Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.02 | 18.02 | 16.66 | 17.25 | 11,273,535 | -2.17(-11.17%) |
Oct 30, 2013 | 19.48 | 19.61 | 19.35 | 19.42 | 1,799,313 | -0.06(-0.31%) |
Oct 29, 2013 | 19.51 | 19.62 | 19.42 | 19.48 | 1,637,691 | -0.03(-0.15%) |
Oct 28, 2013 | 19.50 | 19.57 | 19.36 | 19.51 | 1,460,218 | +0.25(+1.30%) |
Oct 25, 2013 | 19.25 | 19.39 | 19.20 | 19.26 | 1,558,192 | +0.12(+0.63%) |
Oct 24, 2013 | 19.20 | 19.30 | 19.07 | 19.14 | 3,696,112 | -0.34(-1.75%) |
Oct 23, 2013 | 19.63 | 19.63 | 19.34 | 19.48 | 3,179,728 | -0.31(-1.57%) |
Oct 22, 2013 | 19.77 | 19.85 | 19.63 | 19.79 | 1,795,912 | +0.11(+0.56%) |
Oct 21, 2013 | 19.67 | 19.71 | 19.55 | 19.68 | 2,291,041 | +0.07(+0.36%) |
Oct 18, 2013 | 19.87 | 19.88 | 19.50 | 19.61 | 3,431,961 | -0.42(-2.10%) |
Oct 17, 2013 | 19.75 | 20.06 | 19.71 | 20.03 | 1,882,710 | +0.27(+1.37%) |
Oct 16, 2013 | 19.63 | 19.80 | 19.60 | 19.76 | 2,885,533 | +0.06(+0.30%) |
Oct 15, 2013 | 19.86 | 19.90 | 19.59 | 19.70 | 2,069,588 | -0.23(-1.15%) |
Oct 14, 2013 | 19.80 | 20.06 | 19.65 | 19.93 | 1,593,286 | -0.03(-0.15%) |
Oct 11, 2013 | 19.60 | 20.00 | 19.60 | 19.96 | 2,929,294 | +0.39(+1.99%) |
Oct 10, 2013 | 19.59 | 19.62 | 19.23 | 19.57 | 4,564,976 | -0.18(-0.91%) |
Oct 09, 2013 | 19.83 | 19.86 | 19.51 | 19.75 | 2,171,617 | +0.14(+0.71%) |
Oct 08, 2013 | 19.95 | 19.96 | 19.42 | 19.61 | 2,846,376 | -0.66(-3.26%) |
Oct 07, 2013 | 20.47 | 20.55 | 20.23 | 20.27 | 2,573,022 | -0.60(-2.87%) |
Oct 04, 2013 | 20.73 | 20.93 | 20.69 | 20.87 | 760,868 | -0.04(-0.19%) |
Oct 03, 2013 | 21.16 | 21.16 | 20.82 | 20.91 | 2,193,573 | -0.29(-1.37%) |
Oct 02, 2013 | 21.12 | 21.20 | 20.91 | 21.20 | 1,407,228 | -0.20(-0.93%) |
Oct 01, 2013 | 21.38 | 21.50 | 21.30 | 21.40 | 896,988 | -0.12(-0.56%) |
Sep 30, 2013 | 21.30 | 21.60 | 21.25 | 21.52 | 1,257,550 | +0.23(+1.08%) |
Sep 27, 2013 | 21.30 | 21.34 | 21.15 | 21.29 | 925,800 | -0.01(-0.05%) |
Sep 26, 2013 | 21.30 | 21.44 | 21.18 | 21.30 | 755,780 | +0.19(+0.90%) |
Sep 25, 2013 | 21.28 | 21.28 | 21.06 | 21.11 | 1,068,838 | -0.26(-1.22%) |
Sep 24, 2013 | 21.38 | 21.50 | 21.21 | 21.37 | 1,031,250 | +0.08(+0.38%) |
Sep 23, 2013 | 21.39 | 21.40 | 21.07 | 21.29 | 1,461,290 | -0.07(-0.33%) |
Sep 20, 2013 | 21.65 | 21.65 | 21.26 | 21.36 | 1,976,120 | -0.27(-1.25%) |
Sep 19, 2013 | 21.75 | 21.94 | 21.60 | 21.63 | 3,298,616 | -0.25(-1.14%) |
Sep 18, 2013 | 21.70 | 21.93 | 21.37 | 21.88 | 3,960,043 | +0.22(+1.02%) |
Sep 17, 2013 | 21.50 | 21.78 | 21.49 | 21.66 | 2,931,216 | +0.20(+0.93%) |
Sep 16, 2013 | 21.38 | 21.48 | 21.32 | 21.46 | 2,878,695 | +0.28(+1.32%) |
Sep 13, 2013 | 21.21 | 21.21 | 20.90 | 21.18 | 2,039,902 | +0.02(+0.09%) |
Sep 12, 2013 | 21.28 | 21.29 | 21.05 | 21.16 | 3,965,814 | -0.26(-1.21%) |
Sep 11, 2013 | 21.30 | 21.42 | 21.22 | 21.42 | 3,124,250 | -0.30(-1.38%) |
Sep 10, 2013 | 21.65 | 21.76 | 21.59 | 21.72 | 2,682,727 | +0.11(+0.51%) |
Sep 09, 2013 | 21.17 | 21.63 | 21.06 | 21.61 | 3,368,259 | +0.59(+2.81%) |
Sep 06, 2013 | 21.12 | 21.18 | 20.88 | 21.02 | 1,004,028 | -0.07(-0.33%) |
Sep 05, 2013 | 20.77 | 21.14 | 20.76 | 21.09 | 2,910,192 | +0.28(+1.35%) |
Sep 04, 2013 | 20.51 | 20.83 | 20.46 | 20.81 | 1,312,829 | +0.40(+1.96%) |
Sep 03, 2013 | 20.40 | 20.69 | 20.36 | 20.41 | 1,935,974 | +0.45(+2.25%) |
Aug 30, 2013 | 20.12 | 20.16 | 19.89 | 19.96 | 1,082,928 | -0.22(-1.09%) |
Aug 29, 2013 | 20.14 | 20.31 | 20.13 | 20.18 | 1,011,558 | +0.02(+0.10%) |
Aug 28, 2013 | 20.16 | 20.26 | 20.05 | 20.16 | 2,030,059 | -0.22(-1.08%) |
Aug 27, 2013 | 20.57 | 20.65 | 20.31 | 20.38 | 3,382,133 | +0.28(+1.39%) |
Aug 26, 2013 | 20.13 | 20.20 | 20.06 | 20.10 | 1,966,820 | -0.11(-0.54%) |
Aug 23, 2013 | 20.04 | 20.25 | 19.96 | 20.21 | 2,218,937 | +0.50(+2.54%) |
Aug 22, 2013 | 19.67 | 19.76 | 19.61 | 19.71 | 896,209 | +0.05(+0.25%) |
Aug 21, 2013 | 19.83 | 19.92 | 19.53 | 19.66 | 1,238,943 | -0.29(-1.45%) |
Aug 20, 2013 | 19.79 | 19.96 | 19.66 | 19.95 | 2,079,223 | +0.03(+0.15%) |
Aug 19, 2013 | 20.06 | 20.21 | 19.89 | 19.92 | 1,838,166 | -0.06(-0.30%) |
Aug 16, 2013 | 20.10 | 20.21 | 19.98 | 19.98 | 1,406,649 | +0.12(+0.60%) |
Aug 15, 2013 | 20.02 | 20.07 | 19.83 | 19.86 | 1,775,896 | -0.22(-1.10%) |
Aug 14, 2013 | 20.25 | 20.30 | 20.07 | 20.08 | 1,758,611 | -0.05(-0.25%) |
Aug 13, 2013 | 20.20 | 20.20 | 20.02 | 20.13 | 2,222,025 | +0.13(+0.65%) |
Aug 12, 2013 | 20.07 | 20.12 | 19.92 | 20.00 | 2,498,141 | -0.15(-0.74%) |
Aug 09, 2013 | 20.36 | 20.36 | 20.11 | 20.15 | 1,593,034 | -0.05(-0.25%) |
Aug 08, 2013 | 20.16 | 20.36 | 19.96 | 20.20 | 3,866,785 | +0.07(+0.35%) |
Aug 07, 2013 | 20.29 | 20.44 | 20.11 | 20.13 | 3,143,075 | -0.59(-2.85%) |
Aug 06, 2013 | 20.89 | 20.91 | 20.38 | 20.72 | 5,369,298 | -1.04(-4.78%) |
Aug 05, 2013 | 21.63 | 21.82 | 21.59 | 21.76 | 1,418,560 | +0.14(+0.65%) |
Aug 02, 2013 | 21.29 | 21.70 | 21.29 | 21.62 | 3,607,750 | -0.34(-1.55%) |
Aug 01, 2013 | 21.93 | 22.25 | 21.62 | 21.96 | 2,974,989 | +0.92(+4.37%) |
Jul 31, 2013 | 21.20 | 21.49 | 20.72 | 21.04 | 7,249,127 | -0.59(-2.73%) |
Jul 30, 2013 | 21.48 | 21.78 | 21.48 | 21.63 | 2,663,404 | +0.39(+1.84%) |
Jul 29, 2013 | 21.05 | 21.40 | 20.98 | 21.24 | 2,781,031 | -0.34(-1.58%) |
Jul 26, 2013 | 21.59 | 21.65 | 21.43 | 21.58 | 1,742,760 | -0.53(-2.40%) |
Jul 25, 2013 | 22.01 | 22.15 | 21.77 | 22.11 | 2,146,755 | -0.70(-3.07%) |
Jul 24, 2013 | 23.04 | 23.05 | 22.68 | 22.81 | 1,327,152 | -0.20(-0.87%) |
Jul 23, 2013 | 23.01 | 23.10 | 22.90 | 23.01 | 2,485,940 | +0.42(+1.86%) |
Jul 22, 2013 | 22.30 | 22.68 | 22.11 | 22.59 | 3,804,408 | +0.48(+2.17%) |
Jul 19, 2013 | 22.03 | 22.17 | 21.92 | 22.11 | 1,647,316 | -0.03(-0.14%) |
Jul 18, 2013 | 22.10 | 22.18 | 21.98 | 22.14 | 1,402,361 | +0.02(+0.09%) |
Jul 17, 2013 | 22.17 | 22.19 | 22.05 | 22.12 | 1,923,113 | +0.16(+0.73%) |
Jul 16, 2013 | 22.15 | 22.22 | 21.93 | 21.96 | 1,608,384 | -0.28(-1.26%) |
Jul 15, 2013 | 22.25 | 22.30 | 22.17 | 22.24 | 1,284,018 | +0.05(+0.23%) |
Jul 12, 2013 | 21.98 | 22.19 | 21.93 | 22.19 | 1,065,716 | -0.01(-0.05%) |
Jul 11, 2013 | 22.11 | 22.25 | 22.05 | 22.20 | 1,605,354 | +0.43(+1.98%) |
Jul 10, 2013 | 21.68 | 21.93 | 21.67 | 21.77 | 1,034,812 | -0.01(-0.05%) |
Jul 09, 2013 | 21.78 | 21.89 | 21.71 | 21.78 | 1,233,262 | +0.17(+0.79%) |
Jul 08, 2013 | 21.54 | 21.70 | 21.53 | 21.61 | 1,502,053 | -0.15(-0.69%) |
Jul 05, 2013 | 21.88 | 21.94 | 21.51 | 21.76 | 1,508,699 | +0.11(+0.51%) |
Jul 03, 2013 | 21.38 | 21.66 | 21.38 | 21.65 | 1,091,056 | -0.16(-0.73%) |
Jul 02, 2013 | 21.85 | 22.10 | 21.72 | 21.81 | 2,563,740 | +0.34(+1.58%) |
Jul 01, 2013 | 21.50 | 21.69 | 21.28 | 21.47 | 2,158,631 | +0.28(+1.32%) |
Jun 28, 2013 | 21.10 | 21.41 | 21.06 | 21.19 | 3,036,095 | -0.01(-0.05%) |
Jun 27, 2013 | 20.95 | 21.24 | 20.91 | 21.20 | 2,746,407 | +0.36(+1.73%) |
Jun 26, 2013 | 20.71 | 20.90 | 20.68 | 20.84 | 2,441,214 | +0.44(+2.16%) |
Jun 25, 2013 | 20.33 | 20.46 | 20.13 | 20.40 | 1,874,187 | +0.46(+2.31%) |
Jun 24, 2013 | 20.38 | 20.12 | 19.64 | 19.94 | 2,744,610 | -0.44(-2.16%) |
Jun 21, 2013 | 20.48 | 20.50 | 19.97 | 20.38 | 3,705,227 | +0.34(+1.70%) |
Jun 20, 2013 | 20.61 | 20.62 | 19.95 | 20.04 | 5,460,357 | -0.45(-2.20%) |
Jun 19, 2013 | 21.13 | 21.17 | 20.49 | 20.49 | 5,014,147 | -0.91(-4.25%) |
Jun 18, 2013 | 21.56 | 21.60 | 21.28 | 21.40 | 4,597,988 | +0.68(+3.28%) |
Jun 17, 2013 | 20.55 | 21.05 | 20.50 | 20.72 | 8,074,382 | +0.84(+4.23%) |
Jun 14, 2013 | 20.28 | 20.41 | 19.69 | 19.88 | 6,001,848 | -1.15(-5.47%) |
Jun 13, 2013 | 20.73 | 21.06 | 20.27 | 21.03 | 10,546,475 | +0.75(+3.70%) |
Jun 12, 2013 | 20.63 | 20.66 | 20.18 | 20.28 | 3,401,489 | -0.02(-0.10%) |
Jun 11, 2013 | 20.59 | 20.60 | 20.14 | 20.30 | 4,832,034 | +0.19(+0.94%) |
Jun 10, 2013 | 20.28 | 20.36 | 20.03 | 20.11 | 3,096,431 | +0.55(+2.81%) |
Jun 07, 2013 | 19.34 | 19.66 | 19.09 | 19.56 | 3,860,320 | +0.60(+3.16%) |
Jun 06, 2013 | 18.85 | 19.03 | 18.59 | 18.96 | 4,586,496 | -0.04(-0.21%) |
Jun 05, 2013 | 19.34 | 19.48 | 18.94 | 19.00 | 5,199,496 | -0.82(-4.14%) |
Jun 04, 2013 | 20.10 | 20.20 | 19.57 | 19.82 | 4,072,438 | +0.28(+1.43%) |
Jun 03, 2013 | 19.40 | 19.55 | 18.91 | 19.54 | 7,272,622 | -0.61(-3.03%) |
May 31, 2013 | 20.18 | 20.45 | 20.14 | 20.15 | 4,174,440 | -0.69(-3.31%) |
May 30, 2013 | 20.12 | 21.51 | 20.11 | 20.84 | 14,628,458 | +0.74(+3.68%) |
May 29, 2013 | 20.01 | 20.25 | 19.91 | 20.10 | 6,805,680 | -0.57(-2.76%) |
May 28, 2013 | 20.67 | 20.99 | 20.61 | 20.67 | 4,375,883 | -0.29(-1.38%) |
May 24, 2013 | 20.88 | 21.14 | 20.80 | 20.96 | 4,413,758 | -0.67(-3.10%) |
May 23, 2013 | 20.74 | 21.71 | 20.62 | 21.63 | 10,012,334 | -0.52(-2.35%) |
May 22, 2013 | 23.00 | 23.38 | 22.12 | 22.15 | 15,075,013 | -0.76(-3.32%) |
May 21, 2013 | 21.16 | 23.10 | 20.92 | 22.91 | 22,387,564 | +1.94(+9.25%) |
May 20, 2013 | 21.09 | 21.20 | 20.82 | 20.97 | 3,586,827 | +0.63(+3.10%) |
May 17, 2013 | 20.12 | 20.38 | 20.10 | 20.34 | 4,723,802 | +0.24(+1.19%) |
May 16, 2013 | 20.20 | 20.57 | 20.09 | 20.10 | 4,722,025 | -0.35(-1.71%) |
May 15, 2013 | 20.51 | 20.62 | 20.30 | 20.45 | 8,201,603 | +1.56(+8.26%) |
May 13, 2013 | 18.29 | 19.21 | 18.25 | 18.89 | 6,130,536 | +0.97(+5.41%) |
May 10, 2013 | 17.80 | 18.08 | 17.74 | 17.92 | 3,040,245 | -0.16(-0.88%) |
May 09, 2013 | 17.86 | 18.25 | 17.54 | 18.08 | 3,576,641 | +0.14(+0.78%) |
May 08, 2013 | 17.82 | 18.12 | 17.76 | 17.94 | 3,406,129 | +0.24(+1.36%) |
May 07, 2013 | 17.55 | 17.75 | 17.47 | 17.70 | 3,920,681 | +0.57(+3.33%) |
May 06, 2013 | 17.07 | 17.22 | 17.06 | 17.13 | 2,201,963 | -0.03(-0.17%) |
May 03, 2013 | 16.92 | 17.18 | 16.79 | 17.16 | 2,663,707 | +0.37(+2.20%) |
May 02, 2013 | 16.75 | 16.85 | 16.59 | 16.79 | 2,310,631 | +0.54(+3.32%) |
May 01, 2013 | 16.27 | 16.32 | 16.20 | 16.25 | 1,383,279 | -0.18(-1.10%) |
Apr 30, 2013 | 16.49 | 16.53 | 16.33 | 16.43 | 1,838,500 | -0.13(-0.79%) |
Apr 29, 2013 | 16.46 | 16.59 | 16.44 | 16.56 | 1,156,699 | +0.08(+0.49%) |
Apr 26, 2013 | 16.64 | 17.20 | 16.28 | 16.48 | 4,839,507 | -0.72(-4.19%) |
Apr 25, 2013 | 17.10 | 17.51 | 16.91 | 17.20 | 6,628,709 | +0.71(+4.31%) |
Apr 24, 2013 | 16.45 | 16.60 | 16.41 | 16.49 | 1,675,672 | -0.18(-1.08%) |
Apr 23, 2013 | 16.50 | 16.85 | 16.50 | 16.67 | 1,457,583 | +0.15(+0.91%) |
Apr 22, 2013 | 16.44 | 16.52 | 16.30 | 16.52 | 1,574,698 | -0.13(-0.78%) |
Apr 19, 2013 | 16.54 | 16.70 | 16.43 | 16.65 | 1,901,517 | +0.47(+2.90%) |
Apr 18, 2013 | 16.35 | 16.35 | 16.09 | 16.18 | 1,749,412 | -0.23(-1.40%) |
Apr 17, 2013 | 16.48 | 16.53 | 16.20 | 16.41 | 2,006,538 | -0.15(-0.91%) |
Apr 16, 2013 | 16.47 | 16.59 | 16.36 | 16.56 | 1,838,830 | +0.08(+0.49%) |
Apr 15, 2013 | 16.82 | 16.87 | 16.39 | 16.48 | 2,935,383 | -0.19(-1.14%) |
Apr 12, 2013 | 16.67 | 16.75 | 16.45 | 16.67 | 3,122,821 | -0.23(-1.36%) |
Apr 11, 2013 | 16.92 | 16.94 | 16.73 | 16.90 | 2,455,091 | -0.03(-0.18%) |
Apr 10, 2013 | 16.80 | 16.98 | 16.80 | 16.93 | 1,228,446 | +0.14(+0.83%) |
Apr 09, 2013 | 16.64 | 16.86 | 16.61 | 16.79 | 1,776,691 | -0.23(-1.35%) |
Apr 08, 2013 | 16.90 | 17.05 | 16.85 | 17.02 | 2,434,130 | +0.33(+1.98%) |
Apr 05, 2013 | 16.38 | 16.69 | 16.23 | 16.69 | 3,299,642 | -0.31(-1.82%) |
Apr 04, 2013 | 16.87 | 17.11 | 16.84 | 17.00 | 5,224,235 | +0.57(+3.47%) |
Apr 03, 2013 | 16.83 | 16.88 | 16.21 | 16.43 | 4,774,621 | -0.57(-3.35%) |
Apr 02, 2013 | 16.83 | 17.20 | 16.76 | 17.00 | 3,214,442 | +0.40(+2.41%) |
Apr 01, 2013 | 16.86 | 16.90 | 16.54 | 16.60 | 3,052,380 | -0.80(-4.60%) |
Mar 28, 2013 | 17.32 | 17.45 | 17.31 | 17.40 | 1,685,895 | -0.24(-1.36%) |
Mar 27, 2013 | 17.35 | 17.66 | 17.35 | 17.64 | 2,406,731 | +0.15(+0.86%) |
Mar 26, 2013 | 17.57 | 17.61 | 17.35 | 17.49 | 2,605,312 | -0.28(-1.58%) |
Mar 25, 2013 | 18.00 | 18.06 | 17.54 | 17.77 | 3,943,670 | +0.09(+0.51%) |
Mar 22, 2013 | 17.58 | 17.75 | 17.53 | 17.68 | 2,932,065 | +0.37(+2.14%) |
Mar 21, 2013 | 17.63 | 17.63 | 17.20 | 17.31 | 4,008,832 | -0.40(-2.26%) |
Mar 20, 2013 | 17.33 | 17.74 | 17.29 | 17.71 | 3,622,881 | +0.54(+3.15%) |
Mar 19, 2013 | 17.37 | 17.45 | 17.05 | 17.17 | 4,102,238 | +0.36(+2.14%) |
Mar 18, 2013 | 16.53 | 16.96 | 16.42 | 16.81 | 4,927,353 | -0.45(-2.61%) |
Mar 15, 2013 | 17.26 | 17.39 | 17.20 | 17.26 | 5,386,707 | +1.23(+7.67%) |
Mar 14, 2013 | 15.86 | 16.03 | 15.86 | 16.03 | 4,914,138 | +0.30(+1.91%) |
Mar 13, 2013 | 15.68 | 15.77 | 15.59 | 15.73 | 2,480,577 | +0.18(+1.16%) |
Mar 12, 2013 | 15.44 | 15.72 | 15.24 | 15.55 | 8,800,809 | -0.41(-2.57%) |
Mar 11, 2013 | 15.67 | 16.02 | 15.66 | 15.96 | 4,048,357 | +0.37(+2.37%) |
Mar 08, 2013 | 15.55 | 15.66 | 15.44 | 15.59 | 4,835,164 | +0.03(+0.19%) |
Mar 07, 2013 | 15.56 | 15.71 | 15.22 | 15.56 | 2,201,107 | -0.28(-1.77%) |
Mar 06, 2013 | 15.74 | 15.95 | 15.73 | 15.84 | 2,713,721 | +0.33(+2.13%) |
Mar 05, 2013 | 15.45 | 15.58 | 15.42 | 15.51 | 2,476,212 | -0.06(-0.39%) |
Mar 04, 2013 | 15.49 | 15.60 | 15.22 | 15.57 | 4,821,399 | +0.34(+2.23%) |
Mar 01, 2013 | 14.98 | 15.28 | 14.85 | 15.23 | 4,894,771 | +0.65(+4.46%) |
Feb 28, 2013 | 14.39 | 14.65 | 14.35 | 14.58 | 3,055,280 | +0.24(+1.67%) |
Feb 27, 2013 | 14.07 | 14.36 | 14.05 | 14.34 | 1,922,125 | +0.30(+2.14%) |
Feb 26, 2013 | 13.94 | 14.05 | 13.88 | 14.04 | 3,070,263 | +0.25(+1.81%) |
Feb 25, 2013 | 14.21 | 14.32 | 13.75 | 13.79 | 2,851,335 | -0.28(-1.99%) |
Feb 22, 2013 | 13.99 | 14.13 | 13.89 | 14.07 | 2,035,769 | -0.01(-0.07%) |
Feb 21, 2013 | 14.31 | 14.32 | 13.94 | 14.08 | 3,708,311 | -0.39(-2.70%) |
Feb 20, 2013 | 14.75 | 14.78 | 14.44 | 14.47 | 3,112,740 | -0.18(-1.23%) |
Feb 19, 2013 | 14.54 | 14.71 | 14.54 | 14.65 | 2,490,068 | +0.31(+2.16%) |
Feb 15, 2013 | 14.29 | 14.39 | 14.23 | 14.34 | 2,641,336 | +0.11(+0.77%) |
Feb 14, 2013 | 14.27 | 14.46 | 14.16 | 14.23 | 3,259,356 | +0.02(+0.14%) |
Feb 13, 2013 | 14.16 | 14.32 | 14.13 | 14.21 | 5,939,297 | -0.47(-3.20%) |
Feb 12, 2013 | 14.77 | 14.81 | 14.58 | 14.68 | 2,709,077 | -0.31(-2.07%) |
Feb 11, 2013 | 15.00 | 15.05 | 14.90 | 14.99 | 2,029,911 | +0.07(+0.47%) |
Feb 08, 2013 | 14.70 | 14.99 | 14.67 | 14.92 | 4,721,925 | -0.21(-1.39%) |
Feb 07, 2013 | 15.27 | 15.45 | 14.56 | 15.13 | 7,780,838 | -0.69(-4.36%) |
Feb 06, 2013 | 15.66 | 15.85 | 15.52 | 15.82 | 3,501,257 | +0.34(+2.20%) |
Feb 04, 2013 | 15.76 | 15.79 | 15.44 | 15.48 | 6,403,786 | +0.35(+2.31%) |
Feb 01, 2013 | 14.71 | 15.14 | 14.64 | 15.13 | 5,018,489 | +0.19(+1.27%) |
Jan 31, 2013 | 14.89 | 14.98 | 14.63 | 14.94 | 2,597,409 | -0.05(-0.33%) |
Jan 30, 2013 | 15.10 | 15.16 | 14.97 | 14.99 | 3,199,006 | -0.15(-0.99%) |
Jan 29, 2013 | 15.11 | 15.23 | 15.00 | 15.14 | 5,664,471 | +0.02(+0.13%) |
Jan 28, 2013 | 15.49 | 15.49 | 14.83 | 15.12 | 8,239,386 | +0.71(+4.93%) |
Jan 25, 2013 | 14.32 | 14.46 | 14.25 | 14.41 | 6,598,469 | +0.89(+6.58%) |
Jan 24, 2013 | 13.41 | 13.56 | 13.36 | 13.52 | 4,676,884 | +0.27(+2.04%) |
Jan 23, 2013 | 13.16 | 13.29 | 13.08 | 13.25 | 3,222,339 | -0.10(-0.75%) |
Jan 22, 2013 | 13.18 | 13.38 | 13.11 | 13.35 | 8,122,517 | +0.65(+5.12%) |
Jan 18, 2013 | 12.66 | 12.74 | 12.48 | 12.70 | 9,285,715 | +0.79(+6.63%) |
Jan 17, 2013 | 11.55 | 11.98 | 11.52 | 11.91 | 10,669,598 | +0.71(+6.34%) |
Jan 16, 2013 | 11.22 | 11.44 | 11.17 | 11.20 | 6,347,496 | -0.03(-0.27%) |
Jan 15, 2013 | 11.22 | 11.25 | 11.13 | 11.23 | 7,202,640 | -0.05(-0.44%) |
Jan 14, 2013 | 11.18 | 11.34 | 11.18 | 11.28 | 5,212,452 | +0.19(+1.71%) |
Jan 11, 2013 | 11.13 | 11.17 | 11.07 | 11.09 | 4,802,212 | +0.04(+0.36%) |
Jan 10, 2013 | 11.02 | 11.10 | 10.99 | 11.05 | 5,175,230 | +0.31(+2.89%) |
Jan 09, 2013 | 10.77 | 10.83 | 10.71 | 10.74 | 2,063,169 | +0.02(+0.19%) |
Jan 08, 2013 | 10.82 | 10.83 | 10.59 | 10.72 | 3,265,972 | -0.25(-2.28%) |
Jan 07, 2013 | 10.97 | 11.06 | 10.87 | 10.97 | 3,103,475 | -0.17(-1.53%) |
Jan 04, 2013 | 11.11 | 11.24 | 11.08 | 11.14 | 4,984,468 | -0.35(-3.05%) |
Jan 03, 2013 | 11.45 | 11.57 | 11.41 | 11.49 | 2,386,661 | -0.02(-0.17%) |
Jan 02, 2013 | 11.48 | 11.51 | 11.38 | 11.51 | 2,284,252 | +0.31(+2.77%) |
Dec 31, 2012 | 11.02 | 11.21 | 10.99 | 11.20 | 1,383,834 | +0.19(+1.73%) |
Dec 28, 2012 | 11.02 | 11.10 | 10.97 | 11.01 | 1,136,389 | -0.03(-0.27%) |
Dec 27, 2012 | 11.03 | 11.09 | 10.94 | 11.04 | 2,100,743 | -0.07(-0.59%) |
Dec 26, 2012 | 11.10 | 11.22 | 11.01 | 11.11 | 2,072,188 | +0.20(+1.79%) |
Dec 24, 2012 | 10.95 | 10.99 | 10.90 | 10.91 | 550,234 | -0.02(-0.18%) |
Dec 21, 2012 | 10.90 | 11.00 | 10.84 | 10.93 | 1,913,577 | -0.20(-1.80%) |
Dec 20, 2012 | 10.97 | 11.13 | 10.92 | 11.13 | 2,737,659 | +0.16(+1.46%) |
Dec 19, 2012 | 11.14 | 11.30 | 10.96 | 10.97 | 3,406,886 | -0.15(-1.35%) |
Dec 18, 2012 | 11.00 | 11.15 | 10.98 | 11.12 | 3,019,602 | +0.12(+1.09%) |
Dec 17, 2012 | 10.97 | 11.02 | 10.92 | 11.00 | 1,589,103 | +0.04(+0.36%) |
Dec 14, 2012 | 10.80 | 10.98 | 10.79 | 10.96 | 4,241,325 | +0.23(+2.14%) |
Dec 13, 2012 | 10.54 | 10.80 | 10.52 | 10.73 | 4,305,597 | +0.50(+4.89%) |
Dec 12, 2012 | 10.10 | 10.28 | 10.03 | 10.23 | 2,894,584 | +0.34(+3.44%) |
Dec 11, 2012 | 9.870 | 9.960 | 9.850 | 9.890 | 1,161,170 | -0.09(-0.90%) |
Dec 10, 2012 | 9.970 | 10.00 | 9.870 | 9.980 | 1,702,363 | -0.14(-1.38%) |
Dec 07, 2012 | 10.07 | 10.15 | 10.04 | 10.12 | 1,898,515 | +0.11(+1.10%) |
Dec 06, 2012 | 9.890 | 10.05 | 9.850 | 10.01 | 3,165,588 | +0.31(+3.20%) |
Dec 05, 2012 | 9.600 | 9.770 | 9.570 | 9.700 | 2,598,721 | +0.07(+0.73%) |
Dec 04, 2012 | 9.640 | 9.710 | 9.600 | 9.630 | 1,242,903 | -0.11(-1.13%) |
Nov 30, 2012 | 9.730 | 9.770 | 9.710 | 9.740 | 842,078 | -0.16(-1.62%) |
Nov 29, 2012 | 9.790 | 9.910 | 9.760 | 9.900 | 1,081,763 | +0.11(+1.12%) |
Nov 28, 2012 | 9.670 | 9.810 | 9.590 | 9.790 | 1,524,401 | +0.05(+0.51%) |
Nov 27, 2012 | 9.860 | 9.890 | 9.720 | 9.740 | 3,100,671 | -0.16(-1.62%) |
Nov 26, 2012 | 9.930 | 9.940 | 9.820 | 9.900 | 1,126,697 | -0.12(-1.20%) |
Nov 23, 2012 | 9.850 | 10.12 | 9.850 | 10.02 | 1,556,561 | -0.06(-0.60%) |
Nov 21, 2012 | 10.02 | 10.09 | 9.990 | 10.08 | 995,220 | +0.09(+0.90%) |
Nov 20, 2012 | 10.08 | 10.08 | 9.890 | 9.990 | 1,843,205 | -0.20(-1.96%) |
Nov 19, 2012 | 10.15 | 10.22 | 10.10 | 10.19 | 2,546,303 | +0.07(+0.69%) |
Nov 16, 2012 | 10.07 | 10.16 | 9.970 | 10.12 | 4,647,271 | +0.31(+3.16%) |
Nov 15, 2012 | 9.790 | 9.920 | 9.770 | 9.810 | 3,658,145 | -0.01(-0.10%) |
Nov 14, 2012 | 10.05 | 10.09 | 9.770 | 9.820 | 12,684,687 | -0.95(-8.82%) |
Nov 13, 2012 | 10.77 | 10.83 | 10.70 | 10.77 | 2,297,254 | +0.12(+1.13%) |
Nov 12, 2012 | 10.77 | 10.79 | 10.61 | 10.65 | 1,988,872 | -0.21(-1.93%) |
Nov 09, 2012 | 10.94 | 10.99 | 10.83 | 10.86 | 2,760,163 | -0.04(-0.37%) |
Nov 08, 2012 | 11.06 | 11.10 | 10.87 | 10.90 | 4,125,558 | -0.28(-2.50%) |
Nov 07, 2012 | 11.29 | 11.29 | 11.04 | 11.18 | 1,420,315 | +0.00(+0.00%) |
Nov 06, 2012 | 11.19 | 11.23 | 11.08 | 11.18 | 3,087,083 | -0.07(-0.62%) |
Nov 05, 2012 | 11.35 | 11.36 | 11.08 | 11.25 | 3,145,460 | -0.08(-0.71%) |
Nov 02, 2012 | 11.68 | 11.68 | 11.32 | 11.33 | 2,733,765 | -0.49(-4.15%) |