Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.54 | 17.54 | 17.35 | 17.47 | 1,288,146 | -0.09(-0.53%) |
Oct 30, 2013 | 17.73 | 17.78 | 17.55 | 17.57 | 765,945 | -0.17(-0.95%) |
Oct 29, 2013 | 17.53 | 17.74 | 17.43 | 17.73 | 1,605,750 | +0.23(+1.29%) |
Oct 28, 2013 | 17.54 | 17.69 | 17.45 | 17.51 | 3,003,261 | -0.03(-0.16%) |
Oct 25, 2013 | 17.60 | 17.61 | 17.48 | 17.54 | 1,583,917 | -0.06(-0.32%) |
Oct 24, 2013 | 17.62 | 17.65 | 17.50 | 17.59 | 1,168,818 | +0.02(+0.09%) |
Oct 23, 2013 | 17.34 | 17.68 | 17.34 | 17.58 | 1,076,217 | +0.10(+0.55%) |
Oct 22, 2013 | 17.30 | 17.52 | 17.23 | 17.48 | 1,199,209 | +0.24(+1.38%) |
Oct 21, 2013 | 17.18 | 17.24 | 17.05 | 17.24 | 1,221,672 | -0.07(-0.40%) |
Oct 18, 2013 | 17.47 | 17.51 | 17.28 | 17.31 | 2,398,700 | -0.13(-0.74%) |
Oct 17, 2013 | 17.30 | 17.45 | 17.27 | 17.44 | 1,134,098 | +0.12(+0.72%) |
Oct 16, 2013 | 17.22 | 17.43 | 17.21 | 17.32 | 1,529,233 | +0.25(+1.48%) |
Oct 15, 2013 | 17.14 | 17.24 | 17.06 | 17.06 | 1,200,339 | -0.14(-0.84%) |
Oct 14, 2013 | 17.17 | 17.24 | 17.06 | 17.21 | 925,774 | -0.05(-0.30%) |
Oct 11, 2013 | 17.10 | 17.31 | 17.03 | 17.26 | 1,265,987 | +0.10(+0.56%) |
Oct 10, 2013 | 16.86 | 17.16 | 16.86 | 17.16 | 1,282,547 | +0.42(+2.54%) |
Oct 09, 2013 | 16.68 | 16.80 | 16.58 | 16.74 | 1,785,182 | +0.09(+0.55%) |
Oct 08, 2013 | 16.73 | 16.86 | 16.64 | 16.65 | 1,392,631 | -0.08(-0.50%) |
Oct 07, 2013 | 16.72 | 16.85 | 16.66 | 16.73 | 980,824 | -0.10(-0.60%) |
Oct 04, 2013 | 16.68 | 16.88 | 16.65 | 16.83 | 767,413 | +0.12(+0.70%) |
Oct 03, 2013 | 16.86 | 16.86 | 16.59 | 16.72 | 1,226,965 | -0.19(-1.11%) |
Oct 02, 2013 | 16.98 | 16.98 | 16.69 | 16.90 | 1,440,991 | -0.08(-0.47%) |
Oct 01, 2013 | 16.82 | 17.00 | 16.81 | 16.98 | 1,159,974 | +0.12(+0.69%) |
Sep 30, 2013 | 16.83 | 16.91 | 16.74 | 16.87 | 1,086,790 | -0.07(-0.40%) |
Sep 27, 2013 | 16.98 | 17.03 | 16.87 | 16.94 | 1,512,969 | -0.16(-0.91%) |
Sep 26, 2013 | 17.10 | 17.21 | 17.01 | 17.09 | 1,385,174 | +0.02(+0.09%) |
Sep 25, 2013 | 17.28 | 17.34 | 17.08 | 17.08 | 1,761,350 | -0.20(-1.16%) |
Sep 24, 2013 | 17.33 | 17.44 | 17.23 | 17.28 | 1,961,400 | -0.13(-0.74%) |
Sep 23, 2013 | 17.54 | 17.60 | 17.34 | 17.40 | 925,327 | -0.14(-0.78%) |
Sep 20, 2013 | 17.61 | 17.69 | 17.53 | 17.54 | 1,759,894 | -0.06(-0.34%) |
Sep 19, 2013 | 17.71 | 17.71 | 17.50 | 17.60 | 1,038,429 | -0.07(-0.38%) |
Sep 18, 2013 | 17.29 | 17.67 | 17.24 | 17.67 | 1,553,060 | +0.35(+2.04%) |
Sep 17, 2013 | 17.26 | 17.35 | 17.23 | 17.32 | 589,622 | +0.05(+0.30%) |
Sep 16, 2013 | 17.27 | 17.34 | 17.22 | 17.26 | 1,188,987 | +0.14(+0.80%) |
Sep 13, 2013 | 17.10 | 17.18 | 17.08 | 17.13 | 902,294 | +0.03(+0.16%) |
Sep 12, 2013 | 17.13 | 17.19 | 17.06 | 17.10 | 1,059,549 | -0.04(-0.21%) |
Sep 11, 2013 | 17.00 | 17.15 | 16.99 | 17.14 | 1,369,663 | +0.14(+0.82%) |
Sep 10, 2013 | 16.96 | 17.04 | 16.82 | 17.00 | 1,858,758 | +0.08(+0.45%) |
Sep 09, 2013 | 16.90 | 16.94 | 16.86 | 16.92 | 945,636 | +0.02(+0.10%) |
Sep 06, 2013 | 16.76 | 16.98 | 16.60 | 16.90 | 1,494,246 | +0.16(+0.96%) |
Sep 05, 2013 | 16.78 | 16.83 | 16.71 | 16.74 | 1,170,489 | -0.05(-0.29%) |
Sep 04, 2013 | 16.52 | 16.80 | 16.48 | 16.79 | 1,737,880 | +0.27(+1.62%) |
Sep 03, 2013 | 16.77 | 16.83 | 16.45 | 16.52 | 1,087,472 | -0.07(-0.41%) |
Aug 30, 2013 | 16.60 | 16.61 | 16.44 | 16.59 | 1,313,264 | +0.04(+0.24%) |
Aug 29, 2013 | 16.35 | 16.62 | 16.26 | 16.55 | 1,226,011 | +0.16(+0.98%) |
Aug 28, 2013 | 16.53 | 16.55 | 16.38 | 16.39 | 2,755,239 | -0.15(-0.92%) |
Aug 27, 2013 | 16.68 | 16.75 | 16.53 | 16.54 | 2,709,166 | -0.26(-1.57%) |
Aug 26, 2013 | 17.14 | 17.16 | 16.79 | 16.81 | 1,611,656 | -0.30(-1.73%) |
Aug 23, 2013 | 17.12 | 17.17 | 16.97 | 17.10 | 1,858,685 | -0.02(-0.09%) |
Aug 22, 2013 | 16.86 | 17.27 | 16.85 | 17.12 | 2,708,742 | +0.26(+1.52%) |
Aug 21, 2013 | 17.15 | 17.18 | 16.80 | 16.86 | 2,482,510 | -0.27(-1.57%) |
Aug 20, 2013 | 17.06 | 17.22 | 17.06 | 17.13 | 1,107,938 | +0.12(+0.71%) |
Aug 19, 2013 | 17.11 | 17.15 | 17.00 | 17.01 | 1,511,493 | -0.12(-0.72%) |
Aug 16, 2013 | 17.14 | 17.19 | 17.02 | 17.14 | 1,653,606 | +0.02(+0.14%) |
Aug 15, 2013 | 17.29 | 17.29 | 17.09 | 17.11 | 1,482,567 | -0.28(-1.59%) |
Aug 14, 2013 | 17.58 | 17.62 | 17.39 | 17.39 | 1,304,177 | -0.16(-0.89%) |
Aug 13, 2013 | 17.42 | 17.58 | 17.37 | 17.54 | 1,032,134 | +0.17(+0.97%) |
Aug 12, 2013 | 17.22 | 17.38 | 17.14 | 17.38 | 788,448 | +0.08(+0.46%) |
Aug 09, 2013 | 17.26 | 17.39 | 17.14 | 17.30 | 1,286,398 | -0.00(-0.02%) |
Aug 08, 2013 | 17.30 | 17.46 | 17.21 | 17.30 | 1,041,596 | +0.04(+0.21%) |
Aug 07, 2013 | 17.36 | 17.36 | 17.15 | 17.26 | 1,224,014 | -0.11(-0.62%) |
Aug 06, 2013 | 17.26 | 17.43 | 17.22 | 17.37 | 1,404,646 | +0.07(+0.42%) |
Aug 05, 2013 | 17.23 | 17.32 | 17.12 | 17.30 | 1,026,076 | +0.07(+0.40%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.01 | 17.23 | 1,268,471 | +0.02(+0.14%) |
Aug 01, 2013 | 17.10 | 17.22 | 17.06 | 17.21 | 1,257,469 | +0.25(+1.46%) |
Jul 31, 2013 | 16.89 | 17.03 | 16.81 | 16.96 | 1,346,552 | +0.11(+0.67%) |
Jul 30, 2013 | 16.92 | 17.03 | 16.84 | 16.85 | 1,746,048 | -0.07(-0.40%) |
Jul 29, 2013 | 16.84 | 17.08 | 16.80 | 16.92 | 2,157,717 | +0.32(+1.93%) |
Jul 26, 2013 | 16.46 | 16.61 | 16.37 | 16.60 | 924,174 | +0.05(+0.31%) |
Jul 25, 2013 | 16.41 | 16.59 | 16.38 | 16.54 | 811,321 | +0.06(+0.36%) |
Jul 24, 2013 | 16.66 | 16.66 | 16.42 | 16.48 | 1,076,330 | -0.10(-0.60%) |
Jul 23, 2013 | 16.60 | 16.62 | 16.45 | 16.58 | 1,213,246 | +0.05(+0.32%) |
Jul 22, 2013 | 16.56 | 16.61 | 16.52 | 16.53 | 1,200,294 | -0.04(-0.22%) |
Jul 19, 2013 | 16.47 | 16.60 | 16.36 | 16.57 | 3,301,318 | +0.10(+0.61%) |
Jul 18, 2013 | 16.48 | 16.52 | 16.39 | 16.47 | 1,317,941 | +0.05(+0.29%) |
Jul 17, 2013 | 16.53 | 16.59 | 16.41 | 16.42 | 1,385,366 | -0.10(-0.58%) |
Jul 16, 2013 | 16.46 | 16.71 | 16.44 | 16.52 | 3,039,704 | +0.08(+0.49%) |
Jul 15, 2013 | 16.38 | 16.50 | 16.37 | 16.44 | 1,603,276 | +0.09(+0.56%) |
Jul 12, 2013 | 16.28 | 16.40 | 16.18 | 16.34 | 2,565,601 | +0.15(+0.91%) |
Jul 11, 2013 | 16.04 | 16.21 | 16.02 | 16.20 | 1,364,968 | +0.33(+2.06%) |
Jul 10, 2013 | 15.88 | 15.99 | 15.78 | 15.87 | 2,126,208 | +0.01(+0.05%) |
Jul 09, 2013 | 15.85 | 15.90 | 15.74 | 15.86 | 1,879,215 | +0.08(+0.51%) |
Jul 08, 2013 | 15.67 | 15.82 | 15.63 | 15.78 | 1,356,807 | +0.18(+1.18%) |
Jul 05, 2013 | 15.49 | 15.60 | 15.36 | 15.60 | 1,263,709 | +0.22(+1.40%) |
Jul 03, 2013 | 15.50 | 15.58 | 15.38 | 15.38 | 2,498,991 | -0.18(-1.13%) |
Jul 02, 2013 | 15.65 | 15.68 | 15.49 | 15.56 | 1,980,881 | -0.11(-0.71%) |
Jul 01, 2013 | 15.47 | 15.73 | 15.47 | 15.67 | 2,405,550 | +0.28(+1.84%) |
Jun 28, 2013 | 15.39 | 15.53 | 15.36 | 15.39 | 2,669,875 | -0.02(-0.16%) |
Jun 27, 2013 | 15.46 | 15.59 | 15.39 | 15.41 | 1,094,621 | +0.04(+0.29%) |
Jun 26, 2013 | 15.31 | 15.49 | 15.27 | 15.37 | 1,801,320 | +0.17(+1.13%) |
Jun 25, 2013 | 15.26 | 15.34 | 15.13 | 15.19 | 2,984,626 | +0.05(+0.32%) |
Jun 24, 2013 | 14.99 | 15.31 | 14.97 | 15.15 | 2,497,928 | +0.03(+0.21%) |
Jun 21, 2013 | 15.12 | 15.20 | 14.94 | 15.12 | 3,234,666 | +0.11(+0.74%) |
Jun 20, 2013 | 15.47 | 15.47 | 14.97 | 15.00 | 3,475,355 | -0.50(-3.22%) |
Jun 19, 2013 | 15.65 | 15.86 | 15.49 | 15.50 | 3,665,573 | -0.13(-0.82%) |
Jun 18, 2013 | 15.48 | 15.72 | 15.36 | 15.63 | 7,132,349 | -0.58(-3.59%) |
Jun 17, 2013 | 16.08 | 16.32 | 16.06 | 16.21 | 1,835,834 | +0.21(+1.30%) |
Jun 14, 2013 | 15.79 | 16.03 | 15.79 | 16.00 | 2,684,972 | +0.12(+0.78%) |
Jun 13, 2013 | 15.73 | 15.91 | 15.63 | 15.88 | 1,221,333 | +0.13(+0.81%) |
Jun 12, 2013 | 15.90 | 15.90 | 15.73 | 15.75 | 1,471,240 | -0.06(-0.35%) |
Jun 11, 2013 | 15.70 | 15.89 | 15.63 | 15.81 | 1,698,849 | +0.01(+0.08%) |
Jun 10, 2013 | 15.81 | 15.85 | 15.68 | 15.80 | 1,368,672 | +0.00(+0.03%) |
Jun 07, 2013 | 15.63 | 15.81 | 15.62 | 15.79 | 2,381,775 | +0.29(+1.85%) |
Jun 06, 2013 | 15.55 | 15.57 | 15.33 | 15.51 | 3,656,521 | -0.07(-0.46%) |
Jun 05, 2013 | 15.82 | 15.84 | 15.57 | 15.58 | 2,246,068 | -0.30(-1.86%) |
Jun 04, 2013 | 15.86 | 16.02 | 15.79 | 15.87 | 2,404,028 | +0.01(+0.05%) |
Jun 03, 2013 | 15.85 | 15.93 | 15.56 | 15.86 | 3,721,481 | -0.02(-0.10%) |
May 31, 2013 | 16.10 | 16.16 | 15.88 | 15.88 | 4,885,746 | -0.28(-1.75%) |
May 30, 2013 | 16.29 | 16.36 | 16.16 | 16.16 | 2,773,657 | -0.12(-0.74%) |
May 29, 2013 | 16.69 | 16.77 | 16.26 | 16.28 | 2,524,687 | -0.34(-2.04%) |
May 28, 2013 | 16.68 | 16.86 | 16.62 | 16.62 | 2,034,978 | +0.06(+0.36%) |
May 24, 2013 | 16.42 | 16.69 | 16.36 | 16.56 | 2,033,426 | +0.11(+0.65%) |
May 23, 2013 | 16.70 | 16.75 | 16.43 | 16.46 | 3,240,094 | -0.45(-2.69%) |
May 22, 2013 | 16.99 | 17.14 | 16.86 | 16.91 | 2,158,231 | -0.08(-0.49%) |
May 21, 2013 | 16.95 | 17.10 | 16.83 | 16.99 | 2,029,485 | +0.04(+0.21%) |
May 20, 2013 | 17.05 | 17.11 | 16.93 | 16.96 | 1,785,264 | -0.07(-0.42%) |
May 17, 2013 | 17.00 | 17.09 | 16.94 | 17.03 | 2,668,400 | +0.03(+0.16%) |
May 16, 2013 | 17.11 | 17.22 | 17.00 | 17.00 | 1,382,039 | -0.16(-0.93%) |
May 15, 2013 | 17.11 | 17.22 | 17.00 | 17.16 | 1,419,761 | +0.39(+2.31%) |
May 13, 2013 | 16.56 | 16.77 | 16.51 | 16.77 | 1,815,968 | +0.23(+1.40%) |
May 10, 2013 | 16.48 | 16.60 | 16.40 | 16.54 | 2,599,870 | +0.09(+0.53%) |
May 09, 2013 | 16.49 | 16.56 | 16.38 | 16.46 | 2,111,357 | -0.05(-0.31%) |
May 08, 2013 | 16.63 | 16.67 | 16.47 | 16.51 | 1,711,283 | -0.12(-0.72%) |
May 07, 2013 | 16.52 | 16.67 | 16.48 | 16.63 | 1,801,891 | +0.11(+0.68%) |
May 06, 2013 | 16.60 | 16.60 | 16.35 | 16.52 | 1,464,232 | -0.13(-0.79%) |
May 03, 2013 | 16.83 | 16.76 | 16.62 | 16.65 | 2,511,772 | -0.11(-0.67%) |
May 02, 2013 | 16.50 | 16.85 | 16.42 | 16.76 | 3,898,352 | +0.34(+2.06%) |
May 01, 2013 | 16.44 | 16.55 | 16.38 | 16.42 | 1,448,506 | -0.04(-0.24%) |
Apr 30, 2013 | 16.42 | 16.47 | 16.30 | 16.46 | 2,639,013 | +0.01(+0.07%) |
Apr 29, 2013 | 16.43 | 16.47 | 16.36 | 16.45 | 1,446,068 | +0.01(+0.07%) |
Apr 26, 2013 | 16.52 | 16.51 | 16.41 | 16.44 | 1,218,964 | -0.08(-0.46%) |
Apr 25, 2013 | 16.49 | 16.57 | 16.38 | 16.51 | 1,720,651 | +0.06(+0.39%) |
Apr 24, 2013 | 16.77 | 16.79 | 16.42 | 16.45 | 1,759,047 | -0.24(-1.46%) |
Apr 23, 2013 | 16.44 | 16.70 | 16.44 | 16.69 | 2,162,293 | +0.28(+1.70%) |
Apr 22, 2013 | 16.42 | 16.51 | 16.37 | 16.41 | 2,094,194 | -0.02(-0.15%) |
Apr 19, 2013 | 16.29 | 16.63 | 16.24 | 16.44 | 5,896,542 | +0.19(+1.15%) |
Apr 18, 2013 | 16.28 | 16.34 | 16.22 | 16.25 | 2,880,099 | +0.00(+0.00%) |
Apr 17, 2013 | 16.25 | 16.28 | 16.08 | 16.25 | 1,887,840 | -0.06(-0.37%) |
Apr 16, 2013 | 16.14 | 16.33 | 16.05 | 16.31 | 2,124,159 | +0.27(+1.66%) |
Apr 15, 2013 | 16.24 | 16.31 | 16.04 | 16.04 | 2,674,845 | -0.21(-1.32%) |
Apr 12, 2013 | 16.14 | 16.27 | 16.11 | 16.26 | 1,987,249 | +0.07(+0.42%) |
Apr 11, 2013 | 16.16 | 16.24 | 16.11 | 16.19 | 1,807,102 | +0.05(+0.30%) |
Apr 10, 2013 | 15.99 | 16.20 | 15.97 | 16.14 | 2,185,104 | +0.18(+1.14%) |
Apr 09, 2013 | 16.02 | 16.06 | 15.88 | 15.96 | 1,855,332 | -0.05(-0.30%) |
Apr 08, 2013 | 15.94 | 16.01 | 15.78 | 16.01 | 1,492,570 | +0.08(+0.52%) |
Apr 05, 2013 | 15.95 | 15.97 | 15.76 | 15.92 | 2,825,769 | -0.14(-0.89%) |
Apr 04, 2013 | 16.06 | 16.19 | 16.01 | 16.07 | 2,766,342 | +0.00(+0.00%) |
Apr 03, 2013 | 16.25 | 16.29 | 16.03 | 16.07 | 3,410,965 | -0.21(-1.32%) |
Apr 02, 2013 | 16.22 | 16.38 | 16.18 | 16.28 | 2,656,520 | +0.11(+0.66%) |
Apr 01, 2013 | 16.39 | 16.40 | 16.08 | 16.17 | 2,535,414 | -0.24(-1.45%) |
Mar 28, 2013 | 15.99 | 16.41 | 15.93 | 16.41 | 3,761,616 | +0.46(+2.91%) |
Mar 27, 2013 | 15.87 | 15.97 | 15.77 | 15.95 | 1,212,189 | +0.00(+0.00%) |
Mar 26, 2013 | 15.85 | 15.95 | 15.78 | 15.95 | 2,000,364 | +0.19(+1.24%) |
Mar 25, 2013 | 15.82 | 15.92 | 15.70 | 15.75 | 1,396,616 | +0.00(+0.00%) |
Mar 22, 2013 | 15.70 | 15.75 | 15.59 | 15.75 | 1,769,079 | +0.12(+0.76%) |
Mar 21, 2013 | 15.72 | 15.79 | 15.60 | 15.63 | 1,873,964 | -0.17(-1.08%) |
Mar 20, 2013 | 15.74 | 15.84 | 15.72 | 15.80 | 1,855,183 | +0.10(+0.66%) |
Mar 19, 2013 | 15.52 | 15.70 | 15.51 | 15.70 | 2,101,493 | +0.21(+1.36%) |
Mar 18, 2013 | 15.53 | 15.54 | 15.43 | 15.49 | 1,666,765 | -0.11(-0.71%) |
Mar 15, 2013 | 15.43 | 15.73 | 15.38 | 15.60 | 5,704,361 | +0.12(+0.77%) |
Mar 14, 2013 | 15.68 | 15.69 | 15.43 | 15.48 | 2,780,588 | -0.17(-1.12%) |
Mar 13, 2013 | 15.33 | 15.69 | 15.29 | 15.66 | 3,709,564 | +0.33(+2.18%) |
Mar 12, 2013 | 15.28 | 15.34 | 15.23 | 15.32 | 1,188,178 | +0.02(+0.13%) |
Mar 11, 2013 | 15.28 | 15.34 | 15.24 | 15.30 | 1,164,530 | -0.01(-0.05%) |
Mar 08, 2013 | 15.29 | 15.37 | 15.24 | 15.31 | 1,296,397 | +0.11(+0.73%) |
Mar 07, 2013 | 15.18 | 15.37 | 15.16 | 15.20 | 2,585,201 | +0.08(+0.50%) |
Mar 06, 2013 | 15.16 | 15.20 | 15.09 | 15.12 | 1,445,826 | -0.04(-0.24%) |
Mar 05, 2013 | 15.09 | 15.22 | 15.08 | 15.16 | 2,890,685 | +0.08(+0.50%) |
Mar 04, 2013 | 14.89 | 15.08 | 14.86 | 15.08 | 1,606,537 | +0.20(+1.36%) |
Mar 01, 2013 | 14.86 | 14.89 | 14.75 | 14.88 | 2,467,056 | +0.02(+0.16%) |
Feb 28, 2013 | 14.89 | 14.96 | 14.84 | 14.86 | 2,498,804 | +0.02(+0.16%) |
Feb 27, 2013 | 14.69 | 14.86 | 14.61 | 14.83 | 1,283,657 | +0.14(+0.95%) |
Feb 26, 2013 | 14.59 | 14.71 | 14.54 | 14.69 | 3,008,479 | +0.17(+1.20%) |
Feb 25, 2013 | 14.77 | 14.79 | 14.52 | 14.52 | 2,345,800 | -0.23(-1.54%) |
Feb 22, 2013 | 14.55 | 14.75 | 14.50 | 14.75 | 1,801,318 | +0.25(+1.70%) |
Feb 21, 2013 | 14.35 | 14.75 | 14.34 | 14.50 | 4,660,367 | +0.15(+1.08%) |
Feb 20, 2013 | 14.53 | 14.58 | 14.33 | 14.35 | 2,719,212 | -0.17(-1.15%) |
Feb 19, 2013 | 14.36 | 14.51 | 14.34 | 14.51 | 2,506,210 | +0.18(+1.27%) |
Feb 15, 2013 | 14.30 | 14.35 | 14.21 | 14.33 | 2,600,862 | +0.07(+0.47%) |
Feb 14, 2013 | 14.23 | 14.35 | 14.21 | 14.26 | 1,774,180 | +0.03(+0.20%) |
Feb 13, 2013 | 14.13 | 14.26 | 14.13 | 14.23 | 1,084,794 | +0.08(+0.59%) |
Feb 12, 2013 | 14.14 | 14.19 | 14.08 | 14.15 | 1,077,588 | +0.00(+0.00%) |
Feb 11, 2013 | 14.22 | 14.24 | 14.15 | 14.15 | 1,525,998 | -0.08(-0.56%) |
Feb 08, 2013 | 14.13 | 14.23 | 14.11 | 14.23 | 1,530,102 | +0.10(+0.70%) |
Feb 07, 2013 | 14.08 | 14.17 | 14.02 | 14.13 | 1,444,388 | +0.02(+0.11%) |
Feb 06, 2013 | 14.01 | 14.12 | 14.00 | 14.12 | 1,403,906 | +0.17(+1.25%) |
Feb 04, 2013 | 13.97 | 14.00 | 13.92 | 13.94 | 1,681,976 | -0.13(-0.90%) |
Feb 01, 2013 | 13.84 | 14.07 | 13.84 | 14.07 | 2,908,326 | +0.32(+2.34%) |
Jan 31, 2013 | 13.79 | 13.95 | 13.74 | 13.75 | 4,460,172 | -0.11(-0.80%) |
Jan 30, 2013 | 13.91 | 13.94 | 13.83 | 13.86 | 1,893,158 | -0.05(-0.34%) |
Jan 29, 2013 | 13.96 | 13.99 | 13.88 | 13.90 | 1,423,714 | -0.06(-0.40%) |
Jan 28, 2013 | 14.08 | 14.08 | 13.89 | 13.96 | 1,866,743 | -0.08(-0.54%) |
Jan 25, 2013 | 14.05 | 14.05 | 13.92 | 14.04 | 1,771,474 | +0.03(+0.20%) |
Jan 24, 2013 | 13.88 | 14.02 | 13.85 | 14.01 | 2,672,594 | +0.14(+1.00%) |
Jan 23, 2013 | 13.87 | 13.87 | 13.79 | 13.87 | 1,400,295 | +0.02(+0.11%) |
Jan 22, 2013 | 13.80 | 13.87 | 13.75 | 13.85 | 2,225,828 | +0.08(+0.55%) |
Jan 18, 2013 | 13.75 | 13.86 | 13.73 | 13.78 | 4,416,064 | +0.08(+0.61%) |
Jan 17, 2013 | 13.67 | 13.80 | 13.58 | 13.69 | 1,940,675 | +0.09(+0.67%) |
Jan 16, 2013 | 13.59 | 13.61 | 13.55 | 13.60 | 1,643,555 | -0.01(-0.09%) |
Jan 15, 2013 | 13.57 | 13.61 | 13.53 | 13.61 | 2,234,353 | +0.04(+0.26%) |
Jan 14, 2013 | 13.63 | 13.66 | 13.53 | 13.58 | 3,233,269 | -0.05(-0.38%) |
Jan 11, 2013 | 13.70 | 13.70 | 13.54 | 13.63 | 1,575,356 | -0.00(-0.03%) |
Jan 10, 2013 | 13.67 | 13.67 | 13.56 | 13.63 | 2,204,254 | -0.00(-0.03%) |
Jan 09, 2013 | 13.59 | 13.67 | 13.56 | 13.64 | 3,153,924 | +0.08(+0.58%) |
Jan 08, 2013 | 13.52 | 13.57 | 13.42 | 13.56 | 3,098,921 | +0.06(+0.47%) |
Jan 07, 2013 | 13.56 | 13.59 | 13.36 | 13.50 | 3,563,833 | -0.06(-0.47%) |
Jan 04, 2013 | 13.26 | 13.57 | 13.24 | 13.56 | 6,255,699 | +0.44(+3.34%) |
Jan 03, 2013 | 12.75 | 13.37 | 12.75 | 13.12 | 7,959,963 | +0.47(+3.72%) |
Jan 02, 2013 | 12.57 | 12.65 | 12.33 | 12.65 | 3,244,385 | +0.32(+2.56%) |
Dec 31, 2012 | 12.09 | 12.34 | 12.08 | 12.33 | 2,135,332 | +0.21(+1.73%) |
Dec 28, 2012 | 12.11 | 12.21 | 12.06 | 12.12 | 1,862,979 | -0.02(-0.13%) |
Dec 27, 2012 | 12.13 | 12.19 | 12.10 | 12.14 | 1,858,538 | +0.00(+0.03%) |
Dec 26, 2012 | 12.27 | 12.29 | 12.09 | 12.14 | 1,892,878 | -0.13(-1.10%) |
Dec 24, 2012 | 12.20 | 12.29 | 12.20 | 12.27 | 718,977 | +0.02(+0.19%) |
Dec 21, 2012 | 12.34 | 12.37 | 12.19 | 12.25 | 2,830,959 | -0.14(-1.15%) |
Dec 20, 2012 | 12.35 | 12.47 | 12.25 | 12.39 | 2,399,557 | +0.01(+0.06%) |
Dec 19, 2012 | 12.48 | 12.50 | 12.38 | 12.38 | 1,762,946 | -0.08(-0.67%) |
Dec 18, 2012 | 12.44 | 12.49 | 12.33 | 12.46 | 2,859,671 | +0.06(+0.48%) |
Dec 17, 2012 | 12.31 | 12.41 | 12.29 | 12.41 | 2,082,171 | +0.11(+0.93%) |
Dec 14, 2012 | 12.38 | 12.38 | 12.28 | 12.29 | 1,290,658 | -0.02(-0.19%) |
Dec 13, 2012 | 12.25 | 12.33 | 12.23 | 12.31 | 1,610,802 | +0.04(+0.35%) |
Dec 12, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 1,845,021 | -0.00(-0.03%) |
Dec 11, 2012 | 12.24 | 12.31 | 12.22 | 12.27 | 1,792,015 | +0.09(+0.71%) |
Dec 10, 2012 | 12.25 | 12.29 | 12.15 | 12.19 | 2,264,217 | -0.08(-0.61%) |
Dec 07, 2012 | 12.27 | 12.31 | 12.17 | 12.26 | 1,557,914 | +0.00(+0.03%) |
Dec 06, 2012 | 12.27 | 12.33 | 12.19 | 12.26 | 1,789,426 | +0.00(+0.00%) |
Dec 05, 2012 | 12.25 | 12.33 | 12.24 | 12.26 | 2,064,567 | +0.02(+0.13%) |
Dec 04, 2012 | 12.26 | 12.28 | 12.20 | 12.24 | 1,949,708 | -0.01(-0.10%) |
Nov 30, 2012 | 12.20 | 12.30 | 12.16 | 12.26 | 3,800,213 | +0.07(+0.55%) |
Nov 29, 2012 | 12.15 | 12.19 | 12.07 | 12.19 | 1,497,608 | +0.05(+0.42%) |
Nov 28, 2012 | 12.07 | 12.14 | 11.99 | 12.14 | 2,374,516 | +0.06(+0.52%) |
Nov 27, 2012 | 12.08 | 12.16 | 12.04 | 12.07 | 1,767,824 | +0.02(+0.20%) |
Nov 26, 2012 | 12.03 | 12.10 | 11.95 | 12.05 | 2,354,825 | -0.06(-0.49%) |
Nov 23, 2012 | 12.03 | 12.12 | 12.00 | 12.11 | 1,112,565 | +0.08(+0.66%) |
Nov 21, 2012 | 11.79 | 12.04 | 11.67 | 12.03 | 3,198,929 | +0.15(+1.30%) |
Nov 20, 2012 | 12.25 | 12.25 | 11.78 | 11.88 | 6,015,316 | -0.49(-3.99%) |
Nov 19, 2012 | 12.25 | 12.44 | 12.22 | 12.37 | 3,236,776 | +0.17(+1.39%) |
Nov 16, 2012 | 12.09 | 12.20 | 11.87 | 12.20 | 3,014,441 | +0.10(+0.85%) |
Nov 15, 2012 | 11.94 | 12.11 | 11.89 | 12.10 | 4,205,674 | +0.14(+1.16%) |
Nov 14, 2012 | 11.97 | 12.01 | 11.90 | 11.96 | 1,903,670 | -0.01(-0.07%) |
Nov 13, 2012 | 11.75 | 11.99 | 11.75 | 11.97 | 2,378,929 | +0.13(+1.14%) |
Nov 12, 2012 | 11.70 | 11.85 | 11.67 | 11.83 | 2,352,102 | +0.13(+1.11%) |
Nov 09, 2012 | 11.66 | 11.82 | 11.64 | 11.70 | 1,335,137 | +0.01(+0.07%) |
Nov 08, 2012 | 11.74 | 11.83 | 11.68 | 11.69 | 2,442,080 | -0.06(-0.54%) |
Nov 07, 2012 | 11.82 | 11.84 | 11.70 | 11.76 | 1,339,039 | -0.13(-1.06%) |
Nov 06, 2012 | 11.84 | 11.94 | 11.83 | 11.88 | 2,281,767 | +0.08(+0.67%) |
Nov 05, 2012 | 11.76 | 11.81 | 11.66 | 11.80 | 1,282,705 | +0.05(+0.40%) |
Nov 02, 2012 | 11.88 | 11.89 | 11.74 | 11.76 | 2,284,794 | -0.12(-1.00%) |