Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.78 | 24.64 | 23.69 | 24.26 | 805,488 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.24 | 23.77 | 23.85 | 651,787 | +0.05(+0.22%) |
Sep 25, 2013 | 23.75 | 24.07 | 23.49 | 23.80 | 1,040,168 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.94 | 23.56 | 23.75 | 1,122,770 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,222,064 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,822 | -0.95(-3.79%) |
Sep 19, 2013 | 25.68 | 25.68 | 25.07 | 25.11 | 1,326,986 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.27 | 25.51 | 1,086,639 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,497,045 | +0.33(+1.33%) |
Sep 16, 2013 | 24.82 | 25.06 | 24.31 | 25.02 | 1,479,769 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.31 | 664,442 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.83 | 23.97 | 24.46 | 1,922,662 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.55 | 23.75 | 24.47 | 1,405,980 | +1.00(+4.27%) |
Sep 10, 2013 | 23.03 | 23.54 | 22.89 | 23.47 | 658,558 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.06 | 22.55 | 22.92 | 379,464 | +0.25(+1.10%) |
Sep 06, 2013 | 22.86 | 23.02 | 22.61 | 22.67 | 321,321 | +0.00(+0.00%) |
Sep 05, 2013 | 22.67 | 23.03 | 22.56 | 22.67 | 466,232 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.00 | 22.02 | 22.68 | 870,821 | +0.64(+2.92%) |
Sep 03, 2013 | 22.10 | 22.27 | 21.84 | 22.04 | 686,320 | +0.29(+1.34%) |
Aug 30, 2013 | 21.84 | 22.08 | 21.73 | 21.75 | 449,452 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.92 | 502,296 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.67 | 907,253 | -0.15(-0.67%) |
Aug 27, 2013 | 22.08 | 22.31 | 21.66 | 21.82 | 850,163 | -0.54(-2.41%) |
Aug 26, 2013 | 22.37 | 22.73 | 22.28 | 22.36 | 610,085 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.87 | 22.07 | 22.27 | 1,340,177 | -0.14(-0.61%) |
Aug 22, 2013 | 22.98 | 23.19 | 22.33 | 22.41 | 828,222 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.54 | 23.84 | 23.94 | 596,333 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.78 | 24.36 | 24.40 | 803,650 | -0.09(-0.39%) |
Aug 19, 2013 | 24.85 | 25.25 | 24.47 | 24.49 | 1,349,678 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.07 | 24.29 | 24.82 | 728,514 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.31 | 24.59 | 5,084,207 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.85 | 25.09 | 1,485,426 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.00 | 24.99 | 1,772,703 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.19 | 23.56 | 24.04 | 972,202 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.41 | 23.60 | 23.97 | 1,067,055 | -0.06(-0.25%) |
Aug 08, 2013 | 24.41 | 24.70 | 23.90 | 24.03 | 2,243,811 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.07 | 23.34 | 23.89 | 1,116,117 | +0.01(+0.04%) |
Aug 06, 2013 | 23.77 | 24.24 | 23.70 | 23.88 | 1,453,953 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.27 | 23.61 | 1,128,955 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 493,042 | +0.03(+0.11%) |
Aug 01, 2013 | 23.13 | 23.71 | 22.67 | 23.41 | 1,004,275 | +0.52(+2.28%) |
Jul 31, 2013 | 22.73 | 22.94 | 22.24 | 22.89 | 456,514 | +0.32(+1.40%) |
Jul 30, 2013 | 22.38 | 22.79 | 22.14 | 22.57 | 750,287 | -0.21(-0.94%) |
Jul 29, 2013 | 23.03 | 23.03 | 22.38 | 22.79 | 1,133,060 | -0.32(-1.37%) |
Jul 26, 2013 | 22.53 | 23.10 | 22.49 | 23.10 | 506,920 | +0.29(+1.28%) |
Jul 25, 2013 | 22.61 | 23.15 | 22.49 | 22.81 | 736,163 | -0.01(-0.04%) |
Jul 24, 2013 | 23.02 | 23.09 | 22.37 | 22.82 | 670,066 | -0.03(-0.11%) |
Jul 23, 2013 | 22.80 | 23.17 | 22.67 | 22.85 | 819,055 | -0.16(-0.71%) |
Jul 22, 2013 | 23.01 | 23.15 | 22.37 | 23.01 | 1,220,018 | +0.62(+2.75%) |
Jul 19, 2013 | 22.22 | 22.64 | 21.98 | 22.39 | 676,207 | +0.21(+0.93%) |
Jul 18, 2013 | 21.09 | 22.61 | 20.99 | 22.19 | 1,497,156 | +1.23(+5.89%) |
Jul 17, 2013 | 21.25 | 21.56 | 20.92 | 20.95 | 563,101 | -0.15(-0.73%) |
Jul 16, 2013 | 21.57 | 21.78 | 20.78 | 21.11 | 1,534,925 | -0.51(-2.34%) |
Jul 15, 2013 | 21.48 | 21.89 | 21.29 | 21.61 | 932,986 | +0.21(+0.96%) |
Jul 12, 2013 | 21.21 | 21.49 | 21.06 | 21.41 | 683,098 | +0.20(+0.93%) |
Jul 11, 2013 | 20.77 | 21.26 | 20.65 | 21.21 | 754,033 | +0.81(+3.95%) |
Jul 10, 2013 | 20.54 | 20.81 | 20.04 | 20.40 | 1,043,548 | -0.16(-0.79%) |
Jul 09, 2013 | 20.71 | 20.96 | 20.33 | 20.57 | 1,296,588 | -0.06(-0.29%) |
Jul 08, 2013 | 20.13 | 20.99 | 20.13 | 20.63 | 1,102,305 | +0.45(+2.25%) |
Jul 05, 2013 | 19.92 | 20.31 | 19.37 | 20.17 | 563,970 | +0.46(+2.35%) |
Jul 03, 2013 | 19.74 | 19.93 | 19.39 | 19.71 | 568,847 | -0.25(-1.24%) |
Jul 02, 2013 | 20.21 | 20.42 | 19.75 | 19.96 | 749,861 | -0.29(-1.44%) |
Jul 01, 2013 | 20.81 | 20.98 | 20.22 | 20.25 | 446,717 | -0.39(-1.91%) |
Jun 28, 2013 | 20.05 | 20.81 | 19.87 | 20.64 | 1,391,766 | +1.16(+5.93%) |
Jun 26, 2013 | 19.37 | 19.82 | 19.21 | 19.49 | 1,342,073 | +0.34(+1.79%) |
Jun 25, 2013 | 18.64 | 20.04 | 18.61 | 19.15 | 2,297,689 | +0.51(+2.71%) |
Jun 24, 2013 | 19.09 | 19.15 | 17.87 | 18.64 | 3,289,995 | -0.78(-4.01%) |
Jun 21, 2013 | 19.96 | 20.04 | 19.18 | 19.42 | 843,545 | -0.43(-2.16%) |
Jun 20, 2013 | 20.31 | 20.40 | 19.32 | 19.85 | 1,679,063 | -0.83(-4.02%) |
Jun 19, 2013 | 20.74 | 21.06 | 20.55 | 20.68 | 848,320 | -0.06(-0.29%) |
Jun 18, 2013 | 20.56 | 20.76 | 20.23 | 20.74 | 835,402 | +0.18(+0.88%) |
Jun 17, 2013 | 20.34 | 20.97 | 20.34 | 20.56 | 718,046 | +0.26(+1.27%) |
Jun 14, 2013 | 20.58 | 20.64 | 19.94 | 20.30 | 661,665 | -0.28(-1.37%) |
Jun 13, 2013 | 20.23 | 20.86 | 20.16 | 20.58 | 871,425 | +0.21(+1.01%) |
Jun 12, 2013 | 20.85 | 21.20 | 19.90 | 20.38 | 1,096,408 | +0.23(+1.15%) |
Jun 11, 2013 | 20.47 | 20.78 | 20.05 | 20.15 | 781,980 | -0.75(-3.57%) |
Jun 10, 2013 | 20.83 | 21.13 | 20.47 | 20.89 | 1,210,897 | +0.31(+1.50%) |
Jun 07, 2013 | 20.54 | 21.13 | 20.11 | 20.58 | 1,511,535 | +0.33(+1.61%) |
Jun 06, 2013 | 19.36 | 20.34 | 19.23 | 20.26 | 1,369,047 | +0.87(+4.46%) |
Jun 05, 2013 | 19.72 | 19.87 | 19.22 | 19.39 | 1,400,600 | -0.49(-2.46%) |
Jun 04, 2013 | 20.00 | 20.40 | 19.55 | 19.88 | 1,716,517 | -0.12(-0.60%) |
Jun 03, 2013 | 20.64 | 21.18 | 19.77 | 20.00 | 1,634,030 | -0.60(-2.91%) |
May 31, 2013 | 20.91 | 21.20 | 20.57 | 20.60 | 937,803 | -0.59(-2.79%) |
May 30, 2013 | 21.04 | 21.36 | 20.45 | 21.19 | 2,030,721 | +0.49(+2.36%) |
May 29, 2013 | 20.77 | 21.06 | 20.12 | 20.70 | 1,466,957 | -0.40(-1.91%) |
May 28, 2013 | 21.84 | 22.31 | 21.07 | 21.11 | 1,852,986 | -0.34(-1.60%) |
May 24, 2013 | 20.47 | 21.49 | 20.35 | 21.45 | 1,498,880 | +0.96(+4.68%) |
May 23, 2013 | 21.00 | 21.03 | 19.98 | 20.49 | 3,378,401 | -1.04(-4.82%) |
May 22, 2013 | 22.55 | 22.76 | 21.10 | 21.53 | 2,358,008 | -1.03(-4.56%) |
May 21, 2013 | 22.49 | 23.19 | 22.38 | 22.55 | 1,397,789 | +0.11(+0.50%) |
May 20, 2013 | 22.96 | 23.03 | 22.37 | 22.44 | 3,103,828 | -0.98(-4.17%) |
May 17, 2013 | 22.92 | 23.54 | 22.70 | 23.42 | 1,396,089 | +0.57(+2.47%) |
May 16, 2013 | 22.55 | 22.95 | 22.18 | 22.85 | 2,075,371 | +0.32(+1.41%) |
May 15, 2013 | 21.93 | 22.61 | 21.54 | 22.54 | 2,972,407 | +1.12(+5.24%) |
May 13, 2013 | 21.33 | 21.54 | 21.26 | 21.42 | 7,382,385 | +0.13(+0.60%) |
May 10, 2013 | 21.19 | 21.46 | 21.00 | 21.29 | 19,388,346 | -0.63(-2.85%) |
May 09, 2013 | 23.02 | 23.02 | 21.82 | 21.91 | 2,067,139 | -1.17(-5.08%) |
May 08, 2013 | 22.70 | 23.30 | 22.36 | 23.09 | 1,215,484 | -0.16(-0.70%) |
May 07, 2013 | 23.39 | 23.56 | 22.93 | 23.25 | 1,288,107 | +0.55(+2.42%) |
May 06, 2013 | 23.75 | 24.11 | 22.63 | 22.70 | 1,806,554 | -0.08(-0.34%) |
May 03, 2013 | 22.84 | 23.09 | 22.49 | 22.78 | 797,593 | +0.29(+1.30%) |
May 02, 2013 | 22.50 | 22.73 | 22.24 | 22.49 | 386,902 | +0.34(+1.55%) |
May 01, 2013 | 23.18 | 23.30 | 21.97 | 22.14 | 679,596 | -0.92(-3.97%) |
Apr 30, 2013 | 22.50 | 23.45 | 22.38 | 23.06 | 1,248,876 | +0.80(+3.58%) |
Apr 29, 2013 | 22.37 | 22.60 | 22.19 | 22.26 | 642,533 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.16 | 782,845 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.50 | 22.29 | 1,007,980 | +0.86(+4.00%) |
Apr 24, 2013 | 21.91 | 22.14 | 21.40 | 21.43 | 841,212 | -0.46(-2.11%) |
Apr 23, 2013 | 21.72 | 22.35 | 21.72 | 21.90 | 842,820 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.73 | 21.02 | 21.54 | 734,937 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.38 | 722,667 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,658 | +0.04(+0.21%) |
Apr 17, 2013 | 20.70 | 20.87 | 20.13 | 20.69 | 562,243 | -0.15(-0.70%) |
Apr 16, 2013 | 20.16 | 21.27 | 19.97 | 20.83 | 1,722,694 | +1.18(+6.02%) |
Apr 15, 2013 | 21.24 | 21.84 | 19.15 | 19.65 | 2,760,076 | -1.51(-7.13%) |
Apr 12, 2013 | 21.90 | 22.23 | 21.08 | 21.16 | 955,840 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.79 | 1,827,612 | -0.50(-2.23%) |
Apr 10, 2013 | 22.58 | 23.61 | 22.06 | 22.29 | 1,649,421 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.81 | 21.49 | 22.62 | 1,758,360 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.76 | 21.49 | 969,812 | +0.73(+3.51%) |
Apr 05, 2013 | 20.46 | 20.93 | 20.26 | 20.76 | 622,698 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.58 | 638,181 | +0.50(+2.47%) |
Apr 03, 2013 | 20.35 | 20.84 | 19.89 | 20.09 | 915,355 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.17 | 759,669 | +1.08(+5.65%) |
Apr 01, 2013 | 18.79 | 19.27 | 18.71 | 19.09 | 792,225 | +0.56(+3.00%) |
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,660 | -0.23(-1.23%) |
Mar 27, 2013 | 18.80 | 19.01 | 18.52 | 18.77 | 592,297 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.11 | 18.49 | 18.99 | 697,823 | +0.43(+2.31%) |
Mar 25, 2013 | 19.11 | 19.40 | 18.50 | 18.56 | 649,185 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,417 | -0.09(-0.49%) |
Mar 21, 2013 | 19.21 | 19.44 | 18.98 | 19.11 | 3,880,600 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.29 | 2,256,902 | -0.21(-1.10%) |
Mar 19, 2013 | 19.81 | 19.93 | 19.35 | 19.51 | 1,039,145 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,365 | -0.38(-1.87%) |
Mar 15, 2013 | 20.28 | 20.46 | 19.75 | 20.10 | 1,063,518 | -0.18(-0.89%) |
Mar 14, 2013 | 20.65 | 20.68 | 19.87 | 20.28 | 1,067,384 | -0.27(-1.33%) |
Mar 13, 2013 | 20.60 | 20.74 | 20.48 | 20.56 | 603,110 | +0.09(+0.42%) |
Mar 12, 2013 | 20.58 | 20.99 | 20.32 | 20.47 | 446,057 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.16 | 20.56 | 704,165 | +0.00(+0.00%) |
Mar 08, 2013 | 20.64 | 20.97 | 20.39 | 20.56 | 395,143 | +0.01(+0.04%) |
Mar 07, 2013 | 20.46 | 20.56 | 20.34 | 20.55 | 403,833 | +0.07(+0.33%) |
Mar 06, 2013 | 20.65 | 20.65 | 20.40 | 20.48 | 589,515 | -0.08(-0.38%) |
Mar 05, 2013 | 20.52 | 21.30 | 20.50 | 20.56 | 545,555 | +0.26(+1.27%) |
Mar 04, 2013 | 20.30 | 20.54 | 20.17 | 20.30 | 1,174,361 | +0.25(+1.24%) |
Mar 01, 2013 | 19.93 | 20.30 | 19.73 | 20.05 | 423,927 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.51 | 20.14 | 625,487 | +0.51(+2.62%) |
Feb 27, 2013 | 19.23 | 19.86 | 19.18 | 19.63 | 292,832 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.46 | 18.60 | 19.22 | 574,072 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.97 | 17.99 | 18.73 | 1,332,956 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.08 | 18.16 | 1,903,249 | -0.93(-4.85%) |
Feb 20, 2013 | 19.70 | 20.43 | 18.92 | 19.09 | 1,805,100 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.76 | 18.87 | 19.49 | 1,861,702 | +0.47(+2.48%) |
Feb 15, 2013 | 18.31 | 19.16 | 18.20 | 19.02 | 2,315,871 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.21 | 18.47 | 19.08 | 905,594 | +0.57(+3.10%) |
Feb 13, 2013 | 18.98 | 19.07 | 18.46 | 18.50 | 627,796 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.15 | 18.75 | 18.83 | 427,805 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 18.99 | 525,586 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.22 | 19.44 | 883,070 | +0.46(+2.44%) |
Feb 07, 2013 | 19.11 | 19.27 | 18.64 | 18.97 | 456,831 | +0.12(+0.64%) |
Feb 06, 2013 | 18.93 | 19.70 | 18.75 | 18.85 | 444,818 | -0.17(-0.90%) |
Feb 04, 2013 | 18.97 | 19.25 | 18.48 | 19.03 | 740,483 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.04 | 19.30 | 19.51 | 1,252,280 | +0.43(+2.25%) |
Jan 31, 2013 | 17.91 | 19.36 | 17.86 | 19.08 | 941,612 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.14 | 17.87 | 17.94 | 1,481,150 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.79 | 18.16 | 521,570 | +0.01(+0.05%) |
Jan 28, 2013 | 18.21 | 18.41 | 17.98 | 18.15 | 316,553 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.38 | 17.93 | 18.21 | 311,447 | +0.21(+1.19%) |
Jan 24, 2013 | 18.20 | 18.34 | 17.83 | 18.00 | 544,739 | -0.20(-1.08%) |
Jan 23, 2013 | 18.39 | 18.41 | 18.15 | 18.19 | 283,360 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.96 | 18.33 | 406,844 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.01 | 17.20 | 17.95 | 1,258,373 | +0.77(+4.49%) |
Jan 17, 2013 | 17.07 | 17.29 | 17.05 | 17.18 | 429,039 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.07 | 16.83 | 16.99 | 350,443 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.12 | 16.57 | 16.85 | 314,538 | -0.23(-1.35%) |
Jan 14, 2013 | 16.53 | 17.26 | 16.45 | 17.08 | 1,050,177 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.63 | 16.38 | 16.53 | 393,747 | -0.04(-0.26%) |
Jan 10, 2013 | 16.23 | 16.70 | 16.23 | 16.58 | 992,477 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,745 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.68 | 15.99 | 431,927 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.87 | 15.71 | 15.80 | 473,933 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.04 | 15.36 | 15.68 | 1,056,971 | +0.26(+1.67%) |
Jan 03, 2013 | 15.34 | 15.44 | 15.28 | 15.42 | 1,172,663 | +0.06(+0.39%) |
Jan 02, 2013 | 15.33 | 15.41 | 14.87 | 15.36 | 629,602 | +0.49(+3.28%) |
Dec 31, 2012 | 14.70 | 15.06 | 14.61 | 14.87 | 252,021 | +0.11(+0.75%) |
Dec 28, 2012 | 14.73 | 15.29 | 14.53 | 14.76 | 297,069 | -0.04(-0.29%) |
Dec 27, 2012 | 14.61 | 14.87 | 14.53 | 14.80 | 325,842 | +0.14(+0.93%) |
Dec 26, 2012 | 14.49 | 14.79 | 14.49 | 14.67 | 138,474 | +0.16(+1.12%) |
Dec 24, 2012 | 14.45 | 14.58 | 14.33 | 14.50 | 56,934 | -0.03(-0.18%) |
Dec 21, 2012 | 14.38 | 14.65 | 14.13 | 14.53 | 212,995 | -0.10(-0.70%) |
Dec 20, 2012 | 14.56 | 14.64 | 14.52 | 14.63 | 298,085 | +0.12(+0.83%) |
Dec 19, 2012 | 14.28 | 14.60 | 14.28 | 14.51 | 196,084 | +0.02(+0.12%) |
Dec 18, 2012 | 14.31 | 14.60 | 14.25 | 14.49 | 368,957 | +0.22(+1.56%) |
Dec 17, 2012 | 14.05 | 14.40 | 14.05 | 14.27 | 198,516 | +0.20(+1.40%) |
Dec 14, 2012 | 14.05 | 14.19 | 13.95 | 14.07 | 260,128 | -0.09(-0.60%) |
Dec 13, 2012 | 13.84 | 14.16 | 13.77 | 14.16 | 644,574 | +0.34(+2.48%) |
Dec 12, 2012 | 14.10 | 14.10 | 13.68 | 13.82 | 372,629 | -0.21(-1.53%) |
Dec 11, 2012 | 13.98 | 14.11 | 13.86 | 14.03 | 228,519 | +0.10(+0.74%) |
Dec 10, 2012 | 13.74 | 13.96 | 13.65 | 13.93 | 91,773 | +0.20(+1.43%) |
Dec 07, 2012 | 13.97 | 14.02 | 13.68 | 13.73 | 128,381 | -0.15(-1.05%) |
Dec 06, 2012 | 13.59 | 13.95 | 13.53 | 13.88 | 212,521 | +0.24(+1.76%) |
Dec 05, 2012 | 13.49 | 13.74 | 13.49 | 13.64 | 511,335 | +0.10(+0.76%) |
Dec 04, 2012 | 13.50 | 13.62 | 13.41 | 13.53 | 220,614 | +0.09(+0.70%) |
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,392 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,236 | +0.09(+0.71%) |
Nov 28, 2012 | 13.11 | 13.40 | 12.99 | 13.24 | 173,129 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,875 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,874 | -0.05(-0.39%) |
Nov 23, 2012 | 13.06 | 13.14 | 12.95 | 13.13 | 293,461 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.00 | 587,965 | +0.04(+0.33%) |
Nov 20, 2012 | 12.64 | 12.97 | 12.63 | 12.96 | 850,805 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.76 | 479,887 | +0.65(+5.37%) |
Nov 16, 2012 | 12.28 | 12.40 | 12.09 | 12.11 | 160,858 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,520 | +0.17(+1.42%) |
Nov 14, 2012 | 12.53 | 12.59 | 11.85 | 12.04 | 1,687,376 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,079 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,155 | +0.26(+2.11%) |
Nov 09, 2012 | 12.35 | 12.60 | 12.11 | 12.18 | 272,208 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,894 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.16 | 12.38 | 445,648 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.94 | 12.48 | 12.94 | 429,175 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,703 | -0.09(-0.74%) |
Nov 02, 2012 | 13.24 | 13.26 | 12.70 | 12.78 | 199,885 | -0.44(-3.30%) |
Nov 01, 2012 | 13.05 | 13.25 | 12.92 | 13.22 | 256,306 | +0.21(+1.58%) |
Oct 31, 2012 | 12.99 | 13.13 | 12.75 | 13.01 | 334,942 | +0.33(+2.57%) |
Oct 26, 2012 | 12.96 | 12.69 | 12.69 | 12.69 | 305,736 | -0.33(-2.50%) |
Oct 25, 2012 | 12.86 | 13.06 | 12.77 | 13.01 | 341,105 | +0.23(+1.81%) |
Oct 24, 2012 | 12.91 | 12.99 | 12.53 | 12.78 | 569,254 | -0.09(-0.73%) |
Oct 23, 2012 | 12.97 | 13.01 | 12.59 | 12.88 | 649,682 | -0.01(-0.07%) |
Oct 19, 2012 | 12.94 | 13.14 | 12.81 | 12.88 | 167,741 | -0.02(-0.13%) |
Oct 18, 2012 | 12.91 | 13.01 | 12.82 | 12.90 | 301,491 | +0.00(+0.00%) |
Oct 17, 2012 | 12.81 | 12.98 | 12.76 | 12.90 | 462,087 | +0.03(+0.20%) |
Oct 16, 2012 | 12.76 | 12.91 | 12.49 | 12.88 | 593,670 | +0.09(+0.74%) |
Oct 15, 2012 | 12.40 | 12.83 | 12.34 | 12.78 | 419,551 | +0.38(+3.04%) |
Oct 12, 2012 | 12.31 | 12.44 | 12.22 | 12.40 | 315,632 | -0.09(-0.75%) |
Oct 11, 2012 | 12.64 | 12.77 | 12.34 | 12.50 | 476,430 | -0.06(-0.48%) |
Oct 10, 2012 | 12.48 | 12.69 | 12.40 | 12.56 | 339,471 | +0.06(+0.48%) |
Oct 09, 2012 | 12.72 | 12.76 | 12.49 | 12.50 | 340,924 | -0.27(-2.08%) |
Oct 08, 2012 | 12.58 | 12.77 | 12.54 | 12.76 | 423,826 | +0.14(+1.09%) |
Oct 05, 2012 | 12.64 | 12.76 | 12.40 | 12.63 | 441,090 | +0.03(+0.20%) |
Oct 04, 2012 | 12.34 | 12.74 | 12.34 | 12.60 | 427,988 | +0.25(+2.01%) |
Oct 03, 2012 | 12.29 | 12.36 | 11.86 | 12.35 | 449,792 | +0.04(+0.35%) |
Oct 02, 2012 | 12.41 | 12.63 | 12.16 | 12.31 | 444,389 | -0.13(-1.03%) |