Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.85 | 21.89 | 21.57 | 21.59 | 2,480,913 | -0.26(-1.21%) |
Nov 27, 2013 | 21.77 | 21.92 | 21.65 | 21.85 | 4,676,740 | +0.10(+0.45%) |
Nov 26, 2013 | 21.82 | 21.92 | 21.73 | 21.76 | 5,739,321 | -0.01(-0.04%) |
Nov 25, 2013 | 22.05 | 22.05 | 21.75 | 21.77 | 6,279,655 | -0.21(-0.96%) |
Nov 22, 2013 | 21.98 | 22.05 | 21.78 | 21.98 | 7,161,815 | -0.07(-0.32%) |
Nov 21, 2013 | 21.68 | 22.06 | 21.66 | 22.05 | 10,301,118 | +0.48(+2.21%) |
Nov 20, 2013 | 21.61 | 21.71 | 21.45 | 21.57 | 6,334,961 | -0.04(-0.16%) |
Nov 19, 2013 | 21.53 | 21.77 | 21.49 | 21.61 | 12,070,039 | +0.07(+0.33%) |
Nov 18, 2013 | 21.60 | 21.65 | 21.35 | 21.54 | 10,486,852 | +0.00(+0.00%) |
Nov 15, 2013 | 21.43 | 21.60 | 21.34 | 21.54 | 7,973,345 | +0.16(+0.74%) |
Nov 14, 2013 | 21.13 | 21.39 | 21.09 | 21.38 | 8,300,707 | +0.23(+1.08%) |
Nov 13, 2013 | 20.80 | 21.16 | 20.63 | 21.15 | 8,272,551 | +0.24(+1.14%) |
Nov 12, 2013 | 21.16 | 21.21 | 20.86 | 20.91 | 6,471,139 | -0.26(-1.21%) |
Nov 11, 2013 | 21.18 | 21.41 | 21.00 | 21.17 | 9,460,747 | -0.02(-0.08%) |
Nov 08, 2013 | 20.18 | 21.19 | 20.18 | 21.18 | 18,890,634 | +1.11(+5.54%) |
Nov 07, 2013 | 20.49 | 20.62 | 20.05 | 20.07 | 7,274,954 | -0.40(-1.94%) |
Nov 06, 2013 | 20.50 | 20.54 | 20.22 | 20.47 | 6,931,204 | -0.02(-0.09%) |
Nov 05, 2013 | 20.32 | 20.55 | 20.20 | 20.49 | 7,465,008 | +0.05(+0.26%) |
Nov 04, 2013 | 20.36 | 20.45 | 20.19 | 20.43 | 7,463,915 | +0.10(+0.48%) |
Nov 01, 2013 | 19.91 | 20.42 | 19.90 | 20.34 | 10,295,319 | +0.41(+2.08%) |
Oct 31, 2013 | 20.12 | 20.21 | 19.90 | 19.92 | 8,727,591 | -0.18(-0.92%) |
Oct 30, 2013 | 20.33 | 20.42 | 19.83 | 20.11 | 12,236,384 | -0.21(-1.04%) |
Oct 29, 2013 | 20.28 | 20.55 | 20.11 | 20.32 | 16,214,787 | +0.08(+0.39%) |
Oct 28, 2013 | 20.72 | 20.77 | 19.94 | 20.24 | 16,893,938 | -0.48(-2.33%) |
Oct 25, 2013 | 20.58 | 20.76 | 20.51 | 20.72 | 5,811,827 | +0.14(+0.68%) |
Oct 24, 2013 | 20.55 | 20.64 | 20.45 | 20.58 | 5,899,010 | +0.09(+0.43%) |
Oct 23, 2013 | 20.47 | 20.62 | 20.25 | 20.50 | 8,592,924 | -0.04(-0.21%) |
Oct 22, 2013 | 20.79 | 20.79 | 20.35 | 20.54 | 11,698,846 | -0.18(-0.89%) |
Oct 21, 2013 | 20.88 | 21.00 | 20.69 | 20.72 | 9,869,932 | -0.18(-0.88%) |
Oct 18, 2013 | 20.79 | 20.92 | 20.55 | 20.91 | 9,500,525 | +0.13(+0.63%) |
Oct 17, 2013 | 20.45 | 20.82 | 20.33 | 20.78 | 9,775,703 | +0.17(+0.81%) |
Oct 16, 2013 | 20.48 | 21.05 | 20.44 | 20.61 | 18,012,022 | +0.35(+1.74%) |
Oct 15, 2013 | 20.04 | 20.93 | 19.93 | 20.26 | 35,395,256 | +0.90(+4.63%) |
Oct 14, 2013 | 18.99 | 19.42 | 18.82 | 19.36 | 11,751,362 | +0.20(+1.06%) |
Oct 11, 2013 | 18.82 | 19.19 | 18.76 | 19.16 | 7,604,624 | +0.34(+1.82%) |
Oct 10, 2013 | 18.63 | 18.95 | 18.47 | 18.82 | 12,213,575 | +0.56(+3.08%) |
Oct 09, 2013 | 18.15 | 18.50 | 17.98 | 18.25 | 10,084,482 | +0.16(+0.88%) |
Oct 08, 2013 | 18.51 | 18.60 | 18.07 | 18.09 | 8,047,004 | -0.44(-2.37%) |
Oct 07, 2013 | 18.74 | 18.83 | 18.52 | 18.53 | 6,393,027 | -0.45(-2.36%) |
Oct 04, 2013 | 18.63 | 19.03 | 18.56 | 18.98 | 5,843,067 | +0.38(+2.03%) |
Oct 03, 2013 | 18.66 | 18.83 | 18.38 | 18.60 | 8,832,905 | -0.12(-0.66%) |
Oct 02, 2013 | 18.60 | 18.75 | 18.46 | 18.73 | 7,822,449 | -0.08(-0.42%) |
Oct 01, 2013 | 18.66 | 18.86 | 18.66 | 18.81 | 7,434,799 | +0.21(+1.14%) |
Sep 30, 2013 | 18.44 | 18.72 | 18.29 | 18.60 | 9,263,841 | -0.04(-0.24%) |
Sep 27, 2013 | 18.60 | 18.69 | 18.45 | 18.64 | 5,629,677 | -0.12(-0.66%) |
Sep 26, 2013 | 18.68 | 18.94 | 18.65 | 18.76 | 4,843,362 | +0.08(+0.42%) |
Sep 25, 2013 | 18.70 | 18.93 | 18.56 | 18.68 | 14,723,976 | +0.09(+0.47%) |
Sep 24, 2013 | 18.43 | 18.85 | 18.39 | 18.60 | 14,793,618 | +0.26(+1.44%) |
Sep 23, 2013 | 18.55 | 18.57 | 18.07 | 18.33 | 11,511,701 | -0.38(-2.02%) |
Sep 20, 2013 | 18.60 | 19.02 | 18.60 | 18.71 | 23,330,068 | +0.20(+1.09%) |
Sep 19, 2013 | 18.89 | 18.93 | 18.14 | 18.51 | 26,075,422 | -0.28(-1.50%) |
Sep 18, 2013 | 19.87 | 19.91 | 18.51 | 18.79 | 23,018,238 | -1.13(-5.65%) |
Sep 17, 2013 | 19.42 | 19.98 | 19.42 | 19.91 | 10,107,675 | +0.49(+2.54%) |
Sep 16, 2013 | 19.61 | 19.62 | 18.98 | 19.42 | 12,151,890 | +0.04(+0.23%) |
Sep 13, 2013 | 19.50 | 19.55 | 19.21 | 19.38 | 8,375,893 | -0.04(-0.18%) |
Sep 12, 2013 | 19.52 | 19.58 | 19.40 | 19.41 | 7,894,750 | -0.15(-0.76%) |
Sep 11, 2013 | 19.62 | 19.75 | 19.45 | 19.56 | 5,895,514 | -0.11(-0.58%) |
Sep 10, 2013 | 19.39 | 19.74 | 19.39 | 19.68 | 7,494,086 | +0.48(+2.52%) |
Sep 09, 2013 | 19.04 | 19.27 | 19.04 | 19.19 | 4,683,455 | +0.21(+1.11%) |
Sep 06, 2013 | 19.31 | 19.31 | 18.75 | 18.98 | 8,722,970 | -0.23(-1.19%) |
Sep 05, 2013 | 19.26 | 19.57 | 19.17 | 19.21 | 7,501,283 | -0.02(-0.09%) |
Sep 04, 2013 | 18.64 | 19.30 | 18.59 | 19.23 | 11,410,081 | +0.62(+3.36%) |
Sep 03, 2013 | 18.65 | 18.88 | 18.45 | 18.60 | 8,715,302 | +0.24(+1.29%) |
Aug 30, 2013 | 18.71 | 18.76 | 18.30 | 18.37 | 8,032,518 | -0.36(-1.93%) |
Aug 29, 2013 | 18.41 | 18.87 | 18.38 | 18.73 | 5,818,074 | +0.29(+1.57%) |
Aug 28, 2013 | 18.24 | 18.55 | 18.05 | 18.44 | 6,412,466 | +0.19(+1.06%) |
Aug 27, 2013 | 18.78 | 18.81 | 18.20 | 18.24 | 9,382,867 | -0.77(-4.03%) |
Aug 26, 2013 | 18.96 | 19.40 | 18.82 | 19.01 | 6,781,573 | +0.07(+0.37%) |
Aug 23, 2013 | 18.89 | 18.98 | 18.75 | 18.94 | 7,748,307 | +0.08(+0.42%) |
Aug 22, 2013 | 18.91 | 19.04 | 18.73 | 18.86 | 6,320,380 | -0.04(-0.19%) |
Aug 21, 2013 | 19.03 | 19.14 | 18.77 | 18.89 | 6,075,837 | -0.18(-0.97%) |
Aug 20, 2013 | 18.83 | 19.16 | 18.67 | 19.08 | 5,831,334 | +0.25(+1.31%) |
Aug 19, 2013 | 18.95 | 19.15 | 18.82 | 18.83 | 6,124,168 | -0.13(-0.70%) |
Aug 16, 2013 | 18.77 | 19.24 | 18.75 | 18.96 | 7,502,670 | +0.14(+0.75%) |
Aug 15, 2013 | 19.21 | 19.21 | 18.69 | 18.82 | 12,397,737 | -0.53(-2.73%) |
Aug 14, 2013 | 19.58 | 19.73 | 19.33 | 19.35 | 5,082,558 | -0.25(-1.26%) |
Aug 13, 2013 | 19.16 | 19.69 | 19.15 | 19.60 | 9,535,372 | +0.46(+2.39%) |
Aug 12, 2013 | 19.49 | 19.55 | 19.04 | 19.14 | 6,351,143 | -0.47(-2.38%) |
Aug 09, 2013 | 19.59 | 19.88 | 19.58 | 19.61 | 3,984,618 | -0.02(-0.09%) |
Aug 08, 2013 | 19.91 | 20.05 | 19.62 | 19.62 | 6,470,907 | -0.20(-1.02%) |
Aug 07, 2013 | 19.59 | 19.85 | 19.33 | 19.83 | 9,492,981 | +0.16(+0.81%) |
Aug 06, 2013 | 19.84 | 19.95 | 19.64 | 19.67 | 5,739,608 | -0.24(-1.19%) |
Aug 05, 2013 | 19.83 | 20.04 | 19.79 | 19.91 | 6,894,955 | +0.04(+0.18%) |
Aug 02, 2013 | 19.84 | 19.97 | 19.68 | 19.87 | 8,251,154 | -0.02(-0.09%) |
Aug 01, 2013 | 19.53 | 19.99 | 19.53 | 19.89 | 11,589,401 | +0.51(+2.63%) |
Jul 31, 2013 | 19.41 | 19.62 | 19.33 | 19.38 | 15,409,252 | -0.09(-0.45%) |
Jul 30, 2013 | 19.38 | 19.58 | 19.37 | 19.47 | 8,149,025 | +0.18(+0.91%) |
Jul 29, 2013 | 19.41 | 19.60 | 19.28 | 19.29 | 10,460,942 | -0.11(-0.59%) |
Jul 26, 2013 | 19.34 | 19.47 | 19.16 | 19.41 | 9,516,376 | -0.14(-0.72%) |
Jul 25, 2013 | 19.34 | 19.56 | 19.29 | 19.55 | 6,085,019 | +0.15(+0.77%) |
Jul 24, 2013 | 19.78 | 19.79 | 19.29 | 19.40 | 9,986,022 | -0.32(-1.65%) |
Jul 23, 2013 | 19.40 | 19.82 | 19.38 | 19.72 | 12,049,542 | +0.40(+2.09%) |
Jul 22, 2013 | 19.04 | 19.32 | 19.01 | 19.32 | 9,227,852 | +0.30(+1.57%) |
Jul 19, 2013 | 18.85 | 19.06 | 18.62 | 19.02 | 9,389,914 | +0.19(+1.03%) |
Jul 18, 2013 | 18.33 | 18.85 | 18.31 | 18.83 | 10,697,683 | +0.47(+2.58%) |
Jul 17, 2013 | 18.49 | 18.54 | 18.14 | 18.35 | 10,843,603 | -0.07(-0.38%) |
Jul 16, 2013 | 18.86 | 18.88 | 18.03 | 18.42 | 18,807,978 | -0.62(-3.27%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.90 | 19.05 | 8,062,135 | +0.02(+0.09%) |
Jul 12, 2013 | 18.90 | 19.14 | 18.75 | 19.03 | 9,078,809 | +0.19(+1.02%) |
Jul 11, 2013 | 19.55 | 19.55 | 18.62 | 18.83 | 21,234,400 | -0.41(-2.14%) |
Jul 10, 2013 | 19.47 | 19.55 | 19.07 | 19.25 | 12,568,736 | -0.23(-1.17%) |
Jul 09, 2013 | 19.66 | 19.69 | 19.35 | 19.48 | 9,075,212 | +0.01(+0.05%) |
Jul 08, 2013 | 19.47 | 19.63 | 19.36 | 19.47 | 9,519,541 | +0.16(+0.82%) |
Jul 05, 2013 | 19.00 | 19.38 | 19.00 | 19.31 | 9,897,834 | +0.54(+2.85%) |
Jul 03, 2013 | 18.55 | 18.91 | 18.51 | 18.77 | 5,588,495 | +0.09(+0.47%) |
Jul 02, 2013 | 18.70 | 19.19 | 18.49 | 18.69 | 13,677,150 | -0.07(-0.37%) |
Jul 01, 2013 | 18.71 | 19.03 | 18.70 | 18.76 | 10,695,714 | +0.13(+0.71%) |
Jun 28, 2013 | 18.31 | 18.81 | 18.25 | 18.62 | 21,294,682 | +0.25(+1.38%) |
Jun 27, 2013 | 18.54 | 18.60 | 18.34 | 18.37 | 20,892,746 | -0.02(-0.10%) |
Jun 26, 2013 | 18.64 | 18.67 | 18.24 | 18.39 | 13,182,620 | -0.07(-0.38%) |
Jun 25, 2013 | 18.29 | 18.55 | 18.16 | 18.46 | 13,702,997 | +0.35(+1.94%) |
Jun 24, 2013 | 18.15 | 18.24 | 17.84 | 18.11 | 15,244,362 | +0.00(+0.00%) |
Jun 21, 2013 | 18.17 | 18.22 | 17.83 | 18.11 | 13,604,614 | +0.14(+0.78%) |
Jun 20, 2013 | 17.72 | 18.38 | 17.69 | 17.97 | 23,893,136 | +0.01(+0.05%) |
Jun 19, 2013 | 18.03 | 18.28 | 17.87 | 17.96 | 13,541,488 | -0.06(-0.34%) |
Jun 18, 2013 | 17.85 | 18.21 | 17.85 | 18.02 | 11,944,676 | +0.19(+1.08%) |
Jun 17, 2013 | 17.44 | 17.90 | 17.43 | 17.83 | 11,303,898 | +0.54(+3.09%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.12 | 17.29 | 12,219,894 | -0.29(-1.65%) |
Jun 13, 2013 | 17.17 | 17.68 | 17.15 | 17.58 | 17,523,958 | +0.39(+2.30%) |
Jun 12, 2013 | 17.52 | 17.53 | 17.13 | 17.19 | 10,212,610 | -0.11(-0.66%) |
Jun 11, 2013 | 17.52 | 17.67 | 17.26 | 17.30 | 8,871,295 | -0.44(-2.47%) |
Jun 10, 2013 | 17.72 | 17.85 | 17.59 | 17.74 | 8,612,387 | +0.09(+0.50%) |
Jun 07, 2013 | 17.28 | 17.66 | 17.24 | 17.65 | 13,140,142 | +0.58(+3.39%) |
Jun 06, 2013 | 16.70 | 17.08 | 16.66 | 17.07 | 10,702,099 | +0.39(+2.37%) |
Jun 05, 2013 | 17.15 | 17.19 | 16.62 | 16.68 | 14,202,775 | -0.50(-2.91%) |
Jun 04, 2013 | 17.26 | 17.52 | 17.07 | 17.18 | 9,384,150 | -0.09(-0.51%) |
Jun 03, 2013 | 17.53 | 17.54 | 16.91 | 17.26 | 14,737,800 | -0.16(-0.91%) |
May 31, 2013 | 17.66 | 17.97 | 17.42 | 17.42 | 16,751,598 | -0.26(-1.49%) |
May 30, 2013 | 17.48 | 17.78 | 17.31 | 17.69 | 11,811,894 | +0.22(+1.26%) |
May 29, 2013 | 17.18 | 17.58 | 17.17 | 17.47 | 14,940,377 | +0.12(+0.71%) |
May 28, 2013 | 17.08 | 17.49 | 17.07 | 17.34 | 12,247,645 | +0.54(+3.18%) |
May 24, 2013 | 16.60 | 16.83 | 16.48 | 16.81 | 6,786,450 | +0.15(+0.90%) |
May 23, 2013 | 16.62 | 16.79 | 16.40 | 16.66 | 10,325,799 | -0.06(-0.37%) |
May 22, 2013 | 16.77 | 17.17 | 16.61 | 16.72 | 13,979,353 | -0.10(-0.57%) |
May 21, 2013 | 16.89 | 16.94 | 16.73 | 16.82 | 6,978,745 | -0.04(-0.21%) |
May 20, 2013 | 16.84 | 16.97 | 16.76 | 16.85 | 7,511,048 | -0.11(-0.67%) |
May 17, 2013 | 16.57 | 16.99 | 16.56 | 16.97 | 11,050,598 | +0.38(+2.27%) |
May 16, 2013 | 16.62 | 16.89 | 16.53 | 16.59 | 15,036,034 | -0.06(-0.37%) |
May 15, 2013 | 16.25 | 16.67 | 15.95 | 16.65 | 20,592,778 | +0.73(+4.57%) |
May 13, 2013 | 15.83 | 16.09 | 15.72 | 15.92 | 10,356,602 | +0.05(+0.33%) |
May 10, 2013 | 15.34 | 16.05 | 15.34 | 15.87 | 16,392,353 | +0.51(+3.31%) |
May 09, 2013 | 15.21 | 15.64 | 15.19 | 15.36 | 10,232,315 | +0.11(+0.75%) |
May 08, 2013 | 15.26 | 15.28 | 15.03 | 15.25 | 7,076,610 | -0.05(-0.34%) |
May 07, 2013 | 15.41 | 15.55 | 15.25 | 15.30 | 6,843,342 | -0.10(-0.63%) |
May 06, 2013 | 15.30 | 15.50 | 15.29 | 15.40 | 10,422,934 | +0.07(+0.46%) |
May 03, 2013 | 14.62 | 15.40 | 14.42 | 15.33 | 18,458,482 | +0.90(+6.27%) |
May 02, 2013 | 14.23 | 14.50 | 14.08 | 14.42 | 10,026,006 | +0.20(+1.42%) |
May 01, 2013 | 14.86 | 14.91 | 14.19 | 14.22 | 16,760,620 | -0.66(-4.42%) |
Apr 30, 2013 | 14.89 | 14.94 | 14.76 | 14.88 | 6,846,023 | +0.02(+0.12%) |
Apr 29, 2013 | 14.70 | 14.90 | 14.69 | 14.86 | 5,253,144 | +0.18(+1.26%) |
Apr 26, 2013 | 14.70 | 14.77 | 14.55 | 14.68 | 6,946,503 | -0.02(-0.12%) |
Apr 25, 2013 | 14.65 | 15.00 | 14.62 | 14.69 | 11,322,789 | +0.10(+0.66%) |
Apr 24, 2013 | 14.57 | 14.68 | 14.40 | 14.60 | 11,201,799 | +0.04(+0.30%) |
Apr 23, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 10,706,498 | +0.15(+1.04%) |
Apr 22, 2013 | 14.40 | 14.47 | 14.23 | 14.40 | 6,833,513 | +0.03(+0.18%) |
Apr 19, 2013 | 14.41 | 14.45 | 14.28 | 14.38 | 7,284,536 | +0.00(+0.00%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.21 | 14.38 | 9,357,495 | -0.07(-0.49%) |
Apr 17, 2013 | 14.71 | 14.71 | 14.31 | 14.45 | 11,553,620 | -0.43(-2.89%) |
Apr 16, 2013 | 14.70 | 14.88 | 14.54 | 14.88 | 10,290,998 | +0.30(+2.05%) |
Apr 15, 2013 | 15.02 | 15.18 | 14.55 | 14.58 | 12,007,887 | -0.58(-3.82%) |
Apr 12, 2013 | 15.36 | 15.37 | 15.03 | 15.16 | 9,373,451 | -0.23(-1.48%) |
Apr 11, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 9,536,776 | +0.13(+0.86%) |
Apr 10, 2013 | 14.96 | 15.38 | 14.95 | 15.26 | 10,216,140 | +0.37(+2.48%) |
Apr 09, 2013 | 14.83 | 14.94 | 14.76 | 14.89 | 6,410,578 | +0.13(+0.89%) |
Apr 08, 2013 | 14.55 | 14.76 | 14.48 | 14.76 | 7,309,515 | +0.24(+1.63%) |
Apr 05, 2013 | 14.47 | 14.57 | 14.17 | 14.52 | 11,892,122 | -0.15(-1.02%) |
Apr 04, 2013 | 14.70 | 14.74 | 14.48 | 14.67 | 13,138,347 | -0.03(-0.18%) |
Apr 03, 2013 | 15.20 | 15.26 | 14.61 | 14.69 | 13,767,319 | -0.49(-3.24%) |
Apr 02, 2013 | 15.05 | 15.25 | 15.00 | 15.19 | 9,031,416 | -0.06(-0.40%) |
Apr 01, 2013 | 15.59 | 15.69 | 15.19 | 15.25 | 11,181,563 | -0.27(-1.75%) |
Mar 28, 2013 | 15.40 | 15.57 | 15.33 | 15.52 | 8,367,745 | +0.17(+1.09%) |
Mar 27, 2013 | 15.37 | 15.39 | 15.03 | 15.35 | 10,407,119 | -0.11(-0.74%) |
Mar 26, 2013 | 15.41 | 15.52 | 15.34 | 15.47 | 6,775,752 | +0.10(+0.63%) |
Mar 25, 2013 | 15.41 | 15.51 | 15.31 | 15.37 | 7,688,745 | -0.02(-0.11%) |
Mar 22, 2013 | 15.36 | 15.44 | 15.32 | 15.39 | 5,095,608 | +0.07(+0.46%) |
Mar 21, 2013 | 15.48 | 15.60 | 15.28 | 15.32 | 10,045,994 | -0.25(-1.63%) |
Mar 20, 2013 | 15.48 | 15.63 | 15.47 | 15.57 | 7,378,756 | +0.18(+1.14%) |
Mar 19, 2013 | 15.52 | 15.67 | 15.19 | 15.40 | 9,955,293 | -0.10(-0.62%) |
Mar 18, 2013 | 15.44 | 15.61 | 15.41 | 15.49 | 8,222,485 | -0.18(-1.12%) |
Mar 15, 2013 | 15.52 | 15.70 | 15.50 | 15.67 | 18,085,560 | -0.11(-0.67%) |
Mar 14, 2013 | 15.79 | 16.09 | 15.60 | 15.77 | 16,645,143 | -0.11(-0.72%) |
Mar 13, 2013 | 15.57 | 15.89 | 15.53 | 15.89 | 10,631,863 | +0.32(+2.09%) |
Mar 12, 2013 | 15.50 | 15.57 | 15.41 | 15.56 | 10,986,413 | +0.03(+0.17%) |
Mar 11, 2013 | 15.50 | 15.62 | 15.44 | 15.54 | 10,120,436 | +0.04(+0.28%) |
Mar 08, 2013 | 15.54 | 15.74 | 15.47 | 15.49 | 10,618,802 | +0.07(+0.46%) |
Mar 07, 2013 | 15.21 | 15.57 | 15.16 | 15.42 | 12,057,784 | +0.20(+1.33%) |
Mar 06, 2013 | 15.00 | 15.48 | 14.97 | 15.22 | 15,704,141 | +0.32(+2.18%) |
Mar 05, 2013 | 14.76 | 15.00 | 14.76 | 14.90 | 8,334,526 | +0.18(+1.19%) |
Mar 04, 2013 | 14.61 | 14.76 | 14.50 | 14.72 | 13,192,932 | +0.33(+2.32%) |
Mar 01, 2013 | 14.23 | 14.44 | 14.04 | 14.39 | 10,160,229 | +0.14(+0.99%) |
Feb 28, 2013 | 14.34 | 14.40 | 14.25 | 14.25 | 12,799,477 | -0.15(-1.04%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.17 | 14.40 | 11,218,672 | +0.18(+1.23%) |
Feb 26, 2013 | 14.25 | 14.46 | 14.00 | 14.22 | 16,993,374 | -0.10(-0.67%) |
Feb 25, 2013 | 14.77 | 14.84 | 14.29 | 14.32 | 14,971,650 | -0.36(-2.45%) |
Feb 22, 2013 | 14.45 | 14.69 | 14.43 | 14.68 | 6,882,911 | +0.32(+2.20%) |
Feb 21, 2013 | 14.62 | 14.63 | 14.29 | 14.36 | 11,014,760 | -0.28(-1.92%) |
Feb 20, 2013 | 14.97 | 14.97 | 14.64 | 14.64 | 7,354,233 | -0.36(-2.40%) |
Feb 19, 2013 | 14.86 | 15.00 | 14.82 | 15.00 | 9,100,356 | +0.18(+1.18%) |
Feb 15, 2013 | 14.88 | 14.89 | 14.72 | 14.83 | 9,428,020 | -0.02(-0.12%) |
Feb 14, 2013 | 14.78 | 14.88 | 14.69 | 14.84 | 7,307,266 | +0.00(+0.00%) |
Feb 13, 2013 | 14.85 | 14.97 | 14.76 | 14.84 | 6,864,460 | +0.05(+0.36%) |
Feb 12, 2013 | 14.67 | 14.86 | 14.67 | 14.79 | 7,696,063 | +0.11(+0.78%) |
Feb 11, 2013 | 14.47 | 14.81 | 14.46 | 14.68 | 12,016,100 | -0.14(-0.95%) |
Feb 08, 2013 | 15.07 | 15.12 | 14.75 | 14.82 | 17,253,650 | -0.19(-1.29%) |
Feb 07, 2013 | 14.70 | 15.27 | 14.47 | 15.01 | 38,572,008 | +0.28(+1.91%) |
Feb 06, 2013 | 14.48 | 14.75 | 14.43 | 14.73 | 13,625,852 | +0.35(+2.44%) |
Feb 04, 2013 | 14.54 | 14.54 | 14.35 | 14.38 | 13,011,888 | -0.32(-2.15%) |
Feb 01, 2013 | 14.59 | 14.86 | 14.55 | 14.69 | 14,814,978 | +0.19(+1.33%) |
Jan 31, 2013 | 14.47 | 14.61 | 14.31 | 14.50 | 12,468,934 | +0.02(+0.12%) |
Jan 30, 2013 | 14.43 | 14.58 | 14.36 | 14.48 | 13,147,283 | +0.04(+0.24%) |
Jan 29, 2013 | 14.09 | 14.60 | 14.05 | 14.45 | 22,763,478 | +0.32(+2.30%) |
Jan 28, 2013 | 14.10 | 14.21 | 13.97 | 14.12 | 10,455,020 | +0.04(+0.31%) |
Jan 25, 2013 | 13.90 | 14.08 | 13.87 | 14.08 | 9,693,512 | +0.21(+1.52%) |
Jan 24, 2013 | 13.75 | 13.92 | 13.74 | 13.87 | 8,051,850 | +0.15(+1.09%) |
Jan 23, 2013 | 13.81 | 13.86 | 13.62 | 13.72 | 9,208,719 | -0.06(-0.45%) |
Jan 22, 2013 | 13.54 | 13.81 | 13.48 | 13.78 | 9,746,610 | +0.23(+1.68%) |
Jan 18, 2013 | 13.38 | 13.57 | 13.34 | 13.55 | 8,604,016 | +0.18(+1.31%) |
Jan 17, 2013 | 13.31 | 13.42 | 13.24 | 13.38 | 13,202,112 | +0.18(+1.33%) |
Jan 16, 2013 | 13.30 | 13.38 | 13.14 | 13.20 | 13,455,204 | -0.21(-1.57%) |
Jan 15, 2013 | 13.31 | 13.42 | 13.26 | 13.41 | 10,505,198 | +0.02(+0.13%) |
Jan 14, 2013 | 13.50 | 13.52 | 13.38 | 13.40 | 9,569,059 | -0.11(-0.78%) |
Jan 11, 2013 | 13.41 | 13.53 | 13.37 | 13.50 | 7,910,851 | +0.05(+0.39%) |
Jan 10, 2013 | 13.38 | 13.48 | 13.28 | 13.45 | 8,683,086 | +0.18(+1.32%) |
Jan 09, 2013 | 13.40 | 13.43 | 13.16 | 13.27 | 8,377,511 | -0.08(-0.59%) |
Jan 08, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 11,347,456 | -0.04(-0.33%) |
Jan 07, 2013 | 13.52 | 13.52 | 13.22 | 13.40 | 11,781,333 | -0.17(-1.23%) |
Jan 04, 2013 | 13.22 | 13.66 | 13.20 | 13.56 | 18,404,514 | +0.35(+2.66%) |
Jan 03, 2013 | 13.20 | 13.33 | 13.04 | 13.21 | 16,159,071 | -0.02(-0.13%) |
Jan 02, 2013 | 13.00 | 13.23 | 12.60 | 13.23 | 17,791,112 | +0.63(+5.01%) |
Dec 31, 2012 | 12.39 | 12.61 | 12.35 | 12.60 | 9,217,079 | +0.19(+1.56%) |
Dec 28, 2012 | 12.39 | 12.50 | 12.35 | 12.40 | 6,752,341 | -0.06(-0.49%) |
Dec 27, 2012 | 12.51 | 12.57 | 12.28 | 12.47 | 7,898,015 | -0.04(-0.35%) |
Dec 26, 2012 | 12.59 | 12.63 | 12.48 | 12.51 | 3,900,427 | -0.06(-0.49%) |
Dec 24, 2012 | 12.54 | 12.60 | 12.47 | 12.57 | 1,937,537 | +0.01(+0.07%) |
Dec 21, 2012 | 12.57 | 12.65 | 12.46 | 12.56 | 14,301,713 | -0.12(-0.97%) |
Dec 20, 2012 | 12.73 | 12.77 | 12.52 | 12.69 | 10,465,167 | -0.01(-0.07%) |
Dec 19, 2012 | 12.51 | 12.86 | 12.46 | 12.69 | 23,185,740 | +0.23(+1.83%) |
Dec 18, 2012 | 12.18 | 12.48 | 12.09 | 12.47 | 10,059,707 | +0.30(+2.49%) |
Dec 17, 2012 | 12.07 | 12.19 | 11.97 | 12.16 | 9,526,733 | +0.14(+1.20%) |
Dec 14, 2012 | 11.91 | 12.05 | 11.78 | 12.02 | 11,900,499 | -0.04(-0.36%) |
Dec 13, 2012 | 12.00 | 12.12 | 11.96 | 12.06 | 9,213,868 | +0.07(+0.58%) |
Dec 12, 2012 | 12.03 | 12.13 | 11.95 | 11.99 | 11,926,686 | +0.00(+0.00%) |
Dec 11, 2012 | 11.80 | 12.03 | 11.79 | 11.99 | 10,294,137 | +0.26(+2.24%) |
Dec 10, 2012 | 11.73 | 11.81 | 11.53 | 11.73 | 8,581,188 | -0.04(-0.34%) |
Dec 07, 2012 | 11.49 | 11.77 | 11.47 | 11.77 | 8,711,593 | +0.31(+2.72%) |
Dec 06, 2012 | 11.40 | 11.47 | 11.30 | 11.46 | 6,580,936 | +0.11(+1.01%) |
Dec 05, 2012 | 11.33 | 11.45 | 11.29 | 11.34 | 13,315,279 | +0.04(+0.39%) |