | 22.16 | 21.39 | 21.82 | 57,038 | +0.23(+1.08%) |
Mar 14, 2013 | 21.77 | 21.77 | 21.31 | 21.59 | 7,656 | -0.18(-0.84%) |
Mar 13, 2013 | 21.22 | 21.80 | 20.83 | 21.78 | 6,840 | +0.67(+3.15%) |
Mar 12, 2013 | 21.49 | 21.49 | 20.87 | 21.11 | 6,204 | +0.04(+0.21%) |
Mar 11, 2013 | 20.98 | 21.63 | 20.65 | 21.07 | 16,776 | -0.03(-0.13%) |
Mar 08, 2013 | 20.73 | 21.09 | 20.55 | 21.09 | 12,585 | +0.29(+1.38%) |
Mar 07, 2013 | 20.36 | 20.81 | 19.92 | 20.81 | 4,485 | +0.56(+2.75%) |
Mar 06, 2013 | 20.23 | 20.46 | 20.03 | 20.25 | 6,391 | +0.06(+0.32%) |
Mar 05, 2013 | 19.83 | 20.19 | 19.83 | 20.19 | 9,342 | +0.22(+1.08%) |
Mar 04, 2013 | 19.86 | 20.34 | 19.61 | 19.97 | 11,037 | +0.16(+0.79%) |
Mar 01, 2013 | 19.74 | 20.04 | 19.61 | 19.81 | 8,221 | -0.01(-0.03%) |
Feb 28, 2013 | 19.88 | 20.25 | 19.74 | 19.82 | 8,491 | -0.38(-1.90%) |
Feb 27, 2013 | 19.75 | 20.42 | 19.61 | 20.20 | 7,110 | +0.46(+2.33%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.50 | 19.74 | 5,313 | +0.34(+1.76%) |
Feb 25, 2013 | 19.47 | 19.79 | 19.40 | 19.40 | 15,557 | -0.07(-0.36%) |
Feb 22, 2013 | 19.60 | 19.72 | 19.44 | 19.47 | 12,368 | -0.07(-0.36%) |
Feb 21, 2013 | 20.31 | 20.32 | 19.47 | 19.54 | 22,008 | -0.87(-4.24%) |
Feb 20, 2013 | 20.68 | 20.76 | 20.40 | 20.41 | 10,283 | -0.32(-1.57%) |
Feb 19, 2013 | 19.96 | 20.73 | 19.96 | 20.73 | 9,083 | +0.77(+3.88%) |
Feb 15, 2013 | 19.74 | 20.21 | 19.74 | 19.96 | 17,826 | +0.22(+1.12%) |
Feb 14, 2013 | 19.93 | 19.93 | 19.39 | 19.74 | 13,233 | -0.21(-1.03%) |
Feb 13, 2013 | 19.94 | 20.02 | 19.74 | 19.94 | 13,015 | +0.17(+0.88%) |
Feb 12, 2013 | 20.03 | 20.43 | 19.41 | 19.77 | 18,660 | -0.30(-1.48%) |
Feb 11, 2013 | 21.01 | 21.01 | 19.91 | 20.07 | 20,498 | -1.00(-4.73%) |
Feb 08, 2013 | 21.02 | 21.32 | 20.91 | 21.06 | 12,087 | +0.05(+0.23%) |
Feb 07, 2013 | 21.58 | 21.83 | 20.88 | 21.01 | 30,899 | -0.62(-2.87%) |
Feb 06, 2013 | 22.01 | 22.01 | 21.58 | 21.64 | 19,386 | -1.20(-5.24%) |
Feb 04, 2013 | 22.32 | 23.57 | 22.32 | 22.83 | 23,681 | +0.51(+2.28%) |
Feb 01, 2013 | 22.18 | 22.34 | 21.78 | 22.32 | 36,453 | +0.00(+0.00%) |
Jan 31, 2013 | 22.52 | 22.67 | 22.30 | 22.32 | 25,406 | -0.29(-1.27%) |
Jan 30, 2013 | 22.92 | 22.92 | 21.68 | 22.61 | 25,419 | -0.31(-1.37%) |
Jan 29, 2013 | 22.84 | 23.00 | 22.64 | 22.92 | 28,926 | +0.01(+0.02%) |
Jan 28, 2013 | 22.39 | 22.92 | 22.32 | 22.92 | 65,160 | +0.77(+3.47%) |
Jan 25, 2013 | 22.14 | 22.39 | 21.76 | 22.15 | 24,624 | +0.17(+0.79%) |
Jan 24, 2013 | 21.35 | 22.17 | 21.35 | 21.98 | 16,095 | +0.64(+2.99%) |
Jan 23, 2013 | 21.26 | 21.47 | 20.95 | 21.34 | 24,452 | +0.21(+0.97%) |
Jan 22, 2013 | 20.53 | 21.47 | 20.42 | 21.13 | 59,946 | +0.98(+4.86%) |
Jan 18, 2013 | 19.82 | 20.27 | 19.82 | 20.15 | 7,325 | +0.24(+1.22%) |
Jan 17, 2013 | 19.90 | 20.43 | 19.74 | 19.91 | 6,446 | +0.01(+0.05%) |
Jan 16, 2013 | 19.76 | 20.29 | 19.67 | 19.90 | 13,801 | +0.09(+0.44%) |
Jan 15, 2013 | 19.37 | 19.82 | 19.37 | 19.81 | 6,413 | +0.43(+2.23%) |
Jan 14, 2013 | 18.89 | 19.51 | 18.82 | 19.38 | 8,789 | +0.42(+2.23%) |
Jan 11, 2013 | 18.56 | 19.06 | 18.56 | 18.96 | 8,325 | +0.40(+2.16%) |
Jan 10, 2013 | 18.39 | 18.83 | 18.33 | 18.56 | 46,855 | +0.17(+0.91%) |
Jan 09, 2013 | 18.39 | 18.47 | 18.30 | 18.39 | 31,742 | +0.00(+0.00%) |
Jan 08, 2013 | 18.56 | 18.56 | 18.34 | 18.39 | 10,506 | +0.00(+0.00%) |
Jan 07, 2013 | 18.38 | 18.54 | 18.17 | 18.39 | 76,704 | +0.00(+0.00%) |
Jan 04, 2013 | 18.39 | 18.42 | 18.25 | 18.39 | 15,942 | +0.04(+0.21%) |
Jan 03, 2013 | 18.37 | 18.49 | 18.07 | 18.35 | 21,684 | -0.01(-0.06%) |
Jan 02, 2013 | 18.39 | 18.44 | 18.30 | 18.36 | 19,403 | +0.00(+0.00%) |
Dec 31, 2012 | 18.10 | 18.36 | 17.74 | 18.36 | 34,366 | +0.16(+0.89%) |
Dec 28, 2012 | 18.22 | 18.32 | 18.12 | 18.20 | 16,009 | -0.04(-0.24%) |
Dec 27, 2012 | 18.12 | 18.31 | 18.12 | 18.24 | 3,762 | +0.19(+1.08%) |
Dec 26, 2012 | 18.09 | 18.17 | 18.04 | 18.05 | 10,706 | +0.08(+0.45%) |
Dec 24, 2012 | 17.90 | 18.30 | 17.85 | 17.97 | 2,355 | -0.02(-0.09%) |
Dec 21, 2012 | 17.87 | 18.38 | 17.58 | 17.98 | 23,411 | +0.03(+0.15%) |
Dec 20, 2012 | 18.17 | 18.17 | 17.82 | 17.96 | 15,519 | -0.15(-0.81%) |
Dec 19, 2012 | 18.39 | 18.42 | 17.44 | 18.10 | 12,651 | -0.29(-1.56%) |
Dec 18, 2012 | 18.31 | 18.39 | 18.08 | 18.39 | 14,552 | +0.00(+0.00%) |
Dec 17, 2012 | 18.39 | 18.44 | 18.35 | 18.39 | 41,506 | +0.00(+0.00%) |
Dec 14, 2012 | 18.21 | 18.39 | 18.21 | 18.39 | 12,363 | +0.19(+1.04%) |
Dec 13, 2012 | 18.29 | 18.39 | 17.87 | 18.20 | 39,215 | -0.14(-0.74%) |
Dec 12, 2012 | 16.97 | 18.65 | 16.97 | 18.34 | 53,531 | +1.42(+8.41%) |
Dec 11, 2012 | 16.66 | 16.92 | 16.24 | 16.91 | 5,600 | +0.25(+1.49%) |
Dec 10, 2012 | 16.53 | 16.66 | 16.48 | 16.66 | 3,799 | +0.00(+0.00%) |
Dec 07, 2012 | 16.46 | 16.66 | 16.45 | 16.66 | 4,562 | +0.14(+0.82%) |
Dec 06, 2012 | 16.28 | 16.53 | 16.28 | 16.53 | 10,591 | -0.02(-0.13%) |
Dec 05, 2012 | 16.91 | 17.04 | 16.55 | 16.55 | 23,071 | -0.57(-3.32%) |
Dec 04, 2012 | 16.87 | 17.12 | 16.87 | 17.12 | 554 | -0.01(-0.03%) |
Nov 30, 2012 | 17.14 | 17.24 | 16.96 | 17.12 | 5,082 | +0.06(+0.35%) |
Nov 29, 2012 | 16.55 | 17.12 | 16.55 | 17.06 | 3,917 | +0.68(+4.16%) |
Nov 28, 2012 | 16.59 | 16.59 | 16.38 | 16.38 | 2,775 | -0.13(-0.79%) |
Nov 27, 2012 | 16.58 | 16.58 | 16.50 | 16.51 | 2,767 | +0.04(+0.26%) |
Nov 26, 2012 | 16.49 | 16.60 | 16.32 | 16.47 | 4,381 | +0.05(+0.30%) |
Nov 23, 2012 | 16.31 | 16.42 | 16.31 | 16.42 | 1,565 | +0.10(+0.60%) |
Nov 21, 2012 | 16.17 | 16.32 | 16.17 | 16.32 | 796 | +0.16(+0.97%) |
Nov 20, 2012 | 16.05 | 16.17 | 15.92 | 16.17 | 6,515 | +0.10(+0.61%) |
Nov 19, 2012 | 15.85 | 16.23 | 15.85 | 16.07 | 6,635 | +0.25(+1.57%) |
Nov 16, 2012 | 15.67 | 15.96 | 15.40 | 15.82 | 16,804 | +0.10(+0.65%) |
Nov 15, 2012 | 15.66 | 15.88 | 15.63 | 15.72 | 6,914 | +0.12(+0.80%) |
Nov 14, 2012 | 15.43 | 15.69 | 15.07 | 15.59 | 26,451 | -0.25(-1.57%) |
Nov 13, 2012 | 15.73 | 15.84 | 15.66 | 15.84 | 1,983 | +0.06(+0.38%) |
Nov 12, 2012 | 15.52 | 15.78 | 14.97 | 15.78 | 13,298 | +0.26(+1.67%) |
Nov 09, 2012 | 15.68 | 15.92 | 15.49 | 15.52 | 5,640 | -0.13(-0.83%) |
Nov 08, 2012 | 15.75 | 15.75 | 15.65 | 15.65 | 3,706 | -0.10(-0.62%) |
Nov 07, 2012 | 15.75 | 15.93 | 15.65 | 15.75 | 8,671 | -0.05(-0.34%) |
Nov 06, 2012 | 16.11 | 16.17 | 15.80 | 15.80 | 2,543 | -0.01(-0.07%) |
Nov 05, 2012 | 15.92 | 16.00 | 15.75 | 15.82 | 7,134 | -0.06(-0.37%) |
Nov 02, 2012 | 15.87 | 16.00 | 15.75 | 15.87 | 7,595 | +0.03(+0.21%) |
Nov 01, 2012 | 15.14 | 15.92 | 15.13 | 15.84 | 21,692 | +0.85(+5.70%) |
Oct 31, 2012 | 15.93 | 15.96 | 14.44 | 14.99 | 10,651 | -0.92(-5.81%) |
Oct 26, 2012 | 16.00 | 15.91 | 15.91 | 15.91 | 4,806 | -0.04(-0.27%) |
Oct 25, 2012 | 15.81 | 15.98 | 15.80 | 15.96 | 2,921 | +0.19(+1.24%) |
Oct 24, 2012 | 16.05 | 16.05 | 15.76 | 15.76 | 6,225 | -0.25(-1.55%) |
Oct 23, 2012 | 16.33 | 16.33 | 15.79 | 16.01 | 3,930 | -0.95(-5.58%) |
Oct 19, 2012 | 16.77 | 17.08 | 16.77 | 16.96 | 4,886 | +0.14(+0.80%) |
Oct 18, 2012 | 17.29 | 17.29 | 16.82 | 16.82 | 3,531 | -0.43(-2.48%) |
Oct 17, 2012 | 17.03 | 17.31 | 17.03 | 17.25 | 6,818 | +0.23(+1.33%) |
Oct 16, 2012 | 17.24 | 17.31 | 16.93 | 17.02 | 9,070 | -0.14(-0.79%) |
Oct 15, 2012 | 17.28 | 17.78 | 17.01 | 17.16 | 15,300 | -0.24(-1.37%) |
Oct 12, 2012 | 17.26 | 17.56 | 16.77 | 17.39 | 17,316 | +0.19(+1.10%) |
Oct 11, 2012 | 16.66 | 17.41 | 16.66 | 17.21 | 3,910 | +0.52(+3.11%) |
Oct 10, 2012 | 16.97 | 16.97 | 16.69 | 16.69 | 3,882 | -0.18(-1.06%) |
Oct 09, 2012 | 17.30 | 17.30 | 16.84 | 16.86 | 4,688 | -0.38(-2.20%) |
Oct 08, 2012 | 17.43 | 17.54 | 17.24 | 17.24 | 6,156 | -0.18(-1.02%) |
Oct 05, 2012 | 18.06 | 18.06 | 17.38 | 17.42 | 14,770 | -0.10(-0.56%) |
Oct 04, 2012 | 17.58 | 17.64 | 17.34 | 17.52 | 25,258 | -0.06(-0.34%) |
Oct 03, 2012 | 17.31 | 17.58 | 17.24 | 17.58 | 8,358 | +0.18(+1.06%) |
Oct 02, 2012 | 17.05 | 17.42 | 16.87 | 17.39 | 23,265 | +0.49(+2.88%) |
Oct 01, 2012 | 16.80 | 17.30 | 16.80 | 16.91 | 18,567 | -0.10(-0.60%) |
Sep 28, 2012 | 17.23 | 17.23 | 16.57 | 17.01 | 30,910 | -0.21(-1.22%) |
Sep 27, 2012 | 17.41 | 17.58 | 16.17 | 17.22 | 33,903 | -0.17(-1.00%) |
Sep 26, 2012 | 17.31 | 17.50 | 17.20 | 17.39 | 14,661 | +0.19(+1.13%) |
Sep 25, 2012 | 17.58 | 17.63 | 17.06 | 17.20 | 38,095 | -0.25(-1.43%) |
Sep 24, 2012 | 17.57 | 17.57 | 16.86 | 17.45 | 30,618 | -0.03(-0.19%) |
Sep 21, 2012 | 17.41 | 17.50 | 16.78 | 17.48 | 23,064 | +0.45(+2.64%) |
Sep 20, 2012 | 17.25 | 17.25 | 17.01 | 17.03 | 2,370 | -0.34(-1.93%) |
Sep 19, 2012 | 17.48 | 17.56 | 17.16 | 17.37 | 11,732 | +0.01(+0.03%) |
Sep 18, 2012 | 16.96 | 17.46 | 16.73 | 17.36 | 12,464 | +0.45(+2.69%) |
Sep 17, 2012 | 16.71 | 17.04 | 16.66 | 16.91 | 7,813 | +0.27(+1.63%) |
Sep 14, 2012 | 16.49 | 16.95 | 16.42 | 16.64 | 9,972 | +0.17(+1.05%) |
Sep 13, 2012 | 16.36 | 16.50 | 16.24 | 16.46 | 6,970 | +0.19(+1.20%) |
Sep 12, 2012 | 16.15 | 16.36 | 16.12 | 16.27 | 7,755 | +0.22(+1.38%) |
Sep 11, 2012 | 16.08 | 16.14 | 15.58 | 16.05 | 8,260 | -0.06(-0.40%) |
Sep 10, 2012 | 16.40 | 16.99 | 15.74 | 16.11 | 18,225 | -0.44(-2.68%) |
Sep 07, 2012 | 16.57 | 16.57 | 16.50 | 16.56 | 4,309 | +0.06(+0.39%) |
Sep 06, 2012 | 16.50 | 16.62 | 16.39 | 16.49 | 11,093 | +0.09(+0.56%) |
Sep 05, 2012 | 17.25 | 17.65 | 16.30 | 16.40 | 34,319 | -0.95(-5.49%) |
Sep 04, 2012 | 17.23 | 17.77 | 17.22 | 17.35 | 7,779 | +0.11(+0.66%) |
Aug 31, 2012 | 17.52 | 17.55 | 17.15 | 17.24 | 6,005 | -0.17(-0.99%) |
Aug 30, 2012 | 17.58 | 17.59 | 17.41 | 17.41 | 4,899 | -0.24(-1.38%) |
Aug 29, 2012 | 17.62 | 17.93 | 17.53 | 17.65 | 12,052 | +0.31(+1.81%) |
Aug 27, 2012 | 17.39 | 17.39 | 17.05 | 17.34 | 13,442 | -0.16(-0.93%) |
Aug 24, 2012 | 17.57 | 17.58 | 17.30 | 17.50 | 5,428 | -0.08(-0.43%) |
Aug 23, 2012 | 18.12 | 18.13 | 17.56 | 17.58 | 15,526 | -0.53(-2.93%) |
Aug 22, 2012 | 17.97 | 18.23 | 17.95 | 18.11 | 5,907 | +0.06(+0.33%) |
Aug 21, 2012 | 18.17 | 18.17 | 18.02 | 18.05 | 4,037 | -0.02(-0.09%) |
Aug 20, 2012 | 17.74 | 18.38 | 17.59 | 18.07 | 7,495 | +0.27(+1.52%) |
Aug 17, 2012 | 17.95 | 18.06 | 17.66 | 17.80 | 8,970 | -0.09(-0.51%) |
Aug 16, 2012 | 16.93 | 18.03 | 16.93 | 17.89 | 41,339 | +0.85(+5.02%) |
Aug 15, 2012 | 17.16 | 17.16 | 16.86 | 17.03 | 5,546 | -0.01(-0.06%) |
Aug 14, 2012 | 17.17 | 17.27 | 17.04 | 17.04 | 2,856 | -0.37(-2.14%) |
Aug 13, 2012 | 17.32 | 17.42 | 17.07 | 17.42 | 2,932 | +0.02(+0.12%) |
Aug 10, 2012 | 17.22 | 17.67 | 17.22 | 17.39 | 2,623 | +0.14(+0.81%) |
Aug 09, 2012 | 17.35 | 17.36 | 17.01 | 17.25 | 9,691 | -0.03(-0.19%) |
Aug 08, 2012 | 17.54 | 17.78 | 16.61 | 17.29 | 15,088 | -0.29(-1.63%) |
Aug 07, 2012 | 17.88 | 17.88 | 17.31 | 17.57 | 11,154 | -0.37(-2.05%) |
Aug 06, 2012 | 17.30 | 17.95 | 17.06 | 17.94 | 27,852 | +0.76(+4.41%) |
Aug 03, 2012 | 16.44 | 17.18 | 16.44 | 17.18 | 6,411 | +0.82(+5.03%) |
Aug 02, 2012 | 16.16 | 16.55 | 16.16 | 16.36 | 6,931 | +0.11(+0.67%) |