Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.55 | 23.60 | 22.40 | 23.19 | 707,371 | +0.19(+0.81%) |
Nov 27, 2013 | 23.15 | 23.15 | 22.87 | 23.00 | 432,562 | -0.08(-0.36%) |
Nov 26, 2013 | 22.92 | 23.16 | 22.90 | 23.08 | 762,094 | +0.07(+0.30%) |
Nov 25, 2013 | 23.00 | 23.13 | 22.88 | 23.01 | 593,259 | +0.08(+0.36%) |
Nov 22, 2013 | 22.91 | 22.96 | 22.78 | 22.93 | 1,021,385 | +0.03(+0.12%) |
Nov 21, 2013 | 23.33 | 23.33 | 22.28 | 22.90 | 1,219,588 | +0.36(+1.59%) |
Nov 20, 2013 | 22.79 | 22.86 | 22.48 | 22.55 | 1,370,905 | -0.25(-1.07%) |
Nov 19, 2013 | 22.95 | 23.11 | 22.60 | 22.79 | 1,063,708 | -0.22(-0.96%) |
Nov 18, 2013 | 23.59 | 23.60 | 22.94 | 23.01 | 1,181,297 | -0.57(-2.43%) |
Nov 15, 2013 | 23.40 | 23.59 | 23.23 | 23.59 | 1,296,504 | +0.21(+0.88%) |
Nov 14, 2013 | 23.13 | 23.45 | 23.10 | 23.38 | 868,366 | +0.34(+1.48%) |
Nov 13, 2013 | 22.92 | 23.12 | 22.92 | 23.04 | 1,215,274 | -0.02(-0.10%) |
Nov 12, 2013 | 23.10 | 23.19 | 22.90 | 23.06 | 658,770 | -0.05(-0.23%) |
Nov 11, 2013 | 23.01 | 23.16 | 23.00 | 23.12 | 642,382 | +0.11(+0.46%) |
Nov 08, 2013 | 22.68 | 23.04 | 22.62 | 23.01 | 774,135 | +0.27(+1.20%) |
Nov 07, 2013 | 22.86 | 22.97 | 22.60 | 22.74 | 1,360,358 | -0.03(-0.15%) |
Nov 06, 2013 | 22.95 | 22.98 | 22.50 | 22.77 | 1,382,399 | +0.01(+0.04%) |
Nov 05, 2013 | 22.85 | 23.00 | 22.58 | 22.76 | 1,161,264 | -0.18(-0.77%) |
Nov 04, 2013 | 22.79 | 23.00 | 22.73 | 22.94 | 1,175,579 | +0.23(+1.01%) |
Nov 01, 2013 | 22.31 | 22.76 | 22.08 | 22.71 | 1,937,951 | +0.49(+2.18%) |
Oct 31, 2013 | 22.37 | 22.87 | 22.21 | 22.22 | 2,723,455 | -0.09(-0.42%) |
Oct 30, 2013 | 21.73 | 22.50 | 21.34 | 22.32 | 2,487,210 | +1.09(+5.14%) |
Oct 29, 2013 | 21.05 | 21.25 | 20.82 | 21.23 | 1,966,927 | +0.12(+0.57%) |
Oct 28, 2013 | 21.07 | 21.23 | 20.96 | 21.11 | 964,098 | +0.02(+0.12%) |
Oct 25, 2013 | 20.93 | 21.08 | 20.72 | 21.08 | 653,003 | +0.19(+0.91%) |
Oct 24, 2013 | 20.78 | 20.93 | 20.75 | 20.89 | 493,612 | +0.10(+0.48%) |
Oct 23, 2013 | 20.76 | 20.80 | 20.58 | 20.79 | 504,082 | -0.07(-0.33%) |
Oct 22, 2013 | 20.81 | 21.00 | 20.72 | 20.86 | 938,089 | +0.01(+0.07%) |
Oct 21, 2013 | 20.97 | 21.10 | 20.81 | 20.84 | 1,015,507 | -0.07(-0.34%) |
Oct 18, 2013 | 20.52 | 20.92 | 20.52 | 20.92 | 860,912 | +0.41(+1.98%) |
Oct 17, 2013 | 20.30 | 20.54 | 20.22 | 20.51 | 1,111,537 | +0.09(+0.46%) |
Oct 16, 2013 | 20.69 | 20.69 | 20.38 | 20.42 | 1,775,442 | -0.24(-1.14%) |
Oct 15, 2013 | 20.86 | 20.86 | 20.59 | 20.65 | 851,259 | -0.32(-1.51%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.65 | 20.97 | 623,557 | +0.02(+0.09%) |
Oct 11, 2013 | 20.51 | 20.96 | 20.50 | 20.95 | 816,703 | +0.34(+1.65%) |
Oct 10, 2013 | 20.30 | 20.64 | 20.26 | 20.61 | 1,606,052 | +0.55(+2.72%) |
Oct 09, 2013 | 20.22 | 20.22 | 19.84 | 20.06 | 1,155,644 | -0.11(-0.56%) |
Oct 08, 2013 | 20.57 | 20.66 | 20.13 | 20.17 | 1,120,292 | -0.39(-1.92%) |
Oct 07, 2013 | 20.56 | 20.63 | 20.43 | 20.57 | 1,290,434 | -0.20(-0.96%) |
Oct 04, 2013 | 20.65 | 20.89 | 20.58 | 20.77 | 692,367 | +0.10(+0.50%) |
Oct 03, 2013 | 20.81 | 20.87 | 20.35 | 20.66 | 903,750 | -0.17(-0.80%) |
Oct 02, 2013 | 20.71 | 20.84 | 20.43 | 20.83 | 1,063,189 | -0.05(-0.23%) |
Oct 01, 2013 | 20.76 | 21.23 | 20.67 | 20.88 | 1,757,850 | +0.14(+0.69%) |
Sep 30, 2013 | 20.44 | 20.81 | 20.44 | 20.74 | 1,800,573 | +0.09(+0.43%) |
Sep 27, 2013 | 20.68 | 20.80 | 20.61 | 20.65 | 727,000 | -0.14(-0.70%) |
Sep 26, 2013 | 20.72 | 20.94 | 20.68 | 20.79 | 1,473,564 | +0.06(+0.27%) |
Sep 25, 2013 | 20.53 | 20.81 | 20.43 | 20.74 | 1,494,715 | +0.21(+1.00%) |
Sep 24, 2013 | 20.25 | 20.70 | 20.23 | 20.53 | 1,075,149 | +0.28(+1.38%) |
Sep 23, 2013 | 20.45 | 20.49 | 20.22 | 20.25 | 1,193,175 | -0.20(-0.98%) |
Sep 20, 2013 | 20.72 | 20.73 | 20.45 | 20.45 | 1,933,404 | -0.19(-0.90%) |
Sep 19, 2013 | 20.58 | 20.85 | 20.58 | 20.64 | 987,804 | +0.09(+0.44%) |
Sep 18, 2013 | 20.39 | 20.56 | 20.09 | 20.55 | 1,357,239 | +0.13(+0.62%) |
Sep 17, 2013 | 20.19 | 20.42 | 20.16 | 20.42 | 1,109,411 | +0.21(+1.03%) |
Sep 16, 2013 | 20.21 | 20.29 | 20.14 | 20.21 | 1,218,127 | +0.24(+1.20%) |
Sep 13, 2013 | 19.83 | 20.02 | 19.83 | 19.97 | 1,570,896 | +0.22(+1.10%) |
Sep 12, 2013 | 19.72 | 19.82 | 19.49 | 19.75 | 1,252,993 | -0.02(-0.10%) |
Sep 11, 2013 | 19.99 | 20.24 | 19.69 | 19.77 | 1,674,522 | -0.07(-0.34%) |
Sep 10, 2013 | 19.52 | 19.86 | 19.45 | 19.84 | 1,431,543 | +0.42(+2.18%) |
Sep 09, 2013 | 19.18 | 19.51 | 19.12 | 19.42 | 1,601,139 | +0.28(+1.44%) |
Sep 06, 2013 | 18.71 | 19.34 | 18.66 | 19.14 | 3,612,744 | +0.52(+2.79%) |
Sep 05, 2013 | 18.34 | 18.68 | 18.29 | 18.62 | 1,310,309 | +0.25(+1.37%) |
Sep 04, 2013 | 18.06 | 18.37 | 17.99 | 18.37 | 1,446,593 | +0.30(+1.66%) |
Sep 03, 2013 | 18.44 | 18.53 | 17.87 | 18.07 | 2,467,064 | -0.01(-0.07%) |
Aug 30, 2013 | 18.10 | 18.13 | 18.00 | 18.08 | 1,939,352 | -0.02(-0.12%) |
Aug 29, 2013 | 18.05 | 18.23 | 18.02 | 18.11 | 804,723 | +0.02(+0.14%) |
Aug 28, 2013 | 17.97 | 18.16 | 17.92 | 18.08 | 1,400,909 | +0.08(+0.42%) |
Aug 27, 2013 | 18.22 | 18.25 | 17.97 | 18.01 | 1,235,591 | -0.42(-2.27%) |
Aug 26, 2013 | 18.44 | 18.54 | 18.36 | 18.42 | 529,669 | -0.00(-0.01%) |
Aug 23, 2013 | 18.41 | 18.52 | 18.21 | 18.43 | 819,487 | +0.04(+0.24%) |
Aug 22, 2013 | 18.11 | 18.45 | 18.11 | 18.38 | 650,927 | +0.33(+1.81%) |
Aug 21, 2013 | 18.23 | 18.23 | 18.02 | 18.05 | 879,543 | -0.25(-1.39%) |
Aug 20, 2013 | 18.17 | 18.40 | 18.10 | 18.31 | 705,758 | +0.17(+0.96%) |
Aug 19, 2013 | 18.32 | 18.45 | 18.09 | 18.13 | 1,254,184 | -0.24(-1.32%) |
Aug 16, 2013 | 18.31 | 18.46 | 18.24 | 18.38 | 833,768 | -0.02(-0.09%) |
Aug 15, 2013 | 18.63 | 18.89 | 18.19 | 18.39 | 1,189,194 | -0.44(-2.36%) |
Aug 14, 2013 | 19.12 | 19.12 | 18.74 | 18.84 | 687,027 | -0.22(-1.14%) |
Aug 13, 2013 | 19.07 | 19.13 | 18.87 | 19.06 | 481,458 | -0.02(-0.10%) |
Aug 12, 2013 | 18.90 | 19.12 | 18.86 | 19.08 | 1,065,610 | +0.10(+0.54%) |
Aug 09, 2013 | 18.86 | 19.07 | 18.81 | 18.97 | 1,512,517 | +0.23(+1.25%) |
Aug 08, 2013 | 18.87 | 18.98 | 18.68 | 18.74 | 1,566,869 | -0.05(-0.26%) |
Aug 07, 2013 | 18.91 | 18.91 | 18.70 | 18.79 | 1,593,822 | -0.19(-1.00%) |
Aug 06, 2013 | 18.96 | 19.04 | 18.87 | 18.98 | 890,229 | -0.07(-0.38%) |
Aug 05, 2013 | 19.01 | 19.12 | 18.84 | 19.05 | 1,492,643 | +0.02(+0.09%) |
Aug 02, 2013 | 19.07 | 19.17 | 18.87 | 19.03 | 1,275,483 | -0.14(-0.74%) |
Aug 01, 2013 | 19.02 | 19.26 | 18.94 | 19.18 | 2,746,061 | +0.51(+2.75%) |
Jul 31, 2013 | 18.52 | 19.54 | 18.52 | 18.66 | 2,720,730 | +0.34(+1.87%) |
Jul 30, 2013 | 18.29 | 18.47 | 18.22 | 18.32 | 1,385,043 | +0.10(+0.56%) |
Jul 29, 2013 | 18.29 | 18.41 | 18.19 | 18.22 | 929,228 | -0.10(-0.56%) |
Jul 26, 2013 | 18.28 | 18.42 | 18.26 | 18.32 | 818,255 | -0.08(-0.45%) |
Jul 25, 2013 | 18.23 | 18.47 | 18.23 | 18.40 | 1,135,906 | +0.08(+0.45%) |
Jul 24, 2013 | 18.50 | 18.50 | 18.25 | 18.32 | 1,040,094 | -0.11(-0.57%) |
Jul 23, 2013 | 18.36 | 18.47 | 18.32 | 18.43 | 1,558,259 | +0.11(+0.60%) |
Jul 22, 2013 | 18.29 | 18.47 | 18.32 | 18.32 | 1,194,173 | -0.00(-0.03%) |
Jul 19, 2013 | 18.31 | 18.42 | 18.30 | 18.32 | 1,326,572 | +0.00(+0.01%) |
Jul 18, 2013 | 18.25 | 18.41 | 18.22 | 18.32 | 1,615,592 | +0.16(+0.89%) |
Jul 17, 2013 | 18.15 | 18.17 | 18.00 | 18.16 | 1,475,311 | +0.08(+0.46%) |
Jul 16, 2013 | 18.03 | 18.16 | 17.97 | 18.07 | 2,413,338 | +0.00(+0.01%) |
Jul 15, 2013 | 18.24 | 18.31 | 18.06 | 18.07 | 1,697,413 | -0.11(-0.59%) |
Jul 12, 2013 | 18.19 | 18.24 | 18.11 | 18.18 | 1,436,509 | -0.06(-0.33%) |
Jul 11, 2013 | 18.46 | 18.48 | 18.22 | 18.24 | 1,531,686 | +0.05(+0.28%) |
Jul 10, 2013 | 18.14 | 18.27 | 17.97 | 18.19 | 1,713,668 | +0.02(+0.11%) |
Jul 09, 2013 | 18.12 | 18.29 | 18.02 | 18.17 | 1,766,513 | +0.17(+0.96%) |
Jul 08, 2013 | 18.09 | 18.20 | 17.97 | 18.00 | 1,316,659 | -0.03(-0.16%) |
Jul 05, 2013 | 17.80 | 18.02 | 17.62 | 18.02 | 779,420 | +0.42(+2.36%) |
Jul 03, 2013 | 17.56 | 17.68 | 17.49 | 17.61 | 1,172,289 | -0.05(-0.29%) |
Jul 02, 2013 | 17.71 | 17.84 | 17.53 | 17.66 | 1,825,005 | -0.04(-0.23%) |
Jul 01, 2013 | 17.80 | 17.95 | 17.65 | 17.70 | 2,065,741 | +0.12(+0.70%) |
Jun 28, 2013 | 17.91 | 17.93 | 17.57 | 17.58 | 3,688,866 | -0.40(-2.20%) |
Jun 27, 2013 | 17.79 | 18.09 | 17.72 | 17.98 | 1,078,045 | +0.39(+2.21%) |
Jun 26, 2013 | 17.77 | 17.81 | 17.58 | 17.59 | 860,770 | +0.00(+0.03%) |
Jun 25, 2013 | 17.65 | 17.67 | 17.47 | 17.58 | 1,808,902 | +0.18(+1.04%) |
Jun 24, 2013 | 17.18 | 17.53 | 16.94 | 17.40 | 3,027,560 | -0.07(-0.39%) |
Jun 21, 2013 | 17.76 | 17.76 | 17.10 | 17.47 | 2,652,452 | -0.38(-2.13%) |
Jun 20, 2013 | 18.24 | 18.27 | 17.83 | 17.85 | 2,314,894 | -0.62(-3.36%) |
Jun 19, 2013 | 18.85 | 18.89 | 18.47 | 18.47 | 1,356,362 | -0.35(-1.87%) |
Jun 18, 2013 | 18.65 | 18.88 | 18.65 | 18.82 | 1,301,224 | +0.21(+1.14%) |
Jun 17, 2013 | 18.75 | 18.80 | 18.39 | 18.61 | 2,327,517 | -0.03(-0.18%) |
Jun 14, 2013 | 18.74 | 18.78 | 18.51 | 18.65 | 1,586,608 | -0.12(-0.63%) |
Jun 13, 2013 | 18.60 | 18.85 | 18.60 | 18.76 | 1,822,368 | +0.13(+0.68%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.55 | 18.64 | 1,055,985 | -0.32(-1.68%) |
Jun 11, 2013 | 19.04 | 19.22 | 18.85 | 18.95 | 1,288,665 | -0.35(-1.80%) |
Jun 10, 2013 | 19.33 | 19.35 | 19.21 | 19.30 | 2,150,994 | +0.03(+0.16%) |
Jun 07, 2013 | 18.92 | 19.34 | 18.87 | 19.27 | 1,080,688 | +0.46(+2.45%) |
Jun 06, 2013 | 18.54 | 18.81 | 18.46 | 18.81 | 1,161,504 | +0.29(+1.56%) |
Jun 05, 2013 | 18.83 | 18.88 | 18.50 | 18.52 | 996,279 | -0.40(-2.11%) |
Jun 04, 2013 | 18.97 | 19.18 | 18.80 | 18.92 | 1,085,560 | -0.09(-0.45%) |
Jun 03, 2013 | 19.25 | 19.33 | 18.77 | 19.00 | 1,564,663 | -0.21(-1.09%) |
May 31, 2013 | 19.14 | 19.47 | 19.04 | 19.21 | 2,735,155 | -0.04(-0.19%) |
May 30, 2013 | 19.06 | 19.34 | 18.94 | 19.25 | 1,089,043 | +0.24(+1.27%) |
May 29, 2013 | 18.89 | 19.15 | 18.79 | 19.01 | 1,457,732 | -0.04(-0.22%) |
May 28, 2013 | 19.29 | 19.43 | 18.95 | 19.05 | 1,187,751 | +0.11(+0.57%) |
May 24, 2013 | 18.86 | 19.02 | 18.57 | 18.94 | 855,813 | -0.03(-0.18%) |
May 23, 2013 | 18.80 | 19.06 | 18.78 | 18.98 | 1,105,740 | -0.15(-0.76%) |
May 22, 2013 | 19.39 | 19.51 | 18.98 | 19.12 | 1,423,886 | -0.27(-1.38%) |
May 21, 2013 | 19.44 | 19.55 | 19.26 | 19.39 | 1,032,795 | -0.08(-0.43%) |
May 20, 2013 | 19.30 | 19.69 | 19.30 | 19.47 | 1,624,136 | +0.10(+0.54%) |
May 17, 2013 | 18.93 | 19.42 | 18.93 | 19.37 | 2,489,566 | +0.52(+2.75%) |
May 16, 2013 | 18.83 | 18.99 | 18.80 | 18.85 | 1,764,938 | -0.07(-0.37%) |
May 15, 2013 | 18.72 | 18.98 | 18.69 | 18.92 | 2,065,286 | +0.57(+3.10%) |
May 13, 2013 | 18.37 | 18.48 | 18.24 | 18.35 | 3,359,788 | -0.06(-0.30%) |
May 10, 2013 | 18.09 | 18.49 | 18.01 | 18.41 | 2,293,365 | +0.32(+1.76%) |
May 09, 2013 | 18.08 | 18.23 | 18.03 | 18.09 | 1,755,265 | -0.06(-0.32%) |
May 08, 2013 | 18.14 | 18.24 | 18.09 | 18.15 | 2,778,104 | +0.08(+0.43%) |
May 07, 2013 | 18.06 | 18.23 | 17.99 | 18.07 | 1,876,433 | +0.06(+0.31%) |
May 06, 2013 | 17.89 | 18.02 | 17.81 | 18.01 | 2,398,707 | +0.15(+0.86%) |
May 03, 2013 | 17.29 | 17.86 | 17.19 | 17.86 | 7,361,055 | +0.67(+3.91%) |
May 02, 2013 | 16.68 | 17.20 | 16.64 | 17.19 | 5,660,556 | +0.57(+3.43%) |
May 01, 2013 | 16.79 | 16.92 | 16.36 | 16.62 | 8,789,394 | -1.52(-8.39%) |
Apr 30, 2013 | 18.18 | 18.18 | 17.91 | 18.14 | 1,944,742 | -0.02(-0.09%) |
Apr 29, 2013 | 18.21 | 18.27 | 18.09 | 18.16 | 1,452,199 | +0.03(+0.17%) |
Apr 26, 2013 | 18.24 | 18.25 | 17.96 | 18.13 | 1,696,634 | -0.13(-0.71%) |
Apr 25, 2013 | 18.04 | 18.36 | 18.02 | 18.25 | 1,843,815 | +0.31(+1.74%) |
Apr 24, 2013 | 17.83 | 18.06 | 17.82 | 17.94 | 1,739,607 | +0.14(+0.79%) |
Apr 23, 2013 | 17.90 | 17.94 | 17.63 | 17.80 | 2,036,311 | -0.01(-0.06%) |
Apr 22, 2013 | 17.99 | 17.99 | 17.72 | 17.81 | 1,426,580 | -0.13(-0.73%) |
Apr 19, 2013 | 17.97 | 18.00 | 17.73 | 17.94 | 2,798,489 | +0.05(+0.27%) |
Apr 18, 2013 | 17.93 | 18.01 | 17.70 | 17.89 | 3,699,395 | -0.01(-0.07%) |
Apr 17, 2013 | 17.89 | 17.93 | 17.61 | 17.91 | 2,076,047 | -0.13(-0.73%) |
Apr 16, 2013 | 17.67 | 18.04 | 17.58 | 18.04 | 2,146,159 | +0.48(+2.72%) |
Apr 15, 2013 | 18.34 | 18.36 | 17.52 | 17.56 | 2,805,571 | -1.02(-5.50%) |
Apr 12, 2013 | 18.79 | 18.86 | 18.50 | 18.58 | 883,383 | -0.31(-1.64%) |
Apr 11, 2013 | 18.74 | 18.97 | 18.70 | 18.89 | 1,484,287 | +0.14(+0.77%) |
Apr 10, 2013 | 18.53 | 18.80 | 18.52 | 18.75 | 1,174,307 | +0.27(+1.45%) |
Apr 09, 2013 | 18.43 | 18.54 | 18.26 | 18.48 | 968,976 | +0.10(+0.57%) |
Apr 08, 2013 | 18.36 | 18.50 | 18.28 | 18.38 | 1,465,421 | -0.02(-0.09%) |
Apr 05, 2013 | 18.38 | 18.41 | 18.21 | 18.39 | 2,326,164 | -0.24(-1.28%) |
Apr 04, 2013 | 18.59 | 18.79 | 18.56 | 18.63 | 1,415,449 | +0.03(+0.14%) |
Apr 03, 2013 | 18.93 | 19.12 | 18.52 | 18.60 | 2,036,886 | -0.20(-1.05%) |
Apr 02, 2013 | 18.95 | 19.03 | 18.73 | 18.80 | 1,381,426 | -0.04(-0.22%) |
Apr 01, 2013 | 19.24 | 19.43 | 18.75 | 18.84 | 1,459,847 | -0.38(-1.98%) |
Mar 28, 2013 | 19.11 | 19.25 | 19.07 | 19.22 | 1,797,959 | +0.13(+0.70%) |
Mar 27, 2013 | 18.94 | 19.11 | 18.69 | 19.09 | 1,452,462 | +0.04(+0.23%) |
Mar 26, 2013 | 19.11 | 19.22 | 18.98 | 19.05 | 1,906,324 | -0.03(-0.14%) |
Mar 25, 2013 | 19.35 | 19.53 | 18.96 | 19.07 | 2,624,034 | -0.69(-3.49%) |
Mar 22, 2013 | 19.79 | 19.80 | 19.65 | 19.76 | 1,098,971 | +0.05(+0.27%) |
Mar 21, 2013 | 19.79 | 19.95 | 19.69 | 19.71 | 2,555,824 | -0.23(-1.15%) |
Mar 20, 2013 | 19.87 | 19.99 | 19.82 | 19.94 | 1,496,326 | +0.16(+0.81%) |
Mar 19, 2013 | 19.97 | 20.01 | 19.61 | 19.78 | 1,571,958 | -0.08(-0.38%) |
Mar 18, 2013 | 19.74 | 20.00 | 19.40 | 19.85 | 1,969,506 | -0.01(-0.07%) |
Mar 15, 2013 | 19.89 | 19.98 | 19.78 | 19.87 | 2,628,466 | -0.10(-0.49%) |
Mar 14, 2013 | 19.90 | 19.97 | 19.79 | 19.96 | 1,117,057 | +0.11(+0.55%) |
Mar 13, 2013 | 19.74 | 19.89 | 19.59 | 19.85 | 2,635,897 | +0.12(+0.62%) |
Mar 12, 2013 | 19.74 | 19.82 | 19.68 | 19.73 | 1,862,410 | -0.05(-0.26%) |
Mar 11, 2013 | 19.73 | 19.82 | 19.65 | 19.78 | 1,740,443 | +0.03(+0.15%) |
Mar 08, 2013 | 19.74 | 19.80 | 19.69 | 19.75 | 2,222,042 | +0.14(+0.69%) |
Mar 07, 2013 | 19.65 | 19.74 | 19.51 | 19.62 | 1,477,543 | -0.04(-0.19%) |
Mar 06, 2013 | 19.71 | 19.74 | 19.54 | 19.65 | 4,680,809 | -0.02(-0.10%) |
Mar 05, 2013 | 19.25 | 19.72 | 19.20 | 19.67 | 2,499,054 | +0.54(+2.80%) |
Mar 04, 2013 | 19.09 | 19.15 | 18.81 | 19.14 | 2,160,178 | -0.02(-0.13%) |
Mar 01, 2013 | 19.43 | 19.43 | 18.93 | 19.16 | 3,005,337 | -0.38(-1.94%) |
Feb 28, 2013 | 19.68 | 19.77 | 19.54 | 19.54 | 2,461,375 | -0.10(-0.52%) |
Feb 27, 2013 | 19.42 | 19.76 | 19.34 | 19.64 | 2,466,537 | +0.25(+1.28%) |
Feb 26, 2013 | 19.33 | 19.47 | 19.12 | 19.39 | 2,408,966 | +0.11(+0.57%) |
Feb 25, 2013 | 19.52 | 20.83 | 19.26 | 19.29 | 5,775,626 | -0.17(-0.86%) |
Feb 22, 2013 | 19.31 | 19.58 | 19.31 | 19.45 | 2,710,884 | +0.23(+1.19%) |
Feb 21, 2013 | 19.38 | 19.45 | 19.02 | 19.22 | 3,726,165 | -0.15(-0.79%) |
Feb 20, 2013 | 19.40 | 19.43 | 19.29 | 19.38 | 3,848,098 | -0.05(-0.25%) |
Feb 19, 2013 | 19.29 | 19.44 | 19.07 | 19.43 | 2,551,862 | +0.16(+0.84%) |
Feb 15, 2013 | 19.32 | 19.32 | 19.02 | 19.26 | 2,974,460 | +0.00(+0.03%) |
Feb 14, 2013 | 18.42 | 19.63 | 18.37 | 19.26 | 6,855,313 | +0.84(+4.56%) |
Feb 13, 2013 | 18.49 | 18.65 | 18.27 | 18.42 | 2,504,740 | -0.08(-0.45%) |
Feb 12, 2013 | 18.39 | 18.63 | 18.36 | 18.50 | 1,737,745 | +0.09(+0.51%) |
Feb 11, 2013 | 18.41 | 18.43 | 18.32 | 18.41 | 1,586,736 | +0.01(+0.05%) |
Feb 08, 2013 | 18.23 | 18.43 | 18.22 | 18.40 | 1,692,303 | +0.17(+0.96%) |
Feb 07, 2013 | 18.27 | 18.34 | 18.19 | 18.22 | 1,675,831 | -0.03(-0.19%) |
Feb 06, 2013 | 18.12 | 18.29 | 18.12 | 18.26 | 968,582 | +0.15(+0.82%) |
Feb 04, 2013 | 18.10 | 18.29 | 18.07 | 18.11 | 1,718,738 | -0.10(-0.53%) |
Feb 01, 2013 | 18.21 | 18.33 | 18.10 | 18.21 | 1,245,870 | +0.09(+0.51%) |
Jan 31, 2013 | 18.17 | 18.22 | 18.09 | 18.11 | 3,032,868 | -0.09(-0.49%) |
Jan 30, 2013 | 18.28 | 18.36 | 18.18 | 18.20 | 3,528,553 | -0.06(-0.33%) |
Jan 29, 2013 | 18.03 | 18.27 | 18.00 | 18.26 | 1,660,578 | +0.18(+1.01%) |
Jan 28, 2013 | 17.98 | 18.10 | 17.90 | 18.08 | 2,100,530 | +0.17(+0.96%) |
Jan 25, 2013 | 17.83 | 17.97 | 17.76 | 17.91 | 1,657,451 | +0.15(+0.82%) |
Jan 24, 2013 | 17.55 | 17.87 | 17.53 | 17.76 | 2,416,572 | +0.16(+0.94%) |
Jan 23, 2013 | 17.58 | 17.67 | 17.54 | 17.60 | 1,673,894 | -0.04(-0.23%) |
Jan 22, 2013 | 17.35 | 17.64 | 17.21 | 17.64 | 2,283,709 | +0.34(+1.95%) |
Jan 18, 2013 | 17.25 | 17.32 | 17.10 | 17.30 | 1,603,621 | +0.09(+0.51%) |
Jan 17, 2013 | 16.98 | 17.27 | 16.95 | 17.22 | 2,841,605 | +0.30(+1.76%) |
Jan 16, 2013 | 16.91 | 16.99 | 16.86 | 16.92 | 1,565,064 | -0.00(-0.03%) |
Jan 15, 2013 | 16.84 | 16.94 | 16.82 | 16.92 | 2,390,879 | -0.02(-0.14%) |
Jan 14, 2013 | 16.95 | 17.01 | 16.89 | 16.95 | 2,367,221 | -0.02(-0.11%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.85 | 16.97 | 1,422,411 | +0.02(+0.10%) |
Jan 10, 2013 | 17.14 | 17.14 | 16.87 | 16.95 | 2,729,001 | -0.01(-0.04%) |
Jan 09, 2013 | 16.93 | 17.06 | 16.88 | 16.96 | 3,252,242 | +0.10(+0.60%) |
Jan 08, 2013 | 16.97 | 17.06 | 16.81 | 16.85 | 2,110,987 | -0.18(-1.05%) |
Jan 07, 2013 | 17.08 | 17.09 | 16.90 | 17.03 | 3,063,542 | -0.20(-1.18%) |
Jan 04, 2013 | 17.20 | 17.31 | 17.04 | 17.24 | 2,340,777 | +0.04(+0.25%) |
Jan 03, 2013 | 17.06 | 17.40 | 17.00 | 17.19 | 2,743,982 | +0.09(+0.53%) |
Jan 02, 2013 | 17.27 | 17.27 | 16.95 | 17.10 | 5,507,654 | +0.08(+0.46%) |
Dec 31, 2012 | 16.53 | 17.06 | 16.53 | 17.03 | 5,117,247 | +0.44(+2.65%) |
Dec 28, 2012 | 16.46 | 16.76 | 16.42 | 16.59 | 4,834,611 | +0.01(+0.09%) |
Dec 27, 2012 | 16.51 | 16.64 | 16.34 | 16.57 | 6,193,927 | +0.12(+0.71%) |
Dec 26, 2012 | 16.18 | 16.74 | 16.18 | 16.46 | 8,164,004 | +0.27(+1.68%) |
Dec 24, 2012 | 15.85 | 16.40 | 15.85 | 16.18 | 4,391,009 | +0.22(+1.35%) |
Dec 21, 2012 | 15.56 | 16.37 | 15.46 | 15.97 | 18,101,760 | +0.17(+1.08%) |
Dec 20, 2012 | 15.50 | 15.83 | 15.50 | 15.80 | 5,319,436 | +0.24(+1.54%) |
Dec 19, 2012 | 15.43 | 15.74 | 15.20 | 15.56 | 7,496,602 | +0.12(+0.77%) |
Dec 18, 2012 | 15.28 | 15.73 | 15.15 | 15.44 | 8,836,800 | -0.00(-0.02%) |
Dec 17, 2012 | 14.86 | 15.45 | 14.83 | 15.44 | 8,842,412 | +0.65(+4.40%) |
Dec 14, 2012 | 14.81 | 15.11 | 14.78 | 14.79 | 8,756,226 | +0.02(+0.13%) |
Dec 13, 2012 | 14.93 | 14.97 | 14.71 | 14.77 | 9,496,572 | -0.10(-0.70%) |
Dec 12, 2012 | 15.18 | 15.55 | 14.81 | 14.88 | 17,137,120 | -0.19(-1.26%) |
Dec 11, 2012 | 15.35 | 15.40 | 14.94 | 15.06 | 27,296,042 | -1.52(-9.15%) |
Dec 10, 2012 | 16.45 | 16.63 | 16.42 | 16.58 | 1,924,182 | +0.18(+1.09%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.32 | 16.40 | 1,949,435 | -0.09(-0.56%) |
Dec 06, 2012 | 16.56 | 16.56 | 16.31 | 16.49 | 2,933,635 | -0.07(-0.41%) |
Dec 05, 2012 | 16.54 | 16.64 | 16.34 | 16.56 | 2,582,282 | +0.01(+0.06%) |