Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.83 | 16.93 | 16.72 | 16.74 | 1,080,753 | -0.02(-0.15%) |
Nov 27, 2013 | 16.75 | 16.79 | 16.68 | 16.77 | 874,799 | +0.06(+0.37%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.70 | 16.71 | 911,355 | -0.01(-0.07%) |
Nov 25, 2013 | 16.76 | 16.78 | 16.66 | 16.72 | 2,323,084 | +0.04(+0.24%) |
Nov 22, 2013 | 16.57 | 16.69 | 16.50 | 16.68 | 1,191,320 | +0.11(+0.68%) |
Nov 21, 2013 | 16.45 | 16.57 | 16.43 | 16.57 | 1,045,370 | +0.20(+1.25%) |
Nov 20, 2013 | 16.52 | 16.56 | 16.26 | 16.36 | 1,908,935 | -0.09(-0.56%) |
Nov 19, 2013 | 16.51 | 16.58 | 16.42 | 16.45 | 1,096,523 | +0.02(+0.13%) |
Nov 18, 2013 | 16.54 | 16.58 | 16.41 | 16.43 | 1,273,508 | -0.02(-0.14%) |
Nov 15, 2013 | 16.31 | 16.46 | 16.29 | 16.46 | 1,333,719 | +0.18(+1.09%) |
Nov 14, 2013 | 16.15 | 16.30 | 16.12 | 16.28 | 1,073,580 | +0.28(+1.77%) |
Nov 12, 2013 | 16.02 | 16.07 | 15.91 | 16.00 | 1,165,734 | -0.06(-0.36%) |
Nov 11, 2013 | 16.00 | 16.07 | 15.96 | 16.05 | 585,620 | +0.05(+0.30%) |
Nov 08, 2013 | 15.65 | 16.02 | 15.65 | 16.01 | 1,135,949 | +0.30(+1.94%) |
Nov 07, 2013 | 16.09 | 16.09 | 15.67 | 15.70 | 2,404,002 | -0.28(-1.73%) |
Nov 06, 2013 | 15.84 | 15.99 | 15.81 | 15.98 | 1,810,328 | +0.27(+1.71%) |
Nov 05, 2013 | 15.59 | 15.77 | 15.51 | 15.71 | 1,140,458 | -0.04(-0.26%) |
Nov 04, 2013 | 15.78 | 15.80 | 15.64 | 15.75 | 677,456 | +0.04(+0.28%) |
Nov 01, 2013 | 15.65 | 15.76 | 15.55 | 15.71 | 1,813,276 | +0.11(+0.71%) |
Oct 31, 2013 | 15.67 | 15.77 | 15.55 | 15.59 | 1,410,310 | -0.13(-0.82%) |
Oct 30, 2013 | 15.88 | 15.91 | 15.61 | 15.72 | 1,756,959 | -0.10(-0.64%) |
Oct 29, 2013 | 15.68 | 15.83 | 15.67 | 15.83 | 1,455,625 | +0.21(+1.33%) |
Oct 28, 2013 | 15.58 | 15.67 | 15.53 | 15.62 | 1,083,422 | +0.00(+0.01%) |
Oct 25, 2013 | 15.53 | 15.62 | 15.50 | 15.62 | 1,232,774 | +0.14(+0.90%) |
Oct 24, 2013 | 15.38 | 15.53 | 15.37 | 15.48 | 1,532,799 | +0.17(+1.13%) |
Oct 23, 2013 | 15.30 | 15.34 | 15.21 | 15.30 | 1,681,839 | -0.09(-0.61%) |
Oct 22, 2013 | 15.36 | 15.51 | 15.31 | 15.40 | 2,609,554 | +0.14(+0.93%) |
Oct 21, 2013 | 15.23 | 15.30 | 15.20 | 15.26 | 1,338,734 | -0.01(-0.09%) |
Oct 18, 2013 | 15.28 | 15.31 | 15.13 | 15.27 | 2,419,766 | +0.06(+0.42%) |
Oct 17, 2013 | 14.94 | 15.23 | 14.92 | 15.21 | 2,227,555 | +0.00(+0.00%) |
Oct 16, 2013 | 15.00 | 15.22 | 14.96 | 15.21 | 2,908,711 | +0.40(+2.69%) |
Oct 15, 2013 | 15.03 | 15.08 | 14.79 | 14.81 | 3,286,616 | -0.27(-1.82%) |
Oct 14, 2013 | 14.76 | 15.09 | 14.75 | 15.08 | 2,605,440 | +0.12(+0.80%) |
Oct 11, 2013 | 14.71 | 14.96 | 14.68 | 14.96 | 2,027,841 | +0.24(+1.61%) |
Oct 10, 2013 | 14.38 | 14.73 | 14.37 | 14.73 | 3,011,166 | +0.61(+4.30%) |
Oct 09, 2013 | 14.10 | 14.21 | 13.95 | 14.12 | 3,205,801 | +0.06(+0.41%) |
Oct 08, 2013 | 14.35 | 14.37 | 14.06 | 14.06 | 2,491,219 | -0.30(-2.09%) |
Oct 07, 2013 | 14.37 | 14.51 | 14.33 | 14.36 | 1,637,379 | -0.26(-1.78%) |
Oct 04, 2013 | 14.48 | 14.65 | 14.44 | 14.62 | 1,741,849 | +0.15(+1.03%) |
Oct 03, 2013 | 14.68 | 14.69 | 14.38 | 14.47 | 2,347,161 | -0.25(-1.72%) |
Oct 02, 2013 | 14.73 | 14.76 | 14.58 | 14.73 | 2,204,793 | -0.12(-0.83%) |
Oct 01, 2013 | 14.74 | 14.89 | 14.70 | 14.85 | 1,569,626 | -0.13(-0.88%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.90 | 14.98 | 1,706,894 | -0.16(-1.03%) |
Sep 26, 2013 | 15.07 | 15.24 | 15.04 | 15.14 | 1,292,609 | +0.09(+0.63%) |
Sep 25, 2013 | 15.18 | 15.19 | 14.98 | 15.05 | 2,217,285 | -0.12(-0.77%) |
Sep 24, 2013 | 15.28 | 15.34 | 15.13 | 15.16 | 1,433,874 | -0.12(-0.76%) |
Sep 23, 2013 | 15.36 | 15.40 | 15.21 | 15.28 | 1,730,609 | -0.15(-0.98%) |
Sep 20, 2013 | 15.77 | 15.78 | 15.41 | 15.43 | 1,714,744 | -0.32(-2.03%) |
Sep 19, 2013 | 15.86 | 15.87 | 15.73 | 15.75 | 1,538,515 | -0.08(-0.48%) |
Sep 18, 2013 | 15.51 | 15.90 | 15.42 | 15.82 | 2,655,350 | +0.29(+1.84%) |
Sep 17, 2013 | 15.49 | 15.59 | 15.49 | 15.54 | 1,338,200 | +0.08(+0.49%) |
Sep 16, 2013 | 15.57 | 15.58 | 15.43 | 15.46 | 2,006,372 | +0.23(+1.51%) |
Sep 13, 2013 | 15.15 | 15.25 | 15.13 | 15.23 | 1,559,124 | +0.14(+0.93%) |
Sep 12, 2013 | 15.16 | 15.17 | 15.06 | 15.09 | 1,480,192 | -0.03(-0.17%) |
Sep 11, 2013 | 14.86 | 15.12 | 14.86 | 15.12 | 1,369,535 | +0.25(+1.71%) |
Sep 10, 2013 | 14.79 | 14.86 | 14.73 | 14.86 | 2,140,461 | +0.25(+1.74%) |
Sep 09, 2013 | 14.42 | 14.66 | 14.42 | 14.61 | 1,394,025 | +0.27(+1.89%) |
Sep 06, 2013 | 14.44 | 14.51 | 14.09 | 14.34 | 2,182,536 | -0.02(-0.14%) |
Sep 05, 2013 | 14.36 | 14.45 | 14.33 | 14.36 | 967,457 | +0.00(+0.03%) |
Sep 04, 2013 | 14.14 | 14.40 | 14.10 | 14.35 | 1,271,785 | +0.21(+1.50%) |
Sep 03, 2013 | 14.30 | 14.36 | 14.06 | 14.14 | 1,629,906 | +0.04(+0.25%) |
Aug 30, 2013 | 14.22 | 14.22 | 14.02 | 14.11 | 1,221,593 | -0.07(-0.51%) |
Aug 29, 2013 | 14.14 | 14.32 | 14.10 | 14.18 | 989,896 | +0.03(+0.20%) |
Aug 28, 2013 | 14.03 | 14.22 | 14.02 | 14.15 | 906,467 | +0.11(+0.79%) |
Aug 27, 2013 | 14.17 | 14.28 | 14.02 | 14.04 | 2,254,272 | -0.33(-2.33%) |
Aug 26, 2013 | 14.50 | 14.57 | 14.37 | 14.37 | 986,931 | -0.12(-0.82%) |
Aug 23, 2013 | 14.45 | 14.52 | 14.34 | 14.49 | 1,412,142 | +0.10(+0.72%) |
Aug 22, 2013 | 14.31 | 14.44 | 14.29 | 14.39 | 1,319,349 | +0.12(+0.83%) |
Aug 21, 2013 | 14.43 | 14.51 | 14.24 | 14.27 | 2,061,062 | -0.21(-1.45%) |
Aug 20, 2013 | 14.51 | 14.60 | 14.42 | 14.48 | 792,384 | -0.01(-0.04%) |
Aug 19, 2013 | 14.58 | 14.66 | 14.47 | 14.49 | 998,488 | -0.14(-0.93%) |
Aug 16, 2013 | 14.64 | 14.73 | 14.58 | 14.62 | 1,297,955 | -0.06(-0.42%) |
Aug 15, 2013 | 14.86 | 14.86 | 14.64 | 14.68 | 2,601,712 | -0.43(-2.83%) |
Aug 14, 2013 | 15.29 | 15.30 | 15.07 | 15.11 | 3,294,601 | -0.21(-1.40%) |
Aug 13, 2013 | 15.32 | 15.43 | 15.12 | 15.33 | 1,517,582 | +0.06(+0.39%) |
Aug 12, 2013 | 15.14 | 15.29 | 15.12 | 15.27 | 620,075 | +0.00(+0.01%) |
Aug 09, 2013 | 15.38 | 15.43 | 15.12 | 15.26 | 1,071,392 | -0.13(-0.86%) |
Aug 08, 2013 | 15.52 | 15.53 | 15.25 | 15.40 | 1,670,612 | +0.03(+0.21%) |
Aug 07, 2013 | 15.31 | 15.40 | 15.25 | 15.36 | 1,330,420 | -0.05(-0.34%) |
Aug 06, 2013 | 15.52 | 15.52 | 15.33 | 15.42 | 1,422,849 | -0.19(-1.23%) |
Aug 05, 2013 | 15.63 | 15.65 | 15.55 | 15.61 | 651,975 | -0.08(-0.48%) |
Aug 02, 2013 | 15.55 | 15.70 | 15.50 | 15.69 | 1,320,699 | +0.06(+0.41%) |
Aug 01, 2013 | 15.62 | 15.68 | 15.58 | 15.62 | 1,810,022 | +0.21(+1.36%) |
Jul 31, 2013 | 15.47 | 15.66 | 15.37 | 15.41 | 2,602,251 | -0.04(-0.23%) |
Jul 30, 2013 | 15.53 | 15.56 | 15.34 | 15.45 | 1,639,977 | +0.02(+0.10%) |
Jul 29, 2013 | 15.41 | 15.47 | 15.35 | 15.43 | 1,127,574 | -0.07(-0.48%) |
Jul 26, 2013 | 15.36 | 15.50 | 15.19 | 15.50 | 1,776,850 | +0.02(+0.13%) |
Jul 25, 2013 | 15.34 | 15.50 | 15.30 | 15.48 | 1,827,250 | +0.02(+0.10%) |
Jul 24, 2013 | 15.59 | 15.59 | 15.38 | 15.47 | 1,480,166 | -0.06(-0.39%) |
Jul 23, 2013 | 15.55 | 15.59 | 15.47 | 15.53 | 691,305 | +0.05(+0.33%) |
Jul 22, 2013 | 15.44 | 15.54 | 15.42 | 15.48 | 675,342 | -0.01(-0.07%) |
Jul 19, 2013 | 15.45 | 15.49 | 15.38 | 15.49 | 713,705 | +0.01(+0.07%) |
Jul 18, 2013 | 15.42 | 15.56 | 15.39 | 15.48 | 1,166,469 | +0.19(+1.24%) |
Jul 17, 2013 | 15.34 | 15.39 | 15.26 | 15.29 | 1,333,619 | +0.02(+0.12%) |
Jul 16, 2013 | 15.34 | 15.36 | 15.21 | 15.27 | 741,231 | -0.07(-0.47%) |
Jul 15, 2013 | 15.34 | 15.39 | 15.29 | 15.34 | 812,442 | +0.08(+0.51%) |
Jul 12, 2013 | 15.31 | 15.37 | 15.20 | 15.27 | 1,242,273 | -0.04(-0.26%) |
Jul 11, 2013 | 15.28 | 15.34 | 15.17 | 15.31 | 1,288,832 | +0.34(+2.30%) |
Jul 10, 2013 | 14.98 | 15.08 | 14.90 | 14.96 | 3,692,403 | -0.01(-0.09%) |
Jul 09, 2013 | 14.96 | 15.02 | 14.88 | 14.98 | 1,365,356 | +0.14(+0.95%) |
Jul 08, 2013 | 14.79 | 14.91 | 14.77 | 14.84 | 1,347,921 | +0.20(+1.36%) |
Jul 05, 2013 | 14.56 | 14.66 | 14.33 | 14.64 | 2,124,206 | +0.28(+1.96%) |
Jul 03, 2013 | 14.14 | 14.44 | 14.11 | 14.36 | 959,859 | +0.11(+0.78%) |
Jul 02, 2013 | 14.28 | 14.49 | 14.14 | 14.24 | 1,823,071 | -0.08(-0.58%) |
Jul 01, 2013 | 14.36 | 14.54 | 14.30 | 14.33 | 2,217,596 | +0.18(+1.26%) |
Jun 28, 2013 | 14.32 | 14.44 | 14.15 | 14.15 | 2,091,644 | -0.29(-1.98%) |
Jun 27, 2013 | 14.39 | 14.53 | 14.38 | 14.43 | 1,429,507 | +0.21(+1.45%) |
Jun 26, 2013 | 14.13 | 14.27 | 14.07 | 14.23 | 1,637,843 | +0.28(+2.00%) |
Jun 25, 2013 | 13.98 | 14.03 | 13.82 | 13.95 | 1,770,013 | +0.20(+1.42%) |
Jun 24, 2013 | 13.75 | 13.96 | 13.68 | 13.75 | 3,900,154 | -0.27(-1.92%) |
Jun 21, 2013 | 14.08 | 14.13 | 13.81 | 14.02 | 3,141,638 | +0.09(+0.65%) |
Jun 20, 2013 | 14.39 | 14.39 | 13.89 | 13.93 | 4,784,014 | -0.69(-4.71%) |
Jun 19, 2013 | 15.00 | 15.03 | 14.62 | 14.62 | 2,986,218 | -0.41(-2.72%) |
Jun 18, 2013 | 14.80 | 15.06 | 14.79 | 15.03 | 1,406,923 | +0.28(+1.92%) |
Jun 17, 2013 | 14.72 | 14.92 | 14.62 | 14.74 | 2,175,315 | +0.20(+1.35%) |
Jun 14, 2013 | 14.74 | 14.81 | 14.50 | 14.55 | 1,105,466 | -0.20(-1.39%) |
Jun 13, 2013 | 14.37 | 14.79 | 14.34 | 14.75 | 1,355,602 | +0.35(+2.44%) |
Jun 12, 2013 | 14.85 | 14.87 | 14.36 | 14.40 | 1,910,320 | -0.24(-1.64%) |
Jun 11, 2013 | 14.62 | 14.89 | 14.56 | 14.64 | 1,571,783 | -0.21(-1.41%) |
Jun 10, 2013 | 14.98 | 14.98 | 14.81 | 14.85 | 1,370,559 | -0.02(-0.11%) |
Jun 07, 2013 | 14.65 | 14.89 | 14.57 | 14.87 | 2,084,478 | +0.39(+2.69%) |
Jun 06, 2013 | 14.30 | 14.48 | 14.10 | 14.48 | 2,110,688 | +0.17(+1.20%) |
Jun 05, 2013 | 14.65 | 14.71 | 14.30 | 14.31 | 3,968,433 | -0.45(-3.08%) |
Jun 04, 2013 | 14.87 | 14.99 | 14.60 | 14.76 | 2,190,265 | -0.11(-0.74%) |
Jun 03, 2013 | 14.73 | 14.89 | 14.65 | 14.87 | 2,173,788 | +0.22(+1.51%) |
May 31, 2013 | 14.94 | 15.16 | 14.62 | 14.65 | 2,556,181 | -0.39(-2.62%) |
May 30, 2013 | 14.99 | 15.18 | 14.95 | 15.04 | 1,610,474 | +0.04(+0.30%) |
May 29, 2013 | 15.03 | 15.07 | 14.83 | 15.00 | 1,884,279 | -0.20(-1.34%) |
May 28, 2013 | 15.26 | 15.41 | 15.12 | 15.20 | 2,193,312 | +0.21(+1.40%) |
May 24, 2013 | 14.86 | 14.99 | 14.78 | 14.99 | 1,384,956 | -0.01(-0.04%) |
May 23, 2013 | 14.77 | 15.07 | 14.75 | 15.00 | 2,218,223 | +0.01(+0.04%) |
May 22, 2013 | 15.17 | 15.44 | 14.90 | 14.99 | 3,482,377 | -0.14(-0.90%) |
May 21, 2013 | 15.09 | 15.22 | 15.02 | 15.13 | 1,357,564 | +0.09(+0.58%) |
May 20, 2013 | 15.04 | 15.14 | 15.00 | 15.04 | 991,011 | -0.03(-0.19%) |
May 17, 2013 | 14.92 | 15.08 | 14.88 | 15.07 | 1,219,862 | +0.24(+1.59%) |
May 16, 2013 | 14.87 | 14.97 | 14.81 | 14.83 | 1,658,261 | -0.08(-0.56%) |
May 15, 2013 | 14.73 | 14.97 | 14.73 | 14.91 | 1,239,991 | +0.38(+2.59%) |
May 13, 2013 | 14.52 | 14.56 | 14.47 | 14.54 | 1,231,687 | -0.04(-0.24%) |
May 10, 2013 | 14.56 | 14.58 | 14.42 | 14.57 | 1,273,913 | +0.05(+0.35%) |
May 09, 2013 | 14.55 | 14.64 | 14.45 | 14.52 | 1,392,792 | -0.02(-0.17%) |
May 08, 2013 | 14.41 | 14.55 | 14.40 | 14.55 | 1,226,587 | +0.13(+0.91%) |
May 07, 2013 | 14.34 | 14.43 | 14.26 | 14.42 | 1,527,453 | +0.16(+1.10%) |
May 06, 2013 | 14.26 | 14.30 | 14.21 | 14.26 | 674,162 | +0.00(+0.03%) |
May 03, 2013 | 14.24 | 14.33 | 13.99 | 14.25 | 2,013,444 | +0.26(+1.89%) |
May 02, 2013 | 13.84 | 14.00 | 13.79 | 13.99 | 1,798,724 | +0.23(+1.69%) |
May 01, 2013 | 13.92 | 13.96 | 13.74 | 13.76 | 2,057,657 | -0.25(-1.76%) |
Apr 30, 2013 | 13.97 | 14.02 | 13.82 | 14.00 | 1,699,122 | +0.03(+0.22%) |
Apr 29, 2013 | 13.86 | 14.02 | 13.80 | 13.97 | 1,607,232 | +0.18(+1.33%) |
Apr 26, 2013 | 13.72 | 13.84 | 13.77 | 13.79 | 1,259,391 | +0.02(+0.17%) |
Apr 25, 2013 | 13.76 | 13.89 | 13.70 | 13.77 | 1,788,829 | +0.04(+0.33%) |
Apr 24, 2013 | 13.82 | 13.86 | 13.70 | 13.72 | 1,600,579 | -0.07(-0.49%) |
Apr 23, 2013 | 13.66 | 13.79 | 13.48 | 13.79 | 3,255,508 | +0.28(+2.06%) |
Apr 22, 2013 | 13.52 | 13.55 | 13.31 | 13.51 | 2,081,859 | +0.04(+0.33%) |
Apr 19, 2013 | 13.39 | 13.49 | 13.33 | 13.47 | 1,810,725 | +0.01(+0.06%) |
Apr 18, 2013 | 13.62 | 13.63 | 13.38 | 13.46 | 2,969,767 | -0.14(-1.00%) |
Apr 17, 2013 | 13.71 | 13.71 | 13.49 | 13.59 | 2,480,755 | -0.26(-1.90%) |
Apr 16, 2013 | 13.80 | 13.87 | 13.68 | 13.86 | 2,656,992 | +0.30(+2.21%) |
Apr 15, 2013 | 13.97 | 13.98 | 13.56 | 13.56 | 4,905,148 | -0.52(-3.72%) |
Apr 12, 2013 | 13.99 | 14.08 | 13.93 | 14.08 | 1,866,776 | +0.02(+0.11%) |
Apr 11, 2013 | 13.95 | 14.12 | 13.93 | 14.07 | 3,598,593 | +0.12(+0.86%) |
Apr 10, 2013 | 13.81 | 14.00 | 13.80 | 13.95 | 2,238,884 | +0.24(+1.73%) |
Apr 09, 2013 | 13.63 | 13.80 | 13.58 | 13.71 | 2,384,688 | +0.11(+0.79%) |
Apr 08, 2013 | 13.42 | 13.60 | 13.39 | 13.60 | 2,015,270 | +0.11(+0.81%) |
Apr 05, 2013 | 13.29 | 13.53 | 13.26 | 13.49 | 2,453,149 | -0.08(-0.62%) |
Apr 04, 2013 | 13.50 | 13.62 | 13.45 | 13.58 | 2,289,374 | +0.11(+0.82%) |
Apr 03, 2013 | 13.68 | 13.71 | 13.43 | 13.47 | 1,516,720 | -0.20(-1.49%) |
Apr 02, 2013 | 13.59 | 13.72 | 13.58 | 13.67 | 1,210,240 | +0.17(+1.24%) |
Apr 01, 2013 | 13.49 | 13.57 | 13.43 | 13.50 | 1,167,566 | -0.02(-0.14%) |
Mar 28, 2013 | 13.44 | 13.54 | 13.41 | 13.52 | 1,721,739 | +0.09(+0.65%) |
Mar 27, 2013 | 13.32 | 13.45 | 13.27 | 13.43 | 1,490,055 | -0.05(-0.35%) |
Mar 26, 2013 | 13.38 | 13.49 | 13.38 | 13.48 | 1,087,014 | +0.19(+1.41%) |
Mar 25, 2013 | 13.46 | 13.50 | 13.19 | 13.29 | 3,016,736 | -0.13(-0.95%) |
Mar 22, 2013 | 13.32 | 13.42 | 13.31 | 13.42 | 1,522,268 | +0.17(+1.31%) |
Mar 21, 2013 | 13.27 | 13.37 | 13.17 | 13.25 | 2,353,553 | -0.16(-1.18%) |
Mar 20, 2013 | 13.42 | 13.47 | 13.37 | 13.40 | 1,718,113 | +0.10(+0.74%) |
Mar 19, 2013 | 13.35 | 13.41 | 13.17 | 13.31 | 2,805,093 | +0.01(+0.08%) |
Mar 18, 2013 | 13.23 | 13.42 | 13.20 | 13.29 | 1,861,003 | -0.11(-0.83%) |
Mar 15, 2013 | 13.41 | 13.43 | 13.33 | 13.41 | 1,499,611 | -0.05(-0.37%) |
Mar 14, 2013 | 13.36 | 13.45 | 13.35 | 13.45 | 822,731 | +0.16(+1.20%) |
Mar 13, 2013 | 13.29 | 13.34 | 13.23 | 13.29 | 1,287,667 | +0.01(+0.06%) |
Mar 12, 2013 | 13.26 | 13.34 | 13.22 | 13.29 | 1,424,637 | +0.02(+0.14%) |
Mar 11, 2013 | 13.16 | 13.28 | 13.14 | 13.27 | 1,353,635 | +0.10(+0.74%) |
Mar 08, 2013 | 13.20 | 13.21 | 13.07 | 13.17 | 1,885,281 | +0.12(+0.88%) |
Mar 07, 2013 | 13.03 | 13.10 | 13.01 | 13.06 | 1,375,671 | +0.06(+0.47%) |
Mar 06, 2013 | 13.01 | 13.03 | 12.94 | 12.99 | 1,446,074 | +0.08(+0.63%) |
Mar 05, 2013 | 12.80 | 12.97 | 12.80 | 12.91 | 3,551,576 | +0.23(+1.82%) |
Mar 04, 2013 | 12.56 | 12.69 | 12.51 | 12.68 | 1,983,200 | +0.07(+0.56%) |
Mar 01, 2013 | 12.47 | 12.65 | 12.34 | 12.61 | 1,540,547 | +0.08(+0.63%) |
Feb 28, 2013 | 12.59 | 12.72 | 12.53 | 12.53 | 2,132,602 | -0.06(-0.49%) |
Feb 27, 2013 | 12.26 | 12.64 | 12.26 | 12.59 | 2,030,365 | +0.32(+2.59%) |
Feb 26, 2013 | 12.20 | 12.31 | 12.14 | 12.28 | 1,742,816 | -0.18(-1.47%) |
Feb 22, 2013 | 12.37 | 12.46 | 12.30 | 12.46 | 1,043,134 | +0.22(+1.81%) |
Feb 21, 2013 | 12.26 | 12.30 | 12.15 | 12.24 | 2,317,407 | -0.07(-0.60%) |
Feb 20, 2013 | 12.50 | 12.55 | 12.31 | 12.31 | 2,012,908 | -0.20(-1.56%) |
Feb 19, 2013 | 12.42 | 12.53 | 12.41 | 12.51 | 1,348,733 | +0.10(+0.77%) |
Feb 15, 2013 | 12.42 | 12.45 | 12.28 | 12.41 | 1,794,702 | +0.00(+0.02%) |
Feb 14, 2013 | 12.32 | 12.43 | 12.31 | 12.41 | 2,023,877 | -0.01(-0.06%) |
Feb 13, 2013 | 12.48 | 12.50 | 12.35 | 12.42 | 2,658,897 | -0.03(-0.25%) |
Feb 12, 2013 | 12.37 | 12.48 | 12.36 | 12.45 | 1,626,457 | +0.09(+0.72%) |
Feb 11, 2013 | 12.38 | 12.38 | 12.30 | 12.36 | 1,275,768 | -0.04(-0.29%) |
Feb 08, 2013 | 12.33 | 12.45 | 12.33 | 12.39 | 1,368,232 | +0.08(+0.68%) |
Feb 07, 2013 | 12.37 | 12.38 | 12.14 | 12.31 | 3,810,036 | -0.07(-0.53%) |
Feb 06, 2013 | 12.26 | 12.39 | 12.25 | 12.38 | 1,393,063 | +0.19(+1.59%) |
Feb 04, 2013 | 12.24 | 12.27 | 12.16 | 12.18 | 2,043,649 | -0.22(-1.76%) |
Feb 01, 2013 | 12.33 | 12.43 | 12.28 | 12.40 | 3,220,919 | +0.23(+1.91%) |
Jan 31, 2013 | 12.21 | 12.29 | 12.15 | 12.17 | 1,756,171 | -0.06(-0.49%) |
Jan 30, 2013 | 12.31 | 12.34 | 12.21 | 12.23 | 3,107,532 | -0.08(-0.67%) |
Jan 29, 2013 | 12.18 | 12.34 | 12.11 | 12.31 | 1,816,419 | +0.11(+0.87%) |
Jan 28, 2013 | 12.24 | 12.25 | 12.15 | 12.21 | 958,316 | +0.00(+0.03%) |
Jan 25, 2013 | 12.17 | 12.21 | 12.11 | 12.20 | 1,596,796 | +0.10(+0.86%) |
Jan 24, 2013 | 12.03 | 12.18 | 12.03 | 12.10 | 3,379,840 | +0.10(+0.79%) |
Jan 23, 2013 | 11.95 | 12.03 | 11.95 | 12.00 | 2,022,537 | +0.13(+1.07%) |
Jan 22, 2013 | 11.78 | 11.88 | 11.74 | 11.87 | 1,808,740 | +0.11(+0.90%) |
Jan 18, 2013 | 11.72 | 11.78 | 11.65 | 11.77 | 2,038,519 | +0.07(+0.61%) |
Jan 17, 2013 | 11.62 | 11.76 | 11.60 | 11.70 | 2,740,399 | +0.16(+1.41%) |
Jan 16, 2013 | 11.50 | 11.56 | 11.48 | 11.54 | 1,554,806 | -0.04(-0.32%) |
Jan 15, 2013 | 11.44 | 11.60 | 11.43 | 11.57 | 1,740,859 | +0.03(+0.25%) |
Jan 14, 2013 | 11.51 | 11.56 | 11.46 | 11.54 | 1,534,364 | +0.03(+0.24%) |
Jan 11, 2013 | 11.47 | 11.52 | 11.43 | 11.52 | 1,129,864 | +0.04(+0.35%) |
Jan 10, 2013 | 11.43 | 11.49 | 11.33 | 11.47 | 2,315,873 | +0.13(+1.17%) |
Jan 09, 2013 | 11.29 | 11.39 | 11.29 | 11.34 | 1,598,441 | +0.11(+0.99%) |
Jan 08, 2013 | 11.28 | 11.30 | 11.18 | 11.23 | 2,212,453 | -0.09(-0.77%) |
Jan 07, 2013 | 11.34 | 11.35 | 11.25 | 11.32 | 1,673,441 | -0.09(-0.77%) |
Jan 04, 2013 | 11.34 | 11.43 | 11.31 | 11.41 | 1,937,635 | +0.08(+0.73%) |
Jan 03, 2013 | 11.33 | 11.40 | 11.28 | 11.32 | 2,213,714 | -0.01(-0.08%) |
Jan 02, 2013 | 11.29 | 11.37 | 11.21 | 11.33 | 3,669,704 | +0.53(+4.93%) |
Dec 31, 2012 | 10.51 | 10.86 | 10.50 | 10.80 | 4,852,085 | +0.22(+2.08%) |
Dec 28, 2012 | 10.70 | 10.81 | 10.57 | 10.58 | 1,864,969 | -0.26(-2.37%) |
Dec 27, 2012 | 10.88 | 10.91 | 10.62 | 10.84 | 3,794,210 | -0.04(-0.37%) |
Dec 26, 2012 | 10.96 | 10.98 | 10.81 | 10.88 | 1,259,936 | -0.04(-0.40%) |
Dec 24, 2012 | 10.95 | 10.97 | 10.90 | 10.92 | 794,958 | -0.10(-0.89%) |
Dec 21, 2012 | 10.91 | 11.07 | 10.88 | 11.02 | 3,541,904 | -0.19(-1.70%) |
Dec 20, 2012 | 11.10 | 11.22 | 11.05 | 11.21 | 1,714,250 | +0.10(+0.88%) |
Dec 19, 2012 | 11.29 | 11.29 | 11.11 | 11.11 | 2,133,863 | -0.15(-1.34%) |
Dec 18, 2012 | 11.12 | 11.29 | 11.07 | 11.26 | 3,157,112 | +0.18(+1.62%) |
Dec 17, 2012 | 10.95 | 11.10 | 10.95 | 11.08 | 3,714,815 | +0.17(+1.53%) |
Dec 14, 2012 | 10.96 | 11.00 | 10.89 | 10.92 | 1,742,438 | -0.06(-0.52%) |
Dec 13, 2012 | 11.09 | 11.13 | 10.93 | 10.97 | 1,977,650 | -0.12(-1.05%) |
Dec 12, 2012 | 11.17 | 11.23 | 11.06 | 11.09 | 2,360,032 | -0.00(-0.00%) |
Dec 11, 2012 | 11.05 | 11.19 | 11.04 | 11.09 | 2,704,982 | +0.12(+1.08%) |
Dec 10, 2012 | 10.94 | 11.01 | 10.94 | 10.97 | 1,592,715 | +0.03(+0.28%) |
Dec 07, 2012 | 10.89 | 10.94 | 10.82 | 10.94 | 1,887,122 | +0.14(+1.27%) |
Dec 06, 2012 | 10.73 | 10.80 | 10.69 | 10.80 | 959,282 | +0.09(+0.82%) |
Dec 05, 2012 | 10.63 | 10.81 | 10.54 | 10.72 | 3,427,999 | +0.14(+1.32%) |