Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.00 | 23.12 | 22.80 | 22.88 | 6,741,907 | -0.26(-1.12%) |
Sep 27, 2013 | 23.00 | 23.33 | 22.98 | 23.14 | 6,968,299 | +0.05(+0.21%) |
Sep 26, 2013 | 23.20 | 23.24 | 22.86 | 23.09 | 8,135,666 | -0.11(-0.45%) |
Sep 25, 2013 | 23.87 | 23.89 | 23.17 | 23.20 | 10,856,083 | -0.57(-2.38%) |
Sep 24, 2013 | 24.18 | 24.19 | 23.74 | 23.76 | 5,633,817 | -0.40(-1.67%) |
Sep 23, 2013 | 24.47 | 24.55 | 23.96 | 24.17 | 3,661,139 | -0.36(-1.48%) |
Sep 20, 2013 | 24.65 | 24.70 | 24.49 | 24.53 | 5,994,193 | -0.08(-0.33%) |
Sep 19, 2013 | 24.67 | 24.67 | 24.29 | 24.61 | 5,011,946 | -0.01(-0.03%) |
Sep 18, 2013 | 24.51 | 24.71 | 24.21 | 24.62 | 4,258,226 | +0.13(+0.53%) |
Sep 17, 2013 | 24.48 | 24.57 | 24.40 | 24.49 | 4,257,092 | -0.02(-0.10%) |
Sep 16, 2013 | 24.64 | 24.72 | 24.41 | 24.51 | 4,672,187 | +0.04(+0.17%) |
Sep 13, 2013 | 24.48 | 24.58 | 24.30 | 24.47 | 3,889,479 | +0.04(+0.17%) |
Sep 12, 2013 | 24.34 | 24.53 | 24.24 | 24.43 | 4,994,151 | +0.10(+0.40%) |
Sep 11, 2013 | 24.15 | 24.38 | 24.03 | 24.34 | 6,600,243 | +0.19(+0.77%) |
Sep 10, 2013 | 24.26 | 24.28 | 23.99 | 24.15 | 5,506,578 | +0.00(+0.00%) |
Sep 09, 2013 | 23.88 | 24.21 | 23.88 | 24.15 | 6,594,544 | +0.28(+1.19%) |
Sep 06, 2013 | 24.10 | 24.17 | 23.44 | 23.87 | 7,289,325 | -0.21(-0.87%) |
Sep 05, 2013 | 23.86 | 24.13 | 23.75 | 24.08 | 5,655,602 | +0.19(+0.81%) |
Sep 04, 2013 | 23.33 | 23.89 | 23.26 | 23.88 | 6,619,357 | +0.55(+2.36%) |
Sep 03, 2013 | 23.61 | 23.68 | 23.18 | 23.33 | 7,384,313 | -0.09(-0.38%) |
Aug 30, 2013 | 23.45 | 23.49 | 23.32 | 23.42 | 4,182,674 | +0.03(+0.14%) |
Aug 29, 2013 | 23.02 | 23.50 | 22.91 | 23.39 | 6,188,608 | +0.37(+1.62%) |
Aug 28, 2013 | 23.47 | 23.58 | 23.01 | 23.02 | 7,629,130 | -0.50(-2.13%) |
Aug 27, 2013 | 23.36 | 23.75 | 23.20 | 23.52 | 7,391,397 | -0.04(-0.17%) |
Aug 26, 2013 | 24.92 | 24.95 | 23.52 | 23.56 | 13,999,188 | -1.87(-7.34%) |
Aug 23, 2013 | 25.38 | 25.53 | 25.24 | 25.43 | 3,244,189 | +0.06(+0.25%) |
Aug 22, 2013 | 25.48 | 25.62 | 25.30 | 25.36 | 3,589,129 | -0.10(-0.41%) |
Aug 21, 2013 | 25.73 | 25.77 | 25.47 | 25.47 | 3,983,238 | -0.24(-0.94%) |
Aug 20, 2013 | 25.55 | 25.93 | 25.54 | 25.71 | 4,625,386 | +0.14(+0.54%) |
Aug 19, 2013 | 25.34 | 25.82 | 25.34 | 25.57 | 4,742,140 | +0.18(+0.70%) |
Aug 16, 2013 | 25.34 | 25.53 | 25.32 | 25.39 | 3,697,279 | -0.02(-0.10%) |
Aug 15, 2013 | 25.39 | 25.51 | 25.07 | 25.42 | 5,301,019 | -0.27(-1.04%) |
Aug 14, 2013 | 25.71 | 26.17 | 25.64 | 25.68 | 5,703,056 | -0.02(-0.09%) |
Aug 13, 2013 | 25.33 | 25.82 | 25.23 | 25.71 | 5,488,517 | +0.46(+1.82%) |
Aug 12, 2013 | 25.23 | 25.43 | 25.14 | 25.25 | 6,255,076 | -0.08(-0.32%) |
Aug 09, 2013 | 24.90 | 25.37 | 24.75 | 25.33 | 3,721,781 | +0.48(+1.92%) |
Aug 08, 2013 | 24.85 | 25.05 | 24.71 | 24.85 | 11,900,197 | +0.14(+0.56%) |
Aug 07, 2013 | 24.65 | 24.98 | 24.37 | 24.71 | 5,913,963 | -0.09(-0.36%) |
Aug 06, 2013 | 23.93 | 24.83 | 23.87 | 24.80 | 12,574,772 | +0.82(+3.44%) |
Aug 05, 2013 | 23.85 | 24.11 | 23.64 | 23.98 | 16,567,677 | +0.95(+4.14%) |
Aug 02, 2013 | 22.98 | 23.08 | 22.50 | 23.03 | 4,337,992 | +0.04(+0.18%) |
Aug 01, 2013 | 22.52 | 23.07 | 22.50 | 22.99 | 7,190,999 | +0.68(+3.04%) |
Jul 31, 2013 | 22.07 | 22.34 | 21.87 | 22.31 | 5,264,887 | +0.25(+1.14%) |
Jul 30, 2013 | 21.94 | 22.23 | 21.93 | 22.06 | 4,196,178 | +0.23(+1.04%) |
Jul 29, 2013 | 21.93 | 21.94 | 21.78 | 21.83 | 2,022,226 | -0.10(-0.44%) |
Jul 26, 2013 | 21.81 | 22.04 | 21.70 | 21.93 | 1,987,388 | +0.04(+0.18%) |
Jul 25, 2013 | 21.85 | 21.92 | 21.61 | 21.89 | 2,352,890 | +0.02(+0.11%) |
Jul 24, 2013 | 21.98 | 22.00 | 21.78 | 21.86 | 2,168,140 | -0.06(-0.29%) |
Jul 23, 2013 | 21.89 | 22.01 | 21.86 | 21.93 | 2,004,184 | +0.08(+0.37%) |
Jul 22, 2013 | 21.86 | 21.93 | 21.77 | 21.85 | 1,782,494 | -0.02(-0.07%) |
Jul 19, 2013 | 21.83 | 21.90 | 21.70 | 21.86 | 1,996,228 | +0.10(+0.45%) |
Jul 18, 2013 | 21.88 | 22.02 | 21.71 | 21.77 | 3,387,512 | -0.04(-0.19%) |
Jul 17, 2013 | 22.10 | 22.15 | 21.78 | 21.81 | 3,098,577 | -0.16(-0.74%) |
Jul 16, 2013 | 22.11 | 22.24 | 21.94 | 21.97 | 3,260,453 | -0.22(-0.98%) |
Jul 15, 2013 | 21.96 | 22.22 | 21.95 | 22.19 | 4,165,738 | +0.23(+1.03%) |
Jul 12, 2013 | 21.81 | 21.98 | 21.76 | 21.96 | 2,292,340 | +0.15(+0.67%) |
Jul 11, 2013 | 21.81 | 21.98 | 21.71 | 21.81 | 4,915,737 | +0.19(+0.90%) |
Jul 10, 2013 | 21.36 | 21.64 | 21.30 | 21.62 | 5,889,115 | +0.36(+1.71%) |
Jul 09, 2013 | 21.59 | 21.51 | 21.21 | 21.26 | 3,969,864 | -0.20(-0.94%) |
Jul 08, 2013 | 21.37 | 21.60 | 21.31 | 21.46 | 2,665,645 | +0.20(+0.95%) |
Jul 05, 2013 | 21.13 | 21.29 | 21.05 | 21.26 | 2,662,261 | +0.23(+1.11%) |
Jul 03, 2013 | 21.14 | 21.30 | 21.00 | 21.02 | 3,340,383 | -0.24(-1.14%) |
Jul 02, 2013 | 21.04 | 21.40 | 20.94 | 21.27 | 6,043,014 | +0.23(+1.07%) |
Jul 01, 2013 | 20.83 | 21.08 | 20.75 | 21.04 | 4,021,794 | +0.30(+1.44%) |
Jun 28, 2013 | 20.37 | 20.79 | 20.25 | 20.74 | 4,963,579 | +0.36(+1.78%) |
Jun 27, 2013 | 20.45 | 20.69 | 20.36 | 20.38 | 2,786,890 | +0.07(+0.36%) |
Jun 26, 2013 | 20.32 | 20.40 | 20.21 | 20.30 | 2,469,902 | +0.08(+0.40%) |
Jun 25, 2013 | 20.41 | 20.53 | 20.22 | 20.22 | 2,670,170 | +0.06(+0.28%) |
Jun 24, 2013 | 20.22 | 20.39 | 19.98 | 20.17 | 3,119,806 | -0.18(-0.87%) |
Jun 21, 2013 | 20.50 | 20.55 | 20.11 | 20.34 | 5,126,118 | -0.02(-0.12%) |
Jun 20, 2013 | 20.49 | 20.68 | 20.33 | 20.37 | 5,355,634 | -0.25(-1.21%) |
Jun 19, 2013 | 20.92 | 21.00 | 20.62 | 20.62 | 3,879,856 | -0.28(-1.35%) |
Jun 18, 2013 | 20.60 | 20.93 | 20.57 | 20.90 | 4,879,709 | +0.19(+0.90%) |
Jun 17, 2013 | 20.78 | 20.89 | 20.60 | 20.72 | 3,696,461 | +0.07(+0.35%) |
Jun 14, 2013 | 20.81 | 20.89 | 20.51 | 20.64 | 3,295,775 | -0.12(-0.58%) |
Jun 13, 2013 | 20.51 | 20.83 | 20.49 | 20.77 | 2,898,095 | +0.23(+1.14%) |
Jun 12, 2013 | 20.69 | 20.88 | 20.53 | 20.53 | 4,633,369 | -0.06(-0.31%) |
Jun 11, 2013 | 20.38 | 20.76 | 20.30 | 20.60 | 3,508,684 | +0.04(+0.20%) |
Jun 10, 2013 | 20.24 | 20.70 | 20.24 | 20.55 | 6,900,258 | +0.32(+1.60%) |
Jun 07, 2013 | 20.35 | 20.47 | 20.02 | 20.23 | 5,169,976 | +0.19(+0.97%) |
Jun 06, 2013 | 19.95 | 20.09 | 19.80 | 20.04 | 3,141,804 | +0.06(+0.28%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.94 | 19.98 | 4,211,986 | -0.37(-1.83%) |
Jun 04, 2013 | 19.99 | 20.44 | 19.99 | 20.35 | 5,314,451 | +0.29(+1.45%) |
Jun 03, 2013 | 20.15 | 20.21 | 19.77 | 20.06 | 5,069,807 | -0.13(-0.64%) |
May 31, 2013 | 20.51 | 20.66 | 20.18 | 20.19 | 4,480,427 | -0.40(-1.92%) |
May 30, 2013 | 20.53 | 20.81 | 20.36 | 20.59 | 6,956,482 | +0.11(+0.51%) |
May 29, 2013 | 20.88 | 20.89 | 20.28 | 20.48 | 7,623,592 | +0.44(+2.22%) |
May 28, 2013 | 20.20 | 20.34 | 19.86 | 20.04 | 3,749,205 | -0.01(-0.04%) |
May 24, 2013 | 19.93 | 20.09 | 19.78 | 20.05 | 2,293,310 | -0.04(-0.20%) |
May 23, 2013 | 20.22 | 20.32 | 19.96 | 20.09 | 5,788,380 | -0.31(-1.54%) |
May 22, 2013 | 20.44 | 20.67 | 20.36 | 20.40 | 6,035,366 | +0.04(+0.20%) |
May 21, 2013 | 20.02 | 20.49 | 20.02 | 20.36 | 7,643,504 | +0.40(+2.02%) |
May 20, 2013 | 20.13 | 20.23 | 19.91 | 19.96 | 4,512,152 | -0.15(-0.76%) |
May 17, 2013 | 20.09 | 20.17 | 20.01 | 20.11 | 4,000,550 | +0.06(+0.28%) |
May 16, 2013 | 20.15 | 20.28 | 20.03 | 20.05 | 6,555,465 | -0.12(-0.60%) |
May 15, 2013 | 20.05 | 20.26 | 19.99 | 20.18 | 11,521,044 | +0.35(+1.75%) |
May 13, 2013 | 19.86 | 19.91 | 19.73 | 19.83 | 3,906,928 | -0.12(-0.61%) |
May 10, 2013 | 20.09 | 20.12 | 19.82 | 19.95 | 6,371,409 | -0.10(-0.52%) |
May 09, 2013 | 20.22 | 20.33 | 20.01 | 20.05 | 5,911,852 | -0.10(-0.52%) |
May 08, 2013 | 19.84 | 20.33 | 19.79 | 20.16 | 7,576,667 | +0.33(+1.67%) |
May 07, 2013 | 19.68 | 19.96 | 19.58 | 19.83 | 6,705,033 | +0.40(+2.07%) |
May 06, 2013 | 19.29 | 19.53 | 18.85 | 19.43 | 15,781,819 | -0.67(-3.33%) |
May 03, 2013 | 19.99 | 20.25 | 19.84 | 20.09 | 3,713,526 | +0.26(+1.30%) |
May 02, 2013 | 19.67 | 19.89 | 19.63 | 19.84 | 2,599,106 | +0.19(+0.99%) |
May 01, 2013 | 19.76 | 19.84 | 19.57 | 19.64 | 2,306,604 | -0.21(-1.06%) |
Apr 30, 2013 | 19.74 | 19.88 | 19.60 | 19.85 | 2,578,642 | +0.10(+0.53%) |
Apr 29, 2013 | 20.00 | 20.02 | 19.70 | 19.75 | 4,043,945 | -0.18(-0.89%) |
Apr 26, 2013 | 20.06 | 20.05 | 19.90 | 19.93 | 2,409,993 | -0.13(-0.64%) |
Apr 25, 2013 | 20.05 | 20.13 | 19.88 | 20.05 | 4,843,933 | +0.05(+0.24%) |
Apr 24, 2013 | 19.88 | 20.13 | 19.87 | 20.01 | 4,679,464 | +0.15(+0.77%) |
Apr 23, 2013 | 19.60 | 19.97 | 19.59 | 19.85 | 4,280,604 | +0.31(+1.57%) |
Apr 22, 2013 | 19.43 | 19.62 | 19.11 | 19.55 | 3,035,425 | +0.14(+0.71%) |
Apr 19, 2013 | 19.14 | 19.51 | 19.09 | 19.41 | 4,712,904 | +0.38(+1.99%) |
Apr 18, 2013 | 19.01 | 19.07 | 18.84 | 19.03 | 3,557,156 | +0.06(+0.30%) |
Apr 17, 2013 | 18.97 | 19.03 | 18.73 | 18.97 | 4,899,670 | -0.10(-0.55%) |
Apr 16, 2013 | 18.89 | 19.18 | 18.85 | 19.08 | 4,887,372 | +0.33(+1.76%) |
Apr 15, 2013 | 19.22 | 19.25 | 18.73 | 18.75 | 5,694,849 | -0.50(-2.60%) |
Apr 12, 2013 | 19.11 | 19.34 | 19.08 | 19.25 | 3,240,501 | +0.10(+0.55%) |
Apr 11, 2013 | 18.88 | 19.16 | 18.11 | 19.14 | 5,441,143 | +0.13(+0.68%) |
Apr 10, 2013 | 19.15 | 19.18 | 18.92 | 19.01 | 5,714,837 | -0.07(-0.38%) |
Apr 09, 2013 | 19.16 | 19.25 | 18.89 | 19.09 | 4,342,879 | -0.07(-0.38%) |
Apr 08, 2013 | 19.38 | 19.38 | 18.87 | 19.16 | 5,965,609 | -0.21(-1.08%) |
Apr 05, 2013 | 19.61 | 19.72 | 19.25 | 19.37 | 7,473,653 | -0.54(-2.71%) |
Apr 04, 2013 | 19.69 | 20.04 | 19.66 | 19.91 | 5,457,683 | +0.19(+0.98%) |
Apr 03, 2013 | 19.93 | 19.98 | 19.49 | 19.72 | 5,065,956 | -0.23(-1.17%) |
Apr 02, 2013 | 19.93 | 20.23 | 19.84 | 19.95 | 5,915,964 | +0.08(+0.41%) |
Apr 01, 2013 | 19.96 | 20.01 | 19.59 | 19.87 | 4,151,244 | -0.14(-0.68%) |
Mar 28, 2013 | 19.52 | 20.03 | 19.39 | 20.01 | 6,387,766 | +0.52(+2.65%) |
Mar 27, 2013 | 19.41 | 19.53 | 19.27 | 19.49 | 2,490,261 | -0.02(-0.12%) |
Mar 26, 2013 | 19.47 | 19.57 | 19.39 | 19.51 | 3,699,924 | +0.14(+0.71%) |
Mar 25, 2013 | 19.49 | 19.67 | 19.32 | 19.38 | 3,447,986 | -0.07(-0.37%) |
Mar 22, 2013 | 19.36 | 19.47 | 19.29 | 19.45 | 2,708,374 | +0.15(+0.75%) |
Mar 21, 2013 | 19.34 | 19.44 | 19.24 | 19.30 | 2,883,643 | -0.10(-0.54%) |
Mar 20, 2013 | 19.55 | 19.57 | 19.39 | 19.41 | 4,378,932 | -0.07(-0.37%) |
Mar 19, 2013 | 19.61 | 19.72 | 19.22 | 19.48 | 4,672,314 | -0.09(-0.45%) |
Mar 18, 2013 | 19.47 | 19.62 | 19.30 | 19.57 | 2,663,717 | -0.10(-0.53%) |
Mar 15, 2013 | 19.58 | 19.74 | 19.46 | 19.68 | 6,546,220 | +0.04(+0.21%) |
Mar 14, 2013 | 19.51 | 19.72 | 19.39 | 19.64 | 3,606,114 | +0.12(+0.62%) |
Mar 13, 2013 | 19.22 | 19.59 | 19.18 | 19.51 | 5,915,095 | +0.28(+1.47%) |
Mar 12, 2013 | 19.14 | 19.29 | 19.07 | 19.23 | 2,861,657 | +0.06(+0.29%) |
Mar 11, 2013 | 19.29 | 19.36 | 19.10 | 19.18 | 4,999,222 | -0.17(-0.88%) |
Mar 08, 2013 | 19.29 | 19.47 | 19.26 | 19.34 | 4,592,387 | +0.19(+0.97%) |
Mar 07, 2013 | 19.11 | 19.44 | 19.02 | 19.16 | 4,905,611 | +0.16(+0.85%) |
Mar 06, 2013 | 18.89 | 19.09 | 18.82 | 19.00 | 4,570,686 | +0.19(+1.03%) |
Mar 05, 2013 | 18.85 | 19.01 | 18.63 | 18.80 | 5,047,365 | +0.10(+0.52%) |
Mar 04, 2013 | 18.62 | 18.89 | 18.58 | 18.71 | 6,317,651 | +0.02(+0.13%) |
Mar 01, 2013 | 18.26 | 18.84 | 18.22 | 18.68 | 7,091,678 | +0.41(+2.25%) |
Feb 28, 2013 | 18.28 | 18.44 | 18.10 | 18.27 | 6,442,463 | +0.10(+0.58%) |
Feb 27, 2013 | 18.46 | 18.46 | 18.06 | 18.17 | 7,651,381 | +0.15(+0.85%) |
Feb 26, 2013 | 18.02 | 18.24 | 17.52 | 18.01 | 20,161,328 | -0.69(-3.70%) |
Feb 25, 2013 | 19.19 | 19.23 | 18.68 | 18.71 | 8,788,056 | -0.43(-2.27%) |
Feb 22, 2013 | 18.90 | 19.25 | 18.84 | 19.14 | 5,305,599 | +0.32(+1.71%) |
Feb 21, 2013 | 18.92 | 18.94 | 18.58 | 18.82 | 6,679,400 | -0.13(-0.68%) |
Feb 20, 2013 | 19.37 | 19.41 | 18.91 | 18.95 | 10,020,187 | -0.46(-2.36%) |
Feb 19, 2013 | 19.40 | 19.55 | 19.21 | 19.41 | 5,961,517 | +0.10(+0.50%) |
Feb 15, 2013 | 19.35 | 19.48 | 19.23 | 19.31 | 6,397,278 | -0.17(-0.87%) |
Feb 14, 2013 | 19.19 | 19.49 | 19.12 | 19.48 | 5,882,446 | +0.29(+1.51%) |
Feb 13, 2013 | 18.92 | 19.24 | 18.92 | 19.19 | 5,549,914 | +0.28(+1.49%) |
Feb 12, 2013 | 19.07 | 19.10 | 18.84 | 18.91 | 5,249,962 | -0.10(-0.55%) |
Feb 11, 2013 | 19.05 | 19.11 | 18.88 | 19.01 | 3,356,614 | -0.11(-0.59%) |
Feb 08, 2013 | 19.08 | 19.15 | 18.96 | 19.12 | 7,063,283 | +0.01(+0.04%) |
Feb 07, 2013 | 18.85 | 19.22 | 18.83 | 19.12 | 11,610,876 | +0.31(+1.62%) |
Feb 06, 2013 | 18.50 | 18.87 | 18.49 | 18.81 | 5,913,773 | +0.45(+2.45%) |
Feb 04, 2013 | 18.10 | 18.59 | 17.93 | 18.36 | 8,387,287 | +0.02(+0.13%) |
Feb 01, 2013 | 18.46 | 18.53 | 18.22 | 18.34 | 10,477,204 | +0.55(+3.07%) |
Jan 31, 2013 | 17.81 | 18.03 | 17.76 | 17.79 | 7,411,208 | -0.07(-0.40%) |
Jan 30, 2013 | 18.06 | 18.16 | 17.76 | 17.86 | 7,471,151 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.38 | 18.07 | 18.10 | 9,616,980 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.90 | 4,545,932 | -0.14(-0.80%) |
Jan 25, 2013 | 17.94 | 18.09 | 17.89 | 18.05 | 3,015,522 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.93 | 3,105,240 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.98 | 17.60 | 17.91 | 6,213,396 | +0.10(+0.54%) |
Jan 22, 2013 | 17.53 | 17.83 | 17.50 | 17.81 | 6,238,277 | +0.24(+1.37%) |
Jan 18, 2013 | 17.33 | 17.77 | 17.32 | 17.57 | 16,785,306 | +0.50(+2.92%) |
Jan 17, 2013 | 16.49 | 17.24 | 16.49 | 17.07 | 9,791,754 | +0.62(+3.76%) |
Jan 16, 2013 | 16.35 | 16.51 | 16.35 | 16.45 | 1,674,508 | +0.04(+0.24%) |
Jan 15, 2013 | 16.37 | 16.44 | 16.26 | 16.41 | 1,794,706 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,798 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.35 | 16.09 | 16.34 | 3,484,601 | +0.13(+0.79%) |
Jan 10, 2013 | 16.37 | 16.38 | 16.17 | 16.21 | 3,230,899 | -0.10(-0.59%) |
Jan 09, 2013 | 16.33 | 16.34 | 16.14 | 16.31 | 5,746,157 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.34 | 5,050,141 | +0.08(+0.49%) |
Jan 07, 2013 | 16.26 | 16.32 | 16.11 | 16.26 | 4,413,449 | -0.10(-0.59%) |
Jan 04, 2013 | 16.35 | 16.44 | 16.21 | 16.36 | 5,180,469 | -0.01(-0.05%) |
Jan 03, 2013 | 16.02 | 16.48 | 15.95 | 16.37 | 7,135,917 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.77 | 16.07 | 4,240,141 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.64 | 15.34 | 15.60 | 3,620,361 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.40 | 15.43 | 2,276,776 | -0.15(-0.98%) |
Dec 27, 2012 | 15.56 | 15.62 | 15.42 | 15.58 | 2,702,516 | +0.06(+0.41%) |
Dec 26, 2012 | 15.73 | 15.75 | 15.48 | 15.51 | 2,289,473 | -0.23(-1.48%) |
Dec 24, 2012 | 15.65 | 15.76 | 15.54 | 15.75 | 1,700,642 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.53 | 15.66 | 6,205,781 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.89 | 15.76 | 15.84 | 3,729,725 | +0.08(+0.51%) |
Dec 19, 2012 | 15.89 | 15.89 | 15.73 | 15.76 | 3,614,712 | -0.15(-0.96%) |
Dec 18, 2012 | 15.89 | 15.96 | 15.77 | 15.92 | 3,903,376 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.84 | 3,850,830 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.96 | 15.70 | 15.80 | 5,143,900 | +0.04(+0.26%) |
Dec 13, 2012 | 15.88 | 16.00 | 15.70 | 15.76 | 3,463,005 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.01 | 15.80 | 15.85 | 3,196,591 | +0.00(+0.00%) |
Dec 11, 2012 | 15.72 | 15.96 | 15.71 | 15.85 | 4,902,319 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.73 | 4,572,808 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.87 | 15.59 | 15.79 | 5,350,195 | -0.04(-0.25%) |
Dec 06, 2012 | 15.76 | 15.88 | 15.75 | 15.83 | 5,026,935 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.52 | 15.76 | 7,262,203 | +0.26(+1.66%) |
Dec 04, 2012 | 15.47 | 15.53 | 15.30 | 15.51 | 6,084,737 | +0.09(+0.57%) |
Nov 30, 2012 | 15.40 | 15.45 | 15.29 | 15.42 | 4,804,827 | -0.02(-0.10%) |
Nov 29, 2012 | 15.37 | 15.48 | 15.30 | 15.43 | 4,646,866 | +0.09(+0.58%) |
Nov 28, 2012 | 15.24 | 15.49 | 15.22 | 15.34 | 6,367,575 | +0.10(+0.63%) |
Nov 27, 2012 | 15.42 | 15.48 | 15.19 | 15.25 | 6,571,934 | -0.20(-1.29%) |
Nov 26, 2012 | 15.25 | 15.46 | 15.18 | 15.45 | 6,819,669 | +0.09(+0.57%) |
Nov 23, 2012 | 15.24 | 15.40 | 15.17 | 15.36 | 3,290,483 | +0.21(+1.37%) |
Nov 21, 2012 | 15.18 | 15.26 | 15.05 | 15.15 | 5,902,816 | -0.06(-0.42%) |
Nov 20, 2012 | 14.88 | 15.22 | 14.83 | 15.22 | 11,112,496 | +0.28(+1.87%) |
Nov 19, 2012 | 14.12 | 15.00 | 14.08 | 14.94 | 27,241,084 | +1.47(+10.90%) |
Nov 16, 2012 | 13.36 | 13.59 | 13.25 | 13.47 | 11,484,876 | +0.10(+0.72%) |
Nov 15, 2012 | 13.34 | 13.43 | 13.21 | 13.37 | 5,336,800 | +0.02(+0.12%) |
Nov 14, 2012 | 13.63 | 13.65 | 13.33 | 13.36 | 7,009,289 | -0.30(-2.16%) |
Nov 13, 2012 | 13.42 | 13.75 | 13.34 | 13.65 | 5,380,557 | +0.16(+1.18%) |
Nov 12, 2012 | 13.41 | 13.50 | 13.35 | 13.49 | 4,929,134 | +0.08(+0.59%) |
Nov 09, 2012 | 13.29 | 13.46 | 13.17 | 13.41 | 6,473,031 | +0.08(+0.60%) |
Nov 08, 2012 | 13.56 | 13.70 | 13.28 | 13.33 | 5,865,402 | -0.25(-1.82%) |
Nov 07, 2012 | 13.71 | 13.76 | 13.46 | 13.58 | 4,026,997 | -0.19(-1.39%) |
Nov 06, 2012 | 13.67 | 13.87 | 13.62 | 13.77 | 3,340,944 | +0.15(+1.11%) |
Nov 05, 2012 | 13.64 | 13.67 | 13.41 | 13.62 | 3,227,268 | -0.05(-0.35%) |
Nov 02, 2012 | 13.82 | 13.88 | 13.65 | 13.67 | 3,109,935 | -0.05(-0.35%) |
Nov 01, 2012 | 13.45 | 13.74 | 13.41 | 13.72 | 9,085,184 | +0.30(+2.26%) |
Oct 31, 2012 | 13.18 | 13.56 | 13.14 | 13.41 | 4,535,467 | +0.22(+1.63%) |
Oct 26, 2012 | 13.09 | 13.20 | 13.20 | 13.20 | 3,725,159 | +0.14(+1.04%) |
Oct 25, 2012 | 13.19 | 13.28 | 13.01 | 13.06 | 5,610,083 | -0.02(-0.18%) |
Oct 24, 2012 | 12.92 | 13.09 | 12.87 | 13.09 | 4,611,590 | +0.21(+1.61%) |
Oct 23, 2012 | 13.11 | 13.11 | 12.82 | 12.88 | 4,211,477 | -0.24(-1.82%) |
Oct 19, 2012 | 13.21 | 13.26 | 13.07 | 13.12 | 4,424,703 | -0.14(-1.08%) |
Oct 18, 2012 | 13.10 | 13.27 | 13.09 | 13.26 | 3,909,428 | +0.10(+0.79%) |
Oct 17, 2012 | 13.08 | 13.19 | 13.01 | 13.16 | 3,544,723 | +0.15(+1.17%) |
Oct 16, 2012 | 12.89 | 13.01 | 12.88 | 13.01 | 3,157,823 | +0.14(+1.05%) |
Oct 15, 2012 | 12.85 | 12.93 | 12.79 | 12.87 | 3,527,478 | +0.09(+0.69%) |
Oct 12, 2012 | 12.93 | 13.00 | 12.71 | 12.78 | 3,689,516 | -0.07(-0.56%) |
Oct 11, 2012 | 12.90 | 13.19 | 12.84 | 12.85 | 7,926,286 | +0.04(+0.31%) |
Oct 10, 2012 | 13.03 | 13.10 | 12.81 | 12.81 | 5,328,210 | -0.20(-1.53%) |
Oct 09, 2012 | 13.09 | 13.30 | 12.98 | 13.01 | 8,657,477 | +0.02(+0.18%) |
Oct 08, 2012 | 13.04 | 13.09 | 12.95 | 12.99 | 3,346,951 | -0.07(-0.55%) |
Oct 05, 2012 | 13.19 | 13.34 | 13.01 | 13.06 | 4,678,652 | -0.06(-0.43%) |
Oct 04, 2012 | 13.10 | 13.16 | 12.94 | 13.12 | 5,796,242 | +0.08(+0.61%) |
Oct 03, 2012 | 13.25 | 13.28 | 13.01 | 13.04 | 6,770,578 | -0.16(-1.21%) |
Oct 02, 2012 | 13.33 | 13.37 | 13.19 | 13.20 | 6,462,536 | -0.14(-1.02%) |