Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.63 | 11.65 | 11.54 | 11.60 | 5,001,562 | -0.02(-0.20%) |
Nov 27, 2013 | 11.46 | 11.63 | 11.44 | 11.62 | 14,457,197 | +0.37(+3.25%) |
Nov 26, 2013 | 11.56 | 11.64 | 11.26 | 11.26 | 37,205,804 | -0.39(-3.33%) |
Nov 25, 2013 | 11.64 | 11.73 | 11.60 | 11.64 | 9,813,516 | -0.05(-0.39%) |
Nov 22, 2013 | 11.80 | 11.82 | 11.60 | 11.69 | 12,292,041 | -0.13(-1.06%) |
Nov 21, 2013 | 11.87 | 11.94 | 11.78 | 11.81 | 11,203,532 | -0.08(-0.67%) |
Nov 20, 2013 | 12.00 | 12.13 | 11.87 | 11.89 | 16,968,610 | -0.09(-0.76%) |
Nov 19, 2013 | 12.07 | 12.08 | 11.99 | 11.99 | 6,653,529 | -0.09(-0.76%) |
Nov 18, 2013 | 12.23 | 12.27 | 12.07 | 12.08 | 9,079,572 | -0.17(-1.40%) |
Nov 15, 2013 | 12.36 | 12.42 | 12.21 | 12.25 | 8,080,679 | -0.10(-0.83%) |
Nov 14, 2013 | 12.27 | 12.49 | 12.27 | 12.35 | 11,183,024 | +0.11(+0.93%) |
Nov 13, 2013 | 11.97 | 12.24 | 11.94 | 12.24 | 15,721,968 | +0.24(+2.00%) |
Nov 12, 2013 | 11.84 | 12.01 | 11.79 | 12.00 | 21,536,706 | +0.15(+1.25%) |
Nov 11, 2013 | 12.10 | 12.10 | 11.76 | 11.85 | 19,972,878 | -0.32(-2.63%) |
Nov 08, 2013 | 12.50 | 12.51 | 12.08 | 12.17 | 20,758,284 | -0.43(-3.44%) |
Nov 07, 2013 | 12.87 | 12.90 | 12.51 | 12.60 | 23,876,094 | -0.62(-4.66%) |
Nov 06, 2013 | 13.14 | 13.22 | 13.13 | 13.22 | 7,108,695 | +0.09(+0.70%) |
Nov 05, 2013 | 13.23 | 13.28 | 13.12 | 13.13 | 8,748,140 | -0.15(-1.12%) |
Nov 04, 2013 | 13.38 | 13.41 | 13.23 | 13.28 | 9,581,190 | -0.18(-1.36%) |
Nov 01, 2013 | 13.39 | 13.50 | 13.33 | 13.46 | 6,924,342 | +0.00(+0.00%) |
Oct 31, 2013 | 13.58 | 13.62 | 13.33 | 13.46 | 10,124,479 | +0.06(+0.43%) |
Oct 30, 2013 | 13.37 | 13.62 | 13.25 | 13.40 | 10,721,699 | +0.03(+0.26%) |
Oct 29, 2013 | 13.50 | 13.54 | 13.22 | 13.37 | 22,937,136 | -0.49(-3.54%) |
Oct 28, 2013 | 13.85 | 13.93 | 13.71 | 13.86 | 14,402,779 | -0.02(-0.16%) |
Oct 25, 2013 | 13.86 | 13.95 | 13.81 | 13.88 | 13,713,332 | +0.01(+0.08%) |
Oct 24, 2013 | 13.77 | 13.94 | 13.74 | 13.87 | 16,596,920 | +0.16(+1.17%) |
Oct 23, 2013 | 13.64 | 13.78 | 13.58 | 13.71 | 12,364,686 | +0.05(+0.33%) |
Oct 22, 2013 | 13.54 | 13.71 | 13.50 | 13.66 | 26,564,902 | +0.29(+2.13%) |
Oct 21, 2013 | 13.58 | 13.58 | 13.27 | 13.38 | 12,182,351 | -0.17(-1.26%) |
Oct 18, 2013 | 13.70 | 13.71 | 13.50 | 13.55 | 9,278,965 | -0.08(-0.59%) |
Oct 17, 2013 | 13.45 | 13.73 | 13.42 | 13.63 | 14,034,086 | +0.23(+1.70%) |
Oct 16, 2013 | 13.25 | 13.45 | 13.16 | 13.40 | 14,325,441 | +0.15(+1.12%) |
Oct 15, 2013 | 13.20 | 13.26 | 13.17 | 13.25 | 8,527,280 | +0.00(+0.00%) |
Oct 14, 2013 | 13.31 | 13.34 | 13.17 | 13.25 | 7,179,368 | -0.09(-0.68%) |
Oct 11, 2013 | 13.36 | 13.39 | 13.26 | 13.34 | 6,114,182 | +0.03(+0.26%) |
Oct 10, 2013 | 13.39 | 13.46 | 13.15 | 13.31 | 11,618,897 | +0.07(+0.52%) |
Oct 09, 2013 | 13.06 | 13.26 | 13.05 | 13.24 | 17,503,838 | +0.18(+1.40%) |
Oct 08, 2013 | 13.08 | 13.17 | 12.97 | 13.06 | 11,309,275 | -0.06(-0.44%) |
Oct 07, 2013 | 13.07 | 13.22 | 13.07 | 13.12 | 6,056,552 | -0.05(-0.35%) |
Oct 04, 2013 | 13.30 | 13.32 | 13.04 | 13.16 | 12,307,134 | -0.22(-1.62%) |
Oct 03, 2013 | 13.36 | 13.44 | 13.29 | 13.38 | 9,492,472 | -0.03(-0.25%) |
Oct 02, 2013 | 13.33 | 13.46 | 13.31 | 13.41 | 10,009,412 | +0.02(+0.17%) |
Oct 01, 2013 | 13.15 | 13.42 | 13.12 | 13.39 | 11,675,776 | +0.17(+1.30%) |
Sep 30, 2013 | 13.15 | 13.29 | 13.07 | 13.22 | 11,052,906 | -0.06(-0.43%) |
Sep 27, 2013 | 13.34 | 13.37 | 13.23 | 13.28 | 9,756,136 | -0.08(-0.60%) |
Sep 26, 2013 | 13.41 | 13.47 | 13.30 | 13.36 | 11,406,630 | -0.06(-0.41%) |
Sep 25, 2013 | 13.37 | 13.48 | 13.33 | 13.41 | 9,456,630 | +0.08(+0.58%) |
Sep 24, 2013 | 13.36 | 13.53 | 13.28 | 13.33 | 12,302,440 | -0.04(-0.33%) |
Sep 23, 2013 | 13.24 | 13.52 | 13.21 | 13.38 | 10,393,117 | +0.16(+1.17%) |
Sep 20, 2013 | 13.42 | 13.44 | 13.19 | 13.22 | 15,460,192 | -0.35(-2.61%) |
Sep 19, 2013 | 13.97 | 13.98 | 13.47 | 13.58 | 13,554,701 | -0.32(-2.31%) |
Sep 18, 2013 | 13.24 | 13.93 | 13.19 | 13.90 | 21,713,128 | +0.65(+4.94%) |
Sep 17, 2013 | 13.26 | 13.31 | 13.10 | 13.24 | 7,284,302 | +0.03(+0.25%) |
Sep 16, 2013 | 13.63 | 13.63 | 13.15 | 13.21 | 12,839,356 | -0.09(-0.67%) |
Sep 13, 2013 | 13.08 | 13.33 | 13.05 | 13.30 | 12,256,381 | +0.27(+2.04%) |
Sep 12, 2013 | 13.02 | 13.13 | 12.99 | 13.03 | 5,930,174 | +0.02(+0.17%) |
Sep 11, 2013 | 12.72 | 13.01 | 12.72 | 13.01 | 9,679,207 | +0.29(+2.26%) |
Sep 10, 2013 | 13.00 | 13.00 | 12.68 | 12.72 | 11,390,566 | -0.28(-2.13%) |
Sep 09, 2013 | 13.12 | 13.17 | 12.92 | 13.00 | 9,733,648 | -0.06(-0.42%) |
Sep 06, 2013 | 12.95 | 13.19 | 12.93 | 13.06 | 11,226,973 | +0.33(+2.61%) |
Sep 05, 2013 | 12.78 | 12.87 | 12.62 | 12.72 | 10,020,902 | -0.13(-1.03%) |
Sep 04, 2013 | 12.80 | 12.97 | 12.79 | 12.86 | 7,780,959 | +0.04(+0.35%) |
Sep 03, 2013 | 12.90 | 12.92 | 12.56 | 12.81 | 8,546,022 | -0.12(-0.94%) |
Aug 30, 2013 | 12.91 | 13.05 | 12.86 | 12.93 | 8,313,726 | +0.01(+0.09%) |
Aug 29, 2013 | 12.53 | 12.97 | 12.50 | 12.92 | 10,926,241 | +0.33(+2.64%) |
Aug 28, 2013 | 12.71 | 12.75 | 12.52 | 12.59 | 6,620,363 | -0.20(-1.56%) |
Aug 27, 2013 | 12.61 | 12.94 | 12.59 | 12.79 | 8,945,885 | +0.11(+0.87%) |
Aug 26, 2013 | 12.75 | 12.83 | 12.60 | 12.68 | 8,062,415 | +0.02(+0.17%) |
Aug 23, 2013 | 12.33 | 12.69 | 12.29 | 12.66 | 10,718,153 | +0.41(+3.35%) |
Aug 22, 2013 | 12.19 | 12.29 | 12.09 | 12.25 | 10,170,335 | +0.12(+1.01%) |
Aug 21, 2013 | 12.17 | 12.32 | 11.98 | 12.13 | 11,383,681 | -0.10(-0.82%) |
Aug 20, 2013 | 11.91 | 12.31 | 11.89 | 12.23 | 14,494,617 | +0.41(+3.47%) |
Aug 19, 2013 | 12.47 | 12.49 | 11.78 | 11.82 | 29,138,450 | -0.68(-5.41%) |
Aug 16, 2013 | 12.74 | 12.75 | 12.47 | 12.49 | 10,687,913 | -0.24(-1.92%) |
Aug 15, 2013 | 12.87 | 12.87 | 12.66 | 12.74 | 11,891,875 | -0.29(-2.21%) |
Aug 14, 2013 | 12.89 | 13.09 | 12.86 | 13.02 | 7,011,010 | +0.14(+1.12%) |
Aug 13, 2013 | 13.21 | 13.24 | 12.88 | 12.88 | 11,514,529 | -0.39(-2.92%) |
Aug 12, 2013 | 13.26 | 13.38 | 13.23 | 13.27 | 8,471,489 | +0.03(+0.25%) |
Aug 09, 2013 | 13.46 | 13.48 | 13.20 | 13.23 | 8,725,459 | -0.20(-1.49%) |
Aug 08, 2013 | 12.93 | 13.46 | 12.91 | 13.43 | 15,168,180 | +0.53(+4.12%) |
Aug 07, 2013 | 12.78 | 12.95 | 12.76 | 12.90 | 7,811,755 | +0.04(+0.34%) |
Aug 06, 2013 | 12.79 | 12.89 | 12.69 | 12.86 | 8,145,193 | +0.04(+0.35%) |
Aug 05, 2013 | 13.01 | 13.02 | 12.77 | 12.81 | 11,336,903 | -0.19(-1.45%) |
Aug 02, 2013 | 13.03 | 13.16 | 12.92 | 13.00 | 11,815,016 | +0.14(+1.12%) |
Aug 01, 2013 | 13.19 | 13.21 | 12.86 | 12.86 | 10,033,311 | -0.35(-2.68%) |
Jul 31, 2013 | 13.26 | 13.33 | 13.02 | 13.21 | 10,445,735 | -0.10(-0.75%) |
Jul 30, 2013 | 13.30 | 13.54 | 13.22 | 13.31 | 11,106,692 | +0.12(+0.92%) |
Jul 29, 2013 | 13.24 | 13.28 | 13.05 | 13.19 | 8,284,373 | +0.11(+0.85%) |
Jul 26, 2013 | 12.99 | 13.09 | 12.93 | 13.08 | 5,345,621 | +0.12(+0.94%) |
Jul 25, 2013 | 12.92 | 13.00 | 12.81 | 12.96 | 8,013,981 | -0.03(-0.26%) |
Jul 24, 2013 | 13.23 | 13.26 | 12.86 | 12.99 | 12,378,082 | -0.32(-2.41%) |
Jul 23, 2013 | 13.32 | 13.42 | 13.26 | 13.31 | 8,596,383 | -0.03(-0.25%) |
Jul 22, 2013 | 13.30 | 13.36 | 13.28 | 13.34 | 4,487,815 | +0.01(+0.08%) |
Jul 19, 2013 | 13.27 | 13.36 | 13.24 | 13.33 | 5,785,007 | +0.07(+0.50%) |
Jul 18, 2013 | 13.50 | 13.51 | 13.19 | 13.27 | 8,444,913 | -0.12(-0.91%) |
Jul 17, 2013 | 13.38 | 13.58 | 13.36 | 13.39 | 7,946,181 | +0.09(+0.67%) |
Jul 16, 2013 | 13.38 | 13.41 | 13.29 | 13.30 | 7,133,771 | -0.08(-0.58%) |
Jul 15, 2013 | 13.08 | 13.41 | 12.92 | 13.38 | 9,320,417 | +0.28(+2.12%) |
Jul 12, 2013 | 13.40 | 13.40 | 13.05 | 13.10 | 10,807,287 | -0.31(-2.31%) |
Jul 11, 2013 | 12.96 | 13.42 | 12.95 | 13.41 | 16,301,912 | +0.63(+4.94%) |
Jul 10, 2013 | 12.99 | 13.09 | 12.71 | 12.78 | 11,720,089 | -0.25(-1.96%) |
Jul 09, 2013 | 13.13 | 13.26 | 12.99 | 13.03 | 10,950,028 | -0.11(-0.84%) |
Jul 08, 2013 | 12.52 | 13.22 | 12.51 | 13.15 | 22,772,932 | +0.39(+3.04%) |
Jul 05, 2013 | 13.29 | 13.30 | 12.40 | 12.76 | 24,337,032 | -0.69(-5.11%) |
Jul 03, 2013 | 13.58 | 13.58 | 13.29 | 13.44 | 7,999,531 | -0.17(-1.22%) |
Jul 02, 2013 | 13.74 | 13.85 | 13.58 | 13.61 | 9,420,659 | -0.18(-1.29%) |
Jul 01, 2013 | 13.93 | 14.07 | 13.79 | 13.79 | 9,978,192 | -0.14(-1.03%) |
Jun 28, 2013 | 14.05 | 14.10 | 13.91 | 13.93 | 11,442,523 | -0.16(-1.10%) |
Jun 27, 2013 | 14.04 | 14.19 | 14.01 | 14.09 | 9,447,212 | +0.09(+0.63%) |
Jun 26, 2013 | 13.93 | 14.10 | 13.83 | 14.00 | 17,855,828 | +0.31(+2.28%) |
Jun 25, 2013 | 13.52 | 13.77 | 13.43 | 13.69 | 11,565,670 | +0.33(+2.49%) |
Jun 24, 2013 | 13.53 | 13.68 | 13.06 | 13.35 | 17,532,200 | -0.25(-1.82%) |
Jun 21, 2013 | 13.61 | 13.85 | 13.54 | 13.60 | 24,669,898 | +0.12(+0.88%) |
Jun 20, 2013 | 13.83 | 13.84 | 13.39 | 13.48 | 20,499,380 | -0.47(-3.39%) |
Jun 19, 2013 | 14.56 | 14.71 | 13.96 | 13.96 | 15,739,510 | -0.40(-2.77%) |
Jun 18, 2013 | 14.23 | 14.43 | 14.08 | 14.35 | 8,664,512 | +0.11(+0.75%) |
Jun 17, 2013 | 14.64 | 14.66 | 14.19 | 14.25 | 11,128,941 | -0.42(-2.86%) |
Jun 14, 2013 | 14.75 | 15.03 | 14.58 | 14.66 | 11,070,036 | -0.09(-0.58%) |
Jun 13, 2013 | 13.92 | 14.82 | 13.86 | 14.75 | 21,060,664 | +0.75(+5.37%) |
Jun 12, 2013 | 14.32 | 14.35 | 13.98 | 14.00 | 12,624,746 | -0.27(-1.88%) |
Jun 11, 2013 | 14.46 | 14.48 | 14.25 | 14.27 | 14,033,737 | -0.29(-1.99%) |
Jun 10, 2013 | 14.55 | 14.72 | 14.43 | 14.56 | 11,597,005 | +0.06(+0.44%) |
Jun 07, 2013 | 14.89 | 14.89 | 14.45 | 14.49 | 11,548,818 | -0.28(-1.89%) |
Jun 06, 2013 | 14.46 | 14.78 | 14.41 | 14.77 | 11,658,696 | +0.28(+1.93%) |
Jun 05, 2013 | 14.66 | 14.71 | 14.44 | 14.49 | 11,412,721 | -0.13(-0.88%) |
Jun 04, 2013 | 14.50 | 14.75 | 14.34 | 14.62 | 11,861,957 | +0.12(+0.81%) |
Jun 03, 2013 | 14.56 | 14.77 | 14.31 | 14.50 | 15,653,875 | -0.09(-0.59%) |
May 31, 2013 | 14.86 | 15.01 | 14.59 | 14.59 | 19,299,536 | -0.32(-2.16%) |
May 30, 2013 | 14.92 | 15.24 | 14.84 | 14.91 | 12,525,239 | -0.12(-0.79%) |
May 29, 2013 | 14.78 | 15.13 | 14.18 | 15.03 | 34,233,836 | +0.08(+0.50%) |
May 28, 2013 | 15.58 | 15.61 | 14.84 | 14.95 | 22,515,156 | -0.54(-3.47%) |
May 24, 2013 | 15.48 | 15.56 | 15.34 | 15.49 | 5,944,437 | +0.00(+0.00%) |
May 23, 2013 | 15.45 | 15.59 | 15.09 | 15.49 | 12,634,028 | -0.11(-0.69%) |
May 22, 2013 | 15.75 | 16.06 | 15.52 | 15.60 | 13,110,239 | -0.14(-0.89%) |
May 21, 2013 | 15.90 | 15.92 | 15.74 | 15.74 | 10,503,146 | -0.16(-1.01%) |
May 20, 2013 | 16.08 | 16.10 | 15.90 | 15.90 | 6,879,513 | -0.23(-1.40%) |
May 17, 2013 | 16.15 | 16.19 | 16.00 | 16.13 | 11,498,560 | -0.03(-0.20%) |
May 16, 2013 | 15.96 | 16.27 | 15.92 | 16.16 | 11,066,544 | +0.24(+1.48%) |
May 15, 2013 | 15.80 | 15.99 | 15.74 | 15.92 | 11,451,619 | +0.10(+0.61%) |
May 13, 2013 | 16.14 | 16.18 | 15.63 | 15.83 | 18,462,896 | -0.34(-2.13%) |
May 10, 2013 | 16.32 | 16.38 | 16.05 | 16.17 | 10,367,363 | -0.15(-0.92%) |
May 09, 2013 | 16.36 | 16.44 | 16.28 | 16.32 | 6,082,443 | -0.08(-0.46%) |
May 08, 2013 | 16.20 | 16.41 | 16.20 | 16.39 | 7,957,519 | +0.19(+1.19%) |
May 07, 2013 | 16.23 | 16.28 | 16.15 | 16.20 | 9,717,130 | +0.03(+0.20%) |
May 06, 2013 | 16.24 | 16.33 | 16.09 | 16.17 | 11,776,497 | -0.08(-0.46%) |
May 03, 2013 | 16.58 | 16.65 | 16.20 | 16.24 | 18,070,794 | -0.41(-2.45%) |
May 02, 2013 | 16.91 | 16.94 | 16.60 | 16.65 | 15,343,394 | -0.35(-2.08%) |
May 01, 2013 | 17.10 | 17.15 | 16.95 | 17.01 | 6,756,004 | -0.12(-0.69%) |
Apr 30, 2013 | 17.00 | 17.12 | 16.86 | 17.12 | 7,644,072 | +0.05(+0.31%) |
Apr 29, 2013 | 16.94 | 17.14 | 16.88 | 17.07 | 10,009,733 | +0.24(+1.40%) |
Apr 26, 2013 | 16.88 | 16.86 | 16.77 | 16.84 | 4,230,529 | +0.01(+0.06%) |
Apr 25, 2013 | 16.95 | 16.97 | 16.77 | 16.82 | 8,254,298 | -0.01(-0.06%) |
Apr 24, 2013 | 16.78 | 16.92 | 16.72 | 16.84 | 8,480,970 | +0.06(+0.38%) |
Apr 23, 2013 | 16.63 | 16.79 | 16.60 | 16.77 | 6,333,590 | +0.17(+1.04%) |
Apr 22, 2013 | 16.76 | 16.76 | 16.34 | 16.60 | 14,410,485 | -0.20(-1.21%) |
Apr 19, 2013 | 16.91 | 16.97 | 16.71 | 16.80 | 8,793,078 | -0.12(-0.70%) |
Apr 18, 2013 | 16.76 | 16.92 | 16.71 | 16.92 | 5,771,511 | +0.24(+1.42%) |
Apr 17, 2013 | 17.01 | 17.01 | 16.66 | 16.68 | 6,474,235 | -0.35(-2.08%) |
Apr 16, 2013 | 16.80 | 17.06 | 16.77 | 17.04 | 5,743,331 | +0.32(+1.93%) |
Apr 15, 2013 | 17.03 | 17.07 | 16.72 | 16.72 | 6,841,129 | -0.37(-2.14%) |
Apr 12, 2013 | 17.07 | 17.08 | 17.01 | 17.08 | 4,781,105 | -0.01(-0.06%) |
Apr 11, 2013 | 17.11 | 17.17 | 17.00 | 17.09 | 6,679,504 | +0.00(+0.00%) |
Apr 10, 2013 | 17.10 | 17.11 | 17.05 | 17.09 | 7,212,438 | +0.04(+0.25%) |
Apr 09, 2013 | 17.19 | 17.19 | 17.03 | 17.05 | 7,954,609 | -0.13(-0.75%) |
Apr 08, 2013 | 17.12 | 17.19 | 17.06 | 17.18 | 5,030,359 | +0.08(+0.44%) |
Apr 05, 2013 | 16.97 | 17.17 | 16.92 | 17.10 | 7,384,723 | +0.01(+0.06%) |
Apr 04, 2013 | 16.88 | 17.10 | 16.84 | 17.09 | 7,422,248 | +0.20(+1.21%) |
Apr 03, 2013 | 17.05 | 17.08 | 16.77 | 16.89 | 7,364,304 | -0.16(-0.94%) |
Apr 02, 2013 | 16.99 | 17.08 | 16.96 | 17.05 | 7,072,749 | +0.03(+0.19%) |
Apr 01, 2013 | 17.06 | 17.11 | 16.93 | 17.02 | 6,057,978 | -0.05(-0.31%) |
Mar 28, 2013 | 16.86 | 17.07 | 16.81 | 17.07 | 12,204,501 | +0.25(+1.47%) |
Mar 27, 2013 | 16.76 | 16.87 | 16.72 | 16.82 | 10,479,466 | +0.02(+0.13%) |
Mar 26, 2013 | 16.81 | 16.87 | 16.66 | 16.80 | 14,238,751 | +0.08(+0.50%) |
Mar 25, 2013 | 16.88 | 16.90 | 16.63 | 16.72 | 11,162,006 | -0.13(-0.74%) |
Mar 22, 2013 | 16.48 | 16.84 | 16.43 | 16.84 | 16,424,546 | +0.42(+2.54%) |
Mar 21, 2013 | 16.37 | 16.50 | 16.36 | 16.43 | 9,331,665 | +0.14(+0.83%) |
Mar 20, 2013 | 16.23 | 16.31 | 16.13 | 16.29 | 6,556,622 | +0.10(+0.64%) |
Mar 19, 2013 | 16.44 | 16.44 | 16.19 | 16.19 | 7,953,399 | -0.20(-1.21%) |
Mar 18, 2013 | 16.20 | 16.44 | 16.19 | 16.39 | 8,908,939 | +0.03(+0.19%) |
Mar 15, 2013 | 16.19 | 16.39 | 16.12 | 16.35 | 10,714,102 | +0.18(+1.10%) |
Mar 14, 2013 | 16.07 | 16.22 | 16.03 | 16.18 | 7,404,333 | +0.10(+0.65%) |
Mar 13, 2013 | 16.09 | 16.11 | 16.00 | 16.07 | 5,410,993 | +0.01(+0.06%) |
Mar 12, 2013 | 16.04 | 16.12 | 15.98 | 16.06 | 6,961,557 | +0.07(+0.46%) |
Mar 11, 2013 | 15.98 | 16.03 | 15.94 | 15.99 | 7,832,863 | +0.01(+0.07%) |
Mar 08, 2013 | 16.03 | 16.04 | 15.89 | 15.98 | 6,118,858 | -0.01(-0.07%) |
Mar 07, 2013 | 15.98 | 16.03 | 15.88 | 15.99 | 8,737,135 | +0.01(+0.07%) |
Mar 06, 2013 | 16.10 | 16.12 | 15.90 | 15.98 | 6,809,994 | -0.11(-0.71%) |
Mar 05, 2013 | 16.16 | 16.18 | 16.04 | 16.09 | 5,409,532 | -0.02(-0.13%) |
Mar 04, 2013 | 15.98 | 16.11 | 15.94 | 16.11 | 6,128,216 | +0.18(+1.11%) |
Mar 01, 2013 | 16.16 | 16.18 | 15.88 | 15.94 | 9,778,735 | -0.24(-1.48%) |
Feb 28, 2013 | 16.10 | 16.19 | 16.06 | 16.18 | 13,974,587 | +0.19(+1.18%) |
Feb 27, 2013 | 15.80 | 16.02 | 15.79 | 15.99 | 8,442,903 | +0.19(+1.19%) |
Feb 26, 2013 | 15.66 | 15.80 | 15.61 | 15.80 | 5,726,141 | +0.20(+1.27%) |
Feb 25, 2013 | 15.63 | 15.79 | 15.60 | 15.60 | 7,340,987 | -0.03(-0.20%) |
Feb 22, 2013 | 15.67 | 15.75 | 15.59 | 15.63 | 5,022,628 | +0.01(+0.07%) |
Feb 21, 2013 | 15.66 | 15.70 | 15.51 | 15.62 | 5,848,030 | -0.08(-0.53%) |
Feb 20, 2013 | 15.87 | 15.88 | 15.70 | 15.71 | 5,990,348 | -0.18(-1.12%) |
Feb 19, 2013 | 15.84 | 15.96 | 15.83 | 15.88 | 8,208,048 | +0.05(+0.33%) |
Feb 15, 2013 | 15.77 | 15.87 | 15.72 | 15.83 | 6,019,041 | -0.01(-0.07%) |
Feb 14, 2013 | 15.82 | 15.86 | 15.73 | 15.84 | 6,241,749 | +0.01(+0.07%) |
Feb 13, 2013 | 15.74 | 15.88 | 15.74 | 15.83 | 7,111,297 | +0.07(+0.46%) |
Feb 12, 2013 | 15.49 | 15.81 | 15.49 | 15.76 | 15,780,821 | +0.29(+1.89%) |
Feb 11, 2013 | 15.37 | 15.49 | 15.34 | 15.47 | 25,286,624 | +0.09(+0.61%) |
Feb 08, 2013 | 15.45 | 15.47 | 15.31 | 15.37 | 8,505,613 | +0.06(+0.41%) |
Feb 07, 2013 | 15.63 | 15.63 | 15.25 | 15.31 | 12,280,934 | -0.27(-1.74%) |
Feb 06, 2013 | 15.45 | 15.62 | 15.42 | 15.58 | 6,278,478 | +0.10(+0.67%) |
Feb 04, 2013 | 15.46 | 15.53 | 15.40 | 15.48 | 6,274,745 | -0.03(-0.20%) |
Feb 01, 2013 | 15.61 | 15.61 | 15.45 | 15.51 | 7,195,123 | -0.02(-0.13%) |
Jan 31, 2013 | 15.64 | 15.65 | 15.47 | 15.53 | 9,902,769 | -0.08(-0.53%) |
Jan 30, 2013 | 15.61 | 15.66 | 15.52 | 15.61 | 6,847,136 | +0.00(+0.00%) |
Jan 29, 2013 | 15.54 | 15.65 | 15.50 | 15.61 | 7,588,997 | +0.13(+0.81%) |
Jan 28, 2013 | 15.56 | 15.58 | 15.46 | 15.49 | 6,077,082 | -0.02(-0.13%) |
Jan 25, 2013 | 15.47 | 15.58 | 15.46 | 15.51 | 5,956,603 | +0.04(+0.27%) |
Jan 24, 2013 | 15.49 | 15.65 | 15.45 | 15.47 | 7,092,732 | -0.07(-0.47%) |
Jan 23, 2013 | 15.53 | 15.61 | 15.52 | 15.54 | 7,448,029 | +0.01(+0.07%) |
Jan 22, 2013 | 15.46 | 15.54 | 15.45 | 15.53 | 7,052,016 | +0.09(+0.61%) |
Jan 18, 2013 | 15.37 | 15.46 | 15.35 | 15.43 | 5,865,056 | +0.05(+0.34%) |
Jan 17, 2013 | 15.45 | 15.54 | 15.38 | 15.38 | 7,111,239 | -0.01(-0.07%) |
Jan 16, 2013 | 15.30 | 15.43 | 15.23 | 15.39 | 6,265,273 | +0.07(+0.48%) |
Jan 15, 2013 | 15.37 | 15.40 | 15.16 | 15.32 | 11,696,941 | -0.03(-0.20%) |
Jan 14, 2013 | 15.37 | 15.46 | 15.31 | 15.35 | 6,108,641 | -0.09(-0.61%) |
Jan 11, 2013 | 15.40 | 15.45 | 15.28 | 15.45 | 4,940,050 | +0.06(+0.41%) |
Jan 10, 2013 | 15.38 | 15.42 | 15.29 | 15.38 | 7,557,676 | +0.09(+0.61%) |
Jan 09, 2013 | 15.33 | 15.39 | 15.21 | 15.29 | 8,401,425 | +0.01(+0.07%) |
Jan 08, 2013 | 15.40 | 15.42 | 15.18 | 15.28 | 9,354,677 | -0.05(-0.34%) |
Jan 07, 2013 | 15.56 | 15.57 | 15.30 | 15.33 | 7,595,347 | -0.17(-1.08%) |
Jan 04, 2013 | 15.13 | 15.53 | 15.09 | 15.50 | 14,972,905 | +0.37(+2.42%) |
Jan 03, 2013 | 14.94 | 15.16 | 14.93 | 15.13 | 9,915,903 | +0.18(+1.19%) |
Jan 02, 2013 | 14.79 | 14.96 | 14.64 | 14.95 | 11,076,111 | +0.31(+2.14%) |
Dec 31, 2012 | 14.38 | 14.66 | 14.38 | 14.64 | 17,071,230 | +0.01(+0.07%) |
Dec 28, 2012 | 14.67 | 14.70 | 14.56 | 14.63 | 12,328,013 | -0.10(-0.71%) |
Dec 27, 2012 | 14.73 | 14.89 | 14.68 | 14.73 | 16,564,512 | -0.14(-0.91%) |
Dec 26, 2012 | 14.70 | 14.92 | 14.67 | 14.87 | 23,333,804 | +0.11(+0.78%) |
Dec 24, 2012 | 14.89 | 14.89 | 14.71 | 14.76 | 8,375,334 | -0.18(-1.22%) |
Dec 21, 2012 | 14.82 | 14.94 | 14.72 | 14.94 | 23,559,646 | +0.00(+0.00%) |
Dec 20, 2012 | 14.77 | 15.01 | 14.67 | 14.94 | 30,025,430 | +0.17(+1.17%) |
Dec 19, 2012 | 14.48 | 14.79 | 14.45 | 14.77 | 20,427,614 | +0.32(+2.24%) |
Dec 18, 2012 | 14.33 | 14.44 | 14.27 | 14.44 | 13,630,080 | +0.08(+0.56%) |
Dec 17, 2012 | 14.54 | 14.55 | 14.28 | 14.36 | 9,773,576 | -0.11(-0.77%) |
Dec 14, 2012 | 14.47 | 14.55 | 14.42 | 14.47 | 11,928,781 | -0.03(-0.21%) |
Dec 13, 2012 | 14.47 | 14.58 | 14.43 | 14.50 | 9,213,809 | -0.09(-0.62%) |
Dec 12, 2012 | 14.61 | 14.76 | 14.48 | 14.59 | 13,710,249 | -0.02(-0.14%) |
Dec 11, 2012 | 14.88 | 14.92 | 14.59 | 14.61 | 12,109,273 | -0.24(-1.63%) |
Dec 10, 2012 | 14.62 | 14.92 | 14.59 | 14.86 | 14,836,862 | +0.23(+1.59%) |
Dec 07, 2012 | 14.66 | 14.83 | 14.57 | 14.62 | 11,527,532 | +0.06(+0.42%) |
Dec 06, 2012 | 14.58 | 14.79 | 14.51 | 14.56 | 7,932,160 | -0.01(-0.07%) |
Dec 05, 2012 | 14.59 | 14.60 | 14.50 | 14.57 | 10,092,815 | -0.02(-0.14%) |