Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.05 | 17.69 | 16.78 | 17.24 | 26,309,446 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.29 | 15.95 | 16.03 | 6,615,235 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.17 | 7,708,196 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.92 | 15.60 | 15.81 | 4,726,940 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.47 | 15.60 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.70 | 15.76 | 15.62 | 15.64 | 6,758,558 | +0.02(+0.13%) |
Oct 23, 2013 | 16.15 | 16.19 | 15.55 | 15.62 | 6,647,920 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.07 | 16.26 | 3,701,089 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.30 | 16.16 | 16.25 | 1,837,697 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,012,214 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.17 | 15.78 | 16.13 | 2,572,192 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.03 | 15.83 | 16.01 | 4,451,311 | +0.14(+0.88%) |
Oct 15, 2013 | 16.09 | 16.17 | 15.85 | 15.87 | 4,069,367 | -0.33(-2.05%) |
Oct 14, 2013 | 16.04 | 16.25 | 16.04 | 16.21 | 2,124,227 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.14 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.68 | 15.96 | 15.65 | 15.92 | 3,328,487 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.72 | 15.43 | 15.58 | 3,445,488 | -0.03(-0.18%) |
Oct 08, 2013 | 15.83 | 15.88 | 15.52 | 15.60 | 4,609,241 | -0.24(-1.49%) |
Oct 07, 2013 | 15.70 | 15.91 | 15.58 | 15.84 | 3,657,408 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.92 | 15.78 | 15.81 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.01 | 15.72 | 15.85 | 3,436,406 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.01 | 2,477,275 | -0.16(-1.02%) |
Oct 01, 2013 | 16.17 | 16.30 | 16.09 | 16.17 | 3,401,263 | +0.00(+0.02%) |
Sep 30, 2013 | 16.05 | 16.25 | 15.94 | 16.17 | 4,723,251 | -0.00(-0.02%) |
Sep 27, 2013 | 16.19 | 16.24 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.33 | 16.39 | 16.18 | 16.29 | 3,217,376 | +0.10(+0.59%) |
Sep 25, 2013 | 16.43 | 16.45 | 16.15 | 16.19 | 3,671,758 | -0.24(-1.44%) |
Sep 24, 2013 | 16.44 | 16.50 | 16.25 | 16.43 | 4,134,445 | +0.24(+1.51%) |
Sep 23, 2013 | 16.19 | 16.26 | 16.08 | 16.18 | 3,183,307 | +0.04(+0.22%) |
Sep 20, 2013 | 16.23 | 16.29 | 16.15 | 16.15 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.25 | 16.28 | 16.15 | 16.23 | 2,516,762 | +0.01(+0.05%) |
Sep 18, 2013 | 16.16 | 16.23 | 16.01 | 16.22 | 2,100,062 | +0.06(+0.37%) |
Sep 17, 2013 | 16.15 | 16.25 | 16.15 | 16.16 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.08 | 16.09 | 15.89 | 16.08 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.85 | 15.90 | 15.78 | 15.89 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.83 | 15.90 | 15.70 | 15.84 | 2,373,800 | +0.02(+0.10%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.74 | 15.82 | 2,476,941 | +0.00(+0.00%) |
Sep 10, 2013 | 15.76 | 15.84 | 15.71 | 15.82 | 2,729,530 | +0.20(+1.26%) |
Sep 09, 2013 | 15.68 | 15.73 | 15.56 | 15.62 | 3,011,783 | +0.02(+0.10%) |
Sep 06, 2013 | 15.81 | 15.81 | 15.52 | 15.61 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.83 | 15.87 | 15.61 | 15.69 | 6,840,471 | -0.18(-1.16%) |
Sep 04, 2013 | 15.49 | 15.99 | 15.48 | 15.88 | 5,802,767 | +0.15(+0.97%) |
Sep 03, 2013 | 15.72 | 15.95 | 15.59 | 15.72 | 5,265,896 | +0.15(+0.98%) |
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.61 | 15.75 | 15.58 | 15.66 | 2,913,911 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.71 | 15.46 | 15.64 | 2,696,827 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,767,074 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.81 | 15.61 | 15.72 | 2,580,960 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.71 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,395 | +0.09(+0.57%) |
Aug 21, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 3,128,951 | -0.11(-0.69%) |
Aug 20, 2013 | 15.65 | 15.76 | 15.62 | 15.69 | 2,224,939 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.61 | 15.62 | 2,854,149 | -0.09(-0.60%) |
Aug 16, 2013 | 15.61 | 15.85 | 15.60 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.63 | 15.67 | 5,077,582 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.05 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.07 | 16.26 | 3,385,392 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.21 | 3,240,690 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.31 | 16.10 | 16.15 | 2,571,959 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.24 | 16.24 | 3,936,574 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.42 | 16.24 | 16.31 | 3,412,964 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.36 | 16.43 | 3,364,814 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,996,650 | +0.08(+0.48%) |
Aug 02, 2013 | 16.39 | 16.49 | 16.32 | 16.49 | 7,627,776 | -0.08(-0.50%) |
Aug 01, 2013 | 16.30 | 16.61 | 16.15 | 16.58 | 9,570,200 | +0.78(+4.91%) |
Jul 31, 2013 | 15.65 | 15.86 | 15.60 | 15.80 | 7,802,816 | +0.19(+1.25%) |
Jul 30, 2013 | 15.64 | 15.68 | 15.56 | 15.61 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 15.54 | 15.68 | 15.52 | 15.59 | 0 | -0.03(-0.20%) |
Jul 26, 2013 | 15.63 | 15.74 | 15.50 | 15.62 | 0 | -0.16(-0.98%) |
Jul 25, 2013 | 15.73 | 15.80 | 15.65 | 15.78 | 0 | +0.08(+0.51%) |
Jul 24, 2013 | 16.01 | 16.01 | 15.62 | 15.70 | 0 | -0.21(-1.32%) |
Jul 23, 2013 | 15.92 | 16.06 | 15.87 | 15.91 | 0 | +0.09(+0.58%) |
Jul 22, 2013 | 15.85 | 15.89 | 15.76 | 15.82 | 0 | -0.04(-0.23%) |
Jul 19, 2013 | 15.87 | 15.92 | 15.73 | 15.85 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.96 | 15.96 | 15.74 | 15.92 | 4,318,307 | +0.02(+0.10%) |
Jul 17, 2013 | 15.81 | 15.95 | 15.73 | 15.90 | 6,213,091 | +0.15(+0.96%) |
Jul 16, 2013 | 15.69 | 15.77 | 15.66 | 15.75 | 0 | +0.10(+0.61%) |
Jul 15, 2013 | 15.67 | 15.75 | 15.60 | 15.66 | 0 | -0.03(-0.18%) |
Jul 12, 2013 | 15.48 | 15.72 | 15.44 | 15.68 | 0 | +0.21(+1.34%) |
Jul 11, 2013 | 15.33 | 15.52 | 15.23 | 15.48 | 0 | +0.35(+2.34%) |
Jul 10, 2013 | 14.98 | 15.13 | 14.96 | 15.12 | 4,151,859 | +0.09(+0.61%) |
Jul 09, 2013 | 15.00 | 15.06 | 14.96 | 15.03 | 0 | +0.14(+0.96%) |
Jul 08, 2013 | 15.28 | 15.30 | 14.82 | 14.89 | 0 | -0.31(-2.07%) |
Jul 05, 2013 | 15.14 | 15.24 | 14.99 | 15.20 | 0 | +0.17(+1.14%) |
Jul 03, 2013 | 14.84 | 15.09 | 14.79 | 15.03 | 0 | +0.14(+0.93%) |
Jul 02, 2013 | 14.81 | 15.12 | 14.80 | 14.89 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 14.94 | 15.01 | 14.78 | 14.86 | 3,324,628 | +0.05(+0.32%) |
Jun 28, 2013 | 14.67 | 14.93 | 14.64 | 14.81 | 7,102,676 | +0.06(+0.43%) |
Jun 27, 2013 | 14.77 | 14.87 | 14.67 | 14.75 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 14.78 | 14.84 | 14.56 | 14.69 | 0 | +0.06(+0.38%) |
Jun 25, 2013 | 14.59 | 14.68 | 14.48 | 14.64 | 0 | +0.20(+1.40%) |
Jun 24, 2013 | 14.52 | 14.57 | 14.38 | 14.43 | 0 | -0.18(-1.22%) |
Jun 21, 2013 | 14.53 | 14.68 | 14.47 | 14.61 | 6,435,721 | +0.12(+0.85%) |
Jun 20, 2013 | 14.67 | 14.73 | 14.42 | 14.49 | 0 | -0.39(-2.59%) |
Jun 19, 2013 | 15.11 | 15.17 | 14.86 | 14.88 | 3,367,592 | -0.25(-1.66%) |
Jun 18, 2013 | 14.91 | 15.15 | 14.91 | 15.13 | 3,449,838 | +0.19(+1.30%) |
Jun 17, 2013 | 14.84 | 15.04 | 14.81 | 14.93 | 0 | +0.20(+1.38%) |
Jun 14, 2013 | 14.80 | 14.88 | 14.65 | 14.73 | 0 | -0.08(-0.56%) |
Jun 13, 2013 | 14.46 | 14.84 | 14.38 | 14.81 | 3,870,278 | +0.36(+2.50%) |
Jun 12, 2013 | 14.76 | 14.76 | 14.45 | 14.45 | 5,009,927 | -0.17(-1.17%) |
Jun 11, 2013 | 14.51 | 14.75 | 14.37 | 14.62 | 6,690,427 | -0.02(-0.14%) |
Jun 10, 2013 | 14.59 | 14.73 | 14.56 | 14.64 | 0 | +0.05(+0.33%) |
Jun 07, 2013 | 14.48 | 14.61 | 14.35 | 14.59 | 0 | +0.19(+1.35%) |
Jun 06, 2013 | 14.54 | 14.55 | 14.21 | 14.40 | 0 | -0.09(-0.63%) |
Jun 05, 2013 | 14.67 | 14.75 | 14.48 | 14.49 | 4,500,980 | -0.26(-1.75%) |
Jun 04, 2013 | 15.19 | 15.25 | 14.61 | 14.75 | 0 | +0.10(+0.68%) |
Jun 03, 2013 | 14.51 | 14.66 | 14.45 | 14.65 | 4,237,414 | +0.14(+0.99%) |
May 31, 2013 | 14.72 | 14.80 | 14.51 | 14.51 | 4,476,644 | -0.30(-2.04%) |
May 30, 2013 | 14.60 | 14.86 | 14.57 | 14.81 | 0 | +0.26(+1.78%) |
May 29, 2013 | 14.60 | 14.69 | 14.44 | 14.55 | 5,101,276 | +0.06(+0.41%) |
May 28, 2013 | 14.56 | 14.67 | 14.43 | 14.49 | 2,689,064 | +0.05(+0.33%) |
May 24, 2013 | 14.38 | 14.47 | 14.24 | 14.44 | 0 | -0.01(-0.05%) |
May 23, 2013 | 14.37 | 14.53 | 14.30 | 14.45 | 4,964,092 | +0.01(+0.05%) |
May 22, 2013 | 14.59 | 14.74 | 14.37 | 14.44 | 0 | -0.14(-0.95%) |
May 21, 2013 | 14.58 | 14.72 | 14.54 | 14.58 | 0 | -0.00(-0.03%) |
May 20, 2013 | 14.72 | 14.82 | 14.56 | 14.59 | 0 | -0.16(-1.08%) |
May 17, 2013 | 14.90 | 14.92 | 14.64 | 14.74 | 0 | -0.06(-0.39%) |
May 16, 2013 | 14.80 | 14.94 | 14.79 | 14.80 | 3,650,380 | -0.02(-0.13%) |
May 15, 2013 | 14.69 | 14.96 | 14.66 | 14.82 | 0 | +0.19(+1.26%) |
May 13, 2013 | 14.57 | 14.72 | 14.52 | 14.64 | 0 | -0.02(-0.13%) |
May 10, 2013 | 14.63 | 14.70 | 14.55 | 14.66 | 0 | +0.04(+0.30%) |
May 09, 2013 | 14.71 | 14.76 | 14.57 | 14.61 | 12,627,825 | -0.14(-0.96%) |
May 08, 2013 | 14.64 | 14.80 | 14.60 | 14.76 | 0 | +0.12(+0.81%) |
May 07, 2013 | 14.72 | 14.77 | 14.56 | 14.64 | 0 | -0.10(-0.67%) |
May 06, 2013 | 14.70 | 14.92 | 14.69 | 14.74 | 0 | -0.06(-0.37%) |
May 03, 2013 | 14.85 | 14.87 | 14.42 | 14.79 | 0 | +0.37(+2.57%) |
May 02, 2013 | 14.22 | 14.44 | 14.18 | 14.42 | 5,903,115 | +0.20(+1.41%) |
May 01, 2013 | 14.30 | 14.36 | 14.19 | 14.22 | 0 | -0.13(-0.88%) |
Apr 30, 2013 | 14.15 | 14.35 | 14.08 | 14.35 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.04 | 14.20 | 14.00 | 14.16 | 2,747,097 | +0.14(+1.01%) |
Apr 26, 2013 | 14.29 | 14.29 | 14.00 | 14.02 | 5,071,567 | -0.27(-1.90%) |
Apr 25, 2013 | 14.15 | 14.31 | 14.08 | 14.29 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 13.98 | 14.13 | 13.94 | 14.08 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.76 | 14.00 | 13.72 | 13.94 | 3,519,223 | +0.27(+1.99%) |
Apr 22, 2013 | 13.55 | 13.76 | 13.41 | 13.67 | 4,485,690 | +0.15(+1.08%) |
Apr 19, 2013 | 13.43 | 13.57 | 13.28 | 13.53 | 5,455,196 | +0.04(+0.32%) |
Apr 18, 2013 | 13.90 | 13.91 | 13.46 | 13.48 | 6,929,784 | -0.28(-2.00%) |
Apr 17, 2013 | 14.14 | 14.14 | 13.67 | 13.76 | 8,562,568 | -0.54(-3.77%) |
Apr 16, 2013 | 14.18 | 14.35 | 14.10 | 14.30 | 3,410,487 | +0.17(+1.20%) |
Apr 15, 2013 | 14.21 | 14.35 | 14.10 | 14.13 | 3,475,147 | -0.17(-1.20%) |
Apr 12, 2013 | 14.44 | 14.44 | 14.20 | 14.30 | 3,327,321 | -0.16(-1.08%) |
Apr 11, 2013 | 14.41 | 14.57 | 14.37 | 14.46 | 3,883,082 | -0.02(-0.11%) |
Apr 10, 2013 | 14.21 | 14.48 | 14.19 | 14.47 | 5,201,810 | +0.32(+2.28%) |
Apr 09, 2013 | 14.08 | 14.26 | 13.93 | 14.15 | 4,688,858 | +0.09(+0.62%) |
Apr 08, 2013 | 13.97 | 14.09 | 13.87 | 14.06 | 3,548,244 | +0.06(+0.45%) |
Apr 05, 2013 | 13.83 | 14.03 | 13.64 | 14.00 | 4,279,902 | -0.05(-0.34%) |
Apr 04, 2013 | 13.91 | 14.08 | 13.81 | 14.05 | 5,880,729 | +0.11(+0.82%) |
Apr 03, 2013 | 14.23 | 14.23 | 13.88 | 13.93 | 6,599,518 | -0.28(-1.99%) |
Apr 02, 2013 | 14.30 | 14.31 | 14.14 | 14.22 | 4,915,192 | -0.07(-0.50%) |
Apr 01, 2013 | 14.51 | 14.52 | 14.24 | 14.29 | 3,657,153 | -0.20(-1.36%) |
Mar 28, 2013 | 14.37 | 14.49 | 14.31 | 14.48 | 3,998,512 | +0.11(+0.74%) |
Mar 27, 2013 | 14.33 | 14.41 | 14.27 | 14.38 | 4,596,332 | -0.08(-0.57%) |
Mar 26, 2013 | 14.33 | 14.51 | 14.31 | 14.46 | 2,475,824 | +0.19(+1.35%) |
Mar 25, 2013 | 14.33 | 14.36 | 14.16 | 14.27 | 4,519,804 | +0.01(+0.06%) |
Mar 22, 2013 | 14.17 | 14.28 | 14.08 | 14.26 | 2,551,042 | +0.19(+1.32%) |
Mar 21, 2013 | 14.18 | 14.23 | 14.05 | 14.07 | 3,045,472 | -0.25(-1.73%) |
Mar 20, 2013 | 14.31 | 14.37 | 14.21 | 14.32 | 3,477,249 | +0.13(+0.92%) |
Mar 19, 2013 | 14.25 | 14.26 | 14.02 | 14.19 | 4,465,259 | +0.00(+0.03%) |
Mar 18, 2013 | 14.10 | 14.27 | 14.04 | 14.19 | 3,544,820 | -0.10(-0.72%) |
Mar 15, 2013 | 14.39 | 14.51 | 14.22 | 14.29 | 6,758,268 | -0.18(-1.25%) |
Mar 14, 2013 | 14.50 | 14.72 | 14.46 | 14.47 | 4,172,880 | +0.04(+0.30%) |
Mar 13, 2013 | 14.50 | 14.55 | 14.41 | 14.43 | 4,831,254 | -0.08(-0.54%) |
Mar 12, 2013 | 14.50 | 14.63 | 14.40 | 14.51 | 5,299,429 | -0.05(-0.32%) |
Mar 11, 2013 | 14.43 | 14.57 | 14.41 | 14.55 | 3,456,594 | +0.04(+0.27%) |
Mar 08, 2013 | 14.56 | 14.65 | 14.48 | 14.52 | 4,601,869 | +0.04(+0.25%) |
Mar 07, 2013 | 14.54 | 14.57 | 14.40 | 14.48 | 4,158,272 | -0.01(-0.05%) |
Mar 06, 2013 | 14.55 | 14.57 | 14.41 | 14.49 | 3,549,747 | -0.06(-0.38%) |
Mar 05, 2013 | 14.39 | 14.56 | 14.38 | 14.54 | 4,609,015 | +0.23(+1.60%) |
Mar 04, 2013 | 14.42 | 14.43 | 14.25 | 14.31 | 3,991,333 | -0.05(-0.33%) |
Mar 01, 2013 | 14.33 | 14.44 | 14.17 | 14.36 | 5,869,636 | -0.00(-0.03%) |
Feb 28, 2013 | 14.55 | 14.61 | 14.36 | 14.37 | 4,113,655 | -0.10(-0.71%) |
Feb 27, 2013 | 14.33 | 14.54 | 14.28 | 14.47 | 5,564,845 | +0.11(+0.80%) |
Feb 26, 2013 | 14.29 | 14.39 | 14.19 | 14.35 | 8,729,282 | +0.13(+0.91%) |
Feb 25, 2013 | 14.57 | 14.67 | 14.22 | 14.22 | 5,176,942 | -0.30(-2.06%) |
Feb 22, 2013 | 14.40 | 14.56 | 14.32 | 14.52 | 5,076,833 | +0.29(+2.02%) |
Feb 21, 2013 | 14.39 | 14.39 | 14.11 | 14.24 | 6,156,767 | -0.12(-0.85%) |
Feb 20, 2013 | 14.61 | 14.67 | 14.34 | 14.36 | 4,590,554 | -0.28(-1.88%) |
Feb 19, 2013 | 14.48 | 14.66 | 14.38 | 14.63 | 6,658,562 | +0.17(+1.17%) |
Feb 15, 2013 | 14.53 | 14.61 | 14.35 | 14.47 | 5,435,067 | -0.10(-0.66%) |
Feb 14, 2013 | 14.26 | 14.68 | 14.24 | 14.56 | 7,665,489 | +0.21(+1.50%) |
Feb 13, 2013 | 14.23 | 14.39 | 14.23 | 14.35 | 5,718,851 | +0.06(+0.41%) |
Feb 12, 2013 | 14.15 | 14.29 | 14.14 | 14.29 | 7,534,476 | +0.07(+0.49%) |
Feb 11, 2013 | 14.12 | 14.22 | 14.06 | 14.22 | 9,097,193 | +0.02(+0.14%) |
Feb 08, 2013 | 14.44 | 14.58 | 14.00 | 14.20 | 15,483,823 | +0.96(+7.22%) |
Feb 07, 2013 | 13.57 | 13.57 | 13.20 | 13.24 | 5,223,064 | -0.20(-1.48%) |
Feb 06, 2013 | 13.25 | 13.44 | 13.21 | 13.44 | 4,505,622 | +0.18(+1.32%) |
Feb 04, 2013 | 13.60 | 13.60 | 13.25 | 13.27 | 4,536,137 | -0.20(-1.51%) |
Feb 01, 2013 | 13.23 | 13.47 | 13.15 | 13.47 | 6,226,298 | +0.42(+3.20%) |
Jan 31, 2013 | 13.16 | 13.24 | 13.05 | 13.05 | 4,491,443 | -0.12(-0.95%) |
Jan 30, 2013 | 13.10 | 13.22 | 13.08 | 13.18 | 3,387,087 | +0.07(+0.57%) |
Jan 29, 2013 | 13.11 | 13.14 | 13.00 | 13.10 | 1,969,761 | -0.05(-0.42%) |
Jan 28, 2013 | 13.09 | 13.24 | 13.02 | 13.16 | 3,522,713 | +0.16(+1.26%) |
Jan 25, 2013 | 12.98 | 13.08 | 12.96 | 12.99 | 4,675,929 | +0.02(+0.15%) |
Jan 24, 2013 | 12.96 | 13.03 | 12.86 | 12.97 | 3,495,014 | +0.04(+0.30%) |
Jan 23, 2013 | 13.00 | 13.01 | 12.87 | 12.93 | 4,018,226 | -0.03(-0.24%) |
Jan 22, 2013 | 13.11 | 13.14 | 12.91 | 12.96 | 5,445,655 | -0.12(-0.89%) |
Jan 18, 2013 | 13.05 | 13.11 | 12.96 | 13.08 | 4,993,632 | -0.03(-0.24%) |
Jan 17, 2013 | 13.07 | 13.15 | 13.02 | 13.11 | 6,413,226 | +0.10(+0.75%) |
Jan 16, 2013 | 12.89 | 13.06 | 12.81 | 13.02 | 5,183,493 | +0.13(+1.03%) |
Jan 15, 2013 | 12.90 | 12.92 | 12.76 | 12.88 | 7,040,793 | -0.04(-0.27%) |
Jan 14, 2013 | 13.02 | 13.09 | 12.87 | 12.92 | 7,175,676 | -0.19(-1.43%) |
Jan 11, 2013 | 13.05 | 13.13 | 13.00 | 13.11 | 5,765,658 | +0.02(+0.12%) |
Jan 10, 2013 | 12.92 | 13.09 | 12.90 | 13.09 | 5,815,778 | +0.24(+1.85%) |
Jan 09, 2013 | 12.78 | 12.91 | 12.75 | 12.85 | 6,224,081 | +0.14(+1.10%) |
Jan 08, 2013 | 12.89 | 12.93 | 12.63 | 12.71 | 5,394,030 | -0.23(-1.78%) |
Jan 07, 2013 | 12.91 | 13.05 | 12.87 | 12.94 | 4,413,634 | -0.02(-0.12%) |
Jan 04, 2013 | 13.07 | 13.07 | 12.88 | 12.96 | 6,159,727 | -0.07(-0.57%) |
Jan 03, 2013 | 13.16 | 13.18 | 13.00 | 13.03 | 3,801,627 | -0.14(-1.04%) |
Jan 02, 2013 | 13.04 | 13.17 | 12.69 | 13.17 | 6,393,275 | +0.48(+3.78%) |
Dec 31, 2012 | 12.47 | 12.72 | 12.41 | 12.69 | 3,555,087 | +0.16(+1.28%) |
Dec 28, 2012 | 12.52 | 12.66 | 12.47 | 12.53 | 2,294,743 | -0.08(-0.65%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.49 | 12.61 | 3,608,291 | -0.09(-0.74%) |
Dec 26, 2012 | 12.69 | 12.78 | 12.64 | 12.70 | 2,760,217 | +0.00(+0.00%) |
Dec 24, 2012 | 12.68 | 12.71 | 12.52 | 12.70 | 1,676,735 | -0.01(-0.09%) |
Dec 21, 2012 | 12.61 | 12.75 | 12.52 | 12.72 | 8,176,205 | -0.02(-0.12%) |
Dec 20, 2012 | 12.67 | 12.76 | 12.56 | 12.73 | 4,385,819 | +0.07(+0.52%) |
Dec 19, 2012 | 12.65 | 12.80 | 12.57 | 12.66 | 5,963,156 | +0.05(+0.43%) |
Dec 18, 2012 | 12.42 | 12.67 | 12.38 | 12.61 | 10,241,795 | +0.18(+1.44%) |
Dec 17, 2012 | 12.37 | 12.47 | 12.23 | 12.43 | 7,645,507 | +0.09(+0.70%) |
Dec 14, 2012 | 12.35 | 12.45 | 12.29 | 12.34 | 4,479,027 | -0.04(-0.35%) |
Dec 13, 2012 | 12.47 | 12.54 | 12.28 | 12.39 | 7,995,602 | +0.02(+0.16%) |
Dec 12, 2012 | 12.36 | 12.49 | 12.32 | 12.37 | 6,785,851 | +0.09(+0.73%) |
Dec 11, 2012 | 12.16 | 12.40 | 12.12 | 12.28 | 6,618,706 | +0.19(+1.55%) |
Dec 10, 2012 | 12.00 | 12.16 | 11.97 | 12.09 | 6,166,358 | +0.05(+0.45%) |
Dec 07, 2012 | 11.97 | 12.06 | 11.88 | 12.04 | 5,112,166 | +0.13(+1.11%) |
Dec 06, 2012 | 11.69 | 11.91 | 11.67 | 11.90 | 4,708,416 | +0.23(+1.94%) |
Dec 05, 2012 | 11.63 | 11.69 | 11.55 | 11.68 | 4,377,451 | +0.04(+0.37%) |
Dec 04, 2012 | 11.67 | 11.69 | 11.53 | 11.63 | 4,503,830 | -0.23(-1.97%) |
Nov 30, 2012 | 11.78 | 11.91 | 11.74 | 11.87 | 5,729,293 | +0.10(+0.83%) |
Nov 29, 2012 | 11.82 | 11.88 | 11.72 | 11.77 | 4,686,960 | -0.04(-0.30%) |
Nov 28, 2012 | 11.59 | 11.86 | 11.43 | 11.81 | 9,625,693 | +0.20(+1.75%) |
Nov 27, 2012 | 11.60 | 11.71 | 11.53 | 11.60 | 4,752,944 | +0.02(+0.13%) |
Nov 26, 2012 | 11.67 | 11.74 | 11.51 | 11.59 | 4,990,280 | -0.11(-0.97%) |
Nov 23, 2012 | 11.58 | 11.70 | 11.53 | 11.70 | 2,197,911 | +0.23(+1.97%) |
Nov 21, 2012 | 11.58 | 11.63 | 11.47 | 11.47 | 6,676,665 | -0.08(-0.71%) |
Nov 20, 2012 | 11.62 | 11.71 | 11.47 | 11.56 | 4,877,598 | -0.12(-1.07%) |
Nov 19, 2012 | 11.40 | 11.72 | 11.40 | 11.68 | 6,512,622 | +0.36(+3.18%) |
Nov 16, 2012 | 11.41 | 11.43 | 11.15 | 11.32 | 9,677,003 | -0.09(-0.81%) |
Nov 15, 2012 | 11.53 | 11.57 | 11.38 | 11.41 | 6,519,060 | -0.12(-1.00%) |
Nov 14, 2012 | 11.65 | 11.77 | 11.50 | 11.53 | 8,048,777 | -0.08(-0.73%) |
Nov 13, 2012 | 11.64 | 11.77 | 11.56 | 11.61 | 7,637,704 | -0.08(-0.72%) |
Nov 12, 2012 | 11.80 | 11.87 | 11.56 | 11.70 | 9,404,984 | -0.10(-0.88%) |
Nov 09, 2012 | 11.98 | 12.14 | 11.71 | 11.80 | 13,368,850 | -0.50(-4.04%) |
Nov 08, 2012 | 12.39 | 12.51 | 12.29 | 12.30 | 3,897,406 | -0.08(-0.62%) |
Nov 07, 2012 | 12.63 | 12.63 | 12.34 | 12.38 | 4,953,714 | -0.40(-3.14%) |
Nov 06, 2012 | 12.55 | 12.85 | 12.51 | 12.78 | 5,244,979 | +0.29(+2.35%) |
Nov 05, 2012 | 12.32 | 12.51 | 12.25 | 12.49 | 7,604,761 | +0.10(+0.78%) |
Nov 02, 2012 | 12.51 | 12.53 | 12.32 | 12.39 | 5,154,843 | -0.14(-1.11%) |