Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.64 | 19.14 | 18.50 | 19.06 | 442,454 | +0.31(+1.65%) |
Sep 27, 2013 | 18.64 | 18.80 | 18.15 | 18.75 | 0 | +0.11(+0.59%) |
Sep 26, 2013 | 18.93 | 19.28 | 18.36 | 18.64 | 636,559 | -0.29(-1.53%) |
Sep 25, 2013 | 20.35 | 20.45 | 18.88 | 18.93 | 868,492 | -1.52(-7.43%) |
Sep 24, 2013 | 19.20 | 20.78 | 18.79 | 20.45 | 1,472,219 | +1.57(+8.32%) |
Sep 23, 2013 | 21.33 | 21.40 | 18.75 | 18.88 | 1,512,263 | -2.51(-11.73%) |
Sep 20, 2013 | 22.04 | 22.37 | 21.29 | 21.39 | 0 | -0.65(-2.95%) |
Sep 19, 2013 | 23.17 | 23.17 | 22.00 | 22.04 | 511,821 | -1.15(-4.96%) |
Sep 18, 2013 | 23.56 | 23.67 | 22.92 | 23.19 | 0 | -0.43(-1.82%) |
Sep 17, 2013 | 23.42 | 23.80 | 23.36 | 23.62 | 0 | +0.20(+0.85%) |
Sep 16, 2013 | 23.16 | 23.59 | 22.99 | 23.42 | 0 | +0.41(+1.78%) |
Sep 13, 2013 | 22.66 | 23.04 | 22.64 | 23.01 | 0 | +0.33(+1.46%) |
Sep 12, 2013 | 23.01 | 23.21 | 22.62 | 22.68 | 0 | -0.38(-1.65%) |
Sep 11, 2013 | 23.43 | 23.43 | 22.85 | 23.06 | 0 | -0.51(-2.16%) |
Sep 10, 2013 | 23.62 | 23.85 | 23.46 | 23.57 | 512,298 | -0.05(-0.21%) |
Sep 09, 2013 | 23.88 | 24.00 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Sep 06, 2013 | 24.04 | 24.15 | 23.24 | 23.86 | 0 | -0.15(-0.62%) |
Sep 05, 2013 | 24.05 | 24.29 | 23.89 | 24.01 | 0 | -0.06(-0.25%) |
Sep 04, 2013 | 24.11 | 24.48 | 23.96 | 24.07 | 0 | +0.06(+0.25%) |
Sep 03, 2013 | 23.80 | 24.07 | 23.55 | 24.01 | 0 | +0.46(+1.95%) |
Aug 30, 2013 | 23.71 | 23.86 | 23.39 | 23.55 | 0 | -0.09(-0.38%) |
Aug 29, 2013 | 22.61 | 23.73 | 22.61 | 23.64 | 306,329 | +1.02(+4.51%) |
Aug 28, 2013 | 22.39 | 22.67 | 22.28 | 22.62 | 0 | +0.19(+0.85%) |
Aug 27, 2013 | 22.96 | 23.14 | 22.10 | 22.43 | 284,072 | -0.76(-3.28%) |
Aug 26, 2013 | 22.41 | 23.44 | 22.26 | 23.19 | 0 | +0.76(+3.39%) |
Aug 23, 2013 | 22.53 | 22.53 | 22.29 | 22.43 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.57 | 22.22 | 22.44 | 101,311 | +0.21(+0.94%) |
Aug 21, 2013 | 22.27 | 22.50 | 22.11 | 22.23 | 0 | -0.15(-0.67%) |
Aug 20, 2013 | 22.53 | 22.75 | 22.23 | 22.38 | 389,635 | -0.19(-0.84%) |
Aug 19, 2013 | 22.30 | 22.86 | 22.15 | 22.57 | 299,232 | +0.14(+0.62%) |
Aug 16, 2013 | 22.54 | 22.65 | 22.38 | 22.43 | 0 | -0.33(-1.45%) |
Aug 15, 2013 | 23.12 | 23.14 | 22.56 | 22.76 | 349,814 | -0.72(-3.07%) |
Aug 14, 2013 | 23.19 | 23.82 | 22.90 | 23.48 | 406,741 | +0.36(+1.56%) |
Aug 13, 2013 | 22.60 | 23.20 | 22.38 | 23.12 | 274,224 | +0.50(+2.21%) |
Aug 12, 2013 | 22.11 | 22.65 | 22.05 | 22.62 | 392,391 | +0.33(+1.48%) |
Aug 09, 2013 | 22.32 | 22.43 | 22.08 | 22.29 | 199,032 | -0.01(-0.04%) |
Aug 08, 2013 | 22.19 | 22.66 | 21.79 | 22.30 | 509,081 | +0.25(+1.13%) |
Aug 07, 2013 | 22.30 | 22.30 | 21.85 | 22.05 | 295,990 | -0.44(-1.96%) |
Aug 06, 2013 | 22.53 | 22.53 | 22.06 | 22.49 | 289,997 | -0.15(-0.66%) |
Aug 05, 2013 | 23.05 | 23.18 | 22.43 | 22.64 | 755,673 | -0.39(-1.69%) |
Aug 02, 2013 | 24.00 | 24.19 | 22.97 | 23.03 | 517,743 | -1.12(-4.64%) |
Aug 01, 2013 | 25.22 | 25.22 | 22.93 | 24.15 | 1,345,261 | -0.93(-3.71%) |
Jul 31, 2013 | 25.00 | 25.25 | 24.85 | 25.08 | 0 | +0.10(+0.40%) |
Jul 30, 2013 | 24.80 | 25.00 | 24.69 | 24.98 | 0 | +0.34(+1.38%) |
Jul 29, 2013 | 24.54 | 24.87 | 24.45 | 24.64 | 0 | +0.21(+0.86%) |
Jul 26, 2013 | 24.30 | 24.63 | 24.00 | 24.43 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 24.37 | 24.77 | 24.00 | 24.51 | 0 | +0.17(+0.70%) |
Jul 24, 2013 | 24.20 | 24.88 | 23.93 | 24.34 | 0 | -0.17(-0.69%) |
Jul 23, 2013 | 24.51 | 25.03 | 24.43 | 24.51 | 0 | +0.01(+0.04%) |
Jul 22, 2013 | 24.45 | 24.61 | 24.18 | 24.50 | 0 | +0.01(+0.04%) |
Jul 19, 2013 | 24.24 | 24.64 | 24.09 | 24.49 | 0 | +0.14(+0.57%) |
Jul 18, 2013 | 24.50 | 24.59 | 24.13 | 24.35 | 0 | -0.07(-0.29%) |
Jul 17, 2013 | 23.77 | 24.50 | 23.67 | 24.42 | 302,542 | +0.72(+3.04%) |
Jul 16, 2013 | 23.73 | 23.84 | 23.53 | 23.70 | 0 | +0.05(+0.21%) |
Jul 15, 2013 | 23.25 | 23.70 | 22.95 | 23.65 | 0 | +0.51(+2.20%) |
Jul 12, 2013 | 22.73 | 23.17 | 22.67 | 23.14 | 0 | +0.27(+1.18%) |
Jul 11, 2013 | 23.50 | 23.55 | 22.63 | 22.87 | 0 | -0.47(-2.01%) |
Jul 10, 2013 | 23.17 | 23.45 | 23.17 | 23.34 | 0 | +0.10(+0.43%) |
Jul 09, 2013 | 22.92 | 23.40 | 22.92 | 23.24 | 0 | +0.32(+1.40%) |
Jul 08, 2013 | 22.40 | 22.96 | 22.28 | 22.92 | 199,527 | +0.55(+2.46%) |
Jul 05, 2013 | 22.49 | 22.49 | 22.05 | 22.37 | 0 | +0.22(+0.99%) |
Jul 03, 2013 | 21.90 | 22.33 | 21.87 | 22.15 | 0 | +0.14(+0.64%) |
Jul 02, 2013 | 22.30 | 22.42 | 21.84 | 22.01 | 0 | -0.26(-1.17%) |
Jul 01, 2013 | 21.64 | 22.46 | 21.62 | 22.27 | 0 | +0.71(+3.29%) |
Jun 28, 2013 | 21.30 | 21.75 | 21.30 | 21.56 | 671,670 | +0.19(+0.89%) |
Jun 27, 2013 | 21.32 | 21.43 | 21.05 | 21.37 | 0 | +0.20(+0.94%) |
Jun 26, 2013 | 20.92 | 21.41 | 20.79 | 21.17 | 0 | +0.40(+1.93%) |
Jun 25, 2013 | 20.69 | 20.83 | 20.58 | 20.77 | 0 | +0.20(+0.97%) |
Jun 24, 2013 | 20.97 | 21.15 | 20.19 | 20.57 | 0 | -0.68(-3.20%) |
Jun 21, 2013 | 21.62 | 21.86 | 21.00 | 21.25 | 710,338 | -0.36(-1.67%) |
Jun 20, 2013 | 21.85 | 22.12 | 21.41 | 21.61 | 0 | -0.46(-2.08%) |
Jun 19, 2013 | 22.00 | 22.47 | 21.85 | 22.07 | 0 | +0.07(+0.32%) |
Jun 18, 2013 | 21.71 | 22.06 | 21.71 | 22.00 | 0 | +0.26(+1.20%) |
Jun 17, 2013 | 21.75 | 22.03 | 21.29 | 21.74 | 0 | +0.13(+0.60%) |
Jun 14, 2013 | 21.52 | 21.80 | 21.35 | 21.61 | 0 | +0.12(+0.56%) |
Jun 13, 2013 | 20.82 | 21.60 | 20.78 | 21.49 | 335,174 | +0.71(+3.42%) |
Jun 12, 2013 | 20.88 | 21.14 | 20.78 | 20.78 | 264,063 | -0.03(-0.14%) |
Jun 11, 2013 | 20.90 | 21.24 | 20.64 | 20.81 | 193,381 | -0.25(-1.19%) |
Jun 10, 2013 | 21.11 | 21.25 | 20.97 | 21.06 | 0 | -0.07(-0.33%) |
Jun 07, 2013 | 21.28 | 21.28 | 20.87 | 21.13 | 0 | -0.02(-0.09%) |
Jun 06, 2013 | 20.90 | 21.17 | 20.76 | 21.15 | 515,292 | +0.32(+1.54%) |
Jun 05, 2013 | 21.17 | 21.49 | 20.67 | 20.83 | 0 | -0.29(-1.37%) |
Jun 04, 2013 | 21.82 | 21.92 | 20.95 | 21.12 | 0 | -0.75(-3.43%) |
Jun 03, 2013 | 21.59 | 22.00 | 21.40 | 21.87 | 327,267 | +0.30(+1.39%) |
May 31, 2013 | 21.67 | 22.02 | 21.55 | 21.57 | 353,206 | -0.19(-0.87%) |
May 30, 2013 | 21.35 | 21.77 | 21.28 | 21.76 | 199,821 | +0.47(+2.21%) |
May 29, 2013 | 21.98 | 21.98 | 20.83 | 21.29 | 589,431 | -0.88(-3.97%) |
May 28, 2013 | 21.98 | 22.48 | 21.98 | 22.17 | 371,324 | +0.19(+0.86%) |
May 24, 2013 | 21.72 | 22.02 | 21.40 | 21.98 | 0 | +0.26(+1.20%) |
May 23, 2013 | 21.64 | 21.78 | 21.39 | 21.72 | 0 | -0.11(-0.50%) |
May 22, 2013 | 23.04 | 23.15 | 21.75 | 21.83 | 0 | -1.14(-4.96%) |
May 21, 2013 | 23.18 | 23.18 | 22.83 | 22.97 | 0 | -0.14(-0.61%) |
May 20, 2013 | 23.31 | 23.40 | 23.02 | 23.11 | 0 | -0.21(-0.92%) |
May 17, 2013 | 23.23 | 23.50 | 23.11 | 23.32 | 0 | +0.21(+0.93%) |
May 16, 2013 | 23.11 | 23.22 | 22.96 | 23.11 | 445,475 | -0.11(-0.47%) |
May 15, 2013 | 22.98 | 23.27 | 22.43 | 23.22 | 0 | -0.17(-0.73%) |
May 13, 2013 | 22.30 | 23.48 | 22.23 | 23.39 | 0 | +0.99(+4.42%) |
May 10, 2013 | 21.38 | 22.95 | 21.36 | 22.40 | 0 | +1.33(+6.31%) |
May 09, 2013 | 20.50 | 21.32 | 20.41 | 21.07 | 0 | +0.68(+3.33%) |
May 08, 2013 | 19.78 | 20.41 | 19.78 | 20.39 | 0 | +0.52(+2.62%) |
May 07, 2013 | 20.05 | 20.05 | 19.70 | 19.87 | 0 | -0.12(-0.60%) |
May 06, 2013 | 19.48 | 20.05 | 19.46 | 19.99 | 0 | +0.27(+1.37%) |
May 03, 2013 | 19.95 | 19.91 | 19.71 | 19.72 | 0 | -0.16(-0.80%) |
May 02, 2013 | 18.90 | 20.45 | 18.78 | 19.88 | 0 | +1.17(+6.25%) |
May 01, 2013 | 18.13 | 18.88 | 18.12 | 18.71 | 629,523 | +0.24(+1.30%) |
Apr 30, 2013 | 18.15 | 18.53 | 17.75 | 18.47 | 0 | +0.34(+1.88%) |
Apr 29, 2013 | 18.00 | 18.21 | 17.74 | 18.13 | 102,778 | +0.17(+0.95%) |
Apr 26, 2013 | 17.95 | 18.04 | 17.92 | 17.96 | 169,128 | -0.07(-0.39%) |
Apr 25, 2013 | 17.82 | 18.25 | 17.61 | 18.03 | 159,451 | +0.17(+0.95%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.72 | 17.86 | 186,004 | -0.10(-0.56%) |
Apr 23, 2013 | 17.88 | 18.04 | 17.71 | 17.96 | 164,124 | +0.09(+0.50%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.41 | 17.87 | 221,511 | +0.05(+0.28%) |
Apr 19, 2013 | 17.42 | 17.92 | 17.32 | 17.82 | 202,924 | +0.40(+2.30%) |
Apr 18, 2013 | 18.00 | 18.08 | 17.24 | 17.42 | 351,331 | -0.32(-1.80%) |
Apr 17, 2013 | 17.75 | 17.98 | 17.00 | 17.74 | 1,284,227 | +1.41(+8.63%) |
Apr 16, 2013 | 16.46 | 16.48 | 16.05 | 16.33 | 406,322 | +0.04(+0.25%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.09 | 16.29 | 413,772 | -0.71(-4.18%) |
Apr 12, 2013 | 16.75 | 17.24 | 16.75 | 17.00 | 305,655 | +0.20(+1.18%) |
Apr 11, 2013 | 16.83 | 17.00 | 16.70 | 16.80 | 154,868 | +0.01(+0.07%) |
Apr 10, 2013 | 16.57 | 17.25 | 16.57 | 16.79 | 529,363 | +0.27(+1.63%) |
Apr 09, 2013 | 16.36 | 16.92 | 16.13 | 16.52 | 583,006 | -0.68(-3.95%) |
Apr 08, 2013 | 16.95 | 17.29 | 16.69 | 17.20 | 251,649 | +0.25(+1.47%) |
Apr 05, 2013 | 16.99 | 17.08 | 16.63 | 16.95 | 275,944 | -0.17(-0.99%) |
Apr 04, 2013 | 17.27 | 17.29 | 17.05 | 17.12 | 266,787 | -0.10(-0.58%) |
Apr 03, 2013 | 17.92 | 18.02 | 17.06 | 17.22 | 429,638 | -0.64(-3.61%) |
Apr 02, 2013 | 18.34 | 18.64 | 17.78 | 17.86 | 388,040 | -0.44(-2.38%) |
Apr 01, 2013 | 18.62 | 18.87 | 18.04 | 18.30 | 267,381 | -0.37(-1.98%) |
Mar 28, 2013 | 18.74 | 18.92 | 18.47 | 18.67 | 328,833 | -0.12(-0.64%) |
Mar 27, 2013 | 18.31 | 18.84 | 18.18 | 18.79 | 882,304 | +0.45(+2.45%) |
Mar 26, 2013 | 18.04 | 18.46 | 17.81 | 18.34 | 378,303 | +0.40(+2.23%) |
Mar 25, 2013 | 17.75 | 17.97 | 17.63 | 17.94 | 318,299 | +0.33(+1.87%) |
Mar 22, 2013 | 17.50 | 17.61 | 17.25 | 17.61 | 232,396 | +0.20(+1.15%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.16 | 17.41 | 163,367 | -0.01(-0.06%) |
Mar 20, 2013 | 17.75 | 17.87 | 17.30 | 17.42 | 289,362 | -0.16(-0.91%) |
Mar 19, 2013 | 17.64 | 17.68 | 17.19 | 17.58 | 623,619 | +0.01(+0.06%) |
Mar 18, 2013 | 17.38 | 17.59 | 17.13 | 17.57 | 323,319 | +0.08(+0.46%) |
Mar 15, 2013 | 17.96 | 18.03 | 17.42 | 17.49 | 871,345 | -0.54(-3.00%) |
Mar 14, 2013 | 17.89 | 18.34 | 17.68 | 18.03 | 976,630 | +0.65(+3.74%) |
Mar 13, 2013 | 17.57 | 17.75 | 17.28 | 17.38 | 350,593 | -0.23(-1.31%) |
Mar 12, 2013 | 17.45 | 17.74 | 17.40 | 17.61 | 527,302 | +0.14(+0.80%) |
Mar 11, 2013 | 16.92 | 17.53 | 16.90 | 17.47 | 494,625 | +0.54(+3.19%) |
Mar 08, 2013 | 16.81 | 17.25 | 16.68 | 16.93 | 658,920 | +0.19(+1.14%) |
Mar 07, 2013 | 16.18 | 16.74 | 16.00 | 16.74 | 375,522 | +0.60(+3.72%) |
Mar 06, 2013 | 16.37 | 16.66 | 16.08 | 16.14 | 308,829 | -0.24(-1.47%) |
Mar 05, 2013 | 16.00 | 16.46 | 15.87 | 16.38 | 552,338 | +0.51(+3.21%) |
Mar 04, 2013 | 15.93 | 16.42 | 15.72 | 15.87 | 476,692 | -0.12(-0.75%) |
Mar 01, 2013 | 15.83 | 16.10 | 15.80 | 15.99 | 334,791 | -0.05(-0.31%) |
Feb 28, 2013 | 16.50 | 16.55 | 16.03 | 16.04 | 871,902 | -0.32(-1.96%) |
Feb 27, 2013 | 15.57 | 16.57 | 15.52 | 16.36 | 1,390,915 | +1.29(+8.56%) |
Feb 26, 2013 | 15.10 | 15.52 | 14.88 | 15.07 | 609,755 | +0.01(+0.07%) |
Feb 25, 2013 | 14.73 | 15.27 | 14.70 | 15.06 | 787,740 | +0.34(+2.31%) |
Feb 22, 2013 | 14.47 | 14.89 | 14.33 | 14.72 | 693,396 | +0.38(+2.65%) |
Feb 21, 2013 | 14.51 | 15.00 | 13.96 | 14.34 | 709,533 | +0.22(+1.56%) |
Feb 20, 2013 | 14.40 | 14.46 | 14.12 | 14.12 | 414,757 | -0.27(-1.88%) |
Feb 19, 2013 | 14.63 | 14.67 | 14.32 | 14.39 | 389,091 | -0.27(-1.84%) |
Feb 15, 2013 | 14.76 | 14.98 | 14.45 | 14.66 | 360,368 | -0.05(-0.34%) |
Feb 14, 2013 | 14.65 | 14.81 | 14.37 | 14.71 | 376,280 | +0.00(+0.00%) |
Feb 13, 2013 | 14.03 | 14.76 | 14.03 | 14.71 | 759,592 | +0.67(+4.76%) |
Feb 12, 2013 | 14.01 | 14.22 | 13.89 | 14.04 | 553,711 | +0.04(+0.29%) |
Feb 11, 2013 | 13.74 | 14.00 | 13.73 | 14.00 | 628,349 | +0.24(+1.74%) |
Feb 08, 2013 | 13.84 | 14.02 | 13.69 | 13.76 | 718,079 | -0.03(-0.22%) |
Feb 07, 2013 | 13.66 | 14.15 | 13.66 | 13.79 | 693,912 | +0.25(+1.85%) |
Feb 06, 2013 | 14.35 | 14.35 | 12.41 | 13.54 | 1,360,945 | -0.39(-2.80%) |
Feb 04, 2013 | 13.81 | 14.03 | 13.76 | 13.93 | 600,084 | -0.04(-0.29%) |
Feb 01, 2013 | 13.97 | 14.13 | 13.60 | 13.97 | 771,836 | +0.02(+0.14%) |
Jan 31, 2013 | 13.39 | 14.08 | 13.01 | 13.95 | 720,930 | +0.51(+3.79%) |
Jan 30, 2013 | 13.72 | 13.83 | 13.41 | 13.44 | 733,509 | -0.36(-2.61%) |
Jan 29, 2013 | 13.59 | 14.00 | 13.46 | 13.80 | 801,019 | +0.20(+1.47%) |
Jan 28, 2013 | 13.23 | 13.77 | 13.18 | 13.60 | 794,703 | +0.41(+3.11%) |
Jan 25, 2013 | 13.12 | 13.21 | 12.93 | 13.19 | 470,685 | +0.12(+0.92%) |
Jan 24, 2013 | 12.61 | 13.12 | 12.57 | 13.07 | 855,191 | +0.41(+3.24%) |
Jan 23, 2013 | 12.56 | 12.68 | 12.45 | 12.66 | 803,222 | +0.13(+1.04%) |
Jan 22, 2013 | 12.49 | 12.66 | 12.41 | 12.53 | 692,431 | +0.06(+0.48%) |
Jan 18, 2013 | 12.83 | 12.84 | 12.22 | 12.47 | 923,635 | -0.38(-2.96%) |
Jan 17, 2013 | 12.56 | 12.99 | 12.54 | 12.85 | 490,003 | +0.40(+3.21%) |
Jan 16, 2013 | 12.18 | 12.69 | 11.96 | 12.45 | 1,027,187 | +0.28(+2.30%) |
Jan 15, 2013 | 12.31 | 12.32 | 12.07 | 12.17 | 1,326,180 | -0.15(-1.22%) |
Jan 14, 2013 | 12.19 | 12.41 | 12.00 | 12.32 | 960,699 | +0.07(+0.57%) |
Jan 11, 2013 | 12.87 | 12.90 | 12.08 | 12.25 | 861,733 | -0.55(-4.30%) |
Jan 10, 2013 | 12.94 | 13.00 | 12.73 | 12.80 | 509,539 | -0.04(-0.31%) |
Jan 09, 2013 | 13.20 | 13.20 | 12.75 | 12.84 | 1,226,319 | -0.37(-2.80%) |
Jan 08, 2013 | 13.28 | 13.50 | 13.16 | 13.21 | 457,110 | -0.04(-0.30%) |
Jan 07, 2013 | 13.31 | 13.40 | 12.94 | 13.25 | 626,726 | -0.16(-1.20%) |
Jan 04, 2013 | 13.44 | 13.56 | 13.31 | 13.41 | 343,117 | -0.04(-0.30%) |
Jan 03, 2013 | 13.74 | 13.77 | 13.39 | 13.45 | 586,059 | -0.24(-1.75%) |
Jan 02, 2013 | 13.97 | 14.00 | 13.68 | 13.69 | 851,664 | +0.22(+1.63%) |
Dec 31, 2012 | 13.36 | 13.67 | 12.95 | 13.47 | 1,180,733 | +0.01(+0.07%) |
Dec 28, 2012 | 13.54 | 13.70 | 13.41 | 13.46 | 636,902 | -0.17(-1.25%) |
Dec 27, 2012 | 13.55 | 13.70 | 13.40 | 13.63 | 714,809 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.73 | 13.30 | 13.67 | 526,655 | +0.11(+0.81%) |
Dec 24, 2012 | 13.70 | 13.80 | 13.44 | 13.56 | 738,805 | -0.10(-0.73%) |
Dec 21, 2012 | 13.56 | 13.80 | 13.41 | 13.66 | 4,813,022 | +0.04(+0.29%) |
Dec 20, 2012 | 13.65 | 13.70 | 13.47 | 13.62 | 633,890 | +0.10(+0.74%) |
Dec 19, 2012 | 13.43 | 13.57 | 13.25 | 13.52 | 1,144,777 | +0.11(+0.82%) |
Dec 18, 2012 | 13.65 | 13.86 | 13.37 | 13.41 | 1,844,225 | +0.44(+3.39%) |
Dec 17, 2012 | 12.92 | 13.12 | 12.83 | 12.97 | 434,157 | +0.09(+0.70%) |
Dec 14, 2012 | 13.08 | 13.23 | 12.78 | 12.88 | 396,031 | -0.23(-1.75%) |
Dec 13, 2012 | 13.05 | 13.24 | 13.00 | 13.11 | 520,490 | +0.07(+0.54%) |
Dec 12, 2012 | 13.84 | 14.05 | 12.78 | 13.04 | 914,797 | -0.79(-5.71%) |
Dec 11, 2012 | 13.55 | 13.99 | 13.44 | 13.83 | 1,177,905 | +0.39(+2.90%) |
Dec 10, 2012 | 12.42 | 13.65 | 12.42 | 13.44 | 1,182,047 | +0.95(+7.61%) |
Dec 07, 2012 | 12.00 | 12.88 | 11.80 | 12.49 | 3,247,443 | -0.39(-3.03%) |
Dec 05, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 1,800 | -0.18(-1.38%) |
Dec 04, 2012 | 13.04 | 13.27 | 12.82 | 13.06 | 641,146 | -0.29(-2.17%) |
Nov 30, 2012 | 13.94 | 13.94 | 13.18 | 13.35 | 1,792,413 | -0.59(-4.23%) |
Nov 29, 2012 | 14.32 | 14.54 | 13.93 | 13.94 | 499,083 | -0.23(-1.62%) |
Nov 28, 2012 | 13.49 | 14.31 | 12.85 | 14.17 | 2,229,308 | -0.47(-3.24%) |
Nov 27, 2012 | 14.25 | 14.94 | 14.19 | 14.64 | 805,162 | +0.33(+2.34%) |
Nov 26, 2012 | 14.18 | 14.38 | 13.98 | 14.31 | 684,175 | +0.06(+0.42%) |
Nov 23, 2012 | 14.00 | 14.40 | 13.80 | 14.25 | 205,326 | +0.28(+2.00%) |
Nov 21, 2012 | 13.86 | 13.98 | 13.76 | 13.97 | 334,461 | +0.08(+0.58%) |
Nov 20, 2012 | 14.07 | 14.13 | 13.77 | 13.89 | 444,153 | -0.20(-1.42%) |
Nov 19, 2012 | 14.39 | 14.40 | 14.00 | 14.09 | 525,407 | -0.21(-1.47%) |
Nov 16, 2012 | 13.84 | 14.35 | 13.84 | 14.30 | 937,843 | +0.44(+3.17%) |
Nov 15, 2012 | 13.51 | 13.93 | 13.40 | 13.86 | 721,605 | +0.35(+2.59%) |
Nov 14, 2012 | 13.61 | 13.73 | 13.48 | 13.51 | 397,278 | -0.03(-0.22%) |
Nov 13, 2012 | 13.56 | 13.73 | 13.47 | 13.54 | 585,472 | +0.04(+0.30%) |
Nov 12, 2012 | 13.26 | 13.59 | 13.13 | 13.50 | 441,465 | +0.24(+1.81%) |
Nov 09, 2012 | 12.73 | 13.29 | 12.50 | 13.26 | 675,580 | +0.37(+2.87%) |
Nov 08, 2012 | 13.08 | 13.20 | 12.87 | 12.89 | 878,942 | -0.17(-1.30%) |
Nov 07, 2012 | 13.16 | 13.28 | 12.72 | 13.06 | 910,119 | -0.28(-2.10%) |
Nov 06, 2012 | 13.59 | 13.70 | 13.17 | 13.34 | 925,978 | -0.14(-1.04%) |
Nov 05, 2012 | 13.92 | 13.92 | 12.98 | 13.48 | 1,433,268 | -0.38(-2.74%) |
Nov 02, 2012 | 14.26 | 15.35 | 13.77 | 13.86 | 3,184,457 | +0.25(+1.84%) |
Nov 01, 2012 | 15.80 | 15.90 | 13.12 | 13.61 | 9,001,147 | -6.21(-31.33%) |
Oct 31, 2012 | 18.89 | 20.00 | 18.83 | 19.82 | 701,700 | +0.90(+4.76%) |
Oct 26, 2012 | 18.99 | 18.92 | 18.92 | 18.92 | 390,400 | -0.01(-0.05%) |
Oct 25, 2012 | 18.87 | 18.98 | 18.23 | 18.93 | 607,621 | +0.23(+1.23%) |
Oct 24, 2012 | 18.80 | 19.01 | 18.54 | 18.70 | 313,333 | +0.01(+0.05%) |
Oct 23, 2012 | 18.89 | 19.07 | 18.52 | 18.69 | 499,702 | -1.01(-5.13%) |
Oct 19, 2012 | 20.17 | 20.21 | 19.62 | 19.70 | 755,007 | -0.63(-3.10%) |
Oct 18, 2012 | 20.15 | 20.59 | 19.87 | 20.33 | 592,958 | -0.31(-1.50%) |
Oct 17, 2012 | 21.00 | 21.05 | 20.50 | 20.64 | 353,702 | -0.36(-1.71%) |
Oct 16, 2012 | 20.60 | 21.02 | 20.37 | 21.00 | 379,950 | +0.49(+2.39%) |
Oct 15, 2012 | 20.04 | 20.51 | 19.85 | 20.51 | 363,120 | +0.52(+2.60%) |
Oct 12, 2012 | 20.19 | 20.37 | 19.94 | 19.99 | 322,357 | -0.25(-1.24%) |
Oct 11, 2012 | 20.54 | 20.70 | 20.04 | 20.24 | 510,635 | -0.21(-1.03%) |
Oct 10, 2012 | 19.93 | 20.46 | 19.88 | 20.45 | 330,742 | +0.45(+2.25%) |
Oct 09, 2012 | 20.39 | 20.39 | 19.90 | 20.00 | 403,059 | -0.49(-2.39%) |
Oct 08, 2012 | 20.60 | 20.78 | 20.33 | 20.49 | 332,000 | -0.21(-1.01%) |
Oct 05, 2012 | 20.89 | 21.13 | 20.62 | 20.70 | 290,964 | -0.10(-0.48%) |
Oct 04, 2012 | 20.78 | 20.97 | 20.57 | 20.80 | 321,804 | +0.17(+0.82%) |
Oct 03, 2012 | 20.91 | 21.02 | 20.41 | 20.63 | 498,881 | -0.18(-0.86%) |
Oct 02, 2012 | 21.11 | 21.26 | 20.75 | 20.81 | 367,998 | -0.23(-1.09%) |