Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.31 | 20.60 | 20.23 | 20.23 | 340,281 | -0.04(-0.20%) |
Oct 30, 2013 | 20.62 | 20.88 | 20.16 | 20.27 | 228,796 | -0.37(-1.79%) |
Oct 29, 2013 | 20.74 | 20.97 | 20.58 | 20.64 | 131,039 | -0.29(-1.38%) |
Oct 28, 2013 | 20.57 | 21.10 | 20.55 | 20.93 | 257,167 | +0.31(+1.50%) |
Oct 25, 2013 | 20.57 | 20.65 | 20.26 | 20.62 | 289,443 | +0.15(+0.73%) |
Oct 24, 2013 | 20.37 | 20.54 | 20.36 | 20.47 | 128,588 | +0.12(+0.59%) |
Oct 23, 2013 | 20.24 | 20.40 | 20.14 | 20.35 | 199,709 | +0.08(+0.39%) |
Oct 22, 2013 | 20.17 | 20.36 | 20.14 | 20.27 | 194,750 | +0.16(+0.79%) |
Oct 21, 2013 | 20.17 | 20.24 | 20.07 | 20.11 | 166,064 | +0.01(+0.05%) |
Oct 18, 2013 | 20.12 | 20.24 | 20.00 | 20.11 | 184,090 | +0.05(+0.25%) |
Oct 17, 2013 | 19.99 | 20.11 | 19.92 | 20.06 | 171,421 | +0.01(+0.05%) |
Oct 16, 2013 | 20.10 | 20.22 | 20.03 | 20.05 | 390,117 | +0.08(+0.40%) |
Oct 15, 2013 | 19.97 | 20.30 | 19.88 | 19.97 | 313,683 | +0.00(+0.00%) |
Oct 14, 2013 | 20.00 | 20.17 | 19.89 | 19.97 | 138,919 | -0.07(-0.35%) |
Oct 11, 2013 | 19.58 | 20.05 | 19.58 | 20.04 | 533,893 | +0.47(+2.40%) |
Oct 10, 2013 | 19.20 | 19.66 | 19.11 | 19.57 | 122,614 | +0.52(+2.72%) |
Oct 09, 2013 | 19.16 | 19.19 | 18.98 | 19.05 | 290,420 | -0.06(-0.31%) |
Oct 08, 2013 | 19.39 | 19.47 | 19.10 | 19.11 | 219,083 | -0.31(-1.59%) |
Oct 07, 2013 | 19.45 | 19.55 | 19.37 | 19.42 | 193,237 | -0.14(-0.71%) |
Oct 04, 2013 | 19.26 | 19.61 | 19.24 | 19.56 | 205,573 | +0.30(+1.55%) |
Oct 03, 2013 | 19.45 | 19.58 | 19.16 | 19.26 | 363,226 | -0.22(-1.13%) |
Oct 02, 2013 | 19.38 | 19.50 | 19.24 | 19.48 | 317,054 | -0.02(-0.10%) |
Oct 01, 2013 | 19.47 | 19.68 | 19.33 | 19.50 | 369,180 | +0.13(+0.67%) |
Sep 27, 2013 | 19.48 | 19.66 | 19.21 | 19.37 | 455,157 | -0.20(-1.02%) |
Sep 26, 2013 | 19.47 | 19.65 | 19.32 | 19.57 | 474,888 | +0.12(+0.62%) |
Sep 25, 2013 | 19.38 | 19.45 | 19.35 | 19.45 | 355,319 | +0.10(+0.52%) |
Sep 24, 2013 | 19.19 | 19.45 | 19.15 | 19.35 | 399,111 | +0.18(+0.94%) |
Sep 23, 2013 | 19.05 | 19.20 | 18.87 | 19.17 | 323,792 | +0.11(+0.58%) |
Sep 20, 2013 | 19.27 | 19.34 | 18.99 | 19.06 | 212,864 | -0.24(-1.24%) |
Sep 19, 2013 | 19.41 | 19.51 | 19.27 | 19.30 | 212,402 | -0.05(-0.26%) |
Sep 18, 2013 | 19.27 | 19.45 | 19.14 | 19.35 | 294,200 | +0.04(+0.21%) |
Sep 17, 2013 | 19.15 | 19.33 | 19.13 | 19.31 | 248,148 | +0.13(+0.68%) |
Sep 16, 2013 | 19.26 | 19.24 | 19.11 | 19.18 | 265,849 | +0.00(+0.00%) |
Sep 13, 2013 | 19.16 | 19.34 | 19.15 | 19.18 | 345,061 | +0.00(+0.00%) |
Sep 12, 2013 | 19.21 | 19.29 | 19.14 | 19.18 | 200,623 | -0.07(-0.36%) |
Sep 11, 2013 | 19.18 | 19.27 | 18.87 | 19.25 | 355,444 | +0.11(+0.57%) |
Sep 10, 2013 | 18.86 | 19.26 | 18.70 | 19.14 | 346,391 | +0.40(+2.13%) |
Sep 09, 2013 | 18.59 | 18.99 | 18.56 | 18.74 | 492,633 | +0.21(+1.13%) |
Sep 06, 2013 | 18.80 | 19.09 | 18.52 | 18.53 | 886,755 | -0.15(-0.80%) |
Sep 05, 2013 | 18.11 | 18.72 | 18.11 | 18.68 | 900,302 | +0.52(+2.86%) |
Sep 04, 2013 | 18.15 | 18.30 | 18.04 | 18.16 | 439,513 | +0.10(+0.55%) |
Sep 03, 2013 | 17.95 | 18.10 | 17.78 | 18.06 | 255,598 | +0.17(+0.95%) |
Aug 30, 2013 | 17.72 | 17.97 | 17.64 | 17.89 | 235,345 | +0.15(+0.84%) |
Aug 29, 2013 | 17.68 | 17.78 | 17.53 | 17.74 | 220,459 | +0.03(+0.17%) |
Aug 28, 2013 | 17.88 | 17.99 | 17.70 | 17.71 | 150,130 | -0.21(-1.17%) |
Aug 27, 2013 | 18.28 | 18.33 | 17.86 | 17.92 | 192,483 | -0.49(-2.65%) |
Aug 26, 2013 | 18.46 | 18.56 | 18.34 | 18.41 | 242,158 | -0.03(-0.16%) |
Aug 23, 2013 | 18.21 | 18.52 | 18.19 | 18.44 | 429,555 | +0.28(+1.54%) |
Aug 22, 2013 | 17.79 | 18.21 | 17.79 | 18.16 | 143,441 | +0.43(+2.42%) |
Aug 21, 2013 | 17.96 | 18.11 | 17.73 | 17.73 | 259,251 | -0.27(-1.50%) |
Aug 20, 2013 | 17.59 | 18.06 | 17.49 | 18.00 | 367,822 | +0.45(+2.56%) |
Aug 19, 2013 | 17.80 | 17.81 | 17.44 | 17.55 | 196,807 | -0.19(-1.07%) |
Aug 16, 2013 | 18.10 | 18.20 | 17.72 | 17.74 | 302,547 | -0.10(-0.56%) |
Aug 15, 2013 | 18.11 | 18.11 | 17.56 | 17.84 | 559,697 | -0.35(-1.92%) |
Aug 14, 2013 | 18.15 | 18.29 | 18.11 | 18.19 | 298,137 | +0.03(+0.16%) |
Aug 13, 2013 | 18.03 | 18.29 | 18.03 | 18.16 | 400,987 | +0.09(+0.50%) |
Aug 12, 2013 | 18.27 | 18.33 | 17.96 | 18.07 | 420,857 | -0.19(-1.04%) |
Aug 09, 2013 | 18.07 | 18.32 | 17.99 | 18.26 | 327,652 | +0.17(+0.94%) |
Aug 08, 2013 | 17.99 | 18.20 | 17.71 | 18.09 | 604,106 | +0.14(+0.78%) |
Aug 07, 2013 | 17.35 | 18.07 | 17.32 | 17.95 | 742,434 | +0.59(+3.39%) |
Aug 06, 2013 | 17.75 | 17.90 | 17.12 | 17.36 | 609,613 | +0.01(+0.06%) |
Aug 05, 2013 | 17.53 | 17.62 | 17.25 | 17.35 | 190,283 | -0.16(-0.91%) |
Aug 02, 2013 | 17.59 | 17.59 | 17.31 | 17.51 | 162,530 | -0.10(-0.57%) |
Aug 01, 2013 | 17.60 | 17.70 | 17.58 | 17.61 | 180,424 | +0.14(+0.80%) |
Jul 31, 2013 | 17.50 | 17.62 | 17.32 | 17.47 | 251,163 | +0.01(+0.06%) |
Jul 30, 2013 | 17.60 | 17.76 | 17.36 | 17.46 | 140,893 | -0.11(-0.62%) |
Jul 29, 2013 | 17.56 | 17.64 | 17.46 | 17.57 | 149,167 | -0.02(-0.11%) |
Jul 26, 2013 | 17.57 | 17.68 | 17.42 | 17.59 | 313,350 | -0.04(-0.23%) |
Jul 25, 2013 | 17.64 | 17.65 | 17.40 | 17.63 | 231,565 | +0.00(+0.00%) |
Jul 24, 2013 | 17.47 | 17.74 | 17.45 | 17.63 | 573,353 | +0.22(+1.26%) |
Jul 23, 2013 | 17.58 | 17.59 | 17.35 | 17.41 | 156,118 | -0.11(-0.63%) |
Jul 22, 2013 | 17.48 | 17.72 | 17.42 | 17.52 | 254,858 | +0.10(+0.57%) |
Jul 19, 2013 | 17.58 | 17.58 | 17.21 | 17.42 | 332,174 | -0.14(-0.79%) |
Jul 18, 2013 | 17.48 | 17.67 | 17.38 | 17.56 | 254,384 | +0.14(+0.80%) |
Jul 17, 2013 | 17.46 | 17.48 | 17.33 | 17.42 | 258,162 | +0.00(+0.00%) |
Jul 16, 2013 | 17.56 | 17.60 | 17.40 | 17.42 | 143,952 | -0.12(-0.68%) |
Jul 15, 2013 | 17.70 | 17.70 | 17.46 | 17.54 | 225,353 | -0.10(-0.57%) |
Jul 12, 2013 | 17.79 | 17.86 | 17.60 | 17.64 | 285,173 | -0.09(-0.51%) |
Jul 11, 2013 | 17.86 | 18.03 | 17.67 | 17.73 | 234,821 | +0.02(+0.11%) |
Jul 10, 2013 | 17.74 | 17.95 | 17.64 | 17.71 | 255,652 | -0.15(-0.84%) |
Jul 09, 2013 | 17.81 | 17.98 | 17.71 | 17.86 | 263,854 | +0.14(+0.79%) |
Jul 08, 2013 | 17.56 | 17.81 | 17.53 | 17.72 | 194,336 | +0.16(+0.91%) |
Jul 05, 2013 | 17.69 | 17.70 | 17.45 | 17.56 | 225,473 | -0.03(-0.17%) |
Jul 03, 2013 | 17.36 | 17.59 | 17.23 | 17.59 | 232,490 | +0.15(+0.86%) |
Jul 02, 2013 | 17.54 | 17.65 | 17.41 | 17.44 | 380,861 | -0.01(-0.06%) |
Jul 01, 2013 | 17.45 | 17.58 | 17.37 | 17.45 | 344,393 | +0.04(+0.23%) |
Jun 28, 2013 | 17.26 | 17.60 | 17.23 | 17.41 | 663,634 | +0.16(+0.92%) |
Jun 27, 2013 | 16.92 | 17.25 | 16.81 | 17.25 | 481,628 | +0.43(+2.55%) |
Jun 26, 2013 | 16.92 | 17.05 | 16.60 | 16.82 | 301,628 | +0.01(+0.06%) |
Jun 25, 2013 | 16.69 | 17.00 | 16.64 | 16.81 | 615,704 | +0.21(+1.26%) |
Jun 24, 2013 | 16.46 | 16.66 | 16.12 | 16.60 | 485,895 | +0.05(+0.30%) |
Jun 21, 2013 | 16.51 | 16.63 | 16.41 | 16.55 | 482,833 | +0.10(+0.61%) |
Jun 20, 2013 | 16.41 | 16.56 | 16.32 | 16.45 | 421,418 | -0.05(-0.30%) |
Jun 19, 2013 | 16.82 | 17.04 | 16.49 | 16.50 | 369,285 | -0.35(-2.07%) |
Jun 18, 2013 | 16.67 | 16.91 | 16.58 | 16.85 | 322,823 | +0.23(+1.38%) |
Jun 17, 2013 | 16.61 | 16.66 | 16.44 | 16.62 | 419,342 | +0.11(+0.66%) |
Jun 14, 2013 | 16.68 | 16.89 | 16.48 | 16.51 | 275,916 | -0.08(-0.48%) |
Jun 13, 2013 | 16.44 | 16.69 | 16.31 | 16.59 | 311,655 | +0.15(+0.91%) |
Jun 12, 2013 | 16.57 | 16.72 | 16.37 | 16.45 | 178,949 | -0.01(-0.06%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.44 | 16.45 | 216,951 | -0.31(-1.84%) |
Jun 10, 2013 | 16.85 | 16.92 | 16.65 | 16.76 | 227,012 | -0.09(-0.53%) |
Jun 07, 2013 | 17.13 | 17.13 | 16.74 | 16.85 | 207,181 | -0.08(-0.47%) |
Jun 06, 2013 | 16.80 | 16.98 | 16.63 | 16.93 | 373,966 | +0.12(+0.71%) |
Jun 05, 2013 | 17.35 | 17.38 | 16.80 | 16.81 | 407,258 | -0.50(-2.88%) |
Jun 04, 2013 | 17.17 | 17.38 | 17.14 | 17.31 | 241,107 | +0.11(+0.64%) |
Jun 03, 2013 | 17.32 | 17.32 | 17.00 | 17.20 | 256,680 | -0.08(-0.46%) |
May 31, 2013 | 17.20 | 17.35 | 17.12 | 17.28 | 369,278 | +0.06(+0.35%) |
May 30, 2013 | 16.93 | 17.67 | 16.76 | 17.22 | 1,018,513 | +0.50(+2.98%) |
May 29, 2013 | 16.25 | 16.79 | 16.25 | 16.72 | 338,503 | +0.40(+2.44%) |
May 28, 2013 | 16.48 | 16.59 | 16.26 | 16.33 | 172,363 | +0.06(+0.37%) |
May 24, 2013 | 16.22 | 16.36 | 16.02 | 16.27 | 218,011 | -0.02(-0.12%) |
May 23, 2013 | 16.21 | 16.37 | 16.03 | 16.29 | 203,576 | -0.02(-0.12%) |
May 22, 2013 | 16.49 | 16.65 | 16.26 | 16.31 | 213,587 | -0.18(-1.09%) |
May 21, 2013 | 16.30 | 16.54 | 16.26 | 16.48 | 258,777 | +0.15(+0.92%) |
May 20, 2013 | 16.44 | 16.51 | 16.32 | 16.34 | 226,295 | -0.12(-0.73%) |
May 17, 2013 | 16.54 | 16.62 | 16.43 | 16.45 | 284,898 | -0.05(-0.30%) |
May 16, 2013 | 16.95 | 17.06 | 16.46 | 16.50 | 377,442 | -0.45(-2.65%) |
May 15, 2013 | 16.55 | 16.95 | 16.52 | 16.95 | 478,756 | +0.43(+2.60%) |
May 13, 2013 | 16.48 | 16.57 | 16.34 | 16.52 | 184,268 | +0.06(+0.36%) |
May 10, 2013 | 16.57 | 16.65 | 16.42 | 16.46 | 176,030 | -0.14(-0.84%) |
May 09, 2013 | 16.57 | 16.71 | 16.45 | 16.60 | 291,510 | +0.02(+0.12%) |
May 08, 2013 | 16.41 | 16.63 | 16.26 | 16.58 | 461,508 | +0.32(+1.96%) |
May 07, 2013 | 15.98 | 16.41 | 15.98 | 16.27 | 744,204 | +0.39(+2.45%) |
May 06, 2013 | 15.94 | 16.05 | 15.80 | 15.88 | 207,048 | -0.07(-0.44%) |
May 03, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 258,765 | +0.00(+0.00%) |
May 02, 2013 | 15.83 | 16.07 | 15.79 | 15.95 | 346,008 | +0.20(+1.27%) |
May 01, 2013 | 15.82 | 15.84 | 15.60 | 15.75 | 213,566 | -0.08(-0.50%) |
Apr 30, 2013 | 15.77 | 15.87 | 15.58 | 15.83 | 217,949 | +0.03(+0.19%) |
Apr 29, 2013 | 15.56 | 15.83 | 15.49 | 15.80 | 265,154 | +0.24(+1.54%) |
Apr 26, 2013 | 15.52 | 15.63 | 15.49 | 15.56 | 195,251 | +0.07(+0.45%) |
Apr 25, 2013 | 15.49 | 15.67 | 15.44 | 15.49 | 237,003 | +0.05(+0.32%) |
Apr 24, 2013 | 15.26 | 15.44 | 15.13 | 15.44 | 387,119 | +0.19(+1.24%) |
Apr 23, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 341,443 | +0.00(+0.00%) |
Apr 22, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 362,503 | +0.00(+0.00%) |
Apr 19, 2013 | 15.26 | 15.41 | 15.22 | 15.25 | 352,476 | +0.04(+0.26%) |
Apr 18, 2013 | 15.44 | 15.45 | 15.00 | 15.21 | 425,525 | -0.25(-1.61%) |
Apr 17, 2013 | 15.87 | 15.87 | 15.40 | 15.46 | 332,377 | -0.46(-2.88%) |
Apr 16, 2013 | 15.86 | 16.08 | 15.86 | 15.92 | 235,009 | +0.12(+0.76%) |
Apr 15, 2013 | 16.34 | 16.34 | 15.74 | 15.80 | 480,514 | -0.60(-3.65%) |
Apr 12, 2013 | 16.36 | 16.43 | 16.15 | 16.40 | 273,467 | +0.06(+0.37%) |
Apr 11, 2013 | 15.94 | 16.43 | 15.92 | 16.34 | 360,863 | +0.39(+2.44%) |
Apr 10, 2013 | 15.76 | 16.06 | 15.66 | 15.95 | 218,723 | +0.17(+1.07%) |
Apr 09, 2013 | 15.92 | 16.14 | 15.75 | 15.78 | 381,885 | -0.12(-0.75%) |
Apr 08, 2013 | 15.48 | 15.90 | 15.48 | 15.90 | 378,973 | +0.37(+2.38%) |
Apr 05, 2013 | 15.31 | 15.53 | 15.16 | 15.53 | 302,560 | +0.10(+0.65%) |
Apr 04, 2013 | 15.38 | 15.49 | 15.32 | 15.43 | 281,236 | +0.09(+0.58%) |
Apr 03, 2013 | 15.46 | 15.46 | 15.25 | 15.34 | 849,027 | -0.11(-0.71%) |
Apr 02, 2013 | 15.46 | 15.55 | 15.40 | 15.45 | 494,054 | +0.01(+0.06%) |
Apr 01, 2013 | 15.43 | 15.48 | 15.17 | 15.44 | 1,105,081 | +0.03(+0.19%) |
Mar 28, 2013 | 15.57 | 15.59 | 15.29 | 15.41 | 769,223 | -0.11(-0.71%) |
Mar 27, 2013 | 15.57 | 15.65 | 15.51 | 15.52 | 286,045 | -0.16(-1.02%) |
Mar 26, 2013 | 15.71 | 15.85 | 15.60 | 15.68 | 276,591 | -0.06(-0.38%) |
Mar 25, 2013 | 15.83 | 15.87 | 15.69 | 15.74 | 265,460 | -0.06(-0.38%) |
Mar 22, 2013 | 15.75 | 15.85 | 15.71 | 15.80 | 417,691 | +0.01(+0.06%) |
Mar 21, 2013 | 15.71 | 15.90 | 15.70 | 15.79 | 645,963 | +0.01(+0.06%) |
Mar 20, 2013 | 15.94 | 15.96 | 15.71 | 15.78 | 327,080 | -0.10(-0.63%) |
Mar 19, 2013 | 16.01 | 16.11 | 15.83 | 15.88 | 435,150 | -0.02(-0.13%) |
Mar 18, 2013 | 16.06 | 16.06 | 15.86 | 15.90 | 340,290 | -0.19(-1.18%) |
Mar 15, 2013 | 15.80 | 16.11 | 15.71 | 16.09 | 1,005,370 | +0.22(+1.38%) |
Mar 14, 2013 | 15.71 | 15.91 | 15.41 | 15.87 | 9,744,110 | +0.01(+0.06%) |
Mar 13, 2013 | 16.36 | 16.52 | 15.82 | 15.86 | 919,282 | -0.43(-2.63%) |
Mar 12, 2013 | 16.08 | 16.33 | 16.01 | 16.29 | 548,373 | +0.24(+1.49%) |
Mar 11, 2013 | 15.98 | 16.11 | 15.93 | 16.05 | 326,169 | +0.09(+0.56%) |
Mar 08, 2013 | 15.99 | 16.11 | 15.94 | 15.96 | 551,197 | +0.08(+0.50%) |
Mar 07, 2013 | 15.96 | 15.96 | 15.82 | 15.88 | 296,638 | -0.02(-0.13%) |
Mar 06, 2013 | 15.97 | 16.01 | 15.88 | 15.90 | 390,142 | +0.00(+0.00%) |
Mar 05, 2013 | 15.95 | 16.08 | 15.89 | 15.90 | 895,675 | +0.02(+0.13%) |
Mar 04, 2013 | 15.69 | 15.97 | 15.66 | 15.88 | 382,986 | +0.17(+1.08%) |
Mar 01, 2013 | 15.43 | 15.76 | 15.24 | 15.71 | 469,249 | +0.23(+1.48%) |
Feb 28, 2013 | 15.68 | 15.70 | 15.46 | 15.48 | 481,499 | -0.16(-1.02%) |
Feb 27, 2013 | 14.88 | 15.64 | 14.88 | 15.64 | 438,367 | +0.70(+4.67%) |
Feb 26, 2013 | 15.16 | 15.19 | 14.80 | 14.94 | 612,233 | -0.45(-2.92%) |
Feb 22, 2013 | 15.52 | 15.66 | 15.33 | 15.39 | 638,567 | -0.29(-1.84%) |
Feb 21, 2013 | 15.52 | 15.71 | 15.47 | 15.68 | 1,000,064 | +0.40(+2.61%) |
Feb 20, 2013 | 15.36 | 15.41 | 15.17 | 15.28 | 1,457,964 | +0.18(+1.19%) |
Feb 19, 2013 | 15.14 | 15.21 | 14.96 | 15.10 | 538,372 | -0.02(-0.13%) |
Feb 15, 2013 | 15.09 | 15.15 | 15.01 | 15.12 | 250,776 | +0.05(+0.33%) |
Feb 14, 2013 | 14.96 | 15.08 | 14.93 | 15.07 | 456,672 | +0.12(+0.80%) |
Feb 13, 2013 | 14.97 | 15.01 | 14.91 | 14.95 | 433,562 | -0.01(-0.07%) |
Feb 12, 2013 | 14.87 | 15.06 | 14.77 | 14.96 | 210,046 | +0.14(+0.94%) |
Feb 11, 2013 | 14.88 | 14.97 | 14.82 | 14.82 | 223,658 | -0.13(-0.87%) |
Feb 08, 2013 | 14.96 | 15.06 | 14.93 | 14.95 | 341,759 | -0.03(-0.20%) |
Feb 07, 2013 | 14.90 | 14.99 | 14.79 | 14.98 | 370,961 | +0.11(+0.74%) |
Feb 06, 2013 | 14.71 | 14.89 | 14.71 | 14.87 | 565,044 | +0.09(+0.61%) |
Feb 04, 2013 | 14.76 | 14.86 | 14.66 | 14.78 | 468,783 | -0.09(-0.60%) |
Feb 01, 2013 | 14.66 | 14.89 | 14.61 | 14.87 | 428,923 | +0.30(+2.05%) |
Jan 31, 2013 | 14.63 | 14.63 | 14.51 | 14.57 | 3,110,139 | -0.10(-0.68%) |
Jan 30, 2013 | 14.68 | 14.71 | 14.55 | 14.67 | 169,688 | -0.03(-0.20%) |
Jan 29, 2013 | 14.61 | 14.71 | 14.54 | 14.70 | 174,905 | +0.07(+0.48%) |
Jan 28, 2013 | 14.46 | 14.63 | 14.46 | 14.63 | 191,697 | +0.06(+0.41%) |
Jan 25, 2013 | 14.50 | 14.63 | 14.44 | 14.57 | 187,841 | +0.09(+0.62%) |
Jan 24, 2013 | 14.58 | 14.66 | 14.33 | 14.48 | 285,414 | -0.13(-0.89%) |
Jan 23, 2013 | 14.58 | 14.61 | 14.51 | 14.61 | 300,982 | +0.03(+0.21%) |
Jan 22, 2013 | 14.49 | 14.58 | 14.40 | 14.58 | 192,737 | +0.06(+0.41%) |
Jan 18, 2013 | 14.49 | 14.58 | 14.47 | 14.52 | 252,838 | +0.06(+0.41%) |
Jan 17, 2013 | 14.65 | 14.68 | 14.31 | 14.46 | 625,036 | -0.13(-0.89%) |
Jan 16, 2013 | 14.42 | 14.63 | 14.33 | 14.59 | 321,467 | +0.13(+0.90%) |
Jan 15, 2013 | 14.35 | 14.47 | 14.27 | 14.46 | 267,139 | +0.06(+0.42%) |
Jan 14, 2013 | 14.38 | 14.41 | 14.32 | 14.40 | 206,174 | -0.01(-0.07%) |
Jan 11, 2013 | 14.23 | 14.41 | 14.21 | 14.41 | 182,453 | +0.12(+0.84%) |
Jan 10, 2013 | 14.33 | 14.37 | 14.05 | 14.29 | 170,565 | -0.01(-0.07%) |
Jan 09, 2013 | 14.25 | 14.40 | 14.14 | 14.30 | 205,813 | +0.03(+0.21%) |
Jan 08, 2013 | 14.24 | 14.41 | 14.13 | 14.27 | 253,906 | -0.01(-0.07%) |
Jan 07, 2013 | 14.13 | 14.48 | 14.04 | 14.28 | 314,017 | +0.07(+0.49%) |
Jan 04, 2013 | 14.06 | 14.21 | 13.99 | 14.21 | 203,436 | +0.16(+1.14%) |
Jan 03, 2013 | 13.84 | 14.11 | 13.78 | 14.05 | 361,201 | +0.19(+1.37%) |
Jan 02, 2013 | 13.79 | 13.86 | 13.69 | 13.86 | 723,638 | +0.18(+1.31%) |
Dec 31, 2012 | 13.41 | 13.68 | 13.68 | 13.68 | 414,682 | +0.25(+1.86%) |
Dec 28, 2012 | 13.49 | 13.56 | 13.35 | 13.43 | 160,994 | -0.06(-0.44%) |
Dec 27, 2012 | 13.47 | 13.51 | 13.33 | 13.49 | 187,250 | +0.05(+0.37%) |
Dec 26, 2012 | 13.64 | 13.66 | 13.35 | 13.44 | 246,715 | -0.23(-1.68%) |
Dec 24, 2012 | 13.69 | 13.74 | 13.58 | 13.67 | 105,976 | -0.05(-0.36%) |
Dec 21, 2012 | 13.53 | 13.74 | 13.45 | 13.72 | 282,027 | +0.08(+0.58%) |
Dec 20, 2012 | 13.66 | 13.69 | 13.57 | 13.64 | 188,630 | +0.02(+0.15%) |
Dec 19, 2012 | 13.67 | 13.76 | 13.56 | 13.62 | 341,124 | -0.01(-0.07%) |
Dec 18, 2012 | 13.64 | 13.76 | 13.57 | 13.63 | 368,984 | +0.01(+0.07%) |
Dec 17, 2012 | 13.73 | 13.91 | 13.56 | 13.62 | 480,149 | -0.01(-0.07%) |
Dec 14, 2012 | 13.57 | 13.77 | 13.52 | 13.63 | 304,295 | +0.07(+0.51%) |
Dec 13, 2012 | 13.43 | 13.65 | 13.36 | 13.56 | 829,229 | +0.15(+1.12%) |
Dec 12, 2012 | 13.44 | 13.56 | 13.37 | 13.41 | 261,352 | +0.01(+0.07%) |
Dec 11, 2012 | 13.35 | 13.68 | 13.30 | 13.40 | 613,624 | +0.06(+0.45%) |
Dec 10, 2012 | 13.30 | 13.42 | 13.27 | 13.34 | 230,523 | +0.04(+0.30%) |
Dec 07, 2012 | 13.33 | 13.44 | 13.25 | 13.30 | 432,605 | +0.03(+0.23%) |
Dec 06, 2012 | 12.86 | 13.30 | 12.77 | 13.27 | 445,963 | +0.43(+3.34%) |
Dec 05, 2012 | 12.65 | 12.89 | 12.59 | 12.84 | 327,848 | +0.27(+2.14%) |
Dec 04, 2012 | 12.80 | 12.98 | 12.49 | 12.58 | 3,805,186 | +0.10(+0.80%) |
Nov 30, 2012 | 12.50 | 12.59 | 12.28 | 12.48 | 304,186 | +0.02(+0.16%) |
Nov 29, 2012 | 12.54 | 12.74 | 12.43 | 12.46 | 346,918 | -0.19(-1.50%) |
Nov 28, 2012 | 12.70 | 12.70 | 12.53 | 12.65 | 116,405 | -0.08(-0.63%) |
Nov 27, 2012 | 12.47 | 12.77 | 12.43 | 12.73 | 521,510 | +0.27(+2.16%) |
Nov 26, 2012 | 12.47 | 12.53 | 12.35 | 12.46 | 437,287 | -0.01(-0.08%) |
Nov 23, 2012 | 12.40 | 12.53 | 12.28 | 12.47 | 80,461 | +0.10(+0.81%) |
Nov 21, 2012 | 12.39 | 12.44 | 12.28 | 12.37 | 260,524 | -0.04(-0.32%) |
Nov 20, 2012 | 12.63 | 12.67 | 12.36 | 12.41 | 526,351 | -0.16(-1.27%) |
Nov 19, 2012 | 12.77 | 12.79 | 12.56 | 12.57 | 225,905 | -0.16(-1.25%) |
Nov 16, 2012 | 13.06 | 13.14 | 12.63 | 12.73 | 423,876 | -0.39(-2.97%) |
Nov 15, 2012 | 12.88 | 13.18 | 12.65 | 13.11 | 731,177 | +0.53(+4.20%) |
Nov 14, 2012 | 12.70 | 12.72 | 12.53 | 12.59 | 368,343 | -0.11(-0.86%) |
Nov 13, 2012 | 12.60 | 12.87 | 12.60 | 12.70 | 228,598 | -0.11(-0.86%) |
Nov 12, 2012 | 12.70 | 12.87 | 12.58 | 12.80 | 145,120 | +0.08(+0.63%) |
Nov 09, 2012 | 12.67 | 12.83 | 12.38 | 12.73 | 296,379 | +0.00(+0.00%) |
Nov 08, 2012 | 12.80 | 13.09 | 12.70 | 12.73 | 133,139 | -0.20(-1.54%) |
Nov 07, 2012 | 12.82 | 13.04 | 12.72 | 12.92 | 344,497 | -0.09(-0.69%) |
Nov 06, 2012 | 12.77 | 13.07 | 12.70 | 13.01 | 224,195 | +0.32(+2.51%) |
Nov 05, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 98,904 | -0.03(-0.23%) |
Nov 02, 2012 | 12.98 | 12.98 | 12.71 | 12.73 | 99,630 | -0.15(-1.16%) |