Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.24 | 16.26 | 15.92 | 15.93 | 6,868,919 | -0.27(-1.68%) |
Oct 30, 2013 | 16.29 | 16.45 | 16.01 | 16.20 | 5,850,035 | +0.02(+0.09%) |
Oct 29, 2013 | 16.38 | 16.53 | 16.11 | 16.19 | 10,560,694 | +0.41(+2.63%) |
Oct 28, 2013 | 15.81 | 16.07 | 15.72 | 15.77 | 7,348,533 | -0.05(-0.33%) |
Oct 25, 2013 | 15.96 | 16.04 | 15.66 | 15.83 | 4,317,507 | -0.02(-0.14%) |
Oct 24, 2013 | 15.42 | 16.00 | 15.42 | 15.85 | 5,962,819 | +0.56(+3.65%) |
Oct 23, 2013 | 15.40 | 15.72 | 15.21 | 15.29 | 5,671,227 | -0.17(-1.07%) |
Oct 22, 2013 | 15.03 | 15.57 | 14.92 | 15.46 | 9,021,705 | +0.61(+4.11%) |
Oct 21, 2013 | 15.03 | 15.09 | 14.72 | 14.85 | 5,202,274 | -0.22(-1.45%) |
Oct 18, 2013 | 15.03 | 15.14 | 14.79 | 15.06 | 4,823,760 | +0.17(+1.16%) |
Oct 17, 2013 | 14.52 | 14.95 | 14.41 | 14.89 | 6,338,579 | +0.27(+1.86%) |
Oct 16, 2013 | 15.03 | 15.05 | 14.55 | 14.62 | 10,360,163 | -0.33(-2.22%) |
Oct 15, 2013 | 15.24 | 15.25 | 14.80 | 14.95 | 7,132,547 | -0.34(-2.22%) |
Oct 14, 2013 | 15.30 | 15.38 | 14.95 | 15.29 | 3,735,569 | -0.20(-1.31%) |
Oct 11, 2013 | 15.17 | 15.52 | 15.17 | 15.49 | 4,506,793 | +0.31(+2.04%) |
Oct 10, 2013 | 14.93 | 15.19 | 14.89 | 15.18 | 4,924,909 | +0.46(+3.12%) |
Oct 09, 2013 | 14.71 | 14.97 | 14.54 | 14.72 | 7,867,496 | +0.15(+1.06%) |
Oct 08, 2013 | 15.12 | 15.28 | 14.55 | 14.57 | 12,741,325 | -0.81(-5.27%) |
Oct 07, 2013 | 15.55 | 15.62 | 15.38 | 15.38 | 4,096,996 | -0.36(-2.29%) |
Oct 04, 2013 | 15.69 | 15.80 | 15.53 | 15.74 | 2,733,638 | +0.02(+0.10%) |
Oct 03, 2013 | 15.90 | 16.07 | 15.50 | 15.73 | 4,158,561 | -0.21(-1.32%) |
Oct 02, 2013 | 15.85 | 16.09 | 15.67 | 15.94 | 4,764,823 | -0.06(-0.38%) |
Oct 01, 2013 | 16.00 | 16.21 | 15.85 | 16.00 | 5,401,354 | +0.02(+0.09%) |
Sep 30, 2013 | 15.69 | 16.07 | 15.59 | 15.98 | 4,220,339 | +0.12(+0.76%) |
Sep 27, 2013 | 15.93 | 15.98 | 15.75 | 15.86 | 3,758,743 | -0.20(-1.22%) |
Sep 26, 2013 | 16.14 | 16.25 | 15.93 | 16.06 | 5,128,496 | -0.08(-0.47%) |
Sep 25, 2013 | 16.35 | 16.35 | 16.04 | 16.13 | 4,885,395 | -0.26(-1.56%) |
Sep 24, 2013 | 16.21 | 16.73 | 16.13 | 16.39 | 5,061,158 | +0.20(+1.25%) |
Sep 23, 2013 | 16.42 | 16.50 | 16.05 | 16.18 | 4,347,858 | -0.33(-2.00%) |
Sep 20, 2013 | 16.79 | 16.85 | 16.41 | 16.51 | 7,442,500 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.67 | 16.70 | 8,825,155 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.97 | 15.78 | 16.81 | 8,981,172 | +0.66(+4.09%) |
Sep 17, 2013 | 15.98 | 16.21 | 15.94 | 16.15 | 4,096,406 | +0.15(+0.94%) |
Sep 16, 2013 | 16.33 | 16.36 | 15.63 | 16.00 | 6,181,082 | +0.37(+2.35%) |
Sep 13, 2013 | 15.60 | 15.71 | 15.45 | 15.63 | 3,471,455 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.90 | 15.49 | 15.52 | 6,282,424 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.45 | 15.76 | 5,591,532 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.73 | 15.38 | 15.56 | 6,773,754 | +0.19(+1.22%) |
Sep 09, 2013 | 14.81 | 15.40 | 14.81 | 15.37 | 5,027,226 | +0.63(+4.28%) |
Sep 06, 2013 | 14.64 | 14.89 | 14.54 | 14.74 | 5,624,899 | +0.31(+2.13%) |
Sep 05, 2013 | 14.29 | 14.49 | 14.12 | 14.43 | 4,337,768 | +0.12(+0.84%) |
Sep 04, 2013 | 14.32 | 14.38 | 14.17 | 14.31 | 5,187,754 | -0.01(-0.10%) |
Sep 03, 2013 | 14.38 | 14.54 | 14.22 | 14.33 | 8,658,318 | +0.12(+0.85%) |
Aug 30, 2013 | 14.31 | 14.42 | 14.15 | 14.21 | 5,286,725 | -0.09(-0.63%) |
Aug 29, 2013 | 13.86 | 14.33 | 13.72 | 14.30 | 5,252,379 | +0.40(+2.86%) |
Aug 28, 2013 | 14.03 | 14.15 | 13.89 | 13.90 | 4,382,145 | -0.15(-1.07%) |
Aug 27, 2013 | 14.31 | 14.31 | 13.98 | 14.05 | 4,037,975 | -0.40(-2.75%) |
Aug 26, 2013 | 14.55 | 14.68 | 14.36 | 14.45 | 2,977,786 | -0.08(-0.57%) |
Aug 23, 2013 | 14.64 | 14.67 | 14.30 | 14.53 | 4,786,785 | -0.08(-0.57%) |
Aug 22, 2013 | 14.49 | 14.80 | 14.43 | 14.61 | 4,992,710 | +0.12(+0.83%) |
Aug 21, 2013 | 14.23 | 14.71 | 14.13 | 14.49 | 8,985,415 | +0.18(+1.26%) |
Aug 20, 2013 | 14.17 | 14.43 | 13.95 | 14.31 | 6,048,371 | +0.34(+2.42%) |
Aug 19, 2013 | 14.23 | 14.29 | 13.95 | 13.98 | 4,875,414 | -0.31(-2.16%) |
Aug 16, 2013 | 14.33 | 14.66 | 14.17 | 14.28 | 4,611,337 | -0.05(-0.31%) |
Aug 15, 2013 | 14.11 | 14.50 | 13.84 | 14.33 | 7,925,571 | +0.01(+0.10%) |
Aug 14, 2013 | 14.42 | 14.49 | 14.24 | 14.31 | 4,451,290 | -0.13(-0.88%) |
Aug 13, 2013 | 14.98 | 14.99 | 14.34 | 14.44 | 7,876,971 | -0.50(-3.32%) |
Aug 12, 2013 | 14.80 | 15.04 | 14.77 | 14.94 | 3,112,211 | -0.01(-0.05%) |
Aug 09, 2013 | 15.16 | 15.21 | 14.80 | 14.95 | 5,053,920 | -0.29(-1.92%) |
Aug 08, 2013 | 15.22 | 15.40 | 15.14 | 15.24 | 3,254,277 | +0.09(+0.59%) |
Aug 07, 2013 | 15.45 | 15.56 | 14.95 | 15.15 | 5,087,154 | -0.43(-2.75%) |
Aug 06, 2013 | 15.95 | 15.99 | 15.46 | 15.58 | 3,757,692 | -0.43(-2.67%) |
Aug 05, 2013 | 16.12 | 16.16 | 15.94 | 16.00 | 3,018,203 | -0.18(-1.11%) |
Aug 02, 2013 | 15.73 | 16.25 | 15.68 | 16.18 | 5,026,105 | +0.44(+2.77%) |
Aug 01, 2013 | 15.62 | 15.98 | 15.58 | 15.75 | 7,441,126 | +0.34(+2.19%) |
Jul 31, 2013 | 15.69 | 15.82 | 15.07 | 15.41 | 9,589,456 | -0.21(-1.35%) |
Jul 30, 2013 | 15.50 | 15.94 | 15.31 | 15.62 | 12,379,091 | +0.80(+5.37%) |
Jul 29, 2013 | 14.88 | 15.10 | 14.80 | 14.83 | 10,844,002 | -0.08(-0.50%) |
Jul 26, 2013 | 14.95 | 15.13 | 14.80 | 14.90 | 7,401,014 | -0.13(-0.85%) |
Jul 25, 2013 | 15.31 | 15.34 | 14.71 | 15.03 | 7,860,130 | -0.42(-2.72%) |
Jul 24, 2013 | 15.90 | 16.08 | 15.31 | 15.45 | 6,116,045 | -0.41(-2.60%) |
Jul 23, 2013 | 15.76 | 15.92 | 15.68 | 15.86 | 4,045,550 | +0.16(+1.00%) |
Jul 22, 2013 | 15.78 | 15.70 | 15.45 | 15.70 | 4,018,617 | +0.01(+0.10%) |
Jul 19, 2013 | 15.48 | 15.70 | 15.34 | 15.69 | 3,912,478 | +0.32(+2.05%) |
Jul 18, 2013 | 15.43 | 15.63 | 15.31 | 15.37 | 3,403,107 | -0.06(-0.39%) |
Jul 17, 2013 | 15.51 | 15.54 | 15.10 | 15.43 | 2,745,932 | -0.01(-0.10%) |
Jul 16, 2013 | 15.37 | 15.82 | 15.21 | 15.45 | 5,410,177 | +0.12(+0.78%) |
Jul 15, 2013 | 15.62 | 15.81 | 15.33 | 15.33 | 4,700,819 | -0.26(-1.64%) |
Jul 12, 2013 | 15.55 | 15.78 | 15.46 | 15.58 | 4,565,437 | -0.03(-0.19%) |
Jul 11, 2013 | 15.31 | 15.96 | 15.28 | 15.61 | 9,892,478 | +0.67(+4.47%) |
Jul 10, 2013 | 15.03 | 15.08 | 14.80 | 14.95 | 4,161,001 | -0.08(-0.50%) |
Jul 09, 2013 | 14.67 | 15.14 | 14.50 | 15.02 | 4,583,006 | +0.52(+3.57%) |
Jul 08, 2013 | 14.96 | 15.03 | 14.48 | 14.50 | 4,987,013 | -0.36(-2.43%) |
Jul 05, 2013 | 15.13 | 15.13 | 14.49 | 14.86 | 3,950,751 | -0.13(-0.85%) |
Jul 03, 2013 | 14.76 | 15.12 | 14.71 | 14.99 | 2,904,428 | +0.15(+1.01%) |
Jul 02, 2013 | 15.10 | 15.19 | 14.81 | 14.84 | 5,113,438 | -0.27(-1.81%) |
Jul 01, 2013 | 14.67 | 15.14 | 14.66 | 15.11 | 5,664,349 | +0.53(+3.64%) |
Jun 28, 2013 | 14.88 | 14.90 | 14.58 | 14.58 | 6,171,840 | -0.40(-2.65%) |
Jun 27, 2013 | 14.56 | 15.02 | 14.39 | 14.98 | 6,951,537 | +0.60(+4.16%) |
Jun 26, 2013 | 14.43 | 14.67 | 14.31 | 14.38 | 4,037,153 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.26 | 8,118,353 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.16 | 9,113,108 | -0.10(-0.68%) |
Jun 21, 2013 | 14.83 | 14.83 | 13.79 | 14.26 | 14,126,538 | -0.42(-2.85%) |
Jun 20, 2013 | 15.41 | 15.44 | 14.60 | 14.68 | 8,360,075 | -0.96(-6.12%) |
Jun 19, 2013 | 16.07 | 16.16 | 15.63 | 15.64 | 5,275,565 | -0.49(-3.02%) |
Jun 18, 2013 | 15.77 | 16.16 | 15.71 | 16.12 | 4,810,374 | +0.37(+2.38%) |
Jun 17, 2013 | 15.71 | 15.94 | 15.58 | 15.75 | 6,787,876 | +0.19(+1.25%) |
Jun 14, 2013 | 15.68 | 15.97 | 15.44 | 15.56 | 6,306,888 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.69 | 14.81 | 15.67 | 7,358,863 | +0.79(+5.33%) |
Jun 12, 2013 | 14.79 | 15.12 | 14.61 | 14.87 | 9,225,749 | +0.25(+1.69%) |
Jun 11, 2013 | 14.76 | 15.06 | 14.59 | 14.63 | 5,473,673 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.33 | 14.68 | 15.02 | 6,174,379 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.89 | 15.12 | 5,756,255 | +0.04(+0.25%) |
Jun 06, 2013 | 15.03 | 15.11 | 14.58 | 15.08 | 7,241,051 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,079,878 | -0.23(-1.55%) |
Jun 04, 2013 | 15.56 | 15.87 | 14.92 | 14.98 | 8,875,387 | -0.54(-3.47%) |
Jun 03, 2013 | 15.81 | 15.83 | 15.07 | 15.52 | 9,365,759 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.20 | 15.72 | 15.73 | 5,252,838 | -0.24(-1.50%) |
May 30, 2013 | 15.98 | 16.17 | 15.78 | 15.97 | 7,060,068 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.44 | 15.94 | 15.96 | 6,187,766 | -0.56(-3.40%) |
May 28, 2013 | 16.85 | 16.95 | 16.41 | 16.52 | 4,440,347 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.12 | 16.57 | 3,528,750 | -0.02(-0.14%) |
May 23, 2013 | 16.10 | 16.70 | 15.91 | 16.59 | 6,757,991 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.94 | 16.15 | 16.35 | 10,471,056 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.97 | 16.42 | 16.50 | 9,695,184 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.08 | 16.56 | 16.63 | 5,495,403 | -0.38(-2.24%) |
May 17, 2013 | 16.76 | 17.07 | 16.72 | 17.01 | 4,304,667 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.95 | 16.38 | 16.62 | 5,245,078 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.95 | 16.42 | 16.91 | 6,789,325 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.31 | 15.96 | 16.03 | 3,400,222 | -0.10(-0.60%) |
May 10, 2013 | 15.87 | 16.14 | 15.72 | 16.13 | 5,158,238 | +0.32(+2.04%) |
May 09, 2013 | 15.98 | 16.29 | 15.78 | 15.81 | 8,932,180 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.01 | 5,036,230 | -0.13(-0.83%) |
May 07, 2013 | 16.22 | 16.27 | 15.88 | 16.15 | 7,224,690 | -0.01(-0.05%) |
May 06, 2013 | 16.17 | 16.27 | 16.03 | 16.15 | 7,076,031 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.16 | 9,921,155 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.79 | 15.05 | 15.68 | 8,246,033 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.18 | 14.54 | 15.05 | 11,128,471 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.29 | 14.37 | 14.55 | 16,895,792 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.65 | 15.27 | 15.28 | 10,264,238 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.48 | 15.09 | 15.43 | 6,930,836 | +0.20(+1.33%) |
Apr 25, 2013 | 15.27 | 15.41 | 15.18 | 15.23 | 5,605,674 | +0.03(+0.20%) |
Apr 24, 2013 | 15.05 | 15.32 | 14.93 | 15.20 | 5,478,014 | +0.21(+1.40%) |
Apr 23, 2013 | 14.52 | 14.99 | 14.52 | 14.99 | 6,834,995 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.47 | 14.11 | 14.37 | 4,011,022 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,355,144 | +0.36(+2.55%) |
Apr 18, 2013 | 14.28 | 14.30 | 13.92 | 14.06 | 5,543,446 | -0.16(-1.11%) |
Apr 17, 2013 | 14.29 | 14.29 | 13.85 | 14.22 | 6,611,029 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.46 | 6,756,764 | +0.51(+3.65%) |
Apr 15, 2013 | 14.92 | 14.93 | 13.89 | 13.95 | 9,627,840 | -1.09(-7.26%) |
Apr 12, 2013 | 15.04 | 15.18 | 14.84 | 15.05 | 4,318,037 | -0.04(-0.25%) |
Apr 11, 2013 | 14.85 | 15.15 | 14.82 | 15.08 | 5,556,490 | +0.25(+1.66%) |
Apr 10, 2013 | 14.67 | 14.85 | 14.58 | 14.84 | 4,504,050 | +0.18(+1.22%) |
Apr 09, 2013 | 14.71 | 14.79 | 14.54 | 14.66 | 5,093,238 | -0.01(-0.05%) |
Apr 08, 2013 | 14.40 | 14.70 | 14.30 | 14.67 | 5,896,813 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.81 | 14.43 | 5,969,821 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.22 | 14.39 | 7,443,742 | +0.02(+0.16%) |
Apr 03, 2013 | 14.64 | 14.77 | 14.19 | 14.37 | 6,065,546 | -0.27(-1.87%) |
Apr 02, 2013 | 14.87 | 14.97 | 14.54 | 14.64 | 3,641,123 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.12 | 14.73 | 14.83 | 3,581,491 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.00 | 15.09 | 4,857,229 | -0.19(-1.22%) |
Mar 27, 2013 | 15.25 | 15.31 | 15.02 | 15.28 | 3,331,267 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.16 | 15.38 | 4,965,997 | +0.07(+0.44%) |
Mar 25, 2013 | 15.41 | 15.61 | 15.18 | 15.32 | 4,417,470 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.42 | 15.20 | 15.35 | 3,817,624 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.54 | 14.97 | 15.31 | 9,072,841 | -0.30(-1.91%) |
Mar 20, 2013 | 15.31 | 15.70 | 15.31 | 15.61 | 6,201,394 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.37 | 14.99 | 15.21 | 5,448,337 | +0.14(+0.94%) |
Mar 18, 2013 | 14.69 | 15.24 | 14.62 | 15.07 | 6,242,428 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,541,211 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.07 | 15.11 | 6,170,077 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.54 | 15.05 | 6,698,405 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.45 | 14.58 | 5,230,484 | -0.22(-1.46%) |
Mar 11, 2013 | 15.06 | 15.10 | 14.77 | 14.80 | 6,803,480 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.86 | 5,479,679 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.71 | 14.88 | 6,366,029 | +0.05(+0.35%) |
Mar 06, 2013 | 15.01 | 15.09 | 14.69 | 14.83 | 5,066,180 | -0.10(-0.65%) |
Mar 05, 2013 | 14.65 | 15.04 | 14.62 | 14.92 | 6,519,750 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.54 | 14.19 | 14.54 | 4,371,319 | +0.22(+1.51%) |
Mar 01, 2013 | 14.25 | 14.44 | 14.02 | 14.33 | 5,516,819 | -0.03(-0.21%) |
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,958,005 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,896 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,995 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,142 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,362 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,147 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,235 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,707 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,922 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,513 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,235 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.91 | 31,604,228 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,840 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,620 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,128 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,580 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,168 | -0.21(-1.51%) |
Feb 01, 2013 | 13.89 | 14.03 | 13.75 | 13.83 | 5,938,361 | +0.12(+0.87%) |
Jan 31, 2013 | 13.50 | 13.73 | 13.35 | 13.71 | 5,798,943 | +0.13(+0.93%) |
Jan 30, 2013 | 13.66 | 13.89 | 13.54 | 13.58 | 5,275,070 | -0.04(-0.33%) |
Jan 29, 2013 | 13.51 | 13.67 | 13.48 | 13.63 | 3,781,390 | +0.11(+0.83%) |
Jan 28, 2013 | 13.71 | 13.78 | 13.42 | 13.51 | 5,866,674 | -0.17(-1.25%) |
Jan 25, 2013 | 13.28 | 13.72 | 13.23 | 13.69 | 8,991,398 | +0.47(+3.55%) |
Jan 24, 2013 | 13.13 | 13.30 | 13.11 | 13.22 | 4,639,990 | +0.09(+0.68%) |
Jan 23, 2013 | 13.08 | 13.18 | 12.99 | 13.13 | 5,259,497 | +0.00(+0.00%) |
Jan 22, 2013 | 13.23 | 13.30 | 13.04 | 13.13 | 5,148,459 | -0.13(-0.96%) |
Jan 18, 2013 | 13.21 | 13.34 | 13.11 | 13.25 | 6,017,179 | +0.21(+1.60%) |
Jan 17, 2013 | 13.03 | 13.11 | 12.98 | 13.04 | 6,534,833 | +0.10(+0.75%) |
Jan 16, 2013 | 12.95 | 13.04 | 12.82 | 12.95 | 5,549,270 | -0.07(-0.51%) |
Jan 15, 2013 | 12.98 | 13.13 | 12.95 | 13.01 | 4,854,635 | -0.03(-0.23%) |
Jan 14, 2013 | 13.17 | 13.20 | 12.99 | 13.04 | 3,862,399 | -0.14(-1.07%) |
Jan 11, 2013 | 13.49 | 13.52 | 13.15 | 13.19 | 5,963,927 | +0.16(+1.26%) |
Jan 10, 2013 | 13.10 | 13.11 | 12.88 | 13.02 | 4,289,560 | +0.03(+0.23%) |
Jan 09, 2013 | 12.89 | 13.24 | 12.88 | 12.99 | 3,986,212 | +0.15(+1.16%) |
Jan 08, 2013 | 12.81 | 12.95 | 12.76 | 12.84 | 4,113,673 | -0.01(-0.12%) |
Jan 07, 2013 | 12.89 | 13.01 | 12.76 | 12.86 | 3,951,434 | -0.16(-1.26%) |
Jan 04, 2013 | 12.93 | 13.09 | 12.89 | 13.02 | 4,746,719 | +0.13(+0.98%) |
Jan 03, 2013 | 12.75 | 13.04 | 12.60 | 12.89 | 4,464,096 | +0.17(+1.35%) |
Jan 02, 2013 | 13.04 | 13.04 | 12.42 | 12.72 | 9,518,436 | +0.36(+2.93%) |
Dec 31, 2012 | 11.89 | 12.47 | 11.76 | 12.36 | 5,961,640 | +0.46(+3.86%) |
Dec 28, 2012 | 11.93 | 12.07 | 11.83 | 11.90 | 4,040,328 | -0.19(-1.53%) |
Dec 27, 2012 | 12.07 | 12.15 | 11.82 | 12.09 | 3,119,680 | +0.03(+0.25%) |
Dec 26, 2012 | 12.26 | 12.30 | 12.04 | 12.06 | 2,842,974 | -0.18(-1.46%) |
Dec 24, 2012 | 12.08 | 12.28 | 12.06 | 12.24 | 1,469,338 | +0.16(+1.35%) |
Dec 21, 2012 | 12.18 | 12.24 | 11.81 | 12.07 | 12,630,278 | -0.28(-2.28%) |
Dec 20, 2012 | 12.12 | 12.35 | 11.98 | 12.35 | 4,726,899 | +0.22(+1.83%) |
Dec 19, 2012 | 12.39 | 12.41 | 12.12 | 12.13 | 5,632,321 | -0.26(-2.10%) |
Dec 18, 2012 | 12.21 | 12.42 | 12.15 | 12.39 | 5,578,297 | +0.23(+1.89%) |
Dec 17, 2012 | 12.04 | 12.21 | 11.99 | 12.16 | 4,712,034 | +0.20(+1.67%) |
Dec 14, 2012 | 11.83 | 12.13 | 11.81 | 11.96 | 3,359,333 | -0.03(-0.25%) |
Dec 13, 2012 | 12.03 | 12.29 | 11.88 | 11.99 | 4,043,534 | -0.07(-0.61%) |
Dec 12, 2012 | 11.74 | 12.15 | 11.69 | 12.07 | 5,911,356 | +0.40(+3.44%) |
Dec 11, 2012 | 11.88 | 11.93 | 11.61 | 11.66 | 4,234,645 | -0.11(-0.95%) |
Dec 10, 2012 | 11.85 | 11.86 | 11.72 | 11.78 | 3,688,701 | -0.09(-0.75%) |
Dec 07, 2012 | 11.82 | 11.97 | 11.74 | 11.86 | 3,718,679 | +0.16(+1.33%) |
Dec 06, 2012 | 12.02 | 12.07 | 11.63 | 11.71 | 7,472,554 | -0.32(-2.65%) |
Dec 05, 2012 | 12.37 | 12.40 | 11.83 | 12.03 | 7,287,155 | -0.27(-2.23%) |
Dec 04, 2012 | 12.41 | 12.44 | 12.11 | 12.30 | 6,443,979 | -0.28(-2.24%) |
Nov 30, 2012 | 12.70 | 12.76 | 12.44 | 12.58 | 5,327,173 | -0.09(-0.70%) |
Nov 29, 2012 | 12.62 | 12.72 | 12.34 | 12.67 | 5,432,258 | +0.15(+1.18%) |
Nov 28, 2012 | 12.49 | 12.59 | 12.27 | 12.53 | 6,540,555 | -0.07(-0.53%) |
Nov 27, 2012 | 12.47 | 12.70 | 12.36 | 12.59 | 6,384,905 | +0.08(+0.65%) |
Nov 26, 2012 | 12.47 | 12.61 | 12.43 | 12.51 | 9,147,264 | -0.03(-0.24%) |
Nov 23, 2012 | 12.37 | 12.55 | 12.30 | 12.54 | 2,373,487 | +0.23(+1.87%) |
Nov 21, 2012 | 12.10 | 12.34 | 12.06 | 12.31 | 7,780,607 | +0.21(+1.72%) |
Nov 20, 2012 | 11.49 | 12.12 | 11.49 | 12.10 | 9,011,343 | +0.65(+5.63%) |
Nov 19, 2012 | 11.28 | 11.59 | 11.26 | 11.46 | 5,711,139 | +0.39(+3.49%) |
Nov 16, 2012 | 10.74 | 11.15 | 10.69 | 11.07 | 7,218,577 | +0.38(+3.54%) |
Nov 15, 2012 | 11.03 | 11.24 | 10.66 | 10.69 | 6,302,386 | -0.36(-3.22%) |
Nov 14, 2012 | 11.55 | 11.67 | 10.99 | 11.05 | 6,014,817 | -0.43(-3.75%) |
Nov 13, 2012 | 11.07 | 11.69 | 11.07 | 11.48 | 6,101,424 | +0.27(+2.38%) |
Nov 12, 2012 | 11.40 | 11.51 | 11.20 | 11.21 | 2,917,192 | -0.13(-1.18%) |
Nov 09, 2012 | 11.61 | 11.71 | 11.27 | 11.35 | 6,845,699 | -0.30(-2.55%) |
Nov 08, 2012 | 12.08 | 12.11 | 11.58 | 11.64 | 5,346,435 | -0.45(-3.68%) |
Nov 07, 2012 | 11.98 | 12.19 | 11.71 | 12.09 | 8,614,461 | -0.04(-0.31%) |
Nov 06, 2012 | 12.06 | 12.24 | 12.01 | 12.12 | 7,116,134 | +0.13(+1.11%) |
Nov 05, 2012 | 10.93 | 12.00 | 10.75 | 11.99 | 5,015,735 | +0.20(+1.70%) |
Nov 02, 2012 | 12.08 | 12.17 | 11.78 | 11.79 | 5,727,398 | -0.18(-1.49%) |