Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 20.95 | 21.00 | 20.52 | 20.58 | 0 | -0.33(-1.58%) |
Aug 29, 2013 | 20.76 | 21.03 | 20.75 | 20.91 | 271,710 | +0.21(+1.00%) |
Aug 28, 2013 | 20.62 | 20.86 | 20.59 | 20.71 | 0 | +0.13(+0.64%) |
Aug 27, 2013 | 20.88 | 20.91 | 20.56 | 20.57 | 447,529 | -0.45(-2.13%) |
Aug 26, 2013 | 21.14 | 21.18 | 20.94 | 21.02 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 21.15 | 21.22 | 20.89 | 21.02 | 0 | -0.04(-0.20%) |
Aug 22, 2013 | 21.04 | 21.23 | 20.97 | 21.06 | 529,885 | +0.13(+0.63%) |
Aug 21, 2013 | 21.05 | 21.21 | 20.85 | 20.93 | 0 | -0.09(-0.43%) |
Aug 20, 2013 | 20.89 | 21.19 | 20.88 | 21.02 | 603,675 | +0.22(+1.03%) |
Aug 19, 2013 | 21.10 | 21.14 | 20.80 | 20.80 | 511,495 | -0.12(-0.55%) |
Aug 16, 2013 | 20.46 | 20.99 | 20.46 | 20.92 | 0 | +0.40(+1.94%) |
Aug 15, 2013 | 20.54 | 20.78 | 20.41 | 20.52 | 460,366 | -0.21(-1.00%) |
Aug 14, 2013 | 20.74 | 20.81 | 20.62 | 20.73 | 328,038 | -0.03(-0.16%) |
Aug 13, 2013 | 20.88 | 20.95 | 20.62 | 20.76 | 331,976 | -0.15(-0.71%) |
Aug 12, 2013 | 20.82 | 21.11 | 20.62 | 20.91 | 787,632 | +0.19(+0.92%) |
Aug 09, 2013 | 20.67 | 20.87 | 20.58 | 20.72 | 486,971 | -0.02(-0.12%) |
Aug 08, 2013 | 20.55 | 20.89 | 20.52 | 20.75 | 355,550 | +0.29(+1.42%) |
Aug 07, 2013 | 20.56 | 20.76 | 20.43 | 20.46 | 415,577 | -0.22(-1.04%) |
Aug 06, 2013 | 20.96 | 20.97 | 20.64 | 20.67 | 703,172 | -0.30(-1.42%) |
Aug 05, 2013 | 21.00 | 21.07 | 20.78 | 20.97 | 881,038 | -0.08(-0.39%) |
Aug 02, 2013 | 20.87 | 21.11 | 20.69 | 21.05 | 918,452 | +0.17(+0.79%) |
Aug 01, 2013 | 20.39 | 21.14 | 20.17 | 20.89 | 1,332,359 | +0.61(+3.02%) |
Jul 31, 2013 | 19.85 | 20.58 | 19.84 | 20.27 | 0 | +0.42(+2.13%) |
Jul 30, 2013 | 19.88 | 19.88 | 19.02 | 19.85 | 0 | -0.08(-0.42%) |
Jul 29, 2013 | 19.98 | 20.03 | 19.52 | 19.94 | 0 | -0.03(-0.17%) |
Jul 26, 2013 | 19.45 | 19.99 | 19.31 | 19.97 | 0 | +0.34(+1.73%) |
Jul 25, 2013 | 19.57 | 19.73 | 19.31 | 19.63 | 827,825 | +0.03(+0.17%) |
Jul 24, 2013 | 20.03 | 20.13 | 19.60 | 19.60 | 0 | -0.40(-1.99%) |
Jul 23, 2013 | 20.34 | 20.49 | 19.87 | 19.99 | 0 | -0.34(-1.67%) |
Jul 22, 2013 | 20.23 | 20.34 | 20.04 | 20.33 | 0 | +0.09(+0.45%) |
Jul 19, 2013 | 20.42 | 20.60 | 20.24 | 20.24 | 0 | -0.16(-0.77%) |
Jul 18, 2013 | 20.19 | 20.41 | 20.16 | 20.40 | 0 | +0.23(+1.13%) |
Jul 17, 2013 | 20.67 | 20.67 | 20.14 | 20.17 | 743,385 | -0.37(-1.79%) |
Jul 16, 2013 | 20.52 | 20.71 | 20.35 | 20.54 | 0 | -0.22(-1.08%) |
Jul 15, 2013 | 20.94 | 21.04 | 20.67 | 20.76 | 0 | -0.12(-0.59%) |
Jul 12, 2013 | 20.37 | 21.11 | 20.35 | 20.89 | 0 | -0.06(-0.28%) |
Jul 11, 2013 | 21.05 | 21.15 | 20.80 | 20.95 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 21.22 | 21.29 | 20.64 | 20.96 | 0 | -0.32(-1.52%) |
Jul 09, 2013 | 21.26 | 21.36 | 21.23 | 21.29 | 695,445 | +0.06(+0.27%) |
Jul 08, 2013 | 21.48 | 21.53 | 21.13 | 21.23 | 782,844 | -0.15(-0.70%) |
Jul 05, 2013 | 21.29 | 21.39 | 21.09 | 21.38 | 0 | +0.28(+1.33%) |
Jul 03, 2013 | 21.05 | 21.14 | 20.89 | 21.09 | 0 | +0.03(+0.16%) |
Jul 02, 2013 | 20.85 | 21.07 | 20.85 | 21.06 | 0 | +0.18(+0.87%) |
Jul 01, 2013 | 20.71 | 20.96 | 20.71 | 20.88 | 0 | +0.16(+0.76%) |
Jun 28, 2013 | 20.71 | 20.93 | 20.62 | 20.72 | 923,937 | -0.02(-0.08%) |
Jun 27, 2013 | 20.76 | 21.01 | 20.70 | 20.74 | 0 | +0.11(+0.52%) |
Jun 26, 2013 | 20.39 | 20.71 | 20.32 | 20.63 | 0 | +0.35(+1.72%) |
Jun 25, 2013 | 20.32 | 20.39 | 20.11 | 20.28 | 0 | +0.18(+0.91%) |
Jun 24, 2013 | 19.97 | 20.25 | 19.75 | 20.10 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 20.37 | 20.50 | 20.04 | 20.09 | 1,019,745 | -0.22(-1.06%) |
Jun 20, 2013 | 20.57 | 20.68 | 20.17 | 20.31 | 0 | -0.48(-2.31%) |
Jun 19, 2013 | 20.93 | 21.01 | 20.72 | 20.79 | 0 | -0.11(-0.52%) |
Jun 18, 2013 | 20.62 | 21.17 | 20.55 | 20.90 | 0 | +0.41(+1.98%) |
Jun 17, 2013 | 20.46 | 20.59 | 20.31 | 20.49 | 779,199 | +0.25(+1.23%) |
Jun 14, 2013 | 20.13 | 20.66 | 20.00 | 20.24 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 19.93 | 20.24 | 19.75 | 20.21 | 382,549 | +0.28(+1.41%) |
Jun 12, 2013 | 20.56 | 20.56 | 19.86 | 19.93 | 648,415 | -0.20(-0.99%) |
Jun 11, 2013 | 20.07 | 20.37 | 19.91 | 20.13 | 390,580 | -0.14(-0.69%) |
Jun 10, 2013 | 20.15 | 20.47 | 20.13 | 20.27 | 0 | +0.22(+1.07%) |
Jun 07, 2013 | 19.20 | 20.24 | 19.06 | 20.05 | 0 | +0.40(+2.01%) |
Jun 06, 2013 | 19.44 | 19.74 | 19.41 | 19.66 | 938,704 | +0.18(+0.93%) |
Jun 05, 2013 | 19.72 | 19.92 | 19.43 | 19.47 | 0 | -0.30(-1.54%) |
Jun 04, 2013 | 19.94 | 20.19 | 19.66 | 19.78 | 0 | -0.10(-0.50%) |
Jun 03, 2013 | 19.57 | 19.89 | 19.45 | 19.88 | 675,287 | +0.39(+1.99%) |
May 31, 2013 | 19.61 | 19.78 | 19.48 | 19.49 | 649,695 | -0.18(-0.92%) |
May 30, 2013 | 19.64 | 19.80 | 19.60 | 19.67 | 464,817 | +0.04(+0.21%) |
May 29, 2013 | 19.61 | 19.75 | 19.49 | 19.63 | 532,497 | -0.13(-0.67%) |
May 28, 2013 | 19.79 | 19.82 | 19.64 | 19.76 | 813,838 | +0.18(+0.93%) |
May 24, 2013 | 19.54 | 19.71 | 19.45 | 19.58 | 0 | -0.12(-0.59%) |
May 23, 2013 | 19.56 | 19.83 | 19.44 | 19.70 | 0 | +0.03(+0.17%) |
May 22, 2013 | 19.97 | 20.30 | 19.60 | 19.66 | 0 | -0.35(-1.73%) |
May 21, 2013 | 19.80 | 20.08 | 19.79 | 20.01 | 0 | +0.16(+0.83%) |
May 20, 2013 | 19.85 | 20.08 | 19.80 | 19.85 | 0 | -0.10(-0.50%) |
May 17, 2013 | 19.85 | 20.01 | 19.79 | 19.94 | 0 | +0.12(+0.62%) |
May 16, 2013 | 19.84 | 19.95 | 19.62 | 19.82 | 306,830 | -0.08(-0.41%) |
May 15, 2013 | 19.81 | 20.05 | 19.81 | 19.90 | 0 | +0.22(+1.13%) |
May 13, 2013 | 19.85 | 19.86 | 19.61 | 19.68 | 0 | -0.14(-0.71%) |
May 10, 2013 | 19.61 | 19.84 | 19.61 | 19.82 | 0 | +0.26(+1.35%) |
May 09, 2013 | 19.64 | 19.85 | 19.54 | 19.56 | 0 | -0.18(-0.92%) |
May 08, 2013 | 19.76 | 19.90 | 19.67 | 19.74 | 0 | -0.14(-0.70%) |
May 07, 2013 | 19.62 | 19.89 | 19.59 | 19.88 | 0 | +0.22(+1.13%) |
May 06, 2013 | 19.48 | 19.66 | 19.38 | 19.66 | 0 | +0.12(+0.63%) |
May 03, 2013 | 19.58 | 19.95 | 19.46 | 19.53 | 0 | +0.20(+1.02%) |
May 02, 2013 | 19.01 | 19.37 | 19.00 | 19.33 | 0 | +0.45(+2.40%) |
May 01, 2013 | 19.07 | 19.31 | 18.72 | 18.88 | 1,961,536 | -0.49(-2.51%) |
Apr 30, 2013 | 19.08 | 20.10 | 18.65 | 19.37 | 0 | +1.80(+10.23%) |
Apr 29, 2013 | 17.37 | 17.71 | 17.34 | 17.57 | 2,211,072 | +0.21(+1.23%) |
Apr 26, 2013 | 16.98 | 17.42 | 16.98 | 17.36 | 1,237,392 | +0.31(+1.84%) |
Apr 25, 2013 | 16.69 | 17.23 | 16.57 | 17.04 | 1,143,079 | +0.49(+2.99%) |
Apr 24, 2013 | 16.51 | 16.60 | 16.39 | 16.55 | 1,519,865 | +0.12(+0.70%) |
Apr 23, 2013 | 16.26 | 16.46 | 16.15 | 16.43 | 831,531 | +0.20(+1.22%) |
Apr 22, 2013 | 16.42 | 16.45 | 16.10 | 16.24 | 558,206 | -0.11(-0.66%) |
Apr 19, 2013 | 16.32 | 16.51 | 16.32 | 16.34 | 925,730 | +0.02(+0.10%) |
Apr 18, 2013 | 16.46 | 16.48 | 16.21 | 16.33 | 614,616 | -0.07(-0.40%) |
Apr 17, 2013 | 16.54 | 16.60 | 16.18 | 16.39 | 550,413 | -0.21(-1.29%) |
Apr 16, 2013 | 16.62 | 16.67 | 16.41 | 16.61 | 709,988 | +0.12(+0.75%) |
Apr 15, 2013 | 16.81 | 16.85 | 16.46 | 16.48 | 751,733 | -0.38(-2.25%) |
Apr 12, 2013 | 16.69 | 16.90 | 16.56 | 16.86 | 918,550 | +0.16(+0.99%) |
Apr 11, 2013 | 16.71 | 16.86 | 16.63 | 16.70 | 740,608 | +0.02(+0.10%) |
Apr 10, 2013 | 16.54 | 16.89 | 16.51 | 16.68 | 846,963 | +0.20(+1.20%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.41 | 16.48 | 495,128 | -0.14(-0.84%) |
Apr 08, 2013 | 16.63 | 16.65 | 16.48 | 16.62 | 560,978 | +0.07(+0.45%) |
Apr 05, 2013 | 16.31 | 16.66 | 15.93 | 16.55 | 1,509,202 | -0.28(-1.67%) |
Apr 04, 2013 | 16.61 | 16.86 | 16.61 | 16.83 | 1,166,350 | +0.25(+1.49%) |
Apr 03, 2013 | 16.42 | 16.83 | 16.42 | 16.58 | 1,176,311 | +0.25(+1.51%) |
Apr 02, 2013 | 16.53 | 16.60 | 16.31 | 16.33 | 788,035 | -0.10(-0.60%) |
Apr 01, 2013 | 16.67 | 16.67 | 16.33 | 16.43 | 766,542 | -0.21(-1.24%) |
Mar 28, 2013 | 16.73 | 16.84 | 16.57 | 16.64 | 993,291 | -0.14(-0.83%) |
Mar 27, 2013 | 16.48 | 16.80 | 16.47 | 16.78 | 979,351 | +0.20(+1.19%) |
Mar 26, 2013 | 16.32 | 16.62 | 16.24 | 16.58 | 794,144 | +0.38(+2.34%) |
Mar 25, 2013 | 16.33 | 16.40 | 16.07 | 16.20 | 505,169 | -0.13(-0.81%) |
Mar 22, 2013 | 16.08 | 16.43 | 15.98 | 16.33 | 902,059 | +0.36(+2.27%) |
Mar 21, 2013 | 16.00 | 16.03 | 15.82 | 15.97 | 881,896 | -0.07(-0.46%) |
Mar 20, 2013 | 15.98 | 16.14 | 15.81 | 16.05 | 623,554 | +0.10(+0.62%) |
Mar 19, 2013 | 16.00 | 16.08 | 15.86 | 15.95 | 648,992 | -0.02(-0.15%) |
Mar 18, 2013 | 15.97 | 16.13 | 15.94 | 15.97 | 585,915 | -0.19(-1.17%) |
Mar 15, 2013 | 16.16 | 16.19 | 16.07 | 16.16 | 1,140,953 | -0.06(-0.36%) |
Mar 14, 2013 | 16.20 | 16.32 | 16.14 | 16.22 | 625,412 | +0.00(+0.00%) |
Mar 13, 2013 | 15.81 | 16.31 | 15.75 | 16.22 | 1,013,952 | +0.47(+2.98%) |
Mar 12, 2013 | 15.98 | 16.04 | 15.69 | 15.75 | 1,293,637 | -0.19(-1.19%) |
Mar 11, 2013 | 16.09 | 16.09 | 15.89 | 15.94 | 789,315 | -0.12(-0.77%) |
Mar 08, 2013 | 16.19 | 16.27 | 15.89 | 16.06 | 1,153,776 | -0.15(-0.91%) |
Mar 07, 2013 | 16.15 | 16.24 | 16.05 | 16.21 | 624,944 | +0.11(+0.66%) |
Mar 06, 2013 | 16.32 | 16.50 | 16.06 | 16.10 | 2,042,430 | -0.28(-1.70%) |
Mar 05, 2013 | 15.89 | 16.38 | 15.89 | 16.38 | 1,960,744 | +0.13(+0.81%) |
Mar 04, 2013 | 16.06 | 16.26 | 16.04 | 16.25 | 1,604,828 | +0.20(+1.28%) |
Mar 01, 2013 | 15.72 | 16.07 | 15.66 | 16.05 | 1,283,596 | +0.20(+1.29%) |
Feb 28, 2013 | 15.77 | 15.89 | 15.70 | 15.84 | 1,175,473 | -0.01(-0.05%) |
Feb 27, 2013 | 15.56 | 15.97 | 15.49 | 15.85 | 1,684,025 | +0.25(+1.63%) |
Feb 26, 2013 | 15.46 | 15.71 | 15.44 | 15.60 | 1,530,094 | +0.16(+1.01%) |
Feb 25, 2013 | 15.55 | 15.87 | 15.41 | 15.44 | 2,545,445 | -0.12(-0.79%) |
Feb 22, 2013 | 15.40 | 15.56 | 15.25 | 15.56 | 1,914,622 | +0.17(+1.12%) |
Feb 21, 2013 | 15.11 | 15.53 | 15.10 | 15.39 | 2,237,970 | +0.12(+0.80%) |
Feb 20, 2013 | 14.81 | 15.32 | 14.38 | 15.27 | 4,859,892 | +0.93(+6.51%) |
Feb 19, 2013 | 13.91 | 14.36 | 13.84 | 14.33 | 3,394,104 | +0.32(+2.28%) |
Feb 15, 2013 | 14.17 | 14.18 | 13.98 | 14.01 | 1,666,126 | -0.07(-0.47%) |
Feb 14, 2013 | 14.01 | 14.18 | 13.86 | 14.08 | 869,981 | +0.02(+0.18%) |
Feb 13, 2013 | 14.22 | 14.23 | 13.90 | 14.06 | 1,436,730 | -0.17(-1.18%) |
Feb 12, 2013 | 14.29 | 14.36 | 14.12 | 14.22 | 789,538 | -0.03(-0.20%) |
Feb 11, 2013 | 14.49 | 14.50 | 14.20 | 14.25 | 773,689 | -0.21(-1.47%) |
Feb 08, 2013 | 14.51 | 14.51 | 14.33 | 14.47 | 385,043 | +0.00(+0.00%) |
Feb 07, 2013 | 14.54 | 14.59 | 14.37 | 14.47 | 462,076 | -0.09(-0.62%) |
Feb 06, 2013 | 14.29 | 14.58 | 14.27 | 14.56 | 835,398 | +0.25(+1.72%) |
Feb 04, 2013 | 14.56 | 14.64 | 14.28 | 14.31 | 913,543 | -0.29(-2.02%) |
Feb 01, 2013 | 14.44 | 14.65 | 14.44 | 14.60 | 829,586 | +0.20(+1.36%) |
Jan 31, 2013 | 14.26 | 14.41 | 14.20 | 14.41 | 1,271,650 | +0.16(+1.09%) |
Jan 30, 2013 | 14.31 | 14.44 | 14.18 | 14.25 | 876,494 | -0.07(-0.51%) |
Jan 29, 2013 | 14.34 | 14.42 | 14.23 | 14.33 | 782,949 | -0.02(-0.17%) |
Jan 28, 2013 | 14.47 | 14.62 | 14.26 | 14.35 | 839,290 | -0.07(-0.45%) |
Jan 25, 2013 | 14.53 | 14.53 | 14.34 | 14.42 | 1,165,343 | -0.02(-0.11%) |
Jan 24, 2013 | 14.56 | 14.70 | 14.35 | 14.43 | 1,654,345 | -0.14(-0.96%) |
Jan 23, 2013 | 14.86 | 14.98 | 14.56 | 14.57 | 821,861 | -0.25(-1.69%) |
Jan 22, 2013 | 14.87 | 14.92 | 14.70 | 14.82 | 1,027,204 | -0.22(-1.44%) |
Jan 18, 2013 | 14.69 | 15.07 | 14.67 | 15.04 | 1,269,941 | +0.39(+2.68%) |
Jan 17, 2013 | 14.64 | 14.67 | 14.42 | 14.65 | 778,338 | +0.06(+0.39%) |
Jan 16, 2013 | 14.39 | 14.77 | 14.35 | 14.59 | 1,359,445 | +0.10(+0.68%) |
Jan 15, 2013 | 14.41 | 14.51 | 14.41 | 14.49 | 793,494 | -0.02(-0.11%) |
Jan 14, 2013 | 14.51 | 14.56 | 14.42 | 14.51 | 763,688 | -0.06(-0.39%) |
Jan 11, 2013 | 14.47 | 14.58 | 14.38 | 14.56 | 1,561,016 | +0.11(+0.79%) |
Jan 10, 2013 | 14.55 | 14.60 | 14.35 | 14.45 | 1,569,322 | -0.09(-0.62%) |
Jan 09, 2013 | 14.42 | 14.56 | 14.34 | 14.54 | 623,191 | +0.11(+0.74%) |
Jan 08, 2013 | 14.40 | 14.56 | 14.38 | 14.43 | 632,868 | -0.02(-0.17%) |
Jan 07, 2013 | 14.68 | 14.74 | 14.40 | 14.46 | 661,914 | -0.29(-1.94%) |
Jan 04, 2013 | 14.74 | 15.01 | 14.51 | 14.74 | 1,581,901 | +0.52(+3.69%) |
Jan 03, 2013 | 14.23 | 14.36 | 14.13 | 14.22 | 800,395 | +0.03(+0.23%) |
Jan 02, 2013 | 14.10 | 14.19 | 13.73 | 14.19 | 967,327 | +0.46(+3.34%) |
Dec 31, 2012 | 13.57 | 13.79 | 13.57 | 13.73 | 594,915 | +0.13(+0.96%) |
Dec 28, 2012 | 13.55 | 13.75 | 13.53 | 13.60 | 638,127 | -0.05(-0.36%) |
Dec 27, 2012 | 13.51 | 13.71 | 13.45 | 13.65 | 631,035 | +0.11(+0.85%) |
Dec 26, 2012 | 13.77 | 13.97 | 13.47 | 13.53 | 597,949 | -0.25(-1.78%) |
Dec 24, 2012 | 13.80 | 13.80 | 13.67 | 13.78 | 138,609 | +0.02(+0.18%) |
Dec 21, 2012 | 13.79 | 13.80 | 13.61 | 13.75 | 1,131,143 | -0.16(-1.12%) |
Dec 20, 2012 | 13.97 | 13.97 | 13.81 | 13.91 | 635,531 | -0.07(-0.47%) |
Dec 19, 2012 | 13.94 | 14.02 | 13.82 | 13.97 | 740,861 | +0.02(+0.12%) |
Dec 18, 2012 | 13.71 | 14.02 | 13.57 | 13.96 | 1,176,249 | +0.24(+1.72%) |
Dec 17, 2012 | 13.65 | 13.73 | 13.54 | 13.72 | 762,005 | +0.15(+1.08%) |
Dec 14, 2012 | 13.44 | 13.65 | 13.40 | 13.57 | 910,224 | +0.13(+0.97%) |
Dec 13, 2012 | 13.40 | 13.58 | 13.34 | 13.44 | 615,012 | +0.01(+0.06%) |
Dec 12, 2012 | 13.29 | 13.44 | 13.22 | 13.44 | 1,065,492 | +0.21(+1.60%) |
Dec 11, 2012 | 13.21 | 13.35 | 13.08 | 13.22 | 707,068 | +0.13(+1.00%) |
Dec 10, 2012 | 13.09 | 13.24 | 13.05 | 13.09 | 450,349 | +0.05(+0.37%) |
Dec 07, 2012 | 13.11 | 13.13 | 13.00 | 13.05 | 436,816 | -0.02(-0.12%) |
Dec 06, 2012 | 12.84 | 13.07 | 12.84 | 13.06 | 993,469 | +0.26(+2.02%) |
Dec 05, 2012 | 12.87 | 12.96 | 12.73 | 12.80 | 1,792,410 | -0.06(-0.44%) |
Dec 04, 2012 | 13.43 | 13.43 | 12.84 | 12.86 | 1,956,141 | -0.59(-4.39%) |
Nov 30, 2012 | 13.58 | 13.64 | 13.43 | 13.45 | 653,214 | -0.15(-1.13%) |
Nov 29, 2012 | 13.69 | 13.83 | 13.53 | 13.60 | 763,556 | +0.02(+0.18%) |
Nov 28, 2012 | 13.51 | 13.65 | 13.34 | 13.58 | 957,703 | +0.02(+0.12%) |
Nov 27, 2012 | 13.43 | 13.64 | 13.39 | 13.56 | 643,873 | +0.13(+0.99%) |
Nov 26, 2012 | 13.41 | 13.51 | 13.38 | 13.43 | 734,434 | -0.02(-0.15%) |
Nov 23, 2012 | 13.51 | 13.63 | 13.41 | 13.45 | 327,037 | +0.02(+0.12%) |
Nov 21, 2012 | 13.43 | 13.58 | 13.36 | 13.43 | 374,693 | -0.01(-0.06%) |
Nov 20, 2012 | 13.38 | 13.58 | 13.16 | 13.44 | 745,855 | +0.07(+0.51%) |
Nov 19, 2012 | 13.39 | 13.43 | 13.17 | 13.37 | 743,905 | +0.15(+1.13%) |
Nov 16, 2012 | 13.17 | 13.29 | 12.99 | 13.22 | 693,219 | +0.04(+0.31%) |
Nov 15, 2012 | 13.20 | 13.30 | 13.03 | 13.18 | 885,045 | +0.02(+0.18%) |
Nov 14, 2012 | 13.45 | 13.61 | 13.13 | 13.16 | 721,109 | -0.28(-2.11%) |
Nov 13, 2012 | 13.45 | 13.67 | 13.38 | 13.44 | 806,091 | -0.11(-0.78%) |
Nov 12, 2012 | 13.55 | 13.64 | 13.43 | 13.55 | 451,795 | +0.01(+0.06%) |
Nov 09, 2012 | 13.34 | 13.63 | 13.25 | 13.54 | 830,221 | +0.11(+0.78%) |
Nov 08, 2012 | 13.58 | 13.67 | 13.30 | 13.43 | 844,860 | -0.19(-1.43%) |
Nov 07, 2012 | 13.73 | 13.90 | 13.47 | 13.63 | 1,035,668 | -0.21(-1.52%) |
Nov 06, 2012 | 13.80 | 13.95 | 13.69 | 13.84 | 824,165 | +0.11(+0.77%) |
Nov 05, 2012 | 13.82 | 13.83 | 13.48 | 13.73 | 1,319,737 | -0.15(-1.11%) |
Nov 02, 2012 | 13.79 | 14.40 | 13.76 | 13.89 | 2,945,183 | +0.20(+1.48%) |
Nov 01, 2012 | 13.23 | 13.69 | 13.00 | 13.69 | 1,463,016 | +0.51(+3.87%) |
Oct 31, 2012 | 13.22 | 13.40 | 12.99 | 13.17 | 1,614,483 | +0.06(+0.49%) |
Oct 26, 2012 | 13.59 | 13.11 | 13.11 | 13.11 | 2,489,490 | -0.52(-3.80%) |
Oct 25, 2012 | 13.64 | 13.86 | 13.58 | 13.63 | 763,012 | +0.04(+0.30%) |
Oct 24, 2012 | 13.75 | 14.54 | 13.56 | 13.59 | 1,087,191 | -0.15(-1.06%) |
Oct 23, 2012 | 13.53 | 13.81 | 13.44 | 13.73 | 683,938 | +0.15(+1.07%) |
Oct 19, 2012 | 13.93 | 13.93 | 13.43 | 13.59 | 1,250,141 | -0.47(-3.34%) |
Oct 18, 2012 | 14.08 | 14.19 | 13.94 | 14.06 | 330,753 | -0.06(-0.40%) |
Oct 17, 2012 | 13.97 | 14.17 | 13.94 | 14.11 | 490,016 | +0.15(+1.10%) |
Oct 16, 2012 | 13.98 | 14.08 | 13.86 | 13.96 | 546,607 | +0.07(+0.52%) |
Oct 15, 2012 | 13.92 | 14.00 | 13.81 | 13.89 | 748,613 | +0.05(+0.35%) |
Oct 12, 2012 | 13.94 | 14.02 | 13.81 | 13.84 | 372,250 | -0.13(-0.93%) |
Oct 11, 2012 | 13.90 | 14.05 | 13.85 | 13.97 | 773,885 | +0.12(+0.88%) |
Oct 10, 2012 | 13.71 | 13.91 | 13.62 | 13.85 | 722,393 | +0.19(+1.42%) |
Oct 09, 2012 | 13.86 | 13.98 | 13.61 | 13.65 | 885,617 | -0.19(-1.40%) |
Oct 08, 2012 | 13.87 | 14.01 | 13.77 | 13.85 | 630,421 | -0.03(-0.23%) |
Oct 05, 2012 | 14.03 | 14.03 | 13.83 | 13.88 | 914,594 | -0.06(-0.46%) |
Oct 04, 2012 | 14.07 | 14.17 | 13.88 | 13.94 | 1,098,835 | -0.12(-0.86%) |
Oct 03, 2012 | 14.18 | 14.21 | 13.95 | 14.07 | 956,452 | -0.11(-0.80%) |
Oct 02, 2012 | 14.19 | 14.25 | 14.07 | 14.18 | 1,076,820 | +0.01(+0.06%) |
Oct 01, 2012 | 13.92 | 14.27 | 13.82 | 14.17 | 1,262,986 | +0.32(+2.34%) |
Sep 28, 2012 | 13.93 | 14.07 | 13.83 | 13.85 | 725,513 | -0.17(-1.21%) |
Sep 27, 2012 | 14.02 | 14.15 | 13.90 | 14.02 | 499,513 | +0.04(+0.29%) |
Sep 26, 2012 | 13.89 | 14.15 | 13.83 | 13.98 | 1,274,001 | +0.11(+0.76%) |
Sep 25, 2012 | 13.98 | 14.37 | 13.84 | 13.87 | 1,233,862 | -0.07(-0.52%) |
Sep 24, 2012 | 13.86 | 14.05 | 13.81 | 13.94 | 547,156 | +0.06(+0.41%) |
Sep 21, 2012 | 13.86 | 14.13 | 13.78 | 13.89 | 1,405,244 | +0.22(+1.60%) |
Sep 20, 2012 | 13.84 | 13.90 | 13.66 | 13.67 | 938,652 | -0.20(-1.46%) |
Sep 19, 2012 | 13.94 | 14.00 | 13.77 | 13.87 | 1,080,945 | +0.00(+0.00%) |
Sep 18, 2012 | 13.81 | 13.97 | 13.61 | 13.87 | 837,719 | +0.11(+0.76%) |
Sep 17, 2012 | 13.86 | 13.98 | 13.72 | 13.77 | 1,209,870 | -0.09(-0.64%) |
Sep 14, 2012 | 14.21 | 14.29 | 13.81 | 13.86 | 1,328,548 | -0.33(-2.34%) |
Sep 13, 2012 | 14.37 | 14.37 | 14.11 | 14.19 | 923,554 | -0.14(-0.96%) |
Sep 12, 2012 | 14.39 | 14.54 | 14.23 | 14.32 | 732,358 | -0.03(-0.23%) |
Sep 11, 2012 | 14.37 | 14.57 | 14.31 | 14.36 | 725,291 | -0.01(-0.06%) |
Sep 10, 2012 | 14.24 | 14.39 | 14.15 | 14.37 | 941,548 | +0.09(+0.62%) |
Sep 07, 2012 | 14.45 | 14.45 | 14.10 | 14.28 | 900,605 | -0.16(-1.09%) |
Sep 06, 2012 | 14.13 | 14.49 | 14.12 | 14.43 | 1,085,148 | +0.35(+2.49%) |
Sep 05, 2012 | 13.95 | 14.10 | 13.87 | 14.08 | 1,046,971 | +0.09(+0.63%) |