Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.18 | 27.36 | 27.18 | 27.32 | 4,051 | -0.06(-0.22%) |
Sep 26, 2013 | 27.09 | 27.38 | 27.09 | 27.38 | 5,638 | -0.10(-0.36%) |
Sep 25, 2013 | 27.25 | 27.49 | 27.25 | 27.48 | 3,696 | +0.78(+2.92%) |
Sep 24, 2013 | 26.51 | 26.70 | 26.45 | 26.70 | 7,215 | +0.33(+1.25%) |
Sep 23, 2013 | 26.29 | 26.39 | 26.15 | 26.37 | 5,636 | -0.03(-0.11%) |
Sep 20, 2013 | 26.33 | 26.51 | 26.18 | 26.40 | 28,987 | +0.12(+0.46%) |
Sep 19, 2013 | 26.30 | 26.30 | 25.99 | 26.28 | 5,703 | -0.13(-0.49%) |
Sep 18, 2013 | 25.65 | 26.41 | 25.64 | 26.41 | 66,433 | +0.07(+0.27%) |
Sep 17, 2013 | 26.04 | 26.40 | 26.04 | 26.34 | 93,398 | +0.40(+1.54%) |
Sep 16, 2013 | 25.94 | 25.99 | 25.72 | 25.94 | 124,992 | +0.89(+3.55%) |
Sep 13, 2013 | 24.94 | 25.14 | 24.84 | 25.05 | 29,210 | +0.10(+0.40%) |
Sep 12, 2013 | 24.88 | 24.97 | 24.76 | 24.95 | 2,154 | +0.06(+0.24%) |
Sep 11, 2013 | 24.91 | 24.91 | 24.61 | 24.89 | 10,595 | -0.43(-1.70%) |
Sep 10, 2013 | 25.07 | 25.32 | 25.07 | 25.32 | 4,512 | +1.14(+4.71%) |
Sep 09, 2013 | 23.96 | 24.18 | 23.91 | 24.18 | 6,462 | +0.59(+2.50%) |
Sep 06, 2013 | 23.89 | 23.89 | 23.29 | 23.59 | 404,154 | +0.02(+0.08%) |
Sep 05, 2013 | 23.41 | 23.58 | 23.25 | 23.57 | 294,878 | +0.74(+3.24%) |
Sep 04, 2013 | 22.45 | 22.87 | 22.44 | 22.83 | 45,088 | -0.19(-0.83%) |
Sep 03, 2013 | 22.99 | 23.04 | 22.87 | 23.02 | 7,132 | +0.74(+3.32%) |
Aug 30, 2013 | 22.31 | 22.33 | 22.18 | 22.28 | 4,715 | -0.27(-1.20%) |
Aug 29, 2013 | 22.70 | 22.73 | 22.55 | 22.55 | 2,877 | +0.30(+1.35%) |
Aug 28, 2013 | 22.32 | 22.41 | 22.25 | 22.25 | 2,048 | -1.16(-4.96%) |
Aug 27, 2013 | 23.68 | 23.68 | 23.30 | 23.41 | 4,298 | -1.44(-5.79%) |
Aug 26, 2013 | 24.43 | 24.99 | 24.43 | 24.85 | 2,629 | +0.11(+0.44%) |
Aug 23, 2013 | 24.78 | 24.78 | 24.59 | 24.74 | 7,674 | +0.32(+1.31%) |
Aug 22, 2013 | 24.40 | 24.43 | 24.27 | 24.42 | 6,274 | +0.29(+1.20%) |
Aug 21, 2013 | 23.92 | 24.13 | 23.87 | 24.13 | 5,895 | +0.02(+0.08%) |
Aug 20, 2013 | 23.82 | 24.11 | 23.82 | 24.11 | 6,969 | +0.00(+0.00%) |
Aug 19, 2013 | 24.11 | 24.11 | 24.02 | 24.11 | 2,207 | -0.10(-0.41%) |
Aug 16, 2013 | 23.71 | 24.21 | 23.71 | 24.21 | 9,814 | +0.22(+0.92%) |
Aug 15, 2013 | 24.06 | 24.21 | 23.93 | 23.99 | 5,661 | -0.71(-2.87%) |
Aug 14, 2013 | 24.69 | 24.72 | 24.46 | 24.70 | 3,755 | -0.19(-0.76%) |
Aug 13, 2013 | 24.77 | 24.90 | 24.72 | 24.89 | 13,568 | +0.66(+2.72%) |
Aug 12, 2013 | 24.25 | 24.25 | 24.23 | 24.23 | 1,124 | -0.87(-3.47%) |
Aug 09, 2013 | 25.36 | 25.36 | 25.06 | 25.10 | 4,829 | -0.22(-0.87%) |
Aug 08, 2013 | 25.13 | 25.34 | 25.12 | 25.32 | 13,146 | +0.68(+2.76%) |
Aug 07, 2013 | 24.68 | 24.68 | 24.54 | 24.64 | 1,126 | -0.22(-0.88%) |
Aug 06, 2013 | 24.97 | 25.05 | 24.62 | 24.86 | 33,935 | -0.19(-0.76%) |
Aug 05, 2013 | 24.90 | 25.05 | 24.86 | 25.05 | 72,734 | +0.71(+2.92%) |
Aug 02, 2013 | 23.58 | 24.34 | 23.58 | 24.34 | 3,828 | +1.64(+7.22%) |
Aug 01, 2013 | 22.70 | 22.72 | 22.41 | 22.70 | 16,500 | +0.48(+2.16%) |
Jul 31, 2013 | 22.00 | 22.39 | 22.00 | 22.22 | 18,156 | +0.00(+0.00%) |
Jul 30, 2013 | 22.34 | 22.36 | 22.13 | 22.22 | 15,640 | -0.26(-1.16%) |
Jul 29, 2013 | 22.47 | 22.52 | 22.45 | 22.48 | 4,907 | +0.03(+0.13%) |
Jul 26, 2013 | 22.30 | 22.49 | 22.30 | 22.45 | 8,068 | -0.03(-0.13%) |
Jul 25, 2013 | 22.24 | 22.48 | 22.12 | 22.48 | 13,941 | +0.21(+0.94%) |
Jul 24, 2013 | 22.41 | 22.50 | 22.16 | 22.27 | 4,873 | +0.17(+0.77%) |
Jul 23, 2013 | 21.92 | 22.16 | 21.92 | 22.10 | 32,513 | +0.02(+0.09%) |
Jul 22, 2013 | 22.24 | 22.24 | 22.01 | 22.08 | 7,375 | -0.06(-0.27%) |
Jul 19, 2013 | 21.97 | 22.22 | 21.96 | 22.14 | 44,395 | +0.46(+2.12%) |
Jul 18, 2013 | 21.81 | 21.81 | 21.43 | 21.68 | 52,454 | +0.73(+3.48%) |
Jul 17, 2013 | 20.87 | 21.00 | 20.84 | 20.95 | 5,707 | +0.15(+0.72%) |
Jul 16, 2013 | 20.54 | 21.05 | 20.54 | 20.80 | 17,602 | +0.10(+0.48%) |
Jul 15, 2013 | 20.70 | 20.83 | 20.65 | 20.70 | 2,851 | +0.17(+0.83%) |
Jul 12, 2013 | 20.44 | 20.53 | 20.35 | 20.53 | 4,464 | -0.20(-0.96%) |
Jul 11, 2013 | 20.29 | 20.73 | 20.28 | 20.73 | 22,785 | +0.29(+1.42%) |
Jul 10, 2013 | 20.10 | 20.44 | 20.10 | 20.44 | 2,516 | -0.19(-0.92%) |
Jul 09, 2013 | 20.37 | 20.63 | 20.44 | 20.63 | 10,904 | +0.07(+0.34%) |
Jul 08, 2013 | 20.56 | 20.58 | 20.39 | 20.56 | 11,262 | +0.20(+0.98%) |
Jul 05, 2013 | 20.21 | 20.36 | 20.06 | 20.36 | 4,019 | -0.01(-0.05%) |
Jul 03, 2013 | 20.37 | 20.37 | 20.09 | 20.37 | 24,655 | -0.31(-1.50%) |
Jul 02, 2013 | 20.29 | 20.68 | 20.06 | 20.68 | 26,323 | -0.01(-0.05%) |
Jul 01, 2013 | 20.59 | 20.69 | 20.46 | 20.69 | 5,600 | +0.40(+1.97%) |
Jun 28, 2013 | 20.14 | 20.29 | 20.02 | 20.29 | 6,867 | +0.54(+2.73%) |
Jun 26, 2013 | 20.38 | 20.40 | 19.55 | 19.75 | 45,357 | -0.32(-1.59%) |
Jun 25, 2013 | 19.69 | 20.07 | 19.67 | 20.07 | 62,670 | +0.19(+0.96%) |
Jun 24, 2013 | 19.42 | 19.88 | 19.42 | 19.88 | 13,420 | -0.44(-2.14%) |
Jun 21, 2013 | 20.38 | 20.38 | 19.99 | 20.32 | 6,638 | +0.04(+0.17%) |
Jun 20, 2013 | 20.35 | 20.56 | 20.27 | 20.28 | 2,003 | +0.03(+0.15%) |
Jun 19, 2013 | 20.91 | 20.95 | 20.25 | 20.25 | 7,664 | -0.69(-3.30%) |
Jun 18, 2013 | 20.83 | 20.94 | 20.75 | 20.94 | 3,985 | +0.29(+1.40%) |
Jun 17, 2013 | 20.72 | 20.72 | 20.60 | 20.65 | 7,772 | -0.05(-0.24%) |
Jun 14, 2013 | 20.56 | 20.70 | 20.56 | 20.70 | 336 | +0.10(+0.49%) |
Jun 13, 2013 | 20.55 | 20.60 | 20.50 | 20.60 | 3,899 | +0.77(+3.88%) |
Jun 12, 2013 | 20.20 | 20.20 | 19.83 | 19.83 | 2,037 | -0.13(-0.64%) |
Jun 11, 2013 | 19.96 | 20.20 | 19.93 | 19.96 | 1,791 | -0.88(-4.24%) |
Jun 10, 2013 | 20.67 | 20.84 | 20.67 | 20.84 | 3,214 | -0.16(-0.76%) |
Jun 07, 2013 | 20.89 | 21.10 | 20.80 | 21.00 | 3,345 | +0.04(+0.19%) |
Jun 06, 2013 | 20.78 | 21.09 | 20.72 | 20.96 | 10,298 | -0.01(-0.05%) |
Jun 05, 2013 | 21.00 | 21.04 | 20.90 | 20.97 | 2,333 | -0.26(-1.22%) |
Jun 04, 2013 | 21.15 | 21.25 | 21.15 | 21.23 | 8,708 | +0.01(+0.05%) |
Jun 03, 2013 | 21.03 | 21.22 | 21.03 | 21.22 | 2,588 | -0.01(-0.05%) |
May 31, 2013 | 21.41 | 21.41 | 21.13 | 21.23 | 9,747 | -0.21(-0.97%) |
May 30, 2013 | 21.06 | 21.44 | 21.06 | 21.44 | 5,619 | +0.60(+2.87%) |
May 29, 2013 | 21.04 | 21.04 | 20.65 | 20.84 | 129,668 | -0.56(-2.62%) |
May 28, 2013 | 21.42 | 21.52 | 21.36 | 21.40 | 753,436 | +0.67(+3.23%) |
May 24, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 8,764 | -0.20(-0.96%) |
May 23, 2013 | 20.83 | 20.93 | 20.83 | 20.93 | 1,367 | -0.27(-1.27%) |
May 22, 2013 | 21.41 | 21.41 | 21.18 | 21.20 | 1,381 | +0.14(+0.66%) |
May 21, 2013 | 21.01 | 21.13 | 21.01 | 21.06 | 11,748 | -0.43(-2.00%) |
May 20, 2013 | 21.34 | 21.49 | 21.34 | 21.49 | 1,674 | +0.37(+1.75%) |
May 17, 2013 | 21.17 | 21.19 | 20.95 | 21.12 | 2,228 | -0.03(-0.14%) |
May 16, 2013 | 20.96 | 21.15 | 20.95 | 21.15 | 5,333 | +0.71(+3.47%) |
May 15, 2013 | 20.42 | 20.44 | 20.42 | 20.44 | 1,186 | -0.19(-0.92%) |
May 13, 2013 | 20.73 | 20.75 | 20.61 | 20.63 | 3,601 | -0.51(-2.41%) |
May 10, 2013 | 21.00 | 21.14 | 20.99 | 21.14 | 5,308 | -0.34(-1.58%) |
May 09, 2013 | 21.75 | 21.75 | 21.43 | 21.48 | 1,731 | -0.31(-1.42%) |
May 08, 2013 | 21.82 | 21.90 | 21.79 | 21.79 | 2,231 | +0.05(+0.23%) |
May 07, 2013 | 21.95 | 21.95 | 21.74 | 21.74 | 360 | +0.04(+0.18%) |
May 06, 2013 | 21.80 | 21.80 | 21.64 | 21.70 | 8,810 | +0.08(+0.37%) |
May 03, 2013 | 21.48 | 21.72 | 21.27 | 21.62 | 40,559 | +0.35(+1.65%) |
May 02, 2013 | 21.22 | 21.27 | 21.21 | 21.27 | 1,287 | -0.20(-0.93%) |
May 01, 2013 | 21.31 | 21.47 | 21.31 | 21.47 | 2,482 | +0.42(+2.00%) |
Apr 30, 2013 | 20.97 | 21.05 | 20.97 | 21.05 | 1,198 | -0.25(-1.17%) |
Apr 29, 2013 | 21.14 | 21.30 | 21.14 | 21.30 | 606 | -0.13(-0.61%) |
Apr 26, 2013 | 21.24 | 21.43 | 21.20 | 21.43 | 2,340 | +0.23(+1.08%) |
Apr 25, 2013 | 21.25 | 21.28 | 21.20 | 21.20 | 2,074 | +0.11(+0.52%) |
Apr 24, 2013 | 21.10 | 21.14 | 21.05 | 21.09 | 1,276 | +0.67(+3.28%) |
Apr 23, 2013 | 20.29 | 20.57 | 20.29 | 20.42 | 1,445 | +0.82(+4.18%) |
Apr 22, 2013 | 19.61 | 19.68 | 19.60 | 19.60 | 6,807 | +0.49(+2.56%) |
Apr 19, 2013 | 19.09 | 19.17 | 19.07 | 19.11 | 3,657 | +0.42(+2.25%) |
Apr 18, 2013 | 19.06 | 19.06 | 18.69 | 18.69 | 2,122 | -0.36(-1.89%) |
Apr 17, 2013 | 19.25 | 19.25 | 19.05 | 19.05 | 768 | -0.22(-1.15%) |
Apr 16, 2013 | 19.10 | 19.28 | 19.10 | 19.27 | 4,983 | +0.25(+1.32%) |
Apr 15, 2013 | 19.11 | 19.11 | 18.89 | 19.02 | 1,150 | +0.32(+1.68%) |
Apr 12, 2013 | 18.73 | 18.73 | 18.65 | 18.70 | 639 | -0.55(-2.83%) |
Apr 11, 2013 | 19.28 | 19.28 | 19.25 | 19.25 | 1,106 | +0.03(+0.16%) |
Apr 10, 2013 | 19.00 | 19.26 | 19.00 | 19.22 | 1,671 | +1.08(+5.95%) |
Apr 09, 2013 | 18.07 | 18.15 | 18.07 | 18.14 | 696 | +0.34(+1.91%) |
Apr 08, 2013 | 17.76 | 17.85 | 17.76 | 17.80 | 2,298 | -0.25(-1.39%) |
Apr 05, 2013 | 18.03 | 18.05 | 17.94 | 18.05 | 1,018 | -1.14(-5.94%) |
Apr 04, 2013 | 19.03 | 19.19 | 19.03 | 19.19 | 1,287 | +0.04(+0.21%) |
Apr 03, 2013 | 19.66 | 19.66 | 19.15 | 19.15 | 1,404 | -0.40(-2.04%) |
Apr 02, 2013 | 19.60 | 19.65 | 19.55 | 19.55 | 7,490 | +0.33(+1.71%) |
Apr 01, 2013 | 19.13 | 19.22 | 19.13 | 19.22 | 3,497 | -0.10(-0.52%) |
Mar 28, 2013 | 19.28 | 19.32 | 19.28 | 19.32 | 431 | +0.48(+2.55%) |
Mar 27, 2013 | 18.88 | 18.89 | 18.78 | 18.84 | 1,693 | -0.61(-3.14%) |
Mar 26, 2013 | 19.41 | 19.45 | 19.29 | 19.45 | 8,046 | -0.09(-0.46%) |
Mar 25, 2013 | 19.70 | 19.70 | 19.43 | 19.54 | 750 | -0.18(-0.91%) |
Mar 22, 2013 | 19.80 | 19.80 | 19.70 | 19.72 | 8,918 | +0.31(+1.60%) |
Mar 21, 2013 | 19.43 | 19.52 | 19.41 | 19.41 | 9,372 | -0.33(-1.68%) |
Mar 20, 2013 | 19.94 | 19.94 | 19.74 | 19.74 | 18,166 | -0.38(-1.88%) |
Mar 19, 2013 | 20.12 | 20.12 | 20.12 | 20.12 | 1,017 | -0.12(-0.59%) |
Mar 18, 2013 | 20.29 | 20.33 | 20.23 | 20.24 | 2,831 | -0.12(-0.59%) |
Mar 15, 2013 | 20.62 | 20.62 | 20.36 | 20.36 | 13,268 | +0.61(+3.09%) |
Mar 14, 2013 | 19.70 | 19.84 | 19.70 | 19.75 | 1,184 | +0.46(+2.38%) |
Mar 13, 2013 | 19.12 | 19.36 | 19.12 | 19.29 | 5,591 | +0.15(+0.78%) |
Mar 12, 2013 | 19.00 | 19.20 | 19.00 | 19.14 | 3,508 | +0.78(+4.25%) |
Mar 11, 2013 | 18.18 | 18.36 | 18.18 | 18.36 | 2,104 | -0.04(-0.22%) |
Mar 08, 2013 | 18.52 | 18.52 | 18.31 | 18.40 | 2,342 | +0.32(+1.77%) |
Mar 07, 2013 | 18.12 | 18.12 | 18.08 | 18.08 | 1,091 | -0.06(-0.33%) |
Mar 06, 2013 | 18.21 | 18.21 | 18.14 | 18.14 | 1,899 | -0.43(-2.32%) |
Mar 05, 2013 | 18.35 | 18.59 | 18.35 | 18.57 | 1,614 | +0.54(+3.00%) |
Mar 04, 2013 | 17.93 | 18.03 | 17.92 | 18.03 | 1,759 | +0.16(+0.90%) |
Mar 01, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 1,174 | -0.33(-1.81%) |
Feb 28, 2013 | 18.09 | 18.20 | 18.09 | 18.20 | 2,198 | +1.37(+8.14%) |
Feb 27, 2013 | 16.60 | 16.83 | 16.60 | 16.83 | 3,125 | +0.09(+0.54%) |
Feb 26, 2013 | 16.65 | 16.83 | 16.65 | 16.74 | 2,080 | -0.56(-3.24%) |
Feb 22, 2013 | 17.22 | 17.30 | 17.22 | 17.30 | 1,406 | +0.01(+0.06%) |
Feb 21, 2013 | 17.34 | 17.34 | 17.24 | 17.29 | 4,175 | -0.07(-0.40%) |
Feb 20, 2013 | 17.44 | 17.44 | 17.36 | 17.36 | 507 | -0.37(-2.09%) |
Feb 19, 2013 | 17.53 | 17.73 | 17.53 | 17.73 | 1,588 | +0.21(+1.20%) |
Feb 15, 2013 | 17.56 | 17.65 | 17.52 | 17.52 | 594 | -0.05(-0.28%) |
Feb 14, 2013 | 17.57 | 17.57 | 17.57 | 17.57 | 127 | +0.22(+1.27%) |
Feb 12, 2013 | 17.35 | 17.35 | 17.35 | 0 | +0.51(+3.03%) | |
Feb 11, 2013 | 16.89 | 16.89 | 16.84 | 16.84 | 1,600 | -0.44(-2.55%) |
Feb 08, 2013 | 17.11 | 17.28 | 17.11 | 17.28 | 5,543 | +0.68(+4.10%) |
Feb 07, 2013 | 16.56 | 16.64 | 16.50 | 16.60 | 7,139 | -0.35(-2.06%) |
Feb 06, 2013 | 16.93 | 16.95 | 16.78 | 16.95 | 4,100 | +0.39(+2.36%) |
Feb 04, 2013 | 16.72 | 16.72 | 16.52 | 16.56 | 1,669 | -0.15(-0.90%) |
Feb 01, 2013 | 16.69 | 16.80 | 16.67 | 16.71 | 5,734 | -0.14(-0.83%) |
Jan 31, 2013 | 16.93 | 16.97 | 16.81 | 16.85 | 37,238 | -0.19(-1.12%) |
Jan 30, 2013 | 17.09 | 17.21 | 17.04 | 17.04 | 840 | -0.32(-1.84%) |
Jan 29, 2013 | 17.19 | 17.36 | 17.18 | 17.36 | 986 | +0.16(+0.93%) |
Jan 28, 2013 | 17.32 | 17.32 | 17.17 | 17.20 | 4,892 | -0.50(-2.82%) |
Jan 25, 2013 | 17.57 | 17.70 | 17.46 | 17.70 | 2,315 | +0.42(+2.43%) |
Jan 24, 2013 | 17.16 | 17.28 | 17.09 | 17.28 | 2,820 | +0.71(+4.28%) |
Jan 23, 2013 | 16.43 | 16.57 | 16.40 | 16.57 | 4,269 | -0.17(-1.02%) |
Jan 22, 2013 | 16.73 | 16.88 | 16.73 | 16.74 | 1,298 | +0.32(+1.95%) |
Jan 18, 2013 | 16.67 | 16.67 | 16.42 | 16.42 | 1,561 | -0.60(-3.55%) |
Jan 17, 2013 | 16.81 | 17.02 | 16.81 | 17.02 | 1,940 | +0.75(+4.63%) |
Jan 16, 2013 | 16.14 | 16.28 | 16.14 | 16.27 | 520 | -0.41(-2.46%) |
Jan 15, 2013 | 16.42 | 16.68 | 16.49 | 16.68 | 1,310 | -0.12(-0.71%) |
Jan 14, 2013 | 16.77 | 16.80 | 16.65 | 16.80 | 1,700 | -0.11(-0.64%) |
Jan 12, 2013 | 16.69 | 16.91 | 16.64 | 16.91 | 1,560 | +0.00(+0.00%) |
Jan 11, 2013 | 16.69 | 16.91 | 16.64 | 16.91 | 1,560 | +1.04(+6.55%) |
Jan 10, 2013 | 15.95 | 15.96 | 15.77 | 15.87 | 16,070 | +0.21(+1.34%) |
Jan 09, 2013 | 15.66 | 15.66 | 15.66 | 15.66 | 225 | +0.31(+2.02%) |
Jan 08, 2013 | 15.23 | 15.43 | 15.23 | 15.35 | 2,053 | -0.10(-0.65%) |
Jan 07, 2013 | 15.38 | 15.45 | 15.25 | 15.45 | 3,418 | -0.30(-1.90%) |
Jan 04, 2013 | 15.73 | 15.75 | 15.70 | 15.75 | 855 | +0.21(+1.35%) |
Jan 03, 2013 | 15.54 | 15.54 | 15.54 | 15.54 | 571 | -0.04(-0.26%) |
Jan 02, 2013 | 15.73 | 15.73 | 15.58 | 15.58 | 1,288 | +0.13(+0.84%) |
Dec 31, 2012 | 14.91 | 15.45 | 14.91 | 15.45 | 4,132 | +0.62(+4.18%) |
Dec 28, 2012 | 14.87 | 14.91 | 14.71 | 14.83 | 3,104 | -0.27(-1.79%) |
Dec 27, 2012 | 15.08 | 15.10 | 15.07 | 15.10 | 751 | +0.09(+0.60%) |
Dec 26, 2012 | 15.11 | 15.18 | 15.01 | 15.01 | 2,206 | -0.19(-1.25%) |
Dec 24, 2012 | 15.07 | 15.37 | 15.07 | 15.20 | 2,830 | +0.11(+0.73%) |
Dec 21, 2012 | 15.10 | 15.14 | 14.93 | 15.09 | 16,649 | -0.11(-0.72%) |
Dec 20, 2012 | 15.12 | 15.20 | 15.00 | 15.20 | 1,749 | -0.06(-0.39%) |
Dec 19, 2012 | 15.21 | 15.35 | 15.17 | 15.26 | 4,079 | +0.51(+3.46%) |
Dec 18, 2012 | 14.59 | 14.75 | 14.58 | 14.75 | 5,840 | +0.21(+1.44%) |
Dec 17, 2012 | 14.48 | 14.60 | 14.45 | 14.54 | 3,178 | +0.55(+3.92%) |
Dec 14, 2012 | 13.96 | 14.11 | 13.90 | 13.99 | 15,762 | +0.10(+0.73%) |
Dec 13, 2012 | 13.89 | 13.89 | 13.67 | 13.89 | 4,087 | -0.19(-1.35%) |
Dec 12, 2012 | 13.88 | 14.08 | 13.86 | 14.08 | 3,874 | +0.36(+2.62%) |
Dec 11, 2012 | 13.66 | 13.79 | 13.54 | 13.72 | 5,840 | +0.13(+0.96%) |
Dec 10, 2012 | 13.69 | 13.69 | 13.59 | 13.59 | 1,995 | -0.11(-0.80%) |
Dec 07, 2012 | 13.60 | 13.70 | 13.60 | 13.70 | 516 | -0.45(-3.18%) |
Dec 06, 2012 | 14.05 | 14.15 | 13.94 | 14.15 | 2,628 | +0.16(+1.14%) |
Dec 05, 2012 | 13.88 | 14.05 | 13.88 | 13.99 | 6,505 | +0.22(+1.60%) |
Dec 04, 2012 | 13.85 | 13.92 | 13.75 | 13.77 | 5,655 | +0.17(+1.25%) |
Nov 30, 2012 | 13.55 | 13.70 | 13.48 | 13.60 | 44,923 | +0.16(+1.18%) |
Nov 29, 2012 | 13.60 | 13.64 | 13.44 | 13.44 | 986 | -0.08(-0.58%) |
Nov 28, 2012 | 13.52 | 13.52 | 13.52 | 13.52 | 101 | +0.02(+0.15%) |
Nov 27, 2012 | 13.65 | 13.73 | 13.50 | 13.50 | 26,260 | -0.09(-0.66%) |
Nov 26, 2012 | 13.42 | 13.59 | 13.42 | 13.59 | 4,811 | +0.03(+0.22%) |
Nov 24, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 114 | +0.00(+0.00%) |
Nov 23, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 114 | +0.33(+2.49%) |
Nov 21, 2012 | 13.20 | 13.23 | 13.20 | 13.23 | 218 | -0.17(-1.27%) |
Nov 20, 2012 | 13.25 | 13.40 | 13.22 | 13.40 | 4,590 | +0.42(+3.24%) |
Nov 19, 2012 | 13.01 | 13.01 | 12.97 | 12.98 | 1,670 | +0.39(+3.10%) |
Nov 16, 2012 | 12.59 | 12.59 | 12.59 | 12.59 | 200 | -0.15(-1.22%) |
Nov 15, 2012 | 12.69 | 12.76 | 12.64 | 12.74 | 8,617 | -0.57(-4.24%) |
Nov 14, 2012 | 13.35 | 13.41 | 13.23 | 13.31 | 6,343 | -0.14(-1.04%) |
Nov 13, 2012 | 13.40 | 13.45 | 13.38 | 13.45 | 8,922 | -0.04(-0.33%) |
Nov 09, 2012 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.01(+0.10%) |
Nov 08, 2012 | 13.48 | 13.48 | 13.32 | 13.48 | 783 | -0.22(-1.61%) |
Nov 07, 2012 | 13.58 | 13.70 | 13.58 | 13.70 | 610 | -0.39(-2.77%) |
Nov 06, 2012 | 13.82 | 14.09 | 13.82 | 14.09 | 753 | +0.39(+2.85%) |
Nov 05, 2012 | 13.56 | 13.70 | 13.56 | 13.70 | 467 | +0.72(+5.55%) |
Nov 01, 2012 | 12.98 | 12.98 | 12.98 | 0 | +0.25(+1.96%) | |
Oct 31, 2012 | 13.05 | 13.05 | 12.73 | 12.73 | 661 | -0.07(-0.55%) |
Oct 26, 2012 | 12.80 | 12.80 | 12.80 | 0 | -0.16(-1.23%) | |
Oct 25, 2012 | 12.91 | 12.96 | 12.91 | 12.96 | 110,110 | +0.45(+3.59%) |
Oct 24, 2012 | 12.56 | 12.65 | 12.51 | 12.51 | 11,190 | +0.19(+1.54%) |
Oct 23, 2012 | 12.39 | 12.39 | 12.23 | 12.32 | 3,258 | -0.62(-4.79%) |
Oct 19, 2012 | 13.07 | 13.07 | 12.80 | 12.94 | 1,962 | -0.09(-0.69%) |
Oct 18, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 1,100 | +0.38(+3.00%) |
Oct 17, 2012 | 12.58 | 12.66 | 12.56 | 12.65 | 2,343 | +0.21(+1.69%) |
Oct 16, 2012 | 12.44 | 12.44 | 12.44 | 12.44 | 219 | -0.33(-2.58%) |
Oct 15, 2012 | 12.62 | 12.77 | 12.62 | 12.77 | 538 | -0.18(-1.39%) |
Oct 12, 2012 | 12.95 | 12.95 | 12.73 | 12.95 | 1,580 | +0.05(+0.39%) |
Oct 11, 2012 | 12.92 | 12.92 | 12.90 | 12.90 | 1,485 | +0.13(+1.02%) |
Oct 10, 2012 | 12.76 | 12.77 | 12.76 | 12.77 | 687 | -0.17(-1.31%) |
Oct 09, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 4,468 | -0.22(-1.64%) |
Oct 08, 2012 | 13.05 | 13.17 | 13.03 | 13.16 | 7,267 | -0.08(-0.63%) |
Oct 06, 2012 | 13.29 | 13.33 | 13.24 | 13.24 | 926 | +0.00(+0.00%) |
Oct 05, 2012 | 13.29 | 13.33 | 13.24 | 13.24 | 926 | +0.10(+0.76%) |
Oct 04, 2012 | 13.14 | 13.14 | 13.14 | 13.14 | 200 | +0.01(+0.08%) |
Oct 03, 2012 | 13.09 | 13.13 | 12.99 | 13.13 | 3,607 | +0.44(+3.46%) |
Oct 02, 2012 | 12.75 | 12.83 | 12.69 | 12.69 | 7,259 | +0.56(+4.62%) |