Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.48 | 16.54 | 16.20 | 16.34 | 3,443,308 | -0.08(-0.48%) |
Nov 27, 2013 | 16.53 | 16.77 | 16.38 | 16.42 | 5,329,264 | -0.09(-0.53%) |
Nov 26, 2013 | 15.86 | 16.63 | 15.86 | 16.51 | 12,332,865 | +0.70(+4.41%) |
Nov 25, 2013 | 15.98 | 15.99 | 15.51 | 15.81 | 5,948,051 | -0.06(-0.38%) |
Nov 22, 2013 | 16.05 | 16.11 | 15.78 | 15.87 | 6,304,069 | -0.14(-0.87%) |
Nov 21, 2013 | 15.81 | 16.11 | 15.59 | 16.01 | 8,101,984 | +0.23(+1.43%) |
Nov 20, 2013 | 16.00 | 16.20 | 15.59 | 15.78 | 10,666,612 | -0.08(-0.49%) |
Nov 19, 2013 | 15.88 | 16.06 | 15.74 | 15.86 | 7,758,834 | -0.06(-0.38%) |
Nov 18, 2013 | 15.76 | 16.23 | 15.74 | 15.92 | 11,955,319 | +0.16(+0.99%) |
Nov 15, 2013 | 15.65 | 15.85 | 15.64 | 15.77 | 13,745,615 | +0.21(+1.34%) |
Nov 14, 2013 | 14.90 | 15.68 | 14.85 | 15.56 | 13,602,506 | +0.72(+4.87%) |
Nov 13, 2013 | 14.54 | 14.98 | 14.50 | 14.83 | 8,006,545 | +0.24(+1.61%) |
Nov 12, 2013 | 14.54 | 14.80 | 14.37 | 14.60 | 12,874,044 | +0.04(+0.30%) |
Nov 11, 2013 | 14.73 | 14.73 | 14.37 | 14.56 | 7,601,167 | -0.12(-0.83%) |
Nov 08, 2013 | 15.12 | 15.12 | 14.36 | 14.68 | 21,000,150 | -0.57(-3.77%) |
Nov 07, 2013 | 15.65 | 15.96 | 15.22 | 15.25 | 8,889,594 | -0.23(-1.46%) |
Nov 06, 2013 | 15.35 | 15.62 | 15.16 | 15.48 | 13,379,943 | +0.21(+1.37%) |
Nov 05, 2013 | 15.44 | 15.60 | 14.93 | 15.27 | 14,047,122 | -0.26(-1.68%) |
Nov 04, 2013 | 15.37 | 15.79 | 15.36 | 15.53 | 10,591,878 | +0.24(+1.60%) |
Nov 01, 2013 | 15.38 | 15.52 | 15.04 | 15.29 | 12,746,551 | -0.09(-0.57%) |
Oct 31, 2013 | 15.63 | 15.64 | 15.32 | 15.37 | 12,352,380 | -0.30(-1.94%) |
Oct 30, 2013 | 15.89 | 15.89 | 15.50 | 15.68 | 10,097,143 | -0.18(-1.15%) |
Oct 29, 2013 | 15.74 | 15.86 | 15.58 | 15.86 | 9,553,751 | +0.17(+1.05%) |
Oct 28, 2013 | 15.72 | 15.90 | 15.51 | 15.70 | 10,251,688 | -0.02(-0.11%) |
Oct 25, 2013 | 15.59 | 15.74 | 15.41 | 15.71 | 14,477,042 | +0.17(+1.07%) |
Oct 24, 2013 | 15.04 | 15.72 | 15.01 | 15.55 | 25,291,710 | +1.02(+7.01%) |
Oct 23, 2013 | 14.27 | 14.92 | 14.27 | 14.53 | 12,748,369 | +0.13(+0.91%) |
Oct 22, 2013 | 14.35 | 14.72 | 14.31 | 14.40 | 12,305,905 | +0.13(+0.92%) |
Oct 21, 2013 | 14.53 | 14.71 | 13.96 | 14.27 | 8,044,753 | -0.17(-1.21%) |
Oct 18, 2013 | 14.63 | 14.77 | 14.32 | 14.44 | 7,105,991 | -0.07(-0.48%) |
Oct 17, 2013 | 13.88 | 14.57 | 13.82 | 14.51 | 13,411,118 | +0.56(+3.99%) |
Oct 16, 2013 | 13.71 | 14.07 | 13.51 | 13.96 | 11,111,431 | +0.42(+3.09%) |
Oct 15, 2013 | 13.86 | 13.92 | 13.49 | 13.54 | 9,075,568 | -0.39(-2.81%) |
Oct 14, 2013 | 13.93 | 13.96 | 13.57 | 13.93 | 7,055,846 | -0.10(-0.74%) |
Oct 11, 2013 | 14.05 | 14.16 | 13.85 | 14.03 | 7,004,387 | +0.22(+1.58%) |
Oct 10, 2013 | 13.82 | 14.02 | 13.69 | 13.82 | 8,835,319 | +0.24(+1.80%) |
Oct 09, 2013 | 13.62 | 13.75 | 13.31 | 13.57 | 12,317,454 | -0.01(-0.06%) |
Oct 08, 2013 | 13.94 | 14.13 | 13.48 | 13.58 | 9,425,588 | -0.37(-2.68%) |
Oct 07, 2013 | 13.96 | 14.23 | 13.89 | 13.96 | 5,558,644 | -0.16(-1.11%) |
Oct 04, 2013 | 14.34 | 14.40 | 13.92 | 14.11 | 8,961,037 | -0.26(-1.82%) |
Oct 03, 2013 | 14.87 | 14.89 | 14.29 | 14.37 | 8,029,497 | -0.36(-2.42%) |
Oct 02, 2013 | 14.43 | 14.84 | 14.33 | 14.73 | 7,855,904 | +0.21(+1.44%) |
Oct 01, 2013 | 14.43 | 14.56 | 14.34 | 14.52 | 8,507,282 | +0.15(+1.03%) |
Sep 30, 2013 | 14.15 | 14.56 | 14.05 | 14.37 | 8,594,356 | -0.06(-0.42%) |
Sep 27, 2013 | 14.68 | 14.75 | 14.32 | 14.43 | 11,381,683 | -0.36(-2.41%) |
Sep 26, 2013 | 14.99 | 15.03 | 14.70 | 14.79 | 7,288,599 | -0.17(-1.16%) |
Sep 25, 2013 | 15.07 | 15.24 | 14.70 | 14.97 | 8,602,310 | +0.07(+0.47%) |
Sep 24, 2013 | 14.64 | 15.20 | 14.50 | 14.90 | 13,494,035 | +0.30(+2.09%) |
Sep 23, 2013 | 14.91 | 14.92 | 14.41 | 14.59 | 10,539,703 | -0.32(-2.16%) |
Sep 20, 2013 | 15.33 | 15.35 | 14.78 | 14.91 | 14,480,168 | -0.39(-2.56%) |
Sep 19, 2013 | 15.67 | 15.96 | 15.24 | 15.31 | 13,340,801 | -0.27(-1.73%) |
Sep 18, 2013 | 14.77 | 15.72 | 14.46 | 15.57 | 17,602,082 | +0.81(+5.47%) |
Sep 17, 2013 | 14.88 | 15.07 | 14.68 | 14.77 | 6,956,255 | -0.12(-0.82%) |
Sep 16, 2013 | 14.85 | 15.07 | 14.35 | 14.89 | 19,445,834 | +0.54(+3.75%) |
Sep 13, 2013 | 14.36 | 14.49 | 14.14 | 14.35 | 5,430,959 | -0.01(-0.06%) |
Sep 12, 2013 | 14.37 | 14.98 | 14.32 | 14.36 | 10,716,613 | -0.05(-0.36%) |
Sep 11, 2013 | 14.13 | 14.55 | 14.12 | 14.41 | 8,644,326 | +0.26(+1.84%) |
Sep 10, 2013 | 14.52 | 14.52 | 14.15 | 14.15 | 11,551,327 | -0.30(-2.04%) |
Sep 09, 2013 | 13.47 | 14.55 | 13.47 | 14.45 | 18,429,252 | +1.01(+7.50%) |
Sep 06, 2013 | 13.55 | 13.75 | 13.33 | 13.44 | 10,519,683 | +0.19(+1.44%) |
Sep 05, 2013 | 13.37 | 13.44 | 13.15 | 13.25 | 8,694,641 | -0.06(-0.46%) |
Sep 04, 2013 | 13.38 | 13.57 | 13.23 | 13.31 | 11,549,453 | -0.06(-0.45%) |
Sep 03, 2013 | 13.54 | 13.71 | 13.36 | 13.37 | 10,468,303 | +0.00(+0.00%) |
Aug 30, 2013 | 13.79 | 13.79 | 13.32 | 13.37 | 9,078,846 | -0.41(-2.96%) |
Aug 29, 2013 | 13.37 | 13.93 | 13.34 | 13.78 | 10,643,366 | +0.42(+3.12%) |
Aug 28, 2013 | 13.50 | 13.52 | 13.17 | 13.36 | 11,896,777 | -0.18(-1.35%) |
Aug 27, 2013 | 13.79 | 13.88 | 13.49 | 13.54 | 11,020,195 | -0.49(-3.47%) |
Aug 26, 2013 | 13.92 | 14.54 | 13.71 | 14.03 | 7,712,583 | +0.08(+0.56%) |
Aug 23, 2013 | 14.27 | 14.27 | 13.57 | 13.95 | 11,646,567 | -0.23(-1.59%) |
Aug 22, 2013 | 14.04 | 14.42 | 13.99 | 14.18 | 7,410,482 | +0.19(+1.37%) |
Aug 21, 2013 | 13.97 | 14.31 | 13.87 | 13.98 | 15,080,419 | -0.08(-0.56%) |
Aug 20, 2013 | 13.75 | 14.17 | 13.63 | 14.06 | 11,429,023 | +0.47(+3.45%) |
Aug 19, 2013 | 14.38 | 14.38 | 13.52 | 13.59 | 16,177,295 | -0.55(-3.87%) |
Aug 16, 2013 | 13.90 | 14.46 | 13.86 | 14.14 | 26,166,216 | +0.32(+2.33%) |
Aug 15, 2013 | 12.73 | 13.98 | 12.36 | 13.82 | 30,881,170 | +0.69(+5.29%) |
Aug 14, 2013 | 13.28 | 13.29 | 12.97 | 13.12 | 14,858,053 | -0.23(-1.69%) |
Aug 13, 2013 | 13.71 | 13.71 | 13.12 | 13.35 | 18,354,890 | -0.31(-2.29%) |
Aug 12, 2013 | 13.59 | 13.83 | 13.56 | 13.66 | 11,376,747 | +0.05(+0.38%) |
Aug 09, 2013 | 13.65 | 13.75 | 13.41 | 13.61 | 12,402,221 | -0.08(-0.57%) |
Aug 08, 2013 | 13.92 | 13.98 | 13.65 | 13.69 | 10,174,276 | -0.02(-0.13%) |
Aug 07, 2013 | 13.99 | 13.99 | 13.60 | 13.71 | 14,258,878 | -0.36(-2.53%) |
Aug 06, 2013 | 14.56 | 14.58 | 14.04 | 14.06 | 12,431,465 | -0.58(-3.97%) |
Aug 05, 2013 | 14.88 | 14.90 | 14.38 | 14.65 | 12,471,120 | -0.31(-2.09%) |
Aug 02, 2013 | 14.57 | 15.02 | 14.53 | 14.96 | 11,867,735 | +0.43(+2.99%) |
Aug 01, 2013 | 14.64 | 14.71 | 14.31 | 14.52 | 10,131,025 | +0.12(+0.84%) |
Jul 31, 2013 | 14.02 | 14.71 | 13.95 | 14.40 | 18,499,536 | +0.39(+2.78%) |
Jul 30, 2013 | 14.34 | 14.44 | 13.98 | 14.01 | 20,769,142 | -0.18(-1.28%) |
Jul 29, 2013 | 14.07 | 14.46 | 14.07 | 14.19 | 15,796,278 | +0.03(+0.18%) |
Jul 26, 2013 | 14.30 | 14.57 | 14.06 | 14.17 | 20,837,986 | -0.16(-1.15%) |
Jul 25, 2013 | 14.80 | 14.90 | 13.97 | 14.33 | 36,640,232 | -1.65(-10.30%) |
Jul 24, 2013 | 16.73 | 16.92 | 15.72 | 15.98 | 14,897,764 | -0.77(-4.60%) |
Jul 23, 2013 | 16.63 | 16.84 | 16.55 | 16.75 | 5,412,723 | +0.17(+1.04%) |
Jul 22, 2013 | 16.86 | 16.89 | 16.34 | 16.58 | 8,998,501 | -0.19(-1.14%) |
Jul 19, 2013 | 16.52 | 16.89 | 16.44 | 16.77 | 5,841,696 | +0.22(+1.31%) |
Jul 18, 2013 | 16.91 | 17.05 | 16.49 | 16.55 | 6,774,230 | -0.32(-1.92%) |
Jul 17, 2013 | 16.69 | 17.14 | 16.44 | 16.87 | 7,769,933 | +0.18(+1.06%) |
Jul 16, 2013 | 16.90 | 17.29 | 16.56 | 16.70 | 10,921,991 | -0.23(-1.33%) |
Jul 15, 2013 | 17.50 | 17.57 | 16.80 | 16.92 | 8,594,082 | -0.59(-3.36%) |
Jul 12, 2013 | 17.67 | 17.81 | 17.35 | 17.51 | 6,019,110 | -0.15(-0.83%) |
Jul 11, 2013 | 17.42 | 17.75 | 17.28 | 17.66 | 14,512,539 | +1.19(+7.20%) |
Jul 10, 2013 | 16.52 | 16.72 | 16.26 | 16.47 | 7,881,273 | -0.03(-0.16%) |
Jul 09, 2013 | 15.77 | 16.70 | 15.77 | 16.50 | 15,059,125 | +0.86(+5.48%) |
Jul 08, 2013 | 16.17 | 16.28 | 15.60 | 15.64 | 9,761,027 | -0.46(-2.85%) |
Jul 05, 2013 | 16.72 | 16.72 | 15.82 | 16.10 | 9,063,760 | -0.48(-2.92%) |
Jul 03, 2013 | 16.34 | 16.63 | 16.33 | 16.58 | 3,524,130 | +0.13(+0.79%) |
Jul 02, 2013 | 16.48 | 16.73 | 16.34 | 16.45 | 8,958,256 | -0.10(-0.58%) |
Jul 01, 2013 | 16.57 | 16.88 | 16.51 | 16.55 | 6,469,097 | +0.12(+0.74%) |
Jun 28, 2013 | 16.76 | 16.78 | 16.30 | 16.43 | 16,136,169 | -0.36(-2.12%) |
Jun 27, 2013 | 16.71 | 16.83 | 16.35 | 16.78 | 13,762,504 | +0.30(+1.84%) |
Jun 26, 2013 | 16.64 | 16.78 | 16.32 | 16.48 | 13,679,670 | +0.01(+0.05%) |
Jun 25, 2013 | 16.49 | 16.86 | 16.29 | 16.47 | 18,098,104 | +0.61(+3.88%) |
Jun 24, 2013 | 15.53 | 16.16 | 15.37 | 15.86 | 14,077,916 | -0.43(-2.66%) |
Jun 21, 2013 | 16.64 | 16.67 | 15.68 | 16.29 | 16,291,379 | -0.05(-0.32%) |
Jun 20, 2013 | 17.43 | 17.48 | 15.87 | 16.34 | 32,787,330 | -1.64(-9.10%) |
Jun 19, 2013 | 18.66 | 18.71 | 17.95 | 17.98 | 8,786,874 | -0.63(-3.40%) |
Jun 18, 2013 | 18.52 | 18.72 | 18.07 | 18.61 | 8,204,594 | +0.06(+0.33%) |
Jun 17, 2013 | 18.26 | 18.84 | 18.14 | 18.55 | 9,121,497 | +0.48(+2.68%) |
Jun 14, 2013 | 18.09 | 18.41 | 18.04 | 18.07 | 6,565,132 | -0.07(-0.38%) |
Jun 13, 2013 | 17.32 | 18.20 | 17.30 | 18.13 | 7,933,868 | +0.81(+4.65%) |
Jun 12, 2013 | 17.64 | 17.68 | 17.25 | 17.33 | 8,064,630 | -0.09(-0.50%) |
Jun 11, 2013 | 17.58 | 17.93 | 17.32 | 17.42 | 6,691,699 | -0.46(-2.57%) |
Jun 10, 2013 | 18.26 | 18.32 | 17.45 | 17.87 | 9,689,888 | -0.36(-1.99%) |
Jun 07, 2013 | 18.46 | 18.82 | 17.91 | 18.24 | 10,079,390 | -0.03(-0.19%) |
Jun 06, 2013 | 17.38 | 18.34 | 17.28 | 18.27 | 12,103,118 | +0.81(+4.66%) |
Jun 05, 2013 | 17.73 | 17.75 | 17.28 | 17.46 | 14,969,187 | -0.35(-1.95%) |
Jun 04, 2013 | 18.48 | 18.67 | 17.73 | 17.81 | 15,414,207 | -0.66(-3.56%) |
Jun 03, 2013 | 18.90 | 18.90 | 17.96 | 18.46 | 10,930,863 | -0.23(-1.25%) |
May 31, 2013 | 19.02 | 19.38 | 18.68 | 18.70 | 7,120,424 | -0.45(-2.35%) |
May 30, 2013 | 19.21 | 19.43 | 18.89 | 19.15 | 5,594,977 | +0.05(+0.27%) |
May 29, 2013 | 19.55 | 19.55 | 18.90 | 19.10 | 8,153,778 | -0.64(-3.25%) |
May 28, 2013 | 20.06 | 20.31 | 19.47 | 19.74 | 7,364,170 | +0.05(+0.26%) |
May 24, 2013 | 19.42 | 19.70 | 19.13 | 19.68 | 8,878,126 | +0.17(+0.89%) |
May 23, 2013 | 19.04 | 19.80 | 18.79 | 19.51 | 16,712,305 | +0.09(+0.45%) |
May 22, 2013 | 19.83 | 20.46 | 19.22 | 19.42 | 15,957,641 | -0.54(-2.69%) |
May 21, 2013 | 20.50 | 20.69 | 19.60 | 19.96 | 12,365,914 | -0.48(-2.37%) |
May 20, 2013 | 20.63 | 20.93 | 20.34 | 20.45 | 6,985,002 | -0.29(-1.42%) |
May 17, 2013 | 20.33 | 20.84 | 20.33 | 20.74 | 8,094,085 | +0.52(+2.57%) |
May 16, 2013 | 20.66 | 20.91 | 19.94 | 20.22 | 13,875,883 | -0.55(-2.63%) |
May 15, 2013 | 20.96 | 21.19 | 20.60 | 20.77 | 9,820,067 | +0.51(+2.52%) |
May 13, 2013 | 20.05 | 20.39 | 19.97 | 20.26 | 6,617,301 | +0.15(+0.73%) |
May 10, 2013 | 19.79 | 20.13 | 19.60 | 20.11 | 7,267,262 | +0.32(+1.62%) |
May 09, 2013 | 19.78 | 20.43 | 19.71 | 19.79 | 13,664,931 | -0.01(-0.04%) |
May 08, 2013 | 19.80 | 19.83 | 19.41 | 19.80 | 9,007,054 | -0.01(-0.04%) |
May 07, 2013 | 19.63 | 19.84 | 19.39 | 19.81 | 9,620,944 | +0.20(+1.02%) |
May 06, 2013 | 19.29 | 19.70 | 19.14 | 19.61 | 8,604,145 | +0.28(+1.43%) |
May 03, 2013 | 19.36 | 19.43 | 18.96 | 19.33 | 15,631,605 | +0.34(+1.78%) |
May 02, 2013 | 18.26 | 19.01 | 18.22 | 18.99 | 12,564,598 | +0.89(+4.93%) |
May 01, 2013 | 18.09 | 18.19 | 17.70 | 18.10 | 10,966,140 | -0.08(-0.43%) |
Apr 30, 2013 | 18.18 | 18.39 | 17.84 | 18.18 | 10,421,910 | -0.19(-1.04%) |
Apr 29, 2013 | 18.67 | 18.83 | 18.20 | 18.37 | 11,820,996 | -0.12(-0.66%) |
Apr 26, 2013 | 18.36 | 18.61 | 18.00 | 18.49 | 16,674,815 | +0.48(+2.69%) |
Apr 25, 2013 | 17.10 | 18.29 | 17.00 | 18.00 | 19,236,060 | +0.95(+5.59%) |
Apr 24, 2013 | 16.83 | 17.22 | 16.53 | 17.05 | 14,371,785 | +0.25(+1.50%) |
Apr 23, 2013 | 16.30 | 17.03 | 16.30 | 16.80 | 15,806,089 | +0.94(+5.95%) |
Apr 22, 2013 | 15.61 | 15.91 | 15.24 | 15.86 | 7,577,143 | +0.28(+1.78%) |
Apr 19, 2013 | 15.29 | 15.72 | 15.21 | 15.58 | 11,527,788 | +0.39(+2.57%) |
Apr 18, 2013 | 15.82 | 15.87 | 15.12 | 15.19 | 11,354,101 | -0.62(-3.94%) |
Apr 17, 2013 | 15.87 | 15.89 | 15.41 | 15.81 | 10,931,947 | -0.29(-1.83%) |
Apr 16, 2013 | 15.94 | 16.15 | 15.56 | 16.11 | 15,172,874 | +0.65(+4.20%) |
Apr 15, 2013 | 16.47 | 16.48 | 15.46 | 15.46 | 13,108,153 | -1.19(-7.13%) |
Apr 12, 2013 | 16.60 | 17.05 | 16.57 | 16.64 | 6,529,287 | -0.09(-0.52%) |
Apr 11, 2013 | 16.66 | 17.05 | 16.59 | 16.73 | 8,047,482 | +0.06(+0.36%) |
Apr 10, 2013 | 16.94 | 16.96 | 16.46 | 16.67 | 10,027,639 | -0.17(-1.03%) |
Apr 09, 2013 | 16.98 | 17.19 | 16.68 | 16.84 | 7,061,105 | -0.24(-1.42%) |
Apr 08, 2013 | 16.54 | 17.15 | 16.37 | 17.09 | 10,759,936 | +0.52(+3.14%) |
Apr 05, 2013 | 16.03 | 16.60 | 15.92 | 16.57 | 11,843,825 | +0.13(+0.79%) |
Apr 04, 2013 | 16.56 | 16.70 | 16.33 | 16.44 | 10,395,031 | -0.03(-0.16%) |
Apr 03, 2013 | 17.17 | 17.31 | 16.09 | 16.46 | 18,700,550 | -0.74(-4.28%) |
Apr 02, 2013 | 17.48 | 17.73 | 17.11 | 17.20 | 9,348,853 | -0.23(-1.29%) |
Apr 01, 2013 | 17.48 | 17.68 | 17.13 | 17.42 | 8,493,615 | -0.10(-0.59%) |
Mar 28, 2013 | 17.62 | 17.79 | 17.40 | 17.53 | 6,597,130 | -0.07(-0.39%) |
Mar 27, 2013 | 17.35 | 17.64 | 17.17 | 17.60 | 6,553,949 | +0.13(+0.74%) |
Mar 26, 2013 | 17.78 | 17.79 | 17.38 | 17.47 | 7,328,535 | -0.16(-0.88%) |
Mar 25, 2013 | 17.97 | 18.26 | 17.50 | 17.62 | 11,621,215 | -0.26(-1.45%) |
Mar 22, 2013 | 18.26 | 18.30 | 17.78 | 17.88 | 7,952,681 | -0.28(-1.53%) |
Mar 21, 2013 | 18.45 | 18.52 | 18.07 | 18.16 | 16,896,200 | -0.36(-1.92%) |
Mar 20, 2013 | 18.26 | 18.71 | 18.18 | 18.52 | 10,508,938 | +0.48(+2.69%) |
Mar 19, 2013 | 18.31 | 18.45 | 17.87 | 18.03 | 11,072,957 | +0.06(+0.34%) |
Mar 18, 2013 | 17.70 | 18.17 | 17.61 | 17.97 | 9,261,836 | +0.00(+0.00%) |
Mar 15, 2013 | 17.75 | 18.07 | 17.68 | 17.97 | 12,444,268 | +0.16(+0.92%) |
Mar 14, 2013 | 17.36 | 17.94 | 17.28 | 17.81 | 14,278,216 | +0.60(+3.47%) |
Mar 13, 2013 | 17.10 | 17.45 | 16.95 | 17.21 | 13,111,390 | +0.10(+0.61%) |
Mar 12, 2013 | 17.43 | 17.45 | 16.97 | 17.10 | 8,007,399 | -0.35(-1.99%) |
Mar 11, 2013 | 17.54 | 17.70 | 17.37 | 17.45 | 6,624,242 | -0.10(-0.54%) |
Mar 08, 2013 | 17.67 | 17.72 | 17.16 | 17.55 | 8,286,853 | +0.06(+0.35%) |
Mar 07, 2013 | 17.47 | 17.55 | 17.23 | 17.48 | 6,103,917 | +0.10(+0.55%) |
Mar 06, 2013 | 17.63 | 17.75 | 17.23 | 17.39 | 8,864,679 | -0.12(-0.69%) |
Mar 05, 2013 | 17.18 | 17.63 | 17.16 | 17.51 | 10,045,962 | +0.43(+2.54%) |
Mar 04, 2013 | 16.58 | 17.14 | 16.56 | 17.08 | 9,631,292 | +0.41(+2.44%) |
Mar 01, 2013 | 16.46 | 16.77 | 16.11 | 16.67 | 8,666,329 | +0.06(+0.36%) |
Feb 28, 2013 | 16.76 | 16.90 | 16.52 | 16.61 | 9,640,547 | -0.10(-0.62%) |
Feb 27, 2013 | 16.46 | 16.97 | 16.32 | 16.71 | 13,007,436 | +0.22(+1.31%) |
Feb 26, 2013 | 15.79 | 16.53 | 15.61 | 16.50 | 16,362,907 | +0.89(+5.72%) |
Feb 25, 2013 | 16.47 | 16.54 | 15.60 | 15.61 | 12,791,217 | -0.76(-4.66%) |
Feb 22, 2013 | 16.39 | 16.45 | 16.13 | 16.37 | 7,111,151 | +0.13(+0.80%) |
Feb 21, 2013 | 16.04 | 16.53 | 15.57 | 16.24 | 15,424,986 | +0.13(+0.81%) |
Feb 20, 2013 | 17.05 | 17.08 | 15.98 | 16.11 | 14,946,519 | -1.17(-6.77%) |
Feb 19, 2013 | 17.60 | 17.84 | 16.91 | 17.28 | 10,907,236 | -0.31(-1.77%) |
Feb 15, 2013 | 17.51 | 17.86 | 17.51 | 17.59 | 7,679,203 | +0.03(+0.20%) |
Feb 14, 2013 | 17.48 | 17.67 | 17.42 | 17.55 | 7,464,311 | +0.03(+0.20%) |
Feb 13, 2013 | 17.51 | 17.80 | 17.35 | 17.52 | 7,697,149 | -0.08(-0.44%) |
Feb 12, 2013 | 16.73 | 17.88 | 16.73 | 17.60 | 19,296,346 | +0.88(+5.29%) |
Feb 11, 2013 | 16.80 | 17.07 | 16.60 | 16.71 | 9,039,216 | -0.15(-0.87%) |
Feb 08, 2013 | 16.82 | 16.92 | 16.56 | 16.86 | 8,472,753 | +0.06(+0.36%) |
Feb 07, 2013 | 17.08 | 17.16 | 16.48 | 16.80 | 12,159,275 | -0.25(-1.47%) |
Feb 06, 2013 | 17.03 | 17.28 | 16.89 | 17.05 | 12,108,487 | +0.01(+0.05%) |
Feb 04, 2013 | 17.44 | 17.72 | 17.03 | 17.04 | 14,300,758 | -0.58(-3.29%) |
Feb 01, 2013 | 18.05 | 18.39 | 17.58 | 17.62 | 12,761,519 | -0.34(-1.88%) |
Jan 31, 2013 | 17.52 | 17.99 | 16.55 | 17.96 | 20,427,746 | -0.27(-1.47%) |
Jan 30, 2013 | 18.38 | 18.56 | 18.03 | 18.23 | 11,820,172 | -0.05(-0.28%) |
Jan 29, 2013 | 18.33 | 18.61 | 18.03 | 18.28 | 12,982,567 | +0.13(+0.72%) |
Jan 28, 2013 | 18.81 | 19.03 | 17.98 | 18.15 | 11,692,933 | -0.61(-3.28%) |
Jan 25, 2013 | 18.28 | 18.77 | 18.07 | 18.77 | 11,165,167 | +0.60(+3.29%) |
Jan 24, 2013 | 18.18 | 18.60 | 17.94 | 18.17 | 13,024,966 | +0.12(+0.67%) |
Jan 23, 2013 | 17.80 | 18.32 | 17.73 | 18.05 | 13,002,002 | +0.25(+1.41%) |
Jan 22, 2013 | 17.81 | 17.88 | 17.51 | 17.80 | 8,345,311 | +0.05(+0.29%) |
Jan 18, 2013 | 17.69 | 17.79 | 17.45 | 17.74 | 9,213,959 | +0.10(+0.59%) |
Jan 17, 2013 | 16.97 | 17.79 | 16.96 | 17.64 | 16,707,898 | +0.89(+5.33%) |
Jan 16, 2013 | 16.79 | 16.95 | 16.61 | 16.75 | 6,382,460 | -0.11(-0.67%) |
Jan 15, 2013 | 16.40 | 16.86 | 16.40 | 16.86 | 9,218,593 | +0.32(+1.94%) |
Jan 14, 2013 | 16.87 | 16.97 | 16.46 | 16.54 | 10,014,989 | -0.21(-1.24%) |
Jan 11, 2013 | 16.92 | 17.06 | 16.63 | 16.75 | 8,672,340 | -0.06(-0.36%) |
Jan 10, 2013 | 17.00 | 17.02 | 16.43 | 16.81 | 7,937,044 | -0.07(-0.41%) |
Jan 09, 2013 | 16.99 | 17.15 | 16.73 | 16.88 | 10,852,261 | -0.01(-0.05%) |
Jan 08, 2013 | 16.79 | 16.90 | 16.53 | 16.89 | 9,236,239 | +0.16(+0.98%) |
Jan 07, 2013 | 16.45 | 16.86 | 16.38 | 16.72 | 9,605,538 | +0.22(+1.31%) |
Jan 04, 2013 | 16.11 | 16.58 | 15.97 | 16.51 | 10,011,861 | +0.42(+2.64%) |
Jan 03, 2013 | 16.14 | 16.37 | 15.87 | 16.08 | 9,012,459 | -0.03(-0.16%) |
Jan 02, 2013 | 16.11 | 16.16 | 15.93 | 16.11 | 11,545,028 | +0.40(+2.53%) |
Dec 31, 2012 | 15.19 | 15.79 | 15.05 | 15.71 | 10,032,223 | +0.47(+3.07%) |
Dec 28, 2012 | 15.28 | 15.46 | 15.16 | 15.24 | 6,623,576 | -0.14(-0.90%) |
Dec 27, 2012 | 15.38 | 15.53 | 14.98 | 15.38 | 11,168,622 | -0.03(-0.17%) |
Dec 26, 2012 | 15.76 | 15.89 | 15.41 | 15.41 | 7,122,807 | -0.31(-1.98%) |
Dec 24, 2012 | 15.72 | 15.93 | 15.67 | 15.72 | 2,298,976 | -0.03(-0.22%) |
Dec 21, 2012 | 15.75 | 15.79 | 15.49 | 15.75 | 10,904,049 | -0.26(-1.62%) |
Dec 20, 2012 | 15.87 | 16.16 | 15.68 | 16.01 | 10,021,811 | +0.03(+0.16%) |
Dec 19, 2012 | 16.21 | 16.33 | 15.70 | 15.99 | 11,265,410 | -0.13(-0.81%) |
Dec 18, 2012 | 15.69 | 16.20 | 15.68 | 16.12 | 14,208,687 | +0.49(+3.16%) |
Dec 17, 2012 | 14.87 | 15.67 | 14.87 | 15.62 | 15,426,262 | +0.78(+5.25%) |
Dec 14, 2012 | 14.84 | 14.96 | 14.70 | 14.84 | 5,776,303 | -0.02(-0.12%) |
Dec 13, 2012 | 14.77 | 15.16 | 14.70 | 14.86 | 9,119,137 | +0.04(+0.29%) |
Dec 12, 2012 | 14.33 | 15.02 | 14.25 | 14.82 | 13,510,735 | +0.55(+3.82%) |
Dec 11, 2012 | 14.29 | 14.43 | 14.15 | 14.27 | 6,858,879 | +0.07(+0.49%) |
Dec 10, 2012 | 14.26 | 14.46 | 14.10 | 14.20 | 5,872,149 | -0.04(-0.30%) |
Dec 07, 2012 | 14.17 | 14.41 | 13.96 | 14.25 | 8,651,096 | +0.15(+1.04%) |
Dec 06, 2012 | 13.99 | 14.22 | 13.69 | 14.10 | 10,756,632 | +0.07(+0.49%) |
Dec 05, 2012 | 14.82 | 14.90 | 13.99 | 14.03 | 15,798,006 | -0.77(-5.21%) |