Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.79 | 15.94 | 15.64 | 15.74 | 717,631 | -0.05(-0.35%) |
Sep 27, 2013 | 15.95 | 16.04 | 15.80 | 15.80 | 562,418 | -0.20(-1.22%) |
Sep 26, 2013 | 15.88 | 16.03 | 15.86 | 15.99 | 511,146 | +0.12(+0.79%) |
Sep 25, 2013 | 15.75 | 16.02 | 15.75 | 15.87 | 628,515 | +0.07(+0.44%) |
Sep 24, 2013 | 15.93 | 16.07 | 15.80 | 15.80 | 1,047,734 | -0.18(-1.12%) |
Sep 23, 2013 | 15.98 | 16.05 | 15.78 | 15.98 | 872,929 | +0.02(+0.15%) |
Sep 20, 2013 | 16.35 | 16.37 | 15.91 | 15.95 | 927,152 | -0.39(-2.39%) |
Sep 19, 2013 | 16.07 | 16.38 | 16.03 | 16.34 | 552,825 | +0.37(+2.29%) |
Sep 18, 2013 | 15.72 | 16.00 | 15.63 | 15.98 | 527,505 | +0.22(+1.39%) |
Sep 17, 2013 | 15.66 | 15.92 | 15.60 | 15.76 | 619,920 | +0.16(+1.00%) |
Sep 16, 2013 | 15.55 | 15.66 | 15.36 | 15.60 | 789,796 | +0.07(+0.45%) |
Sep 13, 2013 | 15.58 | 15.60 | 15.37 | 15.53 | 721,726 | -0.06(-0.40%) |
Sep 12, 2013 | 15.37 | 15.75 | 15.33 | 15.59 | 732,457 | +0.19(+1.22%) |
Sep 11, 2013 | 15.47 | 15.54 | 15.31 | 15.41 | 675,139 | -0.10(-0.65%) |
Sep 10, 2013 | 15.11 | 15.51 | 15.09 | 15.51 | 1,260,430 | +0.55(+3.65%) |
Sep 09, 2013 | 14.70 | 15.07 | 14.67 | 14.96 | 951,985 | +0.28(+1.91%) |
Sep 06, 2013 | 14.48 | 14.74 | 14.42 | 14.68 | 613,906 | +0.21(+1.46%) |
Sep 05, 2013 | 14.43 | 14.53 | 14.39 | 14.47 | 490,647 | +0.04(+0.27%) |
Sep 04, 2013 | 14.35 | 14.56 | 14.32 | 14.43 | 570,659 | +0.04(+0.27%) |
Sep 03, 2013 | 14.62 | 14.63 | 14.31 | 14.39 | 599,086 | -0.06(-0.43%) |
Aug 30, 2013 | 14.53 | 14.57 | 14.35 | 14.46 | 454,807 | -0.02(-0.11%) |
Aug 29, 2013 | 14.49 | 14.61 | 14.45 | 14.47 | 405,528 | -0.09(-0.59%) |
Aug 28, 2013 | 14.74 | 14.79 | 14.51 | 14.56 | 519,868 | -0.19(-1.27%) |
Aug 27, 2013 | 14.72 | 14.99 | 14.60 | 14.74 | 648,646 | -0.07(-0.47%) |
Aug 26, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 465,945 | +0.16(+1.06%) |
Aug 23, 2013 | 14.57 | 14.73 | 14.47 | 14.66 | 494,056 | +0.05(+0.37%) |
Aug 22, 2013 | 14.43 | 14.65 | 14.40 | 14.60 | 413,710 | +0.16(+1.08%) |
Aug 21, 2013 | 14.49 | 14.62 | 14.35 | 14.45 | 505,552 | -0.12(-0.80%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.53 | 14.56 | 497,530 | -0.24(-1.62%) |
Aug 19, 2013 | 14.64 | 14.84 | 14.53 | 14.80 | 473,500 | +0.13(+0.90%) |
Aug 16, 2013 | 14.90 | 14.93 | 14.63 | 14.67 | 1,097,012 | -0.28(-1.87%) |
Aug 15, 2013 | 15.07 | 15.07 | 14.74 | 14.95 | 500,159 | -0.22(-1.43%) |
Aug 14, 2013 | 15.08 | 15.18 | 14.96 | 15.17 | 260,492 | +0.08(+0.51%) |
Aug 13, 2013 | 15.00 | 15.09 | 14.83 | 15.09 | 525,340 | +0.08(+0.52%) |
Aug 12, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 458,870 | -0.10(-0.67%) |
Aug 09, 2013 | 15.04 | 15.16 | 14.81 | 15.11 | 469,606 | +0.01(+0.05%) |
Aug 08, 2013 | 15.35 | 15.42 | 15.05 | 15.11 | 636,143 | -0.19(-1.22%) |
Aug 07, 2013 | 15.42 | 15.71 | 15.28 | 15.29 | 1,209,507 | -0.17(-1.10%) |
Aug 06, 2013 | 14.73 | 15.53 | 14.61 | 15.46 | 1,769,065 | +1.07(+7.43%) |
Aug 05, 2013 | 14.39 | 14.61 | 14.36 | 14.39 | 363,380 | +0.01(+0.05%) |
Aug 02, 2013 | 14.38 | 14.57 | 14.32 | 14.39 | 392,317 | -0.03(-0.22%) |
Aug 01, 2013 | 14.98 | 14.99 | 14.41 | 14.42 | 821,341 | -0.50(-3.32%) |
Jul 31, 2013 | 14.99 | 15.14 | 14.83 | 14.91 | 775,303 | -0.02(-0.10%) |
Jul 30, 2013 | 14.73 | 14.99 | 14.67 | 14.93 | 368,720 | +0.22(+1.47%) |
Jul 29, 2013 | 14.57 | 14.82 | 14.53 | 14.71 | 750,664 | +0.15(+1.01%) |
Jul 26, 2013 | 14.68 | 14.68 | 14.52 | 14.56 | 532,658 | -0.08(-0.53%) |
Jul 25, 2013 | 14.69 | 14.77 | 14.60 | 14.64 | 350,177 | -0.09(-0.63%) |
Jul 24, 2013 | 14.97 | 14.97 | 14.71 | 14.73 | 689,104 | -0.21(-1.40%) |
Jul 23, 2013 | 14.92 | 14.97 | 14.85 | 14.94 | 564,174 | +0.05(+0.31%) |
Jul 22, 2013 | 14.82 | 15.00 | 14.82 | 14.90 | 483,859 | +0.02(+0.10%) |
Jul 19, 2013 | 14.72 | 14.94 | 14.67 | 14.88 | 580,205 | +0.15(+1.05%) |
Jul 18, 2013 | 14.70 | 14.77 | 14.62 | 14.73 | 921,086 | +0.07(+0.50%) |
Jul 17, 2013 | 14.70 | 14.82 | 14.64 | 14.65 | 412,406 | -0.02(-0.13%) |
Jul 16, 2013 | 14.69 | 14.73 | 14.60 | 14.67 | 410,059 | -0.01(-0.05%) |
Jul 15, 2013 | 14.67 | 14.74 | 14.56 | 14.68 | 1,382,197 | -0.09(-0.58%) |
Jul 12, 2013 | 14.69 | 14.82 | 14.55 | 14.77 | 841,158 | +0.02(+0.16%) |
Jul 11, 2013 | 14.87 | 14.91 | 14.67 | 14.74 | 831,484 | +0.02(+0.16%) |
Jul 10, 2013 | 14.60 | 14.77 | 14.53 | 14.72 | 852,778 | +0.00(+0.00%) |
Jul 09, 2013 | 15.10 | 15.18 | 14.58 | 14.72 | 1,224,101 | -0.46(-3.01%) |
Jul 08, 2013 | 15.22 | 15.26 | 15.11 | 15.18 | 302,602 | +0.02(+0.15%) |
Jul 05, 2013 | 14.98 | 15.15 | 14.91 | 15.15 | 212,117 | +0.10(+0.67%) |
Jul 03, 2013 | 15.10 | 15.17 | 14.95 | 15.05 | 159,785 | -0.01(-0.05%) |
Jul 02, 2013 | 14.70 | 15.08 | 14.70 | 15.06 | 687,336 | +0.30(+2.05%) |
Jul 01, 2013 | 14.98 | 15.20 | 14.72 | 14.76 | 884,662 | -0.13(-0.88%) |
Jun 28, 2013 | 14.85 | 15.01 | 14.85 | 14.89 | 1,119,002 | -0.06(-0.41%) |
Jun 27, 2013 | 15.01 | 15.01 | 14.86 | 14.95 | 1,228,157 | +0.05(+0.31%) |
Jun 26, 2013 | 15.08 | 15.11 | 14.90 | 14.91 | 1,516,332 | -0.07(-0.47%) |
Jun 25, 2013 | 15.18 | 15.18 | 14.94 | 14.98 | 715,783 | -0.02(-0.10%) |
Jun 24, 2013 | 15.20 | 15.27 | 14.80 | 14.99 | 849,603 | -0.30(-1.98%) |
Jun 21, 2013 | 15.50 | 15.65 | 15.25 | 15.29 | 829,037 | -0.26(-1.64%) |
Jun 20, 2013 | 15.95 | 15.99 | 15.34 | 15.55 | 2,021,088 | -0.58(-3.60%) |
Jun 19, 2013 | 16.28 | 16.32 | 16.08 | 16.13 | 695,601 | -0.14(-0.86%) |
Jun 18, 2013 | 16.19 | 16.42 | 16.12 | 16.27 | 1,699,578 | +0.08(+0.48%) |
Jun 17, 2013 | 16.16 | 16.52 | 16.14 | 16.19 | 1,311,900 | +0.13(+0.82%) |
Jun 14, 2013 | 16.13 | 16.14 | 15.94 | 16.06 | 1,135,528 | -0.05(-0.34%) |
Jun 13, 2013 | 16.01 | 16.21 | 15.85 | 16.11 | 999,860 | +0.16(+1.02%) |
Jun 12, 2013 | 16.04 | 16.27 | 15.90 | 15.95 | 674,488 | -0.04(-0.24%) |
Jun 11, 2013 | 15.98 | 16.11 | 15.83 | 15.99 | 496,039 | -0.17(-1.06%) |
Jun 10, 2013 | 16.05 | 16.48 | 15.80 | 16.16 | 1,293,155 | -0.35(-2.11%) |
Jun 07, 2013 | 16.39 | 16.54 | 16.17 | 16.51 | 573,955 | +0.18(+1.09%) |
Jun 06, 2013 | 16.30 | 16.37 | 16.14 | 16.33 | 642,858 | +0.00(+0.00%) |
Jun 05, 2013 | 16.45 | 16.53 | 16.18 | 16.33 | 643,513 | -0.16(-0.99%) |
Jun 04, 2013 | 16.56 | 16.68 | 16.48 | 16.49 | 689,045 | -0.14(-0.84%) |
Jun 03, 2013 | 16.03 | 16.66 | 16.02 | 16.63 | 1,427,647 | +0.60(+3.72%) |
May 31, 2013 | 16.22 | 16.28 | 15.89 | 16.04 | 3,678,570 | -0.26(-1.57%) |
May 30, 2013 | 16.08 | 16.50 | 16.05 | 16.29 | 1,339,660 | +0.22(+1.40%) |
May 29, 2013 | 15.85 | 16.16 | 15.81 | 16.07 | 691,692 | +0.12(+0.73%) |
May 28, 2013 | 15.78 | 16.18 | 15.78 | 15.95 | 782,621 | +0.07(+0.44%) |
May 24, 2013 | 15.93 | 16.10 | 15.75 | 15.88 | 522,704 | -0.09(-0.53%) |
May 23, 2013 | 15.69 | 16.02 | 15.66 | 15.97 | 530,030 | +0.20(+1.28%) |
May 22, 2013 | 15.97 | 16.09 | 15.65 | 15.77 | 1,203,716 | -0.25(-1.55%) |
May 21, 2013 | 15.99 | 16.18 | 15.97 | 16.01 | 643,606 | +0.08(+0.49%) |
May 20, 2013 | 15.91 | 16.09 | 15.90 | 15.94 | 499,059 | +0.04(+0.24%) |
May 17, 2013 | 15.94 | 16.19 | 15.86 | 15.90 | 698,034 | -0.08(-0.49%) |
May 16, 2013 | 15.77 | 16.00 | 15.46 | 15.97 | 1,385,756 | +0.09(+0.54%) |
May 15, 2013 | 15.63 | 16.03 | 15.58 | 15.89 | 597,760 | +0.27(+1.75%) |
May 13, 2013 | 15.75 | 15.75 | 15.58 | 15.62 | 717,260 | -0.13(-0.83%) |
May 10, 2013 | 15.62 | 15.89 | 15.62 | 15.75 | 756,642 | +0.04(+0.25%) |
May 09, 2013 | 15.80 | 15.92 | 15.64 | 15.71 | 896,685 | -0.08(-0.54%) |
May 08, 2013 | 15.69 | 15.83 | 15.66 | 15.79 | 855,765 | +0.08(+0.49%) |
May 07, 2013 | 15.39 | 15.74 | 15.35 | 15.72 | 557,124 | +0.37(+2.41%) |
May 06, 2013 | 15.17 | 15.46 | 15.03 | 15.35 | 479,351 | +0.21(+1.37%) |
May 03, 2013 | 15.08 | 15.77 | 14.96 | 15.14 | 933,203 | +0.18(+1.18%) |
May 02, 2013 | 14.97 | 15.15 | 14.70 | 14.96 | 1,246,593 | -0.13(-0.87%) |
May 01, 2013 | 15.38 | 15.39 | 14.82 | 15.09 | 1,028,385 | -0.44(-2.83%) |
Apr 30, 2013 | 15.15 | 15.79 | 14.94 | 15.53 | 1,339,233 | +0.47(+3.12%) |
Apr 29, 2013 | 15.05 | 15.42 | 14.95 | 15.06 | 833,060 | +0.09(+0.62%) |
Apr 26, 2013 | 15.41 | 15.45 | 14.97 | 14.97 | 593,951 | -0.49(-3.14%) |
Apr 25, 2013 | 15.55 | 15.69 | 15.43 | 15.45 | 264,649 | +0.02(+0.10%) |
Apr 24, 2013 | 15.01 | 15.59 | 15.00 | 15.44 | 585,579 | +0.47(+3.14%) |
Apr 23, 2013 | 14.80 | 14.99 | 14.74 | 14.97 | 548,349 | +0.26(+1.78%) |
Apr 22, 2013 | 14.77 | 14.78 | 14.62 | 14.71 | 362,610 | -0.01(-0.05%) |
Apr 19, 2013 | 14.68 | 14.96 | 14.62 | 14.72 | 441,398 | +0.03(+0.21%) |
Apr 18, 2013 | 14.75 | 14.88 | 14.67 | 14.68 | 487,738 | -0.02(-0.16%) |
Apr 17, 2013 | 15.15 | 15.15 | 14.69 | 14.71 | 881,590 | -0.49(-3.24%) |
Apr 16, 2013 | 15.15 | 15.34 | 15.10 | 15.20 | 318,796 | +0.18(+1.18%) |
Apr 15, 2013 | 15.18 | 15.22 | 14.97 | 15.02 | 695,180 | -0.28(-1.81%) |
Apr 12, 2013 | 15.42 | 15.51 | 15.30 | 15.30 | 474,828 | -0.22(-1.39%) |
Apr 11, 2013 | 15.51 | 15.67 | 15.38 | 15.52 | 204,605 | +0.04(+0.25%) |
Apr 10, 2013 | 15.35 | 15.54 | 15.24 | 15.48 | 428,964 | +0.15(+1.00%) |
Apr 09, 2013 | 15.31 | 15.39 | 15.25 | 15.32 | 437,567 | +0.02(+0.10%) |
Apr 08, 2013 | 15.22 | 15.35 | 15.12 | 15.31 | 769,306 | +0.10(+0.66%) |
Apr 05, 2013 | 15.49 | 15.55 | 15.06 | 15.21 | 1,275,948 | -0.44(-2.81%) |
Apr 04, 2013 | 16.03 | 16.03 | 15.59 | 15.65 | 793,771 | -0.38(-2.35%) |
Apr 03, 2013 | 16.22 | 16.32 | 15.93 | 16.02 | 527,581 | -0.19(-1.19%) |
Apr 02, 2013 | 16.53 | 16.59 | 16.15 | 16.22 | 254,679 | -0.24(-1.45%) |
Apr 01, 2013 | 16.69 | 16.75 | 16.38 | 16.46 | 526,334 | -0.25(-1.52%) |
Mar 28, 2013 | 16.46 | 16.84 | 16.37 | 16.71 | 508,466 | +0.29(+1.78%) |
Mar 27, 2013 | 16.36 | 16.44 | 16.19 | 16.42 | 281,958 | +0.07(+0.42%) |
Mar 26, 2013 | 16.36 | 16.39 | 16.22 | 16.35 | 375,204 | +0.02(+0.14%) |
Mar 25, 2013 | 16.32 | 16.40 | 16.28 | 16.32 | 368,372 | +0.06(+0.38%) |
Mar 22, 2013 | 16.22 | 16.32 | 16.18 | 16.26 | 389,143 | +0.05(+0.28%) |
Mar 21, 2013 | 16.26 | 16.27 | 16.19 | 16.22 | 357,476 | -0.07(-0.43%) |
Mar 20, 2013 | 16.22 | 16.32 | 16.17 | 16.29 | 608,691 | +0.08(+0.48%) |
Mar 19, 2013 | 16.56 | 16.63 | 16.10 | 16.21 | 518,568 | -0.35(-2.09%) |
Mar 18, 2013 | 16.43 | 16.67 | 16.39 | 16.56 | 323,863 | -0.03(-0.19%) |
Mar 15, 2013 | 16.31 | 16.59 | 16.29 | 16.59 | 575,847 | +0.26(+1.60%) |
Mar 14, 2013 | 16.32 | 16.38 | 16.31 | 16.32 | 337,001 | -0.02(-0.09%) |
Mar 13, 2013 | 16.30 | 16.39 | 16.22 | 16.34 | 319,391 | +0.04(+0.24%) |
Mar 12, 2013 | 16.20 | 16.36 | 16.19 | 16.30 | 494,533 | +0.08(+0.47%) |
Mar 11, 2013 | 16.12 | 16.32 | 16.05 | 16.22 | 561,346 | +0.08(+0.52%) |
Mar 08, 2013 | 16.11 | 16.14 | 16.03 | 16.14 | 459,556 | +0.15(+0.96%) |
Mar 07, 2013 | 16.12 | 16.21 | 15.96 | 15.99 | 613,467 | -0.12(-0.76%) |
Mar 06, 2013 | 16.43 | 16.47 | 15.98 | 16.11 | 857,706 | -0.32(-1.97%) |
Mar 05, 2013 | 16.43 | 16.56 | 16.25 | 16.43 | 750,221 | +0.11(+0.66%) |
Mar 04, 2013 | 17.56 | 17.56 | 16.22 | 16.32 | 3,095,062 | -1.29(-7.34%) |
Mar 01, 2013 | 17.49 | 17.64 | 17.36 | 17.62 | 1,000,319 | +0.08(+0.44%) |
Feb 28, 2013 | 17.43 | 17.55 | 17.18 | 17.54 | 855,695 | +0.18(+1.06%) |
Feb 27, 2013 | 17.07 | 17.46 | 17.06 | 17.36 | 1,184,247 | +0.30(+1.76%) |
Feb 26, 2013 | 16.38 | 17.67 | 15.94 | 17.06 | 2,153,647 | +0.69(+4.19%) |
Feb 25, 2013 | 17.31 | 17.35 | 16.27 | 16.37 | 1,497,067 | -0.95(-5.51%) |
Feb 22, 2013 | 17.33 | 17.43 | 17.06 | 17.33 | 772,781 | -0.07(-0.40%) |
Feb 21, 2013 | 17.46 | 17.46 | 17.12 | 17.39 | 1,250,162 | -0.09(-0.53%) |
Feb 20, 2013 | 17.39 | 17.50 | 17.26 | 17.49 | 565,908 | +0.10(+0.58%) |
Feb 19, 2013 | 17.23 | 17.56 | 17.21 | 17.39 | 499,166 | +0.12(+0.71%) |
Feb 15, 2013 | 17.23 | 17.30 | 17.02 | 17.26 | 565,693 | -0.02(-0.09%) |
Feb 14, 2013 | 17.17 | 17.28 | 16.99 | 17.28 | 234,990 | +0.05(+0.31%) |
Feb 13, 2013 | 16.83 | 17.26 | 16.78 | 17.23 | 704,246 | +0.43(+2.58%) |
Feb 12, 2013 | 16.29 | 16.96 | 16.13 | 16.79 | 660,641 | +0.28(+1.67%) |
Feb 11, 2013 | 16.29 | 16.54 | 16.10 | 16.52 | 308,576 | +0.22(+1.36%) |
Feb 08, 2013 | 16.32 | 16.44 | 16.19 | 16.29 | 134,434 | -0.05(-0.28%) |
Feb 07, 2013 | 16.30 | 16.40 | 16.18 | 16.34 | 219,272 | +0.02(+0.09%) |
Feb 06, 2013 | 16.26 | 16.36 | 16.21 | 16.33 | 156,181 | -0.43(-2.56%) |
Feb 04, 2013 | 16.59 | 16.80 | 16.55 | 16.75 | 360,241 | +0.02(+0.14%) |
Feb 01, 2013 | 16.80 | 16.85 | 16.59 | 16.73 | 561,173 | -0.05(-0.27%) |
Jan 31, 2013 | 16.58 | 16.85 | 16.55 | 16.78 | 514,473 | +0.18(+1.11%) |
Jan 30, 2013 | 16.67 | 16.80 | 16.56 | 16.59 | 582,918 | -0.05(-0.28%) |
Jan 29, 2013 | 16.53 | 16.69 | 16.48 | 16.64 | 336,632 | +0.13(+0.79%) |
Jan 28, 2013 | 16.65 | 16.67 | 16.35 | 16.51 | 711,620 | -0.16(-0.96%) |
Jan 25, 2013 | 16.42 | 16.72 | 16.32 | 16.67 | 496,667 | +0.23(+1.40%) |
Jan 24, 2013 | 16.41 | 16.51 | 16.26 | 16.44 | 301,046 | +0.05(+0.28%) |
Jan 23, 2013 | 16.62 | 16.62 | 16.35 | 16.39 | 287,618 | -0.19(-1.15%) |
Jan 22, 2013 | 16.43 | 16.81 | 16.36 | 16.59 | 533,775 | +0.14(+0.84%) |
Jan 18, 2013 | 16.22 | 16.45 | 16.19 | 16.45 | 517,345 | +0.20(+1.23%) |
Jan 17, 2013 | 16.20 | 16.28 | 15.97 | 16.25 | 382,335 | +0.08(+0.47%) |
Jan 16, 2013 | 16.20 | 16.33 | 16.11 | 16.17 | 354,493 | -0.05(-0.28%) |
Jan 15, 2013 | 16.12 | 16.26 | 16.06 | 16.22 | 269,490 | +0.08(+0.52%) |
Jan 14, 2013 | 16.24 | 16.34 | 16.01 | 16.13 | 254,106 | -0.08(-0.47%) |
Jan 11, 2013 | 16.21 | 16.26 | 16.06 | 16.21 | 200,563 | +0.04(+0.24%) |
Jan 10, 2013 | 16.25 | 16.25 | 16.03 | 16.17 | 315,849 | +0.03(+0.19%) |
Jan 09, 2013 | 16.11 | 16.21 | 15.96 | 16.14 | 336,670 | +0.07(+0.43%) |
Jan 08, 2013 | 16.10 | 16.23 | 15.97 | 16.07 | 356,255 | +0.00(+0.00%) |
Jan 07, 2013 | 16.17 | 16.43 | 16.03 | 16.07 | 536,148 | -0.14(-0.85%) |
Jan 04, 2013 | 16.09 | 16.29 | 16.05 | 16.21 | 474,564 | +0.13(+0.81%) |
Jan 03, 2013 | 16.06 | 16.17 | 15.98 | 16.08 | 395,853 | +0.00(+0.00%) |
Jan 02, 2013 | 16.08 | 16.20 | 16.00 | 16.08 | 576,092 | +0.08(+0.53%) |
Dec 31, 2012 | 15.85 | 16.00 | 15.71 | 16.00 | 292,023 | +0.18(+1.16%) |
Dec 28, 2012 | 15.85 | 16.12 | 15.73 | 15.81 | 810,780 | -0.13(-0.82%) |
Dec 27, 2012 | 16.16 | 16.19 | 15.74 | 15.94 | 529,663 | -0.14(-0.86%) |
Dec 26, 2012 | 16.28 | 16.42 | 16.06 | 16.08 | 582,149 | -0.14(-0.85%) |
Dec 24, 2012 | 16.17 | 16.23 | 15.87 | 16.22 | 328,974 | +0.03(+0.19%) |
Dec 21, 2012 | 16.13 | 16.37 | 15.94 | 16.19 | 649,089 | -0.09(-0.56%) |
Dec 20, 2012 | 16.49 | 16.55 | 16.28 | 16.28 | 336,044 | -0.27(-1.62%) |
Dec 19, 2012 | 16.52 | 16.69 | 16.40 | 16.55 | 244,678 | -0.05(-0.28%) |
Dec 18, 2012 | 16.55 | 16.76 | 16.47 | 16.59 | 387,796 | +0.07(+0.42%) |
Dec 17, 2012 | 16.27 | 16.55 | 16.17 | 16.52 | 257,968 | +0.27(+1.65%) |
Dec 14, 2012 | 16.13 | 16.33 | 16.11 | 16.26 | 362,283 | +0.08(+0.47%) |
Dec 13, 2012 | 16.27 | 16.33 | 16.03 | 16.18 | 513,470 | -0.12(-0.75%) |
Dec 12, 2012 | 16.21 | 16.36 | 16.06 | 16.30 | 473,695 | +0.11(+0.66%) |
Dec 11, 2012 | 16.23 | 16.43 | 16.15 | 16.20 | 300,616 | +0.05(+0.28%) |
Dec 10, 2012 | 16.23 | 16.38 | 15.86 | 16.15 | 1,525,880 | -0.07(-0.42%) |
Dec 07, 2012 | 17.04 | 17.08 | 15.90 | 16.22 | 2,128,850 | -0.72(-4.25%) |
Dec 06, 2012 | 17.05 | 17.06 | 16.75 | 16.94 | 467,809 | -0.05(-0.27%) |
Dec 05, 2012 | 16.91 | 17.08 | 16.85 | 16.98 | 769,834 | +0.11(+0.64%) |
Dec 04, 2012 | 17.19 | 17.31 | 16.78 | 16.88 | 815,132 | -0.67(-3.80%) |
Nov 30, 2012 | 17.39 | 17.55 | 17.26 | 17.54 | 756,180 | +0.24(+1.37%) |
Nov 29, 2012 | 17.18 | 17.40 | 17.05 | 17.31 | 416,847 | +0.15(+0.89%) |
Nov 28, 2012 | 16.79 | 17.16 | 16.72 | 17.15 | 586,882 | +0.31(+1.82%) |
Nov 27, 2012 | 16.79 | 16.93 | 16.62 | 16.85 | 457,068 | +0.08(+0.46%) |
Nov 26, 2012 | 16.55 | 16.81 | 16.52 | 16.77 | 375,386 | +0.19(+1.15%) |
Nov 23, 2012 | 16.42 | 16.59 | 16.16 | 16.58 | 296,006 | +0.21(+1.31%) |
Nov 21, 2012 | 16.23 | 16.41 | 15.95 | 16.36 | 640,219 | +0.10(+0.61%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.20 | 16.26 | 392,865 | +0.05(+0.33%) |
Nov 19, 2012 | 16.35 | 16.39 | 16.13 | 16.21 | 405,219 | +0.00(+0.00%) |
Nov 16, 2012 | 15.95 | 16.43 | 15.90 | 16.21 | 796,470 | +0.31(+1.97%) |
Nov 15, 2012 | 15.74 | 16.09 | 15.74 | 15.90 | 542,277 | +0.19(+1.22%) |
Nov 14, 2012 | 15.91 | 16.19 | 15.70 | 15.71 | 945,157 | -0.13(-0.81%) |
Nov 13, 2012 | 15.91 | 16.08 | 15.79 | 15.83 | 388,110 | -0.15(-0.95%) |
Nov 12, 2012 | 16.30 | 16.42 | 15.94 | 15.99 | 752,028 | -0.27(-1.69%) |
Nov 09, 2012 | 16.21 | 16.37 | 16.15 | 16.26 | 697,743 | +0.04(+0.23%) |
Nov 08, 2012 | 16.86 | 17.01 | 16.15 | 16.22 | 869,722 | -0.70(-4.14%) |
Nov 07, 2012 | 16.59 | 17.11 | 16.48 | 16.92 | 1,088,663 | +0.14(+0.82%) |
Nov 06, 2012 | 16.49 | 16.86 | 16.38 | 16.78 | 527,115 | +0.19(+1.15%) |
Nov 05, 2012 | 16.49 | 16.61 | 16.08 | 16.59 | 761,949 | +0.08(+0.51%) |
Nov 02, 2012 | 16.95 | 17.04 | 16.38 | 16.51 | 905,883 | -0.37(-2.17%) |
Nov 01, 2012 | 17.18 | 17.38 | 16.76 | 16.88 | 1,391,965 | -0.24(-1.42%) |
Oct 31, 2012 | 16.08 | 17.94 | 15.86 | 17.12 | 2,440,074 | +1.24(+7.81%) |
Oct 26, 2012 | 16.04 | 15.88 | 15.88 | 15.88 | 929,170 | -0.18(-1.09%) |
Oct 25, 2012 | 16.19 | 16.33 | 15.94 | 16.05 | 709,328 | +0.01(+0.05%) |
Oct 24, 2012 | 16.19 | 16.21 | 15.88 | 16.05 | 682,304 | -0.10(-0.61%) |
Oct 23, 2012 | 15.98 | 16.15 | 15.65 | 16.15 | 728,524 | +0.33(+2.07%) |
Oct 19, 2012 | 15.68 | 16.11 | 15.68 | 15.82 | 798,904 | -0.02(-0.10%) |
Oct 18, 2012 | 15.77 | 15.83 | 15.70 | 15.83 | 368,775 | +0.03(+0.19%) |
Oct 17, 2012 | 15.76 | 15.83 | 15.65 | 15.80 | 384,964 | +0.13(+0.83%) |
Oct 16, 2012 | 15.80 | 15.99 | 15.60 | 15.67 | 553,572 | -0.03(-0.19%) |
Oct 15, 2012 | 15.86 | 16.06 | 15.55 | 15.70 | 596,846 | -0.08(-0.53%) |
Oct 12, 2012 | 15.90 | 16.16 | 15.73 | 15.79 | 430,042 | -0.12(-0.77%) |
Oct 11, 2012 | 15.54 | 15.99 | 15.49 | 15.91 | 851,476 | +0.46(+2.96%) |
Oct 10, 2012 | 15.38 | 15.46 | 15.16 | 15.45 | 648,091 | +0.08(+0.49%) |
Oct 09, 2012 | 15.64 | 15.64 | 15.29 | 15.38 | 395,543 | -0.24(-1.56%) |
Oct 08, 2012 | 15.41 | 15.71 | 15.34 | 15.62 | 402,335 | +0.21(+1.38%) |
Oct 05, 2012 | 15.41 | 15.47 | 15.26 | 15.41 | 579,773 | +0.12(+0.80%) |
Oct 04, 2012 | 15.31 | 15.46 | 15.15 | 15.29 | 414,890 | +0.16(+1.06%) |
Oct 03, 2012 | 14.75 | 15.13 | 14.47 | 15.13 | 900,013 | +0.43(+2.95%) |
Oct 02, 2012 | 14.75 | 14.84 | 14.58 | 14.69 | 844,750 | -0.06(-0.41%) |