Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.47 | 11.62 | 11.38 | 11.50 | 6,776,307 | -0.02(-0.19%) |
Oct 30, 2013 | 11.32 | 11.63 | 11.25 | 11.52 | 8,699,490 | +0.19(+1.64%) |
Oct 29, 2013 | 11.14 | 11.34 | 10.97 | 11.33 | 8,709,234 | +0.18(+1.60%) |
Oct 28, 2013 | 10.72 | 11.33 | 10.72 | 11.15 | 9,397,491 | +0.45(+4.23%) |
Oct 25, 2013 | 10.47 | 10.71 | 10.38 | 10.70 | 4,690,895 | +0.19(+1.76%) |
Oct 24, 2013 | 10.34 | 10.52 | 10.29 | 10.52 | 2,947,973 | +0.19(+1.80%) |
Oct 23, 2013 | 10.39 | 10.41 | 10.26 | 10.33 | 3,679,170 | -0.08(-0.78%) |
Oct 22, 2013 | 10.29 | 10.47 | 10.29 | 10.41 | 3,436,430 | +0.10(+0.94%) |
Oct 21, 2013 | 10.50 | 10.52 | 10.26 | 10.32 | 4,818,614 | -0.22(-2.04%) |
Oct 18, 2013 | 10.29 | 10.59 | 10.27 | 10.53 | 6,258,708 | +0.29(+2.83%) |
Oct 17, 2013 | 10.15 | 10.25 | 10.12 | 10.24 | 2,790,316 | +0.07(+0.66%) |
Oct 16, 2013 | 10.08 | 10.19 | 10.06 | 10.17 | 3,258,466 | +0.19(+1.86%) |
Oct 15, 2013 | 10.00 | 10.09 | 9.914 | 9.989 | 8,960,842 | -0.01(-0.15%) |
Oct 14, 2013 | 9.803 | 10.03 | 9.803 | 10.00 | 2,747,647 | +0.16(+1.66%) |
Oct 11, 2013 | 10.05 | 10.06 | 9.759 | 9.840 | 5,781,337 | -0.22(-2.14%) |
Oct 10, 2013 | 9.974 | 10.06 | 9.937 | 10.06 | 3,998,406 | +0.20(+2.03%) |
Oct 09, 2013 | 9.855 | 9.959 | 9.751 | 9.855 | 4,367,155 | +0.03(+0.30%) |
Oct 08, 2013 | 10.04 | 10.11 | 9.810 | 9.825 | 6,701,048 | -0.23(-2.29%) |
Oct 07, 2013 | 10.22 | 10.22 | 10.03 | 10.06 | 5,771,439 | -0.26(-2.52%) |
Oct 04, 2013 | 10.27 | 10.35 | 10.22 | 10.32 | 4,912,101 | +0.09(+0.87%) |
Oct 03, 2013 | 10.37 | 10.41 | 10.22 | 10.23 | 5,272,071 | -0.13(-1.29%) |
Oct 02, 2013 | 10.32 | 10.43 | 10.26 | 10.36 | 4,617,445 | -0.08(-0.78%) |
Oct 01, 2013 | 10.39 | 10.55 | 10.38 | 10.44 | 4,674,874 | +0.06(+0.57%) |
Sep 30, 2013 | 10.44 | 10.49 | 10.32 | 10.38 | 6,204,499 | -0.16(-1.51%) |
Sep 27, 2013 | 10.48 | 10.62 | 10.39 | 10.54 | 3,519,949 | +0.07(+0.63%) |
Sep 26, 2013 | 10.57 | 10.64 | 10.45 | 10.48 | 4,531,434 | -0.02(-0.21%) |
Sep 25, 2013 | 10.56 | 10.64 | 10.45 | 10.50 | 5,495,906 | -0.01(-0.07%) |
Sep 24, 2013 | 10.63 | 10.67 | 10.48 | 10.50 | 6,902,543 | -0.08(-0.76%) |
Sep 23, 2013 | 10.89 | 10.92 | 10.58 | 10.59 | 6,416,987 | -0.28(-2.57%) |
Sep 20, 2013 | 11.05 | 11.08 | 10.82 | 10.87 | 7,600,205 | -0.19(-1.73%) |
Sep 19, 2013 | 11.29 | 11.34 | 11.03 | 11.06 | 4,275,246 | -0.23(-2.02%) |
Sep 18, 2013 | 11.14 | 11.32 | 10.89 | 11.28 | 5,839,643 | +0.16(+1.45%) |
Sep 17, 2013 | 11.08 | 11.42 | 11.08 | 11.12 | 7,011,935 | +0.19(+1.75%) |
Sep 16, 2013 | 11.01 | 11.08 | 10.84 | 10.93 | 7,155,426 | +0.00(+0.00%) |
Sep 13, 2013 | 10.76 | 10.97 | 10.72 | 10.93 | 6,313,967 | +0.22(+2.06%) |
Sep 12, 2013 | 10.92 | 10.97 | 10.68 | 10.71 | 7,025,231 | -0.25(-2.28%) |
Sep 11, 2013 | 10.85 | 11.17 | 10.73 | 10.96 | 7,858,767 | +0.13(+1.15%) |
Sep 10, 2013 | 10.98 | 11.03 | 10.74 | 10.84 | 4,956,791 | -0.13(-1.21%) |
Sep 09, 2013 | 10.87 | 11.10 | 10.85 | 10.97 | 3,974,378 | +0.10(+0.95%) |
Sep 06, 2013 | 10.97 | 11.07 | 10.78 | 10.87 | 5,108,144 | -0.07(-0.61%) |
Sep 05, 2013 | 10.79 | 10.96 | 10.77 | 10.93 | 6,726,693 | +0.15(+1.36%) |
Sep 04, 2013 | 10.58 | 10.80 | 10.50 | 10.78 | 7,364,005 | +0.21(+2.02%) |
Sep 03, 2013 | 10.73 | 10.81 | 10.53 | 10.57 | 5,790,100 | -0.07(-0.69%) |
Aug 30, 2013 | 10.70 | 10.81 | 10.62 | 10.64 | 4,580,345 | -0.08(-0.75%) |
Aug 29, 2013 | 10.78 | 10.85 | 10.69 | 10.73 | 3,676,803 | -0.05(-0.48%) |
Aug 28, 2013 | 10.74 | 10.88 | 10.73 | 10.78 | 5,516,654 | +0.03(+0.27%) |
Aug 27, 2013 | 10.78 | 10.89 | 10.73 | 10.75 | 5,456,581 | -0.11(-1.02%) |
Aug 26, 2013 | 10.89 | 11.03 | 10.85 | 10.86 | 4,370,005 | -0.01(-0.14%) |
Aug 23, 2013 | 11.24 | 11.24 | 10.84 | 10.87 | 7,651,948 | -0.32(-2.83%) |
Aug 22, 2013 | 10.85 | 11.24 | 10.69 | 11.19 | 12,299,411 | +0.33(+3.05%) |
Aug 21, 2013 | 10.78 | 11.28 | 10.54 | 10.86 | 19,508,646 | -1.19(-9.89%) |
Aug 20, 2013 | 11.89 | 12.10 | 11.88 | 12.05 | 5,613,440 | +0.28(+2.37%) |
Aug 19, 2013 | 11.92 | 11.94 | 11.75 | 11.77 | 4,778,308 | -0.22(-1.84%) |
Aug 16, 2013 | 12.09 | 12.26 | 11.99 | 11.99 | 4,081,151 | -0.18(-1.45%) |
Aug 15, 2013 | 12.31 | 12.33 | 12.09 | 12.17 | 4,652,432 | -0.26(-2.07%) |
Aug 14, 2013 | 12.52 | 12.54 | 12.32 | 12.42 | 3,576,099 | -0.14(-1.11%) |
Aug 13, 2013 | 12.39 | 12.64 | 12.31 | 12.56 | 4,072,810 | +0.18(+1.42%) |
Aug 12, 2013 | 12.37 | 12.42 | 12.29 | 12.39 | 3,635,702 | -0.01(-0.12%) |
Aug 09, 2013 | 12.54 | 12.55 | 12.37 | 12.40 | 2,956,412 | -0.13(-1.06%) |
Aug 08, 2013 | 12.53 | 12.62 | 12.34 | 12.54 | 5,880,409 | +0.10(+0.83%) |
Aug 07, 2013 | 12.81 | 12.82 | 12.43 | 12.43 | 7,546,285 | -0.49(-3.81%) |
Aug 06, 2013 | 12.44 | 12.96 | 12.21 | 12.92 | 30,969,902 | -1.77(-12.02%) |
Aug 05, 2013 | 14.71 | 14.75 | 14.60 | 14.69 | 5,577,691 | -0.06(-0.40%) |
Aug 02, 2013 | 14.61 | 14.80 | 14.60 | 14.75 | 2,411,075 | +0.10(+0.65%) |
Aug 01, 2013 | 14.55 | 14.71 | 14.51 | 14.65 | 3,921,389 | +0.21(+1.43%) |
Jul 31, 2013 | 14.37 | 14.51 | 14.35 | 14.45 | 3,505,696 | +0.13(+0.92%) |
Jul 30, 2013 | 14.12 | 14.43 | 14.10 | 14.32 | 2,880,604 | +0.15(+1.04%) |
Jul 29, 2013 | 14.05 | 14.24 | 14.05 | 14.17 | 2,269,752 | +0.04(+0.31%) |
Jul 26, 2013 | 14.04 | 14.17 | 13.88 | 14.12 | 2,352,010 | +0.04(+0.26%) |
Jul 25, 2013 | 13.95 | 14.23 | 13.94 | 14.09 | 2,072,175 | +0.08(+0.58%) |
Jul 24, 2013 | 14.01 | 14.06 | 13.87 | 14.01 | 2,540,356 | +0.05(+0.37%) |
Jul 23, 2013 | 13.90 | 14.04 | 13.84 | 13.95 | 2,103,155 | +0.06(+0.42%) |
Jul 22, 2013 | 13.73 | 13.94 | 13.62 | 13.90 | 4,698,504 | +0.20(+1.45%) |
Jul 19, 2013 | 13.71 | 13.79 | 13.66 | 13.70 | 1,925,618 | -0.03(-0.21%) |
Jul 18, 2013 | 13.81 | 13.90 | 13.72 | 13.73 | 2,520,248 | -0.03(-0.21%) |
Jul 17, 2013 | 13.92 | 13.97 | 13.67 | 13.76 | 3,304,903 | -0.07(-0.53%) |
Jul 16, 2013 | 14.12 | 14.14 | 13.78 | 13.83 | 3,313,247 | -0.27(-1.93%) |
Jul 15, 2013 | 14.12 | 14.20 | 14.02 | 14.10 | 1,461,817 | +0.04(+0.26%) |
Jul 12, 2013 | 14.18 | 14.23 | 13.99 | 14.07 | 1,871,551 | -0.11(-0.78%) |
Jul 11, 2013 | 14.23 | 14.26 | 14.09 | 14.18 | 1,713,196 | +0.12(+0.89%) |
Jul 10, 2013 | 14.07 | 14.13 | 13.98 | 14.05 | 1,645,403 | -0.01(-0.05%) |
Jul 09, 2013 | 14.23 | 14.23 | 13.95 | 14.06 | 3,161,477 | -0.06(-0.42%) |
Jul 08, 2013 | 13.80 | 14.15 | 13.80 | 14.12 | 2,490,743 | +0.35(+2.51%) |
Jul 05, 2013 | 13.68 | 13.78 | 13.53 | 13.77 | 1,445,729 | +0.15(+1.13%) |
Jul 03, 2013 | 13.52 | 13.67 | 13.49 | 13.62 | 1,435,954 | +0.01(+0.11%) |
Jul 02, 2013 | 13.51 | 13.71 | 13.50 | 13.60 | 2,731,480 | +0.06(+0.43%) |
Jul 01, 2013 | 13.50 | 13.65 | 13.45 | 13.54 | 2,604,183 | +0.11(+0.82%) |
Jun 28, 2013 | 13.29 | 13.51 | 13.28 | 13.43 | 2,860,925 | +0.08(+0.61%) |
Jun 27, 2013 | 13.20 | 13.43 | 13.15 | 13.35 | 2,407,616 | +0.19(+1.42%) |
Jun 26, 2013 | 13.35 | 13.42 | 13.13 | 13.16 | 2,750,670 | -0.07(-0.50%) |
Jun 25, 2013 | 12.97 | 13.34 | 12.88 | 13.23 | 4,140,287 | +0.36(+2.78%) |
Jun 24, 2013 | 13.19 | 13.25 | 12.69 | 12.87 | 6,621,254 | -0.45(-3.35%) |
Jun 21, 2013 | 13.45 | 13.49 | 13.20 | 13.32 | 6,246,795 | -0.03(-0.22%) |
Jun 20, 2013 | 13.48 | 13.57 | 13.30 | 13.35 | 5,763,566 | -0.33(-2.40%) |
Jun 19, 2013 | 13.89 | 14.07 | 13.66 | 13.68 | 6,649,129 | -0.32(-2.30%) |
Jun 18, 2013 | 13.95 | 14.05 | 13.87 | 14.00 | 2,389,920 | +0.08(+0.58%) |
Jun 17, 2013 | 14.01 | 14.19 | 13.88 | 13.92 | 3,578,668 | +0.00(+0.00%) |
Jun 14, 2013 | 14.08 | 14.12 | 13.87 | 13.92 | 2,250,849 | -0.15(-1.04%) |
Jun 13, 2013 | 13.87 | 14.13 | 13.81 | 14.06 | 3,612,602 | +0.18(+1.32%) |
Jun 12, 2013 | 14.19 | 14.27 | 13.76 | 13.88 | 4,039,779 | -0.20(-1.40%) |
Jun 11, 2013 | 14.16 | 14.27 | 13.99 | 14.08 | 2,417,651 | -0.23(-1.58%) |
Jun 10, 2013 | 14.57 | 14.68 | 14.27 | 14.30 | 2,377,533 | -0.23(-1.61%) |
Jun 07, 2013 | 14.52 | 14.62 | 14.46 | 14.54 | 2,172,583 | +0.13(+0.91%) |
Jun 06, 2013 | 14.32 | 14.41 | 14.22 | 14.41 | 1,899,300 | +0.12(+0.82%) |
Jun 05, 2013 | 14.45 | 14.60 | 14.25 | 14.29 | 2,577,188 | -0.23(-1.61%) |
Jun 04, 2013 | 14.37 | 14.58 | 14.31 | 14.52 | 3,007,988 | +0.15(+1.07%) |
Jun 03, 2013 | 14.44 | 14.46 | 14.15 | 14.37 | 4,283,352 | -0.09(-0.61%) |
May 31, 2013 | 14.44 | 14.78 | 14.32 | 14.46 | 2,819,548 | +0.02(+0.15%) |
May 30, 2013 | 14.21 | 14.44 | 14.17 | 14.44 | 3,508,073 | +0.30(+2.12%) |
May 29, 2013 | 14.49 | 14.66 | 14.12 | 14.14 | 4,763,974 | -0.44(-3.01%) |
May 28, 2013 | 14.74 | 14.81 | 14.46 | 14.57 | 5,613,029 | -0.04(-0.30%) |
May 24, 2013 | 14.50 | 14.71 | 14.41 | 14.62 | 3,979,767 | -0.07(-0.45%) |
May 23, 2013 | 14.76 | 14.84 | 14.58 | 14.68 | 6,635,029 | -0.28(-1.86%) |
May 22, 2013 | 14.60 | 15.39 | 14.44 | 14.96 | 13,832,321 | +0.12(+0.84%) |
May 21, 2013 | 14.73 | 14.90 | 14.68 | 14.84 | 4,693,772 | +0.07(+0.49%) |
May 20, 2013 | 14.62 | 14.80 | 14.57 | 14.76 | 3,194,969 | +0.12(+0.80%) |
May 17, 2013 | 14.47 | 14.85 | 14.35 | 14.65 | 6,278,873 | +0.18(+1.21%) |
May 16, 2013 | 14.54 | 14.61 | 14.38 | 14.47 | 2,484,610 | -0.07(-0.45%) |
May 15, 2013 | 14.68 | 14.98 | 14.54 | 14.54 | 5,062,121 | +0.20(+1.43%) |
May 13, 2013 | 14.41 | 14.43 | 14.29 | 14.33 | 2,692,925 | -0.09(-0.66%) |
May 10, 2013 | 14.35 | 14.46 | 14.25 | 14.43 | 3,537,866 | +0.13(+0.92%) |
May 09, 2013 | 14.23 | 14.57 | 14.19 | 14.30 | 4,107,309 | +0.09(+0.62%) |
May 08, 2013 | 14.13 | 14.22 | 14.03 | 14.21 | 4,070,120 | +0.06(+0.41%) |
May 07, 2013 | 13.84 | 14.18 | 13.83 | 14.15 | 6,852,876 | +0.15(+1.04%) |
May 06, 2013 | 13.85 | 14.06 | 13.81 | 14.00 | 2,477,225 | +0.12(+0.84%) |
May 03, 2013 | 13.85 | 14.05 | 13.82 | 13.89 | 3,539,391 | +0.10(+0.74%) |
May 02, 2013 | 13.70 | 13.84 | 13.60 | 13.78 | 4,400,038 | +0.10(+0.75%) |
May 01, 2013 | 14.14 | 14.28 | 13.62 | 13.68 | 5,213,192 | -0.53(-3.70%) |
Apr 30, 2013 | 13.99 | 14.25 | 13.84 | 14.21 | 6,947,878 | +0.24(+1.73%) |
Apr 29, 2013 | 13.88 | 14.07 | 13.73 | 13.97 | 3,824,843 | +0.12(+0.84%) |
Apr 26, 2013 | 13.86 | 13.89 | 13.62 | 13.85 | 2,017,053 | -0.01(-0.05%) |
Apr 25, 2013 | 13.66 | 13.99 | 13.63 | 13.86 | 2,245,993 | +0.26(+1.93%) |
Apr 24, 2013 | 13.54 | 13.68 | 13.44 | 13.60 | 1,792,472 | +0.07(+0.54%) |
Apr 23, 2013 | 13.76 | 13.84 | 13.43 | 13.52 | 3,396,981 | -0.13(-0.96%) |
Apr 22, 2013 | 13.64 | 13.75 | 13.43 | 13.65 | 2,079,606 | +0.05(+0.38%) |
Apr 19, 2013 | 13.47 | 13.69 | 13.32 | 13.60 | 2,753,627 | +0.15(+1.09%) |
Apr 18, 2013 | 13.81 | 13.85 | 13.40 | 13.46 | 4,312,214 | -0.32(-2.33%) |
Apr 17, 2013 | 14.05 | 14.08 | 13.73 | 13.78 | 2,776,096 | -0.41(-2.88%) |
Apr 16, 2013 | 14.11 | 14.21 | 14.00 | 14.19 | 2,785,538 | +0.19(+1.36%) |
Apr 15, 2013 | 14.06 | 14.38 | 13.97 | 14.00 | 5,536,308 | -0.17(-1.19%) |
Apr 12, 2013 | 14.45 | 14.57 | 14.16 | 14.16 | 4,917,727 | -0.38(-2.61%) |
Apr 11, 2013 | 14.35 | 14.66 | 14.27 | 14.54 | 3,867,583 | +0.32(+2.26%) |
Apr 10, 2013 | 14.22 | 14.33 | 14.11 | 14.22 | 3,942,537 | +0.28(+1.99%) |
Apr 09, 2013 | 14.14 | 14.22 | 13.92 | 13.95 | 3,308,732 | -0.20(-1.45%) |
Apr 08, 2013 | 13.95 | 14.15 | 13.92 | 14.15 | 2,747,843 | +0.17(+1.20%) |
Apr 05, 2013 | 13.62 | 13.99 | 13.62 | 13.98 | 2,506,737 | +0.12(+0.84%) |
Apr 04, 2013 | 13.58 | 13.91 | 13.57 | 13.87 | 2,970,564 | +0.28(+2.04%) |
Apr 03, 2013 | 13.77 | 13.89 | 13.57 | 13.59 | 3,776,247 | -0.18(-1.27%) |
Apr 02, 2013 | 13.65 | 13.95 | 13.62 | 13.76 | 6,668,006 | +0.28(+2.06%) |
Apr 01, 2013 | 13.62 | 13.71 | 13.40 | 13.49 | 2,926,828 | -0.18(-1.28%) |
Mar 28, 2013 | 13.43 | 13.68 | 13.42 | 13.66 | 4,877,446 | +0.17(+1.25%) |
Mar 27, 2013 | 13.34 | 13.51 | 13.18 | 13.49 | 3,760,588 | +0.07(+0.49%) |
Mar 26, 2013 | 13.65 | 13.65 | 13.16 | 13.43 | 7,443,105 | -0.15(-1.13%) |
Mar 25, 2013 | 13.76 | 13.86 | 13.55 | 13.58 | 5,732,229 | -0.12(-0.85%) |
Mar 22, 2013 | 14.02 | 14.08 | 13.64 | 13.70 | 7,786,475 | -0.23(-1.63%) |
Mar 21, 2013 | 14.18 | 14.23 | 13.78 | 13.92 | 7,024,146 | -0.31(-2.16%) |
Mar 20, 2013 | 14.36 | 14.49 | 14.14 | 14.23 | 6,967,564 | +0.00(+0.00%) |
Mar 19, 2013 | 14.71 | 14.79 | 14.11 | 14.23 | 7,244,478 | -0.49(-3.33%) |
Mar 18, 2013 | 14.71 | 14.89 | 14.69 | 14.72 | 3,570,303 | -0.17(-1.13%) |
Mar 15, 2013 | 15.10 | 15.11 | 14.87 | 14.89 | 4,442,858 | -0.30(-1.97%) |
Mar 14, 2013 | 15.30 | 15.33 | 15.13 | 15.19 | 2,677,259 | -0.04(-0.24%) |
Mar 13, 2013 | 14.98 | 15.22 | 14.96 | 15.22 | 3,931,880 | +0.25(+1.66%) |
Mar 12, 2013 | 15.01 | 15.19 | 14.95 | 14.98 | 3,659,459 | -0.11(-0.73%) |
Mar 11, 2013 | 15.30 | 15.33 | 15.08 | 15.09 | 4,679,840 | -0.31(-1.99%) |
Mar 08, 2013 | 15.00 | 15.46 | 14.95 | 15.39 | 12,152,496 | +0.48(+3.23%) |
Mar 07, 2013 | 14.80 | 15.16 | 14.78 | 14.91 | 8,184,563 | +0.10(+0.69%) |
Mar 06, 2013 | 15.06 | 15.22 | 14.35 | 14.81 | 21,791,228 | -1.67(-10.11%) |
Mar 05, 2013 | 15.95 | 16.53 | 15.93 | 16.47 | 9,335,407 | +0.64(+4.06%) |
Mar 04, 2013 | 15.19 | 15.87 | 15.17 | 15.83 | 9,100,864 | +0.65(+4.28%) |
Mar 01, 2013 | 15.07 | 15.23 | 14.90 | 15.18 | 4,936,567 | +0.07(+0.48%) |
Feb 28, 2013 | 15.38 | 15.48 | 15.10 | 15.11 | 5,199,656 | -0.25(-1.62%) |
Feb 27, 2013 | 15.16 | 15.45 | 15.03 | 15.36 | 3,570,366 | +0.24(+1.60%) |
Feb 26, 2013 | 14.93 | 15.20 | 14.84 | 15.11 | 4,065,293 | +0.27(+1.82%) |
Feb 25, 2013 | 15.09 | 15.09 | 14.79 | 14.84 | 3,263,557 | -0.23(-1.55%) |
Feb 22, 2013 | 15.06 | 15.13 | 14.73 | 15.08 | 4,172,432 | +0.02(+0.15%) |
Feb 21, 2013 | 15.03 | 15.33 | 14.95 | 15.06 | 4,255,072 | -0.03(-0.19%) |
Feb 20, 2013 | 15.31 | 15.41 | 15.09 | 15.09 | 3,076,439 | -0.21(-1.39%) |
Feb 19, 2013 | 15.28 | 15.35 | 15.08 | 15.30 | 4,416,093 | +0.37(+2.45%) |
Feb 15, 2013 | 14.61 | 15.18 | 14.61 | 14.93 | 4,191,869 | +0.33(+2.25%) |
Feb 14, 2013 | 14.71 | 14.77 | 14.57 | 14.60 | 3,838,362 | -0.16(-1.09%) |
Feb 13, 2013 | 14.84 | 14.89 | 14.65 | 14.76 | 3,248,362 | -0.07(-0.49%) |
Feb 12, 2013 | 14.76 | 14.95 | 14.68 | 14.84 | 3,048,411 | +0.16(+1.09%) |
Feb 11, 2013 | 14.83 | 14.88 | 14.67 | 14.68 | 2,371,007 | -0.18(-1.23%) |
Feb 08, 2013 | 14.87 | 14.97 | 14.79 | 14.86 | 3,766,358 | +0.03(+0.20%) |
Feb 07, 2013 | 15.18 | 15.24 | 14.79 | 14.83 | 4,622,297 | -0.37(-2.45%) |
Feb 06, 2013 | 15.00 | 15.30 | 14.98 | 15.20 | 4,170,446 | +0.55(+3.74%) |
Feb 04, 2013 | 14.65 | 14.68 | 14.41 | 14.65 | 5,807,414 | -0.10(-0.64%) |
Feb 01, 2013 | 14.89 | 14.89 | 14.62 | 14.75 | 2,085,046 | -0.01(-0.10%) |
Jan 31, 2013 | 14.85 | 15.00 | 14.60 | 14.76 | 3,749,027 | -0.13(-0.88%) |
Jan 30, 2013 | 14.79 | 15.10 | 14.78 | 14.90 | 4,544,030 | +0.13(+0.89%) |
Jan 29, 2013 | 14.94 | 14.96 | 14.70 | 14.76 | 3,884,308 | -0.17(-1.13%) |
Jan 28, 2013 | 15.06 | 15.09 | 14.81 | 14.93 | 3,657,679 | -0.08(-0.54%) |
Jan 25, 2013 | 15.06 | 15.09 | 14.89 | 15.01 | 3,087,868 | +0.03(+0.19%) |
Jan 24, 2013 | 14.91 | 15.25 | 14.85 | 14.98 | 4,294,036 | +0.11(+0.74%) |
Jan 23, 2013 | 15.28 | 15.29 | 14.83 | 14.87 | 4,911,502 | -0.45(-2.91%) |
Jan 22, 2013 | 15.47 | 15.54 | 15.26 | 15.32 | 3,915,941 | -0.18(-1.18%) |
Jan 18, 2013 | 15.37 | 15.51 | 15.27 | 15.50 | 5,240,827 | +0.09(+0.62%) |
Jan 17, 2013 | 15.21 | 15.44 | 15.15 | 15.41 | 4,551,086 | +0.23(+1.54%) |
Jan 16, 2013 | 15.06 | 15.28 | 14.92 | 15.17 | 6,464,415 | +0.14(+0.92%) |
Jan 15, 2013 | 14.35 | 15.06 | 14.31 | 15.03 | 7,232,502 | +0.69(+4.79%) |
Jan 14, 2013 | 14.06 | 14.48 | 14.03 | 14.35 | 9,778,945 | +0.37(+2.61%) |
Jan 11, 2013 | 14.55 | 14.58 | 13.93 | 13.98 | 9,639,329 | -0.58(-4.01%) |
Jan 10, 2013 | 14.49 | 14.60 | 14.15 | 14.57 | 9,987,446 | -0.50(-3.34%) |
Jan 09, 2013 | 14.94 | 15.19 | 14.92 | 15.07 | 3,734,308 | +0.19(+1.28%) |
Jan 08, 2013 | 14.58 | 15.04 | 14.57 | 14.88 | 4,346,477 | +0.35(+2.41%) |
Jan 07, 2013 | 15.02 | 15.14 | 14.43 | 14.53 | 4,753,266 | -0.56(-3.68%) |
Jan 04, 2013 | 14.95 | 15.19 | 14.79 | 15.09 | 4,075,757 | +0.18(+1.23%) |
Jan 03, 2013 | 14.65 | 15.00 | 14.65 | 14.90 | 3,888,652 | +0.23(+1.59%) |
Jan 02, 2013 | 14.66 | 14.98 | 14.44 | 14.67 | 8,768,368 | -0.31(-2.05%) |
Dec 31, 2012 | 14.46 | 15.01 | 14.45 | 14.98 | 3,230,241 | +0.47(+3.27%) |
Dec 28, 2012 | 14.29 | 14.62 | 14.22 | 14.50 | 4,283,210 | +0.11(+0.76%) |
Dec 27, 2012 | 14.40 | 14.49 | 14.09 | 14.39 | 4,511,709 | +0.04(+0.25%) |
Dec 26, 2012 | 14.98 | 14.98 | 14.31 | 14.35 | 4,194,726 | -0.61(-4.10%) |
Dec 24, 2012 | 15.09 | 15.14 | 14.92 | 14.97 | 951,595 | -0.14(-0.92%) |
Dec 21, 2012 | 15.04 | 15.28 | 14.92 | 15.11 | 5,874,116 | -0.12(-0.77%) |
Dec 20, 2012 | 15.31 | 15.36 | 15.03 | 15.22 | 3,353,665 | -0.08(-0.53%) |
Dec 19, 2012 | 15.38 | 15.60 | 15.25 | 15.30 | 5,578,829 | -0.07(-0.47%) |
Dec 18, 2012 | 15.15 | 15.41 | 15.08 | 15.38 | 5,151,579 | +0.23(+1.49%) |
Dec 17, 2012 | 15.01 | 15.18 | 14.84 | 15.15 | 4,868,968 | +0.28(+1.92%) |
Dec 14, 2012 | 14.93 | 15.04 | 14.71 | 14.87 | 4,673,429 | -0.10(-0.68%) |
Dec 13, 2012 | 15.08 | 15.16 | 14.87 | 14.97 | 3,640,360 | -0.12(-0.77%) |
Dec 12, 2012 | 15.27 | 15.34 | 14.95 | 15.08 | 7,052,860 | -0.10(-0.67%) |
Dec 11, 2012 | 15.24 | 15.39 | 15.08 | 15.18 | 7,704,289 | -0.01(-0.05%) |
Dec 10, 2012 | 15.46 | 15.46 | 15.18 | 15.19 | 6,414,554 | -0.27(-1.78%) |
Dec 07, 2012 | 15.47 | 15.48 | 15.33 | 15.47 | 2,899,149 | +0.01(+0.09%) |
Dec 06, 2012 | 15.29 | 15.63 | 15.23 | 15.45 | 3,985,209 | +0.09(+0.56%) |
Dec 05, 2012 | 15.50 | 15.53 | 15.26 | 15.36 | 5,587,933 | -0.14(-0.89%) |
Dec 04, 2012 | 15.34 | 15.57 | 15.31 | 15.50 | 7,413,405 | +0.18(+1.18%) |
Nov 30, 2012 | 15.24 | 15.32 | 15.11 | 15.32 | 5,553,354 | +0.08(+0.52%) |
Nov 29, 2012 | 15.05 | 15.29 | 15.02 | 15.24 | 7,950,747 | +0.23(+1.54%) |
Nov 28, 2012 | 14.87 | 15.25 | 14.86 | 15.01 | 19,112,664 | +1.00(+7.12%) |
Nov 27, 2012 | 14.14 | 14.29 | 13.95 | 14.01 | 6,494,131 | -0.07(-0.46%) |
Nov 26, 2012 | 14.22 | 14.25 | 13.87 | 14.08 | 7,224,252 | -0.14(-1.02%) |
Nov 23, 2012 | 14.06 | 14.25 | 14.05 | 14.22 | 2,904,242 | +0.26(+1.86%) |
Nov 21, 2012 | 13.85 | 14.06 | 13.75 | 13.96 | 2,952,854 | +0.12(+0.83%) |
Nov 20, 2012 | 13.62 | 13.93 | 13.62 | 13.85 | 5,720,852 | +0.23(+1.70%) |
Nov 19, 2012 | 13.51 | 13.68 | 13.42 | 13.62 | 6,671,011 | +0.25(+1.89%) |
Nov 16, 2012 | 13.36 | 13.50 | 13.23 | 13.36 | 10,614,436 | -0.27(-2.01%) |
Nov 15, 2012 | 13.91 | 13.91 | 13.42 | 13.64 | 6,528,848 | -0.34(-2.43%) |
Nov 14, 2012 | 14.62 | 14.79 | 13.93 | 13.98 | 6,674,886 | -0.22(-1.53%) |
Nov 13, 2012 | 13.96 | 14.45 | 13.92 | 14.19 | 5,186,982 | +0.07(+0.51%) |
Nov 12, 2012 | 14.41 | 14.42 | 14.10 | 14.12 | 3,748,258 | -0.25(-1.76%) |
Nov 09, 2012 | 14.22 | 14.61 | 14.10 | 14.37 | 4,459,759 | +0.14(+1.02%) |
Nov 08, 2012 | 14.85 | 14.86 | 14.21 | 14.23 | 6,936,675 | -0.65(-4.37%) |
Nov 07, 2012 | 14.92 | 14.98 | 14.63 | 14.88 | 4,508,908 | -0.18(-1.20%) |
Nov 06, 2012 | 15.10 | 15.16 | 14.92 | 15.06 | 4,056,415 | +0.01(+0.05%) |
Nov 05, 2012 | 15.23 | 15.29 | 14.92 | 15.05 | 4,479,259 | -0.16(-1.05%) |
Nov 02, 2012 | 15.47 | 15.57 | 15.18 | 15.21 | 6,296,336 | -0.17(-1.13%) |