Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.12 | 16.28 | 16.06 | 16.22 | 4,483,619 | +0.03(+0.17%) |
Sep 27, 2013 | 16.23 | 16.36 | 16.14 | 16.20 | 3,410,153 | -0.11(-0.66%) |
Sep 26, 2013 | 16.24 | 16.40 | 16.22 | 16.31 | 4,080,389 | +0.06(+0.37%) |
Sep 25, 2013 | 16.25 | 16.39 | 16.21 | 16.24 | 3,013,183 | -0.02(-0.12%) |
Sep 24, 2013 | 16.38 | 16.41 | 16.25 | 16.27 | 3,848,734 | -0.15(-0.91%) |
Sep 23, 2013 | 16.16 | 16.42 | 16.08 | 16.41 | 5,576,643 | +0.22(+1.38%) |
Sep 20, 2013 | 16.39 | 16.49 | 16.16 | 16.19 | 7,742,695 | -0.20(-1.20%) |
Sep 19, 2013 | 16.49 | 16.67 | 16.26 | 16.39 | 7,566,435 | -0.07(-0.41%) |
Sep 18, 2013 | 15.89 | 16.52 | 15.87 | 16.45 | 10,747,311 | +0.55(+3.49%) |
Sep 17, 2013 | 15.51 | 15.90 | 15.48 | 15.90 | 4,916,387 | +0.42(+2.71%) |
Sep 16, 2013 | 15.66 | 15.70 | 15.46 | 15.48 | 4,608,976 | -0.01(-0.09%) |
Sep 13, 2013 | 15.49 | 15.61 | 15.46 | 15.49 | 2,346,363 | +0.01(+0.09%) |
Sep 12, 2013 | 15.49 | 15.56 | 15.35 | 15.48 | 3,602,772 | +0.01(+0.04%) |
Sep 11, 2013 | 15.63 | 15.66 | 15.36 | 15.47 | 5,021,315 | -0.17(-1.08%) |
Sep 10, 2013 | 15.64 | 15.68 | 15.55 | 15.64 | 3,001,593 | +0.06(+0.39%) |
Sep 09, 2013 | 15.45 | 15.67 | 15.45 | 15.58 | 2,881,262 | +0.14(+0.92%) |
Sep 06, 2013 | 15.47 | 15.59 | 15.40 | 15.44 | 4,251,806 | +0.03(+0.22%) |
Sep 05, 2013 | 15.51 | 15.59 | 15.36 | 15.41 | 3,407,665 | -0.12(-0.74%) |
Sep 04, 2013 | 15.40 | 15.53 | 15.22 | 15.52 | 4,753,940 | +0.12(+0.75%) |
Sep 03, 2013 | 15.63 | 15.66 | 15.33 | 15.41 | 4,204,548 | -0.12(-0.74%) |
Aug 30, 2013 | 15.60 | 15.66 | 15.44 | 15.52 | 3,292,421 | -0.08(-0.52%) |
Aug 29, 2013 | 15.64 | 15.75 | 15.57 | 15.60 | 2,898,792 | -0.10(-0.65%) |
Aug 28, 2013 | 15.57 | 15.78 | 15.51 | 15.70 | 4,668,513 | +0.11(+0.69%) |
Aug 27, 2013 | 15.44 | 15.71 | 15.39 | 15.60 | 4,662,908 | +0.03(+0.22%) |
Aug 26, 2013 | 15.67 | 15.70 | 15.53 | 15.56 | 3,286,279 | -0.12(-0.78%) |
Aug 23, 2013 | 15.57 | 15.74 | 15.50 | 15.68 | 2,436,751 | +0.11(+0.70%) |
Aug 22, 2013 | 15.57 | 15.66 | 15.50 | 15.57 | 2,369,140 | +0.01(+0.04%) |
Aug 21, 2013 | 15.69 | 15.74 | 15.55 | 15.57 | 3,608,016 | -0.21(-1.33%) |
Aug 20, 2013 | 15.52 | 15.86 | 15.48 | 15.78 | 5,483,956 | +0.26(+1.66%) |
Aug 19, 2013 | 15.66 | 15.71 | 15.49 | 15.52 | 4,258,144 | -0.17(-1.08%) |
Aug 16, 2013 | 15.75 | 15.79 | 15.62 | 15.69 | 5,267,354 | -0.07(-0.47%) |
Aug 15, 2013 | 15.87 | 15.89 | 15.73 | 15.76 | 4,054,808 | -0.18(-1.10%) |
Aug 14, 2013 | 16.08 | 16.18 | 15.89 | 15.94 | 3,508,968 | -0.18(-1.14%) |
Aug 13, 2013 | 16.18 | 16.22 | 16.05 | 16.12 | 5,534,251 | -0.05(-0.33%) |
Aug 12, 2013 | 16.20 | 16.27 | 16.12 | 16.18 | 12,626,329 | -0.09(-0.58%) |
Aug 09, 2013 | 16.37 | 16.40 | 16.19 | 16.27 | 13,590,788 | -0.10(-0.62%) |
Aug 08, 2013 | 16.37 | 16.60 | 16.33 | 16.37 | 13,840,639 | -0.09(-0.53%) |
Aug 07, 2013 | 16.44 | 16.60 | 16.41 | 16.46 | 3,465,678 | -0.06(-0.37%) |
Aug 06, 2013 | 16.51 | 16.72 | 16.44 | 16.52 | 4,580,242 | +0.03(+0.16%) |
Aug 05, 2013 | 16.78 | 16.81 | 16.49 | 16.49 | 6,179,937 | -0.36(-2.11%) |
Aug 02, 2013 | 16.90 | 16.96 | 16.72 | 16.85 | 3,244,826 | -0.03(-0.20%) |
Aug 01, 2013 | 17.03 | 17.21 | 16.58 | 16.88 | 4,387,091 | +0.23(+1.37%) |
Jul 31, 2013 | 16.61 | 16.77 | 16.49 | 16.65 | 7,494,453 | -0.01(-0.04%) |
Jul 30, 2013 | 16.64 | 16.70 | 16.61 | 16.66 | 2,389,447 | +0.11(+0.65%) |
Jul 29, 2013 | 16.61 | 16.67 | 16.54 | 16.55 | 1,906,410 | -0.10(-0.60%) |
Jul 26, 2013 | 16.43 | 16.65 | 16.33 | 16.65 | 4,415,396 | +0.07(+0.45%) |
Jul 25, 2013 | 16.34 | 16.70 | 16.34 | 16.58 | 3,795,925 | +0.17(+1.06%) |
Jul 24, 2013 | 16.60 | 16.63 | 16.35 | 16.41 | 2,220,023 | -0.22(-1.33%) |
Jul 23, 2013 | 16.51 | 16.66 | 16.46 | 16.63 | 2,144,731 | +0.13(+0.81%) |
Jul 22, 2013 | 16.54 | 16.53 | 16.45 | 16.49 | 1,922,961 | -0.04(-0.24%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.34 | 16.53 | 3,509,411 | -0.07(-0.40%) |
Jul 18, 2013 | 16.46 | 16.66 | 16.43 | 16.60 | 1,815,610 | +0.19(+1.14%) |
Jul 17, 2013 | 16.52 | 16.57 | 16.31 | 16.41 | 1,851,391 | -0.03(-0.20%) |
Jul 16, 2013 | 16.55 | 16.58 | 16.34 | 16.45 | 2,540,609 | -0.09(-0.53%) |
Jul 15, 2013 | 16.33 | 16.58 | 16.32 | 16.53 | 3,756,590 | +0.16(+0.98%) |
Jul 12, 2013 | 16.32 | 16.39 | 16.19 | 16.37 | 1,413,663 | +0.06(+0.37%) |
Jul 11, 2013 | 16.31 | 16.34 | 16.11 | 16.31 | 2,164,541 | +0.18(+1.12%) |
Jul 10, 2013 | 15.97 | 16.15 | 15.92 | 16.13 | 2,361,541 | +0.12(+0.75%) |
Jul 09, 2013 | 15.96 | 16.01 | 15.88 | 16.01 | 2,738,576 | +0.12(+0.76%) |
Jul 08, 2013 | 15.74 | 15.97 | 15.70 | 15.89 | 2,642,280 | +0.23(+1.46%) |
Jul 05, 2013 | 15.72 | 15.72 | 15.49 | 15.66 | 2,455,424 | -0.01(-0.09%) |
Jul 03, 2013 | 15.63 | 15.74 | 15.59 | 15.68 | 1,170,766 | -0.06(-0.38%) |
Jul 02, 2013 | 15.60 | 15.82 | 15.58 | 15.74 | 4,548,360 | +0.12(+0.77%) |
Jul 01, 2013 | 15.96 | 15.96 | 15.57 | 15.61 | 4,097,419 | -0.15(-0.94%) |
Jun 28, 2013 | 15.74 | 15.94 | 15.64 | 15.76 | 4,676,267 | +0.00(+0.00%) |
Jun 27, 2013 | 15.69 | 15.86 | 15.64 | 15.76 | 2,845,699 | +0.13(+0.82%) |
Jun 26, 2013 | 15.57 | 15.71 | 15.46 | 15.63 | 3,304,955 | +0.15(+1.00%) |
Jun 25, 2013 | 15.31 | 15.54 | 15.22 | 15.48 | 4,634,360 | +0.30(+1.99%) |
Jun 24, 2013 | 15.15 | 15.31 | 15.00 | 15.18 | 3,186,038 | -0.09(-0.61%) |
Jun 21, 2013 | 15.20 | 15.38 | 14.91 | 15.27 | 4,538,332 | +0.18(+1.20%) |
Jun 20, 2013 | 15.39 | 15.43 | 15.04 | 15.09 | 4,317,437 | -0.40(-2.60%) |
Jun 19, 2013 | 15.88 | 15.92 | 15.49 | 15.49 | 3,287,716 | -0.39(-2.45%) |
Jun 18, 2013 | 15.84 | 15.98 | 15.78 | 15.88 | 3,208,382 | +0.09(+0.55%) |
Jun 17, 2013 | 16.00 | 16.04 | 15.72 | 15.80 | 3,871,201 | -0.11(-0.72%) |
Jun 14, 2013 | 15.82 | 15.98 | 15.77 | 15.91 | 3,283,011 | +0.06(+0.38%) |
Jun 13, 2013 | 15.45 | 15.89 | 15.40 | 15.85 | 4,397,306 | +0.37(+2.38%) |
Jun 12, 2013 | 15.59 | 15.71 | 15.37 | 15.48 | 5,442,101 | -0.03(-0.22%) |
Jun 11, 2013 | 15.56 | 15.61 | 15.44 | 15.51 | 5,417,061 | -0.14(-0.90%) |
Jun 10, 2013 | 15.71 | 15.80 | 15.56 | 15.65 | 3,630,009 | -0.04(-0.26%) |
Jun 07, 2013 | 15.57 | 15.71 | 15.45 | 15.70 | 2,952,132 | +0.16(+1.04%) |
Jun 06, 2013 | 15.33 | 15.54 | 15.20 | 15.53 | 5,895,091 | +0.20(+1.31%) |
Jun 05, 2013 | 15.45 | 15.59 | 15.24 | 15.33 | 7,652,261 | -0.17(-1.13%) |
Jun 04, 2013 | 15.53 | 15.76 | 15.42 | 15.51 | 6,110,693 | -0.06(-0.39%) |
Jun 03, 2013 | 15.56 | 15.72 | 15.41 | 15.57 | 4,933,991 | +0.01(+0.09%) |
May 31, 2013 | 15.53 | 15.92 | 15.49 | 15.55 | 6,288,171 | -0.01(-0.09%) |
May 30, 2013 | 15.53 | 15.84 | 15.47 | 15.57 | 3,570,908 | +0.11(+0.69%) |
May 29, 2013 | 15.61 | 15.66 | 15.31 | 15.46 | 3,514,022 | -0.26(-1.66%) |
May 28, 2013 | 15.86 | 16.02 | 15.64 | 15.72 | 3,162,741 | -0.09(-0.55%) |
May 24, 2013 | 15.87 | 15.96 | 15.73 | 15.81 | 2,988,832 | -0.20(-1.26%) |
May 23, 2013 | 15.82 | 16.06 | 15.74 | 16.01 | 4,867,242 | +0.08(+0.51%) |
May 22, 2013 | 16.33 | 16.43 | 15.89 | 15.93 | 3,904,997 | -0.42(-2.59%) |
May 21, 2013 | 16.30 | 16.45 | 16.23 | 16.35 | 2,538,511 | +0.07(+0.41%) |
May 20, 2013 | 16.25 | 16.37 | 16.21 | 16.29 | 3,072,539 | -0.02(-0.12%) |
May 17, 2013 | 16.21 | 16.35 | 16.15 | 16.31 | 3,789,700 | +0.13(+0.83%) |
May 16, 2013 | 16.33 | 16.38 | 16.15 | 16.17 | 3,548,946 | -0.21(-1.27%) |
May 15, 2013 | 16.17 | 16.46 | 16.14 | 16.38 | 4,107,572 | +0.36(+2.25%) |
May 13, 2013 | 16.03 | 16.09 | 15.97 | 16.02 | 4,610,424 | -0.09(-0.54%) |
May 10, 2013 | 16.03 | 16.12 | 15.99 | 16.11 | 3,213,038 | +0.08(+0.50%) |
May 09, 2013 | 15.95 | 16.16 | 15.93 | 16.03 | 5,161,710 | -0.09(-0.54%) |
May 08, 2013 | 16.19 | 16.28 | 16.05 | 16.11 | 3,003,470 | -0.11(-0.66%) |
May 07, 2013 | 16.13 | 16.25 | 16.09 | 16.22 | 5,869,561 | +0.13(+0.83%) |
May 06, 2013 | 16.17 | 16.18 | 16.05 | 16.09 | 5,289,410 | -0.11(-0.66%) |
May 03, 2013 | 16.08 | 16.27 | 16.06 | 16.19 | 7,748,036 | +0.13(+0.83%) |
May 02, 2013 | 16.03 | 16.23 | 15.92 | 16.06 | 5,567,110 | -0.13(-0.82%) |
May 01, 2013 | 16.42 | 16.45 | 16.15 | 16.19 | 4,544,144 | -0.23(-1.38%) |
Apr 30, 2013 | 16.34 | 16.42 | 16.21 | 16.42 | 4,365,764 | +0.11(+0.65%) |
Apr 29, 2013 | 16.21 | 16.43 | 16.14 | 16.31 | 3,355,688 | +0.17(+1.07%) |
Apr 26, 2013 | 16.17 | 16.19 | 16.13 | 16.14 | 2,277,752 | -0.04(-0.25%) |
Apr 25, 2013 | 16.19 | 16.26 | 16.11 | 16.18 | 2,530,235 | +0.09(+0.54%) |
Apr 24, 2013 | 16.15 | 16.19 | 16.05 | 16.09 | 2,879,649 | +0.00(+0.00%) |
Apr 23, 2013 | 16.04 | 16.10 | 15.91 | 16.09 | 2,640,683 | +0.11(+0.71%) |
Apr 22, 2013 | 16.04 | 16.09 | 15.87 | 15.98 | 2,584,925 | -0.08(-0.50%) |
Apr 19, 2013 | 15.86 | 16.07 | 15.80 | 16.06 | 2,686,861 | +0.27(+1.68%) |
Apr 18, 2013 | 15.69 | 15.89 | 15.67 | 15.79 | 4,114,100 | +0.11(+0.72%) |
Apr 17, 2013 | 15.79 | 15.86 | 15.58 | 15.68 | 5,235,921 | -0.19(-1.17%) |
Apr 16, 2013 | 15.75 | 15.87 | 15.66 | 15.87 | 5,389,678 | +0.23(+1.45%) |
Apr 15, 2013 | 15.97 | 15.99 | 15.64 | 15.64 | 5,792,246 | -0.34(-2.12%) |
Apr 12, 2013 | 16.09 | 16.13 | 15.98 | 15.98 | 4,106,333 | -0.14(-0.87%) |
Apr 11, 2013 | 16.09 | 16.14 | 16.04 | 16.12 | 2,967,011 | +0.09(+0.54%) |
Apr 10, 2013 | 15.97 | 16.07 | 15.94 | 16.03 | 4,428,957 | +0.11(+0.67%) |
Apr 09, 2013 | 16.07 | 16.10 | 15.91 | 15.93 | 6,103,758 | -0.09(-0.54%) |
Apr 08, 2013 | 15.88 | 16.02 | 15.85 | 16.01 | 4,446,075 | +0.13(+0.84%) |
Apr 05, 2013 | 15.73 | 15.92 | 15.65 | 15.88 | 4,930,501 | -0.05(-0.29%) |
Apr 04, 2013 | 15.82 | 15.98 | 15.80 | 15.93 | 5,168,735 | +0.14(+0.88%) |
Apr 03, 2013 | 15.95 | 15.99 | 15.74 | 15.79 | 3,979,100 | -0.15(-0.96%) |
Apr 02, 2013 | 15.87 | 16.02 | 15.86 | 15.94 | 4,346,526 | +0.11(+0.67%) |
Apr 01, 2013 | 15.89 | 15.96 | 15.77 | 15.83 | 3,012,100 | -0.11(-0.67%) |
Mar 28, 2013 | 15.77 | 16.00 | 15.73 | 15.94 | 4,758,186 | +0.19(+1.23%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.75 | 3,593,425 | -0.05(-0.34%) |
Mar 26, 2013 | 15.67 | 15.81 | 15.63 | 15.80 | 4,467,634 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,935,590 | -0.01(-0.09%) |
Mar 22, 2013 | 15.57 | 15.73 | 15.54 | 15.59 | 5,231,656 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.27 | 15.59 | 7,755,715 | +0.21(+1.38%) |
Mar 20, 2013 | 15.33 | 15.45 | 15.29 | 15.38 | 4,224,742 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,843,512 | -0.09(-0.61%) |
Mar 18, 2013 | 15.33 | 15.64 | 15.27 | 15.37 | 11,746,495 | -0.20(-1.28%) |
Mar 15, 2013 | 15.86 | 15.97 | 15.19 | 15.57 | 36,844,272 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.57 | 14.46 | 14.53 | 3,627,204 | -0.02(-0.14%) |
Mar 13, 2013 | 14.52 | 14.56 | 14.46 | 14.55 | 2,659,529 | +0.07(+0.46%) |
Mar 12, 2013 | 14.56 | 14.60 | 14.46 | 14.48 | 2,702,314 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.48 | 14.54 | 2,183,976 | +0.02(+0.14%) |
Mar 08, 2013 | 14.45 | 14.55 | 14.39 | 14.52 | 4,335,836 | +0.13(+0.88%) |
Mar 07, 2013 | 14.44 | 14.49 | 14.37 | 14.39 | 3,145,354 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.57 | 14.38 | 14.44 | 3,347,551 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,209,258 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.42 | 14.26 | 14.40 | 3,041,665 | +0.08(+0.56%) |
Mar 01, 2013 | 14.29 | 14.34 | 14.15 | 14.32 | 4,945,817 | +0.07(+0.47%) |
Feb 28, 2013 | 14.18 | 14.32 | 14.08 | 14.26 | 7,468,209 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,730,241 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.64 | 13.77 | 6,968,319 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,399,840 | -0.25(-1.82%) |
Feb 22, 2013 | 13.78 | 13.92 | 13.76 | 13.90 | 5,004,838 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.83 | 13.66 | 13.75 | 4,420,027 | -0.02(-0.14%) |
Feb 20, 2013 | 13.62 | 13.86 | 13.62 | 13.77 | 5,714,431 | +0.13(+0.93%) |
Feb 19, 2013 | 13.64 | 13.84 | 13.59 | 13.64 | 7,550,036 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.52 | 13.58 | 9,095,178 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.88 | 13.56 | 13.59 | 9,310,832 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.98 | 13.74 | 13.82 | 5,184,965 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.87 | 5,065,945 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,751,927 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.67 | 13.77 | 3,409,790 | +0.03(+0.19%) |
Feb 07, 2013 | 13.73 | 13.75 | 13.60 | 13.75 | 4,576,038 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.71 | 13.47 | 13.69 | 6,464,543 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,719,975 | -0.02(-0.15%) |
Feb 01, 2013 | 13.52 | 13.58 | 13.50 | 13.54 | 4,214,803 | +0.08(+0.59%) |
Jan 31, 2013 | 13.50 | 13.52 | 13.42 | 13.46 | 3,658,681 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.58 | 13.46 | 13.51 | 3,258,269 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,790,701 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.44 | 13.19 | 13.34 | 2,852,757 | -0.05(-0.39%) |
Jan 25, 2013 | 13.34 | 13.40 | 13.24 | 13.39 | 3,150,189 | +0.06(+0.44%) |
Jan 24, 2013 | 13.30 | 13.41 | 13.21 | 13.33 | 3,358,427 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.19 | 13.28 | 3,027,136 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.30 | 3,477,113 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.19 | 4,190,137 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.23 | 13.11 | 13.11 | 4,087,694 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.03 | 13.12 | 5,709,602 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,457,068 | +0.12(+0.91%) |
Jan 14, 2013 | 13.19 | 13.22 | 13.04 | 13.09 | 4,618,130 | -0.11(-0.80%) |
Jan 11, 2013 | 13.17 | 13.35 | 13.11 | 13.20 | 5,558,723 | +0.16(+1.26%) |
Jan 10, 2013 | 12.98 | 13.05 | 12.93 | 13.04 | 3,956,712 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.96 | 12.79 | 12.96 | 3,792,594 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.74 | 12.82 | 6,152,490 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.04 | 12.86 | 12.91 | 3,008,885 | -0.14(-1.11%) |
Jan 04, 2013 | 12.96 | 13.07 | 12.93 | 13.06 | 3,281,016 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,022,525 | +0.04(+0.31%) |
Jan 02, 2013 | 12.84 | 12.92 | 12.68 | 12.92 | 4,609,915 | +0.24(+1.92%) |
Dec 31, 2012 | 12.46 | 12.70 | 12.38 | 12.68 | 3,870,933 | +0.16(+1.32%) |
Dec 28, 2012 | 12.48 | 12.64 | 12.44 | 12.52 | 4,721,703 | -0.03(-0.26%) |
Dec 27, 2012 | 12.57 | 12.61 | 12.40 | 12.55 | 6,103,585 | -0.05(-0.42%) |
Dec 26, 2012 | 12.79 | 12.82 | 12.59 | 12.60 | 3,297,482 | -0.17(-1.34%) |
Dec 24, 2012 | 12.78 | 12.81 | 12.68 | 12.77 | 1,576,695 | -0.05(-0.36%) |
Dec 21, 2012 | 12.82 | 12.93 | 12.75 | 12.82 | 6,686,618 | -0.14(-1.07%) |
Dec 20, 2012 | 13.01 | 13.06 | 12.92 | 12.96 | 4,029,399 | -0.03(-0.25%) |
Dec 19, 2012 | 13.10 | 13.13 | 12.96 | 12.99 | 4,085,174 | -0.12(-0.90%) |
Dec 18, 2012 | 13.09 | 13.17 | 13.04 | 13.11 | 3,231,630 | +0.04(+0.30%) |
Dec 17, 2012 | 12.98 | 13.16 | 12.94 | 13.07 | 3,271,721 | +0.11(+0.86%) |
Dec 14, 2012 | 13.08 | 13.11 | 12.94 | 12.96 | 2,899,504 | -0.11(-0.81%) |
Dec 13, 2012 | 13.06 | 13.15 | 13.04 | 13.06 | 4,457,976 | -0.01(-0.10%) |
Dec 12, 2012 | 13.11 | 13.20 | 13.06 | 13.07 | 4,211,190 | -0.02(-0.15%) |
Dec 11, 2012 | 13.13 | 13.25 | 13.06 | 13.09 | 4,879,736 | -0.03(-0.20%) |
Dec 10, 2012 | 13.07 | 13.22 | 13.00 | 13.12 | 4,264,303 | +0.05(+0.40%) |
Dec 07, 2012 | 13.09 | 13.13 | 12.96 | 13.07 | 4,869,633 | -0.01(-0.10%) |
Dec 06, 2012 | 13.13 | 13.17 | 13.04 | 13.08 | 4,258,867 | -0.04(-0.30%) |
Dec 05, 2012 | 12.96 | 13.27 | 12.94 | 13.12 | 6,190,600 | +0.19(+1.48%) |
Dec 04, 2012 | 13.01 | 13.02 | 12.86 | 12.93 | 4,089,094 | -0.07(-0.51%) |
Nov 30, 2012 | 13.02 | 13.09 | 12.91 | 13.00 | 11,515,707 | -0.02(-0.15%) |
Nov 29, 2012 | 13.15 | 13.15 | 12.94 | 13.02 | 3,375,189 | +0.01(+0.10%) |
Nov 28, 2012 | 12.86 | 13.00 | 12.74 | 13.00 | 4,975,894 | +0.08(+0.61%) |
Nov 27, 2012 | 12.88 | 13.04 | 12.83 | 12.92 | 6,960,313 | +0.04(+0.31%) |
Nov 26, 2012 | 12.63 | 12.90 | 12.63 | 12.88 | 4,831,750 | +0.20(+1.56%) |
Nov 23, 2012 | 12.73 | 12.74 | 12.60 | 12.69 | 1,880,478 | -0.03(-0.21%) |
Nov 21, 2012 | 12.78 | 12.81 | 12.61 | 12.71 | 3,394,515 | -0.04(-0.31%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.75 | 5,004,588 | -0.01(-0.10%) |
Nov 19, 2012 | 12.98 | 12.98 | 12.71 | 12.77 | 6,351,614 | -0.13(-1.02%) |
Nov 16, 2012 | 12.63 | 12.90 | 12.63 | 12.90 | 7,555,698 | +0.30(+2.35%) |
Nov 15, 2012 | 12.84 | 12.91 | 12.48 | 12.60 | 9,762,502 | -0.24(-1.85%) |
Nov 14, 2012 | 13.15 | 13.21 | 12.79 | 12.84 | 5,968,019 | -0.18(-1.35%) |
Nov 13, 2012 | 13.06 | 13.32 | 12.99 | 13.01 | 7,467,994 | -0.13(-0.97%) |
Nov 12, 2012 | 13.14 | 13.20 | 13.05 | 13.14 | 3,129,253 | +0.00(+0.03%) |
Nov 09, 2012 | 13.27 | 13.31 | 13.12 | 13.14 | 5,441,034 | -0.16(-1.18%) |
Nov 08, 2012 | 13.40 | 13.60 | 13.27 | 13.29 | 7,248,472 | -0.16(-1.16%) |
Nov 07, 2012 | 13.97 | 14.02 | 13.42 | 13.45 | 8,181,143 | -0.55(-3.96%) |
Nov 06, 2012 | 13.91 | 14.10 | 13.89 | 14.01 | 3,652,473 | +0.07(+0.51%) |
Nov 05, 2012 | 14.01 | 14.01 | 13.87 | 13.93 | 2,805,728 | -0.11(-0.79%) |
Nov 02, 2012 | 14.21 | 14.22 | 14.04 | 14.04 | 2,701,173 | -0.13(-0.92%) |
Nov 01, 2012 | 14.12 | 14.17 | 14.06 | 14.17 | 4,455,544 | +0.05(+0.32%) |
Oct 31, 2012 | 14.04 | 14.15 | 13.99 | 14.13 | 3,045,289 | +0.13(+0.93%) |
Oct 26, 2012 | 13.95 | 14.00 | 14.00 | 14.00 | 3,586,339 | +0.06(+0.42%) |
Oct 25, 2012 | 13.83 | 13.94 | 13.77 | 13.94 | 2,414,229 | +0.17(+1.23%) |
Oct 24, 2012 | 13.75 | 13.95 | 13.71 | 13.77 | 3,659,071 | +0.05(+0.38%) |
Oct 23, 2012 | 13.74 | 13.78 | 13.61 | 13.72 | 4,402,609 | -0.24(-1.73%) |
Oct 19, 2012 | 14.14 | 14.16 | 13.95 | 13.96 | 2,870,375 | -0.18(-1.29%) |
Oct 18, 2012 | 14.17 | 14.17 | 14.04 | 14.14 | 2,914,239 | -0.04(-0.28%) |
Oct 17, 2012 | 14.02 | 14.18 | 13.99 | 14.18 | 4,531,420 | +0.20(+1.45%) |
Oct 16, 2012 | 14.02 | 14.02 | 13.86 | 13.98 | 4,930,601 | +0.03(+0.19%) |
Oct 15, 2012 | 13.80 | 13.97 | 13.77 | 13.95 | 3,295,579 | +0.18(+1.28%) |
Oct 12, 2012 | 13.87 | 13.87 | 13.71 | 13.78 | 1,696,214 | -0.03(-0.24%) |
Oct 11, 2012 | 13.93 | 13.95 | 13.79 | 13.81 | 2,902,909 | -0.07(-0.52%) |
Oct 10, 2012 | 13.95 | 13.97 | 13.86 | 13.88 | 2,378,300 | -0.05(-0.33%) |
Oct 09, 2012 | 13.93 | 13.98 | 13.87 | 13.93 | 2,725,311 | -0.03(-0.23%) |
Oct 08, 2012 | 13.96 | 14.01 | 13.87 | 13.96 | 2,159,661 | +0.00(+0.00%) |
Oct 05, 2012 | 14.07 | 14.14 | 13.90 | 13.96 | 3,770,966 | -0.07(-0.46%) |
Oct 04, 2012 | 14.06 | 14.15 | 13.99 | 14.02 | 2,621,739 | -0.01(-0.05%) |
Oct 03, 2012 | 13.85 | 14.04 | 13.84 | 14.03 | 4,885,543 | +0.21(+1.51%) |
Oct 02, 2012 | 13.84 | 13.86 | 13.76 | 13.82 | 2,960,662 | +0.03(+0.24%) |