Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.57 | 15.57 | 15.10 | 15.10 | 3,608,023 | -0.46(-2.97%) |
Oct 30, 2013 | 16.04 | 16.09 | 15.40 | 15.57 | 3,641,399 | -0.42(-2.62%) |
Oct 29, 2013 | 15.83 | 15.99 | 15.65 | 15.98 | 2,381,321 | +0.25(+1.58%) |
Oct 28, 2013 | 15.94 | 16.14 | 15.62 | 15.73 | 2,816,150 | -0.20(-1.23%) |
Oct 25, 2013 | 16.15 | 16.15 | 15.76 | 15.93 | 2,884,765 | -0.06(-0.39%) |
Oct 24, 2013 | 15.71 | 16.27 | 15.65 | 15.99 | 5,432,534 | +0.45(+2.86%) |
Oct 23, 2013 | 15.28 | 15.93 | 15.22 | 15.55 | 5,082,775 | +0.25(+1.63%) |
Oct 22, 2013 | 14.87 | 15.35 | 14.85 | 15.30 | 5,396,613 | +0.55(+3.74%) |
Oct 21, 2013 | 15.35 | 15.41 | 14.53 | 14.75 | 6,735,239 | -0.53(-3.49%) |
Oct 18, 2013 | 15.43 | 15.49 | 15.14 | 15.28 | 4,459,357 | -0.11(-0.69%) |
Oct 17, 2013 | 14.52 | 15.47 | 14.40 | 15.39 | 8,920,641 | +0.76(+5.17%) |
Oct 16, 2013 | 14.43 | 14.76 | 14.29 | 14.63 | 4,095,259 | +0.31(+2.18%) |
Oct 15, 2013 | 14.76 | 14.84 | 14.28 | 14.32 | 6,163,587 | -0.47(-3.19%) |
Oct 14, 2013 | 14.94 | 15.11 | 14.56 | 14.79 | 4,693,073 | -0.33(-2.18%) |
Oct 11, 2013 | 15.16 | 15.33 | 14.95 | 15.12 | 5,202,350 | +0.32(+2.16%) |
Oct 10, 2013 | 14.85 | 15.12 | 14.68 | 14.80 | 5,744,897 | +0.23(+1.59%) |
Oct 09, 2013 | 14.66 | 14.95 | 14.18 | 14.57 | 6,702,045 | -0.09(-0.61%) |
Oct 08, 2013 | 14.90 | 15.21 | 14.62 | 14.66 | 4,874,894 | -0.30(-2.02%) |
Oct 07, 2013 | 15.18 | 15.33 | 14.90 | 14.96 | 7,291,240 | -0.38(-2.49%) |
Oct 04, 2013 | 16.25 | 16.32 | 15.29 | 15.34 | 10,867,993 | -0.95(-5.84%) |
Oct 03, 2013 | 16.67 | 16.72 | 16.06 | 16.30 | 4,951,806 | -0.32(-1.93%) |
Oct 02, 2013 | 16.37 | 16.78 | 16.21 | 16.62 | 4,216,488 | +0.22(+1.36%) |
Oct 01, 2013 | 16.00 | 16.40 | 15.99 | 16.39 | 5,953,235 | +0.36(+2.22%) |
Sep 30, 2013 | 15.61 | 16.21 | 15.56 | 16.04 | 4,103,664 | +0.04(+0.22%) |
Sep 27, 2013 | 16.20 | 16.38 | 15.90 | 16.00 | 3,892,282 | -0.38(-2.34%) |
Sep 26, 2013 | 16.21 | 16.39 | 15.84 | 16.38 | 5,464,534 | +0.28(+1.71%) |
Sep 25, 2013 | 16.02 | 16.38 | 15.49 | 16.11 | 7,079,022 | +0.30(+1.91%) |
Sep 24, 2013 | 15.03 | 16.44 | 14.88 | 15.81 | 14,152,497 | +0.65(+4.29%) |
Sep 23, 2013 | 15.57 | 15.62 | 14.93 | 15.16 | 7,376,983 | -0.53(-3.40%) |
Sep 20, 2013 | 16.34 | 16.40 | 15.57 | 15.69 | 6,576,501 | -0.60(-3.66%) |
Sep 19, 2013 | 16.75 | 16.89 | 16.25 | 16.29 | 7,089,619 | -0.35(-2.09%) |
Sep 18, 2013 | 15.38 | 16.67 | 15.09 | 16.63 | 10,021,845 | +1.26(+8.22%) |
Sep 17, 2013 | 15.25 | 15.68 | 15.25 | 15.37 | 4,762,872 | +0.09(+0.58%) |
Sep 16, 2013 | 15.76 | 15.76 | 15.26 | 15.28 | 5,644,222 | +0.18(+1.18%) |
Sep 13, 2013 | 15.37 | 15.47 | 15.03 | 15.10 | 3,934,403 | -0.25(-1.62%) |
Sep 12, 2013 | 15.51 | 15.98 | 15.25 | 15.35 | 5,405,611 | -0.18(-1.15%) |
Sep 11, 2013 | 15.14 | 15.58 | 15.00 | 15.53 | 5,838,280 | +0.36(+2.41%) |
Sep 10, 2013 | 15.26 | 15.44 | 14.96 | 15.17 | 5,088,588 | -0.05(-0.35%) |
Sep 09, 2013 | 14.58 | 15.26 | 14.55 | 15.22 | 5,585,591 | +0.77(+5.30%) |
Sep 06, 2013 | 14.54 | 14.86 | 14.29 | 14.45 | 7,313,578 | +0.30(+2.14%) |
Sep 05, 2013 | 14.35 | 14.39 | 14.02 | 14.15 | 4,138,666 | -0.19(-1.30%) |
Sep 04, 2013 | 14.47 | 14.65 | 14.27 | 14.34 | 7,155,999 | -0.13(-0.92%) |
Sep 03, 2013 | 14.37 | 14.67 | 14.28 | 14.47 | 6,027,214 | +0.20(+1.43%) |
Aug 30, 2013 | 14.56 | 14.56 | 14.17 | 14.27 | 2,266,137 | -0.30(-2.08%) |
Aug 29, 2013 | 14.20 | 14.72 | 14.20 | 14.57 | 3,028,781 | +0.31(+2.18%) |
Aug 28, 2013 | 14.39 | 14.39 | 14.10 | 14.26 | 3,622,566 | -0.23(-1.60%) |
Aug 27, 2013 | 14.46 | 14.67 | 14.20 | 14.49 | 4,949,323 | -0.31(-2.10%) |
Aug 26, 2013 | 14.64 | 15.00 | 14.43 | 14.80 | 3,423,528 | +0.17(+1.16%) |
Aug 23, 2013 | 15.37 | 15.37 | 14.55 | 14.63 | 6,416,650 | -0.68(-4.42%) |
Aug 22, 2013 | 14.94 | 15.56 | 14.94 | 15.31 | 3,515,908 | +0.42(+2.81%) |
Aug 21, 2013 | 14.82 | 15.15 | 14.68 | 14.89 | 4,572,111 | -0.06(-0.42%) |
Aug 20, 2013 | 14.56 | 15.05 | 14.44 | 14.95 | 3,682,952 | +0.46(+3.19%) |
Aug 19, 2013 | 15.23 | 15.30 | 14.36 | 14.49 | 4,111,943 | -0.65(-4.29%) |
Aug 16, 2013 | 15.45 | 15.97 | 14.81 | 15.14 | 7,603,294 | -0.18(-1.16%) |
Aug 15, 2013 | 14.28 | 15.61 | 13.86 | 15.32 | 10,541,329 | +0.77(+5.26%) |
Aug 14, 2013 | 14.35 | 14.56 | 14.00 | 14.55 | 4,553,812 | +0.20(+1.43%) |
Aug 13, 2013 | 14.93 | 14.93 | 14.24 | 14.35 | 4,850,193 | -0.61(-4.05%) |
Aug 12, 2013 | 14.71 | 15.20 | 14.61 | 14.95 | 3,104,453 | +0.23(+1.57%) |
Aug 09, 2013 | 14.76 | 14.85 | 14.41 | 14.72 | 5,004,457 | -0.08(-0.54%) |
Aug 08, 2013 | 14.83 | 15.06 | 14.67 | 14.80 | 2,844,757 | +0.15(+1.03%) |
Aug 07, 2013 | 14.81 | 14.88 | 14.53 | 14.65 | 4,325,573 | -0.29(-1.97%) |
Aug 06, 2013 | 15.42 | 15.43 | 14.89 | 14.94 | 4,446,855 | -0.53(-3.45%) |
Aug 05, 2013 | 15.75 | 15.81 | 15.21 | 15.48 | 2,820,121 | -0.30(-1.92%) |
Aug 02, 2013 | 15.57 | 16.14 | 15.45 | 15.78 | 3,724,581 | +0.25(+1.60%) |
Aug 01, 2013 | 15.99 | 16.15 | 15.37 | 15.53 | 6,816,150 | -0.27(-1.69%) |
Jul 31, 2013 | 15.01 | 16.23 | 14.96 | 15.80 | 6,660,991 | +0.74(+4.91%) |
Jul 30, 2013 | 15.05 | 15.32 | 14.93 | 15.06 | 2,822,867 | +0.05(+0.33%) |
Jul 29, 2013 | 15.29 | 15.45 | 14.96 | 15.01 | 3,557,484 | -0.37(-2.43%) |
Jul 26, 2013 | 14.88 | 15.48 | 14.86 | 15.38 | 4,933,890 | +0.45(+3.04%) |
Jul 25, 2013 | 15.68 | 15.68 | 14.81 | 14.93 | 12,279,522 | -1.07(-6.67%) |
Jul 24, 2013 | 16.96 | 17.04 | 15.71 | 16.00 | 5,694,390 | -0.87(-5.16%) |
Jul 23, 2013 | 16.56 | 16.97 | 16.48 | 16.87 | 3,702,955 | +0.29(+1.77%) |
Jul 22, 2013 | 17.03 | 17.06 | 16.44 | 16.57 | 4,218,063 | -0.40(-2.36%) |
Jul 19, 2013 | 17.09 | 17.31 | 16.95 | 16.97 | 3,721,001 | -0.18(-1.04%) |
Jul 18, 2013 | 17.56 | 17.75 | 17.04 | 17.15 | 4,101,300 | -0.42(-2.38%) |
Jul 17, 2013 | 17.15 | 17.98 | 16.75 | 17.57 | 6,635,388 | +0.44(+2.60%) |
Jul 16, 2013 | 16.85 | 17.62 | 16.71 | 17.12 | 6,758,272 | +0.27(+1.58%) |
Jul 15, 2013 | 17.15 | 17.28 | 16.77 | 16.86 | 3,793,801 | -0.23(-1.35%) |
Jul 12, 2013 | 17.44 | 17.70 | 17.04 | 17.09 | 5,127,045 | -0.35(-1.99%) |
Jul 11, 2013 | 17.06 | 17.62 | 17.01 | 17.44 | 8,041,361 | +1.15(+7.04%) |
Jul 10, 2013 | 16.76 | 16.98 | 16.12 | 16.29 | 4,889,523 | -0.47(-2.81%) |
Jul 09, 2013 | 15.82 | 16.83 | 15.71 | 16.76 | 8,136,373 | +1.05(+6.67%) |
Jul 08, 2013 | 16.09 | 16.20 | 15.69 | 15.71 | 4,070,247 | -0.35(-2.16%) |
Jul 05, 2013 | 16.56 | 16.77 | 15.67 | 16.06 | 7,887,326 | -0.57(-3.42%) |
Jul 03, 2013 | 16.51 | 17.04 | 16.46 | 16.63 | 3,242,160 | +0.03(+0.16%) |
Jul 02, 2013 | 16.91 | 17.20 | 16.53 | 16.60 | 5,252,897 | -0.29(-1.74%) |
Jul 01, 2013 | 17.55 | 17.87 | 16.87 | 16.89 | 5,793,164 | -0.55(-3.16%) |
Jun 28, 2013 | 17.52 | 17.85 | 17.35 | 17.44 | 7,557,956 | -0.06(-0.36%) |
Jun 27, 2013 | 17.88 | 18.45 | 17.33 | 17.51 | 13,014,300 | -0.17(-0.95%) |
Jun 26, 2013 | 17.41 | 17.76 | 17.29 | 17.68 | 5,937,564 | +0.43(+2.47%) |
Jun 25, 2013 | 17.84 | 18.05 | 17.19 | 17.25 | 7,304,132 | +0.14(+0.83%) |
Jun 24, 2013 | 17.12 | 17.44 | 16.26 | 17.11 | 9,643,335 | -0.51(-2.88%) |
Jun 21, 2013 | 17.67 | 17.86 | 16.72 | 17.61 | 9,631,946 | +0.04(+0.20%) |
Jun 20, 2013 | 18.42 | 18.42 | 17.24 | 17.58 | 8,994,254 | -1.24(-6.57%) |
Jun 19, 2013 | 19.50 | 19.65 | 18.80 | 18.81 | 5,110,304 | -0.75(-3.82%) |
Jun 18, 2013 | 19.55 | 19.68 | 18.98 | 19.56 | 3,968,592 | -0.01(-0.05%) |
Jun 17, 2013 | 19.40 | 19.99 | 19.29 | 19.57 | 4,048,820 | +0.33(+1.71%) |
Jun 14, 2013 | 19.18 | 19.77 | 19.10 | 19.24 | 5,074,996 | +0.07(+0.37%) |
Jun 13, 2013 | 17.88 | 19.24 | 17.86 | 19.17 | 6,293,367 | +1.26(+7.05%) |
Jun 12, 2013 | 18.37 | 18.52 | 17.78 | 17.91 | 3,531,493 | -0.20(-1.13%) |
Jun 11, 2013 | 18.32 | 18.72 | 18.02 | 18.11 | 3,923,976 | -0.53(-2.86%) |
Jun 10, 2013 | 19.15 | 19.31 | 18.21 | 18.64 | 4,349,319 | -0.34(-1.78%) |
Jun 07, 2013 | 19.28 | 19.49 | 18.72 | 18.98 | 4,417,791 | -0.16(-0.84%) |
Jun 06, 2013 | 17.90 | 19.19 | 17.81 | 19.14 | 7,223,394 | +1.20(+6.69%) |
Jun 05, 2013 | 18.17 | 18.62 | 17.83 | 17.94 | 7,909,658 | -0.28(-1.51%) |
Jun 04, 2013 | 19.20 | 19.53 | 18.12 | 18.22 | 6,242,309 | -0.89(-4.65%) |
Jun 03, 2013 | 19.75 | 19.75 | 18.69 | 19.11 | 5,193,285 | -0.59(-2.98%) |
May 31, 2013 | 19.91 | 20.25 | 19.68 | 19.69 | 2,267,968 | -0.36(-1.77%) |
May 30, 2013 | 19.97 | 20.38 | 19.67 | 20.05 | 3,031,947 | +0.07(+0.36%) |
May 29, 2013 | 20.42 | 20.45 | 19.73 | 19.98 | 4,671,816 | -0.60(-2.94%) |
May 28, 2013 | 20.96 | 21.28 | 20.36 | 20.58 | 3,534,278 | +0.04(+0.22%) |
May 24, 2013 | 20.55 | 20.72 | 20.17 | 20.54 | 3,078,692 | -0.26(-1.24%) |
May 23, 2013 | 20.15 | 21.25 | 19.99 | 20.79 | 4,991,093 | +0.32(+1.56%) |
May 22, 2013 | 21.25 | 21.75 | 20.26 | 20.47 | 4,741,370 | -0.59(-2.78%) |
May 21, 2013 | 21.38 | 21.54 | 20.65 | 21.06 | 3,221,391 | -0.26(-1.21%) |
May 20, 2013 | 21.43 | 21.82 | 21.13 | 21.32 | 2,713,084 | -0.08(-0.37%) |
May 17, 2013 | 21.42 | 21.67 | 21.30 | 21.40 | 3,665,779 | +0.18(+0.84%) |
May 16, 2013 | 21.82 | 22.02 | 21.13 | 21.22 | 4,739,101 | -0.72(-3.28%) |
May 15, 2013 | 22.09 | 22.34 | 21.81 | 21.94 | 5,751,571 | +0.27(+1.23%) |
May 13, 2013 | 21.56 | 21.86 | 21.49 | 21.67 | 2,217,017 | +0.06(+0.29%) |
May 10, 2013 | 21.48 | 21.68 | 21.38 | 21.61 | 2,830,770 | +0.14(+0.66%) |
May 09, 2013 | 21.37 | 22.01 | 21.37 | 21.47 | 3,142,898 | +0.03(+0.12%) |
May 08, 2013 | 21.58 | 21.82 | 20.75 | 21.44 | 8,321,310 | -0.48(-2.19%) |
May 07, 2013 | 21.82 | 21.95 | 21.50 | 21.92 | 2,605,678 | +0.05(+0.24%) |
May 06, 2013 | 21.39 | 22.03 | 21.28 | 21.87 | 4,769,863 | +0.52(+2.46%) |
May 03, 2013 | 21.06 | 21.46 | 20.63 | 21.35 | 5,459,532 | +0.72(+3.49%) |
May 02, 2013 | 19.90 | 20.79 | 19.68 | 20.63 | 5,375,198 | +0.98(+4.97%) |
May 01, 2013 | 19.93 | 20.17 | 19.51 | 19.65 | 2,991,308 | -0.38(-1.91%) |
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |
Apr 01, 2013 | 19.33 | 19.53 | 18.79 | 19.00 | 3,777,666 | -0.33(-1.70%) |
Mar 28, 2013 | 19.64 | 19.73 | 19.17 | 19.32 | 3,572,027 | -0.29(-1.49%) |
Mar 27, 2013 | 19.45 | 19.82 | 19.32 | 19.62 | 3,865,414 | +0.03(+0.14%) |
Mar 26, 2013 | 19.68 | 19.91 | 19.41 | 19.59 | 4,078,664 | +0.07(+0.36%) |
Mar 25, 2013 | 19.52 | 19.89 | 19.28 | 19.52 | 4,879,327 | +0.20(+1.01%) |
Mar 22, 2013 | 19.64 | 19.72 | 19.24 | 19.32 | 4,224,733 | -0.29(-1.49%) |
Mar 21, 2013 | 19.22 | 19.87 | 18.38 | 19.62 | 12,412,439 | +0.47(+2.46%) |
Mar 20, 2013 | 18.86 | 19.34 | 18.75 | 19.15 | 4,731,616 | +0.48(+2.57%) |
Mar 19, 2013 | 18.64 | 19.04 | 18.43 | 18.67 | 6,724,730 | +0.54(+2.99%) |
Mar 18, 2013 | 17.76 | 18.30 | 17.66 | 18.13 | 4,418,340 | +0.12(+0.64%) |
Mar 15, 2013 | 18.17 | 18.36 | 18.01 | 18.01 | 4,362,688 | -0.20(-1.12%) |
Mar 14, 2013 | 18.02 | 18.37 | 18.00 | 18.22 | 3,487,645 | +0.21(+1.18%) |
Mar 13, 2013 | 17.86 | 18.26 | 17.68 | 18.00 | 4,362,588 | +0.14(+0.80%) |
Mar 12, 2013 | 18.29 | 18.31 | 17.80 | 17.86 | 4,753,012 | -0.51(-2.76%) |
Mar 11, 2013 | 17.84 | 18.43 | 17.77 | 18.37 | 5,269,390 | +0.45(+2.53%) |
Mar 08, 2013 | 17.72 | 18.03 | 17.57 | 17.91 | 4,944,434 | +0.43(+2.44%) |
Mar 07, 2013 | 17.39 | 17.57 | 17.19 | 17.49 | 2,454,659 | +0.13(+0.77%) |
Mar 06, 2013 | 17.47 | 17.62 | 17.29 | 17.35 | 3,758,873 | +0.00(+0.00%) |
Mar 05, 2013 | 17.13 | 17.51 | 17.10 | 17.35 | 4,492,426 | +0.38(+2.25%) |
Mar 04, 2013 | 16.56 | 17.00 | 16.54 | 16.97 | 4,172,813 | +0.31(+1.86%) |
Mar 01, 2013 | 16.42 | 16.81 | 16.16 | 16.66 | 4,642,210 | +0.07(+0.43%) |
Feb 28, 2013 | 16.83 | 16.96 | 16.51 | 16.59 | 3,884,965 | -0.28(-1.63%) |
Feb 27, 2013 | 16.43 | 17.00 | 16.32 | 16.87 | 6,135,802 | +0.56(+3.43%) |
Feb 26, 2013 | 15.37 | 16.38 | 15.32 | 16.31 | 6,581,639 | +1.09(+7.18%) |
Feb 25, 2013 | 16.09 | 16.14 | 15.21 | 15.21 | 4,182,769 | -0.68(-4.30%) |
Feb 22, 2013 | 16.02 | 16.04 | 15.66 | 15.90 | 3,393,930 | +0.08(+0.51%) |
Feb 21, 2013 | 16.01 | 16.30 | 15.46 | 15.82 | 6,059,816 | -0.19(-1.17%) |
Feb 20, 2013 | 17.08 | 17.09 | 15.78 | 16.01 | 7,682,585 | -1.30(-7.54%) |
Feb 19, 2013 | 17.21 | 17.47 | 16.63 | 17.31 | 4,572,705 | +0.14(+0.83%) |
Feb 15, 2013 | 17.44 | 17.64 | 17.05 | 17.17 | 3,092,357 | -0.24(-1.38%) |
Feb 14, 2013 | 17.56 | 17.66 | 17.30 | 17.41 | 3,181,232 | -0.19(-1.06%) |
Feb 13, 2013 | 17.41 | 17.62 | 17.22 | 17.59 | 4,425,374 | +0.16(+0.92%) |
Feb 12, 2013 | 16.47 | 17.79 | 16.47 | 17.43 | 8,272,848 | +0.95(+5.76%) |
Feb 11, 2013 | 16.51 | 16.59 | 16.24 | 16.48 | 2,293,283 | +0.05(+0.32%) |
Feb 08, 2013 | 16.33 | 16.60 | 16.32 | 16.43 | 3,381,437 | +0.09(+0.54%) |
Feb 07, 2013 | 16.49 | 16.52 | 16.02 | 16.34 | 3,359,802 | -0.05(-0.32%) |
Feb 06, 2013 | 16.49 | 16.63 | 16.24 | 16.40 | 3,325,018 | -0.07(-0.40%) |
Feb 04, 2013 | 16.36 | 16.86 | 16.36 | 16.46 | 4,836,823 | +0.04(+0.27%) |
Feb 01, 2013 | 17.07 | 17.40 | 16.40 | 16.42 | 6,765,275 | -0.49(-2.88%) |
Jan 31, 2013 | 16.67 | 16.93 | 16.42 | 16.91 | 5,225,995 | +0.19(+1.11%) |
Jan 30, 2013 | 16.68 | 17.35 | 16.52 | 16.72 | 11,077,000 | +0.21(+1.29%) |
Jan 29, 2013 | 16.27 | 16.63 | 16.18 | 16.51 | 7,373,833 | +0.46(+2.87%) |
Jan 28, 2013 | 16.48 | 16.48 | 15.78 | 16.05 | 7,173,674 | -0.40(-2.43%) |
Jan 25, 2013 | 16.31 | 16.52 | 16.03 | 16.44 | 6,319,588 | +0.23(+1.42%) |
Jan 24, 2013 | 16.35 | 16.61 | 16.06 | 16.21 | 16,626,225 | -0.30(-1.82%) |
Jan 23, 2013 | 15.15 | 16.83 | 15.13 | 16.52 | 20,006,898 | +1.35(+8.88%) |
Jan 22, 2013 | 14.76 | 15.25 | 14.57 | 15.17 | 5,793,579 | +0.44(+3.01%) |
Jan 18, 2013 | 14.51 | 14.73 | 14.34 | 14.72 | 3,356,551 | +0.29(+2.03%) |
Jan 17, 2013 | 14.51 | 14.70 | 14.41 | 14.43 | 5,404,754 | +0.12(+0.80%) |
Jan 16, 2013 | 14.24 | 14.43 | 14.13 | 14.32 | 4,659,746 | +0.09(+0.62%) |
Jan 15, 2013 | 14.19 | 14.39 | 13.98 | 14.23 | 4,197,014 | -0.05(-0.37%) |
Jan 14, 2013 | 14.48 | 14.65 | 14.23 | 14.28 | 3,773,148 | -0.22(-1.53%) |
Jan 11, 2013 | 14.57 | 14.80 | 14.37 | 14.50 | 4,749,339 | -0.08(-0.55%) |
Jan 10, 2013 | 14.72 | 14.75 | 14.31 | 14.58 | 4,072,418 | -0.03(-0.18%) |
Jan 09, 2013 | 14.63 | 14.97 | 14.47 | 14.61 | 3,271,200 | +0.06(+0.43%) |
Jan 08, 2013 | 14.84 | 14.86 | 14.41 | 14.55 | 3,920,906 | -0.27(-1.85%) |
Jan 07, 2013 | 14.30 | 14.85 | 14.28 | 14.82 | 4,244,854 | +0.44(+3.08%) |
Jan 04, 2013 | 14.30 | 14.47 | 14.20 | 14.38 | 3,655,341 | +0.12(+0.81%) |
Jan 03, 2013 | 14.50 | 14.57 | 14.10 | 14.26 | 4,127,445 | -0.18(-1.23%) |
Jan 02, 2013 | 14.42 | 14.47 | 14.27 | 14.44 | 4,297,787 | +0.43(+3.10%) |
Dec 31, 2012 | 13.55 | 14.10 | 13.48 | 14.01 | 4,756,508 | +0.38(+2.80%) |
Dec 28, 2012 | 13.46 | 13.79 | 13.39 | 13.63 | 3,656,658 | +0.05(+0.39%) |
Dec 27, 2012 | 13.53 | 13.65 | 13.25 | 13.57 | 4,325,731 | +0.03(+0.20%) |
Dec 26, 2012 | 13.48 | 13.83 | 13.47 | 13.55 | 3,880,597 | +0.10(+0.73%) |
Dec 24, 2012 | 13.35 | 13.61 | 13.31 | 13.45 | 1,767,731 | +0.01(+0.07%) |
Dec 21, 2012 | 13.47 | 13.62 | 13.24 | 13.44 | 7,501,351 | -0.39(-2.82%) |
Dec 20, 2012 | 14.36 | 14.36 | 13.65 | 13.83 | 13,725,016 | -0.94(-6.36%) |
Dec 19, 2012 | 15.12 | 15.16 | 14.72 | 14.77 | 6,932,093 | -0.30(-2.00%) |
Dec 18, 2012 | 14.55 | 15.07 | 14.48 | 15.07 | 6,993,642 | +0.48(+3.28%) |
Dec 17, 2012 | 13.89 | 14.63 | 13.84 | 14.59 | 7,213,614 | +0.72(+5.18%) |
Dec 14, 2012 | 13.71 | 13.87 | 13.51 | 13.87 | 3,611,114 | +0.15(+1.10%) |
Dec 13, 2012 | 13.55 | 13.88 | 13.47 | 13.72 | 4,119,240 | +0.19(+1.37%) |
Dec 12, 2012 | 13.12 | 13.71 | 13.06 | 13.54 | 5,751,969 | +0.48(+3.67%) |
Dec 11, 2012 | 13.18 | 13.34 | 12.94 | 13.06 | 3,891,339 | -0.07(-0.54%) |
Dec 10, 2012 | 12.85 | 13.15 | 12.76 | 13.13 | 3,839,292 | +0.27(+2.14%) |
Dec 07, 2012 | 12.61 | 12.87 | 12.51 | 12.85 | 4,278,033 | +0.29(+2.33%) |
Dec 06, 2012 | 12.40 | 12.82 | 12.29 | 12.56 | 3,461,793 | +0.12(+0.93%) |
Dec 05, 2012 | 12.91 | 12.91 | 12.30 | 12.45 | 5,723,883 | -0.42(-3.24%) |
Dec 04, 2012 | 13.08 | 13.16 | 12.68 | 12.86 | 3,340,890 | +0.13(+1.04%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.50 | 12.73 | 3,752,131 | -0.22(-1.71%) |
Nov 29, 2012 | 13.06 | 13.27 | 12.87 | 12.95 | 3,746,786 | -0.08(-0.61%) |
Nov 28, 2012 | 12.92 | 13.12 | 12.61 | 13.03 | 5,583,066 | +0.08(+0.62%) |
Nov 27, 2012 | 12.85 | 13.12 | 12.80 | 12.95 | 6,510,290 | +0.14(+1.11%) |
Nov 26, 2012 | 12.93 | 12.98 | 12.59 | 12.81 | 4,602,367 | -0.13(-1.03%) |
Nov 23, 2012 | 13.03 | 13.16 | 12.85 | 12.94 | 2,008,445 | +0.10(+0.76%) |
Nov 21, 2012 | 13.04 | 13.18 | 12.63 | 12.85 | 5,464,487 | -0.06(-0.48%) |
Nov 20, 2012 | 12.73 | 12.99 | 12.63 | 12.91 | 7,750,644 | +0.43(+3.41%) |
Nov 19, 2012 | 12.94 | 13.23 | 12.27 | 12.48 | 10,901,417 | -0.21(-1.68%) |
Nov 16, 2012 | 12.07 | 12.95 | 12.06 | 12.69 | 8,413,095 | +0.62(+5.14%) |
Nov 15, 2012 | 12.39 | 12.58 | 11.60 | 12.07 | 13,799,549 | -0.42(-3.34%) |
Nov 14, 2012 | 12.98 | 13.05 | 12.45 | 12.49 | 7,415,662 | -0.37(-2.89%) |
Nov 13, 2012 | 12.91 | 13.26 | 12.56 | 12.86 | 6,896,100 | -0.14(-1.09%) |
Nov 12, 2012 | 14.03 | 14.30 | 12.96 | 13.00 | 7,906,865 | -0.90(-6.50%) |
Nov 09, 2012 | 14.18 | 14.41 | 13.50 | 13.91 | 7,374,765 | -0.48(-3.33%) |
Nov 08, 2012 | 14.59 | 14.66 | 14.10 | 14.39 | 4,740,283 | -0.16(-1.10%) |
Nov 07, 2012 | 14.56 | 14.96 | 14.31 | 14.55 | 5,839,790 | -0.13(-0.91%) |
Nov 06, 2012 | 14.81 | 14.96 | 14.60 | 14.68 | 4,818,985 | +0.00(+0.00%) |
Nov 05, 2012 | 14.18 | 14.79 | 14.08 | 14.68 | 5,958,714 | +0.50(+3.50%) |
Nov 02, 2012 | 14.85 | 14.88 | 14.18 | 14.18 | 4,615,483 | -0.42(-2.85%) |