Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.10 | 17.14 | 17.14 | 17.14 | 9,146,080 | +0.13(+0.78%) |
Dec 30, 2013 | 17.15 | 17.19 | 16.95 | 17.00 | 9,585,142 | -0.15(-0.85%) |
Dec 27, 2013 | 17.20 | 17.26 | 17.11 | 17.15 | 12,749,744 | -0.02(-0.11%) |
Dec 26, 2013 | 17.07 | 17.21 | 17.03 | 17.17 | 13,089,954 | +0.11(+0.65%) |
Dec 24, 2013 | 16.87 | 17.06 | 16.87 | 17.06 | 5,484,233 | +0.16(+0.94%) |
Dec 23, 2013 | 16.96 | 17.06 | 16.86 | 16.90 | 16,231,164 | +0.02(+0.09%) |
Dec 20, 2013 | 16.71 | 16.95 | 16.55 | 16.88 | 31,849,292 | +0.27(+1.63%) |
Dec 19, 2013 | 16.56 | 16.66 | 16.44 | 16.61 | 16,669,304 | +0.12(+0.71%) |
Dec 18, 2013 | 16.22 | 16.54 | 15.93 | 16.49 | 40,273,040 | +0.37(+2.29%) |
Dec 17, 2013 | 16.32 | 16.33 | 16.08 | 16.12 | 20,619,834 | -0.18(-1.11%) |
Dec 16, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 19,122,414 | +0.04(+0.23%) |
Dec 13, 2013 | 16.37 | 16.39 | 16.19 | 16.27 | 20,055,946 | +0.00(+0.00%) |
Dec 12, 2013 | 16.33 | 16.43 | 16.23 | 16.27 | 15,149,317 | -0.08(-0.47%) |
Dec 11, 2013 | 16.46 | 16.53 | 16.30 | 16.34 | 18,507,936 | -0.13(-0.81%) |
Dec 10, 2013 | 16.34 | 16.55 | 16.26 | 16.48 | 13,788,116 | +0.05(+0.29%) |
Dec 09, 2013 | 16.47 | 16.60 | 16.36 | 16.43 | 22,452,552 | +0.01(+0.06%) |
Dec 06, 2013 | 16.43 | 16.60 | 16.33 | 16.42 | 16,339,324 | +0.20(+1.21%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.19 | 16.22 | 15,056,821 | -0.07(-0.43%) |
Dec 04, 2013 | 16.29 | 16.54 | 16.19 | 16.29 | 18,484,586 | -0.02(-0.14%) |
Dec 03, 2013 | 16.55 | 16.59 | 16.23 | 16.32 | 16,976,406 | -0.28(-1.67%) |
Dec 02, 2013 | 16.66 | 16.87 | 16.56 | 16.59 | 14,811,630 | +0.01(+0.04%) |
Nov 29, 2013 | 16.66 | 16.75 | 16.57 | 16.59 | 8,295,575 | -0.07(-0.40%) |
Nov 27, 2013 | 16.71 | 16.74 | 16.57 | 16.65 | 10,174,669 | -0.04(-0.25%) |
Nov 26, 2013 | 16.70 | 16.82 | 16.68 | 16.69 | 13,536,878 | +0.03(+0.17%) |
Nov 25, 2013 | 16.83 | 16.84 | 16.59 | 16.67 | 17,802,810 | -0.07(-0.40%) |
Nov 22, 2013 | 16.82 | 16.84 | 16.64 | 16.73 | 15,630,403 | -0.10(-0.57%) |
Nov 21, 2013 | 16.63 | 16.83 | 16.51 | 16.83 | 17,765,550 | +0.29(+1.75%) |
Nov 20, 2013 | 16.84 | 16.88 | 16.51 | 16.54 | 18,647,964 | -0.09(-0.54%) |
Nov 19, 2013 | 16.58 | 16.70 | 16.49 | 16.63 | 18,438,936 | +0.04(+0.27%) |
Nov 18, 2013 | 16.52 | 16.85 | 16.50 | 16.58 | 26,777,752 | +0.05(+0.33%) |
Nov 15, 2013 | 16.29 | 16.55 | 16.29 | 16.53 | 25,196,198 | +0.20(+1.21%) |
Nov 14, 2013 | 15.99 | 16.39 | 15.95 | 16.33 | 35,110,528 | +0.43(+2.72%) |
Nov 13, 2013 | 15.60 | 15.92 | 15.54 | 15.90 | 21,387,002 | +0.23(+1.46%) |
Nov 12, 2013 | 15.82 | 15.87 | 15.58 | 15.67 | 17,343,694 | -0.19(-1.18%) |
Nov 11, 2013 | 15.89 | 15.93 | 15.72 | 15.86 | 14,186,175 | -0.08(-0.48%) |
Nov 08, 2013 | 15.20 | 16.10 | 15.13 | 15.93 | 39,313,452 | +0.81(+5.36%) |
Nov 07, 2013 | 15.29 | 15.52 | 15.11 | 15.12 | 17,710,788 | -0.12(-0.77%) |
Nov 06, 2013 | 15.26 | 15.39 | 15.12 | 15.24 | 19,578,124 | +0.05(+0.35%) |
Nov 05, 2013 | 15.16 | 15.24 | 15.08 | 15.19 | 14,010,161 | +0.00(+0.00%) |
Nov 04, 2013 | 14.99 | 15.19 | 14.95 | 15.19 | 19,851,988 | +0.24(+1.59%) |
Nov 01, 2013 | 14.98 | 15.11 | 14.88 | 14.95 | 20,539,590 | +0.00(+0.02%) |
Oct 31, 2013 | 14.93 | 15.26 | 14.85 | 14.95 | 32,160,628 | -0.53(-3.45%) |
Oct 30, 2013 | 15.58 | 15.61 | 15.35 | 15.48 | 13,738,852 | -0.06(-0.41%) |
Oct 29, 2013 | 15.39 | 15.56 | 15.36 | 15.55 | 15,345,565 | +0.19(+1.26%) |
Oct 28, 2013 | 15.37 | 15.41 | 15.25 | 15.35 | 14,851,808 | -0.01(-0.08%) |
Oct 25, 2013 | 15.39 | 15.50 | 15.32 | 15.37 | 15,494,787 | +0.02(+0.12%) |
Oct 24, 2013 | 15.26 | 15.37 | 15.14 | 15.35 | 17,208,310 | +0.10(+0.64%) |
Oct 23, 2013 | 15.44 | 15.47 | 15.15 | 15.25 | 18,345,860 | -0.28(-1.83%) |
Oct 22, 2013 | 15.69 | 15.74 | 15.48 | 15.53 | 17,265,656 | -0.13(-0.85%) |
Oct 21, 2013 | 15.65 | 15.68 | 15.54 | 15.67 | 10,930,108 | +0.04(+0.26%) |
Oct 18, 2013 | 15.65 | 15.69 | 15.42 | 15.63 | 15,920,505 | +0.05(+0.34%) |
Oct 17, 2013 | 15.49 | 15.67 | 15.41 | 15.57 | 18,789,724 | -0.01(-0.04%) |
Oct 16, 2013 | 15.43 | 15.66 | 15.36 | 15.58 | 15,952,102 | +0.30(+1.99%) |
Oct 15, 2013 | 15.35 | 15.46 | 15.26 | 15.27 | 12,443,486 | -0.10(-0.68%) |
Oct 14, 2013 | 15.29 | 15.45 | 15.15 | 15.38 | 13,028,866 | -0.02(-0.14%) |
Oct 11, 2013 | 15.15 | 15.40 | 15.10 | 15.40 | 16,095,760 | +0.20(+1.31%) |
Oct 10, 2013 | 14.90 | 15.20 | 14.89 | 15.20 | 17,072,388 | +0.55(+3.73%) |
Oct 09, 2013 | 14.70 | 14.73 | 14.46 | 14.66 | 19,149,248 | -0.02(-0.15%) |
Oct 08, 2013 | 14.81 | 14.88 | 14.62 | 14.68 | 17,282,806 | -0.15(-1.00%) |
Oct 07, 2013 | 14.90 | 14.96 | 14.74 | 14.83 | 11,789,437 | -0.24(-1.62%) |
Oct 04, 2013 | 14.86 | 15.08 | 14.79 | 15.07 | 17,453,602 | +0.24(+1.64%) |
Oct 03, 2013 | 14.84 | 14.89 | 14.57 | 14.83 | 18,903,826 | -0.06(-0.38%) |
Oct 02, 2013 | 14.85 | 14.89 | 14.67 | 14.88 | 22,136,988 | -0.10(-0.70%) |
Oct 01, 2013 | 14.84 | 15.03 | 14.82 | 14.99 | 17,751,232 | +0.15(+1.02%) |
Sep 30, 2013 | 14.72 | 14.90 | 14.65 | 14.84 | 26,882,884 | -0.08(-0.55%) |
Sep 27, 2013 | 14.90 | 14.98 | 14.79 | 14.92 | 18,547,396 | -0.12(-0.78%) |
Sep 26, 2013 | 15.18 | 15.27 | 14.98 | 15.03 | 15,131,782 | -0.09(-0.56%) |
Sep 25, 2013 | 14.89 | 15.20 | 14.89 | 15.12 | 24,017,156 | +0.23(+1.57%) |
Sep 24, 2013 | 14.94 | 15.08 | 14.80 | 14.89 | 19,105,078 | -0.08(-0.53%) |
Sep 23, 2013 | 14.99 | 15.10 | 14.90 | 14.96 | 18,006,160 | -0.04(-0.27%) |
Sep 20, 2013 | 15.00 | 15.17 | 14.95 | 15.01 | 43,792,052 | +0.13(+0.87%) |
Sep 19, 2013 | 15.39 | 15.40 | 14.81 | 14.88 | 54,452,256 | -0.49(-3.19%) |
Sep 18, 2013 | 15.74 | 16.05 | 15.26 | 15.37 | 43,490,092 | -0.39(-2.51%) |
Sep 17, 2013 | 15.62 | 15.79 | 15.52 | 15.76 | 16,153,064 | +0.17(+1.07%) |
Sep 16, 2013 | 15.61 | 15.71 | 15.47 | 15.59 | 22,909,840 | +0.16(+1.06%) |
Sep 13, 2013 | 15.58 | 15.59 | 15.40 | 15.43 | 15,927,170 | -0.14(-0.91%) |
Sep 12, 2013 | 15.67 | 15.69 | 15.52 | 15.57 | 12,556,759 | -0.09(-0.54%) |
Sep 11, 2013 | 15.66 | 15.73 | 15.53 | 15.66 | 11,164,155 | -0.02(-0.14%) |
Sep 10, 2013 | 15.48 | 15.73 | 15.45 | 15.68 | 18,271,076 | +0.36(+2.37%) |
Sep 09, 2013 | 15.17 | 15.33 | 15.16 | 15.32 | 15,233,963 | +0.15(+1.02%) |
Sep 06, 2013 | 15.35 | 15.36 | 14.96 | 15.16 | 14,754,618 | -0.13(-0.87%) |
Sep 05, 2013 | 15.28 | 15.47 | 15.25 | 15.29 | 13,776,361 | +0.01(+0.04%) |
Sep 04, 2013 | 15.17 | 15.48 | 15.00 | 15.29 | 22,881,128 | +0.41(+2.74%) |
Sep 03, 2013 | 14.80 | 15.06 | 14.72 | 14.88 | 19,236,206 | +0.28(+1.95%) |
Aug 30, 2013 | 14.71 | 14.73 | 14.54 | 14.60 | 12,833,695 | -0.08(-0.54%) |
Aug 29, 2013 | 14.52 | 14.79 | 14.49 | 14.67 | 13,064,112 | +0.15(+1.04%) |
Aug 28, 2013 | 14.49 | 14.60 | 14.38 | 14.52 | 19,244,016 | +0.03(+0.24%) |
Aug 27, 2013 | 14.94 | 14.96 | 14.47 | 14.49 | 29,152,318 | -0.65(-4.32%) |
Aug 26, 2013 | 15.27 | 15.31 | 15.13 | 15.14 | 16,302,853 | -0.11(-0.70%) |
Aug 23, 2013 | 15.38 | 15.40 | 15.19 | 15.25 | 17,693,922 | -0.12(-0.78%) |
Aug 22, 2013 | 15.17 | 15.47 | 15.17 | 15.37 | 19,569,918 | +0.26(+1.69%) |
Aug 21, 2013 | 15.08 | 15.29 | 14.96 | 15.11 | 19,897,834 | -0.02(-0.10%) |
Aug 20, 2013 | 15.05 | 15.18 | 14.89 | 15.13 | 15,671,447 | +0.09(+0.57%) |
Aug 19, 2013 | 15.20 | 15.30 | 15.03 | 15.04 | 15,108,566 | -0.21(-1.39%) |
Aug 16, 2013 | 15.10 | 15.44 | 15.09 | 15.26 | 17,762,642 | +0.10(+0.69%) |
Aug 15, 2013 | 15.29 | 15.29 | 15.06 | 15.15 | 23,223,900 | -0.23(-1.52%) |
Aug 14, 2013 | 15.62 | 15.73 | 15.37 | 15.38 | 17,750,558 | -0.27(-1.72%) |
Aug 13, 2013 | 15.51 | 15.69 | 15.37 | 15.65 | 20,429,684 | +0.21(+1.35%) |
Aug 12, 2013 | 15.58 | 15.67 | 15.43 | 15.45 | 15,551,072 | -0.28(-1.79%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.59 | 15.73 | 13,170,094 | +0.00(+0.02%) |
Aug 08, 2013 | 15.75 | 15.89 | 15.49 | 15.72 | 20,296,450 | +0.08(+0.52%) |
Aug 07, 2013 | 15.53 | 15.68 | 15.38 | 15.64 | 19,452,258 | +0.06(+0.40%) |
Aug 06, 2013 | 15.83 | 15.83 | 15.54 | 15.58 | 15,738,880 | -0.30(-1.88%) |
Aug 05, 2013 | 15.90 | 16.04 | 15.74 | 15.88 | 16,006,457 | -0.08(-0.53%) |
Aug 02, 2013 | 16.02 | 16.08 | 15.88 | 15.96 | 23,374,390 | -0.21(-1.30%) |
Aug 01, 2013 | 15.42 | 16.23 | 15.42 | 16.17 | 37,744,044 | +0.96(+6.30%) |
Jul 31, 2013 | 15.18 | 15.47 | 15.16 | 15.21 | 23,865,542 | +0.06(+0.39%) |
Jul 30, 2013 | 15.36 | 15.38 | 15.06 | 15.16 | 18,108,598 | -0.12(-0.78%) |
Jul 29, 2013 | 15.34 | 15.39 | 15.22 | 15.27 | 11,730,595 | -0.10(-0.65%) |
Jul 26, 2013 | 15.25 | 15.39 | 15.18 | 15.38 | 16,604,420 | +0.02(+0.12%) |
Jul 25, 2013 | 15.39 | 15.40 | 15.21 | 15.36 | 20,061,860 | -0.06(-0.41%) |
Jul 24, 2013 | 15.59 | 15.67 | 15.40 | 15.42 | 17,940,692 | -0.09(-0.57%) |
Jul 23, 2013 | 15.56 | 15.64 | 15.47 | 15.51 | 16,690,823 | +0.03(+0.16%) |
Jul 22, 2013 | 15.40 | 15.52 | 15.32 | 15.48 | 23,610,500 | +0.20(+1.29%) |
Jul 19, 2013 | 15.32 | 15.34 | 15.06 | 15.28 | 19,729,432 | -0.06(-0.41%) |
Jul 18, 2013 | 15.10 | 15.38 | 15.00 | 15.35 | 28,677,198 | +0.32(+2.12%) |
Jul 17, 2013 | 15.15 | 15.19 | 14.92 | 15.03 | 19,306,660 | -0.07(-0.49%) |
Jul 16, 2013 | 15.26 | 15.37 | 15.09 | 15.10 | 18,365,484 | -0.15(-0.99%) |
Jul 15, 2013 | 15.33 | 15.42 | 15.24 | 15.25 | 21,056,276 | -0.17(-1.10%) |
Jul 12, 2013 | 15.28 | 15.42 | 15.16 | 15.42 | 19,557,336 | +0.16(+1.07%) |
Jul 11, 2013 | 15.46 | 15.48 | 15.09 | 15.26 | 25,732,130 | -0.02(-0.10%) |
Jul 10, 2013 | 15.28 | 15.40 | 15.21 | 15.27 | 20,381,788 | -0.05(-0.35%) |
Jul 09, 2013 | 15.24 | 15.35 | 15.07 | 15.33 | 24,008,164 | +0.23(+1.52%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.94 | 15.10 | 16,598,647 | +0.17(+1.12%) |
Jul 05, 2013 | 14.69 | 14.95 | 14.69 | 14.93 | 18,358,564 | +0.39(+2.70%) |
Jul 03, 2013 | 14.50 | 14.59 | 14.46 | 14.54 | 10,302,597 | -0.09(-0.64%) |
Jul 02, 2013 | 14.57 | 14.75 | 14.55 | 14.63 | 20,396,106 | +0.01(+0.06%) |
Jul 01, 2013 | 14.50 | 14.69 | 14.50 | 14.62 | 19,891,860 | +0.25(+1.70%) |
Jun 28, 2013 | 14.44 | 14.49 | 14.33 | 14.38 | 21,622,804 | -0.11(-0.74%) |
Jun 27, 2013 | 14.37 | 14.49 | 14.30 | 14.49 | 26,296,370 | +0.22(+1.54%) |
Jun 26, 2013 | 14.24 | 14.34 | 14.04 | 14.27 | 28,197,652 | +0.18(+1.29%) |
Jun 25, 2013 | 13.94 | 14.17 | 13.80 | 14.08 | 29,673,174 | +0.27(+1.93%) |
Jun 24, 2013 | 13.94 | 13.98 | 13.62 | 13.82 | 34,540,116 | -0.34(-2.38%) |
Jun 21, 2013 | 14.34 | 14.36 | 13.95 | 14.15 | 42,988,780 | -0.03(-0.18%) |
Jun 20, 2013 | 14.04 | 14.50 | 14.00 | 14.18 | 35,149,464 | -0.03(-0.22%) |
Jun 19, 2013 | 14.25 | 14.50 | 14.06 | 14.21 | 32,416,018 | -0.06(-0.42%) |
Jun 18, 2013 | 14.17 | 14.30 | 14.10 | 14.27 | 13,860,863 | +0.16(+1.14%) |
Jun 17, 2013 | 13.98 | 14.16 | 13.96 | 14.11 | 19,831,508 | +0.29(+2.12%) |
Jun 14, 2013 | 14.06 | 14.10 | 13.75 | 13.82 | 20,478,404 | -0.30(-2.09%) |
Jun 13, 2013 | 13.93 | 14.15 | 13.79 | 14.11 | 17,585,966 | +0.14(+0.99%) |
Jun 12, 2013 | 14.10 | 14.17 | 13.90 | 13.97 | 17,837,808 | -0.00(-0.02%) |
Jun 11, 2013 | 14.11 | 14.22 | 13.96 | 13.98 | 25,214,564 | -0.35(-2.46%) |
Jun 10, 2013 | 14.24 | 14.44 | 14.19 | 14.33 | 25,960,484 | +0.17(+1.20%) |
Jun 07, 2013 | 13.88 | 14.19 | 13.80 | 14.16 | 24,501,700 | +0.42(+3.07%) |
Jun 06, 2013 | 13.51 | 13.74 | 13.34 | 13.74 | 24,649,924 | +0.23(+1.70%) |
Jun 05, 2013 | 13.79 | 13.84 | 13.41 | 13.51 | 33,123,164 | -0.30(-2.21%) |
Jun 04, 2013 | 13.94 | 14.15 | 13.73 | 13.81 | 31,796,574 | -0.14(-1.01%) |
Jun 03, 2013 | 14.04 | 14.08 | 13.63 | 13.95 | 32,686,196 | +0.06(+0.45%) |
May 31, 2013 | 13.84 | 14.22 | 13.78 | 13.89 | 46,440,080 | -0.04(-0.29%) |
May 30, 2013 | 13.78 | 14.11 | 13.76 | 13.93 | 20,539,678 | +0.13(+0.93%) |
May 29, 2013 | 13.45 | 13.96 | 13.41 | 13.80 | 34,766,316 | +0.22(+1.60%) |
May 28, 2013 | 13.43 | 13.63 | 13.39 | 13.59 | 23,190,862 | +0.38(+2.85%) |
May 24, 2013 | 13.23 | 13.24 | 13.06 | 13.21 | 15,905,250 | -0.14(-1.06%) |
May 23, 2013 | 13.09 | 13.38 | 13.02 | 13.35 | 24,230,930 | +0.07(+0.54%) |
May 22, 2013 | 13.47 | 13.69 | 13.20 | 13.28 | 27,056,082 | -0.18(-1.31%) |
May 21, 2013 | 13.59 | 13.73 | 13.43 | 13.46 | 20,789,718 | -0.15(-1.11%) |
May 20, 2013 | 13.57 | 13.63 | 13.49 | 13.61 | 13,842,087 | +0.01(+0.05%) |
May 17, 2013 | 13.42 | 13.65 | 13.42 | 13.60 | 21,765,208 | +0.22(+1.67%) |
May 16, 2013 | 13.50 | 13.55 | 13.34 | 13.38 | 21,259,462 | -0.15(-1.09%) |
May 15, 2013 | 13.40 | 13.55 | 13.26 | 13.52 | 25,617,738 | +0.45(+3.46%) |
May 13, 2013 | 12.91 | 13.12 | 12.90 | 13.07 | 20,406,170 | +0.14(+1.07%) |
May 10, 2013 | 12.80 | 12.94 | 12.73 | 12.93 | 22,012,914 | +0.18(+1.40%) |
May 09, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 26,333,308 | -0.21(-1.60%) |
May 08, 2013 | 12.78 | 12.97 | 12.76 | 12.96 | 17,706,854 | +0.15(+1.15%) |
May 07, 2013 | 12.86 | 12.91 | 12.73 | 12.81 | 17,534,132 | +0.10(+0.75%) |
May 06, 2013 | 12.66 | 12.80 | 12.61 | 12.72 | 19,360,942 | +0.08(+0.67%) |
May 03, 2013 | 12.61 | 12.75 | 12.47 | 12.63 | 29,543,018 | +0.16(+1.28%) |
May 02, 2013 | 12.14 | 12.52 | 12.01 | 12.47 | 57,832,636 | +0.49(+4.09%) |
May 01, 2013 | 12.16 | 12.20 | 11.98 | 11.98 | 23,703,624 | -0.18(-1.51%) |
Apr 30, 2013 | 12.19 | 12.25 | 12.08 | 12.17 | 17,389,620 | -0.05(-0.41%) |
Apr 29, 2013 | 12.10 | 12.31 | 12.02 | 12.22 | 29,856,874 | +0.19(+1.61%) |
Apr 26, 2013 | 12.12 | 12.14 | 11.97 | 12.03 | 14,043,406 | -0.12(-0.98%) |
Apr 25, 2013 | 12.02 | 12.25 | 11.98 | 12.14 | 27,398,046 | +0.18(+1.54%) |
Apr 24, 2013 | 11.91 | 12.04 | 11.80 | 11.96 | 20,444,628 | +0.18(+1.54%) |
Apr 23, 2013 | 11.28 | 11.97 | 11.20 | 11.78 | 61,648,420 | +0.61(+5.45%) |
Apr 22, 2013 | 11.17 | 11.22 | 11.00 | 11.17 | 25,162,606 | +0.06(+0.53%) |
Apr 19, 2013 | 11.15 | 11.20 | 11.03 | 11.11 | 27,342,518 | +0.02(+0.20%) |
Apr 18, 2013 | 11.37 | 11.37 | 11.03 | 11.09 | 27,321,566 | -0.26(-2.26%) |
Apr 17, 2013 | 11.39 | 11.49 | 11.27 | 11.35 | 22,142,490 | -0.16(-1.38%) |
Apr 16, 2013 | 11.38 | 11.53 | 11.35 | 11.50 | 17,154,268 | +0.26(+2.28%) |
Apr 15, 2013 | 11.43 | 11.50 | 11.24 | 11.25 | 30,147,278 | -0.24(-2.07%) |
Apr 12, 2013 | 11.56 | 11.68 | 11.40 | 11.49 | 18,365,346 | -0.18(-1.55%) |
Apr 11, 2013 | 11.78 | 11.81 | 11.64 | 11.67 | 19,200,328 | -0.09(-0.77%) |
Apr 10, 2013 | 11.62 | 11.92 | 11.61 | 11.76 | 22,262,608 | +0.21(+1.84%) |
Apr 09, 2013 | 11.40 | 11.61 | 11.33 | 11.54 | 25,731,088 | +0.19(+1.65%) |
Apr 08, 2013 | 11.43 | 11.44 | 11.24 | 11.36 | 29,803,894 | -0.06(-0.52%) |
Apr 05, 2013 | 11.21 | 11.44 | 11.11 | 11.42 | 45,228,972 | -0.25(-2.17%) |
Apr 04, 2013 | 11.62 | 11.70 | 11.55 | 11.67 | 18,570,118 | +0.08(+0.65%) |
Apr 03, 2013 | 11.89 | 11.90 | 11.55 | 11.59 | 25,159,750 | -0.32(-2.65%) |
Apr 02, 2013 | 11.82 | 11.97 | 11.80 | 11.91 | 18,572,050 | +0.16(+1.38%) |
Apr 01, 2013 | 11.87 | 11.95 | 11.70 | 11.75 | 14,772,437 | -0.12(-1.00%) |
Mar 28, 2013 | 11.88 | 11.92 | 11.80 | 11.87 | 17,940,144 | -0.04(-0.37%) |
Mar 27, 2013 | 11.91 | 11.93 | 11.75 | 11.91 | 18,521,860 | -0.13(-1.09%) |
Mar 26, 2013 | 11.99 | 12.05 | 11.92 | 12.04 | 18,913,492 | +0.12(+0.99%) |
Mar 25, 2013 | 12.13 | 12.14 | 11.84 | 11.92 | 25,046,308 | -0.06(-0.52%) |
Mar 22, 2013 | 11.94 | 11.99 | 11.88 | 11.98 | 36,349,576 | +0.11(+0.92%) |
Mar 21, 2013 | 11.95 | 12.01 | 11.83 | 11.88 | 34,467,044 | -0.16(-1.30%) |
Mar 20, 2013 | 12.17 | 12.25 | 12.02 | 12.03 | 26,647,428 | -0.04(-0.34%) |
Mar 19, 2013 | 12.32 | 12.33 | 11.95 | 12.07 | 40,048,060 | -0.15(-1.20%) |
Mar 18, 2013 | 12.36 | 12.40 | 12.15 | 12.22 | 38,143,700 | -0.33(-2.61%) |
Mar 15, 2013 | 12.49 | 12.57 | 12.42 | 12.55 | 34,339,724 | +0.01(+0.05%) |
Mar 14, 2013 | 12.55 | 12.68 | 12.47 | 12.54 | 31,281,222 | +0.06(+0.50%) |
Mar 13, 2013 | 12.26 | 12.50 | 12.25 | 12.48 | 37,492,532 | +0.15(+1.24%) |
Mar 12, 2013 | 12.30 | 12.38 | 12.27 | 12.33 | 49,841,368 | -0.04(-0.30%) |
Mar 11, 2013 | 12.18 | 12.39 | 12.04 | 12.36 | 35,723,272 | +0.18(+1.49%) |
Mar 08, 2013 | 11.71 | 12.22 | 11.71 | 12.18 | 62,510,520 | +0.57(+4.89%) |
Mar 07, 2013 | 11.43 | 11.63 | 11.43 | 11.61 | 26,101,712 | +0.21(+1.83%) |
Mar 06, 2013 | 11.44 | 11.52 | 11.36 | 11.40 | 21,308,814 | +0.03(+0.30%) |
Mar 05, 2013 | 11.15 | 11.46 | 11.08 | 11.37 | 38,779,444 | +0.31(+2.76%) |
Mar 04, 2013 | 10.98 | 11.08 | 10.93 | 11.06 | 16,160,641 | +0.04(+0.37%) |
Mar 01, 2013 | 11.02 | 11.10 | 10.85 | 11.02 | 24,272,310 | -0.04(-0.34%) |
Feb 28, 2013 | 11.03 | 11.20 | 10.97 | 11.06 | 32,633,678 | -0.08(-0.73%) |
Feb 27, 2013 | 10.88 | 11.15 | 10.86 | 11.14 | 22,622,576 | +0.26(+2.41%) |
Feb 26, 2013 | 10.89 | 10.94 | 10.58 | 10.88 | 40,786,864 | +0.07(+0.63%) |
Feb 25, 2013 | 11.26 | 11.29 | 10.81 | 10.81 | 40,450,788 | -0.36(-3.19%) |
Feb 22, 2013 | 11.09 | 11.17 | 11.06 | 11.17 | 24,833,000 | +0.15(+1.39%) |
Feb 21, 2013 | 11.13 | 11.17 | 10.91 | 11.01 | 37,185,872 | -0.19(-1.67%) |
Feb 20, 2013 | 11.55 | 11.58 | 11.17 | 11.20 | 33,034,096 | -0.35(-3.00%) |
Feb 19, 2013 | 11.43 | 11.56 | 11.40 | 11.55 | 27,998,678 | +0.17(+1.54%) |
Feb 15, 2013 | 11.53 | 11.60 | 11.34 | 11.37 | 41,700,504 | -0.08(-0.68%) |
Feb 14, 2013 | 11.56 | 11.62 | 11.25 | 11.45 | 66,913,776 | -0.25(-2.16%) |
Feb 13, 2013 | 11.61 | 11.81 | 11.54 | 11.70 | 29,252,120 | +0.12(+1.00%) |
Feb 12, 2013 | 11.52 | 11.64 | 11.49 | 11.59 | 20,194,008 | +0.07(+0.62%) |
Feb 11, 2013 | 11.51 | 11.58 | 11.45 | 11.52 | 14,648,719 | +0.00(+0.00%) |
Feb 08, 2013 | 11.54 | 11.58 | 11.46 | 11.52 | 15,699,672 | -0.01(-0.11%) |
Feb 07, 2013 | 11.73 | 11.73 | 11.41 | 11.53 | 20,461,966 | -0.20(-1.68%) |
Feb 06, 2013 | 11.57 | 11.73 | 11.52 | 11.73 | 18,137,788 | +0.11(+0.91%) |
Feb 04, 2013 | 11.77 | 11.80 | 11.62 | 11.62 | 31,177,296 | -0.24(-2.06%) |
Feb 01, 2013 | 11.75 | 11.88 | 11.68 | 11.86 | 30,557,974 | +0.27(+2.30%) |
Jan 31, 2013 | 11.57 | 11.63 | 11.49 | 11.60 | 18,518,916 | +0.03(+0.24%) |
Jan 30, 2013 | 11.69 | 11.77 | 11.55 | 11.57 | 23,059,536 | -0.15(-1.25%) |
Jan 29, 2013 | 11.66 | 11.77 | 11.60 | 11.72 | 18,741,076 | +0.03(+0.24%) |
Jan 28, 2013 | 11.72 | 11.84 | 11.63 | 11.69 | 26,828,158 | -0.01(-0.05%) |
Jan 25, 2013 | 11.52 | 11.71 | 11.49 | 11.69 | 25,957,648 | +0.25(+2.23%) |
Jan 24, 2013 | 11.61 | 11.64 | 11.39 | 11.44 | 25,928,500 | -0.16(-1.39%) |
Jan 23, 2013 | 11.49 | 11.61 | 11.47 | 11.60 | 21,504,024 | +0.07(+0.57%) |
Jan 22, 2013 | 11.26 | 11.55 | 11.26 | 11.54 | 24,679,744 | +0.26(+2.29%) |
Jan 18, 2013 | 11.32 | 11.36 | 11.20 | 11.28 | 24,289,068 | -0.02(-0.14%) |
Jan 17, 2013 | 11.33 | 11.39 | 11.29 | 11.29 | 27,483,394 | +0.00(+0.03%) |
Jan 16, 2013 | 11.22 | 11.36 | 11.20 | 11.29 | 21,141,358 | +0.02(+0.17%) |
Jan 15, 2013 | 11.16 | 11.30 | 11.15 | 11.27 | 18,595,308 | -0.00(-0.03%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.10 | 11.27 | 17,567,740 | -0.01(-0.11%) |
Jan 11, 2013 | 11.33 | 11.36 | 11.22 | 11.29 | 18,024,738 | -0.08(-0.68%) |
Jan 10, 2013 | 11.28 | 11.37 | 11.24 | 11.36 | 26,223,284 | +0.17(+1.50%) |
Jan 09, 2013 | 11.15 | 11.30 | 11.15 | 11.20 | 34,817,632 | +0.02(+0.14%) |
Jan 08, 2013 | 11.09 | 11.42 | 11.09 | 11.18 | 34,807,800 | +0.07(+0.59%) |
Jan 07, 2013 | 11.23 | 11.23 | 11.03 | 11.12 | 27,195,582 | -0.05(-0.45%) |
Jan 04, 2013 | 11.00 | 11.24 | 10.97 | 11.17 | 44,511,624 | +0.26(+2.42%) |
Jan 03, 2013 | 10.90 | 10.99 | 10.79 | 10.90 | 41,034,632 | -0.02(-0.14%) |