Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.98 | 14.05 | 13.90 | 14.01 | 3,500,356 | -0.04(-0.31%) |
Jan 30, 2014 | 14.13 | 14.17 | 13.99 | 14.05 | 10,125,419 | +0.06(+0.42%) |
Jan 29, 2014 | 14.06 | 14.06 | 13.93 | 13.99 | 7,657,818 | -0.26(-1.80%) |
Jan 28, 2014 | 14.23 | 14.28 | 14.20 | 14.25 | 6,914,305 | +0.04(+0.31%) |
Jan 27, 2014 | 14.21 | 14.27 | 14.13 | 14.21 | 5,377,166 | -0.05(-0.36%) |
Jan 24, 2014 | 14.43 | 14.45 | 14.22 | 14.26 | 8,897,242 | -0.31(-2.11%) |
Jan 23, 2014 | 14.70 | 14.71 | 14.49 | 14.57 | 5,934,171 | -0.39(-2.60%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.88 | 14.95 | 2,727,852 | -0.04(-0.24%) |
Jan 21, 2014 | 15.05 | 15.08 | 14.92 | 14.99 | 4,282,537 | -0.11(-0.73%) |
Jan 17, 2014 | 15.12 | 15.10 | 15.10 | 15.10 | 8,087,755 | +0.23(+1.53%) |
Jan 16, 2014 | 14.88 | 14.92 | 14.85 | 14.87 | 2,674,264 | +0.01(+0.10%) |
Jan 15, 2014 | 14.93 | 14.90 | 14.85 | 14.86 | 1,943,935 | -0.07(-0.49%) |
Jan 14, 2014 | 14.84 | 14.94 | 14.80 | 14.93 | 2,227,739 | +0.18(+1.19%) |
Jan 13, 2014 | 14.86 | 14.86 | 14.72 | 14.76 | 2,502,451 | -0.22(-1.47%) |
Jan 10, 2014 | 14.90 | 15.00 | 14.87 | 14.98 | 3,172,652 | +0.12(+0.79%) |
Jan 09, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 2,032,212 | -0.09(-0.59%) |
Jan 08, 2014 | 14.95 | 14.97 | 14.89 | 14.95 | 2,120,273 | +0.08(+0.54%) |
Jan 07, 2014 | 14.81 | 14.89 | 14.79 | 14.87 | 2,353,341 | +0.12(+0.79%) |
Jan 06, 2014 | 14.77 | 14.81 | 14.69 | 14.75 | 10,731,580 | +0.02(+0.15%) |
Jan 03, 2014 | 14.76 | 14.81 | 14.71 | 14.73 | 2,208,140 | -0.21(-1.37%) |
Jan 02, 2014 | 15.06 | 15.06 | 14.90 | 14.93 | 3,358,899 | -0.16(-1.07%) |
Dec 31, 2013 | 15.04 | 15.09 | 15.09 | 15.09 | 963,624 | +0.10(+0.63%) |
Dec 30, 2013 | 15.00 | 15.01 | 14.94 | 15.00 | 1,037,090 | +0.04(+0.25%) |
Dec 27, 2013 | 14.92 | 14.97 | 14.91 | 14.96 | 2,210,492 | +0.08(+0.51%) |
Dec 26, 2013 | 14.96 | 14.96 | 14.88 | 14.88 | 699,813 | -0.08(-0.54%) |
Dec 24, 2013 | 14.93 | 14.98 | 14.89 | 14.96 | 666,328 | +0.18(+1.19%) |
Dec 23, 2013 | 14.77 | 14.84 | 14.75 | 14.79 | 1,972,259 | +0.08(+0.55%) |
Dec 20, 2013 | 14.73 | 14.77 | 14.71 | 14.71 | 2,953,629 | +0.00(+0.00%) |
Dec 19, 2013 | 14.68 | 14.74 | 14.64 | 14.71 | 2,393,004 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.04 | 14.69 | 14.98 | 5,761,807 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.86 | 14.78 | 14.79 | 3,583,224 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.89 | 14.81 | 14.81 | 4,065,530 | +0.03(+0.20%) |
Dec 13, 2013 | 14.76 | 14.81 | 14.73 | 14.78 | 4,335,511 | +0.09(+0.59%) |
Dec 12, 2013 | 14.75 | 14.75 | 14.67 | 14.70 | 2,310,537 | +0.04(+0.25%) |
Dec 11, 2013 | 14.76 | 14.76 | 14.62 | 14.66 | 5,987,343 | -0.32(-2.13%) |
Dec 10, 2013 | 14.92 | 14.99 | 14.91 | 14.98 | 2,460,244 | -0.02(-0.14%) |
Dec 09, 2013 | 14.98 | 15.02 | 14.97 | 15.00 | 2,916,847 | -0.04(-0.29%) |
Dec 06, 2013 | 14.98 | 15.08 | 14.96 | 15.04 | 2,431,480 | +0.10(+0.68%) |
Dec 05, 2013 | 15.00 | 15.02 | 14.91 | 14.94 | 2,424,360 | -0.06(-0.39%) |
Dec 04, 2013 | 14.95 | 15.06 | 14.90 | 15.00 | 2,002,831 | -0.01(-0.10%) |
Dec 03, 2013 | 15.03 | 15.07 | 14.95 | 15.02 | 2,067,715 | +0.04(+0.24%) |
Dec 02, 2013 | 15.08 | 15.12 | 14.96 | 14.98 | 1,905,133 | -0.09(-0.58%) |
Nov 29, 2013 | 15.02 | 15.08 | 14.98 | 15.07 | 2,198,698 | -0.03(-0.19%) |
Nov 27, 2013 | 15.00 | 15.13 | 15.00 | 15.10 | 3,766,986 | +0.15(+1.02%) |
Nov 26, 2013 | 14.91 | 14.97 | 14.89 | 14.94 | 3,721,202 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.93 | 14.80 | 14.83 | 1,607,689 | -0.16(-1.07%) |
Nov 22, 2013 | 14.93 | 15.00 | 14.90 | 14.99 | 2,202,874 | +0.04(+0.29%) |
Nov 21, 2013 | 14.91 | 14.95 | 14.86 | 14.94 | 2,624,906 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.97 | 14.85 | 14.87 | 2,884,296 | -0.04(-0.29%) |
Nov 19, 2013 | 14.95 | 14.99 | 14.89 | 14.91 | 3,461,530 | -0.14(-0.92%) |
Nov 18, 2013 | 15.04 | 15.12 | 15.02 | 15.05 | 4,030,442 | +0.26(+1.77%) |
Nov 15, 2013 | 14.72 | 14.89 | 14.70 | 14.79 | 6,385,428 | +0.25(+1.75%) |
Nov 14, 2013 | 14.47 | 14.56 | 14.42 | 14.54 | 3,694,596 | +0.05(+0.35%) |
Nov 13, 2013 | 14.37 | 14.50 | 14.36 | 14.49 | 2,873,898 | +0.01(+0.05%) |
Nov 12, 2013 | 14.53 | 14.54 | 14.43 | 14.48 | 1,794,412 | -0.13(-0.89%) |
Nov 11, 2013 | 14.61 | 14.66 | 14.59 | 14.61 | 2,081,823 | +0.07(+0.45%) |
Nov 08, 2013 | 14.51 | 14.57 | 14.48 | 14.54 | 19,631,084 | +0.07(+0.50%) |
Nov 07, 2013 | 14.59 | 14.64 | 14.45 | 14.47 | 3,591,496 | -0.22(-1.48%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.66 | 14.69 | 1,768,959 | +0.04(+0.25%) |
Nov 05, 2013 | 14.61 | 14.67 | 14.59 | 14.65 | 3,104,352 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.90 | 14.81 | 14.89 | 2,295,599 | -0.03(-0.19%) |
Nov 01, 2013 | 14.87 | 14.94 | 14.84 | 14.91 | 2,682,226 | +0.13(+0.86%) |
Oct 31, 2013 | 14.83 | 14.87 | 14.78 | 14.79 | 3,013,273 | -0.02(-0.12%) |
Oct 30, 2013 | 14.87 | 14.91 | 14.73 | 14.81 | 3,642,382 | +0.13(+0.89%) |
Oct 29, 2013 | 14.64 | 14.68 | 14.62 | 14.67 | 11,717,752 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.71 | 14.63 | 14.69 | 5,305,736 | -0.06(-0.39%) |
Oct 25, 2013 | 14.74 | 14.77 | 14.69 | 14.75 | 2,591,116 | +0.02(+0.15%) |
Oct 24, 2013 | 14.75 | 14.81 | 14.70 | 14.73 | 2,858,366 | -0.12(-0.78%) |
Oct 23, 2013 | 14.87 | 14.89 | 14.81 | 14.84 | 3,381,084 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 14.99 | 15.01 | 10,250,457 | -0.04(-0.29%) |
Oct 21, 2013 | 15.03 | 15.07 | 15.02 | 15.05 | 2,448,674 | +0.00(+0.00%) |
Oct 18, 2013 | 15.08 | 15.09 | 15.03 | 15.05 | 2,534,769 | +0.21(+1.39%) |
Oct 17, 2013 | 14.74 | 14.86 | 14.71 | 14.85 | 5,926,356 | -0.02(-0.12%) |
Oct 16, 2013 | 14.79 | 14.91 | 14.79 | 14.86 | 2,427,720 | +0.04(+0.29%) |
Oct 15, 2013 | 14.81 | 14.94 | 14.78 | 14.82 | 4,326,344 | -0.13(-0.87%) |
Oct 14, 2013 | 14.78 | 14.99 | 14.78 | 14.95 | 3,076,089 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.91 | 14.78 | 14.91 | 2,287,876 | +0.08(+0.54%) |
Oct 10, 2013 | 14.68 | 14.85 | 14.68 | 14.83 | 3,959,993 | +0.21(+1.44%) |
Oct 09, 2013 | 14.66 | 14.69 | 14.57 | 14.62 | 3,342,089 | +0.01(+0.10%) |
Oct 08, 2013 | 14.70 | 14.76 | 14.61 | 14.61 | 3,489,639 | -0.02(-0.15%) |
Oct 07, 2013 | 14.66 | 14.72 | 14.61 | 14.63 | 2,285,084 | -0.20(-1.32%) |
Oct 04, 2013 | 14.72 | 14.86 | 14.71 | 14.83 | 3,843,692 | +0.10(+0.69%) |
Oct 03, 2013 | 14.81 | 14.85 | 14.65 | 14.73 | 4,090,023 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.80 | 14.66 | 14.78 | 3,822,362 | +0.09(+0.59%) |
Oct 01, 2013 | 14.60 | 14.72 | 14.57 | 14.69 | 3,745,867 | +0.15(+1.00%) |
Sep 30, 2013 | 14.51 | 14.59 | 14.47 | 14.54 | 3,382,186 | -0.15(-0.99%) |
Sep 27, 2013 | 14.65 | 14.74 | 14.64 | 14.69 | 12,124,046 | +0.04(+0.25%) |
Sep 26, 2013 | 14.62 | 14.70 | 14.58 | 14.65 | 1,834,130 | +0.05(+0.35%) |
Sep 25, 2013 | 14.65 | 14.67 | 14.57 | 14.60 | 2,735,478 | -0.04(-0.30%) |
Sep 24, 2013 | 14.65 | 14.71 | 14.60 | 14.65 | 2,510,554 | -0.09(-0.64%) |
Sep 23, 2013 | 14.63 | 14.81 | 14.63 | 14.74 | 8,354,172 | +0.01(+0.09%) |
Sep 20, 2013 | 14.86 | 14.89 | 14.70 | 14.73 | 2,379,068 | -0.14(-0.97%) |
Sep 19, 2013 | 14.85 | 14.89 | 14.77 | 14.87 | 3,862,567 | +0.07(+0.49%) |
Sep 18, 2013 | 14.52 | 14.86 | 14.47 | 14.80 | 4,781,606 | +0.39(+2.72%) |
Sep 17, 2013 | 14.49 | 14.50 | 14.40 | 14.41 | 2,946,970 | -0.01(-0.05%) |
Sep 16, 2013 | 14.46 | 14.49 | 14.39 | 14.41 | 2,659,903 | +0.17(+1.17%) |
Sep 13, 2013 | 14.20 | 14.28 | 14.20 | 14.25 | 1,930,247 | +0.09(+0.62%) |
Sep 12, 2013 | 14.23 | 14.26 | 14.15 | 14.16 | 5,958,928 | -0.19(-1.32%) |
Sep 11, 2013 | 14.25 | 14.36 | 14.22 | 14.35 | 3,471,509 | +0.03(+0.18%) |
Sep 10, 2013 | 14.33 | 14.33 | 14.27 | 14.32 | 3,796,475 | -0.02(-0.13%) |
Sep 09, 2013 | 14.23 | 14.37 | 14.20 | 14.34 | 3,499,068 | +0.11(+0.77%) |
Sep 06, 2013 | 14.24 | 14.32 | 14.13 | 14.23 | 3,962,411 | +0.02(+0.15%) |
Sep 05, 2013 | 14.17 | 14.24 | 14.16 | 14.21 | 2,685,994 | +0.12(+0.88%) |
Sep 04, 2013 | 14.04 | 14.17 | 14.04 | 14.09 | 5,985,420 | +0.11(+0.78%) |
Sep 03, 2013 | 14.04 | 14.08 | 13.95 | 13.98 | 5,581,262 | +0.32(+2.34%) |
Aug 30, 2013 | 13.67 | 13.70 | 13.61 | 13.66 | 2,737,228 | +0.08(+0.59%) |
Aug 29, 2013 | 13.54 | 13.66 | 13.54 | 13.58 | 1,918,246 | +0.07(+0.54%) |
Aug 28, 2013 | 13.45 | 13.59 | 13.44 | 13.51 | 3,536,208 | -0.03(-0.21%) |
Aug 27, 2013 | 13.60 | 13.63 | 13.51 | 13.53 | 3,502,389 | -0.17(-1.22%) |
Aug 26, 2013 | 13.78 | 13.82 | 13.69 | 13.70 | 2,092,670 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.78 | 13.69 | 13.76 | 2,738,004 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.69 | 13.77 | 3,138,850 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.70 | 13.53 | 13.61 | 4,713,961 | -0.25(-1.78%) |
Aug 20, 2013 | 13.80 | 13.93 | 13.77 | 13.85 | 4,703,612 | -0.18(-1.29%) |
Aug 19, 2013 | 14.14 | 14.15 | 14.04 | 14.04 | 4,012,098 | -0.15(-1.02%) |
Aug 16, 2013 | 14.26 | 14.28 | 14.18 | 14.18 | 8,700,699 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.17 | 10,041,866 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.40 | 14.32 | 14.34 | 7,051,153 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.25 | 14.33 | 3,348,431 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.20 | 14.10 | 14.19 | 1,928,801 | +0.20(+1.45%) |
Aug 09, 2013 | 13.94 | 14.05 | 13.94 | 13.98 | 3,480,605 | -0.03(-0.21%) |
Aug 08, 2013 | 13.93 | 14.09 | 13.88 | 14.01 | 3,767,489 | +0.21(+1.53%) |
Aug 07, 2013 | 13.89 | 13.92 | 13.80 | 13.80 | 4,884,390 | -0.19(-1.35%) |
Aug 06, 2013 | 14.05 | 14.06 | 13.95 | 13.99 | 2,201,111 | -0.17(-1.23%) |
Aug 05, 2013 | 14.14 | 14.17 | 14.12 | 14.17 | 2,150,286 | -0.09(-0.61%) |
Aug 02, 2013 | 14.20 | 14.29 | 14.19 | 14.25 | 1,919,362 | +0.08(+0.56%) |
Aug 01, 2013 | 14.09 | 14.22 | 14.08 | 14.17 | 3,313,140 | +0.28(+1.99%) |
Jul 31, 2013 | 13.92 | 14.01 | 13.86 | 13.90 | 3,561,603 | -0.04(-0.26%) |
Jul 30, 2013 | 13.98 | 13.98 | 13.90 | 13.93 | 1,607,394 | +0.04(+0.26%) |
Jul 29, 2013 | 13.93 | 13.93 | 13.86 | 13.90 | 2,270,283 | -0.09(-0.67%) |
Jul 26, 2013 | 13.88 | 14.01 | 13.85 | 13.99 | 5,326,154 | +0.01(+0.05%) |
Jul 25, 2013 | 13.93 | 14.00 | 13.87 | 13.98 | 4,008,182 | +0.02(+0.16%) |
Jul 24, 2013 | 13.98 | 14.01 | 13.90 | 13.96 | 5,043,576 | +0.05(+0.37%) |
Jul 23, 2013 | 13.91 | 13.96 | 13.86 | 13.91 | 3,644,801 | +0.20(+1.48%) |
Jul 22, 2013 | 13.62 | 13.72 | 13.61 | 13.71 | 2,699,240 | +0.12(+0.85%) |
Jul 19, 2013 | 13.60 | 13.62 | 13.53 | 13.59 | 3,133,991 | +0.04(+0.27%) |
Jul 18, 2013 | 13.57 | 13.61 | 13.54 | 13.56 | 2,154,893 | -0.05(-0.37%) |
Jul 17, 2013 | 13.64 | 13.69 | 13.60 | 13.61 | 2,315,691 | -0.07(-0.48%) |
Jul 16, 2013 | 13.64 | 13.67 | 13.59 | 13.67 | 2,446,219 | +0.01(+0.05%) |
Jul 15, 2013 | 13.61 | 13.67 | 13.58 | 13.67 | 2,240,235 | +0.00(+0.00%) |
Jul 12, 2013 | 13.66 | 13.68 | 13.61 | 13.67 | 1,627,822 | -0.20(-1.41%) |
Jul 11, 2013 | 13.76 | 13.86 | 13.72 | 13.86 | 3,474,632 | +0.46(+3.41%) |
Jul 10, 2013 | 13.46 | 13.51 | 13.39 | 13.40 | 2,561,061 | +0.03(+0.22%) |
Jul 09, 2013 | 13.35 | 13.43 | 13.33 | 13.37 | 4,139,482 | +0.16(+1.21%) |
Jul 08, 2013 | 13.20 | 13.28 | 13.18 | 13.21 | 2,556,615 | -0.04(-0.33%) |
Jul 05, 2013 | 13.35 | 13.40 | 13.20 | 13.26 | 2,580,888 | +0.08(+0.61%) |
Jul 03, 2013 | 13.16 | 13.24 | 13.12 | 13.18 | 1,680,460 | -0.11(-0.82%) |
Jul 02, 2013 | 13.35 | 13.43 | 13.21 | 13.29 | 2,324,316 | +0.01(+0.11%) |
Jul 01, 2013 | 13.40 | 13.41 | 13.22 | 13.27 | 2,055,143 | -0.03(-0.25%) |
Jun 28, 2013 | 13.34 | 13.37 | 13.27 | 13.31 | 2,466,569 | +0.01(+0.08%) |
Jun 27, 2013 | 13.33 | 13.35 | 13.25 | 13.29 | 2,836,701 | +0.06(+0.48%) |
Jun 26, 2013 | 13.21 | 13.29 | 13.19 | 13.23 | 3,118,307 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.07 | 12.94 | 13.03 | 3,832,222 | +0.23(+1.83%) |
Jun 24, 2013 | 12.81 | 12.86 | 12.64 | 12.79 | 20,401,550 | -0.20(-1.53%) |
Jun 21, 2013 | 13.12 | 13.12 | 12.83 | 12.99 | 11,848,626 | +0.02(+0.16%) |
Jun 20, 2013 | 13.24 | 13.32 | 12.80 | 12.97 | 14,615,275 | -0.57(-4.24%) |
Jun 19, 2013 | 13.73 | 13.76 | 13.53 | 13.54 | 5,563,171 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.86 | 13.75 | 13.83 | 6,006,448 | +0.13(+0.98%) |
Jun 17, 2013 | 13.73 | 13.77 | 13.66 | 13.69 | 3,827,139 | +0.26(+1.95%) |
Jun 14, 2013 | 13.47 | 13.52 | 13.41 | 13.43 | 9,777,496 | -0.14(-1.04%) |
Jun 13, 2013 | 13.34 | 13.62 | 13.34 | 13.57 | 7,569,454 | +0.24(+1.81%) |
Jun 12, 2013 | 13.33 | 13.37 | 13.17 | 13.33 | 16,683,117 | +0.02(+0.16%) |
Jun 11, 2013 | 13.33 | 13.38 | 13.28 | 13.31 | 5,594,821 | -0.21(-1.52%) |
Jun 10, 2013 | 13.64 | 13.64 | 13.50 | 13.52 | 5,358,043 | -0.11(-0.78%) |
Jun 07, 2013 | 13.59 | 13.63 | 13.46 | 13.62 | 91,152,680 | -0.04(-0.31%) |
Jun 06, 2013 | 13.58 | 13.67 | 13.51 | 13.66 | 11,778,843 | +0.05(+0.37%) |
Jun 05, 2013 | 13.85 | 13.88 | 13.61 | 13.61 | 9,973,433 | -0.43(-3.03%) |
Jun 04, 2013 | 14.12 | 14.13 | 13.98 | 14.04 | 2,493,629 | -0.08(-0.55%) |
Jun 03, 2013 | 14.06 | 14.14 | 14.00 | 14.12 | 3,857,470 | +0.14(+1.02%) |
May 31, 2013 | 14.13 | 14.17 | 13.96 | 13.98 | 4,092,758 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.13 | 3,316,458 | -0.12(-0.85%) |
May 29, 2013 | 14.24 | 14.32 | 14.21 | 14.25 | 4,829,527 | -0.28(-1.95%) |
May 28, 2013 | 14.62 | 14.65 | 14.52 | 14.54 | 4,255,893 | +0.16(+1.14%) |
May 24, 2013 | 14.43 | 14.44 | 14.35 | 14.37 | 5,558,890 | -0.10(-0.69%) |
May 23, 2013 | 14.43 | 14.53 | 14.34 | 14.47 | 8,397,156 | -0.27(-1.83%) |
May 22, 2013 | 14.83 | 14.91 | 14.70 | 14.74 | 3,933,348 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.91 | 14.82 | 14.90 | 4,684,789 | +0.01(+0.05%) |
May 20, 2013 | 14.88 | 14.91 | 14.85 | 14.89 | 3,361,453 | +0.13(+0.91%) |
May 17, 2013 | 14.68 | 14.76 | 14.66 | 14.76 | 1,624,393 | +0.11(+0.73%) |
May 16, 2013 | 14.66 | 14.70 | 14.63 | 14.65 | 1,597,096 | -0.05(-0.34%) |
May 15, 2013 | 14.61 | 14.72 | 14.59 | 14.70 | 4,432,021 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.65 | 14.59 | 14.64 | 2,190,786 | -0.11(-0.72%) |
May 10, 2013 | 14.68 | 14.75 | 14.68 | 14.74 | 2,290,456 | +0.07(+0.48%) |
May 09, 2013 | 14.67 | 14.73 | 14.65 | 14.67 | 4,773,221 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.76 | 14.70 | 14.75 | 4,566,926 | +0.01(+0.10%) |
May 07, 2013 | 14.67 | 14.77 | 14.67 | 14.74 | 5,137,503 | +0.13(+0.87%) |
May 06, 2013 | 14.54 | 14.63 | 14.54 | 14.61 | 2,081,847 | +0.07(+0.49%) |
May 03, 2013 | 14.49 | 14.59 | 14.46 | 14.54 | 2,984,344 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.44 | 14.35 | 14.41 | 5,626,837 | +0.05(+0.35%) |
May 01, 2013 | 14.47 | 14.47 | 14.32 | 14.36 | 3,469,655 | -0.16(-1.08%) |
Apr 30, 2013 | 14.41 | 14.52 | 14.35 | 14.52 | 3,040,869 | +0.05(+0.34%) |
Apr 29, 2013 | 14.36 | 14.52 | 14.36 | 14.47 | 2,440,266 | +0.09(+0.59%) |
Apr 26, 2013 | 14.37 | 14.41 | 14.36 | 14.38 | 2,485,083 | -0.03(-0.20%) |
Apr 25, 2013 | 14.32 | 14.45 | 14.27 | 14.41 | 2,998,807 | +0.20(+1.40%) |
Apr 24, 2013 | 14.12 | 14.24 | 14.10 | 14.21 | 2,799,915 | +0.12(+0.86%) |
Apr 23, 2013 | 14.09 | 14.13 | 14.01 | 14.09 | 4,336,109 | -0.03(-0.20%) |
Apr 22, 2013 | 14.03 | 14.14 | 14.03 | 14.12 | 3,131,232 | +0.11(+0.81%) |
Apr 19, 2013 | 13.96 | 14.05 | 13.93 | 14.00 | 4,203,657 | +0.26(+1.91%) |
Apr 18, 2013 | 13.78 | 13.81 | 13.70 | 13.74 | 3,695,600 | +0.01(+0.08%) |
Apr 17, 2013 | 13.78 | 13.78 | 13.63 | 13.73 | 4,001,506 | -0.10(-0.69%) |
Apr 16, 2013 | 13.83 | 13.86 | 13.75 | 13.83 | 4,127,651 | +0.13(+0.98%) |
Apr 15, 2013 | 13.84 | 13.87 | 13.66 | 13.69 | 5,203,011 | -0.29(-2.08%) |
Apr 12, 2013 | 14.03 | 14.04 | 13.30 | 13.98 | 4,108,114 | -0.01(-0.10%) |
Apr 11, 2013 | 14.05 | 14.05 | 13.99 | 14.00 | 3,980,870 | +0.00(+0.00%) |
Apr 10, 2013 | 13.90 | 14.03 | 13.89 | 14.00 | 3,704,449 | +0.19(+1.39%) |
Apr 09, 2013 | 13.74 | 13.88 | 13.72 | 13.81 | 3,237,677 | +0.02(+0.15%) |
Apr 08, 2013 | 13.72 | 13.79 | 13.66 | 13.78 | 2,681,398 | -0.02(-0.15%) |
Apr 05, 2013 | 13.59 | 13.83 | 13.57 | 13.81 | 8,789,113 | -0.26(-1.87%) |
Apr 04, 2013 | 14.01 | 14.08 | 13.98 | 14.07 | 4,162,789 | +0.02(+0.15%) |
Apr 03, 2013 | 14.12 | 14.15 | 14.02 | 14.05 | 4,146,681 | -0.13(-0.90%) |
Apr 02, 2013 | 14.14 | 14.20 | 14.10 | 14.18 | 11,555,113 | +0.23(+1.63%) |
Apr 01, 2013 | 14.06 | 14.08 | 13.91 | 13.95 | 2,223,075 | -0.13(-0.91%) |
Mar 28, 2013 | 14.01 | 14.10 | 13.98 | 14.08 | 7,305,459 | +0.05(+0.35%) |
Mar 27, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 3,700,074 | +0.04(+0.30%) |
Mar 26, 2013 | 13.96 | 14.00 | 13.91 | 13.98 | 4,270,222 | +0.23(+1.65%) |
Mar 25, 2013 | 13.86 | 13.91 | 13.74 | 13.76 | 3,774,448 | -0.11(-0.77%) |
Mar 22, 2013 | 13.86 | 13.89 | 13.83 | 13.86 | 3,687,067 | +0.07(+0.51%) |
Mar 21, 2013 | 13.83 | 13.87 | 13.78 | 13.79 | 2,874,844 | -0.05(-0.33%) |
Mar 20, 2013 | 13.80 | 13.85 | 13.77 | 13.84 | 4,595,240 | +0.13(+0.96%) |
Mar 19, 2013 | 13.82 | 13.83 | 13.62 | 13.71 | 6,832,257 | -0.01(-0.10%) |
Mar 18, 2013 | 13.74 | 13.77 | 13.69 | 13.72 | 8,432,366 | -0.17(-1.23%) |
Mar 15, 2013 | 13.90 | 13.93 | 13.86 | 13.89 | 6,652,115 | -0.18(-1.26%) |
Mar 14, 2013 | 14.05 | 14.12 | 14.05 | 14.07 | 3,523,738 | -0.01(-0.05%) |
Mar 13, 2013 | 14.12 | 14.12 | 14.05 | 14.08 | 5,028,510 | -0.16(-1.10%) |
Mar 12, 2013 | 14.25 | 14.32 | 14.20 | 14.23 | 3,205,118 | -0.13(-0.91%) |
Mar 11, 2013 | 14.42 | 14.43 | 14.35 | 14.36 | 3,201,961 | -0.03(-0.22%) |
Mar 08, 2013 | 14.39 | 14.42 | 14.33 | 14.39 | 6,093,498 | +0.11(+0.79%) |
Mar 07, 2013 | 14.22 | 14.30 | 14.22 | 14.28 | 2,031,788 | +0.10(+0.70%) |
Mar 06, 2013 | 14.20 | 14.22 | 14.17 | 14.18 | 4,333,581 | +0.02(+0.15%) |
Mar 05, 2013 | 14.13 | 14.18 | 14.10 | 14.16 | 3,647,078 | +0.03(+0.20%) |
Mar 04, 2013 | 14.11 | 14.15 | 14.07 | 14.13 | 4,508,081 | -0.14(-0.99%) |
Mar 01, 2013 | 14.26 | 14.30 | 14.19 | 14.27 | 4,987,078 | +0.00(+0.00%) |
Feb 28, 2013 | 14.29 | 14.36 | 14.27 | 14.27 | 5,803,109 | +0.08(+0.55%) |
Feb 27, 2013 | 14.03 | 14.25 | 13.99 | 14.20 | 7,512,397 | +0.27(+1.94%) |
Feb 26, 2013 | 13.97 | 13.99 | 13.83 | 13.93 | 9,245,685 | +0.03(+0.20%) |
Feb 25, 2013 | 14.13 | 14.16 | 13.89 | 13.90 | 6,236,139 | -0.02(-0.15%) |
Feb 22, 2013 | 14.06 | 14.08 | 13.88 | 13.92 | 9,317,618 | -0.12(-0.86%) |
Feb 21, 2013 | 14.06 | 14.08 | 13.96 | 14.04 | 7,680,209 | -0.16(-1.15%) |
Feb 20, 2013 | 14.31 | 14.31 | 14.15 | 14.20 | 6,209,375 | -0.09(-0.64%) |
Feb 19, 2013 | 14.26 | 14.34 | 14.26 | 14.30 | 6,515,662 | -0.05(-0.35%) |
Feb 15, 2013 | 14.37 | 14.38 | 14.30 | 14.35 | 1,699,105 | +0.01(+0.10%) |
Feb 14, 2013 | 14.32 | 14.36 | 14.31 | 14.33 | 2,753,509 | -0.03(-0.20%) |
Feb 13, 2013 | 14.35 | 14.39 | 14.34 | 14.36 | 2,873,734 | +0.02(+0.15%) |
Feb 12, 2013 | 14.32 | 14.37 | 14.29 | 14.34 | 1,891,863 | +0.03(+0.20%) |
Feb 11, 2013 | 14.30 | 14.33 | 14.24 | 14.31 | 3,491,367 | +0.04(+0.25%) |
Feb 08, 2013 | 14.22 | 14.30 | 14.22 | 14.27 | 4,323,313 | +0.16(+1.11%) |
Feb 07, 2013 | 14.18 | 14.18 | 14.05 | 14.12 | 6,242,430 | -0.09(-0.65%) |
Feb 06, 2013 | 14.13 | 14.24 | 14.08 | 14.21 | 38,872,492 | +0.03(+0.20%) |
Feb 04, 2013 | 14.32 | 14.32 | 14.15 | 14.18 | 5,623,727 | -0.24(-1.67%) |