Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.51 | 16.54 | 16.54 | 16.54 | 3,111,516 | +0.03(+0.17%) |
Dec 30, 2013 | 16.50 | 16.62 | 16.46 | 16.51 | 3,557,039 | -0.02(-0.11%) |
Dec 27, 2013 | 16.80 | 16.90 | 16.47 | 16.53 | 3,369,930 | -0.24(-1.44%) |
Dec 26, 2013 | 16.88 | 16.97 | 16.68 | 16.77 | 3,577,162 | -0.08(-0.49%) |
Dec 24, 2013 | 16.77 | 16.87 | 16.68 | 16.85 | 2,445,094 | +0.02(+0.11%) |
Dec 23, 2013 | 16.65 | 17.07 | 16.64 | 16.84 | 8,832,222 | +0.26(+1.57%) |
Dec 20, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 14,807,663 | +0.19(+1.19%) |
Dec 19, 2013 | 15.93 | 16.47 | 15.90 | 16.38 | 13,726,077 | +0.45(+2.79%) |
Dec 18, 2013 | 15.81 | 16.01 | 15.54 | 15.94 | 8,603,616 | +0.11(+0.70%) |
Dec 17, 2013 | 15.52 | 15.89 | 15.45 | 15.82 | 7,925,354 | +0.30(+1.91%) |
Dec 16, 2013 | 15.59 | 15.70 | 15.53 | 15.53 | 5,814,542 | -0.03(-0.18%) |
Dec 13, 2013 | 15.49 | 15.70 | 15.40 | 15.56 | 5,343,238 | +0.10(+0.66%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.40 | 15.45 | 5,415,336 | -0.32(-2.06%) |
Dec 11, 2013 | 16.14 | 16.18 | 15.74 | 15.78 | 4,362,157 | -0.29(-1.79%) |
Dec 10, 2013 | 16.00 | 16.15 | 15.97 | 16.07 | 5,003,775 | +0.02(+0.12%) |
Dec 09, 2013 | 15.95 | 16.10 | 15.92 | 16.05 | 5,402,478 | +0.09(+0.58%) |
Dec 06, 2013 | 15.63 | 15.95 | 15.62 | 15.95 | 0 | +0.39(+2.50%) |
Dec 05, 2013 | 15.94 | 16.01 | 15.53 | 15.56 | 9,994,117 | -0.44(-2.72%) |
Dec 04, 2013 | 15.87 | 16.07 | 15.79 | 16.00 | 4,941,296 | +0.12(+0.76%) |
Dec 03, 2013 | 16.01 | 16.08 | 15.86 | 15.88 | 8,132,964 | -0.19(-1.21%) |
Dec 02, 2013 | 16.08 | 16.28 | 16.00 | 16.08 | 0 | +0.11(+0.70%) |
Nov 29, 2013 | 16.02 | 16.19 | 15.88 | 15.96 | 0 | +0.11(+0.70%) |
Nov 27, 2013 | 15.81 | 16.13 | 15.81 | 15.85 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 16.01 | 16.08 | 15.80 | 15.86 | 0 | -0.29(-1.78%) |
Nov 25, 2013 | 16.17 | 16.29 | 16.06 | 16.15 | 0 | +0.19(+1.16%) |
Nov 22, 2013 | 16.14 | 16.15 | 15.90 | 15.96 | 0 | -0.13(-0.80%) |
Nov 21, 2013 | 15.92 | 16.15 | 15.86 | 16.09 | 8,680,319 | +0.14(+0.87%) |
Nov 20, 2013 | 15.77 | 16.02 | 15.63 | 15.95 | 0 | +0.29(+1.84%) |
Nov 19, 2013 | 16.08 | 16.16 | 15.67 | 15.67 | 10,414,262 | -0.59(-3.62%) |
Nov 18, 2013 | 16.48 | 16.48 | 16.23 | 16.26 | 0 | -0.18(-1.10%) |
Nov 15, 2013 | 16.40 | 16.52 | 16.32 | 16.44 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 16.12 | 16.43 | 16.01 | 16.42 | 8,239,853 | +0.55(+3.45%) |
Nov 12, 2013 | 15.71 | 15.95 | 15.60 | 15.87 | 0 | +0.11(+0.71%) |
Nov 11, 2013 | 15.72 | 15.79 | 15.44 | 15.76 | 7,610,265 | -0.07(-0.46%) |
Nov 08, 2013 | 15.61 | 15.94 | 15.55 | 15.83 | 0 | +0.22(+1.39%) |
Nov 07, 2013 | 14.93 | 15.83 | 14.90 | 15.62 | 20,452,494 | +0.28(+1.85%) |
Nov 06, 2013 | 15.68 | 15.74 | 15.25 | 15.33 | 12,744,293 | +0.00(+0.00%) |
Nov 05, 2013 | 15.23 | 15.39 | 15.05 | 15.33 | 10,672,024 | -0.29(-1.84%) |
Nov 04, 2013 | 15.64 | 15.70 | 15.52 | 15.62 | 5,886,397 | +0.13(+0.83%) |
Nov 01, 2013 | 15.47 | 15.77 | 15.37 | 15.49 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 15.49 | 15.53 | 15.34 | 15.47 | 25,314,258 | +0.06(+0.42%) |
Oct 30, 2013 | 15.69 | 15.80 | 15.31 | 15.41 | 15,316,059 | +0.02(+0.13%) |
Oct 29, 2013 | 16.08 | 16.15 | 15.38 | 15.39 | 34,401,476 | -0.66(-4.10%) |
Oct 28, 2013 | 16.13 | 16.26 | 15.92 | 16.05 | 9,376,624 | -0.04(-0.23%) |
Oct 25, 2013 | 16.20 | 16.28 | 16.01 | 16.08 | 0 | +0.03(+0.17%) |
Oct 24, 2013 | 16.15 | 16.37 | 15.97 | 16.06 | 7,239,856 | -0.09(-0.57%) |
Oct 23, 2013 | 16.28 | 16.42 | 16.11 | 16.15 | 5,542,585 | -0.18(-1.08%) |
Oct 22, 2013 | 16.33 | 16.42 | 16.18 | 16.33 | 6,452,320 | +0.13(+0.80%) |
Oct 21, 2013 | 16.46 | 16.51 | 16.14 | 16.20 | 0 | -0.12(-0.74%) |
Oct 18, 2013 | 16.41 | 16.44 | 16.04 | 16.32 | 6,210,210 | -0.00(-0.01%) |
Oct 17, 2013 | 16.07 | 16.34 | 16.05 | 16.32 | 5,701,024 | +0.25(+1.56%) |
Oct 16, 2013 | 16.47 | 16.56 | 16.05 | 16.07 | 7,293,808 | -0.41(-2.48%) |
Oct 15, 2013 | 16.54 | 16.67 | 16.39 | 16.47 | 11,808,986 | -0.07(-0.39%) |
Oct 14, 2013 | 15.71 | 16.59 | 15.70 | 16.54 | 11,725,157 | +0.70(+4.39%) |
Oct 11, 2013 | 15.69 | 15.95 | 15.65 | 15.84 | 0 | +0.03(+0.18%) |
Oct 10, 2013 | 15.27 | 15.86 | 15.20 | 15.82 | 14,270,194 | +0.71(+4.73%) |
Oct 09, 2013 | 15.19 | 15.37 | 15.07 | 15.10 | 0 | -0.08(-0.55%) |
Oct 08, 2013 | 15.27 | 15.35 | 15.08 | 15.18 | 0 | -0.13(-0.85%) |
Oct 07, 2013 | 15.58 | 15.61 | 15.29 | 15.31 | 0 | -0.34(-2.19%) |
Oct 04, 2013 | 15.43 | 15.72 | 15.40 | 15.66 | 4,654,552 | +0.20(+1.32%) |
Oct 03, 2013 | 15.55 | 15.57 | 15.39 | 15.45 | 5,893,551 | -0.12(-0.74%) |
Oct 02, 2013 | 15.62 | 15.68 | 15.38 | 15.57 | 0 | -0.11(-0.68%) |
Oct 01, 2013 | 15.47 | 15.76 | 15.44 | 15.68 | 5,808,969 | +0.07(+0.48%) |
Sep 27, 2013 | 15.77 | 15.80 | 15.55 | 15.60 | 0 | -0.18(-1.12%) |
Sep 26, 2013 | 15.80 | 15.85 | 15.68 | 15.78 | 3,621,356 | +0.05(+0.32%) |
Sep 25, 2013 | 15.73 | 15.85 | 15.71 | 15.73 | 5,473,826 | +0.02(+0.15%) |
Sep 24, 2013 | 15.71 | 15.81 | 15.65 | 15.70 | 5,322,414 | -0.03(-0.18%) |
Sep 23, 2013 | 15.77 | 15.80 | 15.62 | 15.73 | 5,153,472 | -0.03(-0.18%) |
Sep 20, 2013 | 15.99 | 16.02 | 15.73 | 15.76 | 0 | -0.10(-0.65%) |
Sep 19, 2013 | 15.77 | 15.99 | 15.64 | 15.86 | 10,015,601 | -0.05(-0.29%) |
Sep 18, 2013 | 15.84 | 15.97 | 15.68 | 15.91 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 16.07 | 16.12 | 15.90 | 15.92 | 0 | -0.08(-0.52%) |
Sep 16, 2013 | 15.91 | 16.11 | 15.82 | 16.00 | 0 | +0.26(+1.65%) |
Sep 13, 2013 | 15.76 | 15.80 | 15.63 | 15.74 | 0 | +0.06(+0.41%) |
Sep 12, 2013 | 15.90 | 15.94 | 15.52 | 15.68 | 4,054,220 | -0.26(-1.66%) |
Sep 11, 2013 | 15.97 | 16.11 | 15.83 | 15.94 | 4,985,297 | +0.03(+0.20%) |
Sep 10, 2013 | 16.08 | 16.15 | 15.67 | 15.91 | 7,235,652 | +0.10(+0.65%) |
Sep 09, 2013 | 15.82 | 15.90 | 15.70 | 15.81 | 3,605,804 | +0.07(+0.41%) |
Sep 06, 2013 | 16.06 | 16.06 | 15.56 | 15.74 | 0 | -0.19(-1.17%) |
Sep 05, 2013 | 15.79 | 16.05 | 15.77 | 15.93 | 5,054,784 | +0.06(+0.41%) |
Sep 04, 2013 | 15.79 | 15.90 | 15.64 | 15.86 | 6,014,355 | +0.11(+0.71%) |
Sep 03, 2013 | 15.59 | 16.00 | 15.58 | 15.75 | 10,128,715 | +0.61(+4.04%) |
Aug 30, 2013 | 15.55 | 15.56 | 15.06 | 15.14 | 0 | -0.40(-2.57%) |
Aug 29, 2013 | 15.18 | 15.74 | 15.18 | 15.54 | 7,184,982 | +0.33(+2.20%) |
Aug 28, 2013 | 15.05 | 15.33 | 15.02 | 15.20 | 5,670,300 | +0.17(+1.14%) |
Aug 27, 2013 | 15.25 | 15.27 | 14.86 | 15.03 | 8,923,915 | -0.33(-2.14%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.35 | 15.36 | 4,207,752 | -0.15(-0.96%) |
Aug 23, 2013 | 15.64 | 15.67 | 15.40 | 15.51 | 0 | -0.07(-0.48%) |
Aug 22, 2013 | 15.45 | 15.71 | 15.44 | 15.58 | 3,082,220 | +0.20(+1.33%) |
Aug 21, 2013 | 15.47 | 15.54 | 15.20 | 15.38 | 5,840,594 | -0.16(-1.01%) |
Aug 20, 2013 | 15.54 | 15.74 | 15.38 | 15.54 | 0 | -0.04(-0.24%) |
Aug 19, 2013 | 15.99 | 16.05 | 15.57 | 15.57 | 5,978,077 | -0.47(-2.95%) |
Aug 16, 2013 | 15.98 | 16.16 | 15.93 | 16.05 | 0 | +0.06(+0.41%) |
Aug 15, 2013 | 16.08 | 16.13 | 15.85 | 15.98 | 7,353,879 | -0.19(-1.20%) |
Aug 14, 2013 | 16.12 | 16.24 | 16.06 | 16.18 | 9,305,162 | -0.02(-0.11%) |
Aug 13, 2013 | 16.03 | 16.26 | 15.92 | 16.20 | 9,087,541 | +0.26(+1.63%) |
Aug 12, 2013 | 15.96 | 16.05 | 15.81 | 15.94 | 5,618,516 | -0.05(-0.29%) |
Aug 09, 2013 | 16.17 | 16.19 | 15.90 | 15.98 | 6,356,639 | -0.25(-1.54%) |
Aug 08, 2013 | 16.23 | 16.39 | 16.02 | 16.23 | 6,597,201 | -0.01(-0.06%) |
Aug 07, 2013 | 16.21 | 16.35 | 16.11 | 16.24 | 4,347,257 | +0.06(+0.34%) |
Aug 06, 2013 | 16.36 | 16.51 | 15.93 | 16.19 | 12,115,813 | -0.26(-1.58%) |
Aug 05, 2013 | 16.54 | 16.63 | 16.33 | 16.45 | 7,292,195 | -0.32(-1.94%) |
Aug 02, 2013 | 16.64 | 16.87 | 16.14 | 16.77 | 11,878,980 | -0.11(-0.63%) |
Aug 01, 2013 | 16.69 | 17.00 | 16.34 | 16.88 | 8,337,877 | +0.20(+1.20%) |
Jul 31, 2013 | 16.87 | 16.96 | 16.64 | 16.68 | 9,376,898 | -0.19(-1.10%) |
Jul 30, 2013 | 16.93 | 17.10 | 16.62 | 16.86 | 0 | -0.08(-0.49%) |
Jul 29, 2013 | 16.17 | 17.06 | 16.12 | 16.95 | 0 | +0.75(+4.64%) |
Jul 26, 2013 | 15.92 | 16.47 | 15.64 | 16.20 | 0 | +2.11(+15.02%) |
Jul 25, 2013 | 14.27 | 14.30 | 14.00 | 14.08 | 0 | -0.19(-1.36%) |
Jul 24, 2013 | 14.22 | 14.31 | 14.03 | 14.28 | 0 | +0.16(+1.12%) |
Jul 23, 2013 | 14.05 | 14.40 | 14.05 | 14.12 | 0 | +0.07(+0.46%) |
Jul 22, 2013 | 14.31 | 14.53 | 13.81 | 14.05 | 0 | -0.35(-2.45%) |
Jul 19, 2013 | 14.47 | 14.53 | 14.36 | 14.41 | 0 | -0.05(-0.32%) |
Jul 18, 2013 | 14.20 | 14.55 | 14.19 | 14.45 | 0 | +0.31(+2.16%) |
Jul 17, 2013 | 14.03 | 14.18 | 13.92 | 14.15 | 3,693,034 | +0.14(+0.99%) |
Jul 16, 2013 | 14.06 | 14.13 | 13.94 | 14.01 | 0 | -0.03(-0.20%) |
Jul 15, 2013 | 13.91 | 14.15 | 13.90 | 14.03 | 0 | +0.11(+0.80%) |
Jul 12, 2013 | 14.14 | 14.20 | 13.82 | 13.92 | 0 | -0.28(-1.96%) |
Jul 11, 2013 | 13.92 | 14.20 | 13.89 | 14.20 | 4,859,618 | +0.38(+2.75%) |
Jul 10, 2013 | 13.81 | 13.91 | 13.73 | 13.82 | 0 | +0.01(+0.07%) |
Jul 09, 2013 | 13.51 | 13.90 | 13.44 | 13.81 | 0 | +0.40(+2.97%) |
Jul 08, 2013 | 13.72 | 13.90 | 13.29 | 13.41 | 0 | -0.19(-1.36%) |
Jul 05, 2013 | 13.40 | 13.60 | 13.30 | 13.60 | 0 | +0.28(+2.09%) |
Jul 03, 2013 | 13.20 | 13.41 | 13.12 | 13.32 | 0 | +0.04(+0.28%) |
Jul 02, 2013 | 13.26 | 13.41 | 13.13 | 13.28 | 0 | +0.04(+0.28%) |
Jul 01, 2013 | 13.22 | 13.39 | 13.15 | 13.25 | 0 | +0.02(+0.14%) |
Jun 28, 2013 | 12.94 | 13.31 | 12.82 | 13.23 | 6,484,703 | +0.48(+3.79%) |
Jun 26, 2013 | 12.85 | 12.92 | 12.67 | 12.74 | 0 | -0.04(-0.29%) |
Jun 25, 2013 | 12.57 | 12.83 | 12.52 | 12.78 | 0 | +0.27(+2.15%) |
Jun 24, 2013 | 12.52 | 12.58 | 12.31 | 12.51 | 0 | -0.06(-0.44%) |
Jun 21, 2013 | 12.98 | 12.98 | 12.55 | 12.57 | 18,799,240 | -0.31(-2.38%) |
Jun 20, 2013 | 13.12 | 13.16 | 12.80 | 12.87 | 0 | -0.32(-2.46%) |
Jun 19, 2013 | 13.51 | 13.59 | 13.18 | 13.20 | 0 | -0.33(-2.47%) |
Jun 18, 2013 | 13.63 | 13.74 | 13.49 | 13.53 | 0 | -0.13(-0.95%) |
Jun 17, 2013 | 13.63 | 13.77 | 13.51 | 13.66 | 0 | +0.16(+1.17%) |
Jun 14, 2013 | 13.47 | 13.63 | 13.36 | 13.51 | 0 | +0.05(+0.34%) |
Jun 13, 2013 | 13.15 | 13.48 | 13.08 | 13.46 | 7,330,059 | +0.31(+2.33%) |
Jun 12, 2013 | 13.29 | 13.38 | 13.11 | 13.15 | 6,842,781 | -0.02(-0.14%) |
Jun 11, 2013 | 13.34 | 13.43 | 13.13 | 13.17 | 7,676,497 | -0.32(-2.41%) |
Jun 10, 2013 | 13.68 | 13.70 | 13.46 | 13.50 | 0 | -0.17(-1.22%) |
Jun 07, 2013 | 13.61 | 13.77 | 13.51 | 13.66 | 0 | +0.10(+0.75%) |
Jun 06, 2013 | 13.31 | 13.59 | 13.22 | 13.56 | 0 | +0.30(+2.24%) |
Jun 05, 2013 | 13.35 | 13.38 | 13.12 | 13.26 | 0 | -0.08(-0.63%) |
Jun 04, 2013 | 13.55 | 13.59 | 13.21 | 13.35 | 0 | -0.22(-1.64%) |
Jun 03, 2013 | 13.36 | 13.62 | 13.20 | 13.57 | 11,398,791 | +0.19(+1.39%) |
May 31, 2013 | 13.90 | 13.94 | 13.22 | 13.39 | 21,459,406 | -0.52(-3.74%) |
May 30, 2013 | 14.22 | 14.22 | 13.84 | 13.90 | 0 | -0.27(-1.90%) |
May 29, 2013 | 14.54 | 14.54 | 14.06 | 14.17 | 10,615,652 | -0.44(-2.98%) |
May 28, 2013 | 14.60 | 14.94 | 14.50 | 14.61 | 10,718,747 | +0.13(+0.90%) |
May 24, 2013 | 14.28 | 14.49 | 14.19 | 14.48 | 0 | +0.06(+0.45%) |
May 23, 2013 | 14.07 | 14.49 | 14.06 | 14.41 | 8,551,489 | +0.23(+1.64%) |
May 22, 2013 | 14.48 | 14.56 | 14.07 | 14.18 | 0 | -0.26(-1.80%) |
May 21, 2013 | 14.02 | 14.50 | 14.00 | 14.44 | 0 | +0.36(+2.57%) |
May 20, 2013 | 13.85 | 14.34 | 13.85 | 14.08 | 0 | +0.22(+1.61%) |
May 17, 2013 | 13.82 | 13.93 | 13.70 | 13.86 | 0 | +0.07(+0.54%) |
May 16, 2013 | 13.82 | 14.08 | 13.77 | 13.78 | 13,543,704 | -0.04(-0.27%) |
May 15, 2013 | 14.01 | 14.60 | 13.62 | 13.82 | 21,953,606 | +0.20(+1.50%) |
May 13, 2013 | 13.79 | 13.86 | 13.51 | 13.62 | 0 | -0.25(-1.81%) |
May 10, 2013 | 13.43 | 13.89 | 13.39 | 13.87 | 0 | +0.52(+3.89%) |
May 09, 2013 | 13.25 | 13.56 | 12.99 | 13.35 | 0 | -0.81(-5.70%) |
May 08, 2013 | 13.92 | 14.28 | 13.91 | 14.15 | 9,555,173 | +0.30(+2.14%) |
May 07, 2013 | 13.86 | 13.95 | 13.77 | 13.86 | 5,444,339 | +0.06(+0.40%) |
May 06, 2013 | 14.11 | 14.22 | 13.76 | 13.80 | 0 | -0.28(-1.98%) |
May 03, 2013 | 13.91 | 14.12 | 13.77 | 14.08 | 0 | +0.31(+2.22%) |
May 02, 2013 | 13.68 | 13.86 | 13.60 | 13.77 | 0 | +0.10(+0.75%) |
May 01, 2013 | 13.87 | 13.89 | 13.58 | 13.67 | 0 | -0.20(-1.47%) |
Apr 30, 2013 | 13.89 | 13.93 | 13.75 | 13.88 | 0 | +0.03(+0.20%) |
Apr 29, 2013 | 13.74 | 13.98 | 13.71 | 13.85 | 7,678,674 | +0.10(+0.74%) |
Apr 26, 2013 | 13.68 | 13.78 | 13.64 | 13.75 | 6,457,414 | +0.10(+0.75%) |
Apr 25, 2013 | 13.69 | 13.81 | 13.59 | 13.64 | 8,387,754 | +0.01(+0.07%) |
Apr 24, 2013 | 13.52 | 13.77 | 13.52 | 13.64 | 5,561,360 | +0.11(+0.82%) |
Apr 23, 2013 | 13.45 | 13.59 | 13.28 | 13.52 | 6,938,672 | +0.09(+0.69%) |
Apr 22, 2013 | 13.30 | 13.48 | 13.16 | 13.43 | 3,408,138 | +0.20(+1.54%) |
Apr 19, 2013 | 13.04 | 13.28 | 12.87 | 13.23 | 5,243,851 | +0.13(+0.99%) |
Apr 18, 2013 | 13.23 | 13.24 | 13.01 | 13.10 | 4,483,797 | -0.06(-0.42%) |
Apr 17, 2013 | 13.25 | 13.38 | 13.10 | 13.15 | 6,831,708 | -0.23(-1.73%) |
Apr 16, 2013 | 13.30 | 13.46 | 13.28 | 13.39 | 9,566,884 | +0.14(+1.05%) |
Apr 15, 2013 | 13.58 | 13.59 | 13.24 | 13.25 | 6,794,092 | -0.35(-2.59%) |
Apr 12, 2013 | 13.70 | 13.72 | 13.53 | 13.60 | 4,124,555 | -0.03(-0.24%) |
Apr 11, 2013 | 13.85 | 13.85 | 13.58 | 13.63 | 6,542,316 | -0.17(-1.24%) |
Apr 10, 2013 | 13.60 | 13.91 | 13.57 | 13.80 | 5,024,098 | +0.19(+1.43%) |
Apr 09, 2013 | 13.61 | 13.72 | 13.44 | 13.61 | 5,063,620 | +0.01(+0.07%) |
Apr 08, 2013 | 13.39 | 13.62 | 13.35 | 13.60 | 4,009,738 | +0.21(+1.59%) |
Apr 05, 2013 | 13.27 | 13.41 | 13.12 | 13.39 | 3,723,435 | -0.08(-0.62%) |
Apr 04, 2013 | 13.52 | 13.52 | 13.24 | 13.47 | 3,689,635 | -0.01(-0.07%) |
Apr 03, 2013 | 13.64 | 13.73 | 13.41 | 13.48 | 4,421,656 | -0.19(-1.36%) |
Apr 02, 2013 | 13.58 | 13.73 | 13.39 | 13.66 | 5,404,748 | +0.27(+2.01%) |
Apr 01, 2013 | 13.48 | 13.55 | 13.31 | 13.39 | 2,858,192 | -0.12(-0.89%) |
Mar 28, 2013 | 13.37 | 13.52 | 13.26 | 13.51 | 3,583,314 | +0.08(+0.62%) |
Mar 27, 2013 | 13.32 | 13.48 | 13.18 | 13.43 | 5,513,239 | +0.02(+0.14%) |
Mar 26, 2013 | 13.32 | 13.46 | 13.20 | 13.41 | 3,465,158 | +0.10(+0.77%) |
Mar 25, 2013 | 13.28 | 13.39 | 13.13 | 13.31 | 4,079,742 | +0.01(+0.07%) |
Mar 22, 2013 | 13.12 | 13.38 | 13.05 | 13.30 | 8,840,316 | +0.26(+1.99%) |
Mar 21, 2013 | 13.14 | 13.26 | 13.04 | 13.04 | 8,902,183 | -0.15(-1.12%) |
Mar 20, 2013 | 13.16 | 13.26 | 13.01 | 13.19 | 10,534,480 | +0.19(+1.49%) |
Mar 19, 2013 | 13.33 | 13.37 | 12.96 | 13.00 | 10,862,661 | -0.33(-2.50%) |
Mar 18, 2013 | 13.32 | 13.49 | 13.17 | 13.33 | 8,077,156 | -0.08(-0.62%) |
Mar 15, 2013 | 13.73 | 13.75 | 13.34 | 13.41 | 13,671,278 | -0.35(-2.53%) |
Mar 14, 2013 | 13.81 | 13.81 | 13.61 | 13.76 | 4,571,127 | +0.05(+0.34%) |
Mar 13, 2013 | 13.65 | 13.78 | 13.56 | 13.71 | 7,269,881 | +0.11(+0.80%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.45 | 13.61 | 6,169,414 | +0.04(+0.27%) |
Mar 11, 2013 | 13.53 | 13.60 | 13.45 | 13.57 | 5,858,856 | -0.02(-0.14%) |
Mar 08, 2013 | 13.69 | 13.69 | 13.43 | 13.59 | 5,135,066 | -0.12(-0.87%) |
Mar 07, 2013 | 13.40 | 13.74 | 13.36 | 13.71 | 12,085,691 | +0.29(+2.18%) |
Mar 06, 2013 | 13.37 | 13.57 | 13.32 | 13.41 | 9,639,957 | +0.07(+0.55%) |
Mar 05, 2013 | 13.23 | 13.35 | 13.17 | 13.34 | 5,353,559 | +0.19(+1.43%) |
Mar 04, 2013 | 13.09 | 13.26 | 13.02 | 13.15 | 4,321,434 | +0.01(+0.11%) |
Mar 01, 2013 | 13.06 | 13.16 | 12.85 | 13.14 | 4,985,891 | +0.05(+0.38%) |
Feb 28, 2013 | 13.17 | 13.31 | 13.05 | 13.09 | 8,149,483 | +0.03(+0.25%) |
Feb 27, 2013 | 13.01 | 13.18 | 12.85 | 13.06 | 12,741,304 | +0.07(+0.56%) |
Feb 26, 2013 | 13.11 | 13.19 | 12.89 | 12.98 | 13,070,456 | -0.30(-2.27%) |
Feb 22, 2013 | 13.10 | 13.33 | 13.03 | 13.28 | 9,384,081 | +0.21(+1.61%) |
Feb 21, 2013 | 13.04 | 13.18 | 12.95 | 13.07 | 11,711,716 | +0.04(+0.28%) |
Feb 20, 2013 | 13.33 | 13.39 | 13.00 | 13.04 | 15,103,911 | -0.36(-2.67%) |
Feb 19, 2013 | 13.17 | 13.41 | 12.80 | 13.39 | 16,655,035 | +0.24(+1.81%) |
Feb 15, 2013 | 12.87 | 13.29 | 12.82 | 13.16 | 15,222,328 | +0.34(+2.64%) |
Feb 14, 2013 | 12.51 | 12.88 | 12.49 | 12.82 | 28,722,934 | +0.25(+1.97%) |
Feb 13, 2013 | 12.37 | 12.58 | 12.26 | 12.57 | 19,786,174 | +0.20(+1.63%) |
Feb 12, 2013 | 12.41 | 12.51 | 12.31 | 12.37 | 15,772,576 | -0.05(-0.44%) |
Feb 11, 2013 | 12.09 | 12.68 | 12.08 | 12.42 | 29,138,004 | +0.15(+1.19%) |
Feb 08, 2013 | 12.09 | 12.77 | 11.81 | 12.28 | 61,190,252 | +1.24(+11.19%) |
Feb 07, 2013 | 10.91 | 11.04 | 10.82 | 11.04 | 13,901,280 | +0.11(+1.01%) |
Feb 06, 2013 | 10.82 | 10.98 | 10.78 | 10.93 | 8,796,264 | +0.31(+2.93%) |
Feb 04, 2013 | 10.66 | 10.70 | 10.50 | 10.62 | 7,856,357 | -0.05(-0.43%) |
Feb 01, 2013 | 10.45 | 10.67 | 10.45 | 10.67 | 5,659,975 | +0.23(+2.19%) |
Jan 31, 2013 | 10.34 | 10.51 | 10.30 | 10.44 | 9,882,495 | +0.08(+0.80%) |
Jan 30, 2013 | 10.46 | 10.51 | 10.32 | 10.35 | 5,632,465 | -0.10(-0.96%) |
Jan 29, 2013 | 10.41 | 10.55 | 10.38 | 10.46 | 4,591,460 | +0.02(+0.18%) |
Jan 28, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 5,405,076 | +0.01(+0.09%) |
Jan 25, 2013 | 10.39 | 10.45 | 10.35 | 10.43 | 4,434,593 | +0.04(+0.35%) |
Jan 24, 2013 | 10.43 | 10.51 | 10.33 | 10.39 | 5,351,900 | +0.04(+0.35%) |
Jan 23, 2013 | 10.48 | 10.53 | 10.34 | 10.35 | 8,331,863 | -0.08(-0.79%) |
Jan 22, 2013 | 10.46 | 10.59 | 10.38 | 10.44 | 4,055,244 | +0.04(+0.35%) |
Jan 18, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 7,584,827 | -0.05(-0.53%) |
Jan 17, 2013 | 10.51 | 10.57 | 10.45 | 10.46 | 3,878,806 | +0.00(+0.00%) |
Jan 16, 2013 | 10.57 | 10.57 | 10.41 | 10.46 | 5,253,132 | -0.14(-1.30%) |
Jan 15, 2013 | 10.47 | 10.62 | 10.46 | 10.59 | 5,203,766 | +0.06(+0.61%) |
Jan 14, 2013 | 10.53 | 10.61 | 10.45 | 10.53 | 7,894,504 | -0.02(-0.17%) |
Jan 11, 2013 | 9.934 | 10.55 | 9.888 | 10.55 | 23,295,904 | +0.54(+5.40%) |
Jan 10, 2013 | 10.06 | 10.09 | 9.929 | 10.01 | 4,523,418 | -0.01(-0.09%) |
Jan 09, 2013 | 10.11 | 10.12 | 9.975 | 10.02 | 3,811,040 | -0.05(-0.46%) |
Jan 08, 2013 | 10.16 | 10.22 | 10.03 | 10.06 | 6,708,238 | -0.17(-1.70%) |
Jan 07, 2013 | 10.21 | 10.30 | 10.12 | 10.24 | 3,993,005 | +0.01(+0.09%) |
Jan 04, 2013 | 10.10 | 10.26 | 10.06 | 10.23 | 4,446,278 | +0.15(+1.45%) |
Jan 03, 2013 | 9.970 | 10.08 | 9.961 | 10.08 | 7,865,919 | +0.06(+0.59%) |