Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.56 | 14.56 | 14.42 | 14.44 | 0 | -0.09(-0.64%) |
Nov 27, 2013 | 14.51 | 14.59 | 14.46 | 14.53 | 0 | +0.08(+0.54%) |
Nov 26, 2013 | 14.66 | 14.66 | 14.44 | 14.45 | 10,308,740 | -0.16(-1.12%) |
Nov 25, 2013 | 14.71 | 14.74 | 14.56 | 14.61 | 15,745,462 | -0.01(-0.05%) |
Nov 22, 2013 | 14.49 | 14.62 | 14.29 | 14.62 | 0 | +0.17(+1.18%) |
Nov 21, 2013 | 14.21 | 14.54 | 14.17 | 14.45 | 12,524,690 | +0.30(+2.11%) |
Nov 20, 2013 | 14.91 | 14.91 | 14.06 | 14.15 | 0 | +0.01(+0.05%) |
Nov 19, 2013 | 14.20 | 14.32 | 14.13 | 14.14 | 9,463,654 | -0.06(-0.45%) |
Nov 18, 2013 | 14.17 | 14.36 | 14.03 | 14.21 | 9,294,417 | +0.04(+0.30%) |
Nov 15, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 0 | -0.06(-0.42%) |
Nov 14, 2013 | 14.18 | 14.24 | 14.12 | 14.23 | 7,853,632 | +0.08(+0.58%) |
Nov 13, 2013 | 13.87 | 14.16 | 13.81 | 14.14 | 14,442,275 | +0.25(+1.79%) |
Nov 12, 2013 | 13.57 | 14.09 | 13.57 | 13.90 | 6,939,160 | -0.15(-1.06%) |
Nov 11, 2013 | 14.24 | 14.25 | 13.94 | 14.05 | 10,161,531 | -0.17(-1.20%) |
Nov 08, 2013 | 13.61 | 14.23 | 13.54 | 14.22 | 0 | +0.66(+4.87%) |
Nov 07, 2013 | 13.63 | 13.71 | 13.56 | 13.56 | 12,531,476 | -0.03(-0.24%) |
Nov 06, 2013 | 13.56 | 13.63 | 13.52 | 13.59 | 9,822,186 | -0.01(-0.08%) |
Nov 05, 2013 | 13.34 | 13.66 | 13.32 | 13.60 | 10,823,584 | +0.21(+1.60%) |
Nov 04, 2013 | 13.50 | 13.54 | 13.35 | 13.38 | 6,704,892 | -0.10(-0.77%) |
Nov 01, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 0 | -0.04(-0.26%) |
Oct 31, 2013 | 13.69 | 13.70 | 13.52 | 13.52 | 8,735,256 | -0.15(-1.07%) |
Oct 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 10,087,028 | +0.02(+0.16%) |
Oct 29, 2013 | 13.68 | 13.69 | 13.56 | 13.65 | 10,512,978 | +0.02(+0.16%) |
Oct 28, 2013 | 13.58 | 13.64 | 13.47 | 13.63 | 10,172,183 | +0.07(+0.52%) |
Oct 25, 2013 | 13.57 | 13.65 | 13.46 | 13.56 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 13.70 | 13.73 | 13.49 | 13.58 | 13,958,039 | -0.07(-0.55%) |
Oct 23, 2013 | 13.70 | 13.74 | 13.61 | 13.66 | 8,305,516 | -0.08(-0.59%) |
Oct 22, 2013 | 13.67 | 13.77 | 13.62 | 13.74 | 9,588,829 | +0.09(+0.62%) |
Oct 21, 2013 | 13.35 | 13.78 | 13.35 | 13.65 | 10,390,169 | -0.04(-0.31%) |
Oct 18, 2013 | 13.51 | 13.73 | 13.43 | 13.70 | 13,312,492 | +0.22(+1.66%) |
Oct 17, 2013 | 13.07 | 13.50 | 13.03 | 13.47 | 20,010,978 | +0.40(+3.07%) |
Oct 16, 2013 | 12.97 | 13.16 | 12.90 | 13.07 | 11,099,006 | +0.19(+1.49%) |
Oct 15, 2013 | 13.05 | 13.07 | 12.87 | 12.88 | 10,470,351 | -0.13(-0.98%) |
Oct 14, 2013 | 12.84 | 13.04 | 12.84 | 13.01 | 7,871,089 | +0.08(+0.60%) |
Oct 11, 2013 | 12.78 | 12.99 | 12.65 | 12.93 | 0 | +0.04(+0.33%) |
Oct 10, 2013 | 12.76 | 12.97 | 12.73 | 12.89 | 15,224,864 | +0.27(+2.17%) |
Oct 09, 2013 | 12.49 | 12.67 | 12.43 | 12.61 | 14,259,995 | +0.18(+1.46%) |
Oct 08, 2013 | 12.65 | 12.67 | 12.43 | 12.43 | 13,041,874 | -0.20(-1.55%) |
Oct 07, 2013 | 12.81 | 12.82 | 12.62 | 12.63 | 7,160,859 | -0.29(-2.28%) |
Oct 04, 2013 | 12.79 | 12.94 | 12.74 | 12.92 | 8,597,392 | +0.14(+1.08%) |
Oct 03, 2013 | 12.77 | 12.82 | 12.67 | 12.78 | 8,993,188 | -0.04(-0.30%) |
Oct 02, 2013 | 12.87 | 12.91 | 12.79 | 12.82 | 15,014,416 | -0.15(-1.15%) |
Oct 01, 2013 | 12.77 | 12.98 | 12.77 | 12.97 | 8,635,218 | +0.15(+1.16%) |
Sep 30, 2013 | 12.75 | 12.88 | 12.65 | 12.82 | 8,512,387 | -0.02(-0.17%) |
Sep 27, 2013 | 12.74 | 12.96 | 12.74 | 12.84 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 12.96 | 13.00 | 12.78 | 12.84 | 6,372,267 | -0.06(-0.50%) |
Sep 25, 2013 | 12.91 | 12.95 | 12.67 | 12.91 | 14,017,776 | +0.18(+1.42%) |
Sep 24, 2013 | 12.76 | 12.86 | 12.68 | 12.73 | 11,466,155 | -0.08(-0.63%) |
Sep 23, 2013 | 12.92 | 12.94 | 12.77 | 12.81 | 9,788,071 | -0.17(-1.31%) |
Sep 20, 2013 | 13.01 | 13.10 | 12.97 | 12.98 | 0 | -0.10(-0.75%) |
Sep 19, 2013 | 13.15 | 13.20 | 12.94 | 13.08 | 18,982,412 | -0.06(-0.48%) |
Sep 18, 2013 | 13.04 | 13.28 | 12.97 | 13.14 | 19,053,470 | +0.05(+0.38%) |
Sep 17, 2013 | 13.00 | 13.13 | 12.94 | 13.09 | 14,371,507 | +0.04(+0.32%) |
Sep 16, 2013 | 13.16 | 13.17 | 13.02 | 13.05 | 11,847,361 | +0.08(+0.60%) |
Sep 13, 2013 | 13.08 | 13.11 | 12.93 | 12.97 | 0 | -0.08(-0.60%) |
Sep 12, 2013 | 13.13 | 13.16 | 13.05 | 13.05 | 8,153,819 | -0.06(-0.48%) |
Sep 11, 2013 | 13.06 | 13.14 | 12.99 | 13.11 | 8,031,637 | +0.06(+0.43%) |
Sep 10, 2013 | 13.11 | 13.12 | 12.98 | 13.06 | 12,573,958 | +0.08(+0.65%) |
Sep 09, 2013 | 12.88 | 13.06 | 12.80 | 12.97 | 12,695,862 | -0.06(-0.49%) |
Sep 06, 2013 | 13.15 | 13.17 | 12.94 | 13.04 | 0 | -0.04(-0.32%) |
Sep 05, 2013 | 12.97 | 13.15 | 12.96 | 13.08 | 8,797,450 | +0.12(+0.93%) |
Sep 04, 2013 | 12.97 | 13.06 | 12.87 | 12.96 | 10,811,860 | +0.04(+0.27%) |
Sep 03, 2013 | 13.08 | 13.17 | 12.82 | 12.92 | 10,457,397 | +0.01(+0.11%) |
Aug 30, 2013 | 13.02 | 13.02 | 12.86 | 12.91 | 0 | -0.07(-0.54%) |
Aug 29, 2013 | 12.85 | 13.09 | 12.82 | 12.98 | 6,532,051 | +0.03(+0.22%) |
Aug 28, 2013 | 12.94 | 13.04 | 12.81 | 12.95 | 11,712,504 | -0.06(-0.43%) |
Aug 27, 2013 | 13.27 | 13.31 | 13.01 | 13.01 | 14,899,146 | -0.40(-2.95%) |
Aug 26, 2013 | 13.58 | 13.61 | 13.40 | 13.40 | 8,355,063 | -0.15(-1.09%) |
Aug 23, 2013 | 13.63 | 13.64 | 13.44 | 13.55 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 13.39 | 13.58 | 13.37 | 13.54 | 8,541,753 | +0.18(+1.32%) |
Aug 21, 2013 | 13.40 | 13.53 | 13.33 | 13.36 | 11,218,924 | -0.09(-0.68%) |
Aug 20, 2013 | 13.45 | 13.55 | 13.34 | 13.45 | 10,299,655 | +0.04(+0.26%) |
Aug 19, 2013 | 13.50 | 13.52 | 13.39 | 13.42 | 8,919,053 | -0.11(-0.78%) |
Aug 16, 2013 | 13.47 | 13.61 | 13.43 | 13.52 | 0 | +0.08(+0.63%) |
Aug 15, 2013 | 13.45 | 13.52 | 13.40 | 13.44 | 8,628,541 | -0.07(-0.52%) |
Aug 14, 2013 | 13.45 | 13.59 | 13.45 | 13.51 | 0 | +0.04(+0.26%) |
Aug 13, 2013 | 13.50 | 13.64 | 13.39 | 13.47 | 14,219,612 | -0.13(-0.93%) |
Aug 12, 2013 | 13.57 | 13.71 | 13.53 | 13.60 | 5,527,197 | -0.02(-0.16%) |
Aug 09, 2013 | 13.53 | 13.68 | 13.53 | 13.62 | 7,544,707 | +0.05(+0.39%) |
Aug 08, 2013 | 13.66 | 13.70 | 13.49 | 13.57 | 10,703,824 | +0.00(+0.03%) |
Aug 07, 2013 | 13.63 | 13.64 | 13.52 | 13.57 | 8,715,836 | -0.10(-0.72%) |
Aug 06, 2013 | 13.76 | 13.81 | 13.61 | 13.66 | 7,783,984 | -0.16(-1.12%) |
Aug 05, 2013 | 13.90 | 13.91 | 13.78 | 13.82 | 5,844,849 | -0.08(-0.56%) |
Aug 02, 2013 | 13.85 | 13.93 | 13.76 | 13.90 | 7,914,342 | +0.06(+0.46%) |
Aug 01, 2013 | 13.72 | 13.87 | 13.64 | 13.83 | 8,267,866 | +0.25(+1.87%) |
Jul 31, 2013 | 13.64 | 13.86 | 13.55 | 13.58 | 0 | -0.01(-0.10%) |
Jul 30, 2013 | 13.64 | 13.69 | 13.55 | 13.59 | 7,304,417 | +0.04(+0.26%) |
Jul 29, 2013 | 13.63 | 13.70 | 13.51 | 13.56 | 0 | -0.11(-0.83%) |
Jul 26, 2013 | 13.53 | 13.68 | 13.53 | 13.67 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.59 | 13.72 | 13.57 | 13.67 | 0 | -0.16(-1.12%) |
Jul 24, 2013 | 13.76 | 13.97 | 13.71 | 13.83 | 0 | +0.12(+0.88%) |
Jul 23, 2013 | 13.69 | 13.77 | 13.52 | 13.71 | 12,314,575 | +0.06(+0.41%) |
Jul 22, 2013 | 13.43 | 13.66 | 13.38 | 13.65 | 0 | +0.23(+1.71%) |
Jul 19, 2013 | 13.42 | 13.47 | 13.26 | 13.42 | 14,632,865 | +0.05(+0.37%) |
Jul 18, 2013 | 13.27 | 13.39 | 12.89 | 13.37 | 0 | +0.01(+0.11%) |
Jul 17, 2013 | 13.31 | 13.42 | 13.27 | 13.36 | 10,188,710 | +0.05(+0.34%) |
Jul 16, 2013 | 13.42 | 13.47 | 13.18 | 13.31 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.42 | 13.46 | 13.35 | 13.40 | 0 | +0.01(+0.05%) |
Jul 12, 2013 | 13.26 | 13.41 | 13.23 | 13.40 | 0 | +0.12(+0.91%) |
Jul 11, 2013 | 13.43 | 13.47 | 13.18 | 13.28 | 14,522,281 | +0.01(+0.11%) |
Jul 10, 2013 | 13.28 | 13.30 | 13.12 | 13.26 | 21,100,000 | -0.01(-0.05%) |
Jul 09, 2013 | 13.24 | 13.28 | 13.11 | 13.27 | 0 | +0.16(+1.18%) |
Jul 08, 2013 | 13.23 | 13.28 | 13.03 | 13.11 | 0 | -0.06(-0.48%) |
Jul 05, 2013 | 13.02 | 13.18 | 12.97 | 13.18 | 0 | +0.21(+1.63%) |
Jul 03, 2013 | 13.06 | 13.06 | 12.85 | 12.97 | 0 | -0.08(-0.59%) |
Jul 02, 2013 | 12.91 | 13.11 | 12.87 | 13.04 | 0 | +0.14(+1.09%) |
Jul 01, 2013 | 12.87 | 13.04 | 12.76 | 12.90 | 0 | +0.16(+1.27%) |
Jun 28, 2013 | 12.77 | 12.87 | 12.58 | 12.74 | 15,733,982 | -0.04(-0.28%) |
Jun 27, 2013 | 12.75 | 12.93 | 12.70 | 12.77 | 0 | +0.12(+0.98%) |
Jun 26, 2013 | 12.69 | 12.73 | 12.56 | 12.65 | 0 | +0.12(+0.93%) |
Jun 25, 2013 | 12.39 | 12.58 | 12.30 | 12.53 | 0 | +0.29(+2.41%) |
Jun 24, 2013 | 12.33 | 12.39 | 12.18 | 12.24 | 0 | -0.17(-1.36%) |
Jun 21, 2013 | 12.54 | 12.59 | 12.22 | 12.41 | 33,730,912 | -0.06(-0.45%) |
Jun 20, 2013 | 12.55 | 12.58 | 12.38 | 12.46 | 0 | -0.22(-1.77%) |
Jun 19, 2013 | 12.87 | 12.95 | 12.68 | 12.69 | 0 | -0.21(-1.63%) |
Jun 18, 2013 | 12.85 | 12.96 | 12.80 | 12.90 | 8,916,680 | +0.08(+0.60%) |
Jun 17, 2013 | 12.94 | 12.99 | 12.76 | 12.82 | 0 | -0.01(-0.11%) |
Jun 14, 2013 | 12.95 | 12.96 | 12.76 | 12.84 | 0 | -0.10(-0.76%) |
Jun 13, 2013 | 12.79 | 12.96 | 12.72 | 12.93 | 11,733,696 | +0.09(+0.71%) |
Jun 12, 2013 | 12.95 | 12.96 | 12.78 | 12.84 | 14,248,996 | -0.01(-0.11%) |
Jun 11, 2013 | 12.95 | 13.01 | 12.82 | 12.86 | 11,684,549 | -0.18(-1.40%) |
Jun 10, 2013 | 12.91 | 13.11 | 12.91 | 13.04 | 0 | +0.13(+0.98%) |
Jun 07, 2013 | 12.79 | 12.93 | 12.68 | 12.91 | 0 | +0.25(+1.94%) |
Jun 06, 2013 | 12.38 | 12.67 | 12.37 | 12.67 | 12,981,951 | +0.25(+2.03%) |
Jun 05, 2013 | 12.53 | 12.60 | 12.39 | 12.42 | 12,057,010 | -0.15(-1.17%) |
Jun 04, 2013 | 12.74 | 12.84 | 12.53 | 12.56 | 0 | -0.20(-1.54%) |
Jun 03, 2013 | 12.78 | 12.84 | 12.49 | 12.76 | 15,324,344 | +0.00(+0.00%) |
May 31, 2013 | 12.95 | 13.00 | 12.76 | 12.76 | 13,032,841 | -0.23(-1.78%) |
May 30, 2013 | 12.94 | 13.13 | 12.93 | 12.99 | 13,218,029 | +0.04(+0.32%) |
May 29, 2013 | 12.82 | 13.00 | 12.80 | 12.95 | 15,970,864 | +0.03(+0.22%) |
May 28, 2013 | 12.98 | 13.04 | 12.87 | 12.92 | 9,705,431 | +0.13(+0.99%) |
May 24, 2013 | 12.66 | 12.79 | 12.63 | 12.79 | 0 | +0.11(+0.83%) |
May 23, 2013 | 12.49 | 12.76 | 12.45 | 12.69 | 0 | +0.07(+0.56%) |
May 22, 2013 | 12.88 | 12.96 | 12.61 | 12.62 | 0 | -0.21(-1.64%) |
May 21, 2013 | 12.93 | 12.97 | 12.77 | 12.83 | 0 | -0.06(-0.49%) |
May 20, 2013 | 12.78 | 12.91 | 12.75 | 12.89 | 0 | +0.10(+0.77%) |
May 17, 2013 | 12.74 | 12.84 | 12.65 | 12.79 | 0 | +0.16(+1.28%) |
May 16, 2013 | 12.63 | 12.76 | 12.60 | 12.63 | 7,352,670 | -0.04(-0.33%) |
May 15, 2013 | 12.56 | 12.72 | 12.49 | 12.68 | 0 | +0.27(+2.15%) |
May 13, 2013 | 12.37 | 12.45 | 12.30 | 12.41 | 0 | -0.01(-0.06%) |
May 10, 2013 | 12.34 | 12.43 | 12.32 | 12.42 | 0 | +0.10(+0.80%) |
May 09, 2013 | 12.38 | 12.49 | 12.29 | 12.32 | 0 | -0.04(-0.28%) |
May 08, 2013 | 12.27 | 12.39 | 12.23 | 12.35 | 0 | +0.08(+0.63%) |
May 07, 2013 | 12.18 | 12.29 | 12.13 | 12.28 | 0 | +0.15(+1.21%) |
May 06, 2013 | 11.97 | 12.14 | 11.93 | 12.13 | 0 | +0.14(+1.17%) |
May 03, 2013 | 11.95 | 12.00 | 11.82 | 11.99 | 0 | +0.17(+1.42%) |
May 02, 2013 | 11.76 | 11.90 | 11.71 | 11.82 | 0 | +0.08(+0.66%) |
May 01, 2013 | 11.94 | 11.99 | 11.71 | 11.74 | 0 | -0.20(-1.64%) |
Apr 30, 2013 | 11.81 | 11.95 | 11.69 | 11.94 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.76 | 11.84 | 11.75 | 11.80 | 6,294,154 | +0.05(+0.42%) |
Apr 26, 2013 | 11.78 | 11.80 | 11.67 | 11.75 | 4,768,056 | -0.05(-0.42%) |
Apr 25, 2013 | 11.74 | 11.88 | 11.70 | 11.80 | 0 | +0.08(+0.66%) |
Apr 24, 2013 | 11.55 | 11.72 | 11.53 | 11.72 | 0 | +0.18(+1.52%) |
Apr 23, 2013 | 11.43 | 11.57 | 11.37 | 11.55 | 11,528,884 | +0.16(+1.39%) |
Apr 22, 2013 | 11.43 | 11.46 | 11.29 | 11.39 | 9,362,545 | -0.11(-0.95%) |
Apr 19, 2013 | 11.24 | 11.51 | 11.14 | 11.50 | 16,379,913 | +0.34(+3.02%) |
Apr 18, 2013 | 11.39 | 11.39 | 10.95 | 11.16 | 23,658,946 | +0.08(+0.76%) |
Apr 17, 2013 | 11.20 | 11.20 | 10.96 | 11.08 | 15,997,329 | -0.25(-2.17%) |
Apr 16, 2013 | 11.33 | 11.41 | 11.26 | 11.32 | 14,162,295 | +0.05(+0.43%) |
Apr 15, 2013 | 11.55 | 11.56 | 11.26 | 11.27 | 14,342,192 | -0.29(-2.49%) |
Apr 12, 2013 | 11.70 | 11.74 | 11.46 | 11.56 | 22,946,080 | -0.26(-2.19%) |
Apr 11, 2013 | 11.65 | 11.82 | 11.59 | 11.82 | 13,960,140 | +0.16(+1.38%) |
Apr 10, 2013 | 11.62 | 11.69 | 11.54 | 11.66 | 12,961,826 | +0.17(+1.46%) |
Apr 09, 2013 | 11.43 | 11.56 | 11.36 | 11.49 | 11,503,148 | +0.12(+1.05%) |
Apr 08, 2013 | 11.21 | 11.40 | 11.14 | 11.37 | 14,566,317 | +0.14(+1.25%) |
Apr 05, 2013 | 11.03 | 11.26 | 10.96 | 11.23 | 14,724,745 | +0.05(+0.44%) |
Apr 04, 2013 | 11.21 | 11.24 | 11.11 | 11.18 | 12,365,429 | -0.03(-0.25%) |
Apr 03, 2013 | 11.31 | 11.38 | 11.09 | 11.21 | 19,187,714 | -0.12(-1.05%) |
Apr 02, 2013 | 11.31 | 11.37 | 11.27 | 11.33 | 9,711,687 | +0.01(+0.12%) |
Apr 01, 2013 | 11.41 | 11.43 | 11.26 | 11.31 | 8,134,401 | -0.12(-1.04%) |
Mar 28, 2013 | 11.43 | 11.48 | 11.36 | 11.43 | 7,965,768 | -0.04(-0.37%) |
Mar 27, 2013 | 11.46 | 11.50 | 11.39 | 11.48 | 6,982,657 | -0.03(-0.24%) |
Mar 26, 2013 | 11.47 | 11.53 | 11.42 | 11.50 | 9,938,734 | +0.12(+1.05%) |
Mar 25, 2013 | 11.36 | 11.41 | 11.29 | 11.38 | 11,547,718 | +0.04(+0.37%) |
Mar 22, 2013 | 11.40 | 11.45 | 11.30 | 11.34 | 10,101,956 | -0.06(-0.49%) |
Mar 21, 2013 | 11.42 | 11.50 | 11.38 | 11.40 | 11,615,632 | -0.10(-0.91%) |
Mar 20, 2013 | 11.57 | 11.57 | 11.48 | 11.50 | 11,202,012 | +0.01(+0.06%) |
Mar 19, 2013 | 11.53 | 11.55 | 11.43 | 11.50 | 12,157,878 | +0.02(+0.18%) |
Mar 18, 2013 | 11.40 | 11.52 | 11.33 | 11.48 | 10,822,895 | -0.09(-0.78%) |
Mar 15, 2013 | 11.38 | 11.57 | 11.35 | 11.57 | 23,256,836 | +0.17(+1.47%) |
Mar 14, 2013 | 11.45 | 11.52 | 11.35 | 11.40 | 12,440,764 | -0.01(-0.12%) |
Mar 13, 2013 | 11.31 | 11.41 | 11.27 | 11.41 | 12,700,538 | +0.10(+0.86%) |
Mar 12, 2013 | 11.41 | 11.46 | 11.30 | 11.32 | 9,515,135 | -0.07(-0.61%) |
Mar 11, 2013 | 11.40 | 11.43 | 11.31 | 11.38 | 15,132,551 | +0.01(+0.06%) |
Mar 08, 2013 | 11.38 | 11.40 | 11.27 | 11.38 | 12,069,153 | +0.08(+0.68%) |
Mar 07, 2013 | 11.18 | 11.32 | 11.15 | 11.30 | 12,726,071 | +0.14(+1.25%) |
Mar 06, 2013 | 11.18 | 11.22 | 11.06 | 11.16 | 16,418,225 | +0.01(+0.06%) |
Mar 05, 2013 | 11.25 | 11.27 | 11.06 | 11.16 | 21,933,226 | +0.00(+0.00%) |
Mar 04, 2013 | 11.02 | 11.17 | 10.94 | 11.16 | 12,391,960 | +0.14(+1.23%) |
Mar 01, 2013 | 10.95 | 11.07 | 10.84 | 11.02 | 16,488,105 | -0.01(-0.09%) |
Feb 28, 2013 | 10.98 | 11.09 | 10.94 | 11.03 | 12,779,669 | +0.08(+0.76%) |
Feb 27, 2013 | 10.83 | 10.97 | 10.77 | 10.95 | 12,180,172 | +0.11(+1.03%) |
Feb 26, 2013 | 10.86 | 10.89 | 10.74 | 10.83 | 15,246,093 | +0.02(+0.19%) |
Feb 25, 2013 | 11.07 | 11.10 | 10.81 | 10.81 | 18,620,326 | -0.19(-1.71%) |
Feb 22, 2013 | 10.98 | 11.03 | 10.93 | 11.00 | 9,696,912 | +0.14(+1.28%) |
Feb 21, 2013 | 11.04 | 11.12 | 10.80 | 10.86 | 25,378,108 | -0.16(-1.45%) |
Feb 20, 2013 | 11.11 | 11.16 | 11.00 | 11.02 | 17,607,348 | -0.09(-0.82%) |
Feb 19, 2013 | 11.19 | 11.25 | 11.10 | 11.11 | 15,826,424 | -0.06(-0.53%) |
Feb 15, 2013 | 11.22 | 11.25 | 11.14 | 11.17 | 13,602,618 | -0.06(-0.53%) |
Feb 14, 2013 | 11.20 | 11.27 | 11.17 | 11.23 | 15,928,041 | +0.01(+0.12%) |
Feb 13, 2013 | 11.51 | 11.52 | 11.18 | 11.22 | 23,890,430 | -0.31(-2.72%) |
Feb 12, 2013 | 11.52 | 11.58 | 11.45 | 11.53 | 11,897,664 | +0.04(+0.36%) |
Feb 11, 2013 | 11.45 | 11.50 | 11.41 | 11.49 | 17,502,684 | -0.08(-0.66%) |
Feb 08, 2013 | 11.52 | 11.57 | 11.42 | 11.57 | 14,093,874 | +0.10(+0.85%) |
Feb 07, 2013 | 11.59 | 11.68 | 11.39 | 11.47 | 15,636,246 | -0.08(-0.72%) |
Feb 06, 2013 | 11.45 | 11.57 | 11.40 | 11.55 | 8,528,698 | +0.27(+2.41%) |
Feb 04, 2013 | 11.35 | 11.38 | 11.25 | 11.28 | 16,914,560 | -0.20(-1.76%) |
Feb 01, 2013 | 11.39 | 11.58 | 11.38 | 11.48 | 18,243,756 | +0.14(+1.23%) |
Jan 31, 2013 | 11.35 | 11.38 | 11.27 | 11.34 | 12,058,487 | -0.03(-0.25%) |
Jan 30, 2013 | 11.34 | 11.41 | 11.26 | 11.37 | 15,801,607 | +0.04(+0.37%) |
Jan 29, 2013 | 11.38 | 11.41 | 11.22 | 11.33 | 11,882,551 | +0.06(+0.56%) |
Jan 28, 2013 | 11.38 | 11.43 | 11.20 | 11.27 | 12,527,604 | -0.13(-1.16%) |
Jan 25, 2013 | 11.43 | 11.46 | 11.32 | 11.40 | 8,218,186 | -0.01(-0.12%) |
Jan 24, 2013 | 11.44 | 11.49 | 11.33 | 11.41 | 11,181,611 | +0.01(+0.12%) |
Jan 23, 2013 | 11.46 | 11.53 | 11.36 | 11.40 | 11,781,594 | -0.09(-0.79%) |
Jan 22, 2013 | 11.35 | 11.50 | 11.32 | 11.49 | 12,841,175 | +0.08(+0.74%) |
Jan 18, 2013 | 11.45 | 11.58 | 11.38 | 11.41 | 25,461,800 | +0.06(+0.55%) |
Jan 17, 2013 | 11.13 | 11.41 | 11.06 | 11.34 | 36,101,976 | +0.52(+4.76%) |
Jan 16, 2013 | 10.72 | 10.97 | 10.69 | 10.83 | 21,207,098 | +0.10(+0.91%) |
Jan 15, 2013 | 10.62 | 10.78 | 10.58 | 10.73 | 11,032,485 | +0.04(+0.39%) |
Jan 14, 2013 | 10.79 | 10.79 | 10.64 | 10.69 | 11,405,558 | -0.08(-0.78%) |
Jan 11, 2013 | 10.93 | 10.93 | 10.69 | 10.77 | 15,606,478 | -0.16(-1.46%) |
Jan 10, 2013 | 10.81 | 10.95 | 10.77 | 10.93 | 16,508,893 | +0.20(+1.88%) |
Jan 09, 2013 | 10.79 | 10.86 | 10.70 | 10.73 | 14,192,331 | -0.02(-0.19%) |
Jan 08, 2013 | 10.88 | 10.89 | 10.72 | 10.75 | 15,371,101 | -0.10(-0.90%) |
Jan 07, 2013 | 10.88 | 10.90 | 10.75 | 10.85 | 15,295,813 | -0.08(-0.70%) |
Jan 04, 2013 | 10.80 | 10.93 | 10.78 | 10.93 | 21,254,280 | +0.04(+0.38%) |
Jan 03, 2013 | 10.97 | 10.98 | 10.81 | 10.88 | 16,759,862 | -0.10(-0.89%) |
Jan 02, 2013 | 10.86 | 10.98 | 10.58 | 10.98 | 19,913,242 | +0.40(+3.75%) |
Dec 31, 2012 | 10.39 | 10.58 | 10.38 | 10.58 | 11,422,219 | +0.15(+1.40%) |
Dec 28, 2012 | 10.42 | 10.54 | 10.40 | 10.44 | 10,417,254 | -0.06(-0.60%) |
Dec 27, 2012 | 10.47 | 10.54 | 10.40 | 10.50 | 17,818,242 | +0.03(+0.30%) |
Dec 26, 2012 | 10.42 | 10.59 | 10.38 | 10.47 | 10,092,160 | +0.07(+0.63%) |
Dec 24, 2012 | 10.46 | 10.51 | 10.36 | 10.40 | 4,707,213 | -0.06(-0.53%) |
Dec 21, 2012 | 10.34 | 10.50 | 10.20 | 10.46 | 20,650,936 | -0.01(-0.13%) |
Dec 20, 2012 | 10.33 | 10.49 | 10.33 | 10.47 | 12,754,046 | +0.13(+1.27%) |
Dec 19, 2012 | 10.48 | 10.50 | 10.31 | 10.34 | 11,093,683 | -0.09(-0.86%) |
Dec 18, 2012 | 10.20 | 10.46 | 10.15 | 10.43 | 20,206,226 | +0.29(+2.83%) |
Dec 17, 2012 | 9.982 | 10.17 | 9.973 | 10.14 | 13,304,190 | +0.21(+2.12%) |
Dec 14, 2012 | 10.03 | 10.04 | 9.913 | 9.933 | 8,652,183 | -0.10(-1.03%) |
Dec 13, 2012 | 10.22 | 10.22 | 9.989 | 10.04 | 13,200,721 | -0.08(-0.75%) |
Dec 12, 2012 | 10.07 | 10.21 | 10.06 | 10.11 | 13,623,682 | +0.06(+0.62%) |
Dec 11, 2012 | 10.09 | 10.17 | 10.00 | 10.05 | 10,458,349 | -0.02(-0.17%) |
Dec 10, 2012 | 10.04 | 10.15 | 10.01 | 10.07 | 12,965,139 | +0.01(+0.14%) |
Dec 07, 2012 | 9.961 | 10.06 | 9.926 | 10.05 | 10,975,965 | +0.14(+1.40%) |
Dec 06, 2012 | 9.954 | 9.954 | 9.854 | 9.916 | 10,466,572 | -0.02(-0.17%) |
Dec 05, 2012 | 9.816 | 9.982 | 9.753 | 9.933 | 18,297,716 | +0.15(+1.56%) |