Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.47 | 17.63 | 17.36 | 17.51 | 1,201,615 | -0.15(-0.86%) |
Sep 27, 2013 | 17.70 | 17.81 | 17.61 | 17.66 | 1,144,582 | -0.13(-0.73%) |
Sep 26, 2013 | 17.68 | 18.14 | 17.68 | 17.79 | 641,917 | +0.19(+1.10%) |
Sep 25, 2013 | 17.64 | 17.76 | 17.51 | 17.60 | 688,482 | -0.02(-0.13%) |
Sep 24, 2013 | 17.76 | 17.82 | 17.51 | 17.62 | 795,254 | -0.07(-0.40%) |
Sep 23, 2013 | 17.81 | 17.92 | 17.51 | 17.69 | 977,754 | -0.12(-0.66%) |
Sep 20, 2013 | 18.18 | 18.18 | 17.68 | 17.81 | 1,440,671 | -0.32(-1.78%) |
Sep 19, 2013 | 18.04 | 18.23 | 18.04 | 18.13 | 1,037,203 | +0.12(+0.65%) |
Sep 18, 2013 | 17.87 | 18.12 | 17.66 | 18.01 | 765,298 | +0.11(+0.62%) |
Sep 17, 2013 | 17.72 | 17.92 | 17.60 | 17.90 | 1,308,090 | +0.27(+1.53%) |
Sep 16, 2013 | 17.71 | 17.78 | 17.60 | 17.63 | 1,235,090 | +0.07(+0.40%) |
Sep 13, 2013 | 17.49 | 17.67 | 17.33 | 17.56 | 1,148,346 | +0.15(+0.84%) |
Sep 12, 2013 | 17.89 | 17.93 | 17.34 | 17.41 | 1,507,328 | -0.53(-2.97%) |
Sep 11, 2013 | 18.05 | 18.11 | 17.76 | 17.95 | 1,164,032 | -0.13(-0.71%) |
Sep 10, 2013 | 18.01 | 18.14 | 17.60 | 18.08 | 2,672,415 | -0.11(-0.61%) |
Sep 09, 2013 | 18.15 | 18.27 | 17.94 | 18.19 | 741,910 | +0.14(+0.78%) |
Sep 06, 2013 | 18.14 | 18.17 | 17.77 | 18.05 | 2,057,997 | -0.05(-0.29%) |
Sep 05, 2013 | 17.94 | 18.17 | 17.91 | 18.10 | 1,193,010 | +0.19(+1.04%) |
Sep 04, 2013 | 17.65 | 18.08 | 17.56 | 17.91 | 1,637,039 | +0.27(+1.52%) |
Sep 03, 2013 | 17.91 | 18.00 | 17.55 | 17.65 | 2,297,217 | -0.13(-0.72%) |
Aug 30, 2013 | 17.90 | 18.01 | 17.67 | 17.77 | 3,269,263 | -0.19(-1.04%) |
Aug 29, 2013 | 17.84 | 18.20 | 17.56 | 17.96 | 12,738,332 | +2.05(+12.85%) |
Aug 28, 2013 | 15.94 | 16.27 | 15.73 | 15.91 | 3,755,524 | +0.05(+0.29%) |
Aug 27, 2013 | 16.21 | 16.38 | 15.86 | 15.87 | 2,895,636 | -0.48(-2.96%) |
Aug 26, 2013 | 16.43 | 16.63 | 16.34 | 16.35 | 2,638,875 | -0.09(-0.53%) |
Aug 23, 2013 | 16.45 | 16.57 | 16.17 | 16.44 | 2,880,136 | -0.33(-1.98%) |
Aug 22, 2013 | 17.37 | 17.39 | 16.68 | 16.77 | 1,952,872 | -0.72(-4.13%) |
Aug 21, 2013 | 17.68 | 17.77 | 17.37 | 17.49 | 868,906 | -0.38(-2.15%) |
Aug 20, 2013 | 17.52 | 18.02 | 17.43 | 17.88 | 657,736 | +0.42(+2.40%) |
Aug 19, 2013 | 17.86 | 17.89 | 17.44 | 17.46 | 1,265,464 | -0.43(-2.41%) |
Aug 16, 2013 | 17.88 | 18.08 | 17.80 | 17.89 | 765,617 | -0.07(-0.39%) |
Aug 15, 2013 | 18.40 | 18.40 | 17.90 | 17.96 | 936,424 | -0.59(-3.20%) |
Aug 14, 2013 | 18.53 | 18.75 | 18.38 | 18.55 | 896,611 | -0.09(-0.47%) |
Aug 13, 2013 | 18.65 | 18.71 | 18.44 | 18.64 | 821,652 | +0.01(+0.06%) |
Aug 12, 2013 | 18.55 | 18.74 | 18.49 | 18.63 | 1,103,214 | +0.04(+0.22%) |
Aug 09, 2013 | 18.78 | 18.86 | 18.51 | 18.59 | 1,121,061 | -0.22(-1.15%) |
Aug 08, 2013 | 18.83 | 18.93 | 18.61 | 18.81 | 887,804 | -0.01(-0.03%) |
Aug 07, 2013 | 19.31 | 19.31 | 18.73 | 18.81 | 1,401,639 | -0.62(-3.18%) |
Aug 06, 2013 | 19.75 | 19.80 | 18.92 | 19.43 | 2,380,030 | -0.45(-2.26%) |
Aug 05, 2013 | 19.84 | 20.02 | 19.73 | 19.88 | 954,629 | -0.03(-0.15%) |
Aug 02, 2013 | 19.71 | 19.92 | 19.50 | 19.91 | 685,887 | +0.13(+0.65%) |
Aug 01, 2013 | 19.66 | 20.02 | 19.64 | 19.78 | 2,528,732 | +0.15(+0.77%) |
Jul 31, 2013 | 19.70 | 19.82 | 19.60 | 19.63 | 762,801 | -0.04(-0.21%) |
Jul 30, 2013 | 19.57 | 19.70 | 19.53 | 19.67 | 998,625 | +0.11(+0.57%) |
Jul 29, 2013 | 19.47 | 19.68 | 19.33 | 19.56 | 1,429,635 | +0.04(+0.18%) |
Jul 26, 2013 | 19.13 | 19.52 | 19.06 | 19.52 | 1,000,670 | +0.29(+1.48%) |
Jul 25, 2013 | 19.07 | 19.25 | 19.01 | 19.24 | 521,051 | +0.13(+0.67%) |
Jul 24, 2013 | 19.08 | 19.30 | 18.99 | 19.11 | 1,011,560 | +0.09(+0.49%) |
Jul 23, 2013 | 18.95 | 19.05 | 18.83 | 19.01 | 705,139 | +0.15(+0.77%) |
Jul 22, 2013 | 18.72 | 18.91 | 18.68 | 18.87 | 730,878 | +0.14(+0.75%) |
Jul 19, 2013 | 18.97 | 19.07 | 18.69 | 18.73 | 873,273 | -0.30(-1.59%) |
Jul 18, 2013 | 18.71 | 19.21 | 18.65 | 19.03 | 912,805 | +0.34(+1.81%) |
Jul 17, 2013 | 18.60 | 18.70 | 18.48 | 18.69 | 478,566 | +0.15(+0.79%) |
Jul 16, 2013 | 18.89 | 18.93 | 18.38 | 18.55 | 1,030,592 | -0.35(-1.85%) |
Jul 15, 2013 | 18.95 | 19.11 | 18.64 | 18.90 | 792,368 | -0.06(-0.34%) |
Jul 12, 2013 | 19.00 | 19.22 | 18.85 | 18.96 | 1,353,777 | -0.09(-0.49%) |
Jul 11, 2013 | 19.19 | 19.24 | 19.00 | 19.06 | 858,393 | +0.06(+0.31%) |
Jul 10, 2013 | 18.85 | 19.03 | 18.83 | 19.00 | 697,908 | +0.12(+0.65%) |
Jul 09, 2013 | 18.60 | 18.98 | 18.50 | 18.88 | 1,006,614 | +0.38(+2.05%) |
Jul 08, 2013 | 18.36 | 18.67 | 18.29 | 18.50 | 902,572 | +0.26(+1.41%) |
Jul 05, 2013 | 18.12 | 18.34 | 17.87 | 18.24 | 658,882 | +0.25(+1.39%) |
Jul 03, 2013 | 17.80 | 18.03 | 17.67 | 17.99 | 908,403 | +0.13(+0.75%) |
Jul 02, 2013 | 18.02 | 18.22 | 17.75 | 17.86 | 1,499,107 | -0.19(-1.03%) |
Jul 01, 2013 | 18.15 | 18.22 | 18.01 | 18.04 | 907,242 | -0.04(-0.23%) |
Jun 28, 2013 | 17.97 | 18.19 | 17.95 | 18.08 | 1,134,274 | +0.09(+0.49%) |
Jun 27, 2013 | 17.92 | 18.06 | 17.89 | 18.00 | 1,222,654 | +0.15(+0.82%) |
Jun 26, 2013 | 18.03 | 18.07 | 17.77 | 17.85 | 733,534 | +0.01(+0.07%) |
Jun 25, 2013 | 17.76 | 17.94 | 17.65 | 17.84 | 771,818 | +0.30(+1.73%) |
Jun 24, 2013 | 17.60 | 17.79 | 17.15 | 17.53 | 1,583,743 | -0.33(-1.86%) |
Jun 21, 2013 | 17.97 | 17.97 | 17.60 | 17.87 | 1,320,797 | -0.01(-0.07%) |
Jun 20, 2013 | 18.52 | 18.54 | 17.83 | 17.88 | 954,183 | -0.69(-3.73%) |
Jun 19, 2013 | 18.65 | 18.82 | 18.54 | 18.57 | 1,030,196 | -0.13(-0.69%) |
Jun 18, 2013 | 18.51 | 18.72 | 18.45 | 18.70 | 781,895 | +0.19(+1.01%) |
Jun 17, 2013 | 18.40 | 18.53 | 18.36 | 18.51 | 1,353,381 | +0.24(+1.31%) |
Jun 14, 2013 | 18.33 | 18.38 | 18.20 | 18.27 | 856,202 | -0.08(-0.44%) |
Jun 13, 2013 | 17.84 | 18.39 | 17.80 | 18.36 | 1,069,091 | +0.64(+3.62%) |
Jun 12, 2013 | 18.02 | 18.02 | 17.72 | 17.72 | 556,992 | -0.23(-1.27%) |
Jun 11, 2013 | 17.80 | 18.14 | 17.73 | 17.94 | 933,358 | -0.39(-2.13%) |
Jun 10, 2013 | 18.45 | 18.51 | 18.24 | 18.33 | 843,423 | -0.09(-0.51%) |
Jun 07, 2013 | 18.22 | 18.46 | 18.17 | 18.43 | 872,497 | +0.36(+1.99%) |
Jun 06, 2013 | 17.97 | 18.13 | 17.78 | 18.07 | 1,064,002 | +0.06(+0.32%) |
Jun 05, 2013 | 18.02 | 18.30 | 17.99 | 18.01 | 1,213,426 | -0.17(-0.96%) |
Jun 04, 2013 | 18.07 | 18.29 | 17.99 | 18.18 | 1,966,904 | +0.08(+0.42%) |
Jun 03, 2013 | 18.40 | 18.44 | 18.00 | 18.11 | 3,543,002 | -0.30(-1.60%) |
May 31, 2013 | 18.36 | 18.94 | 17.87 | 18.40 | 10,604,504 | +1.41(+8.28%) |
May 30, 2013 | 16.88 | 17.22 | 16.82 | 17.00 | 3,454,268 | +0.11(+0.65%) |
May 29, 2013 | 17.11 | 17.19 | 16.75 | 16.89 | 2,351,734 | -0.35(-2.05%) |
May 28, 2013 | 17.31 | 17.38 | 17.10 | 17.24 | 1,738,007 | +0.13(+0.74%) |
May 24, 2013 | 17.31 | 17.36 | 17.07 | 17.11 | 1,468,701 | -0.45(-2.57%) |
May 23, 2013 | 17.15 | 17.66 | 17.09 | 17.56 | 1,388,851 | +0.18(+1.03%) |
May 22, 2013 | 17.45 | 17.95 | 17.27 | 17.38 | 1,522,219 | -0.10(-0.56%) |
May 21, 2013 | 17.34 | 17.52 | 17.26 | 17.48 | 1,053,591 | +0.11(+0.63%) |
May 20, 2013 | 17.17 | 17.43 | 17.08 | 17.37 | 1,577,809 | +0.18(+1.04%) |
May 17, 2013 | 17.20 | 17.37 | 17.10 | 17.19 | 1,360,706 | +0.00(+0.00%) |
May 16, 2013 | 17.29 | 17.47 | 17.08 | 17.19 | 2,391,214 | -0.14(-0.80%) |
May 15, 2013 | 17.15 | 17.45 | 17.13 | 17.33 | 1,269,315 | +0.56(+3.35%) |
May 13, 2013 | 16.77 | 16.78 | 16.64 | 16.77 | 893,995 | +0.01(+0.03%) |
May 10, 2013 | 16.34 | 16.78 | 16.34 | 16.76 | 1,238,223 | +0.42(+2.59%) |
May 09, 2013 | 16.21 | 16.47 | 16.21 | 16.34 | 1,383,910 | -0.29(-1.74%) |
May 08, 2013 | 16.46 | 16.66 | 16.34 | 16.63 | 656,011 | +0.13(+0.77%) |
May 07, 2013 | 16.10 | 16.52 | 15.95 | 16.50 | 1,013,676 | +0.50(+3.11%) |
May 06, 2013 | 16.05 | 16.20 | 15.98 | 16.01 | 626,771 | -0.02(-0.14%) |
May 03, 2013 | 15.92 | 16.09 | 15.82 | 16.03 | 581,291 | +0.21(+1.32%) |
May 02, 2013 | 15.72 | 15.97 | 15.72 | 15.82 | 577,954 | +0.12(+0.77%) |
May 01, 2013 | 15.95 | 16.02 | 15.68 | 15.70 | 781,042 | -0.33(-2.06%) |
Apr 30, 2013 | 15.73 | 16.06 | 15.69 | 16.03 | 894,628 | +0.31(+1.95%) |
Apr 29, 2013 | 15.64 | 15.81 | 15.58 | 15.72 | 730,629 | +0.14(+0.89%) |
Apr 26, 2013 | 15.61 | 15.63 | 15.43 | 15.58 | 738,595 | -0.02(-0.11%) |
Apr 25, 2013 | 15.10 | 15.68 | 15.07 | 15.60 | 1,406,104 | +0.59(+3.94%) |
Apr 24, 2013 | 14.93 | 15.08 | 14.93 | 15.01 | 1,148,701 | +0.06(+0.39%) |
Apr 23, 2013 | 15.02 | 15.10 | 14.85 | 14.95 | 1,213,573 | +0.10(+0.66%) |
Apr 22, 2013 | 14.81 | 14.97 | 14.63 | 14.85 | 792,277 | +0.06(+0.43%) |
Apr 19, 2013 | 14.82 | 14.90 | 14.69 | 14.79 | 1,559,502 | +0.00(+0.00%) |
Apr 18, 2013 | 14.95 | 15.03 | 14.72 | 14.79 | 1,228,369 | -0.14(-0.93%) |
Apr 17, 2013 | 15.21 | 15.21 | 14.88 | 14.93 | 1,029,307 | -0.42(-2.72%) |
Apr 16, 2013 | 15.29 | 15.35 | 15.14 | 15.35 | 1,349,652 | +0.16(+1.03%) |
Apr 15, 2013 | 15.50 | 15.56 | 15.15 | 15.19 | 1,961,644 | -0.44(-2.82%) |
Apr 12, 2013 | 15.52 | 15.69 | 15.38 | 15.63 | 1,943,895 | +0.02(+0.15%) |
Apr 11, 2013 | 15.24 | 15.69 | 15.20 | 15.61 | 1,735,353 | +0.47(+3.14%) |
Apr 10, 2013 | 14.78 | 15.16 | 14.78 | 15.13 | 1,353,104 | +0.41(+2.79%) |
Apr 09, 2013 | 14.69 | 14.90 | 14.49 | 14.72 | 2,350,448 | +0.05(+0.32%) |
Apr 08, 2013 | 14.71 | 14.81 | 14.56 | 14.67 | 732,031 | -0.03(-0.20%) |
Apr 05, 2013 | 14.49 | 14.70 | 14.40 | 14.70 | 957,126 | -0.05(-0.35%) |
Apr 04, 2013 | 14.58 | 14.77 | 14.52 | 14.76 | 1,104,478 | +0.18(+1.23%) |
Apr 03, 2013 | 14.50 | 14.61 | 14.44 | 14.58 | 1,742,975 | +0.08(+0.52%) |
Apr 02, 2013 | 14.45 | 14.53 | 14.44 | 14.50 | 2,287,674 | +0.19(+1.34%) |
Apr 01, 2013 | 14.29 | 14.45 | 14.08 | 14.31 | 2,672,644 | +0.05(+0.32%) |
Mar 28, 2013 | 14.29 | 14.41 | 14.17 | 14.26 | 1,881,966 | -0.11(-0.80%) |
Mar 27, 2013 | 14.31 | 14.42 | 14.09 | 14.38 | 1,888,786 | -0.01(-0.08%) |
Mar 26, 2013 | 14.51 | 14.56 | 14.36 | 14.39 | 1,911,833 | -0.11(-0.79%) |
Mar 25, 2013 | 14.49 | 14.54 | 14.36 | 14.50 | 2,345,936 | +0.09(+0.64%) |
Mar 22, 2013 | 14.36 | 14.87 | 14.35 | 14.41 | 3,090,033 | +0.05(+0.32%) |
Mar 21, 2013 | 14.58 | 14.87 | 14.34 | 14.37 | 7,889,112 | -1.11(-7.20%) |
Mar 20, 2013 | 15.51 | 15.62 | 15.18 | 15.48 | 4,404,680 | +0.11(+0.75%) |
Mar 19, 2013 | 15.72 | 15.79 | 15.16 | 15.37 | 2,630,464 | -0.34(-2.16%) |
Mar 18, 2013 | 15.42 | 15.81 | 15.37 | 15.70 | 1,842,833 | +0.13(+0.85%) |
Mar 15, 2013 | 15.70 | 15.83 | 15.35 | 15.57 | 3,085,165 | -0.17(-1.09%) |
Mar 14, 2013 | 15.65 | 15.79 | 15.57 | 15.74 | 1,880,480 | +0.11(+0.70%) |
Mar 13, 2013 | 15.68 | 15.71 | 15.39 | 15.64 | 3,098,687 | -0.10(-0.62%) |
Mar 12, 2013 | 16.32 | 16.33 | 15.56 | 15.73 | 4,878,448 | -0.68(-4.16%) |
Mar 11, 2013 | 16.28 | 16.54 | 16.19 | 16.42 | 1,791,470 | +0.07(+0.42%) |
Mar 08, 2013 | 16.08 | 16.37 | 16.02 | 16.35 | 1,607,657 | +0.33(+2.04%) |
Mar 07, 2013 | 15.91 | 16.04 | 15.77 | 16.02 | 1,292,290 | +0.16(+0.98%) |
Mar 06, 2013 | 15.91 | 16.01 | 15.79 | 15.87 | 1,764,797 | -0.05(-0.29%) |
Mar 05, 2013 | 15.85 | 16.05 | 15.78 | 15.91 | 1,683,588 | +0.16(+1.02%) |
Mar 04, 2013 | 15.60 | 15.89 | 15.54 | 15.75 | 1,254,156 | +0.11(+0.73%) |
Mar 01, 2013 | 15.87 | 15.92 | 15.57 | 15.64 | 2,389,164 | -0.27(-1.70%) |
Feb 28, 2013 | 15.87 | 16.03 | 15.79 | 15.91 | 1,175,146 | +0.02(+0.14%) |
Feb 27, 2013 | 15.70 | 15.91 | 15.65 | 15.88 | 1,157,385 | +0.18(+1.13%) |
Feb 26, 2013 | 15.74 | 15.92 | 15.47 | 15.70 | 1,466,625 | +0.04(+0.26%) |
Feb 25, 2013 | 16.29 | 16.41 | 15.66 | 15.66 | 2,096,051 | -0.57(-3.50%) |
Feb 22, 2013 | 16.08 | 16.37 | 16.05 | 16.23 | 2,165,722 | +0.20(+1.22%) |
Feb 21, 2013 | 16.24 | 16.36 | 15.95 | 16.04 | 1,262,267 | -0.30(-1.83%) |
Feb 20, 2013 | 16.37 | 16.82 | 16.31 | 16.34 | 3,671,682 | -0.03(-0.21%) |
Feb 19, 2013 | 16.24 | 16.40 | 16.00 | 16.37 | 2,156,286 | +0.21(+1.28%) |
Feb 15, 2013 | 16.32 | 16.37 | 16.00 | 16.16 | 1,371,627 | -0.18(-1.12%) |
Feb 14, 2013 | 16.32 | 16.43 | 16.23 | 16.35 | 2,127,097 | -0.09(-0.52%) |
Feb 13, 2013 | 16.30 | 16.62 | 16.23 | 16.43 | 3,142,970 | +0.14(+0.85%) |
Feb 12, 2013 | 16.11 | 16.46 | 16.08 | 16.30 | 2,652,962 | +0.30(+1.87%) |
Feb 11, 2013 | 16.10 | 16.18 | 15.84 | 16.00 | 1,704,317 | -0.13(-0.82%) |
Feb 08, 2013 | 15.86 | 16.62 | 15.80 | 16.13 | 3,575,609 | +0.64(+4.12%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.26 | 15.49 | 1,233,944 | -0.03(-0.22%) |
Feb 06, 2013 | 15.14 | 15.65 | 15.10 | 15.53 | 3,382,472 | +0.62(+4.16%) |
Feb 04, 2013 | 15.25 | 15.47 | 14.80 | 14.91 | 3,626,357 | -0.76(-4.84%) |
Feb 01, 2013 | 15.69 | 15.83 | 15.49 | 15.66 | 2,626,318 | +0.10(+0.66%) |
Jan 31, 2013 | 15.23 | 15.58 | 15.23 | 15.56 | 1,744,521 | +0.30(+2.00%) |
Jan 30, 2013 | 15.60 | 15.65 | 15.18 | 15.26 | 1,448,158 | -0.37(-2.35%) |
Jan 29, 2013 | 15.31 | 15.69 | 15.23 | 15.62 | 1,819,869 | +0.25(+1.64%) |
Jan 28, 2013 | 15.41 | 15.45 | 15.27 | 15.37 | 794,485 | -0.03(-0.19%) |
Jan 25, 2013 | 15.27 | 15.48 | 15.23 | 15.40 | 1,646,378 | +0.26(+1.75%) |
Jan 24, 2013 | 15.08 | 15.45 | 15.02 | 15.14 | 1,531,291 | +0.10(+0.69%) |
Jan 23, 2013 | 15.06 | 15.16 | 14.89 | 15.03 | 1,765,577 | -0.10(-0.68%) |
Jan 22, 2013 | 15.30 | 15.33 | 15.10 | 15.14 | 1,731,776 | -0.14(-0.94%) |
Jan 18, 2013 | 15.33 | 15.34 | 15.02 | 15.28 | 2,144,847 | -0.06(-0.37%) |
Jan 17, 2013 | 15.75 | 15.85 | 15.31 | 15.34 | 2,566,168 | -0.40(-2.55%) |
Jan 16, 2013 | 15.63 | 16.00 | 15.53 | 15.74 | 2,560,010 | +0.14(+0.92%) |
Jan 15, 2013 | 15.10 | 15.77 | 15.06 | 15.60 | 2,487,537 | +0.40(+2.61%) |
Jan 14, 2013 | 15.22 | 15.38 | 14.84 | 15.20 | 2,462,813 | -0.06(-0.38%) |
Jan 11, 2013 | 14.95 | 15.41 | 14.65 | 15.26 | 2,964,097 | +0.33(+2.23%) |
Jan 10, 2013 | 15.08 | 15.08 | 14.82 | 14.92 | 1,923,657 | -0.11(-0.76%) |
Jan 09, 2013 | 14.98 | 15.11 | 14.89 | 15.04 | 1,757,787 | +0.07(+0.50%) |
Jan 08, 2013 | 14.76 | 14.96 | 14.69 | 14.96 | 1,788,364 | +0.20(+1.32%) |
Jan 07, 2013 | 14.66 | 14.89 | 14.58 | 14.77 | 1,526,322 | +0.05(+0.31%) |
Jan 04, 2013 | 14.60 | 14.78 | 14.55 | 14.72 | 923,605 | +0.12(+0.83%) |
Jan 03, 2013 | 14.29 | 14.81 | 14.14 | 14.60 | 1,170,034 | +0.31(+2.17%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.14 | 14.29 | 1,695,757 | +0.21(+1.51%) |
Dec 31, 2012 | 13.86 | 14.12 | 13.84 | 14.08 | 1,799,612 | +0.20(+1.41%) |
Dec 28, 2012 | 13.99 | 14.03 | 13.87 | 13.88 | 1,666,677 | -0.22(-1.59%) |
Dec 27, 2012 | 13.89 | 14.12 | 13.84 | 14.11 | 1,481,522 | +0.21(+1.49%) |
Dec 26, 2012 | 14.11 | 14.12 | 13.83 | 13.90 | 1,079,711 | -0.18(-1.30%) |
Dec 24, 2012 | 14.14 | 14.17 | 14.00 | 14.08 | 580,144 | -0.12(-0.85%) |
Dec 21, 2012 | 14.29 | 14.44 | 14.07 | 14.21 | 2,635,240 | -0.44(-2.98%) |
Dec 20, 2012 | 14.69 | 14.75 | 14.39 | 14.64 | 1,487,601 | -0.06(-0.43%) |
Dec 19, 2012 | 14.73 | 14.89 | 14.65 | 14.71 | 1,308,991 | -0.03(-0.19%) |
Dec 18, 2012 | 14.41 | 14.77 | 14.41 | 14.73 | 1,631,081 | +0.33(+2.27%) |
Dec 17, 2012 | 14.10 | 14.41 | 14.06 | 14.41 | 1,570,026 | +0.38(+2.70%) |
Dec 14, 2012 | 14.01 | 14.10 | 13.98 | 14.03 | 1,011,136 | -0.03(-0.24%) |
Dec 13, 2012 | 14.07 | 14.17 | 13.94 | 14.06 | 1,340,323 | +0.03(+0.25%) |
Dec 12, 2012 | 14.22 | 14.22 | 13.97 | 14.03 | 1,491,762 | -0.13(-0.93%) |
Dec 11, 2012 | 14.32 | 14.39 | 14.08 | 14.16 | 1,670,543 | -0.04(-0.28%) |
Dec 10, 2012 | 14.27 | 14.38 | 14.13 | 14.20 | 1,642,278 | +0.00(+0.00%) |
Dec 07, 2012 | 14.24 | 14.28 | 14.10 | 14.20 | 1,123,304 | +0.02(+0.15%) |
Dec 06, 2012 | 13.86 | 14.18 | 13.79 | 14.18 | 1,739,135 | +0.27(+1.91%) |
Dec 05, 2012 | 13.82 | 14.03 | 13.73 | 13.91 | 1,243,279 | +0.09(+0.63%) |
Dec 04, 2012 | 14.01 | 14.05 | 13.74 | 13.82 | 1,468,824 | -0.24(-1.70%) |
Nov 30, 2012 | 13.97 | 14.10 | 13.72 | 14.06 | 2,864,176 | +0.07(+0.51%) |
Nov 29, 2012 | 14.53 | 14.75 | 13.89 | 13.99 | 8,274,412 | +0.27(+1.94%) |
Nov 28, 2012 | 13.14 | 13.97 | 12.97 | 13.73 | 8,234,225 | +0.70(+5.38%) |
Nov 27, 2012 | 13.34 | 13.51 | 13.00 | 13.03 | 4,370,082 | -0.32(-2.40%) |
Nov 26, 2012 | 13.36 | 13.49 | 13.19 | 13.35 | 1,720,730 | -0.12(-0.93%) |
Nov 23, 2012 | 13.31 | 13.56 | 13.24 | 13.47 | 1,012,931 | +0.31(+2.35%) |
Nov 21, 2012 | 13.02 | 13.25 | 12.97 | 13.16 | 1,164,867 | +0.21(+1.59%) |
Nov 20, 2012 | 12.94 | 12.97 | 12.78 | 12.95 | 1,173,539 | +0.01(+0.04%) |
Nov 19, 2012 | 12.68 | 12.97 | 12.64 | 12.95 | 1,179,561 | +0.43(+3.43%) |
Nov 16, 2012 | 12.45 | 12.57 | 12.36 | 12.52 | 1,488,477 | +0.08(+0.66%) |
Nov 15, 2012 | 12.52 | 12.64 | 12.38 | 12.44 | 1,384,223 | -0.16(-1.25%) |
Nov 14, 2012 | 12.48 | 12.80 | 12.48 | 12.60 | 2,516,645 | +0.28(+2.25%) |
Nov 13, 2012 | 12.22 | 12.49 | 12.22 | 12.32 | 1,550,954 | -0.01(-0.04%) |
Nov 12, 2012 | 12.37 | 12.39 | 12.24 | 12.32 | 1,383,882 | +0.01(+0.04%) |
Nov 09, 2012 | 12.39 | 12.53 | 12.29 | 12.32 | 1,907,096 | -0.15(-1.18%) |
Nov 08, 2012 | 12.95 | 12.95 | 12.44 | 12.47 | 1,797,168 | -0.47(-3.61%) |
Nov 07, 2012 | 13.16 | 13.19 | 12.91 | 12.93 | 1,961,005 | -0.40(-2.98%) |
Nov 06, 2012 | 13.29 | 13.44 | 13.19 | 13.33 | 2,503,870 | +0.12(+0.91%) |
Nov 05, 2012 | 13.27 | 13.31 | 13.11 | 13.21 | 1,695,657 | -0.05(-0.37%) |
Nov 02, 2012 | 12.61 | 13.77 | 12.61 | 13.26 | 6,908,810 | -0.82(-5.79%) |
Nov 01, 2012 | 13.44 | 14.13 | 13.36 | 14.07 | 2,980,931 | +0.60(+4.48%) |
Oct 31, 2012 | 13.23 | 13.50 | 13.11 | 13.47 | 1,387,070 | +0.31(+2.35%) |
Oct 26, 2012 | 13.24 | 13.16 | 13.16 | 13.16 | 1,398,931 | -0.04(-0.33%) |
Oct 25, 2012 | 13.45 | 13.52 | 13.18 | 13.20 | 1,015,289 | -0.16(-1.18%) |
Oct 24, 2012 | 13.39 | 13.46 | 13.21 | 13.36 | 1,005,955 | +0.03(+0.24%) |
Oct 23, 2012 | 13.42 | 13.49 | 13.18 | 13.33 | 1,704,697 | -0.24(-1.76%) |
Oct 19, 2012 | 14.18 | 14.18 | 13.40 | 13.57 | 4,661,839 | -0.90(-6.24%) |
Oct 18, 2012 | 14.49 | 14.62 | 14.27 | 14.47 | 1,739,952 | -0.03(-0.19%) |
Oct 17, 2012 | 14.35 | 14.66 | 14.28 | 14.50 | 1,593,878 | +0.14(+0.98%) |
Oct 16, 2012 | 14.10 | 14.42 | 14.05 | 14.36 | 2,448,049 | +0.33(+2.36%) |
Oct 15, 2012 | 13.68 | 14.13 | 13.58 | 14.03 | 2,788,956 | +0.50(+3.70%) |
Oct 12, 2012 | 13.59 | 13.66 | 13.51 | 13.53 | 1,962,484 | -0.06(-0.44%) |
Oct 11, 2012 | 13.77 | 13.84 | 13.59 | 13.59 | 1,753,929 | +0.00(+0.00%) |
Oct 10, 2012 | 13.92 | 13.92 | 13.56 | 13.59 | 1,918,705 | -0.23(-1.65%) |
Oct 09, 2012 | 13.85 | 13.88 | 13.60 | 13.81 | 1,616,638 | -0.05(-0.35%) |
Oct 08, 2012 | 13.83 | 13.97 | 13.73 | 13.86 | 1,110,665 | -0.02(-0.12%) |
Oct 05, 2012 | 14.11 | 14.22 | 13.82 | 13.88 | 1,475,559 | -0.11(-0.82%) |
Oct 04, 2012 | 13.74 | 14.01 | 13.63 | 13.99 | 1,661,084 | +0.24(+1.74%) |
Oct 03, 2012 | 13.63 | 13.89 | 13.59 | 13.75 | 2,141,594 | +0.12(+0.88%) |
Oct 02, 2012 | 13.77 | 13.78 | 13.52 | 13.63 | 1,706,420 | -0.13(-0.91%) |