Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.67 | 23.92 | 23.92 | 23.92 | 1,077,400 | +0.23(+0.97%) |
Dec 30, 2013 | 23.51 | 23.89 | 23.33 | 23.69 | 1,127,662 | +0.15(+0.64%) |
Dec 27, 2013 | 23.49 | 23.74 | 23.36 | 23.54 | 838,846 | +0.15(+0.64%) |
Dec 26, 2013 | 23.93 | 24.08 | 23.34 | 23.39 | 970,556 | -0.47(-1.97%) |
Dec 24, 2013 | 23.29 | 24.14 | 23.10 | 23.86 | 1,253,983 | +0.52(+2.23%) |
Dec 23, 2013 | 23.17 | 23.34 | 22.57 | 23.34 | 2,208,313 | +0.34(+1.48%) |
Dec 20, 2013 | 22.82 | 23.13 | 22.72 | 23.00 | 2,243,258 | +0.18(+0.79%) |
Dec 19, 2013 | 22.67 | 23.16 | 22.60 | 22.82 | 1,787,275 | +0.17(+0.75%) |
Dec 18, 2013 | 22.61 | 22.78 | 22.11 | 22.65 | 2,934,676 | +0.11(+0.49%) |
Dec 17, 2013 | 21.90 | 22.74 | 21.79 | 22.54 | 2,533,664 | +0.59(+2.69%) |
Dec 16, 2013 | 21.82 | 22.02 | 21.67 | 21.95 | 1,497,941 | +0.14(+0.64%) |
Dec 13, 2013 | 21.69 | 21.92 | 21.50 | 21.81 | 1,739,567 | +0.29(+1.35%) |
Dec 12, 2013 | 21.67 | 22.08 | 21.40 | 21.52 | 2,579,686 | -0.04(-0.19%) |
Dec 11, 2013 | 21.55 | 21.84 | 21.21 | 21.56 | 3,802,673 | +0.00(+0.00%) |
Dec 10, 2013 | 22.24 | 22.39 | 21.55 | 21.56 | 5,259,860 | -1.04(-4.60%) |
Dec 09, 2013 | 21.90 | 22.98 | 21.78 | 22.60 | 3,918,229 | +0.78(+3.57%) |
Dec 06, 2013 | 23.18 | 23.38 | 21.80 | 21.82 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 20.67 | 22.12 | 20.31 | 21.76 | 8,771,324 | +1.22(+5.94%) |
Dec 04, 2013 | 19.63 | 20.69 | 19.63 | 20.54 | 2,543,762 | +0.92(+4.69%) |
Dec 03, 2013 | 19.74 | 19.99 | 19.48 | 19.62 | 1,935,353 | -0.18(-0.91%) |
Dec 02, 2013 | 20.65 | 20.65 | 19.43 | 19.80 | 3,630,061 | -0.89(-4.30%) |
Nov 29, 2013 | 20.87 | 20.97 | 20.48 | 20.69 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 20.46 | 20.79 | 20.35 | 20.69 | 0 | +0.19(+0.93%) |
Nov 26, 2013 | 20.92 | 20.95 | 20.40 | 20.50 | 0 | -0.13(-0.63%) |
Nov 25, 2013 | 20.45 | 20.74 | 20.16 | 20.63 | 1,735,864 | +0.22(+1.08%) |
Nov 22, 2013 | 21.15 | 21.29 | 20.23 | 20.41 | 0 | -0.76(-3.59%) |
Nov 21, 2013 | 21.22 | 21.35 | 21.06 | 21.17 | 1,488,720 | +0.03(+0.14%) |
Nov 20, 2013 | 21.32 | 21.54 | 21.01 | 21.14 | 0 | -0.11(-0.51%) |
Nov 19, 2013 | 21.09 | 21.73 | 21.09 | 21.25 | 1,568,351 | -0.34(-1.58%) |
Nov 18, 2013 | 21.74 | 22.02 | 21.51 | 21.59 | 0 | -0.10(-0.46%) |
Nov 15, 2013 | 21.69 | 22.16 | 21.67 | 21.69 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 22.58 | 22.61 | 20.98 | 21.69 | 5,490,309 | -1.93(-8.17%) |
Nov 12, 2013 | 23.34 | 23.85 | 23.19 | 23.62 | 0 | +0.16(+0.68%) |
Nov 11, 2013 | 23.03 | 23.63 | 22.82 | 23.46 | 1,637,108 | +0.46(+2.00%) |
Nov 08, 2013 | 22.70 | 23.18 | 22.22 | 23.00 | 0 | +0.26(+1.14%) |
Nov 07, 2013 | 23.35 | 23.43 | 22.57 | 22.74 | 1,603,274 | -0.59(-2.53%) |
Nov 06, 2013 | 23.69 | 23.75 | 22.92 | 23.33 | 1,871,042 | -0.14(-0.60%) |
Nov 05, 2013 | 23.11 | 23.95 | 22.85 | 23.47 | 2,621,405 | +0.57(+2.49%) |
Nov 04, 2013 | 22.92 | 23.13 | 22.51 | 22.90 | 1,730,005 | +0.03(+0.13%) |
Nov 01, 2013 | 22.97 | 23.15 | 22.30 | 22.87 | 0 | -0.13(-0.59%) |
Oct 31, 2013 | 22.67 | 23.46 | 22.47 | 23.00 | 3,487,255 | +0.57(+2.56%) |
Oct 30, 2013 | 23.79 | 23.79 | 21.66 | 22.43 | 6,132,776 | -1.41(-5.91%) |
Oct 29, 2013 | 23.70 | 24.40 | 23.68 | 23.84 | 1,483,535 | +0.27(+1.15%) |
Oct 28, 2013 | 23.22 | 23.64 | 22.90 | 23.57 | 0 | +0.22(+0.95%) |
Oct 25, 2013 | 24.30 | 24.30 | 23.27 | 23.35 | 0 | -0.31(-1.31%) |
Oct 24, 2013 | 25.91 | 25.91 | 22.83 | 23.66 | 8,344,957 | -2.18(-8.44%) |
Oct 23, 2013 | 26.21 | 26.33 | 25.53 | 25.84 | 1,949,496 | -0.52(-1.97%) |
Oct 22, 2013 | 26.26 | 26.62 | 25.83 | 26.36 | 1,931,609 | +0.26(+1.00%) |
Oct 21, 2013 | 26.21 | 26.66 | 25.94 | 26.10 | 2,123,293 | +0.37(+1.44%) |
Oct 18, 2013 | 24.73 | 26.08 | 24.63 | 25.73 | 4,809,789 | +1.45(+5.97%) |
Oct 17, 2013 | 24.38 | 24.38 | 24.01 | 24.28 | 1,256,492 | -0.22(-0.90%) |
Oct 16, 2013 | 24.28 | 24.54 | 24.02 | 24.50 | 921,023 | +0.43(+1.79%) |
Oct 15, 2013 | 24.54 | 24.54 | 24.01 | 24.07 | 1,028,281 | -0.43(-1.76%) |
Oct 14, 2013 | 23.94 | 24.58 | 23.80 | 24.50 | 1,334,685 | +0.18(+0.74%) |
Oct 11, 2013 | 23.84 | 24.71 | 23.77 | 24.32 | 0 | +0.39(+1.63%) |
Oct 10, 2013 | 23.57 | 24.06 | 23.34 | 23.93 | 1,478,897 | +0.69(+2.97%) |
Oct 09, 2013 | 23.75 | 23.78 | 22.49 | 23.24 | 3,044,837 | -0.53(-2.23%) |
Oct 08, 2013 | 24.20 | 24.77 | 23.55 | 23.77 | 3,850,197 | +0.23(+0.98%) |
Oct 07, 2013 | 23.42 | 23.93 | 23.35 | 23.54 | 1,871,414 | -0.26(-1.09%) |
Oct 04, 2013 | 22.81 | 23.86 | 22.76 | 23.80 | 2,049,055 | +0.94(+4.11%) |
Oct 03, 2013 | 23.10 | 23.28 | 22.55 | 22.86 | 1,507,613 | -0.24(-1.04%) |
Oct 02, 2013 | 22.73 | 23.20 | 22.61 | 23.10 | 1,320,499 | +0.24(+1.05%) |
Oct 01, 2013 | 22.59 | 23.03 | 22.59 | 22.86 | 1,036,562 | -0.54(-2.31%) |
Sep 27, 2013 | 22.56 | 23.53 | 22.40 | 23.40 | 0 | +0.72(+3.17%) |
Sep 26, 2013 | 23.12 | 23.40 | 22.63 | 22.68 | 2,331,503 | -0.33(-1.43%) |
Sep 25, 2013 | 23.20 | 23.50 | 22.97 | 23.01 | 1,802,839 | -0.22(-0.95%) |
Sep 24, 2013 | 23.14 | 23.44 | 22.70 | 23.23 | 1,659,897 | +0.05(+0.22%) |
Sep 23, 2013 | 23.68 | 23.78 | 23.06 | 23.18 | 1,290,402 | -0.53(-2.24%) |
Sep 20, 2013 | 23.78 | 23.94 | 23.54 | 23.71 | 0 | -0.01(-0.04%) |
Sep 19, 2013 | 24.10 | 24.22 | 23.46 | 23.72 | 1,340,458 | -0.28(-1.17%) |
Sep 18, 2013 | 23.89 | 24.19 | 23.57 | 24.00 | 2,436,877 | +0.34(+1.44%) |
Sep 17, 2013 | 23.25 | 23.86 | 23.25 | 23.66 | 1,869,887 | +0.41(+1.76%) |
Sep 16, 2013 | 23.44 | 23.44 | 23.08 | 23.25 | 0 | -0.05(-0.21%) |
Sep 13, 2013 | 23.52 | 23.73 | 23.17 | 23.30 | 0 | -0.13(-0.58%) |
Sep 12, 2013 | 23.16 | 23.75 | 23.03 | 23.43 | 2,038,939 | +0.22(+0.97%) |
Sep 11, 2013 | 23.73 | 23.80 | 23.18 | 23.21 | 1,632,474 | -0.47(-1.98%) |
Sep 10, 2013 | 23.53 | 23.88 | 23.20 | 23.68 | 2,800,733 | +0.28(+1.20%) |
Sep 09, 2013 | 23.62 | 23.89 | 23.22 | 23.40 | 3,025,684 | -0.05(-0.21%) |
Sep 06, 2013 | 24.79 | 25.00 | 23.24 | 23.45 | 0 | +0.61(+2.67%) |
Sep 05, 2013 | 22.80 | 22.97 | 22.22 | 22.84 | 4,092,954 | +0.34(+1.51%) |
Sep 04, 2013 | 21.84 | 22.92 | 21.55 | 22.50 | 3,791,705 | +1.35(+6.38%) |
Sep 03, 2013 | 20.82 | 21.30 | 20.69 | 21.15 | 2,106,884 | +0.68(+3.32%) |
Aug 30, 2013 | 20.90 | 20.98 | 20.33 | 20.47 | 0 | -0.46(-2.20%) |
Aug 29, 2013 | 20.81 | 21.37 | 20.81 | 20.93 | 907,745 | +0.07(+0.36%) |
Aug 28, 2013 | 20.31 | 21.05 | 20.31 | 20.86 | 1,052,945 | +0.50(+2.48%) |
Aug 27, 2013 | 20.96 | 21.00 | 20.30 | 20.35 | 958,559 | -0.85(-4.01%) |
Aug 26, 2013 | 21.28 | 21.56 | 21.14 | 21.20 | 1,040,020 | -0.06(-0.28%) |
Aug 23, 2013 | 20.80 | 21.29 | 20.70 | 21.26 | 0 | +0.49(+2.36%) |
Aug 22, 2013 | 20.62 | 20.99 | 20.56 | 20.77 | 446,155 | +0.26(+1.27%) |
Aug 21, 2013 | 20.60 | 20.82 | 20.49 | 20.51 | 784,156 | -0.20(-0.97%) |
Aug 20, 2013 | 20.57 | 20.98 | 20.53 | 20.71 | 988,624 | +0.18(+0.88%) |
Aug 19, 2013 | 20.94 | 21.11 | 20.44 | 20.53 | 1,053,522 | -0.48(-2.28%) |
Aug 16, 2013 | 20.41 | 21.25 | 20.35 | 21.01 | 0 | +0.51(+2.49%) |
Aug 15, 2013 | 20.99 | 21.08 | 20.33 | 20.50 | 1,984,615 | -0.88(-4.12%) |
Aug 14, 2013 | 21.49 | 21.71 | 21.26 | 21.38 | 1,704,184 | -0.02(-0.09%) |
Aug 13, 2013 | 21.85 | 21.94 | 21.32 | 21.40 | 1,726,922 | -0.37(-1.70%) |
Aug 12, 2013 | 21.72 | 22.13 | 21.72 | 21.77 | 1,677,349 | -0.06(-0.27%) |
Aug 09, 2013 | 22.03 | 22.28 | 21.78 | 21.83 | 1,595,992 | -0.27(-1.22%) |
Aug 08, 2013 | 22.10 | 22.35 | 21.66 | 22.10 | 2,135,928 | +0.02(+0.09%) |
Aug 07, 2013 | 21.78 | 22.65 | 21.30 | 22.08 | 8,028,454 | +2.95(+15.42%) |
Aug 06, 2013 | 19.91 | 20.00 | 19.10 | 19.13 | 1,237,875 | -0.88(-4.40%) |
Aug 05, 2013 | 19.81 | 20.07 | 19.65 | 20.01 | 1,001,894 | +0.10(+0.50%) |
Aug 02, 2013 | 19.54 | 20.05 | 19.28 | 19.91 | 1,649,457 | +0.25(+1.27%) |
Aug 01, 2013 | 19.51 | 19.68 | 19.19 | 19.66 | 1,397,964 | +0.33(+1.71%) |
Jul 31, 2013 | 19.27 | 19.54 | 19.02 | 19.33 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 19.26 | 19.69 | 19.00 | 19.33 | 0 | +0.27(+1.42%) |
Jul 29, 2013 | 18.68 | 19.22 | 18.63 | 19.06 | 0 | +0.37(+1.98%) |
Jul 26, 2013 | 18.78 | 18.90 | 18.61 | 18.69 | 0 | -0.25(-1.32%) |
Jul 25, 2013 | 18.67 | 19.00 | 18.59 | 18.94 | 0 | +0.28(+1.50%) |
Jul 24, 2013 | 18.63 | 18.97 | 18.57 | 18.66 | 0 | +0.21(+1.14%) |
Jul 23, 2013 | 18.76 | 18.76 | 18.31 | 18.45 | 0 | -0.20(-1.07%) |
Jul 22, 2013 | 18.50 | 18.66 | 18.28 | 18.65 | 0 | +0.17(+0.92%) |
Jul 19, 2013 | 18.09 | 18.49 | 18.01 | 18.48 | 1,690,004 | +0.31(+1.71%) |
Jul 18, 2013 | 18.30 | 18.55 | 18.15 | 18.17 | 0 | -0.10(-0.57%) |
Jul 17, 2013 | 18.23 | 18.40 | 18.12 | 18.27 | 1,255,911 | +0.04(+0.19%) |
Jul 16, 2013 | 18.27 | 18.38 | 17.81 | 18.24 | 0 | -0.09(-0.49%) |
Jul 15, 2013 | 18.15 | 18.45 | 18.10 | 18.33 | 0 | +0.16(+0.88%) |
Jul 12, 2013 | 18.00 | 18.28 | 17.92 | 18.17 | 0 | +0.19(+1.06%) |
Jul 11, 2013 | 17.51 | 18.15 | 17.24 | 17.98 | 0 | +1.02(+6.01%) |
Jul 10, 2013 | 16.89 | 17.14 | 16.80 | 16.96 | 0 | +0.10(+0.59%) |
Jul 09, 2013 | 16.97 | 17.01 | 16.77 | 16.86 | 0 | -0.09(-0.53%) |
Jul 08, 2013 | 17.29 | 17.30 | 16.92 | 16.95 | 0 | -0.23(-1.34%) |
Jul 05, 2013 | 17.01 | 17.27 | 16.85 | 17.18 | 0 | +0.48(+2.87%) |
Jul 03, 2013 | 16.58 | 16.94 | 16.56 | 16.70 | 0 | -0.03(-0.18%) |
Jul 02, 2013 | 16.92 | 17.07 | 16.66 | 16.73 | 0 | -0.17(-1.01%) |
Jul 01, 2013 | 16.91 | 17.30 | 16.84 | 16.90 | 1,917,608 | -0.05(-0.29%) |
Jun 28, 2013 | 16.69 | 17.15 | 16.45 | 16.95 | 3,639,244 | +0.80(+4.99%) |
Jun 26, 2013 | 16.11 | 16.32 | 16.00 | 16.14 | 0 | +0.15(+0.97%) |
Jun 25, 2013 | 16.22 | 16.37 | 15.78 | 15.99 | 0 | -0.09(-0.56%) |
Jun 24, 2013 | 15.98 | 16.40 | 15.81 | 16.08 | 5,698,851 | -0.14(-0.86%) |
Jun 21, 2013 | 15.84 | 16.39 | 15.61 | 16.22 | 5,703,875 | +0.42(+2.66%) |
Jun 20, 2013 | 15.78 | 16.37 | 15.23 | 15.80 | 15,396,992 | +1.28(+8.82%) |
Jun 19, 2013 | 14.34 | 14.87 | 14.20 | 14.52 | 4,604,720 | +0.08(+0.55%) |
Jun 18, 2013 | 14.01 | 14.44 | 14.00 | 14.44 | 2,486,591 | +0.44(+3.14%) |
Jun 17, 2013 | 14.34 | 14.47 | 13.92 | 14.00 | 0 | -0.21(-1.48%) |
Jun 14, 2013 | 14.63 | 14.91 | 14.12 | 14.21 | 0 | -0.38(-2.60%) |
Jun 13, 2013 | 13.75 | 14.59 | 13.54 | 14.59 | 3,244,756 | +0.84(+6.11%) |
Jun 12, 2013 | 14.18 | 14.25 | 13.73 | 13.75 | 1,078,609 | -0.25(-1.79%) |
Jun 11, 2013 | 13.90 | 14.29 | 13.80 | 14.00 | 1,514,369 | -0.15(-1.06%) |
Jun 10, 2013 | 14.14 | 14.30 | 13.99 | 14.15 | 0 | +0.04(+0.28%) |
Jun 07, 2013 | 13.64 | 14.27 | 13.56 | 14.11 | 0 | +0.59(+4.36%) |
Jun 06, 2013 | 13.50 | 13.95 | 13.41 | 13.52 | 4,363,217 | +0.63(+4.89%) |
Jun 05, 2013 | 12.92 | 13.09 | 12.71 | 12.89 | 0 | -0.09(-0.69%) |
Jun 04, 2013 | 13.00 | 13.19 | 12.85 | 12.98 | 0 | -0.08(-0.61%) |
Jun 03, 2013 | 13.19 | 13.30 | 12.75 | 13.06 | 1,529,059 | -0.04(-0.31%) |
May 31, 2013 | 13.20 | 13.34 | 13.08 | 13.10 | 1,097,174 | -0.21(-1.58%) |
May 30, 2013 | 13.16 | 13.43 | 13.10 | 13.31 | 1,520,278 | +0.22(+1.68%) |
May 29, 2013 | 12.81 | 13.20 | 12.70 | 13.09 | 1,494,751 | +0.25(+1.95%) |
May 28, 2013 | 12.82 | 12.99 | 12.73 | 12.84 | 1,070,848 | +0.27(+2.15%) |
May 24, 2013 | 12.19 | 12.59 | 12.19 | 12.57 | 0 | +0.31(+2.53%) |
May 23, 2013 | 12.45 | 12.67 | 12.17 | 12.26 | 0 | -0.45(-3.54%) |
May 22, 2013 | 12.95 | 13.14 | 12.63 | 12.71 | 0 | -0.19(-1.47%) |
May 21, 2013 | 13.04 | 13.17 | 12.88 | 12.90 | 0 | -0.10(-0.77%) |
May 20, 2013 | 12.89 | 13.06 | 12.74 | 13.00 | 0 | +0.04(+0.31%) |
May 17, 2013 | 13.26 | 13.26 | 12.93 | 12.96 | 0 | -0.31(-2.34%) |
May 16, 2013 | 13.41 | 13.69 | 13.21 | 13.27 | 2,787,468 | +0.11(+0.84%) |
May 15, 2013 | 13.02 | 13.32 | 13.02 | 13.16 | 1,447,477 | +0.34(+2.65%) |
May 13, 2013 | 12.89 | 12.97 | 12.75 | 12.82 | 0 | -0.07(-0.54%) |
May 10, 2013 | 12.96 | 13.15 | 12.86 | 12.89 | 0 | -0.01(-0.08%) |
May 09, 2013 | 12.96 | 13.08 | 12.73 | 12.90 | 0 | -0.09(-0.69%) |
May 08, 2013 | 13.37 | 13.46 | 12.89 | 12.99 | 3,622,200 | -0.61(-4.49%) |
May 07, 2013 | 13.82 | 13.93 | 13.60 | 13.60 | 0 | -0.22(-1.59%) |
May 06, 2013 | 13.25 | 13.95 | 13.25 | 13.82 | 1,899,786 | +0.53(+3.99%) |
May 03, 2013 | 12.98 | 13.54 | 12.71 | 13.29 | 0 | +0.58(+4.56%) |
May 02, 2013 | 12.68 | 12.96 | 12.67 | 12.71 | 0 | +0.17(+1.36%) |
May 01, 2013 | 12.81 | 12.91 | 12.52 | 12.54 | 0 | -0.30(-2.34%) |
Apr 30, 2013 | 12.86 | 13.04 | 12.61 | 12.84 | 0 | -0.12(-0.93%) |
Apr 29, 2013 | 12.93 | 13.10 | 12.80 | 12.96 | 1,480,671 | +0.07(+0.54%) |
Apr 26, 2013 | 13.06 | 13.18 | 12.84 | 12.89 | 1,887,794 | -0.28(-2.13%) |
Apr 25, 2013 | 13.24 | 13.42 | 13.07 | 13.17 | 1,885,150 | +0.20(+1.50%) |
Apr 24, 2013 | 13.02 | 13.17 | 12.76 | 12.97 | 2,196,185 | -0.27(-2.00%) |
Apr 23, 2013 | 12.90 | 13.53 | 12.90 | 13.24 | 3,520,386 | +0.43(+3.36%) |
Apr 22, 2013 | 12.89 | 12.89 | 12.32 | 12.81 | 1,734,925 | +0.03(+0.23%) |
Apr 19, 2013 | 12.83 | 12.92 | 12.51 | 12.78 | 1,731,446 | -0.01(-0.08%) |
Apr 18, 2013 | 13.02 | 13.14 | 12.53 | 12.79 | 2,656,724 | -0.21(-1.62%) |
Apr 17, 2013 | 13.06 | 13.18 | 12.70 | 13.00 | 2,210,233 | -0.17(-1.29%) |
Apr 16, 2013 | 13.61 | 13.74 | 13.11 | 13.17 | 2,880,512 | -0.17(-1.27%) |
Apr 15, 2013 | 13.93 | 13.93 | 13.20 | 13.34 | 2,197,996 | -0.79(-5.59%) |
Apr 12, 2013 | 14.22 | 14.33 | 13.66 | 14.13 | 1,544,240 | -0.20(-1.40%) |
Apr 11, 2013 | 14.06 | 14.42 | 13.77 | 14.33 | 2,504,366 | +0.05(+0.35%) |
Apr 10, 2013 | 13.56 | 14.55 | 13.55 | 14.28 | 4,930,275 | +0.98(+7.37%) |
Apr 09, 2013 | 12.98 | 13.61 | 12.97 | 13.30 | 3,028,645 | +0.34(+2.62%) |
Apr 08, 2013 | 12.67 | 12.96 | 12.55 | 12.96 | 2,270,679 | +0.30(+2.37%) |
Apr 05, 2013 | 12.82 | 12.89 | 12.40 | 12.66 | 3,677,091 | -0.70(-5.24%) |
Apr 04, 2013 | 13.04 | 13.95 | 12.98 | 13.36 | 5,943,852 | +0.75(+5.95%) |
Apr 03, 2013 | 12.85 | 12.85 | 12.43 | 12.61 | 1,790,100 | -0.05(-0.39%) |
Apr 02, 2013 | 12.96 | 13.05 | 12.56 | 12.66 | 1,778,375 | -0.17(-1.33%) |
Apr 01, 2013 | 13.16 | 13.17 | 12.73 | 12.83 | 2,438,985 | -0.36(-2.73%) |
Mar 28, 2013 | 13.30 | 13.37 | 13.03 | 13.19 | 1,390,693 | -0.11(-0.83%) |
Mar 27, 2013 | 13.21 | 13.52 | 13.01 | 13.30 | 2,292,376 | -0.05(-0.37%) |
Mar 26, 2013 | 13.78 | 13.78 | 13.30 | 13.35 | 1,966,392 | -0.30(-2.20%) |
Mar 25, 2013 | 13.48 | 13.65 | 13.31 | 13.65 | 1,755,995 | +0.21(+1.56%) |
Mar 22, 2013 | 13.72 | 13.83 | 13.17 | 13.44 | 3,123,081 | -0.21(-1.54%) |
Mar 21, 2013 | 14.23 | 14.26 | 13.63 | 13.65 | 3,915,924 | -0.70(-4.88%) |
Mar 20, 2013 | 14.30 | 14.49 | 14.20 | 14.35 | 2,208,515 | +0.20(+1.41%) |
Mar 19, 2013 | 14.82 | 15.14 | 14.04 | 14.15 | 4,059,727 | -0.58(-3.94%) |
Mar 18, 2013 | 14.42 | 14.87 | 14.10 | 14.73 | 1,833,059 | +0.09(+0.61%) |
Mar 15, 2013 | 14.69 | 14.80 | 14.38 | 14.64 | 1,883,343 | -0.07(-0.48%) |
Mar 14, 2013 | 14.27 | 14.98 | 14.27 | 14.71 | 3,115,295 | +0.78(+5.60%) |
Mar 13, 2013 | 14.41 | 14.41 | 13.84 | 13.93 | 3,699,918 | -0.44(-3.06%) |
Mar 12, 2013 | 14.56 | 14.79 | 14.30 | 14.37 | 2,005,515 | -0.19(-1.30%) |
Mar 11, 2013 | 14.52 | 14.88 | 14.47 | 14.56 | 2,559,829 | +0.04(+0.28%) |
Mar 08, 2013 | 16.18 | 16.24 | 14.29 | 14.52 | 8,794,255 | -1.32(-8.33%) |
Mar 07, 2013 | 16.25 | 16.33 | 15.28 | 15.84 | 6,077,262 | +0.83(+5.53%) |
Mar 06, 2013 | 14.66 | 15.18 | 14.66 | 15.01 | 2,102,917 | +0.35(+2.39%) |
Mar 05, 2013 | 14.40 | 14.99 | 14.38 | 14.66 | 2,691,027 | +0.40(+2.81%) |
Mar 04, 2013 | 14.16 | 14.49 | 14.04 | 14.26 | 2,492,441 | -0.02(-0.14%) |
Mar 01, 2013 | 14.44 | 14.64 | 14.24 | 14.28 | 3,064,756 | -0.37(-2.53%) |
Feb 28, 2013 | 14.41 | 14.83 | 14.30 | 14.65 | 1,563,859 | -0.12(-0.81%) |
Feb 27, 2013 | 14.41 | 15.05 | 14.23 | 14.77 | 2,443,381 | +0.45(+3.14%) |
Feb 26, 2013 | 14.80 | 14.98 | 13.81 | 14.32 | 3,722,349 | -0.84(-5.54%) |
Feb 22, 2013 | 15.48 | 15.48 | 14.90 | 15.16 | 1,805,187 | -0.18(-1.17%) |
Feb 21, 2013 | 15.84 | 15.84 | 15.14 | 15.34 | 2,045,499 | -0.50(-3.16%) |
Feb 20, 2013 | 17.00 | 17.00 | 15.84 | 15.84 | 3,033,348 | -1.11(-6.55%) |
Feb 19, 2013 | 16.51 | 17.14 | 16.50 | 16.95 | 1,886,081 | +0.39(+2.36%) |
Feb 15, 2013 | 16.34 | 16.57 | 16.22 | 16.56 | 1,592,679 | +0.33(+2.03%) |
Feb 14, 2013 | 16.11 | 16.28 | 16.09 | 16.23 | 1,619,072 | +0.02(+0.12%) |
Feb 13, 2013 | 16.14 | 16.31 | 15.99 | 16.21 | 1,131,428 | +0.05(+0.31%) |
Feb 12, 2013 | 16.13 | 16.44 | 15.99 | 16.16 | 1,072,576 | +0.01(+0.06%) |
Feb 11, 2013 | 16.08 | 16.22 | 15.87 | 16.15 | 1,530,721 | -0.04(-0.25%) |
Feb 08, 2013 | 16.07 | 16.35 | 16.01 | 16.19 | 1,579,471 | +0.12(+0.75%) |
Feb 07, 2013 | 16.44 | 16.50 | 15.91 | 16.07 | 1,602,195 | -0.33(-2.01%) |
Feb 06, 2013 | 16.35 | 16.62 | 16.22 | 16.40 | 1,765,064 | +0.43(+2.69%) |
Feb 04, 2013 | 15.80 | 16.61 | 15.76 | 15.97 | 3,283,185 | +0.15(+0.95%) |
Feb 01, 2013 | 15.55 | 15.91 | 15.45 | 15.82 | 2,772,884 | +0.32(+2.06%) |
Jan 31, 2013 | 15.11 | 15.85 | 14.83 | 15.50 | 5,897,864 | +1.33(+9.39%) |
Jan 30, 2013 | 14.32 | 14.43 | 14.10 | 14.17 | 2,450,233 | -0.14(-0.98%) |
Jan 29, 2013 | 14.67 | 14.70 | 14.15 | 14.31 | 2,113,937 | -0.50(-3.38%) |
Jan 28, 2013 | 14.31 | 14.85 | 14.31 | 14.81 | 2,508,617 | +0.50(+3.49%) |
Jan 25, 2013 | 13.95 | 14.70 | 13.92 | 14.31 | 3,901,073 | +0.42(+3.02%) |
Jan 24, 2013 | 13.72 | 14.04 | 13.51 | 13.89 | 2,242,489 | +0.17(+1.24%) |
Jan 23, 2013 | 13.84 | 14.15 | 13.69 | 13.72 | 2,624,856 | -0.08(-0.58%) |
Jan 22, 2013 | 13.97 | 14.08 | 13.53 | 13.80 | 4,950,964 | -0.18(-1.29%) |
Jan 18, 2013 | 14.20 | 14.71 | 13.90 | 13.98 | 7,323,904 | -1.60(-10.27%) |
Jan 17, 2013 | 15.23 | 15.63 | 15.14 | 15.58 | 2,205,306 | +0.47(+3.11%) |
Jan 16, 2013 | 15.26 | 15.59 | 15.01 | 15.11 | 2,704,268 | -0.17(-1.11%) |
Jan 15, 2013 | 14.93 | 15.32 | 14.70 | 15.28 | 2,746,559 | +0.30(+2.00%) |
Jan 14, 2013 | 14.84 | 15.30 | 14.80 | 14.98 | 2,033,523 | +0.01(+0.07%) |
Jan 11, 2013 | 15.46 | 15.50 | 14.57 | 14.97 | 3,462,097 | -0.53(-3.42%) |
Jan 10, 2013 | 15.58 | 15.81 | 15.24 | 15.50 | 2,614,824 | +0.14(+0.91%) |
Jan 09, 2013 | 16.16 | 16.24 | 15.10 | 15.36 | 4,392,690 | -0.74(-4.60%) |
Jan 08, 2013 | 16.35 | 16.35 | 15.80 | 16.10 | 1,502,555 | -0.25(-1.53%) |
Jan 07, 2013 | 16.38 | 16.64 | 16.13 | 16.35 | 1,656,780 | -0.02(-0.12%) |
Jan 04, 2013 | 16.42 | 16.66 | 16.27 | 16.37 | 1,736,021 | -0.01(-0.06%) |
Jan 03, 2013 | 16.61 | 16.71 | 16.30 | 16.38 | 1,373,644 | -0.29(-1.74%) |