Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.98 | 15.98 | 15.75 | 15.86 | 0 | -0.14(-0.88%) |
Sep 26, 2013 | 16.02 | 16.10 | 15.84 | 16.00 | 406,566 | -0.02(-0.12%) |
Sep 25, 2013 | 16.27 | 16.27 | 16.00 | 16.02 | 305,512 | -0.23(-1.42%) |
Sep 24, 2013 | 16.26 | 16.34 | 15.98 | 16.25 | 420,200 | +0.00(+0.00%) |
Sep 23, 2013 | 16.50 | 16.55 | 16.23 | 16.25 | 417,242 | -0.27(-1.63%) |
Sep 20, 2013 | 16.90 | 17.00 | 16.47 | 16.52 | 0 | -0.37(-2.19%) |
Sep 19, 2013 | 17.01 | 17.04 | 16.87 | 16.89 | 454,115 | -0.06(-0.35%) |
Sep 18, 2013 | 17.03 | 17.04 | 16.82 | 16.95 | 0 | -0.05(-0.29%) |
Sep 17, 2013 | 17.01 | 17.05 | 16.90 | 17.00 | 0 | +0.03(+0.18%) |
Sep 16, 2013 | 16.85 | 17.16 | 16.93 | 16.97 | 0 | +0.04(+0.24%) |
Sep 13, 2013 | 17.05 | 17.10 | 16.87 | 16.93 | 0 | -0.11(-0.65%) |
Sep 12, 2013 | 17.44 | 17.44 | 16.93 | 17.04 | 0 | -0.36(-2.07%) |
Sep 11, 2013 | 17.31 | 17.60 | 16.98 | 17.40 | 0 | +0.09(+0.52%) |
Sep 10, 2013 | 16.75 | 17.36 | 16.73 | 17.31 | 419,039 | +0.57(+3.41%) |
Sep 09, 2013 | 16.75 | 16.99 | 16.70 | 16.74 | 0 | -0.01(-0.06%) |
Sep 06, 2013 | 17.55 | 17.65 | 16.65 | 16.75 | 0 | -0.90(-5.10%) |
Sep 05, 2013 | 16.25 | 17.88 | 15.89 | 17.65 | 1,718,110 | +0.53(+3.10%) |
Sep 04, 2013 | 17.52 | 17.56 | 16.80 | 17.12 | 0 | -0.43(-2.45%) |
Sep 03, 2013 | 17.80 | 17.92 | 17.33 | 17.55 | 0 | -0.01(-0.06%) |
Aug 30, 2013 | 17.39 | 17.61 | 17.31 | 17.56 | 0 | +0.12(+0.69%) |
Aug 29, 2013 | 17.81 | 17.98 | 17.38 | 17.44 | 187,197 | -0.37(-2.08%) |
Aug 28, 2013 | 17.80 | 18.17 | 17.69 | 17.81 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.21 | 18.40 | 17.37 | 17.77 | 223,614 | -0.53(-2.90%) |
Aug 26, 2013 | 17.90 | 18.53 | 17.89 | 18.30 | 0 | +0.41(+2.29%) |
Aug 23, 2013 | 17.35 | 17.90 | 17.26 | 17.89 | 0 | +0.57(+3.29%) |
Aug 22, 2013 | 17.13 | 17.39 | 17.06 | 17.32 | 168,516 | +0.27(+1.58%) |
Aug 21, 2013 | 17.06 | 17.26 | 17.01 | 17.05 | 0 | -0.05(-0.29%) |
Aug 20, 2013 | 17.06 | 17.29 | 16.87 | 17.10 | 286,411 | +0.09(+0.53%) |
Aug 19, 2013 | 17.20 | 17.32 | 16.91 | 17.01 | 347,382 | -0.30(-1.73%) |
Aug 16, 2013 | 17.64 | 17.68 | 17.31 | 17.31 | 0 | -0.39(-2.20%) |
Aug 15, 2013 | 17.45 | 17.89 | 17.28 | 17.70 | 241,173 | +0.12(+0.68%) |
Aug 14, 2013 | 17.70 | 17.79 | 17.42 | 17.58 | 142,061 | -0.12(-0.68%) |
Aug 13, 2013 | 17.78 | 17.89 | 17.52 | 17.70 | 206,484 | -0.03(-0.17%) |
Aug 12, 2013 | 17.20 | 17.77 | 17.15 | 17.73 | 334,686 | +0.45(+2.60%) |
Aug 09, 2013 | 17.73 | 17.77 | 17.04 | 17.28 | 918,869 | -0.52(-2.92%) |
Aug 08, 2013 | 17.93 | 17.95 | 17.60 | 17.80 | 244,736 | -0.02(-0.11%) |
Aug 07, 2013 | 17.92 | 18.01 | 17.57 | 17.82 | 411,150 | -0.21(-1.16%) |
Aug 06, 2013 | 18.96 | 19.06 | 17.70 | 18.03 | 1,203,308 | -1.37(-7.06%) |
Aug 05, 2013 | 19.00 | 19.64 | 19.00 | 19.40 | 250,705 | +0.42(+2.21%) |
Aug 02, 2013 | 19.30 | 19.31 | 18.87 | 18.98 | 389,787 | -0.30(-1.56%) |
Aug 01, 2013 | 19.19 | 19.43 | 19.12 | 19.28 | 201,313 | +0.19(+1.00%) |
Jul 31, 2013 | 19.67 | 19.70 | 19.01 | 19.09 | 0 | -0.47(-2.40%) |
Jul 30, 2013 | 19.11 | 19.71 | 19.05 | 19.56 | 0 | +0.48(+2.52%) |
Jul 29, 2013 | 19.50 | 19.50 | 18.68 | 19.08 | 0 | -0.42(-2.15%) |
Jul 26, 2013 | 19.88 | 19.95 | 19.48 | 19.50 | 0 | -0.56(-2.79%) |
Jul 25, 2013 | 20.71 | 20.71 | 19.98 | 20.06 | 0 | -0.74(-3.56%) |
Jul 24, 2013 | 20.87 | 20.95 | 20.59 | 20.80 | 0 | -0.03(-0.14%) |
Jul 23, 2013 | 20.86 | 20.95 | 20.39 | 20.83 | 0 | +0.09(+0.43%) |
Jul 22, 2013 | 20.57 | 20.85 | 20.46 | 20.74 | 0 | +0.04(+0.19%) |
Jul 19, 2013 | 20.35 | 20.92 | 20.30 | 20.70 | 0 | +0.23(+1.12%) |
Jul 18, 2013 | 20.74 | 20.91 | 20.40 | 20.47 | 0 | -0.13(-0.63%) |
Jul 17, 2013 | 20.92 | 20.92 | 20.28 | 20.60 | 198,466 | -0.18(-0.87%) |
Jul 16, 2013 | 20.69 | 20.85 | 20.51 | 20.78 | 0 | +0.12(+0.58%) |
Jul 15, 2013 | 20.50 | 20.71 | 20.25 | 20.66 | 201,158 | +0.13(+0.63%) |
Jul 12, 2013 | 20.51 | 20.67 | 20.33 | 20.53 | 0 | +0.05(+0.24%) |
Jul 11, 2013 | 20.44 | 20.51 | 19.95 | 20.48 | 0 | +0.22(+1.09%) |
Jul 10, 2013 | 20.36 | 20.40 | 20.05 | 20.26 | 0 | -0.10(-0.49%) |
Jul 09, 2013 | 19.60 | 20.53 | 19.60 | 20.36 | 0 | +0.82(+4.20%) |
Jul 08, 2013 | 19.68 | 20.03 | 19.51 | 19.54 | 0 | -0.05(-0.26%) |
Jul 05, 2013 | 19.69 | 19.71 | 19.44 | 19.59 | 0 | +0.05(+0.26%) |
Jul 03, 2013 | 19.43 | 19.69 | 19.40 | 19.54 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.66 | 19.75 | 19.34 | 19.52 | 0 | -0.22(-1.11%) |
Jul 01, 2013 | 19.63 | 19.96 | 19.50 | 19.74 | 0 | +0.11(+0.56%) |
Jun 28, 2013 | 19.60 | 19.80 | 19.40 | 19.63 | 1,519,901 | +0.23(+1.19%) |
Jun 26, 2013 | 19.38 | 19.51 | 19.22 | 19.40 | 0 | +0.12(+0.62%) |
Jun 25, 2013 | 19.48 | 19.71 | 19.19 | 19.28 | 0 | -0.28(-1.43%) |
Jun 24, 2013 | 19.84 | 19.98 | 19.54 | 19.56 | 396,686 | -0.44(-2.18%) |
Jun 21, 2013 | 19.70 | 20.08 | 19.45 | 20.00 | 439,425 | +0.37(+1.86%) |
Jun 20, 2013 | 19.34 | 19.95 | 19.13 | 19.63 | 374,188 | +0.06(+0.31%) |
Jun 19, 2013 | 19.85 | 19.95 | 19.43 | 19.57 | 0 | -0.31(-1.56%) |
Jun 18, 2013 | 19.85 | 20.14 | 19.73 | 19.88 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 20.50 | 20.50 | 19.75 | 19.84 | 0 | -0.56(-2.75%) |
Jun 14, 2013 | 20.55 | 20.67 | 20.29 | 20.40 | 0 | -0.23(-1.11%) |
Jun 13, 2013 | 20.10 | 20.65 | 20.00 | 20.63 | 225,034 | +0.57(+2.84%) |
Jun 12, 2013 | 20.44 | 20.61 | 20.06 | 20.06 | 311,281 | -0.25(-1.23%) |
Jun 11, 2013 | 20.27 | 20.40 | 20.00 | 20.31 | 417,133 | -0.09(-0.44%) |
Jun 10, 2013 | 20.40 | 20.56 | 20.30 | 20.40 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 20.76 | 20.76 | 20.27 | 20.40 | 0 | -0.34(-1.64%) |
Jun 06, 2013 | 20.60 | 21.23 | 20.37 | 20.74 | 775,070 | +0.49(+2.42%) |
Jun 05, 2013 | 20.45 | 20.68 | 20.14 | 20.25 | 0 | -0.33(-1.60%) |
Jun 04, 2013 | 21.05 | 21.22 | 20.29 | 20.58 | 0 | -0.36(-1.72%) |
Jun 03, 2013 | 20.57 | 21.06 | 20.51 | 20.94 | 380,277 | +0.43(+2.10%) |
May 31, 2013 | 20.34 | 20.96 | 20.33 | 20.51 | 494,389 | +0.03(+0.15%) |
May 30, 2013 | 20.53 | 20.62 | 20.22 | 20.48 | 614,684 | +0.00(+0.00%) |
May 29, 2013 | 20.24 | 20.54 | 20.17 | 20.48 | 721,090 | +0.08(+0.39%) |
May 28, 2013 | 20.60 | 20.60 | 20.22 | 20.40 | 702,390 | +0.00(+0.00%) |
May 24, 2013 | 19.95 | 20.58 | 19.76 | 20.40 | 0 | -2.10(-9.33%) |
May 23, 2013 | 22.41 | 22.62 | 21.96 | 22.50 | 0 | -0.13(-0.57%) |
May 22, 2013 | 22.91 | 23.40 | 22.40 | 22.63 | 0 | -0.16(-0.70%) |
May 21, 2013 | 22.56 | 22.95 | 22.45 | 22.79 | 0 | +0.23(+1.02%) |
May 20, 2013 | 22.53 | 22.62 | 22.30 | 22.56 | 0 | -0.11(-0.49%) |
May 17, 2013 | 22.70 | 23.04 | 22.51 | 22.67 | 0 | -0.05(-0.22%) |
May 16, 2013 | 22.92 | 23.31 | 22.64 | 22.72 | 259,153 | -0.24(-1.05%) |
May 15, 2013 | 23.50 | 23.56 | 22.60 | 22.96 | 0 | -0.47(-2.01%) |
May 13, 2013 | 23.51 | 23.79 | 23.24 | 23.43 | 0 | -0.23(-0.97%) |
May 10, 2013 | 23.76 | 24.00 | 23.55 | 23.66 | 0 | -0.11(-0.46%) |
May 09, 2013 | 23.89 | 23.93 | 23.60 | 23.77 | 0 | -0.15(-0.63%) |
May 08, 2013 | 23.65 | 23.95 | 23.27 | 23.92 | 0 | +0.33(+1.38%) |
May 07, 2013 | 23.29 | 23.74 | 23.20 | 23.59 | 0 | +0.33(+1.44%) |
May 06, 2013 | 22.68 | 23.28 | 22.55 | 23.26 | 0 | +0.65(+2.87%) |
May 03, 2013 | 22.50 | 22.85 | 22.50 | 22.61 | 0 | +0.41(+1.85%) |
May 02, 2013 | 22.08 | 22.47 | 21.92 | 22.20 | 0 | +0.18(+0.82%) |
May 01, 2013 | 22.60 | 22.61 | 21.88 | 22.02 | 0 | -0.54(-2.39%) |
Apr 30, 2013 | 22.64 | 22.88 | 22.35 | 22.56 | 0 | -0.04(-0.18%) |
Apr 29, 2013 | 22.31 | 22.89 | 22.07 | 22.60 | 633,543 | +0.60(+2.73%) |
Apr 26, 2013 | 21.99 | 22.07 | 21.72 | 22.00 | 327,112 | -0.07(-0.32%) |
Apr 25, 2013 | 21.90 | 22.57 | 21.76 | 22.07 | 0 | +0.29(+1.33%) |
Apr 24, 2013 | 22.01 | 22.17 | 21.65 | 21.78 | 404,475 | -0.18(-0.82%) |
Apr 23, 2013 | 22.15 | 22.20 | 21.65 | 21.96 | 305,594 | -0.07(-0.32%) |
Apr 22, 2013 | 21.92 | 22.24 | 21.55 | 22.03 | 339,885 | +0.26(+1.19%) |
Apr 19, 2013 | 21.73 | 21.95 | 21.52 | 21.77 | 321,748 | +0.04(+0.18%) |
Apr 18, 2013 | 21.95 | 21.98 | 21.47 | 21.73 | 356,814 | +0.00(+0.00%) |
Apr 17, 2013 | 21.22 | 21.87 | 21.19 | 21.73 | 1,134,347 | +0.53(+2.50%) |
Apr 16, 2013 | 21.21 | 21.64 | 20.60 | 21.20 | 912,567 | -0.01(-0.05%) |
Apr 15, 2013 | 21.78 | 21.85 | 20.77 | 21.21 | 949,659 | -0.68(-3.11%) |
Apr 12, 2013 | 21.75 | 22.11 | 21.75 | 21.89 | 770,114 | -0.03(-0.14%) |
Apr 11, 2013 | 22.46 | 22.69 | 21.79 | 21.92 | 1,637,624 | -0.53(-2.36%) |
Apr 10, 2013 | 21.33 | 22.56 | 21.30 | 22.45 | 6,931,343 | -3.67(-14.04%) |
Apr 09, 2013 | 26.51 | 26.58 | 25.69 | 26.12 | 1,186,553 | -0.15(-0.59%) |
Apr 08, 2013 | 26.34 | 26.62 | 25.93 | 26.27 | 369,152 | +0.06(+0.23%) |
Apr 05, 2013 | 25.81 | 26.28 | 25.75 | 26.21 | 292,143 | -0.15(-0.57%) |
Apr 04, 2013 | 26.36 | 26.74 | 26.30 | 26.36 | 211,243 | +0.05(+0.19%) |
Apr 03, 2013 | 26.99 | 26.99 | 26.01 | 26.31 | 210,628 | -0.66(-2.45%) |
Apr 02, 2013 | 26.84 | 27.06 | 26.55 | 26.97 | 203,037 | +0.38(+1.43%) |
Apr 01, 2013 | 27.73 | 27.79 | 26.13 | 26.59 | 521,125 | -1.18(-4.25%) |
Mar 28, 2013 | 27.88 | 28.04 | 27.61 | 27.77 | 166,565 | -0.02(-0.07%) |
Mar 27, 2013 | 27.59 | 28.03 | 27.52 | 27.79 | 168,863 | -0.03(-0.11%) |
Mar 26, 2013 | 28.02 | 28.32 | 27.69 | 27.82 | 145,724 | +0.05(+0.18%) |
Mar 25, 2013 | 28.10 | 28.60 | 27.62 | 27.77 | 125,776 | -0.20(-0.72%) |
Mar 22, 2013 | 27.63 | 28.22 | 27.52 | 27.97 | 201,602 | +0.44(+1.60%) |
Mar 21, 2013 | 28.17 | 28.36 | 27.25 | 27.53 | 327,077 | -0.94(-3.30%) |
Mar 20, 2013 | 29.30 | 29.48 | 28.38 | 28.47 | 245,362 | -0.63(-2.16%) |
Mar 19, 2013 | 29.95 | 29.95 | 28.69 | 29.10 | 157,731 | -0.65(-2.18%) |
Mar 18, 2013 | 29.01 | 29.95 | 29.01 | 29.75 | 162,975 | +0.19(+0.64%) |
Mar 15, 2013 | 29.38 | 29.79 | 28.98 | 29.56 | 222,400 | +0.11(+0.37%) |
Mar 14, 2013 | 29.48 | 29.75 | 29.27 | 29.45 | 278,064 | +0.05(+0.17%) |
Mar 13, 2013 | 29.40 | 29.51 | 29.23 | 29.40 | 235,418 | +0.01(+0.03%) |
Mar 12, 2013 | 29.07 | 29.62 | 28.68 | 29.39 | 305,281 | +0.20(+0.69%) |
Mar 11, 2013 | 28.93 | 29.29 | 28.88 | 29.19 | 255,704 | +0.19(+0.66%) |
Mar 08, 2013 | 29.38 | 29.70 | 28.87 | 29.00 | 394,537 | -0.03(-0.10%) |
Mar 07, 2013 | 28.67 | 29.19 | 28.43 | 29.03 | 472,269 | +0.32(+1.11%) |
Mar 06, 2013 | 29.43 | 29.94 | 28.34 | 28.71 | 556,392 | -0.54(-1.85%) |
Mar 05, 2013 | 28.62 | 29.36 | 28.61 | 29.25 | 253,726 | +0.96(+3.39%) |
Mar 04, 2013 | 28.40 | 28.85 | 27.86 | 28.29 | 198,992 | -0.20(-0.70%) |
Mar 01, 2013 | 28.07 | 28.60 | 27.85 | 28.49 | 333,704 | +0.24(+0.85%) |
Feb 28, 2013 | 28.44 | 28.60 | 28.23 | 28.25 | 303,797 | -0.10(-0.35%) |
Feb 27, 2013 | 27.69 | 28.70 | 27.59 | 28.35 | 269,908 | +0.69(+2.49%) |
Feb 26, 2013 | 27.98 | 28.00 | 27.17 | 27.66 | 323,118 | -1.08(-3.76%) |
Feb 22, 2013 | 28.82 | 29.16 | 28.49 | 28.74 | 173,576 | +0.07(+0.24%) |
Feb 21, 2013 | 29.32 | 29.32 | 27.90 | 28.67 | 400,003 | -0.65(-2.22%) |
Feb 20, 2013 | 30.64 | 30.68 | 29.22 | 29.32 | 384,478 | -1.24(-4.06%) |
Feb 19, 2013 | 31.87 | 32.00 | 30.36 | 30.56 | 433,492 | -1.29(-4.05%) |
Feb 15, 2013 | 31.26 | 31.98 | 30.70 | 31.85 | 515,223 | +0.66(+2.12%) |
Feb 14, 2013 | 30.52 | 31.54 | 30.11 | 31.19 | 299,285 | +0.46(+1.50%) |
Feb 13, 2013 | 30.20 | 30.77 | 30.04 | 30.73 | 344,015 | +0.66(+2.19%) |
Feb 12, 2013 | 29.24 | 30.31 | 29.14 | 30.07 | 682,511 | +0.81(+2.77%) |
Feb 11, 2013 | 28.79 | 29.29 | 28.46 | 29.26 | 169,978 | +0.37(+1.28%) |
Feb 08, 2013 | 28.13 | 28.95 | 27.79 | 28.89 | 171,064 | +0.90(+3.22%) |
Feb 07, 2013 | 28.60 | 28.67 | 27.67 | 27.99 | 255,085 | -0.68(-2.37%) |
Feb 06, 2013 | 28.21 | 29.00 | 28.08 | 28.67 | 343,537 | +0.47(+1.67%) |
Feb 04, 2013 | 28.98 | 29.22 | 28.00 | 28.20 | 431,546 | -1.06(-3.62%) |
Feb 01, 2013 | 29.07 | 29.56 | 28.86 | 29.26 | 364,107 | +0.35(+1.21%) |
Jan 31, 2013 | 28.11 | 29.50 | 28.11 | 28.91 | 337,694 | +0.64(+2.26%) |
Jan 30, 2013 | 28.62 | 28.82 | 28.22 | 28.27 | 325,985 | -0.50(-1.74%) |
Jan 29, 2013 | 29.63 | 29.63 | 28.45 | 28.77 | 340,863 | -0.87(-2.94%) |
Jan 28, 2013 | 29.61 | 29.86 | 29.12 | 29.64 | 367,892 | +0.03(+0.10%) |
Jan 25, 2013 | 29.04 | 29.78 | 28.64 | 29.61 | 591,108 | +0.75(+2.60%) |
Jan 24, 2013 | 28.69 | 29.07 | 28.51 | 28.86 | 609,499 | +0.11(+0.38%) |
Jan 23, 2013 | 28.24 | 28.84 | 28.00 | 28.75 | 381,785 | +0.56(+1.99%) |
Jan 22, 2013 | 28.19 | 28.43 | 27.97 | 28.19 | 199,979 | +0.05(+0.18%) |
Jan 18, 2013 | 28.14 | 28.16 | 27.44 | 28.14 | 201,304 | -0.01(-0.04%) |
Jan 17, 2013 | 27.74 | 28.32 | 27.59 | 28.15 | 338,460 | +0.50(+1.81%) |
Jan 16, 2013 | 28.04 | 28.09 | 27.50 | 27.65 | 310,544 | +0.23(+0.84%) |
Jan 15, 2013 | 27.29 | 27.57 | 27.03 | 27.42 | 183,415 | -0.07(-0.25%) |
Jan 14, 2013 | 28.22 | 28.42 | 27.14 | 27.49 | 551,479 | -0.71(-2.52%) |
Jan 11, 2013 | 27.81 | 28.34 | 27.62 | 28.20 | 586,344 | +0.41(+1.48%) |
Jan 10, 2013 | 27.03 | 27.87 | 26.98 | 27.79 | 505,622 | +0.86(+3.19%) |
Jan 09, 2013 | 26.35 | 27.06 | 26.24 | 26.93 | 635,123 | +0.73(+2.79%) |
Jan 08, 2013 | 25.59 | 26.20 | 25.48 | 26.20 | 772,274 | +0.64(+2.50%) |
Jan 07, 2013 | 25.55 | 25.97 | 25.22 | 25.56 | 369,773 | -0.19(-0.74%) |
Jan 04, 2013 | 25.87 | 26.00 | 25.48 | 25.75 | 276,580 | +0.07(+0.27%) |
Jan 03, 2013 | 25.66 | 26.15 | 25.50 | 25.68 | 362,927 | +0.01(+0.04%) |
Jan 02, 2013 | 25.57 | 25.71 | 24.82 | 25.67 | 613,540 | +0.98(+3.97%) |
Dec 31, 2012 | 24.30 | 24.72 | 23.90 | 24.69 | 245,110 | +0.33(+1.35%) |
Dec 28, 2012 | 24.33 | 24.72 | 24.30 | 24.36 | 190,324 | -0.15(-0.61%) |
Dec 27, 2012 | 24.60 | 24.71 | 24.11 | 24.51 | 304,155 | -0.03(-0.13%) |
Dec 26, 2012 | 25.03 | 25.11 | 24.40 | 24.54 | 233,371 | -0.45(-1.80%) |
Dec 24, 2012 | 24.85 | 25.14 | 24.38 | 24.99 | 106,179 | +0.13(+0.52%) |
Dec 21, 2012 | 24.11 | 24.91 | 23.95 | 24.86 | 382,150 | +0.10(+0.40%) |
Dec 20, 2012 | 24.55 | 24.81 | 24.27 | 24.76 | 423,818 | +0.21(+0.86%) |
Dec 19, 2012 | 24.94 | 24.95 | 24.16 | 24.55 | 278,431 | -0.42(-1.68%) |
Dec 18, 2012 | 24.20 | 25.27 | 24.14 | 24.97 | 464,793 | +0.84(+3.48%) |
Dec 17, 2012 | 23.85 | 24.18 | 23.70 | 24.13 | 238,484 | +0.43(+1.81%) |
Dec 14, 2012 | 23.27 | 23.74 | 23.27 | 23.70 | 164,120 | +0.38(+1.63%) |
Dec 13, 2012 | 23.43 | 23.70 | 23.13 | 23.32 | 238,062 | -0.16(-0.68%) |
Dec 12, 2012 | 23.99 | 24.09 | 23.35 | 23.48 | 323,388 | -0.42(-1.76%) |
Dec 11, 2012 | 23.70 | 23.95 | 23.40 | 23.90 | 320,192 | +0.55(+2.36%) |
Dec 10, 2012 | 23.11 | 23.68 | 22.80 | 23.35 | 497,540 | +0.45(+1.97%) |
Dec 07, 2012 | 23.61 | 23.77 | 22.85 | 22.90 | 531,969 | -0.59(-2.51%) |
Dec 06, 2012 | 24.40 | 24.49 | 22.75 | 23.49 | 1,113,806 | +0.35(+1.51%) |
Dec 05, 2012 | 22.99 | 23.50 | 22.76 | 23.14 | 675,647 | +0.16(+0.70%) |
Dec 04, 2012 | 22.03 | 23.00 | 21.91 | 22.98 | 392,842 | +0.76(+3.42%) |
Nov 30, 2012 | 22.75 | 22.99 | 22.09 | 22.22 | 352,269 | -0.48(-2.11%) |
Nov 29, 2012 | 22.96 | 23.20 | 22.48 | 22.70 | 209,975 | +0.06(+0.27%) |
Nov 28, 2012 | 22.24 | 22.72 | 21.85 | 22.64 | 322,081 | +0.14(+0.62%) |
Nov 27, 2012 | 22.33 | 22.99 | 22.26 | 22.50 | 368,670 | +0.14(+0.63%) |
Nov 26, 2012 | 21.55 | 22.44 | 21.55 | 22.36 | 236,147 | +0.74(+3.42%) |
Nov 23, 2012 | 21.16 | 21.64 | 21.11 | 21.62 | 115,305 | +0.54(+2.56%) |
Nov 21, 2012 | 21.25 | 21.84 | 20.90 | 21.08 | 362,006 | -0.23(-1.08%) |
Nov 20, 2012 | 21.63 | 21.77 | 21.02 | 21.31 | 270,728 | -0.38(-1.75%) |
Nov 19, 2012 | 20.76 | 21.77 | 20.63 | 21.69 | 317,494 | +1.38(+6.79%) |
Nov 16, 2012 | 20.00 | 20.46 | 19.78 | 20.31 | 354,471 | +0.37(+1.86%) |
Nov 15, 2012 | 20.07 | 20.32 | 19.77 | 19.94 | 545,403 | -0.17(-0.85%) |
Nov 14, 2012 | 21.56 | 21.78 | 20.02 | 20.11 | 603,181 | -1.37(-6.38%) |
Nov 13, 2012 | 21.53 | 21.82 | 21.13 | 21.48 | 594,542 | -0.27(-1.24%) |
Nov 12, 2012 | 22.00 | 22.10 | 21.61 | 21.75 | 322,916 | -0.29(-1.32%) |
Nov 09, 2012 | 21.96 | 22.32 | 21.87 | 22.04 | 455,729 | -0.11(-0.50%) |
Nov 08, 2012 | 22.20 | 22.65 | 22.02 | 22.15 | 400,688 | -0.04(-0.18%) |
Nov 07, 2012 | 22.89 | 23.01 | 21.77 | 22.19 | 466,231 | -1.11(-4.76%) |
Nov 06, 2012 | 23.08 | 23.95 | 22.76 | 23.30 | 611,854 | +0.64(+2.82%) |
Nov 05, 2012 | 22.49 | 22.79 | 22.24 | 22.66 | 295,128 | +0.15(+0.67%) |
Nov 02, 2012 | 23.23 | 23.65 | 22.44 | 22.51 | 457,671 | -0.66(-2.85%) |
Nov 01, 2012 | 23.61 | 23.92 | 22.65 | 23.17 | 522,054 | -0.43(-1.82%) |
Oct 31, 2012 | 22.27 | 24.00 | 22.27 | 23.60 | 900,579 | +1.38(+6.21%) |
Oct 26, 2012 | 22.17 | 22.22 | 22.22 | 22.22 | 445,200 | +0.19(+0.86%) |
Oct 25, 2012 | 21.45 | 22.41 | 21.19 | 22.03 | 469,300 | +0.84(+3.96%) |
Oct 24, 2012 | 21.64 | 21.64 | 21.00 | 21.19 | 411,767 | -0.25(-1.17%) |
Oct 23, 2012 | 21.26 | 21.68 | 20.90 | 21.44 | 346,629 | -0.98(-4.37%) |
Oct 19, 2012 | 22.83 | 22.85 | 22.04 | 22.42 | 432,902 | -0.58(-2.52%) |
Oct 18, 2012 | 22.80 | 23.22 | 22.47 | 23.00 | 626,342 | +0.23(+1.01%) |
Oct 17, 2012 | 21.44 | 22.93 | 21.18 | 22.77 | 787,913 | +1.33(+6.20%) |
Oct 16, 2012 | 20.64 | 21.51 | 20.45 | 21.44 | 692,144 | +1.01(+4.94%) |
Oct 15, 2012 | 20.67 | 20.67 | 20.17 | 20.43 | 421,601 | +0.01(+0.05%) |
Oct 12, 2012 | 20.50 | 20.67 | 20.30 | 20.42 | 479,173 | -0.11(-0.54%) |
Oct 11, 2012 | 20.87 | 21.15 | 20.35 | 20.53 | 330,743 | -0.28(-1.35%) |
Oct 10, 2012 | 21.37 | 21.41 | 20.48 | 20.81 | 697,247 | -0.54(-2.53%) |
Oct 09, 2012 | 21.32 | 21.61 | 21.12 | 21.35 | 404,120 | -0.12(-0.56%) |
Oct 08, 2012 | 21.03 | 21.70 | 20.73 | 21.47 | 471,810 | +0.24(+1.13%) |
Oct 05, 2012 | 21.29 | 21.49 | 21.05 | 21.23 | 464,453 | -0.02(-0.09%) |
Oct 04, 2012 | 20.91 | 21.29 | 20.49 | 21.25 | 466,803 | +0.53(+2.56%) |
Oct 03, 2012 | 20.54 | 20.84 | 20.29 | 20.72 | 628,232 | +0.19(+0.93%) |
Oct 02, 2012 | 20.26 | 20.65 | 20.26 | 20.53 | 391,883 | +0.16(+0.79%) |