Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 12.96 | 13.36 | 12.96 | 13.32 | 4,047,512 | +0.25(+1.88%) |
Jan 30, 2014 | 13.06 | 13.21 | 12.86 | 13.08 | 3,800,602 | -0.31(-2.31%) |
Jan 29, 2014 | 13.02 | 13.41 | 12.78 | 13.39 | 4,892,067 | +0.49(+3.81%) |
Jan 28, 2014 | 12.55 | 12.98 | 12.40 | 12.90 | 2,761,103 | +0.40(+3.20%) |
Jan 27, 2014 | 12.91 | 12.99 | 12.44 | 12.50 | 4,264,958 | -0.34(-2.62%) |
Jan 24, 2014 | 13.03 | 13.12 | 12.32 | 12.83 | 4,949,487 | +0.17(+1.37%) |
Jan 23, 2014 | 12.18 | 12.77 | 12.18 | 12.66 | 4,776,390 | +0.74(+6.18%) |
Jan 22, 2014 | 12.25 | 12.34 | 11.88 | 11.92 | 2,105,676 | -0.41(-3.32%) |
Jan 21, 2014 | 12.29 | 12.38 | 11.94 | 12.33 | 3,587,066 | +0.03(+0.22%) |
Jan 17, 2014 | 11.95 | 12.31 | 12.31 | 12.31 | 4,399,644 | +0.66(+5.71%) |
Jan 16, 2014 | 11.54 | 11.73 | 11.50 | 11.64 | 2,027,963 | +0.11(+0.95%) |
Jan 15, 2014 | 11.24 | 11.64 | 11.06 | 11.53 | 2,647,772 | +0.29(+2.59%) |
Jan 14, 2014 | 11.39 | 11.77 | 11.15 | 11.24 | 4,084,263 | -0.23(-1.98%) |
Jan 13, 2014 | 11.03 | 11.49 | 10.87 | 11.47 | 4,555,011 | +0.69(+6.42%) |
Jan 10, 2014 | 10.51 | 10.84 | 10.44 | 10.78 | 3,179,610 | +0.41(+3.95%) |
Jan 09, 2014 | 10.53 | 10.63 | 10.34 | 10.37 | 2,467,638 | -0.29(-2.73%) |
Jan 08, 2014 | 10.68 | 10.73 | 10.52 | 10.66 | 2,418,460 | -0.16(-1.51%) |
Jan 07, 2014 | 10.89 | 10.89 | 10.66 | 10.82 | 3,071,803 | -0.15(-1.33%) |
Jan 06, 2014 | 11.14 | 11.33 | 10.94 | 10.97 | 3,247,746 | -0.09(-0.82%) |
Jan 03, 2014 | 11.26 | 11.29 | 10.99 | 11.06 | 3,487,010 | -0.04(-0.33%) |
Jan 02, 2014 | 11.05 | 11.29 | 10.90 | 11.09 | 3,630,319 | +0.43(+4.01%) |
Dec 31, 2013 | 10.50 | 10.67 | 10.67 | 10.67 | 2,383,035 | +0.16(+1.56%) |
Dec 30, 2013 | 10.63 | 10.85 | 10.49 | 10.50 | 3,772,788 | -0.18(-1.70%) |
Dec 27, 2013 | 10.68 | 10.76 | 10.47 | 10.69 | 2,813,159 | +0.25(+2.44%) |
Dec 26, 2013 | 10.58 | 10.74 | 10.36 | 10.43 | 1,916,204 | -0.05(-0.43%) |
Dec 24, 2013 | 10.16 | 10.53 | 10.16 | 10.48 | 1,987,531 | +0.27(+2.68%) |
Dec 23, 2013 | 10.34 | 10.39 | 10.13 | 10.20 | 2,619,447 | -0.03(-0.27%) |
Dec 20, 2013 | 10.33 | 10.47 | 10.21 | 10.23 | 5,656,483 | -0.10(-0.97%) |
Dec 19, 2013 | 10.36 | 10.39 | 10.14 | 10.33 | 4,485,647 | -0.28(-2.66%) |
Dec 18, 2013 | 10.76 | 11.09 | 10.61 | 10.61 | 4,924,991 | -0.19(-1.77%) |
Dec 17, 2013 | 10.89 | 10.98 | 10.73 | 10.80 | 2,023,298 | -0.19(-1.74%) |
Dec 16, 2013 | 10.86 | 11.11 | 10.74 | 10.99 | 3,034,262 | +0.25(+2.37%) |
Dec 13, 2013 | 10.67 | 10.97 | 10.66 | 10.74 | 3,310,459 | +0.00(+0.00%) |
Dec 12, 2013 | 10.84 | 10.91 | 10.65 | 10.74 | 3,275,347 | -0.41(-3.67%) |
Dec 11, 2013 | 11.70 | 11.73 | 11.14 | 11.15 | 4,888,340 | -0.88(-7.34%) |
Dec 10, 2013 | 11.51 | 12.19 | 11.49 | 12.03 | 5,883,401 | +0.98(+8.90%) |
Dec 09, 2013 | 11.11 | 11.17 | 10.92 | 11.05 | 3,621,704 | +0.11(+1.00%) |
Dec 06, 2013 | 11.25 | 11.39 | 10.93 | 10.94 | 2,700,212 | +0.01(+0.08%) |
Dec 05, 2013 | 11.18 | 11.25 | 10.92 | 10.93 | 4,427,171 | -0.66(-5.66%) |
Dec 04, 2013 | 11.28 | 11.75 | 11.20 | 11.59 | 4,298,273 | +0.33(+2.91%) |
Dec 03, 2013 | 11.40 | 11.52 | 11.21 | 11.26 | 3,491,648 | -0.28(-2.44%) |
Dec 02, 2013 | 12.17 | 12.24 | 11.44 | 11.54 | 4,817,420 | -0.83(-6.70%) |
Nov 29, 2013 | 12.10 | 12.49 | 12.05 | 12.37 | 1,514,460 | +0.41(+3.42%) |
Nov 27, 2013 | 12.04 | 12.06 | 11.86 | 11.96 | 1,873,331 | +0.02(+0.15%) |
Nov 26, 2013 | 12.01 | 12.09 | 11.90 | 11.94 | 2,481,493 | -0.22(-1.80%) |
Nov 25, 2013 | 12.13 | 12.31 | 11.80 | 12.16 | 4,168,561 | -0.29(-2.34%) |
Nov 22, 2013 | 12.70 | 12.83 | 12.35 | 12.45 | 3,162,229 | -0.20(-1.58%) |
Nov 21, 2013 | 12.59 | 12.76 | 12.48 | 12.65 | 3,095,823 | -0.18(-1.42%) |
Nov 20, 2013 | 13.22 | 13.44 | 12.77 | 12.83 | 3,177,719 | -0.56(-4.15%) |
Nov 19, 2013 | 13.32 | 13.58 | 13.25 | 13.39 | 2,274,000 | -0.25(-1.87%) |
Nov 18, 2013 | 14.05 | 14.10 | 13.55 | 13.64 | 2,286,557 | -0.47(-3.35%) |
Nov 15, 2013 | 14.52 | 14.61 | 14.11 | 14.12 | 2,177,771 | -0.46(-3.12%) |
Nov 14, 2013 | 14.02 | 14.68 | 14.02 | 14.57 | 3,304,559 | +0.72(+5.19%) |
Nov 13, 2013 | 13.74 | 13.93 | 13.69 | 13.85 | 1,577,476 | +0.18(+1.33%) |
Nov 12, 2013 | 13.80 | 13.98 | 13.59 | 13.67 | 2,368,821 | -0.31(-2.21%) |
Nov 11, 2013 | 13.75 | 14.04 | 13.53 | 13.98 | 2,597,192 | -0.07(-0.52%) |
Nov 08, 2013 | 13.65 | 14.08 | 13.48 | 14.05 | 3,420,556 | +0.25(+1.78%) |
Nov 07, 2013 | 14.07 | 14.44 | 13.78 | 13.81 | 3,932,122 | -0.35(-2.44%) |
Nov 06, 2013 | 14.11 | 14.41 | 13.93 | 14.15 | 3,856,499 | +0.84(+6.29%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.04 | 13.32 | 4,545,081 | -0.42(-3.05%) |
Nov 04, 2013 | 13.37 | 13.77 | 13.35 | 13.73 | 3,640,729 | +0.32(+2.37%) |
Nov 01, 2013 | 13.59 | 13.90 | 13.36 | 13.42 | 4,006,743 | -0.33(-2.38%) |
Oct 31, 2013 | 14.14 | 14.33 | 13.70 | 13.74 | 4,711,380 | -0.99(-6.73%) |
Oct 30, 2013 | 14.84 | 14.94 | 14.13 | 14.74 | 3,168,135 | +0.13(+0.87%) |
Oct 29, 2013 | 14.85 | 14.99 | 14.54 | 14.61 | 4,563,266 | -0.28(-1.89%) |
Oct 28, 2013 | 14.67 | 14.95 | 14.53 | 14.89 | 3,361,141 | +0.29(+1.99%) |
Oct 25, 2013 | 14.43 | 14.68 | 14.17 | 14.60 | 2,700,750 | +0.04(+0.25%) |
Oct 24, 2013 | 14.62 | 14.77 | 14.35 | 14.56 | 4,180,021 | +0.22(+1.52%) |
Oct 23, 2013 | 14.73 | 14.84 | 14.11 | 14.34 | 3,698,801 | -0.46(-3.08%) |
Oct 22, 2013 | 13.92 | 15.01 | 13.84 | 14.80 | 4,931,212 | +1.23(+9.05%) |
Oct 21, 2013 | 13.34 | 13.69 | 13.32 | 13.57 | 2,164,032 | +0.10(+0.74%) |
Oct 18, 2013 | 13.42 | 13.53 | 13.21 | 13.47 | 3,062,198 | -0.08(-0.60%) |
Oct 17, 2013 | 12.91 | 13.79 | 12.86 | 13.55 | 6,416,577 | +1.19(+9.65%) |
Oct 16, 2013 | 12.62 | 12.65 | 12.31 | 12.36 | 3,348,751 | -0.10(-0.80%) |
Oct 15, 2013 | 12.06 | 12.46 | 12.01 | 12.46 | 4,326,701 | +0.33(+2.70%) |
Oct 14, 2013 | 12.17 | 12.21 | 12.00 | 12.13 | 2,632,654 | +0.26(+2.22%) |
Oct 11, 2013 | 11.82 | 12.04 | 11.65 | 11.87 | 4,280,680 | -0.11(-0.91%) |
Oct 10, 2013 | 11.78 | 12.31 | 11.71 | 11.98 | 3,589,783 | +0.14(+1.15%) |
Oct 09, 2013 | 11.52 | 12.00 | 11.33 | 11.84 | 3,798,959 | +0.30(+2.60%) |
Oct 08, 2013 | 11.83 | 11.93 | 11.41 | 11.54 | 3,007,598 | -0.31(-2.61%) |
Oct 07, 2013 | 11.83 | 11.95 | 11.77 | 11.85 | 2,515,553 | +0.23(+1.96%) |
Oct 04, 2013 | 11.54 | 11.65 | 11.45 | 11.62 | 2,130,799 | +0.05(+0.47%) |
Oct 03, 2013 | 11.64 | 11.81 | 11.40 | 11.57 | 3,500,798 | -0.09(-0.78%) |
Oct 02, 2013 | 11.78 | 11.97 | 11.59 | 11.66 | 3,901,948 | -0.06(-0.54%) |
Oct 01, 2013 | 11.80 | 11.85 | 11.60 | 11.72 | 2,958,063 | -0.36(-3.01%) |
Sep 30, 2013 | 12.00 | 12.14 | 11.90 | 12.09 | 2,950,657 | +0.04(+0.30%) |
Sep 27, 2013 | 12.19 | 12.41 | 11.88 | 12.05 | 3,291,190 | +0.13(+1.07%) |
Sep 26, 2013 | 12.28 | 12.48 | 11.80 | 11.92 | 2,998,055 | -0.15(-1.28%) |
Sep 25, 2013 | 11.80 | 12.33 | 11.76 | 12.08 | 4,327,841 | +0.60(+5.23%) |
Sep 24, 2013 | 11.60 | 11.70 | 11.28 | 11.48 | 4,451,015 | -0.21(-1.79%) |
Sep 23, 2013 | 11.83 | 12.31 | 11.66 | 11.69 | 4,887,168 | -0.14(-1.15%) |
Sep 20, 2013 | 12.26 | 12.37 | 11.74 | 11.82 | 8,474,388 | -0.75(-5.94%) |
Sep 19, 2013 | 13.20 | 13.20 | 12.45 | 12.57 | 6,221,030 | -0.45(-3.43%) |
Sep 18, 2013 | 11.68 | 13.12 | 11.42 | 13.02 | 11,276,150 | +1.06(+8.91%) |
Sep 17, 2013 | 11.76 | 11.95 | 11.59 | 11.95 | 4,281,051 | +0.19(+1.63%) |
Sep 16, 2013 | 11.76 | 11.94 | 11.61 | 11.76 | 6,635,548 | +0.31(+2.70%) |
Sep 13, 2013 | 11.49 | 11.81 | 11.38 | 11.45 | 5,383,399 | -0.20(-1.72%) |
Sep 12, 2013 | 11.83 | 12.04 | 11.65 | 11.65 | 4,601,017 | -0.64(-5.19%) |
Sep 11, 2013 | 12.29 | 12.41 | 12.11 | 12.29 | 3,810,401 | +0.01(+0.07%) |
Sep 10, 2013 | 12.42 | 12.65 | 12.28 | 12.28 | 4,410,602 | -0.36(-2.81%) |
Sep 09, 2013 | 12.76 | 13.00 | 12.56 | 12.63 | 3,705,580 | -0.13(-1.00%) |
Sep 06, 2013 | 12.68 | 13.05 | 12.51 | 12.76 | 4,056,606 | +0.49(+4.01%) |
Sep 05, 2013 | 12.50 | 12.61 | 12.27 | 12.27 | 3,727,109 | -0.14(-1.10%) |
Sep 04, 2013 | 12.23 | 12.41 | 11.95 | 12.41 | 4,219,332 | +0.02(+0.15%) |
Sep 03, 2013 | 12.46 | 12.53 | 12.20 | 12.39 | 3,426,735 | +0.22(+1.79%) |
Aug 30, 2013 | 12.07 | 12.59 | 11.99 | 12.17 | 4,452,737 | +0.03(+0.22%) |
Aug 29, 2013 | 12.01 | 12.31 | 11.55 | 12.14 | 6,844,126 | +0.04(+0.30%) |
Aug 28, 2013 | 12.86 | 13.03 | 12.03 | 12.10 | 6,514,869 | -0.66(-5.14%) |
Aug 27, 2013 | 13.53 | 13.61 | 12.75 | 12.76 | 4,833,383 | -0.41(-3.11%) |
Aug 26, 2013 | 13.18 | 13.32 | 12.90 | 13.17 | 2,465,206 | +0.15(+1.12%) |
Aug 23, 2013 | 12.61 | 13.11 | 12.57 | 13.02 | 3,618,264 | +0.37(+2.95%) |
Aug 22, 2013 | 12.63 | 12.85 | 12.49 | 12.65 | 2,895,943 | +0.13(+1.02%) |
Aug 21, 2013 | 13.26 | 13.41 | 12.51 | 12.52 | 4,583,048 | -1.03(-7.59%) |
Aug 20, 2013 | 12.61 | 13.56 | 12.48 | 13.55 | 5,116,492 | +0.88(+6.97%) |
Aug 19, 2013 | 12.69 | 13.05 | 12.61 | 12.67 | 5,697,704 | -0.76(-5.63%) |
Aug 16, 2013 | 13.53 | 13.71 | 13.02 | 13.42 | 7,095,748 | -0.30(-2.19%) |
Aug 15, 2013 | 12.38 | 13.74 | 12.24 | 13.72 | 7,305,907 | +1.13(+8.96%) |
Aug 14, 2013 | 11.83 | 12.60 | 11.80 | 12.60 | 4,185,178 | +0.88(+7.54%) |
Aug 13, 2013 | 12.14 | 12.16 | 11.68 | 11.71 | 3,399,265 | -0.56(-4.53%) |
Aug 12, 2013 | 12.12 | 12.37 | 12.10 | 12.27 | 4,496,856 | +0.29(+2.43%) |
Aug 09, 2013 | 11.48 | 12.18 | 11.34 | 11.98 | 4,083,408 | +0.51(+4.44%) |
Aug 08, 2013 | 10.69 | 11.55 | 10.69 | 11.47 | 6,337,985 | +0.76(+7.14%) |
Aug 07, 2013 | 10.74 | 10.89 | 10.58 | 10.70 | 8,615,405 | -0.26(-2.41%) |
Aug 06, 2013 | 11.33 | 11.36 | 10.93 | 10.97 | 4,158,294 | -0.54(-4.67%) |
Aug 05, 2013 | 11.66 | 11.82 | 11.47 | 11.50 | 2,658,454 | +0.08(+0.72%) |
Aug 02, 2013 | 11.67 | 11.81 | 11.39 | 11.42 | 3,247,060 | -0.15(-1.26%) |
Aug 01, 2013 | 12.08 | 12.19 | 11.56 | 11.57 | 3,463,898 | -0.42(-3.49%) |
Jul 31, 2013 | 11.96 | 12.22 | 11.70 | 11.99 | 3,412,735 | -0.05(-0.45%) |
Jul 30, 2013 | 12.10 | 12.13 | 11.91 | 12.04 | 2,605,703 | -0.22(-1.78%) |
Jul 29, 2013 | 12.54 | 12.55 | 12.25 | 12.26 | 2,305,447 | -0.25(-1.96%) |
Jul 26, 2013 | 12.44 | 12.59 | 12.10 | 12.51 | 2,456,968 | -0.06(-0.51%) |
Jul 25, 2013 | 12.44 | 12.90 | 12.40 | 12.57 | 4,366,081 | +0.06(+0.51%) |
Jul 24, 2013 | 13.24 | 13.28 | 12.26 | 12.51 | 5,256,987 | -0.62(-4.72%) |
Jul 23, 2013 | 12.79 | 13.18 | 12.67 | 13.12 | 2,942,429 | +0.35(+2.78%) |
Jul 22, 2013 | 12.55 | 12.92 | 12.48 | 12.77 | 4,100,380 | +0.57(+4.70%) |
Jul 19, 2013 | 11.74 | 12.23 | 11.70 | 12.20 | 3,302,568 | +0.63(+5.43%) |
Jul 18, 2013 | 11.70 | 11.77 | 11.54 | 11.57 | 1,974,550 | +0.00(+0.00%) |
Jul 17, 2013 | 11.77 | 12.01 | 11.56 | 11.57 | 3,557,755 | -0.22(-1.85%) |
Jul 16, 2013 | 11.37 | 11.82 | 11.30 | 11.79 | 6,166,564 | +0.46(+4.10%) |
Jul 15, 2013 | 11.44 | 11.59 | 11.22 | 11.32 | 6,443,778 | -0.28(-2.43%) |
Jul 12, 2013 | 11.84 | 11.90 | 11.49 | 11.60 | 4,170,466 | -0.51(-4.21%) |
Jul 11, 2013 | 12.12 | 12.14 | 11.83 | 12.11 | 4,371,092 | +0.53(+4.56%) |
Jul 10, 2013 | 11.67 | 11.80 | 11.44 | 11.59 | 3,260,385 | +0.01(+0.08%) |
Jul 09, 2013 | 11.62 | 11.60 | 11.47 | 11.58 | 3,073,272 | +0.13(+1.11%) |
Jul 08, 2013 | 11.77 | 11.80 | 11.42 | 11.45 | 2,676,543 | -0.28(-2.40%) |
Jul 05, 2013 | 11.73 | 11.88 | 11.38 | 11.73 | 6,701,832 | -0.87(-6.93%) |
Jul 03, 2013 | 12.74 | 12.80 | 12.41 | 12.61 | 2,958,853 | -0.51(-3.89%) |
Jul 02, 2013 | 13.75 | 13.80 | 12.98 | 13.12 | 3,858,129 | -0.51(-3.74%) |
Jul 01, 2013 | 13.16 | 13.86 | 12.93 | 13.62 | 4,858,866 | +0.61(+4.69%) |
Jun 28, 2013 | 12.16 | 13.13 | 12.11 | 13.02 | 3,811,930 | +0.64(+5.15%) |
Jun 27, 2013 | 12.20 | 12.61 | 12.12 | 12.38 | 3,942,622 | +0.40(+3.34%) |
Jun 26, 2013 | 12.14 | 12.18 | 11.90 | 11.98 | 4,630,649 | -0.76(-5.93%) |
Jun 25, 2013 | 12.81 | 13.02 | 12.71 | 12.73 | 3,217,379 | -0.05(-0.43%) |
Jun 24, 2013 | 13.35 | 13.38 | 12.73 | 12.79 | 4,885,453 | -0.76(-5.64%) |
Jun 21, 2013 | 13.10 | 13.60 | 12.92 | 13.55 | 5,311,013 | +0.43(+3.26%) |
Jun 20, 2013 | 13.24 | 13.46 | 12.98 | 13.12 | 10,238,787 | -0.68(-4.94%) |
Jun 19, 2013 | 14.23 | 14.30 | 13.75 | 13.81 | 6,328,164 | -0.39(-2.76%) |
Jun 18, 2013 | 14.78 | 14.88 | 14.15 | 14.20 | 7,851,485 | -0.73(-4.88%) |
Jun 17, 2013 | 14.79 | 14.99 | 14.75 | 14.93 | 1,402,856 | +0.10(+0.68%) |
Jun 14, 2013 | 14.83 | 15.02 | 14.78 | 14.83 | 3,020,826 | -0.17(-1.15%) |
Jun 13, 2013 | 14.69 | 15.00 | 14.66 | 15.00 | 3,135,355 | +0.10(+0.67%) |
Jun 12, 2013 | 15.04 | 15.33 | 14.88 | 14.90 | 2,131,762 | -0.14(-0.91%) |
Jun 11, 2013 | 14.99 | 15.31 | 14.93 | 15.04 | 3,311,248 | -0.31(-2.02%) |
Jun 10, 2013 | 15.18 | 15.64 | 15.09 | 15.35 | 1,746,762 | +0.05(+0.30%) |
Jun 07, 2013 | 15.63 | 15.67 | 15.17 | 15.30 | 3,009,186 | -0.96(-5.88%) |
Jun 06, 2013 | 16.18 | 16.34 | 15.94 | 16.26 | 2,526,033 | +0.07(+0.45%) |
Jun 05, 2013 | 16.21 | 16.54 | 15.97 | 16.18 | 1,835,779 | -0.12(-0.73%) |
Jun 04, 2013 | 16.65 | 16.86 | 16.09 | 16.30 | 2,800,646 | -0.65(-3.81%) |
Jun 03, 2013 | 16.49 | 17.16 | 16.29 | 16.95 | 3,860,125 | +0.44(+2.65%) |
May 31, 2013 | 16.28 | 16.65 | 16.20 | 16.51 | 4,447,364 | +0.17(+1.06%) |
May 30, 2013 | 15.58 | 16.44 | 15.50 | 16.34 | 4,798,511 | +1.08(+7.10%) |
May 29, 2013 | 14.90 | 15.30 | 14.82 | 15.25 | 2,657,116 | +0.43(+2.89%) |
May 28, 2013 | 14.84 | 15.21 | 14.72 | 14.83 | 3,345,567 | +0.00(+0.00%) |
May 24, 2013 | 14.97 | 15.26 | 14.77 | 14.83 | 3,244,897 | -0.34(-2.27%) |
May 23, 2013 | 15.24 | 15.41 | 15.04 | 15.17 | 3,145,805 | +0.13(+0.84%) |
May 22, 2013 | 15.16 | 15.46 | 14.84 | 15.04 | 4,328,697 | +0.18(+1.22%) |
May 21, 2013 | 15.03 | 15.18 | 14.84 | 14.86 | 3,939,198 | -0.65(-4.21%) |
May 20, 2013 | 15.03 | 15.57 | 14.74 | 15.52 | 8,590,278 | -0.02(-0.12%) |
May 17, 2013 | 15.65 | 15.85 | 15.45 | 15.53 | 12,338,656 | -0.39(-2.45%) |
May 16, 2013 | 15.71 | 16.23 | 15.60 | 15.92 | 3,522,188 | -0.14(-0.85%) |
May 15, 2013 | 16.23 | 16.29 | 16.00 | 16.06 | 4,590,943 | -0.70(-4.17%) |
May 13, 2013 | 17.07 | 17.14 | 16.70 | 16.76 | 1,927,081 | -0.46(-2.69%) |
May 10, 2013 | 16.61 | 17.22 | 16.52 | 17.22 | 2,297,635 | +0.24(+1.44%) |
May 09, 2013 | 17.22 | 17.65 | 16.89 | 16.98 | 2,005,442 | -0.49(-2.81%) |
May 08, 2013 | 16.97 | 17.47 | 16.80 | 17.47 | 2,798,881 | +0.79(+4.73%) |
May 07, 2013 | 17.05 | 17.13 | 16.61 | 16.68 | 3,720,580 | -0.62(-3.57%) |
May 06, 2013 | 17.27 | 17.37 | 17.06 | 17.29 | 1,032,805 | +0.20(+1.17%) |
May 03, 2013 | 16.82 | 17.25 | 16.93 | 17.09 | 8,312,039 | -0.15(-0.89%) |
May 02, 2013 | 17.35 | 17.58 | 17.07 | 17.25 | 3,165,586 | -0.10(-0.58%) |
May 01, 2013 | 17.18 | 17.54 | 16.96 | 17.35 | 3,064,304 | -0.34(-1.95%) |
Apr 30, 2013 | 17.12 | 17.69 | 16.74 | 17.69 | 1,971,834 | +0.51(+2.96%) |
Apr 29, 2013 | 17.09 | 17.27 | 16.93 | 17.19 | 1,526,285 | +0.42(+2.49%) |
Apr 26, 2013 | 17.38 | 17.48 | 16.63 | 16.77 | 2,378,428 | -0.71(-4.05%) |
Apr 25, 2013 | 17.93 | 17.94 | 17.38 | 17.48 | 2,554,914 | -0.08(-0.46%) |
Apr 24, 2013 | 16.82 | 17.68 | 16.72 | 17.56 | 3,210,292 | +0.98(+5.91%) |
Apr 23, 2013 | 16.62 | 16.83 | 16.36 | 16.58 | 1,870,159 | -0.30(-1.77%) |
Apr 22, 2013 | 17.16 | 17.19 | 16.50 | 16.88 | 2,060,594 | -0.01(-0.05%) |
Apr 19, 2013 | 16.69 | 17.16 | 16.40 | 16.89 | 3,605,992 | +0.59(+3.62%) |
Apr 18, 2013 | 16.14 | 16.45 | 15.85 | 16.30 | 5,469,157 | +0.36(+2.28%) |
Apr 17, 2013 | 16.93 | 17.08 | 15.83 | 15.93 | 5,106,471 | -0.84(-5.03%) |
Apr 16, 2013 | 17.81 | 17.89 | 16.56 | 16.78 | 6,898,136 | +0.17(+1.04%) |
Apr 15, 2013 | 17.60 | 17.86 | 16.58 | 16.60 | 9,749,768 | -1.92(-10.38%) |
Apr 12, 2013 | 19.57 | 19.73 | 18.50 | 18.53 | 6,130,532 | -1.07(-5.46%) |
Apr 11, 2013 | 19.95 | 20.20 | 19.55 | 19.60 | 1,885,148 | -0.69(-3.40%) |
Apr 10, 2013 | 20.71 | 20.75 | 20.26 | 20.29 | 1,605,819 | -0.61(-2.91%) |
Apr 09, 2013 | 20.11 | 21.00 | 19.95 | 20.90 | 4,039,157 | +1.02(+5.11%) |
Apr 08, 2013 | 19.93 | 20.15 | 19.68 | 19.88 | 2,164,803 | +0.05(+0.27%) |
Apr 05, 2013 | 20.08 | 20.24 | 19.70 | 19.83 | 2,967,046 | -0.44(-2.19%) |
Apr 04, 2013 | 19.56 | 20.42 | 19.52 | 20.27 | 2,680,306 | +0.68(+3.47%) |
Apr 03, 2013 | 20.23 | 20.49 | 19.45 | 19.59 | 3,093,578 | -0.82(-4.00%) |
Apr 02, 2013 | 21.02 | 21.02 | 20.36 | 20.41 | 1,434,574 | -0.73(-3.44%) |
Apr 01, 2013 | 21.37 | 21.37 | 20.92 | 21.13 | 1,274,201 | -0.24(-1.10%) |
Mar 28, 2013 | 21.31 | 21.40 | 21.18 | 21.37 | 1,125,656 | +0.03(+0.13%) |
Mar 27, 2013 | 21.17 | 21.46 | 21.15 | 21.34 | 2,485,042 | -0.19(-0.88%) |
Mar 26, 2013 | 21.67 | 21.70 | 21.28 | 21.53 | 1,708,189 | +0.01(+0.04%) |
Mar 25, 2013 | 21.52 | 21.73 | 21.27 | 21.52 | 1,559,642 | -0.17(-0.79%) |
Mar 22, 2013 | 22.03 | 22.05 | 21.59 | 21.69 | 1,349,920 | -0.49(-2.21%) |
Mar 21, 2013 | 21.89 | 22.32 | 21.82 | 22.18 | 1,695,097 | +0.44(+2.00%) |
Mar 20, 2013 | 21.79 | 21.89 | 21.57 | 21.75 | 1,958,666 | -0.23(-1.03%) |
Mar 19, 2013 | 22.00 | 22.14 | 21.79 | 21.98 | 2,256,575 | -0.29(-1.30%) |
Mar 18, 2013 | 22.48 | 22.60 | 22.18 | 22.27 | 2,053,800 | -0.04(-0.16%) |
Mar 15, 2013 | 22.32 | 22.57 | 22.19 | 22.30 | 2,778,165 | -0.19(-0.85%) |
Mar 14, 2013 | 22.21 | 22.68 | 22.13 | 22.49 | 1,736,815 | +0.18(+0.81%) |
Mar 13, 2013 | 22.97 | 23.05 | 22.27 | 22.31 | 2,122,307 | -0.63(-2.75%) |
Mar 12, 2013 | 22.64 | 23.06 | 22.55 | 22.94 | 1,905,672 | +0.51(+2.26%) |
Mar 11, 2013 | 22.47 | 22.56 | 22.23 | 22.44 | 1,876,079 | +0.16(+0.73%) |
Mar 08, 2013 | 22.00 | 22.77 | 21.76 | 22.27 | 3,799,320 | +0.41(+1.86%) |
Mar 07, 2013 | 22.26 | 22.41 | 21.77 | 21.87 | 2,356,960 | -0.25(-1.15%) |
Mar 06, 2013 | 21.31 | 22.22 | 20.90 | 22.12 | 3,441,386 | +0.89(+4.18%) |
Mar 05, 2013 | 21.46 | 21.61 | 21.17 | 21.23 | 1,415,498 | +0.04(+0.17%) |
Mar 04, 2013 | 21.82 | 21.85 | 21.12 | 21.20 | 1,675,926 | -0.58(-2.66%) |
Mar 01, 2013 | 21.74 | 21.90 | 21.62 | 21.77 | 2,526,024 | -0.17(-0.78%) |
Feb 28, 2013 | 22.37 | 22.46 | 21.88 | 21.95 | 1,997,157 | -0.76(-3.35%) |
Feb 27, 2013 | 22.84 | 22.87 | 22.63 | 22.71 | 2,469,021 | -0.53(-2.26%) |
Feb 26, 2013 | 23.04 | 23.56 | 22.86 | 23.23 | 2,183,347 | +0.29(+1.26%) |
Feb 25, 2013 | 22.82 | 23.22 | 22.82 | 22.94 | 1,921,958 | +0.17(+0.76%) |
Feb 22, 2013 | 22.73 | 22.83 | 22.56 | 22.77 | 1,956,308 | +0.06(+0.28%) |
Feb 21, 2013 | 22.64 | 23.05 | 22.52 | 22.71 | 2,733,020 | +0.24(+1.09%) |
Feb 20, 2013 | 23.33 | 23.84 | 22.36 | 22.46 | 4,695,521 | -1.74(-7.18%) |
Feb 19, 2013 | 24.45 | 24.61 | 24.13 | 24.20 | 1,661,284 | -0.24(-0.96%) |
Feb 15, 2013 | 25.01 | 25.10 | 24.37 | 24.44 | 2,933,208 | -1.25(-4.86%) |
Feb 14, 2013 | 25.92 | 26.16 | 25.60 | 25.69 | 1,374,708 | -0.16(-0.63%) |
Feb 13, 2013 | 25.96 | 26.34 | 25.75 | 25.85 | 1,481,131 | -0.19(-0.73%) |
Feb 12, 2013 | 25.43 | 26.09 | 25.42 | 26.04 | 1,617,301 | +0.61(+2.39%) |
Feb 11, 2013 | 25.70 | 25.76 | 25.26 | 25.43 | 1,535,272 | -0.44(-1.71%) |
Feb 08, 2013 | 25.99 | 26.19 | 25.82 | 25.88 | 770,100 | -0.17(-0.66%) |
Feb 07, 2013 | 25.95 | 26.37 | 25.82 | 26.05 | 1,088,780 | +0.06(+0.24%) |
Feb 06, 2013 | 25.81 | 26.18 | 25.77 | 25.99 | 1,778,571 | -0.36(-1.37%) |
Feb 04, 2013 | 26.14 | 26.77 | 26.12 | 26.35 | 2,878,972 | -0.18(-0.68%) |