Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.22 | 18.24 | 18.10 | 18.14 | 14,244,575 | -0.19(-1.04%) |
Sep 27, 2013 | 18.39 | 18.43 | 18.23 | 18.33 | 14,923,794 | -0.15(-0.83%) |
Sep 26, 2013 | 18.38 | 18.48 | 18.36 | 18.48 | 9,652,803 | +0.11(+0.60%) |
Sep 25, 2013 | 18.54 | 18.54 | 18.33 | 18.37 | 18,959,388 | -0.15(-0.83%) |
Sep 24, 2013 | 18.60 | 18.61 | 18.47 | 18.52 | 11,780,314 | -0.09(-0.48%) |
Sep 23, 2013 | 18.69 | 18.71 | 18.59 | 18.61 | 12,432,805 | -0.16(-0.84%) |
Sep 20, 2013 | 18.93 | 18.96 | 18.75 | 18.77 | 14,792,573 | -0.13(-0.70%) |
Sep 19, 2013 | 18.92 | 19.01 | 18.86 | 18.91 | 10,028,088 | +0.01(+0.03%) |
Sep 18, 2013 | 18.68 | 18.94 | 18.58 | 18.90 | 12,533,908 | +0.23(+1.22%) |
Sep 17, 2013 | 18.58 | 18.75 | 18.54 | 18.67 | 18,510,672 | +0.12(+0.65%) |
Sep 16, 2013 | 18.61 | 18.66 | 18.50 | 18.55 | 10,866,647 | +0.15(+0.83%) |
Sep 13, 2013 | 18.30 | 18.46 | 18.28 | 18.40 | 10,735,463 | +0.16(+0.87%) |
Sep 12, 2013 | 18.47 | 18.49 | 18.20 | 18.24 | 19,523,250 | -0.21(-1.12%) |
Sep 11, 2013 | 18.24 | 18.45 | 18.20 | 18.45 | 24,889,946 | +0.22(+1.23%) |
Sep 10, 2013 | 18.06 | 18.23 | 18.02 | 18.22 | 49,977,772 | +0.20(+1.13%) |
Sep 09, 2013 | 17.95 | 18.02 | 17.89 | 18.02 | 10,726,566 | +0.10(+0.55%) |
Sep 06, 2013 | 17.90 | 18.00 | 17.78 | 17.92 | 44,230,336 | +0.08(+0.44%) |
Sep 05, 2013 | 17.83 | 17.87 | 17.78 | 17.84 | 13,540,983 | +0.04(+0.23%) |
Sep 04, 2013 | 17.59 | 17.84 | 17.57 | 17.80 | 12,245,894 | +0.18(+1.00%) |
Sep 03, 2013 | 17.75 | 17.84 | 17.57 | 17.62 | 13,871,166 | -0.03(-0.15%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.57 | 17.65 | 12,220,932 | -0.03(-0.18%) |
Aug 29, 2013 | 17.50 | 17.78 | 17.47 | 17.68 | 12,527,154 | +0.18(+1.01%) |
Aug 28, 2013 | 17.66 | 17.66 | 17.49 | 17.50 | 17,263,662 | -0.20(-1.15%) |
Aug 27, 2013 | 17.61 | 17.83 | 17.59 | 17.71 | 18,869,266 | -0.03(-0.18%) |
Aug 26, 2013 | 17.90 | 17.91 | 17.71 | 17.74 | 14,815,988 | -0.12(-0.67%) |
Aug 23, 2013 | 17.46 | 17.87 | 17.46 | 17.86 | 21,340,048 | +0.38(+2.15%) |
Aug 22, 2013 | 17.44 | 17.52 | 17.25 | 17.48 | 15,708,053 | +0.05(+0.30%) |
Aug 21, 2013 | 17.58 | 17.59 | 17.38 | 17.43 | 15,419,161 | -0.16(-0.92%) |
Aug 20, 2013 | 17.70 | 17.74 | 17.58 | 17.59 | 29,399,612 | -0.08(-0.47%) |
Aug 19, 2013 | 17.86 | 17.87 | 17.63 | 17.67 | 15,014,169 | -0.19(-1.05%) |
Aug 16, 2013 | 17.98 | 18.04 | 17.86 | 17.86 | 16,062,811 | -0.15(-0.81%) |
Aug 15, 2013 | 18.12 | 18.19 | 17.97 | 18.01 | 29,072,582 | -0.26(-1.40%) |
Aug 14, 2013 | 18.35 | 18.36 | 18.13 | 18.26 | 11,269,850 | -0.08(-0.45%) |
Aug 13, 2013 | 18.32 | 18.37 | 18.24 | 18.35 | 11,316,544 | +0.03(+0.17%) |
Aug 12, 2013 | 18.36 | 18.38 | 18.26 | 18.32 | 9,374,967 | -0.11(-0.59%) |
Aug 09, 2013 | 18.53 | 18.54 | 18.37 | 18.42 | 10,286,348 | -0.10(-0.56%) |
Aug 08, 2013 | 18.41 | 18.59 | 18.39 | 18.53 | 13,042,247 | +0.19(+1.05%) |
Aug 07, 2013 | 18.42 | 18.42 | 18.27 | 18.34 | 12,053,065 | -0.10(-0.57%) |
Aug 06, 2013 | 18.52 | 18.53 | 18.32 | 18.44 | 15,225,936 | -0.11(-0.59%) |
Aug 05, 2013 | 18.55 | 18.58 | 18.46 | 18.55 | 7,213,613 | -0.04(-0.20%) |
Aug 02, 2013 | 18.50 | 18.59 | 18.38 | 18.59 | 20,172,980 | +0.07(+0.39%) |
Aug 01, 2013 | 18.37 | 18.56 | 18.25 | 18.51 | 15,361,261 | +0.25(+1.37%) |
Jul 31, 2013 | 18.52 | 18.56 | 18.24 | 18.26 | 21,727,746 | -0.26(-1.41%) |
Jul 30, 2013 | 18.63 | 18.67 | 18.48 | 18.52 | 11,325,638 | -0.06(-0.31%) |
Jul 29, 2013 | 18.66 | 18.69 | 18.51 | 18.58 | 10,190,467 | -0.12(-0.64%) |
Jul 26, 2013 | 18.65 | 18.70 | 18.32 | 18.70 | 19,744,890 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.47 | 18.71 | 17,031,512 | +0.18(+0.96%) |
Jul 24, 2013 | 18.76 | 18.76 | 18.47 | 18.53 | 20,021,420 | -0.22(-1.17%) |
Jul 23, 2013 | 19.28 | 19.28 | 18.61 | 18.75 | 25,258,528 | -0.46(-2.41%) |
Jul 22, 2013 | 19.24 | 19.35 | 19.14 | 19.21 | 13,741,585 | -0.14(-0.73%) |
Jul 19, 2013 | 19.29 | 19.46 | 19.23 | 19.35 | 17,181,820 | +0.08(+0.41%) |
Jul 18, 2013 | 19.22 | 19.44 | 19.19 | 19.27 | 10,990,176 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.52 | 19.31 | 19.31 | 10,859,007 | -0.09(-0.46%) |
Jul 16, 2013 | 19.26 | 19.51 | 19.24 | 19.39 | 13,182,613 | +0.09(+0.49%) |
Jul 15, 2013 | 19.22 | 19.31 | 19.17 | 19.30 | 9,491,757 | +0.07(+0.35%) |
Jul 12, 2013 | 19.25 | 19.27 | 19.12 | 19.23 | 9,239,356 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.32 | 19.17 | 19.20 | 16,019,606 | +0.19(+0.99%) |
Jul 10, 2013 | 18.92 | 19.16 | 18.89 | 19.01 | 18,621,528 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.81 | 18.89 | 23,462,666 | +0.12(+0.64%) |
Jul 08, 2013 | 18.59 | 18.84 | 18.57 | 18.77 | 11,211,683 | +0.29(+1.55%) |
Jul 05, 2013 | 18.56 | 18.62 | 18.29 | 18.49 | 8,574,853 | +0.00(+0.00%) |
Jul 03, 2013 | 18.42 | 18.49 | 18.32 | 18.49 | 11,114,850 | +0.02(+0.08%) |
Jul 02, 2013 | 18.38 | 18.58 | 18.34 | 18.47 | 10,403,418 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.58 | 18.30 | 18.43 | 14,826,988 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.58 | 18.21 | 18.23 | 25,632,346 | -0.24(-1.30%) |
Jun 27, 2013 | 18.51 | 18.63 | 18.44 | 18.47 | 12,162,305 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.37 | 14,184,742 | +0.18(+0.97%) |
Jun 25, 2013 | 18.15 | 18.45 | 18.11 | 18.20 | 40,377,184 | +0.16(+0.87%) |
Jun 24, 2013 | 18.02 | 18.26 | 17.92 | 18.04 | 18,735,882 | -0.16(-0.86%) |
Jun 21, 2013 | 18.05 | 18.30 | 18.03 | 18.20 | 21,573,216 | +0.31(+1.72%) |
Jun 20, 2013 | 18.30 | 18.35 | 17.84 | 17.89 | 25,368,752 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.88 | 18.33 | 18.33 | 17,007,182 | -0.50(-2.66%) |
Jun 18, 2013 | 18.67 | 18.86 | 18.67 | 18.83 | 14,417,608 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.73 | 18.56 | 18.64 | 16,349,424 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.50 | 18.53 | 14,671,387 | -0.09(-0.50%) |
Jun 13, 2013 | 18.53 | 18.75 | 18.48 | 18.63 | 14,283,445 | +0.08(+0.45%) |
Jun 12, 2013 | 18.78 | 18.79 | 18.53 | 18.54 | 16,935,082 | -0.06(-0.34%) |
Jun 11, 2013 | 18.57 | 18.78 | 18.51 | 18.61 | 52,820,320 | -0.04(-0.19%) |
Jun 10, 2013 | 18.68 | 18.78 | 18.60 | 18.64 | 49,290,500 | +0.04(+0.22%) |
Jun 07, 2013 | 18.52 | 18.62 | 18.35 | 18.60 | 50,685,400 | +0.17(+0.95%) |
Jun 06, 2013 | 18.32 | 18.43 | 18.12 | 18.43 | 21,330,824 | +0.05(+0.28%) |
Jun 05, 2013 | 18.54 | 18.63 | 18.32 | 18.38 | 16,569,662 | -0.26(-1.38%) |
Jun 04, 2013 | 18.76 | 18.83 | 18.58 | 18.63 | 14,338,406 | -0.13(-0.69%) |
Jun 03, 2013 | 18.56 | 18.78 | 18.33 | 18.76 | 19,117,852 | +0.19(+1.00%) |
May 31, 2013 | 18.67 | 18.83 | 18.56 | 18.58 | 19,058,000 | -0.17(-0.91%) |
May 30, 2013 | 18.78 | 18.85 | 18.72 | 18.75 | 11,483,491 | -0.01(-0.03%) |
May 29, 2013 | 18.97 | 19.03 | 18.66 | 18.75 | 17,244,156 | -0.32(-1.70%) |
May 28, 2013 | 19.22 | 19.31 | 18.97 | 19.08 | 12,801,061 | -0.01(-0.05%) |
May 24, 2013 | 18.90 | 19.10 | 18.79 | 19.09 | 12,884,571 | +0.12(+0.62%) |
May 23, 2013 | 18.84 | 19.03 | 18.79 | 18.97 | 16,436,127 | -0.02(-0.11%) |
May 22, 2013 | 18.98 | 19.26 | 18.94 | 18.99 | 14,367,089 | -0.01(-0.05%) |
May 21, 2013 | 19.22 | 19.25 | 18.97 | 19.00 | 18,283,328 | -0.22(-1.13%) |
May 20, 2013 | 19.25 | 19.31 | 19.15 | 19.21 | 17,647,956 | -0.05(-0.27%) |
May 17, 2013 | 19.09 | 19.29 | 19.09 | 19.27 | 14,462,352 | +0.13(+0.70%) |
May 16, 2013 | 19.22 | 19.32 | 19.12 | 19.13 | 10,952,503 | -0.14(-0.75%) |
May 15, 2013 | 19.04 | 19.35 | 19.03 | 19.28 | 16,798,956 | +0.28(+1.46%) |
May 13, 2013 | 18.84 | 19.07 | 18.80 | 19.00 | 14,034,380 | +0.12(+0.65%) |
May 10, 2013 | 18.68 | 18.90 | 18.68 | 18.87 | 11,448,865 | +0.17(+0.91%) |
May 09, 2013 | 18.80 | 18.85 | 18.63 | 18.70 | 14,057,896 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.84 | 18.74 | 18.79 | 10,931,698 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.83 | 18.60 | 18.77 | 24,137,698 | +0.20(+1.08%) |
May 06, 2013 | 18.77 | 18.78 | 18.53 | 18.57 | 15,857,661 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,623,210 | -0.07(-0.38%) |
May 02, 2013 | 18.71 | 18.95 | 18.69 | 18.86 | 12,886,397 | +0.17(+0.91%) |
May 01, 2013 | 18.79 | 18.99 | 18.67 | 18.69 | 17,050,238 | -0.10(-0.52%) |
Apr 30, 2013 | 18.81 | 18.83 | 18.67 | 18.79 | 23,989,996 | -0.05(-0.27%) |
Apr 29, 2013 | 18.58 | 18.84 | 18.52 | 18.84 | 17,445,708 | +0.28(+1.50%) |
Apr 26, 2013 | 18.47 | 18.59 | 18.49 | 18.56 | 12,855,102 | +0.07(+0.36%) |
Apr 25, 2013 | 18.36 | 18.50 | 18.29 | 18.49 | 18,775,306 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.42 | 18.22 | 18.28 | 25,534,076 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.02 | 18.28 | 18,820,636 | +0.13(+0.71%) |
Apr 22, 2013 | 18.04 | 18.19 | 17.98 | 18.15 | 8,912,658 | +0.13(+0.74%) |
Apr 19, 2013 | 17.91 | 18.12 | 17.87 | 18.02 | 17,830,836 | +0.17(+0.98%) |
Apr 18, 2013 | 18.03 | 18.06 | 17.73 | 17.85 | 19,597,410 | -0.24(-1.31%) |
Apr 17, 2013 | 18.12 | 18.16 | 18.04 | 18.08 | 17,232,072 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.37 | 17.98 | 18.21 | 16,471,377 | +0.29(+1.64%) |
Apr 15, 2013 | 18.40 | 18.40 | 17.86 | 17.91 | 24,281,930 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.49 | 18.27 | 18.48 | 12,232,268 | +0.15(+0.81%) |
Apr 11, 2013 | 18.32 | 18.43 | 18.25 | 18.33 | 15,668,922 | -0.02(-0.11%) |
Apr 10, 2013 | 18.35 | 18.38 | 18.25 | 18.35 | 18,938,852 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.32 | 18.14 | 18.26 | 16,942,960 | +0.11(+0.62%) |
Apr 08, 2013 | 17.97 | 18.14 | 17.91 | 18.14 | 12,041,307 | +0.22(+1.21%) |
Apr 05, 2013 | 17.98 | 18.04 | 17.81 | 17.93 | 13,240,046 | -0.16(-0.91%) |
Apr 04, 2013 | 17.97 | 18.10 | 17.92 | 18.09 | 12,048,655 | +0.18(+0.98%) |
Apr 03, 2013 | 18.12 | 18.14 | 17.88 | 17.92 | 19,121,000 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.11 | 17.73 | 18.11 | 21,425,694 | +0.46(+2.62%) |
Apr 01, 2013 | 17.59 | 17.72 | 17.54 | 17.65 | 11,796,225 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.61 | 17.70 | 17,778,688 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.77 | 17.57 | 17.71 | 11,296,089 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.68 | 17.48 | 17.68 | 13,457,074 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.54 | 17.40 | 17.43 | 10,938,890 | -0.02(-0.09%) |
Mar 22, 2013 | 17.45 | 17.52 | 17.40 | 17.45 | 12,294,633 | +0.03(+0.15%) |
Mar 21, 2013 | 17.46 | 17.49 | 17.37 | 17.42 | 12,360,069 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.58 | 17.34 | 17.52 | 18,749,008 | +0.18(+1.04%) |
Mar 19, 2013 | 17.24 | 17.36 | 17.24 | 17.34 | 16,888,356 | +0.11(+0.66%) |
Mar 18, 2013 | 17.23 | 17.30 | 17.16 | 17.22 | 11,949,638 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.36 | 17.25 | 17.33 | 24,574,270 | -0.06(-0.35%) |
Mar 14, 2013 | 17.45 | 17.50 | 17.31 | 17.39 | 18,134,672 | -0.07(-0.38%) |
Mar 13, 2013 | 17.46 | 17.46 | 17.34 | 17.46 | 18,349,050 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.47 | 17.34 | 17.35 | 88,074,576 | -0.05(-0.29%) |
Mar 11, 2013 | 17.28 | 17.42 | 17.27 | 17.40 | 74,210,456 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.31 | 17.17 | 17.27 | 57,046,084 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.18 | 17.25 | 15,228,312 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.28 | 17.34 | 12,649,648 | -0.06(-0.32%) |
Mar 05, 2013 | 17.32 | 17.42 | 17.28 | 17.39 | 32,135,554 | +0.16(+0.91%) |
Mar 04, 2013 | 17.02 | 17.32 | 17.02 | 17.23 | 25,203,356 | +0.22(+1.31%) |
Mar 01, 2013 | 17.03 | 17.13 | 16.98 | 17.01 | 30,600,390 | -0.03(-0.18%) |
Feb 28, 2013 | 17.22 | 17.24 | 17.04 | 17.04 | 36,667,528 | -0.26(-1.53%) |
Feb 27, 2013 | 17.37 | 17.39 | 17.04 | 17.31 | 36,369,908 | -0.12(-0.67%) |
Feb 26, 2013 | 17.55 | 17.62 | 17.39 | 17.42 | 21,669,680 | -0.18(-1.01%) |
Feb 25, 2013 | 18.00 | 18.02 | 17.59 | 17.60 | 19,486,886 | -0.34(-1.90%) |
Feb 22, 2013 | 17.85 | 17.94 | 17.74 | 17.94 | 17,743,708 | +0.06(+0.34%) |
Feb 21, 2013 | 17.74 | 17.90 | 17.59 | 17.88 | 19,042,268 | +0.16(+0.89%) |
Feb 20, 2013 | 17.64 | 17.83 | 17.63 | 17.72 | 14,512,358 | +0.06(+0.35%) |
Feb 19, 2013 | 17.52 | 17.67 | 17.49 | 17.66 | 14,161,178 | +0.20(+1.13%) |
Feb 15, 2013 | 17.35 | 17.53 | 17.35 | 17.46 | 17,513,102 | +0.14(+0.79%) |
Feb 14, 2013 | 17.67 | 17.68 | 17.30 | 17.33 | 23,346,576 | -0.34(-1.93%) |
Feb 13, 2013 | 17.61 | 17.67 | 17.58 | 17.67 | 11,971,751 | +0.06(+0.35%) |
Feb 12, 2013 | 17.63 | 17.70 | 17.54 | 17.61 | 17,275,540 | -0.05(-0.26%) |
Feb 11, 2013 | 17.65 | 17.68 | 17.61 | 17.65 | 9,098,283 | +0.03(+0.17%) |
Feb 08, 2013 | 17.59 | 17.72 | 17.56 | 17.62 | 16,901,554 | +0.04(+0.23%) |
Feb 07, 2013 | 17.34 | 17.60 | 17.31 | 17.58 | 19,759,830 | +0.25(+1.44%) |
Feb 06, 2013 | 17.31 | 17.37 | 17.28 | 17.33 | 12,920,620 | +0.12(+0.68%) |
Feb 04, 2013 | 17.30 | 17.31 | 17.11 | 17.21 | 16,523,731 | -0.16(-0.91%) |
Feb 01, 2013 | 17.23 | 17.40 | 17.22 | 17.37 | 15,767,556 | +0.26(+1.54%) |
Jan 31, 2013 | 17.18 | 17.23 | 17.09 | 17.11 | 18,486,688 | -0.01(-0.06%) |
Jan 30, 2013 | 17.10 | 17.21 | 17.07 | 17.12 | 15,814,602 | +0.00(+0.00%) |
Jan 29, 2013 | 17.10 | 17.19 | 17.09 | 17.12 | 18,756,916 | +0.00(+0.00%) |
Jan 28, 2013 | 17.01 | 17.16 | 16.92 | 17.12 | 15,835,795 | +0.13(+0.75%) |
Jan 25, 2013 | 17.00 | 17.04 | 16.90 | 16.99 | 13,971,766 | +0.02(+0.12%) |
Jan 24, 2013 | 16.85 | 17.02 | 16.85 | 16.97 | 14,865,198 | +0.20(+1.21%) |
Jan 23, 2013 | 16.81 | 16.81 | 16.66 | 16.77 | 17,126,530 | -0.07(-0.42%) |
Jan 22, 2013 | 16.88 | 16.90 | 16.74 | 16.84 | 19,662,976 | -0.06(-0.36%) |
Jan 18, 2013 | 16.74 | 16.92 | 16.73 | 16.90 | 23,039,694 | +0.14(+0.85%) |
Jan 17, 2013 | 16.73 | 16.81 | 16.63 | 16.76 | 14,314,168 | +0.11(+0.64%) |
Jan 16, 2013 | 16.62 | 16.70 | 16.58 | 16.65 | 13,001,323 | +0.00(+0.00%) |
Jan 15, 2013 | 16.69 | 16.76 | 16.65 | 16.65 | 14,690,897 | -0.11(-0.64%) |
Jan 14, 2013 | 16.75 | 16.86 | 16.74 | 16.76 | 23,208,460 | +0.03(+0.18%) |
Jan 11, 2013 | 16.64 | 16.78 | 16.61 | 16.73 | 14,575,225 | +0.12(+0.70%) |
Jan 10, 2013 | 16.55 | 16.66 | 16.42 | 16.61 | 28,452,186 | +0.41(+2.51%) |
Jan 09, 2013 | 16.38 | 16.39 | 16.18 | 16.20 | 21,028,132 | -0.12(-0.75%) |
Jan 08, 2013 | 16.46 | 16.49 | 16.27 | 16.33 | 15,981,014 | -0.16(-0.99%) |
Jan 07, 2013 | 16.50 | 16.65 | 16.45 | 16.49 | 14,566,505 | -0.04(-0.25%) |
Jan 04, 2013 | 16.54 | 16.60 | 16.49 | 16.53 | 14,015,119 | -0.01(-0.06%) |
Jan 03, 2013 | 16.55 | 16.61 | 16.46 | 16.54 | 22,134,540 | +0.01(+0.06%) |
Jan 02, 2013 | 16.31 | 16.53 | 16.24 | 16.53 | 26,653,414 | +0.56(+3.50%) |
Dec 31, 2012 | 15.76 | 15.97 | 15.72 | 15.97 | 18,935,574 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.96 | 15.79 | 15.79 | 18,852,372 | -0.16(-0.99%) |
Dec 27, 2012 | 15.90 | 16.00 | 15.77 | 15.95 | 18,665,886 | +0.04(+0.26%) |
Dec 26, 2012 | 16.07 | 16.09 | 15.85 | 15.91 | 15,763,231 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.00 | 16.08 | 8,991,375 | -0.10(-0.60%) |
Dec 21, 2012 | 16.31 | 16.36 | 15.95 | 16.18 | 40,326,920 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.37 | 16.19 | 16.37 | 18,794,518 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.48 | 16.21 | 16.23 | 25,583,268 | -0.10(-0.61%) |
Dec 18, 2012 | 16.52 | 16.54 | 16.16 | 16.33 | 45,694,424 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.70 | 16.49 | 16.53 | 21,224,648 | -0.09(-0.51%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.55 | 16.62 | 13,678,825 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.72 | 16.58 | 16.67 | 21,577,396 | +0.00(+0.03%) |
Dec 12, 2012 | 16.58 | 16.77 | 16.48 | 16.66 | 25,105,152 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.83 | 16.46 | 16.52 | 25,131,494 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.83 | 16.71 | 16.75 | 18,738,996 | -0.02(-0.15%) |
Dec 07, 2012 | 16.63 | 16.78 | 16.61 | 16.77 | 16,009,033 | +0.15(+0.87%) |
Dec 06, 2012 | 16.70 | 16.78 | 16.59 | 16.63 | 18,566,820 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.65 | 16.69 | 22,440,156 | -0.10(-0.57%) |
Dec 04, 2012 | 16.83 | 16.90 | 16.66 | 16.78 | 16,946,268 | -0.16(-0.95%) |
Nov 30, 2012 | 16.88 | 17.00 | 16.78 | 16.94 | 37,443,212 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.91 | 16.77 | 16.82 | 17,756,918 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.74 | 16,021,497 | +0.13(+0.78%) |
Nov 27, 2012 | 16.67 | 16.74 | 16.59 | 16.61 | 14,152,974 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.59 | 16.64 | 13,582,796 | -0.14(-0.81%) |
Nov 23, 2012 | 16.53 | 16.78 | 16.49 | 16.78 | 9,704,316 | +0.31(+1.89%) |
Nov 21, 2012 | 16.49 | 16.50 | 16.39 | 16.47 | 14,208,339 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.46 | 20,307,302 | +0.15(+0.89%) |
Nov 19, 2012 | 15.82 | 16.32 | 15.81 | 16.32 | 34,198,948 | +0.66(+4.22%) |
Nov 16, 2012 | 15.27 | 15.69 | 15.25 | 15.65 | 25,997,430 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,769,526 | -0.15(-0.97%) |
Nov 14, 2012 | 15.65 | 15.72 | 15.38 | 15.43 | 22,836,056 | -0.20(-1.25%) |
Nov 13, 2012 | 15.54 | 15.82 | 15.54 | 15.62 | 17,285,366 | +0.04(+0.26%) |
Nov 12, 2012 | 15.75 | 15.82 | 15.54 | 15.58 | 16,785,408 | -0.19(-1.21%) |
Nov 09, 2012 | 15.60 | 15.86 | 15.44 | 15.77 | 25,991,758 | +0.10(+0.64%) |
Nov 08, 2012 | 15.71 | 15.84 | 15.59 | 15.67 | 18,479,596 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.70 | 15.73 | 25,758,206 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.17 | 15.98 | 16.01 | 19,916,482 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.79 | 15.98 | 16,543,805 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,433,220 | -0.14(-0.84%) |
Nov 01, 2012 | 15.96 | 16.14 | 15.96 | 16.02 | 15,658,750 | +0.09(+0.53%) |
Oct 31, 2012 | 15.93 | 16.11 | 15.92 | 15.94 | 19,543,616 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,609,746 | -0.17(-1.06%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.04 | 16.09 | 18,882,406 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.26 | 15.95 | 16.10 | 23,636,002 | -0.11(-0.68%) |
Oct 23, 2012 | 16.39 | 16.44 | 16.07 | 16.21 | 21,439,662 | -0.14(-0.86%) |
Oct 19, 2012 | 16.59 | 16.61 | 16.34 | 16.35 | 20,490,490 | -0.23(-1.39%) |
Oct 18, 2012 | 16.70 | 16.74 | 16.56 | 16.58 | 14,880,234 | -0.21(-1.22%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.68 | 16.79 | 15,122,461 | +0.12(+0.72%) |
Oct 16, 2012 | 16.67 | 16.71 | 16.56 | 16.67 | 13,477,379 | +0.05(+0.27%) |
Oct 15, 2012 | 16.59 | 16.63 | 16.46 | 16.62 | 14,179,800 | +0.03(+0.15%) |
Oct 12, 2012 | 16.40 | 16.65 | 16.40 | 16.60 | 25,129,760 | +0.21(+1.25%) |
Oct 11, 2012 | 16.77 | 16.79 | 16.29 | 16.39 | 55,013,848 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.91 | 16.68 | 16.71 | 18,856,172 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.04 | 16.72 | 16.80 | 28,543,890 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,708,529 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.13 | 16.98 | 17.04 | 19,222,056 | +0.00(+0.00%) |
Oct 04, 2012 | 17.07 | 17.16 | 17.00 | 17.04 | 23,610,910 | -0.03(-0.15%) |
Oct 03, 2012 | 16.95 | 17.11 | 16.91 | 17.06 | 18,284,968 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.02 | 16.79 | 16.90 | 16,119,817 | +0.05(+0.27%) |