Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.47 | 16.75 | 16.36 | 16.72 | 126,509 | +0.22(+1.33%) |
Sep 26, 2013 | 16.17 | 16.50 | 16.00 | 16.50 | 160,208 | +0.40(+2.48%) |
Sep 25, 2013 | 16.30 | 16.30 | 16.00 | 16.10 | 113,579 | -0.23(-1.41%) |
Sep 24, 2013 | 16.45 | 16.54 | 16.26 | 16.33 | 61,001 | -0.16(-0.97%) |
Sep 23, 2013 | 16.37 | 16.59 | 16.16 | 16.49 | 58,358 | +0.05(+0.30%) |
Sep 20, 2013 | 16.64 | 16.64 | 16.34 | 16.44 | 85,959 | -0.11(-0.66%) |
Sep 19, 2013 | 16.64 | 16.91 | 16.39 | 16.55 | 60,832 | -0.10(-0.60%) |
Sep 18, 2013 | 16.75 | 16.82 | 16.36 | 16.65 | 110,592 | -0.14(-0.83%) |
Sep 17, 2013 | 16.52 | 17.02 | 16.52 | 16.79 | 41,813 | +0.21(+1.27%) |
Sep 16, 2013 | 16.95 | 16.87 | 16.56 | 16.58 | 27,387 | -0.29(-1.72%) |
Sep 13, 2013 | 17.02 | 17.08 | 16.84 | 16.87 | 24,082 | -0.07(-0.41%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 36,427 | +0.00(+0.00%) |
Sep 11, 2013 | 17.02 | 17.17 | 16.87 | 16.94 | 84,172 | -0.06(-0.35%) |
Sep 10, 2013 | 17.01 | 17.07 | 16.88 | 17.00 | 74,622 | +0.03(+0.18%) |
Sep 09, 2013 | 17.02 | 17.41 | 16.86 | 16.97 | 97,081 | -0.03(-0.18%) |
Sep 06, 2013 | 17.80 | 17.81 | 16.92 | 17.00 | 123,869 | -0.79(-4.44%) |
Sep 05, 2013 | 17.96 | 18.13 | 17.65 | 17.79 | 60,039 | -0.20(-1.11%) |
Sep 04, 2013 | 18.07 | 18.21 | 17.91 | 17.99 | 42,322 | -0.10(-0.55%) |
Sep 03, 2013 | 18.45 | 18.65 | 18.03 | 18.09 | 55,801 | -0.14(-0.77%) |
Aug 30, 2013 | 18.56 | 18.56 | 18.05 | 18.23 | 40,935 | -0.39(-2.09%) |
Aug 29, 2013 | 18.25 | 18.70 | 18.25 | 18.62 | 34,118 | +0.47(+2.59%) |
Aug 28, 2013 | 18.40 | 18.57 | 18.01 | 18.15 | 52,395 | -0.29(-1.57%) |
Aug 27, 2013 | 18.65 | 18.94 | 18.38 | 18.44 | 54,329 | -0.40(-2.12%) |
Aug 26, 2013 | 18.57 | 19.10 | 18.51 | 18.84 | 41,231 | +0.25(+1.34%) |
Aug 23, 2013 | 18.59 | 18.65 | 18.21 | 18.59 | 61,559 | +0.01(+0.05%) |
Aug 22, 2013 | 18.05 | 18.61 | 18.05 | 18.58 | 27,694 | +0.50(+2.77%) |
Aug 21, 2013 | 17.99 | 18.26 | 17.56 | 18.08 | 64,773 | +0.01(+0.06%) |
Aug 20, 2013 | 17.96 | 18.34 | 17.91 | 18.07 | 49,577 | +0.07(+0.39%) |
Aug 19, 2013 | 18.33 | 18.44 | 17.96 | 18.00 | 38,692 | -0.44(-2.39%) |
Aug 16, 2013 | 18.41 | 18.73 | 18.35 | 18.44 | 71,954 | -0.06(-0.32%) |
Aug 15, 2013 | 19.01 | 19.01 | 18.40 | 18.50 | 50,320 | -0.70(-3.65%) |
Aug 14, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 66,864 | -0.21(-1.08%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.09 | 19.41 | 51,394 | -0.20(-1.02%) |
Aug 12, 2013 | 18.94 | 19.84 | 18.91 | 19.61 | 158,836 | +0.56(+2.94%) |
Aug 09, 2013 | 19.01 | 19.27 | 18.96 | 19.05 | 92,232 | -0.03(-0.16%) |
Aug 08, 2013 | 17.19 | 19.12 | 17.19 | 19.08 | 321,664 | +2.16(+12.77%) |
Aug 07, 2013 | 17.48 | 17.48 | 16.90 | 16.92 | 100,088 | -0.48(-2.76%) |
Aug 06, 2013 | 17.78 | 18.07 | 17.37 | 17.40 | 75,609 | -0.45(-2.52%) |
Aug 05, 2013 | 17.62 | 18.21 | 17.56 | 17.85 | 84,589 | +0.37(+2.12%) |
Aug 02, 2013 | 17.10 | 17.63 | 17.08 | 17.48 | 63,986 | +0.39(+2.28%) |
Aug 01, 2013 | 16.85 | 17.15 | 16.83 | 17.09 | 61,431 | +0.28(+1.67%) |
Jul 31, 2013 | 17.08 | 17.11 | 16.70 | 16.81 | 99,608 | -0.21(-1.23%) |
Jul 30, 2013 | 16.80 | 17.33 | 16.80 | 17.02 | 103,657 | +0.29(+1.73%) |
Jul 29, 2013 | 16.87 | 16.87 | 16.60 | 16.73 | 67,562 | -0.17(-1.01%) |
Jul 26, 2013 | 16.99 | 17.04 | 16.81 | 16.90 | 76,194 | -0.22(-1.29%) |
Jul 25, 2013 | 17.13 | 17.17 | 16.94 | 17.12 | 86,499 | +0.04(+0.23%) |
Jul 24, 2013 | 17.50 | 17.50 | 17.06 | 17.08 | 37,835 | -0.34(-1.95%) |
Jul 23, 2013 | 17.61 | 17.70 | 17.37 | 17.42 | 45,731 | -0.18(-1.02%) |
Jul 22, 2013 | 17.07 | 17.68 | 17.07 | 17.60 | 79,809 | +0.53(+3.10%) |
Jul 19, 2013 | 17.22 | 17.24 | 17.00 | 17.07 | 131,586 | -0.17(-0.99%) |
Jul 18, 2013 | 17.24 | 17.48 | 17.20 | 17.24 | 82,671 | +0.03(+0.17%) |
Jul 17, 2013 | 17.41 | 17.46 | 17.15 | 17.21 | 46,699 | -0.12(-0.69%) |
Jul 16, 2013 | 17.38 | 17.57 | 17.28 | 17.33 | 76,652 | -0.08(-0.46%) |
Jul 15, 2013 | 17.41 | 17.70 | 17.22 | 17.41 | 188,408 | +0.07(+0.40%) |
Jul 12, 2013 | 17.26 | 17.37 | 17.00 | 17.34 | 253,910 | +0.00(+0.00%) |
Jul 11, 2013 | 17.20 | 17.41 | 16.95 | 17.34 | 163,453 | -0.16(-0.91%) |
Jul 10, 2013 | 17.61 | 17.70 | 17.46 | 17.50 | 93,435 | -0.08(-0.46%) |
Jul 09, 2013 | 17.48 | 17.96 | 17.40 | 17.58 | 251,241 | +0.18(+1.03%) |
Jul 08, 2013 | 17.31 | 17.57 | 17.25 | 17.40 | 234,883 | -0.04(-0.23%) |
Jul 05, 2013 | 17.50 | 17.56 | 17.09 | 17.44 | 266,816 | +0.05(+0.29%) |
Jul 03, 2013 | 17.51 | 17.51 | 17.21 | 17.39 | 99,536 | -0.08(-0.46%) |
Jul 02, 2013 | 17.31 | 17.53 | 17.27 | 17.47 | 353,131 | +0.11(+0.63%) |
Jul 01, 2013 | 17.58 | 17.73 | 17.25 | 17.36 | 150,959 | -0.22(-1.25%) |
Jun 28, 2013 | 17.45 | 17.90 | 17.45 | 17.58 | 585,383 | +0.51(+2.99%) |
Jun 26, 2013 | 17.65 | 18.27 | 16.76 | 17.07 | 1,209,960 | -3.37(-16.49%) |
Jun 25, 2013 | 20.83 | 20.92 | 20.38 | 20.44 | 128,628 | -0.43(-2.06%) |
Jun 24, 2013 | 21.20 | 21.20 | 20.47 | 20.87 | 113,084 | -0.46(-2.16%) |
Jun 21, 2013 | 21.48 | 21.56 | 21.01 | 21.33 | 214,614 | -0.08(-0.37%) |
Jun 20, 2013 | 21.85 | 21.95 | 21.34 | 21.41 | 126,899 | -0.64(-2.90%) |
Jun 19, 2013 | 21.94 | 22.37 | 21.94 | 22.05 | 223,964 | +0.05(+0.23%) |
Jun 18, 2013 | 21.89 | 22.10 | 21.85 | 22.00 | 73,433 | +0.08(+0.36%) |
Jun 17, 2013 | 21.81 | 22.00 | 21.65 | 21.92 | 176,576 | +0.33(+1.53%) |
Jun 14, 2013 | 21.43 | 21.67 | 21.41 | 21.59 | 175,524 | +0.10(+0.47%) |
Jun 13, 2013 | 21.36 | 21.61 | 21.29 | 21.49 | 96,903 | +0.07(+0.33%) |
Jun 12, 2013 | 21.57 | 21.65 | 21.23 | 21.42 | 69,678 | -0.09(-0.42%) |
Jun 11, 2013 | 21.35 | 21.64 | 21.24 | 21.51 | 120,328 | +0.02(+0.09%) |
Jun 10, 2013 | 21.88 | 21.88 | 21.46 | 21.49 | 39,809 | -0.31(-1.42%) |
Jun 07, 2013 | 21.85 | 22.06 | 21.60 | 21.80 | 116,860 | +0.16(+0.74%) |
Jun 06, 2013 | 21.48 | 21.66 | 21.28 | 21.64 | 138,500 | +0.23(+1.07%) |
Jun 05, 2013 | 21.42 | 21.57 | 21.21 | 21.41 | 483,406 | -0.01(-0.05%) |
Jun 04, 2013 | 21.53 | 21.60 | 21.24 | 21.42 | 76,054 | -0.15(-0.70%) |
Jun 03, 2013 | 21.48 | 21.74 | 21.31 | 21.57 | 133,149 | +0.19(+0.89%) |
May 31, 2013 | 21.33 | 21.65 | 21.18 | 21.38 | 94,644 | -0.06(-0.28%) |
May 30, 2013 | 21.57 | 21.61 | 21.00 | 21.44 | 687,949 | -0.21(-0.97%) |
May 29, 2013 | 21.54 | 21.76 | 21.36 | 21.65 | 75,607 | -0.01(-0.05%) |
May 28, 2013 | 21.45 | 21.74 | 21.38 | 21.66 | 73,640 | +0.36(+1.69%) |
May 24, 2013 | 20.96 | 21.32 | 20.85 | 21.30 | 111,967 | +0.31(+1.48%) |
May 23, 2013 | 20.93 | 21.03 | 20.55 | 20.99 | 67,787 | -0.09(-0.43%) |
May 22, 2013 | 21.11 | 22.14 | 20.87 | 21.08 | 140,769 | -0.08(-0.38%) |
May 21, 2013 | 20.97 | 21.17 | 20.77 | 21.16 | 45,629 | +0.14(+0.67%) |
May 20, 2013 | 20.93 | 21.16 | 20.77 | 21.02 | 165,878 | +0.07(+0.33%) |
May 17, 2013 | 21.10 | 21.22 | 20.91 | 20.95 | 85,757 | -0.02(-0.10%) |
May 16, 2013 | 20.76 | 21.29 | 20.71 | 20.97 | 118,473 | +0.22(+1.06%) |
May 15, 2013 | 20.67 | 20.88 | 20.61 | 20.75 | 168,213 | +0.36(+1.77%) |
May 13, 2013 | 20.26 | 20.48 | 20.17 | 20.39 | 82,127 | +0.07(+0.34%) |
May 10, 2013 | 20.27 | 20.41 | 20.20 | 20.32 | 119,509 | +0.04(+0.20%) |
May 09, 2013 | 20.01 | 20.38 | 20.00 | 20.28 | 120,026 | +0.26(+1.30%) |
May 08, 2013 | 19.60 | 20.10 | 19.48 | 20.02 | 288,436 | +0.34(+1.73%) |
May 07, 2013 | 19.38 | 19.70 | 19.33 | 19.68 | 199,451 | +0.33(+1.71%) |
May 06, 2013 | 19.26 | 19.54 | 19.13 | 19.35 | 112,240 | +0.15(+0.78%) |
May 03, 2013 | 19.05 | 19.38 | 18.92 | 19.20 | 72,475 | +0.28(+1.48%) |
May 02, 2013 | 18.96 | 19.11 | 18.83 | 18.92 | 113,988 | -0.02(-0.11%) |
May 01, 2013 | 18.95 | 19.22 | 18.75 | 18.94 | 129,912 | -0.01(-0.05%) |
Apr 30, 2013 | 18.90 | 19.03 | 18.77 | 18.95 | 64,937 | +0.01(+0.05%) |
Apr 29, 2013 | 18.81 | 18.96 | 18.79 | 18.94 | 30,518 | +0.15(+0.80%) |
Apr 26, 2013 | 18.81 | 18.85 | 18.76 | 18.79 | 60,961 | -0.02(-0.11%) |
Apr 25, 2013 | 18.91 | 19.14 | 18.69 | 18.81 | 109,146 | +0.01(+0.05%) |
Apr 24, 2013 | 18.80 | 18.95 | 18.63 | 18.80 | 85,378 | +0.00(+0.00%) |
Apr 23, 2013 | 18.72 | 18.86 | 18.54 | 18.80 | 117,424 | +0.27(+1.46%) |
Apr 22, 2013 | 18.68 | 18.76 | 18.15 | 18.53 | 106,852 | -0.16(-0.86%) |
Apr 19, 2013 | 18.78 | 18.88 | 18.59 | 18.69 | 107,330 | -0.11(-0.59%) |
Apr 18, 2013 | 19.07 | 19.30 | 18.76 | 18.80 | 80,437 | -0.39(-2.03%) |
Apr 17, 2013 | 19.84 | 19.84 | 19.19 | 19.19 | 141,994 | -0.87(-4.34%) |
Apr 16, 2013 | 20.17 | 20.17 | 19.96 | 20.06 | 143,632 | +0.06(+0.30%) |
Apr 15, 2013 | 20.44 | 20.44 | 19.94 | 20.00 | 211,579 | -0.49(-2.39%) |
Apr 12, 2013 | 20.49 | 20.72 | 20.30 | 20.49 | 188,095 | -0.17(-0.82%) |
Apr 11, 2013 | 20.92 | 20.93 | 20.50 | 20.66 | 224,413 | -0.24(-1.15%) |
Apr 10, 2013 | 21.02 | 21.25 | 20.35 | 20.90 | 579,568 | -0.38(-1.79%) |
Apr 09, 2013 | 23.00 | 23.03 | 21.15 | 21.28 | 951,745 | -2.61(-10.93%) |
Apr 08, 2013 | 23.89 | 23.97 | 23.50 | 23.89 | 99,253 | +0.02(+0.08%) |
Apr 05, 2013 | 23.41 | 23.89 | 23.36 | 23.87 | 47,544 | +0.27(+1.14%) |
Apr 04, 2013 | 23.39 | 23.71 | 23.25 | 23.60 | 75,765 | +0.29(+1.24%) |
Apr 03, 2013 | 23.42 | 23.63 | 23.07 | 23.31 | 118,861 | -0.19(-0.81%) |
Apr 02, 2013 | 23.62 | 23.79 | 23.42 | 23.50 | 89,250 | +0.04(+0.17%) |
Apr 01, 2013 | 24.10 | 24.21 | 23.10 | 23.46 | 77,188 | -0.75(-3.10%) |
Mar 28, 2013 | 24.10 | 24.50 | 23.85 | 24.21 | 58,677 | +0.21(+0.88%) |
Mar 27, 2013 | 23.45 | 24.04 | 23.45 | 24.00 | 81,355 | +0.35(+1.48%) |
Mar 26, 2013 | 23.51 | 23.66 | 23.37 | 23.65 | 70,099 | +0.24(+1.03%) |
Mar 25, 2013 | 23.28 | 23.62 | 23.20 | 23.41 | 85,053 | +0.14(+0.60%) |
Mar 22, 2013 | 23.24 | 23.33 | 22.96 | 23.27 | 48,938 | +0.16(+0.69%) |
Mar 21, 2013 | 22.62 | 23.21 | 22.57 | 23.11 | 133,653 | +0.29(+1.27%) |
Mar 20, 2013 | 22.55 | 23.02 | 22.55 | 22.82 | 46,441 | +0.18(+0.80%) |
Mar 19, 2013 | 22.61 | 22.67 | 22.38 | 22.64 | 67,852 | +0.13(+0.58%) |
Mar 18, 2013 | 22.57 | 22.94 | 22.40 | 22.51 | 70,711 | -0.35(-1.53%) |
Mar 15, 2013 | 23.16 | 23.27 | 22.72 | 22.86 | 108,637 | -0.26(-1.12%) |
Mar 14, 2013 | 23.09 | 23.17 | 22.94 | 23.12 | 46,534 | +0.08(+0.35%) |
Mar 13, 2013 | 22.48 | 23.09 | 22.43 | 23.04 | 57,504 | +0.64(+2.86%) |
Mar 12, 2013 | 22.77 | 22.79 | 22.29 | 22.40 | 82,145 | -0.28(-1.23%) |
Mar 11, 2013 | 22.31 | 22.83 | 22.17 | 22.68 | 72,626 | +0.36(+1.61%) |
Mar 08, 2013 | 21.89 | 22.35 | 21.85 | 22.32 | 78,352 | +0.69(+3.19%) |
Mar 07, 2013 | 21.40 | 21.69 | 21.16 | 21.63 | 49,193 | +0.29(+1.36%) |
Mar 06, 2013 | 20.69 | 21.45 | 20.62 | 21.34 | 111,829 | +0.70(+3.39%) |
Mar 05, 2013 | 20.70 | 20.72 | 20.49 | 20.64 | 179,739 | -0.02(-0.10%) |
Mar 04, 2013 | 20.74 | 20.76 | 20.42 | 20.66 | 96,178 | -0.06(-0.29%) |
Mar 01, 2013 | 20.46 | 21.11 | 20.46 | 20.72 | 157,611 | +0.27(+1.32%) |
Feb 28, 2013 | 20.54 | 20.70 | 20.34 | 20.45 | 146,517 | -0.08(-0.39%) |
Feb 27, 2013 | 20.58 | 20.84 | 20.49 | 20.53 | 56,483 | +0.00(+0.00%) |
Feb 26, 2013 | 20.35 | 20.74 | 20.13 | 20.53 | 80,994 | -0.07(-0.34%) |
Feb 22, 2013 | 20.96 | 20.96 | 20.34 | 20.60 | 69,758 | -0.22(-1.06%) |
Feb 21, 2013 | 21.17 | 21.23 | 20.57 | 20.82 | 28,629 | -0.38(-1.79%) |
Feb 20, 2013 | 21.53 | 21.60 | 21.10 | 21.20 | 56,569 | -0.29(-1.35%) |
Feb 19, 2013 | 21.39 | 21.58 | 21.32 | 21.49 | 50,628 | +0.07(+0.33%) |
Feb 15, 2013 | 21.16 | 21.49 | 20.66 | 21.42 | 104,869 | +0.36(+1.71%) |
Feb 14, 2013 | 21.52 | 21.59 | 21.00 | 21.06 | 45,684 | -0.46(-2.14%) |
Feb 13, 2013 | 21.31 | 21.60 | 21.11 | 21.52 | 51,655 | +0.27(+1.27%) |
Feb 12, 2013 | 21.42 | 21.48 | 21.25 | 21.25 | 32,326 | -0.15(-0.70%) |
Feb 11, 2013 | 21.72 | 21.72 | 21.40 | 21.40 | 33,901 | -0.36(-1.65%) |
Feb 08, 2013 | 21.63 | 21.94 | 21.63 | 21.76 | 63,449 | +0.16(+0.74%) |
Feb 07, 2013 | 21.61 | 21.70 | 21.39 | 21.60 | 132,910 | +0.04(+0.19%) |
Feb 06, 2013 | 21.49 | 21.72 | 21.27 | 21.56 | 51,716 | -0.19(-0.87%) |
Feb 04, 2013 | 22.03 | 22.21 | 21.72 | 21.75 | 50,947 | -0.43(-1.94%) |
Feb 01, 2013 | 22.17 | 22.27 | 22.03 | 22.18 | 71,029 | +0.16(+0.73%) |
Jan 31, 2013 | 22.02 | 22.16 | 21.64 | 22.02 | 165,839 | -0.04(-0.18%) |
Jan 30, 2013 | 22.84 | 22.86 | 22.00 | 22.06 | 155,456 | -0.87(-3.79%) |
Jan 29, 2013 | 22.72 | 22.95 | 22.66 | 22.93 | 72,347 | +0.18(+0.79%) |
Jan 28, 2013 | 22.33 | 22.75 | 22.30 | 22.75 | 152,296 | +0.43(+1.93%) |
Jan 25, 2013 | 22.48 | 22.59 | 22.11 | 22.32 | 127,526 | -0.18(-0.80%) |
Jan 24, 2013 | 22.30 | 22.75 | 22.27 | 22.50 | 46,540 | +0.30(+1.35%) |
Jan 23, 2013 | 22.32 | 22.32 | 22.05 | 22.20 | 59,773 | -0.07(-0.31%) |
Jan 22, 2013 | 22.13 | 22.27 | 22.10 | 22.27 | 107,708 | +0.08(+0.36%) |
Jan 18, 2013 | 21.75 | 22.20 | 21.73 | 22.19 | 120,443 | +0.43(+1.98%) |
Jan 17, 2013 | 21.62 | 21.88 | 21.51 | 21.76 | 63,736 | +0.16(+0.74%) |
Jan 16, 2013 | 22.04 | 22.04 | 21.50 | 21.60 | 89,496 | -0.44(-2.00%) |
Jan 15, 2013 | 21.64 | 22.05 | 21.63 | 22.04 | 128,918 | +0.31(+1.43%) |
Jan 14, 2013 | 21.14 | 21.81 | 21.14 | 21.73 | 219,420 | +0.57(+2.69%) |
Jan 11, 2013 | 21.08 | 21.26 | 20.82 | 21.16 | 137,370 | -0.03(-0.14%) |
Jan 10, 2013 | 21.30 | 21.55 | 20.81 | 21.19 | 655,537 | +0.08(+0.38%) |
Jan 09, 2013 | 23.23 | 23.23 | 19.97 | 21.11 | 1,013,624 | -2.61(-11.00%) |
Jan 08, 2013 | 24.09 | 24.10 | 23.60 | 23.72 | 92,741 | -0.30(-1.25%) |
Jan 07, 2013 | 24.21 | 24.50 | 23.99 | 24.02 | 100,665 | -0.39(-1.60%) |
Jan 04, 2013 | 24.55 | 24.65 | 24.31 | 24.41 | 32,624 | +0.01(+0.04%) |
Jan 03, 2013 | 25.13 | 25.13 | 24.32 | 24.40 | 59,567 | -0.64(-2.56%) |
Jan 02, 2013 | 25.04 | 25.35 | 24.69 | 25.04 | 168,344 | +0.35(+1.42%) |
Dec 31, 2012 | 23.55 | 24.73 | 23.50 | 24.69 | 75,275 | +1.14(+4.84%) |
Dec 28, 2012 | 23.38 | 23.98 | 23.38 | 23.55 | 41,315 | +0.00(+0.00%) |
Dec 27, 2012 | 23.09 | 23.67 | 23.04 | 23.55 | 46,294 | +0.20(+0.86%) |
Dec 26, 2012 | 23.22 | 23.45 | 23.11 | 23.35 | 41,250 | +0.14(+0.60%) |
Dec 24, 2012 | 23.07 | 23.24 | 22.90 | 23.21 | 31,335 | -0.07(-0.30%) |
Dec 21, 2012 | 23.00 | 23.44 | 22.70 | 23.28 | 155,867 | -0.03(-0.13%) |
Dec 20, 2012 | 22.64 | 23.33 | 22.59 | 23.31 | 44,371 | +0.60(+2.64%) |
Dec 19, 2012 | 22.48 | 22.88 | 22.37 | 22.71 | 94,989 | +0.18(+0.80%) |
Dec 18, 2012 | 22.48 | 22.84 | 22.48 | 22.53 | 50,459 | +0.03(+0.13%) |
Dec 17, 2012 | 22.07 | 22.51 | 22.07 | 22.50 | 38,472 | +0.45(+2.04%) |
Dec 14, 2012 | 22.40 | 22.72 | 22.02 | 22.05 | 49,564 | -0.47(-2.09%) |
Dec 13, 2012 | 22.81 | 22.99 | 22.47 | 22.52 | 32,382 | -0.33(-1.44%) |
Dec 12, 2012 | 22.21 | 22.93 | 22.21 | 22.85 | 108,763 | +0.75(+3.39%) |
Dec 11, 2012 | 22.07 | 22.21 | 21.91 | 22.10 | 55,056 | +0.08(+0.36%) |
Dec 10, 2012 | 21.99 | 22.10 | 21.76 | 22.02 | 95,370 | +0.08(+0.36%) |
Dec 07, 2012 | 22.14 | 22.14 | 21.70 | 21.94 | 25,226 | -0.05(-0.23%) |
Dec 06, 2012 | 21.98 | 22.01 | 21.87 | 21.99 | 21,345 | -0.06(-0.27%) |
Dec 05, 2012 | 22.15 | 22.15 | 22.00 | 22.05 | 41,318 | -0.07(-0.32%) |
Dec 04, 2012 | 21.97 | 22.12 | 21.63 | 22.12 | 46,788 | +0.43(+1.98%) |
Nov 30, 2012 | 21.73 | 21.99 | 21.45 | 21.69 | 69,146 | +0.07(+0.32%) |
Nov 29, 2012 | 21.19 | 21.66 | 21.10 | 21.62 | 24,518 | +0.64(+3.05%) |
Nov 28, 2012 | 21.24 | 21.37 | 20.95 | 20.98 | 58,816 | -0.36(-1.69%) |
Nov 27, 2012 | 20.83 | 21.63 | 20.82 | 21.34 | 83,152 | +0.54(+2.60%) |
Nov 26, 2012 | 19.81 | 20.89 | 19.81 | 20.80 | 104,383 | +1.03(+5.21%) |
Nov 23, 2012 | 19.98 | 20.50 | 19.44 | 19.77 | 22,304 | -0.13(-0.65%) |
Nov 21, 2012 | 19.19 | 20.06 | 19.19 | 19.90 | 34,832 | +0.49(+2.52%) |
Nov 20, 2012 | 19.40 | 19.63 | 19.26 | 19.41 | 158,446 | +0.01(+0.05%) |
Nov 19, 2012 | 19.35 | 19.47 | 19.12 | 19.40 | 73,360 | +0.15(+0.78%) |
Nov 16, 2012 | 19.41 | 19.50 | 19.05 | 19.25 | 59,509 | -0.24(-1.23%) |
Nov 15, 2012 | 19.45 | 19.66 | 19.22 | 19.49 | 47,866 | +0.08(+0.41%) |
Nov 14, 2012 | 20.59 | 20.77 | 19.28 | 19.41 | 65,560 | -1.18(-5.73%) |
Nov 13, 2012 | 20.99 | 21.25 | 20.50 | 20.59 | 37,274 | -0.39(-1.86%) |
Nov 12, 2012 | 21.04 | 21.25 | 20.98 | 20.98 | 12,474 | -0.05(-0.24%) |
Nov 09, 2012 | 21.27 | 21.54 | 21.00 | 21.03 | 59,395 | -0.36(-1.68%) |
Nov 08, 2012 | 21.38 | 21.52 | 21.00 | 21.39 | 40,263 | +0.03(+0.14%) |
Nov 07, 2012 | 22.02 | 22.02 | 21.07 | 21.36 | 61,671 | -0.92(-4.13%) |
Nov 06, 2012 | 22.36 | 22.68 | 22.21 | 22.28 | 52,118 | -0.14(-0.62%) |
Nov 05, 2012 | 21.96 | 22.69 | 21.92 | 22.42 | 63,363 | +0.50(+2.28%) |
Nov 02, 2012 | 22.48 | 22.48 | 21.87 | 21.92 | 78,798 | -0.32(-1.44%) |
Nov 01, 2012 | 22.16 | 22.36 | 21.92 | 22.24 | 53,353 | +0.15(+0.68%) |
Oct 31, 2012 | 21.85 | 22.12 | 21.75 | 22.09 | 38,633 | +0.31(+1.42%) |
Oct 26, 2012 | 21.82 | 21.78 | 21.78 | 21.78 | 53,300 | -0.01(-0.05%) |
Oct 25, 2012 | 21.72 | 21.79 | 21.41 | 21.79 | 45,363 | +0.28(+1.30%) |
Oct 24, 2012 | 21.59 | 21.67 | 21.39 | 21.51 | 32,763 | -0.03(-0.14%) |
Oct 23, 2012 | 21.29 | 21.58 | 21.17 | 21.54 | 48,076 | -0.06(-0.28%) |
Oct 19, 2012 | 21.95 | 21.96 | 21.34 | 21.60 | 158,856 | -0.51(-2.31%) |
Oct 18, 2012 | 22.48 | 22.64 | 22.11 | 22.11 | 38,955 | -0.44(-1.95%) |
Oct 17, 2012 | 22.15 | 22.65 | 22.15 | 22.55 | 108,225 | +0.37(+1.67%) |
Oct 16, 2012 | 22.28 | 22.39 | 22.01 | 22.18 | 47,938 | -0.07(-0.31%) |
Oct 15, 2012 | 22.34 | 22.34 | 21.88 | 22.25 | 98,579 | -0.06(-0.27%) |
Oct 12, 2012 | 22.63 | 22.98 | 22.15 | 22.31 | 107,517 | -0.27(-1.20%) |
Oct 11, 2012 | 23.00 | 23.05 | 22.58 | 22.58 | 100,611 | -0.23(-1.01%) |
Oct 10, 2012 | 23.25 | 23.25 | 22.01 | 22.81 | 278,942 | -0.19(-0.83%) |
Oct 09, 2012 | 23.05 | 23.05 | 22.57 | 23.00 | 148,267 | -0.10(-0.43%) |
Oct 08, 2012 | 23.17 | 23.17 | 22.94 | 23.10 | 97,937 | -0.18(-0.77%) |
Oct 05, 2012 | 23.70 | 23.78 | 23.21 | 23.28 | 61,663 | -0.36(-1.52%) |
Oct 04, 2012 | 23.82 | 23.82 | 23.30 | 23.64 | 32,229 | -0.04(-0.17%) |
Oct 03, 2012 | 23.98 | 24.19 | 23.56 | 23.68 | 52,455 | -0.28(-1.17%) |
Oct 02, 2012 | 23.49 | 24.26 | 23.49 | 23.96 | 308,417 | +0.63(+2.70%) |