Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.48 | 20.60 | 20.15 | 20.18 | 1,459,260 | -0.31(-1.50%) |
Nov 27, 2013 | 20.40 | 20.50 | 20.28 | 20.48 | 1,938,148 | +0.20(+1.00%) |
Nov 26, 2013 | 20.07 | 20.34 | 20.00 | 20.28 | 2,962,876 | +0.20(+1.01%) |
Nov 25, 2013 | 20.21 | 20.27 | 20.02 | 20.08 | 2,570,836 | -0.04(-0.21%) |
Nov 22, 2013 | 20.17 | 20.29 | 20.09 | 20.12 | 3,985,704 | -0.05(-0.24%) |
Nov 21, 2013 | 19.89 | 20.20 | 19.78 | 20.17 | 3,465,940 | +0.39(+1.97%) |
Nov 20, 2013 | 20.01 | 20.14 | 19.74 | 19.78 | 3,294,132 | -0.22(-1.09%) |
Nov 19, 2013 | 20.28 | 20.43 | 19.95 | 20.00 | 3,532,180 | -0.38(-1.88%) |
Nov 18, 2013 | 20.92 | 20.95 | 20.30 | 20.38 | 3,464,024 | -0.51(-2.44%) |
Nov 15, 2013 | 20.88 | 20.93 | 20.65 | 20.89 | 3,638,028 | +0.00(+0.02%) |
Nov 14, 2013 | 20.72 | 20.91 | 20.44 | 20.88 | 4,711,740 | +0.87(+4.32%) |
Nov 12, 2013 | 20.00 | 20.17 | 19.90 | 20.02 | 2,496,712 | -0.05(-0.26%) |
Nov 11, 2013 | 19.75 | 20.21 | 19.67 | 20.07 | 3,264,444 | +0.34(+1.70%) |
Nov 08, 2013 | 19.03 | 19.74 | 19.03 | 19.73 | 5,275,036 | +0.65(+3.39%) |
Nov 07, 2013 | 19.91 | 19.92 | 19.01 | 19.09 | 7,772,784 | -0.73(-3.67%) |
Nov 06, 2013 | 20.08 | 20.18 | 19.62 | 19.82 | 4,150,224 | -0.23(-1.16%) |
Nov 05, 2013 | 20.08 | 20.11 | 19.92 | 20.05 | 5,160,216 | -0.05(-0.25%) |
Nov 04, 2013 | 20.17 | 20.21 | 19.97 | 20.10 | 3,871,940 | +0.03(+0.16%) |
Nov 01, 2013 | 20.38 | 20.45 | 19.95 | 20.07 | 3,217,268 | -0.22(-1.10%) |
Oct 31, 2013 | 20.36 | 20.49 | 19.98 | 20.29 | 5,166,188 | -0.08(-0.38%) |
Oct 30, 2013 | 20.50 | 20.51 | 20.21 | 20.36 | 4,047,220 | +0.10(+0.48%) |
Oct 29, 2013 | 20.29 | 20.38 | 19.92 | 20.27 | 5,369,416 | +0.02(+0.09%) |
Oct 28, 2013 | 20.07 | 20.37 | 19.99 | 20.25 | 4,615,804 | +0.20(+1.02%) |
Oct 25, 2013 | 20.09 | 20.09 | 19.62 | 20.05 | 7,756,536 | +0.05(+0.25%) |
Oct 24, 2013 | 19.75 | 20.21 | 19.34 | 20.00 | 20,763,048 | -1.00(-4.76%) |
Oct 23, 2013 | 20.70 | 21.00 | 20.56 | 21.00 | 7,075,672 | +0.19(+0.90%) |
Oct 22, 2013 | 21.17 | 21.28 | 20.57 | 20.81 | 5,181,140 | -0.19(-0.89%) |
Oct 21, 2013 | 21.44 | 21.50 | 20.78 | 21.00 | 5,468,448 | -0.33(-1.54%) |
Oct 18, 2013 | 20.70 | 21.33 | 20.68 | 21.32 | 4,099,024 | +0.79(+3.86%) |
Oct 17, 2013 | 20.57 | 20.70 | 20.30 | 20.53 | 4,277,240 | -0.02(-0.12%) |
Oct 16, 2013 | 20.34 | 20.74 | 20.19 | 20.55 | 4,916,364 | +0.41(+2.06%) |
Oct 15, 2013 | 19.85 | 20.27 | 19.84 | 20.14 | 5,800,464 | +0.32(+1.64%) |
Oct 14, 2013 | 19.38 | 19.83 | 19.31 | 19.82 | 2,410,124 | +0.22(+1.14%) |
Oct 11, 2013 | 19.75 | 19.75 | 19.32 | 19.59 | 2,835,192 | -0.16(-0.80%) |
Oct 10, 2013 | 19.50 | 19.86 | 19.50 | 19.75 | 3,705,368 | +0.36(+1.88%) |
Oct 09, 2013 | 19.21 | 19.48 | 18.86 | 19.39 | 6,321,388 | +0.30(+1.56%) |
Oct 08, 2013 | 19.85 | 19.94 | 18.93 | 19.09 | 7,714,460 | -0.76(-3.83%) |
Oct 07, 2013 | 20.11 | 20.17 | 19.84 | 19.85 | 4,050,080 | -0.43(-2.12%) |
Oct 04, 2013 | 20.18 | 20.33 | 20.15 | 20.28 | 3,685,972 | +0.06(+0.28%) |
Oct 03, 2013 | 20.65 | 20.85 | 19.92 | 20.22 | 6,095,972 | -0.38(-1.84%) |
Oct 02, 2013 | 20.55 | 20.67 | 20.50 | 20.60 | 5,429,612 | -0.07(-0.35%) |
Oct 01, 2013 | 20.10 | 20.70 | 20.07 | 20.67 | 7,363,988 | +0.68(+3.38%) |
Sep 27, 2013 | 20.17 | 20.29 | 19.97 | 20.00 | 5,925,868 | +0.22(+1.11%) |
Sep 26, 2013 | 19.46 | 19.84 | 19.46 | 19.78 | 4,057,668 | +0.32(+1.67%) |
Sep 25, 2013 | 19.44 | 19.62 | 19.36 | 19.45 | 2,643,564 | +0.05(+0.28%) |
Sep 24, 2013 | 19.37 | 19.55 | 19.23 | 19.40 | 2,683,692 | +0.10(+0.53%) |
Sep 23, 2013 | 19.47 | 19.52 | 18.91 | 19.30 | 3,856,112 | -0.17(-0.90%) |
Sep 20, 2013 | 19.48 | 19.56 | 19.30 | 19.47 | 9,149,600 | +0.06(+0.31%) |
Sep 19, 2013 | 19.58 | 19.70 | 19.29 | 19.41 | 4,246,000 | -0.08(-0.41%) |
Sep 18, 2013 | 19.23 | 19.55 | 19.20 | 19.49 | 5,033,664 | +0.29(+1.48%) |
Sep 17, 2013 | 19.02 | 19.22 | 18.98 | 19.20 | 6,669,384 | +0.34(+1.83%) |
Sep 16, 2013 | 19.59 | 19.59 | 18.69 | 18.86 | 16,010,160 | -0.77(-3.90%) |
Sep 13, 2013 | 19.75 | 19.84 | 19.57 | 19.62 | 10,617,680 | -0.52(-2.59%) |
Sep 12, 2013 | 20.15 | 20.24 | 19.98 | 20.15 | 5,075,052 | -0.14(-0.71%) |
Sep 11, 2013 | 19.97 | 20.41 | 19.95 | 20.29 | 7,083,224 | +0.28(+1.39%) |
Sep 10, 2013 | 19.87 | 20.11 | 19.77 | 20.02 | 5,416,740 | +0.19(+0.95%) |
Sep 09, 2013 | 19.43 | 19.91 | 19.43 | 19.83 | 6,319,780 | +0.53(+2.73%) |
Sep 06, 2013 | 19.52 | 19.52 | 19.02 | 19.30 | 5,899,756 | +0.08(+0.40%) |
Sep 05, 2013 | 18.73 | 19.34 | 18.68 | 19.22 | 5,275,948 | +0.52(+2.81%) |
Sep 04, 2013 | 18.58 | 18.75 | 18.46 | 18.70 | 2,777,612 | +0.17(+0.89%) |
Sep 03, 2013 | 18.39 | 18.64 | 18.34 | 18.53 | 4,615,324 | +0.37(+2.05%) |
Aug 30, 2013 | 18.37 | 18.41 | 18.11 | 18.16 | 2,340,420 | -0.17(-0.93%) |
Aug 29, 2013 | 18.09 | 18.42 | 18.09 | 18.33 | 1,901,552 | +0.24(+1.34%) |
Aug 28, 2013 | 17.95 | 18.17 | 17.82 | 18.09 | 2,833,956 | +0.07(+0.39%) |
Aug 27, 2013 | 18.26 | 18.32 | 17.95 | 18.02 | 4,930,364 | -0.45(-2.42%) |
Aug 26, 2013 | 18.39 | 18.64 | 18.33 | 18.46 | 4,186,620 | +0.18(+0.96%) |
Aug 23, 2013 | 18.05 | 18.32 | 17.94 | 18.29 | 2,932,180 | +0.24(+1.33%) |
Aug 22, 2013 | 18.14 | 18.22 | 17.95 | 18.05 | 2,858,152 | -0.06(-0.35%) |
Aug 21, 2013 | 17.84 | 18.22 | 17.78 | 18.11 | 4,316,684 | +0.23(+1.31%) |
Aug 20, 2013 | 17.53 | 18.01 | 17.43 | 17.88 | 4,759,208 | +0.21(+1.19%) |
Aug 19, 2013 | 17.25 | 17.75 | 17.23 | 17.67 | 5,502,484 | +0.43(+2.52%) |
Aug 16, 2013 | 17.61 | 17.72 | 17.22 | 17.23 | 7,753,468 | -0.42(-2.37%) |
Aug 15, 2013 | 18.07 | 18.08 | 17.63 | 17.65 | 5,757,812 | -0.68(-3.68%) |
Aug 14, 2013 | 18.49 | 18.53 | 18.16 | 18.32 | 3,853,916 | -0.19(-1.04%) |
Aug 13, 2013 | 18.48 | 18.55 | 18.32 | 18.52 | 4,885,864 | +0.03(+0.19%) |
Aug 12, 2013 | 18.12 | 18.61 | 18.07 | 18.48 | 6,451,884 | +0.31(+1.71%) |
Aug 09, 2013 | 17.92 | 18.29 | 17.82 | 18.17 | 5,642,056 | +0.18(+0.99%) |
Aug 08, 2013 | 17.41 | 18.12 | 17.32 | 18.00 | 8,351,192 | +0.62(+3.57%) |
Aug 07, 2013 | 17.31 | 17.59 | 17.29 | 17.38 | 5,059,188 | -0.14(-0.77%) |
Aug 06, 2013 | 17.24 | 17.57 | 17.20 | 17.51 | 4,849,548 | +0.19(+1.11%) |
Aug 05, 2013 | 17.29 | 17.48 | 17.18 | 17.32 | 2,561,468 | +0.04(+0.20%) |
Aug 02, 2013 | 17.26 | 17.38 | 17.10 | 17.28 | 3,337,016 | -0.09(-0.53%) |
Aug 01, 2013 | 16.98 | 17.43 | 16.91 | 17.38 | 6,231,068 | +0.59(+3.53%) |
Jul 31, 2013 | 17.03 | 17.09 | 16.75 | 16.78 | 3,581,120 | -0.18(-1.03%) |
Jul 30, 2013 | 16.95 | 17.09 | 16.73 | 16.96 | 4,849,696 | +0.04(+0.25%) |
Jul 29, 2013 | 16.79 | 17.02 | 16.71 | 16.91 | 5,220,024 | -0.22(-1.27%) |
Jul 26, 2013 | 17.05 | 17.18 | 16.71 | 17.13 | 8,767,648 | -0.21(-1.23%) |
Jul 25, 2013 | 16.34 | 17.39 | 16.34 | 17.34 | 23,112,172 | +1.89(+12.21%) |
Jul 24, 2013 | 15.51 | 15.67 | 15.39 | 15.46 | 5,082,236 | -0.02(-0.11%) |
Jul 23, 2013 | 15.40 | 15.59 | 15.34 | 15.47 | 5,143,884 | +0.11(+0.70%) |
Jul 22, 2013 | 15.38 | 15.47 | 15.24 | 15.37 | 3,629,384 | -0.02(-0.10%) |
Jul 19, 2013 | 15.34 | 15.43 | 15.14 | 15.38 | 4,516,920 | +0.11(+0.69%) |
Jul 18, 2013 | 15.21 | 15.37 | 15.13 | 15.28 | 6,173,964 | +0.22(+1.49%) |
Jul 17, 2013 | 14.99 | 15.11 | 14.96 | 15.05 | 4,140,104 | +0.10(+0.65%) |
Jul 16, 2013 | 15.22 | 15.24 | 14.86 | 14.96 | 4,750,224 | -0.26(-1.71%) |
Jul 15, 2013 | 15.25 | 15.38 | 15.17 | 15.21 | 2,422,372 | +0.02(+0.10%) |
Jul 12, 2013 | 15.09 | 15.27 | 15.09 | 15.20 | 2,270,104 | +0.11(+0.75%) |
Jul 11, 2013 | 15.56 | 15.56 | 14.97 | 15.09 | 6,418,896 | -0.37(-2.36%) |
Jul 10, 2013 | 15.43 | 15.60 | 15.33 | 15.45 | 2,244,836 | +0.03(+0.21%) |
Jul 09, 2013 | 15.43 | 15.50 | 15.29 | 15.42 | 2,901,160 | +0.03(+0.16%) |
Jul 08, 2013 | 15.35 | 15.50 | 15.35 | 15.39 | 1,908,596 | +0.09(+0.59%) |
Jul 05, 2013 | 15.24 | 15.38 | 15.14 | 15.30 | 1,989,868 | +0.12(+0.76%) |
Jul 03, 2013 | 14.91 | 15.19 | 14.89 | 15.19 | 2,501,492 | +0.18(+1.23%) |
Jul 02, 2013 | 14.99 | 15.22 | 14.86 | 15.01 | 2,421,132 | -0.01(-0.10%) |
Jul 01, 2013 | 14.95 | 15.27 | 14.94 | 15.02 | 3,332,012 | +0.09(+0.62%) |
Jun 28, 2013 | 14.61 | 14.99 | 14.51 | 14.93 | 7,212,696 | +0.31(+2.14%) |
Jun 27, 2013 | 14.54 | 14.70 | 14.41 | 14.62 | 3,809,588 | +0.18(+1.23%) |
Jun 26, 2013 | 14.54 | 14.56 | 14.41 | 14.44 | 3,330,644 | +0.06(+0.43%) |
Jun 25, 2013 | 14.25 | 14.50 | 14.21 | 14.38 | 3,579,148 | +0.21(+1.45%) |
Jun 24, 2013 | 14.09 | 14.32 | 13.95 | 14.17 | 3,868,336 | -0.04(-0.25%) |
Jun 21, 2013 | 14.44 | 14.45 | 14.06 | 14.21 | 8,848,984 | -0.22(-1.56%) |
Jun 20, 2013 | 14.81 | 14.81 | 14.35 | 14.43 | 6,532,652 | -0.49(-3.28%) |
Jun 19, 2013 | 15.00 | 15.12 | 14.88 | 14.92 | 3,560,448 | -0.10(-0.63%) |
Jun 18, 2013 | 14.91 | 15.06 | 14.86 | 15.02 | 3,272,776 | +0.15(+0.99%) |
Jun 17, 2013 | 14.91 | 14.97 | 14.81 | 14.87 | 2,746,580 | +0.07(+0.49%) |
Jun 14, 2013 | 14.80 | 14.90 | 14.70 | 14.79 | 2,653,088 | -0.05(-0.35%) |
Jun 13, 2013 | 14.82 | 14.90 | 14.66 | 14.85 | 2,594,944 | +0.09(+0.59%) |
Jun 12, 2013 | 14.97 | 15.00 | 14.66 | 14.76 | 4,852,548 | -0.14(-0.94%) |
Jun 11, 2013 | 14.88 | 15.02 | 14.80 | 14.90 | 4,244,548 | -0.11(-0.73%) |
Jun 10, 2013 | 14.98 | 15.15 | 14.91 | 15.01 | 5,805,596 | +0.05(+0.37%) |
Jun 07, 2013 | 14.93 | 15.08 | 14.75 | 14.96 | 6,787,756 | +0.09(+0.62%) |
Jun 06, 2013 | 14.87 | 14.90 | 14.68 | 14.86 | 8,835,528 | -0.05(-0.32%) |
Jun 05, 2013 | 15.43 | 15.65 | 14.68 | 14.91 | 17,061,272 | -0.47(-3.09%) |
Jun 04, 2013 | 15.49 | 15.75 | 15.29 | 15.38 | 4,479,500 | -0.05(-0.34%) |
Jun 03, 2013 | 15.46 | 15.59 | 15.21 | 15.44 | 5,182,768 | -0.06(-0.40%) |
May 31, 2013 | 15.64 | 15.78 | 15.50 | 15.50 | 4,405,504 | -0.19(-1.18%) |
May 30, 2013 | 15.67 | 15.87 | 15.55 | 15.69 | 4,593,236 | +0.00(+0.00%) |
May 29, 2013 | 15.71 | 15.87 | 15.59 | 15.69 | 3,792,748 | -0.14(-0.87%) |
May 28, 2013 | 15.84 | 15.97 | 15.75 | 15.82 | 3,613,320 | +0.19(+1.20%) |
May 24, 2013 | 15.61 | 15.68 | 15.39 | 15.63 | 4,536,944 | -0.12(-0.75%) |
May 23, 2013 | 15.69 | 15.82 | 15.50 | 15.75 | 7,350,736 | -0.14(-0.87%) |
May 22, 2013 | 16.07 | 16.39 | 15.85 | 15.89 | 9,871,304 | -0.18(-1.15%) |
May 21, 2013 | 15.50 | 16.12 | 15.47 | 16.07 | 8,759,920 | +0.55(+3.58%) |
May 20, 2013 | 15.56 | 15.67 | 15.42 | 15.52 | 3,917,492 | -0.11(-0.69%) |
May 17, 2013 | 15.36 | 15.69 | 15.34 | 15.63 | 5,729,492 | +0.28(+1.82%) |
May 16, 2013 | 15.32 | 15.45 | 15.29 | 15.35 | 6,260,772 | +0.00(+0.02%) |
May 15, 2013 | 15.15 | 15.41 | 15.12 | 15.35 | 4,045,468 | +0.49(+3.28%) |
May 13, 2013 | 14.91 | 15.04 | 14.79 | 14.86 | 4,556,876 | -0.11(-0.70%) |
May 10, 2013 | 14.64 | 14.99 | 14.63 | 14.96 | 6,062,284 | +0.30(+2.05%) |
May 09, 2013 | 14.55 | 14.79 | 14.53 | 14.66 | 5,084,276 | +0.11(+0.76%) |
May 08, 2013 | 14.42 | 14.57 | 14.34 | 14.55 | 4,477,296 | +0.09(+0.60%) |
May 07, 2013 | 14.38 | 14.49 | 14.38 | 14.46 | 3,833,436 | +0.05(+0.36%) |
May 06, 2013 | 14.41 | 14.53 | 14.34 | 14.41 | 3,626,016 | -0.02(-0.10%) |
May 03, 2013 | 14.31 | 14.47 | 14.23 | 14.43 | 4,286,220 | +0.19(+1.35%) |
May 02, 2013 | 14.24 | 14.31 | 14.04 | 14.23 | 3,808,312 | +0.14(+1.03%) |
May 01, 2013 | 14.21 | 14.35 | 14.05 | 14.09 | 4,856,592 | -0.18(-1.26%) |
Apr 30, 2013 | 14.00 | 14.28 | 13.93 | 14.27 | 7,009,920 | +0.29(+2.07%) |
Apr 29, 2013 | 14.07 | 14.12 | 13.88 | 13.98 | 5,006,128 | +0.04(+0.29%) |
Apr 26, 2013 | 14.13 | 14.11 | 13.88 | 13.94 | 3,734,732 | -0.17(-1.22%) |
Apr 25, 2013 | 14.02 | 14.23 | 14.00 | 14.11 | 5,546,332 | +0.12(+0.86%) |
Apr 24, 2013 | 13.84 | 14.04 | 13.80 | 13.99 | 5,621,016 | +0.12(+0.90%) |
Apr 23, 2013 | 13.92 | 14.02 | 13.72 | 13.87 | 5,115,364 | +0.05(+0.38%) |
Apr 22, 2013 | 13.96 | 13.96 | 13.68 | 13.81 | 7,861,136 | -0.29(-2.04%) |
Apr 19, 2013 | 14.47 | 14.61 | 13.82 | 14.10 | 17,270,184 | +0.18(+1.33%) |
Apr 18, 2013 | 14.21 | 14.22 | 13.79 | 13.92 | 9,604,280 | -0.29(-2.02%) |
Apr 17, 2013 | 14.12 | 14.25 | 13.79 | 14.21 | 6,938,256 | +0.01(+0.09%) |
Apr 16, 2013 | 14.15 | 14.38 | 13.93 | 14.19 | 7,542,860 | +0.10(+0.67%) |
Apr 15, 2013 | 14.49 | 14.63 | 14.09 | 14.10 | 12,864,772 | -0.15(-1.07%) |
Apr 12, 2013 | 14.00 | 14.28 | 13.94 | 14.25 | 7,218,404 | +0.24(+1.73%) |
Apr 11, 2013 | 13.85 | 14.14 | 13.81 | 14.01 | 6,767,996 | +0.27(+1.93%) |
Apr 10, 2013 | 13.60 | 13.82 | 13.53 | 13.74 | 5,464,560 | +0.19(+1.40%) |
Apr 09, 2013 | 13.55 | 13.59 | 13.39 | 13.55 | 4,716,000 | +0.05(+0.35%) |
Apr 08, 2013 | 13.25 | 13.53 | 13.23 | 13.51 | 4,859,912 | +0.25(+1.85%) |
Apr 05, 2013 | 13.11 | 13.29 | 12.92 | 13.26 | 2,847,204 | -0.05(-0.36%) |
Apr 04, 2013 | 13.28 | 13.45 | 13.15 | 13.31 | 5,441,648 | -0.01(-0.04%) |
Apr 03, 2013 | 12.94 | 13.40 | 12.86 | 13.31 | 8,237,836 | +0.41(+3.16%) |
Apr 02, 2013 | 12.74 | 13.21 | 12.67 | 12.90 | 5,853,936 | +0.26(+2.10%) |
Apr 01, 2013 | 12.78 | 12.93 | 12.57 | 12.64 | 3,166,696 | -0.16(-1.25%) |
Mar 28, 2013 | 12.68 | 12.94 | 12.68 | 12.80 | 5,251,832 | +0.06(+0.45%) |
Mar 27, 2013 | 12.60 | 12.79 | 12.45 | 12.74 | 3,556,484 | +0.08(+0.63%) |
Mar 26, 2013 | 12.69 | 12.72 | 12.47 | 12.66 | 3,575,940 | -0.02(-0.12%) |
Mar 25, 2013 | 12.74 | 12.74 | 12.55 | 12.68 | 5,506,096 | +0.03(+0.22%) |
Mar 22, 2013 | 12.34 | 12.67 | 12.30 | 12.65 | 9,402,264 | +0.56(+4.61%) |
Mar 21, 2013 | 12.28 | 12.36 | 12.08 | 12.09 | 5,334,996 | -0.31(-2.50%) |
Mar 20, 2013 | 12.24 | 12.46 | 12.14 | 12.40 | 5,581,024 | +0.28(+2.33%) |
Mar 19, 2013 | 12.51 | 12.62 | 12.02 | 12.12 | 6,133,984 | -0.43(-3.45%) |
Mar 18, 2013 | 12.54 | 12.63 | 12.45 | 12.55 | 4,122,384 | -0.11(-0.89%) |
Mar 15, 2013 | 12.80 | 12.87 | 12.61 | 12.66 | 6,130,372 | -0.11(-0.82%) |
Mar 14, 2013 | 12.49 | 12.78 | 12.48 | 12.77 | 6,536,480 | +0.34(+2.76%) |
Mar 13, 2013 | 12.13 | 12.49 | 12.13 | 12.43 | 4,696,552 | +0.30(+2.47%) |
Mar 12, 2013 | 12.18 | 12.29 | 12.03 | 12.13 | 4,832,264 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.21 | 11.90 | 12.17 | 9,165,100 | -0.12(-0.94%) |
Mar 08, 2013 | 12.65 | 12.71 | 12.19 | 12.29 | 7,194,132 | -0.34(-2.69%) |
Mar 07, 2013 | 12.62 | 12.63 | 12.43 | 12.62 | 4,250,556 | +0.07(+0.58%) |
Mar 06, 2013 | 12.49 | 12.70 | 12.43 | 12.55 | 4,356,984 | +0.08(+0.60%) |
Mar 05, 2013 | 12.57 | 12.61 | 12.38 | 12.48 | 5,806,476 | -0.02(-0.12%) |
Mar 04, 2013 | 12.30 | 12.65 | 12.27 | 12.49 | 4,628,932 | +0.13(+1.03%) |
Mar 01, 2013 | 12.28 | 12.41 | 12.22 | 12.37 | 6,829,776 | +0.04(+0.37%) |
Feb 28, 2013 | 12.30 | 12.39 | 12.03 | 12.32 | 6,506,788 | +0.27(+2.22%) |
Feb 27, 2013 | 11.86 | 12.15 | 11.81 | 12.05 | 4,424,476 | +0.17(+1.43%) |
Feb 26, 2013 | 11.70 | 11.98 | 11.58 | 11.88 | 7,259,564 | +0.07(+0.59%) |
Feb 22, 2013 | 12.02 | 12.15 | 11.78 | 11.81 | 5,358,804 | -0.12(-1.03%) |
Feb 21, 2013 | 12.18 | 12.22 | 11.80 | 11.94 | 6,222,120 | -0.25(-2.09%) |
Feb 20, 2013 | 12.46 | 12.50 | 12.18 | 12.19 | 4,661,128 | -0.25(-2.01%) |
Feb 19, 2013 | 12.46 | 12.62 | 12.38 | 12.44 | 5,006,720 | +0.05(+0.42%) |
Feb 15, 2013 | 12.24 | 12.50 | 12.21 | 12.39 | 6,539,740 | +0.16(+1.33%) |
Feb 14, 2013 | 12.12 | 12.30 | 12.05 | 12.22 | 4,055,068 | +0.05(+0.41%) |
Feb 13, 2013 | 12.43 | 12.60 | 12.12 | 12.18 | 5,823,228 | -0.25(-2.05%) |
Feb 12, 2013 | 12.50 | 12.58 | 12.35 | 12.43 | 4,118,588 | -0.03(-0.20%) |
Feb 11, 2013 | 12.50 | 12.50 | 12.29 | 12.46 | 4,905,556 | -0.10(-0.76%) |
Feb 08, 2013 | 12.55 | 12.66 | 12.47 | 12.55 | 3,579,600 | +0.07(+0.52%) |
Feb 07, 2013 | 12.56 | 12.56 | 12.29 | 12.48 | 8,124,092 | -0.04(-0.32%) |
Feb 06, 2013 | 12.64 | 12.77 | 12.50 | 12.53 | 5,045,940 | +0.04(+0.28%) |
Feb 04, 2013 | 12.56 | 12.71 | 12.41 | 12.49 | 4,990,760 | -0.13(-1.07%) |
Feb 01, 2013 | 12.81 | 12.87 | 12.58 | 12.62 | 8,437,248 | -0.09(-0.73%) |
Jan 31, 2013 | 12.54 | 12.98 | 12.50 | 12.72 | 21,564,164 | +0.68(+5.69%) |
Jan 30, 2013 | 11.99 | 12.26 | 11.90 | 12.03 | 12,767,752 | -0.04(-0.37%) |
Jan 29, 2013 | 11.98 | 12.28 | 11.80 | 12.08 | 10,809,200 | +0.10(+0.83%) |
Jan 28, 2013 | 12.06 | 12.06 | 11.80 | 11.98 | 4,510,428 | -0.09(-0.73%) |
Jan 25, 2013 | 11.72 | 12.12 | 11.69 | 12.06 | 15,046,428 | +0.60(+5.23%) |
Jan 24, 2013 | 11.62 | 11.76 | 11.08 | 11.46 | 36,373,264 | -0.46(-3.84%) |
Jan 23, 2013 | 11.75 | 11.96 | 11.65 | 11.92 | 5,698,036 | +0.06(+0.53%) |
Jan 22, 2013 | 11.50 | 12.01 | 11.35 | 11.86 | 9,542,760 | +0.29(+2.55%) |
Jan 18, 2013 | 11.74 | 11.75 | 11.52 | 11.56 | 7,578,332 | -0.17(-1.47%) |
Jan 17, 2013 | 11.83 | 11.89 | 11.68 | 11.74 | 4,889,016 | -0.03(-0.23%) |
Jan 16, 2013 | 11.89 | 11.90 | 11.70 | 11.77 | 4,434,312 | -0.10(-0.82%) |
Jan 15, 2013 | 11.97 | 11.97 | 11.70 | 11.86 | 5,770,892 | -0.22(-1.84%) |
Jan 14, 2013 | 12.01 | 12.21 | 11.98 | 12.09 | 6,628,880 | +0.06(+0.52%) |
Jan 11, 2013 | 11.92 | 12.04 | 11.78 | 12.02 | 5,450,360 | +0.10(+0.86%) |
Jan 10, 2013 | 11.70 | 11.99 | 11.53 | 11.92 | 8,828,812 | +0.26(+2.21%) |
Jan 09, 2013 | 12.17 | 12.20 | 11.60 | 11.66 | 12,527,200 | -0.50(-4.09%) |
Jan 08, 2013 | 12.11 | 12.27 | 12.04 | 12.16 | 4,480,276 | +0.05(+0.43%) |
Jan 07, 2013 | 12.08 | 12.30 | 12.01 | 12.11 | 6,808,684 | -0.23(-1.86%) |
Jan 04, 2013 | 12.82 | 12.82 | 12.25 | 12.34 | 13,139,332 | -0.08(-0.62%) |
Jan 03, 2013 | 12.07 | 12.54 | 12.05 | 12.41 | 4,672,344 | +0.33(+2.75%) |
Jan 02, 2013 | 12.21 | 12.26 | 11.96 | 12.08 | 5,600,904 | -0.05(-0.41%) |
Dec 31, 2012 | 11.78 | 12.21 | 11.78 | 12.13 | 5,600,084 | +0.28(+2.34%) |
Dec 28, 2012 | 11.95 | 12.03 | 11.78 | 11.86 | 6,706,628 | -0.16(-1.31%) |
Dec 27, 2012 | 11.88 | 12.15 | 11.75 | 12.01 | 7,052,564 | +0.10(+0.84%) |
Dec 26, 2012 | 12.49 | 12.53 | 11.89 | 11.91 | 5,500,764 | -0.40(-3.25%) |
Dec 24, 2012 | 12.23 | 12.38 | 12.22 | 12.31 | 2,407,008 | +0.05(+0.39%) |
Dec 21, 2012 | 11.73 | 12.33 | 11.72 | 12.27 | 9,996,640 | +0.40(+3.35%) |
Dec 20, 2012 | 12.26 | 12.29 | 11.70 | 11.87 | 9,322,696 | -0.38(-3.14%) |
Dec 19, 2012 | 12.45 | 12.58 | 12.24 | 12.25 | 4,190,052 | -0.21(-1.72%) |
Dec 18, 2012 | 12.06 | 12.64 | 12.03 | 12.47 | 8,215,604 | +0.49(+4.13%) |
Dec 17, 2012 | 12.07 | 12.10 | 11.53 | 11.97 | 16,135,732 | -0.08(-0.66%) |
Dec 14, 2012 | 12.09 | 12.30 | 12.02 | 12.05 | 6,161,564 | -0.06(-0.52%) |
Dec 13, 2012 | 12.66 | 12.75 | 12.10 | 12.12 | 7,154,128 | -0.53(-4.15%) |
Dec 12, 2012 | 12.61 | 12.78 | 12.52 | 12.64 | 7,563,008 | -0.19(-1.46%) |
Dec 11, 2012 | 12.57 | 12.83 | 12.55 | 12.83 | 6,207,232 | +0.29(+2.35%) |
Dec 10, 2012 | 13.05 | 13.12 | 12.41 | 12.53 | 9,328,224 | -0.51(-3.89%) |
Dec 07, 2012 | 13.21 | 13.35 | 12.97 | 13.04 | 2,569,712 | -0.14(-1.08%) |
Dec 06, 2012 | 13.00 | 13.20 | 12.74 | 13.18 | 3,732,100 | +0.21(+1.58%) |
Dec 05, 2012 | 13.02 | 13.10 | 12.76 | 12.98 | 4,030,932 | -0.05(-0.38%) |