Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.13 | 18.17 | 17.10 | 17.91 | 7,459,731 | +0.77(+4.49%) |
Oct 30, 2013 | 17.86 | 18.23 | 16.84 | 17.14 | 11,228,008 | -0.81(-4.51%) |
Oct 29, 2013 | 17.90 | 18.02 | 17.60 | 17.95 | 5,967,803 | +0.27(+1.53%) |
Oct 28, 2013 | 17.50 | 17.69 | 17.36 | 17.68 | 3,006,431 | +0.34(+1.96%) |
Oct 25, 2013 | 17.25 | 17.45 | 17.15 | 17.34 | 0 | +0.28(+1.64%) |
Oct 24, 2013 | 16.99 | 17.20 | 16.99 | 17.06 | 3,098,571 | +0.07(+0.41%) |
Oct 23, 2013 | 17.25 | 17.30 | 16.98 | 16.99 | 2,391,941 | -0.29(-1.68%) |
Oct 22, 2013 | 17.30 | 17.44 | 17.13 | 17.28 | 2,374,820 | +0.13(+0.76%) |
Oct 21, 2013 | 17.29 | 17.50 | 17.13 | 17.15 | 1,765,522 | -0.07(-0.41%) |
Oct 18, 2013 | 17.22 | 17.35 | 16.96 | 17.22 | 2,552,541 | +0.07(+0.41%) |
Oct 17, 2013 | 17.02 | 17.18 | 16.86 | 17.15 | 2,145,016 | +0.13(+0.76%) |
Oct 16, 2013 | 17.00 | 17.20 | 16.91 | 17.02 | 1,767,794 | +0.08(+0.47%) |
Oct 15, 2013 | 17.12 | 17.16 | 16.88 | 16.94 | 1,454,474 | -0.18(-1.05%) |
Oct 14, 2013 | 16.70 | 17.15 | 16.59 | 17.12 | 1,710,792 | +0.28(+1.66%) |
Oct 11, 2013 | 17.12 | 17.31 | 16.80 | 16.84 | 0 | -0.21(-1.23%) |
Oct 10, 2013 | 17.00 | 17.36 | 16.92 | 17.05 | 3,640,541 | +0.21(+1.25%) |
Oct 09, 2013 | 16.98 | 17.10 | 16.45 | 16.84 | 3,587,739 | +0.04(+0.24%) |
Oct 08, 2013 | 17.41 | 17.43 | 16.70 | 16.80 | 4,216,145 | -0.61(-3.50%) |
Oct 07, 2013 | 17.72 | 17.80 | 17.39 | 17.41 | 2,750,075 | -0.42(-2.36%) |
Oct 04, 2013 | 17.83 | 18.15 | 17.74 | 17.83 | 2,961,416 | +0.10(+0.56%) |
Oct 03, 2013 | 18.11 | 18.32 | 17.66 | 17.73 | 2,507,130 | -0.47(-2.58%) |
Oct 02, 2013 | 18.25 | 18.59 | 18.00 | 18.20 | 3,476,436 | -0.18(-0.98%) |
Oct 01, 2013 | 18.16 | 18.54 | 17.88 | 18.38 | 3,647,326 | +0.21(+1.16%) |
Sep 30, 2013 | 17.66 | 18.29 | 17.40 | 18.17 | 3,323,568 | +0.05(+0.28%) |
Sep 27, 2013 | 18.32 | 18.62 | 18.00 | 18.12 | 0 | -0.30(-1.63%) |
Sep 26, 2013 | 18.61 | 18.88 | 18.33 | 18.42 | 3,707,549 | +0.07(+0.38%) |
Sep 25, 2013 | 18.43 | 18.61 | 18.07 | 18.35 | 4,917,822 | +0.31(+1.72%) |
Sep 24, 2013 | 17.35 | 18.20 | 17.25 | 18.04 | 6,432,548 | +0.81(+4.70%) |
Sep 23, 2013 | 17.46 | 17.48 | 16.95 | 17.23 | 4,726,418 | +0.24(+1.41%) |
Sep 20, 2013 | 17.70 | 17.70 | 16.98 | 16.99 | 0 | -0.44(-2.52%) |
Sep 19, 2013 | 18.10 | 18.12 | 17.27 | 17.43 | 8,339,471 | +0.23(+1.34%) |
Sep 18, 2013 | 17.13 | 17.69 | 16.78 | 17.20 | 5,561,239 | +0.20(+1.18%) |
Sep 17, 2013 | 17.70 | 17.70 | 16.44 | 17.00 | 6,389,795 | -0.35(-2.02%) |
Sep 16, 2013 | 17.98 | 18.00 | 17.14 | 17.35 | 0 | -0.31(-1.78%) |
Sep 13, 2013 | 17.39 | 17.84 | 17.25 | 17.66 | 0 | +0.43(+2.47%) |
Sep 12, 2013 | 17.33 | 17.52 | 17.20 | 17.24 | 0 | -0.06(-0.35%) |
Sep 11, 2013 | 17.96 | 17.98 | 16.96 | 17.30 | 7,013,702 | -0.84(-4.63%) |
Sep 10, 2013 | 18.57 | 18.60 | 18.12 | 18.14 | 1,747,066 | -0.35(-1.89%) |
Sep 09, 2013 | 18.27 | 18.53 | 18.20 | 18.49 | 1,362,879 | +0.31(+1.71%) |
Sep 06, 2013 | 18.75 | 18.75 | 18.03 | 18.18 | 0 | -0.48(-2.57%) |
Sep 05, 2013 | 18.69 | 18.83 | 18.50 | 18.66 | 1,153,290 | +0.03(+0.16%) |
Sep 04, 2013 | 18.71 | 18.84 | 18.53 | 18.63 | 1,656,703 | -0.02(-0.11%) |
Sep 03, 2013 | 18.55 | 18.92 | 18.50 | 18.65 | 1,146,619 | +0.29(+1.58%) |
Aug 30, 2013 | 18.90 | 18.91 | 18.29 | 18.36 | 0 | -0.51(-2.70%) |
Aug 29, 2013 | 18.55 | 18.96 | 18.51 | 18.87 | 794,782 | +0.28(+1.51%) |
Aug 28, 2013 | 18.32 | 18.63 | 18.31 | 18.59 | 0 | +0.30(+1.64%) |
Aug 27, 2013 | 18.79 | 18.87 | 18.18 | 18.29 | 1,818,824 | -0.81(-4.24%) |
Aug 26, 2013 | 19.11 | 19.24 | 18.92 | 19.10 | 2,341,028 | +0.27(+1.43%) |
Aug 23, 2013 | 19.11 | 19.12 | 18.61 | 18.83 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.00 | 18.50 | 18.94 | 1,763,077 | +0.75(+4.12%) |
Aug 21, 2013 | 18.49 | 18.62 | 18.19 | 18.19 | 1,290,383 | -0.28(-1.52%) |
Aug 20, 2013 | 18.04 | 18.53 | 18.01 | 18.47 | 1,546,171 | +0.48(+2.67%) |
Aug 19, 2013 | 18.45 | 18.49 | 17.96 | 17.99 | 1,541,489 | -0.37(-2.02%) |
Aug 16, 2013 | 18.31 | 18.52 | 18.23 | 18.36 | 0 | +0.03(+0.16%) |
Aug 15, 2013 | 18.30 | 18.58 | 18.14 | 18.33 | 1,857,356 | -0.09(-0.49%) |
Aug 14, 2013 | 18.59 | 18.86 | 18.35 | 18.42 | 1,925,066 | -0.18(-0.97%) |
Aug 13, 2013 | 18.65 | 18.70 | 18.30 | 18.60 | 1,844,414 | -0.06(-0.32%) |
Aug 12, 2013 | 18.53 | 18.78 | 18.51 | 18.66 | 1,547,568 | +0.09(+0.48%) |
Aug 09, 2013 | 18.57 | 18.87 | 18.47 | 18.57 | 2,379,853 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.55 | 18.04 | 18.47 | 1,869,363 | +0.41(+2.27%) |
Aug 07, 2013 | 17.85 | 18.14 | 17.81 | 18.06 | 1,541,567 | +0.10(+0.56%) |
Aug 06, 2013 | 18.25 | 18.26 | 17.86 | 17.96 | 2,013,816 | -0.30(-1.64%) |
Aug 05, 2013 | 18.25 | 18.39 | 18.07 | 18.26 | 1,406,512 | +0.13(+0.72%) |
Aug 02, 2013 | 18.13 | 18.24 | 17.72 | 18.13 | 2,690,801 | +0.24(+1.34%) |
Aug 01, 2013 | 17.83 | 18.21 | 17.56 | 17.89 | 2,674,941 | +0.34(+1.91%) |
Jul 31, 2013 | 17.58 | 17.84 | 17.17 | 17.55 | 0 | +0.57(+3.33%) |
Jul 30, 2013 | 17.05 | 17.14 | 16.81 | 16.99 | 2,670,660 | +0.02(+0.12%) |
Jul 29, 2013 | 16.98 | 17.05 | 16.53 | 16.97 | 0 | +0.15(+0.89%) |
Jul 26, 2013 | 16.60 | 16.92 | 16.30 | 16.82 | 0 | +0.41(+2.50%) |
Jul 25, 2013 | 16.76 | 16.76 | 16.27 | 16.41 | 0 | -0.18(-1.08%) |
Jul 24, 2013 | 16.67 | 16.98 | 16.50 | 16.59 | 0 | +0.11(+0.67%) |
Jul 23, 2013 | 16.83 | 16.83 | 16.44 | 16.48 | 0 | -0.08(-0.48%) |
Jul 22, 2013 | 16.75 | 16.72 | 16.52 | 16.56 | 0 | -0.12(-0.72%) |
Jul 19, 2013 | 16.37 | 16.75 | 16.23 | 16.68 | 0 | +0.25(+1.52%) |
Jul 18, 2013 | 16.39 | 16.68 | 16.37 | 16.43 | 0 | +0.08(+0.49%) |
Jul 17, 2013 | 15.98 | 16.43 | 15.79 | 16.35 | 1,773,331 | +0.45(+2.80%) |
Jul 16, 2013 | 15.97 | 16.05 | 15.71 | 15.90 | 0 | -0.02(-0.09%) |
Jul 15, 2013 | 15.99 | 16.08 | 15.87 | 15.92 | 0 | +0.04(+0.25%) |
Jul 12, 2013 | 16.00 | 16.13 | 15.78 | 15.88 | 0 | -0.16(-1.00%) |
Jul 11, 2013 | 16.21 | 16.21 | 15.72 | 16.04 | 0 | +0.14(+0.88%) |
Jul 10, 2013 | 15.85 | 16.01 | 15.70 | 15.90 | 0 | +0.09(+0.57%) |
Jul 09, 2013 | 15.73 | 15.85 | 15.39 | 15.81 | 0 | +0.30(+1.93%) |
Jul 08, 2013 | 15.77 | 16.00 | 15.23 | 15.51 | 2,007,665 | -0.19(-1.21%) |
Jul 05, 2013 | 15.71 | 15.74 | 15.38 | 15.70 | 0 | +0.27(+1.75%) |
Jul 03, 2013 | 15.35 | 15.56 | 15.20 | 15.43 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.40 | 15.60 | 15.15 | 15.44 | 1,757,109 | +0.07(+0.46%) |
Jul 01, 2013 | 15.22 | 15.49 | 15.05 | 15.37 | 0 | +0.40(+2.67%) |
Jun 28, 2013 | 14.60 | 15.10 | 14.40 | 14.97 | 2,030,591 | +0.40(+2.75%) |
Jun 27, 2013 | 14.28 | 14.66 | 14.26 | 14.57 | 0 | +0.36(+2.53%) |
Jun 26, 2013 | 14.74 | 14.75 | 14.10 | 14.21 | 0 | -0.42(-2.87%) |
Jun 25, 2013 | 14.66 | 14.77 | 14.49 | 14.63 | 0 | +0.10(+0.69%) |
Jun 24, 2013 | 14.84 | 14.87 | 14.25 | 14.53 | 0 | -0.51(-3.39%) |
Jun 21, 2013 | 15.15 | 15.44 | 15.01 | 15.04 | 2,031,921 | -0.08(-0.53%) |
Jun 20, 2013 | 15.21 | 15.43 | 14.93 | 15.12 | 2,144,196 | -0.24(-1.56%) |
Jun 19, 2013 | 15.60 | 15.66 | 15.19 | 15.36 | 0 | -0.30(-1.92%) |
Jun 18, 2013 | 15.66 | 15.85 | 15.52 | 15.66 | 0 | +0.07(+0.45%) |
Jun 17, 2013 | 15.58 | 15.88 | 15.44 | 15.59 | 0 | +0.13(+0.84%) |
Jun 14, 2013 | 15.47 | 15.57 | 15.30 | 15.46 | 0 | -0.04(-0.26%) |
Jun 13, 2013 | 15.35 | 15.52 | 15.06 | 15.50 | 4,388,498 | +0.13(+0.85%) |
Jun 12, 2013 | 16.60 | 16.65 | 15.25 | 15.37 | 7,221,239 | -1.44(-8.57%) |
Jun 11, 2013 | 17.00 | 17.35 | 16.73 | 16.81 | 4,404,463 | +0.27(+1.63%) |
Jun 10, 2013 | 17.06 | 17.13 | 16.51 | 16.54 | 0 | -0.44(-2.59%) |
Jun 07, 2013 | 16.43 | 17.18 | 16.21 | 16.98 | 0 | +0.90(+5.60%) |
Jun 06, 2013 | 15.92 | 16.10 | 15.75 | 16.08 | 1,258,641 | +0.10(+0.63%) |
Jun 05, 2013 | 16.00 | 16.21 | 15.86 | 15.98 | 0 | -0.10(-0.62%) |
Jun 04, 2013 | 16.12 | 16.45 | 15.92 | 16.08 | 0 | -0.18(-1.11%) |
Jun 03, 2013 | 16.29 | 16.59 | 15.87 | 16.26 | 3,265,874 | -0.38(-2.28%) |
May 31, 2013 | 16.57 | 16.96 | 16.55 | 16.64 | 1,777,659 | -0.02(-0.12%) |
May 30, 2013 | 16.53 | 16.75 | 16.46 | 16.66 | 1,127,730 | +0.21(+1.28%) |
May 29, 2013 | 16.25 | 16.51 | 16.07 | 16.45 | 1,559,961 | +0.17(+1.04%) |
May 28, 2013 | 16.23 | 16.50 | 16.08 | 16.28 | 1,389,668 | +0.26(+1.62%) |
May 24, 2013 | 15.85 | 16.11 | 15.73 | 16.02 | 0 | +0.07(+0.44%) |
May 23, 2013 | 15.75 | 16.00 | 15.56 | 15.95 | 0 | +0.07(+0.44%) |
May 22, 2013 | 16.00 | 16.35 | 15.83 | 15.88 | 0 | -0.19(-1.18%) |
May 21, 2013 | 16.26 | 16.26 | 15.99 | 16.07 | 0 | -0.14(-0.86%) |
May 20, 2013 | 16.29 | 16.52 | 16.16 | 16.21 | 0 | -0.12(-0.73%) |
May 17, 2013 | 16.00 | 16.44 | 15.86 | 16.33 | 0 | +0.31(+1.94%) |
May 16, 2013 | 16.32 | 16.41 | 15.95 | 16.02 | 1,580,695 | -0.32(-1.93%) |
May 15, 2013 | 16.51 | 16.63 | 16.08 | 16.34 | 2,986,111 | -0.06(-0.34%) |
May 13, 2013 | 16.60 | 16.60 | 16.13 | 16.39 | 3,495,353 | -0.05(-0.30%) |
May 10, 2013 | 15.97 | 16.53 | 15.87 | 16.44 | 0 | +0.45(+2.81%) |
May 09, 2013 | 16.13 | 16.20 | 15.78 | 15.99 | 0 | -0.23(-1.42%) |
May 08, 2013 | 15.86 | 16.68 | 15.82 | 16.22 | 0 | +0.47(+2.98%) |
May 07, 2013 | 15.69 | 15.89 | 15.51 | 15.75 | 0 | +0.14(+0.90%) |
May 06, 2013 | 15.79 | 15.83 | 15.57 | 15.61 | 0 | -0.07(-0.45%) |
May 03, 2013 | 15.48 | 15.96 | 15.30 | 15.68 | 0 | +0.38(+2.48%) |
May 02, 2013 | 15.16 | 15.37 | 15.02 | 15.30 | 0 | +0.19(+1.26%) |
May 01, 2013 | 15.16 | 15.30 | 14.87 | 15.11 | 2,150,268 | -0.15(-0.98%) |
Apr 30, 2013 | 15.39 | 15.42 | 15.00 | 15.26 | 0 | -0.20(-1.29%) |
Apr 29, 2013 | 15.63 | 15.75 | 15.41 | 15.46 | 551,957 | -0.14(-0.90%) |
Apr 26, 2013 | 15.42 | 15.76 | 15.42 | 15.60 | 648,429 | +0.09(+0.58%) |
Apr 25, 2013 | 15.89 | 15.99 | 15.45 | 15.51 | 1,015,476 | -0.35(-2.21%) |
Apr 24, 2013 | 15.38 | 15.88 | 15.33 | 15.86 | 2,293,675 | +0.54(+3.52%) |
Apr 23, 2013 | 15.14 | 15.34 | 14.90 | 15.32 | 962,162 | +0.26(+1.73%) |
Apr 22, 2013 | 14.99 | 15.18 | 14.68 | 15.06 | 1,178,828 | +0.20(+1.35%) |
Apr 19, 2013 | 14.32 | 14.96 | 14.25 | 14.86 | 1,852,020 | +0.54(+3.77%) |
Apr 18, 2013 | 14.53 | 14.53 | 14.08 | 14.32 | 1,458,132 | -0.13(-0.90%) |
Apr 17, 2013 | 14.74 | 14.75 | 14.25 | 14.45 | 1,906,734 | -0.49(-3.28%) |
Apr 16, 2013 | 15.19 | 15.30 | 14.87 | 14.94 | 1,188,908 | -0.16(-1.06%) |
Apr 15, 2013 | 15.57 | 15.60 | 14.70 | 15.10 | 2,233,662 | -0.68(-4.31%) |
Apr 12, 2013 | 15.58 | 15.79 | 15.40 | 15.78 | 974,513 | +0.08(+0.51%) |
Apr 11, 2013 | 15.88 | 15.93 | 15.65 | 15.70 | 691,053 | -0.17(-1.07%) |
Apr 10, 2013 | 15.65 | 15.95 | 15.59 | 15.87 | 1,457,468 | +0.27(+1.73%) |
Apr 09, 2013 | 15.53 | 15.71 | 15.45 | 15.60 | 647,314 | +0.06(+0.39%) |
Apr 08, 2013 | 15.48 | 15.57 | 15.31 | 15.54 | 799,351 | +0.12(+0.78%) |
Apr 05, 2013 | 15.31 | 15.42 | 15.07 | 15.42 | 701,563 | -0.02(-0.13%) |
Apr 04, 2013 | 15.40 | 15.50 | 15.13 | 15.44 | 693,745 | +0.08(+0.52%) |
Apr 03, 2013 | 15.60 | 15.73 | 15.09 | 15.36 | 1,023,519 | -0.24(-1.54%) |
Apr 02, 2013 | 15.96 | 15.98 | 15.28 | 15.60 | 1,470,256 | -0.29(-1.83%) |
Apr 01, 2013 | 16.00 | 16.12 | 15.78 | 15.89 | 956,442 | -0.26(-1.61%) |
Mar 28, 2013 | 16.04 | 16.16 | 15.76 | 16.15 | 1,036,179 | +0.09(+0.56%) |
Mar 27, 2013 | 15.90 | 16.14 | 15.86 | 16.06 | 667,640 | +0.04(+0.25%) |
Mar 26, 2013 | 16.01 | 16.10 | 15.87 | 16.02 | 1,261,336 | +0.15(+0.95%) |
Mar 25, 2013 | 15.57 | 16.03 | 15.57 | 15.87 | 1,273,408 | +0.37(+2.39%) |
Mar 22, 2013 | 15.61 | 15.75 | 15.38 | 15.50 | 834,768 | -0.09(-0.58%) |
Mar 21, 2013 | 15.59 | 15.97 | 15.55 | 15.59 | 1,002,436 | -0.07(-0.45%) |
Mar 20, 2013 | 15.29 | 15.80 | 15.25 | 15.66 | 1,133,210 | +0.43(+2.82%) |
Mar 19, 2013 | 15.52 | 15.59 | 15.05 | 15.23 | 1,249,334 | -0.25(-1.61%) |
Mar 18, 2013 | 15.38 | 15.63 | 15.22 | 15.48 | 610,071 | -0.20(-1.28%) |
Mar 15, 2013 | 15.96 | 15.96 | 15.55 | 15.68 | 1,572,247 | -0.25(-1.57%) |
Mar 14, 2013 | 15.56 | 16.05 | 15.53 | 15.93 | 1,886,780 | +0.35(+2.25%) |
Mar 13, 2013 | 15.59 | 15.76 | 15.44 | 15.58 | 1,084,632 | +0.04(+0.26%) |
Mar 12, 2013 | 15.50 | 15.64 | 15.40 | 15.54 | 887,784 | -0.04(-0.26%) |
Mar 11, 2013 | 15.36 | 15.63 | 15.23 | 15.58 | 766,039 | +0.16(+1.04%) |
Mar 08, 2013 | 15.49 | 15.53 | 15.26 | 15.42 | 1,124,010 | +0.01(+0.06%) |
Mar 07, 2013 | 15.36 | 15.51 | 15.27 | 15.41 | 1,036,189 | -0.02(-0.13%) |
Mar 06, 2013 | 15.26 | 15.65 | 15.13 | 15.43 | 2,625,756 | +0.43(+2.87%) |
Mar 05, 2013 | 15.07 | 15.25 | 14.96 | 15.00 | 936,005 | +0.01(+0.07%) |
Mar 04, 2013 | 14.72 | 15.07 | 14.71 | 14.99 | 2,011,625 | +0.27(+1.83%) |
Mar 01, 2013 | 14.53 | 14.81 | 14.47 | 14.72 | 2,696,678 | +0.08(+0.55%) |
Feb 28, 2013 | 14.78 | 14.91 | 14.60 | 14.64 | 1,256,079 | -0.17(-1.15%) |
Feb 27, 2013 | 14.82 | 14.99 | 14.74 | 14.81 | 1,273,595 | -0.08(-0.54%) |
Feb 26, 2013 | 15.01 | 15.09 | 14.80 | 14.89 | 1,296,953 | -0.04(-0.27%) |
Feb 25, 2013 | 15.08 | 15.27 | 14.91 | 14.93 | 2,638,339 | -0.02(-0.13%) |
Feb 22, 2013 | 15.03 | 15.11 | 14.88 | 14.95 | 1,521,108 | +0.05(+0.34%) |
Feb 21, 2013 | 14.88 | 15.00 | 14.64 | 14.90 | 2,952,831 | -0.21(-1.39%) |
Feb 20, 2013 | 15.54 | 15.64 | 15.10 | 15.11 | 2,046,210 | -0.41(-2.64%) |
Feb 19, 2013 | 14.99 | 15.57 | 14.86 | 15.52 | 3,996,758 | +0.44(+2.92%) |
Feb 15, 2013 | 15.05 | 15.29 | 15.04 | 15.08 | 2,170,433 | +0.11(+0.73%) |
Feb 14, 2013 | 14.81 | 15.07 | 14.55 | 14.97 | 2,660,984 | +0.06(+0.40%) |
Feb 13, 2013 | 14.94 | 15.04 | 14.62 | 14.91 | 2,525,697 | +0.05(+0.34%) |
Feb 12, 2013 | 15.17 | 15.29 | 14.84 | 14.86 | 2,068,223 | -0.27(-1.78%) |
Feb 11, 2013 | 14.99 | 15.28 | 14.70 | 15.13 | 2,959,246 | +0.09(+0.60%) |
Feb 08, 2013 | 14.93 | 15.18 | 14.81 | 15.04 | 3,274,034 | +0.24(+1.62%) |
Feb 07, 2013 | 14.48 | 14.91 | 14.31 | 14.80 | 3,324,089 | +0.36(+2.49%) |
Feb 06, 2013 | 13.50 | 14.57 | 13.40 | 14.44 | 9,115,333 | +1.93(+15.43%) |
Feb 04, 2013 | 12.77 | 12.88 | 12.26 | 12.51 | 1,363,000 | -0.27(-2.11%) |
Feb 01, 2013 | 12.18 | 12.88 | 12.18 | 12.78 | 2,039,403 | +0.61(+5.01%) |
Jan 31, 2013 | 12.99 | 13.30 | 11.55 | 12.17 | 6,081,353 | -0.89(-6.81%) |
Jan 30, 2013 | 13.10 | 13.19 | 12.96 | 13.06 | 1,119,318 | +0.00(+0.00%) |
Jan 29, 2013 | 13.16 | 13.20 | 12.93 | 13.06 | 1,374,676 | -0.06(-0.46%) |
Jan 28, 2013 | 13.01 | 13.17 | 12.82 | 13.12 | 1,203,919 | +0.30(+2.34%) |
Jan 25, 2013 | 12.70 | 12.92 | 12.60 | 12.82 | 945,041 | +0.21(+1.67%) |
Jan 24, 2013 | 12.49 | 12.70 | 12.35 | 12.61 | 599,518 | +0.08(+0.64%) |
Jan 23, 2013 | 12.54 | 12.61 | 12.47 | 12.53 | 874,371 | -0.01(-0.04%) |
Jan 22, 2013 | 12.49 | 12.54 | 12.41 | 12.54 | 1,255,969 | +0.02(+0.12%) |
Jan 18, 2013 | 12.50 | 12.70 | 12.45 | 12.52 | 924,473 | +0.03(+0.24%) |
Jan 17, 2013 | 12.41 | 12.71 | 12.41 | 12.49 | 1,192,484 | +0.19(+1.54%) |
Jan 16, 2013 | 12.53 | 12.53 | 12.27 | 12.30 | 1,121,799 | -0.16(-1.28%) |
Jan 15, 2013 | 12.14 | 12.51 | 12.06 | 12.46 | 805,720 | +0.26(+2.13%) |
Jan 14, 2013 | 12.25 | 12.39 | 12.12 | 12.20 | 742,063 | -0.11(-0.89%) |
Jan 11, 2013 | 11.96 | 12.38 | 11.88 | 12.31 | 1,100,407 | +0.33(+2.75%) |
Jan 10, 2013 | 12.05 | 12.22 | 11.97 | 11.98 | 1,592,701 | +0.06(+0.50%) |
Jan 09, 2013 | 11.87 | 12.09 | 11.53 | 11.92 | 1,419,587 | +0.14(+1.19%) |
Jan 08, 2013 | 12.10 | 12.15 | 11.78 | 11.78 | 1,129,369 | -0.38(-3.13%) |
Jan 07, 2013 | 12.11 | 12.37 | 12.08 | 12.16 | 1,237,566 | -0.04(-0.33%) |
Jan 04, 2013 | 11.93 | 12.26 | 11.92 | 12.20 | 1,798,769 | +0.32(+2.69%) |
Jan 03, 2013 | 11.50 | 11.96 | 11.42 | 11.88 | 2,344,803 | +0.40(+3.48%) |
Jan 02, 2013 | 11.42 | 11.56 | 11.00 | 11.48 | 2,975,798 | +0.48(+4.36%) |
Dec 31, 2012 | 10.85 | 11.17 | 10.61 | 11.00 | 2,582,057 | -0.02(-0.18%) |
Dec 28, 2012 | 10.95 | 11.11 | 10.90 | 11.02 | 1,563,161 | +0.02(+0.18%) |
Dec 27, 2012 | 11.10 | 11.12 | 10.84 | 11.00 | 1,418,868 | -0.14(-1.26%) |
Dec 26, 2012 | 11.20 | 11.34 | 11.02 | 11.14 | 1,126,690 | -0.06(-0.54%) |
Dec 24, 2012 | 11.40 | 11.53 | 11.08 | 11.20 | 692,601 | -0.15(-1.32%) |
Dec 21, 2012 | 11.48 | 11.48 | 11.12 | 11.35 | 4,876,770 | -0.34(-2.91%) |
Dec 20, 2012 | 11.96 | 12.06 | 11.42 | 11.69 | 5,884,909 | -0.29(-2.42%) |
Dec 19, 2012 | 12.64 | 12.86 | 11.94 | 11.98 | 4,108,146 | -0.68(-5.37%) |
Dec 18, 2012 | 12.54 | 12.86 | 12.54 | 12.66 | 1,922,373 | +0.06(+0.48%) |
Dec 17, 2012 | 13.16 | 13.16 | 12.43 | 12.60 | 2,370,393 | -0.50(-3.82%) |
Dec 14, 2012 | 13.00 | 13.14 | 12.95 | 13.10 | 1,468,820 | +0.07(+0.54%) |
Dec 13, 2012 | 13.15 | 13.33 | 12.95 | 13.03 | 1,202,755 | -0.07(-0.53%) |
Dec 12, 2012 | 13.25 | 13.38 | 13.05 | 13.10 | 3,984,543 | +0.33(+2.58%) |
Dec 11, 2012 | 12.59 | 12.88 | 12.49 | 12.77 | 2,236,504 | +0.25(+2.00%) |
Dec 10, 2012 | 12.32 | 12.55 | 12.30 | 12.52 | 1,077,917 | +0.19(+1.54%) |
Dec 07, 2012 | 12.24 | 12.36 | 12.13 | 12.33 | 1,016,736 | +0.14(+1.15%) |
Dec 06, 2012 | 12.15 | 12.29 | 12.04 | 12.19 | 826,741 | +0.09(+0.74%) |
Dec 05, 2012 | 12.33 | 12.33 | 12.07 | 12.10 | 1,210,944 | -0.20(-1.63%) |
Dec 04, 2012 | 12.32 | 12.41 | 12.15 | 12.30 | 943,335 | -0.07(-0.57%) |
Nov 30, 2012 | 12.40 | 12.48 | 12.28 | 12.37 | 1,498,122 | -0.16(-1.28%) |
Nov 29, 2012 | 12.63 | 12.76 | 12.45 | 12.53 | 1,238,819 | +0.00(+0.00%) |
Nov 28, 2012 | 12.36 | 12.57 | 12.18 | 12.53 | 1,722,224 | +0.13(+1.05%) |
Nov 27, 2012 | 12.34 | 12.58 | 12.21 | 12.40 | 1,117,178 | +0.01(+0.08%) |
Nov 26, 2012 | 12.39 | 12.48 | 12.24 | 12.39 | 1,593,775 | -0.03(-0.24%) |
Nov 23, 2012 | 12.43 | 12.64 | 12.36 | 12.42 | 1,207,668 | +0.12(+0.98%) |
Nov 21, 2012 | 12.31 | 12.50 | 12.25 | 12.30 | 1,572,638 | +0.06(+0.49%) |
Nov 20, 2012 | 12.33 | 12.47 | 12.19 | 12.24 | 1,975,939 | -0.11(-0.89%) |
Nov 19, 2012 | 11.98 | 12.47 | 11.93 | 12.35 | 3,001,701 | +0.50(+4.22%) |
Nov 16, 2012 | 11.52 | 11.98 | 11.45 | 11.85 | 3,541,800 | +0.30(+2.60%) |
Nov 15, 2012 | 11.50 | 11.69 | 11.36 | 11.55 | 2,378,300 | +0.08(+0.70%) |
Nov 14, 2012 | 11.53 | 11.58 | 11.42 | 11.47 | 2,197,136 | -0.04(-0.35%) |
Nov 13, 2012 | 11.40 | 11.53 | 11.24 | 11.51 | 1,820,764 | +0.06(+0.52%) |
Nov 12, 2012 | 11.19 | 11.55 | 11.19 | 11.45 | 2,940,950 | +0.42(+3.81%) |
Nov 09, 2012 | 11.07 | 11.24 | 10.97 | 11.03 | 2,320,310 | -0.08(-0.72%) |
Nov 08, 2012 | 11.03 | 11.44 | 11.00 | 11.11 | 2,400,707 | +0.24(+2.21%) |
Nov 07, 2012 | 11.07 | 11.26 | 10.80 | 10.87 | 2,784,492 | -0.45(-3.98%) |
Nov 06, 2012 | 11.13 | 11.49 | 11.11 | 11.32 | 2,909,402 | +0.29(+2.63%) |
Nov 05, 2012 | 11.01 | 11.15 | 10.91 | 11.03 | 1,769,325 | -0.01(-0.09%) |
Nov 02, 2012 | 11.28 | 11.28 | 10.83 | 11.04 | 1,649,775 | -0.17(-1.52%) |