Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 14.91 | 14.99 | 14.80 | 14.93 | 14,083,393 | -0.13(-0.88%) |
Jan 30, 2014 | 15.19 | 15.21 | 15.04 | 15.06 | 8,215,495 | -0.05(-0.30%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.92 | 15.11 | 18,608,614 | -0.05(-0.33%) |
Jan 28, 2014 | 14.78 | 15.24 | 14.77 | 15.15 | 15,033,794 | +0.36(+2.43%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.77 | 14.80 | 11,814,963 | -0.12(-0.83%) |
Jan 24, 2014 | 14.98 | 15.06 | 14.91 | 14.92 | 10,762,159 | -0.13(-0.88%) |
Jan 23, 2014 | 15.01 | 15.10 | 14.89 | 15.05 | 12,005,826 | -0.01(-0.08%) |
Jan 22, 2014 | 15.15 | 15.20 | 15.06 | 15.06 | 7,409,450 | -0.07(-0.44%) |
Jan 21, 2014 | 15.32 | 15.33 | 15.06 | 15.13 | 11,666,950 | -0.08(-0.54%) |
Jan 17, 2014 | 15.49 | 15.21 | 15.21 | 15.21 | 33,251,392 | -0.23(-1.50%) |
Jan 16, 2014 | 15.74 | 16.23 | 15.37 | 15.44 | 18,472,978 | -0.79(-4.87%) |
Jan 15, 2014 | 16.13 | 16.39 | 16.11 | 16.23 | 8,925,521 | +0.11(+0.67%) |
Jan 14, 2014 | 15.97 | 16.16 | 15.95 | 16.13 | 7,308,992 | +0.16(+1.01%) |
Jan 13, 2014 | 16.29 | 16.34 | 15.94 | 15.97 | 9,294,676 | -0.35(-2.15%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.23 | 16.32 | 7,084,126 | +0.04(+0.25%) |
Jan 09, 2014 | 16.15 | 16.32 | 16.11 | 16.28 | 9,085,249 | +0.17(+1.05%) |
Jan 08, 2014 | 16.10 | 16.25 | 16.05 | 16.11 | 7,480,102 | -0.02(-0.13%) |
Jan 07, 2014 | 16.07 | 16.22 | 15.99 | 16.13 | 6,699,446 | +0.10(+0.62%) |
Jan 06, 2014 | 16.23 | 16.27 | 16.02 | 16.03 | 9,621,845 | -0.14(-0.87%) |
Jan 03, 2014 | 16.29 | 16.29 | 16.15 | 16.17 | 6,857,701 | -0.07(-0.46%) |
Jan 02, 2014 | 16.23 | 16.35 | 16.21 | 16.24 | 7,721,824 | -0.10(-0.63%) |
Dec 31, 2013 | 16.43 | 16.35 | 16.35 | 16.35 | 12,072,421 | -0.05(-0.30%) |
Dec 30, 2013 | 16.37 | 16.47 | 16.35 | 16.40 | 4,737,305 | +0.05(+0.28%) |
Dec 27, 2013 | 16.47 | 16.48 | 16.33 | 16.35 | 4,873,410 | -0.13(-0.78%) |
Dec 26, 2013 | 16.49 | 16.59 | 16.42 | 16.48 | 2,684,053 | -0.02(-0.10%) |
Dec 24, 2013 | 16.47 | 16.53 | 16.40 | 16.49 | 2,100,209 | +0.00(+0.00%) |
Dec 23, 2013 | 16.52 | 16.67 | 16.44 | 16.49 | 5,849,929 | +0.08(+0.48%) |
Dec 20, 2013 | 16.35 | 16.45 | 16.33 | 16.42 | 13,808,943 | +0.01(+0.08%) |
Dec 19, 2013 | 16.60 | 16.73 | 16.25 | 16.40 | 8,119,085 | -0.17(-1.02%) |
Dec 18, 2013 | 16.49 | 16.58 | 16.07 | 16.57 | 11,746,743 | +0.10(+0.63%) |
Dec 17, 2013 | 16.57 | 16.58 | 16.38 | 16.47 | 7,427,024 | -0.10(-0.57%) |
Dec 16, 2013 | 16.54 | 16.64 | 16.35 | 16.57 | 9,132,344 | +0.06(+0.35%) |
Dec 13, 2013 | 16.52 | 16.59 | 16.33 | 16.51 | 9,376,614 | -0.03(-0.17%) |
Dec 12, 2013 | 16.64 | 16.65 | 16.44 | 16.54 | 10,125,898 | -0.15(-0.92%) |
Dec 11, 2013 | 16.70 | 16.82 | 16.64 | 16.69 | 7,830,696 | +0.00(+0.02%) |
Dec 10, 2013 | 16.66 | 16.72 | 16.55 | 16.68 | 6,857,188 | -0.03(-0.17%) |
Dec 09, 2013 | 16.82 | 16.84 | 16.62 | 16.71 | 8,912,416 | -0.01(-0.05%) |
Dec 06, 2013 | 16.74 | 16.89 | 16.57 | 16.72 | 13,834,041 | +0.16(+0.95%) |
Dec 05, 2013 | 17.18 | 17.23 | 16.36 | 16.57 | 27,153,206 | -0.60(-3.52%) |
Dec 04, 2013 | 17.33 | 17.47 | 17.17 | 17.17 | 11,639,874 | -0.24(-1.38%) |
Dec 03, 2013 | 17.27 | 17.41 | 17.17 | 17.41 | 8,495,422 | +0.13(+0.74%) |
Dec 02, 2013 | 17.26 | 17.40 | 17.17 | 17.28 | 7,441,892 | +0.02(+0.10%) |
Nov 29, 2013 | 17.33 | 17.37 | 17.22 | 17.26 | 3,189,740 | -0.05(-0.31%) |
Nov 27, 2013 | 17.41 | 17.42 | 17.31 | 17.32 | 6,586,944 | -0.03(-0.17%) |
Nov 26, 2013 | 17.54 | 17.59 | 17.27 | 17.35 | 9,201,637 | -0.25(-1.43%) |
Nov 25, 2013 | 17.58 | 17.66 | 17.56 | 17.60 | 6,966,398 | +0.07(+0.40%) |
Nov 22, 2013 | 17.37 | 17.54 | 17.26 | 17.53 | 6,617,991 | +0.16(+0.93%) |
Nov 21, 2013 | 17.24 | 17.39 | 17.17 | 17.37 | 8,007,584 | +0.14(+0.84%) |
Nov 20, 2013 | 17.33 | 17.35 | 17.15 | 17.22 | 7,935,940 | -0.08(-0.48%) |
Nov 19, 2013 | 17.11 | 17.38 | 17.10 | 17.31 | 10,526,266 | +0.20(+1.16%) |
Nov 18, 2013 | 17.62 | 17.66 | 17.06 | 17.11 | 12,142,492 | -0.51(-2.89%) |
Nov 15, 2013 | 17.64 | 17.66 | 17.52 | 17.62 | 6,879,033 | -0.03(-0.19%) |
Nov 14, 2013 | 17.45 | 17.67 | 17.45 | 17.65 | 6,394,617 | +0.23(+1.31%) |
Nov 13, 2013 | 17.22 | 17.42 | 17.18 | 17.42 | 6,051,419 | +0.16(+0.92%) |
Nov 12, 2013 | 17.03 | 17.29 | 16.97 | 17.26 | 8,106,478 | +0.16(+0.91%) |
Nov 11, 2013 | 17.28 | 17.35 | 17.04 | 17.11 | 10,346,507 | -0.18(-1.02%) |
Nov 08, 2013 | 17.20 | 17.29 | 17.06 | 17.28 | 11,314,035 | +0.13(+0.74%) |
Nov 07, 2013 | 17.63 | 17.65 | 17.11 | 17.15 | 11,243,009 | -0.46(-2.60%) |
Nov 06, 2013 | 17.69 | 17.72 | 17.55 | 17.61 | 6,379,779 | +0.05(+0.26%) |
Nov 05, 2013 | 17.46 | 17.62 | 17.37 | 17.57 | 6,148,156 | +0.06(+0.33%) |
Nov 04, 2013 | 17.66 | 17.71 | 17.48 | 17.51 | 6,044,469 | -0.08(-0.44%) |
Nov 01, 2013 | 17.64 | 17.75 | 17.54 | 17.59 | 5,865,712 | -0.06(-0.33%) |
Oct 31, 2013 | 17.68 | 17.82 | 17.57 | 17.64 | 10,149,717 | -0.02(-0.12%) |
Oct 30, 2013 | 17.83 | 17.86 | 17.57 | 17.67 | 5,749,993 | -0.17(-0.95%) |
Oct 29, 2013 | 17.80 | 17.88 | 17.76 | 17.83 | 6,966,217 | +0.06(+0.32%) |
Oct 28, 2013 | 17.94 | 18.06 | 17.75 | 17.78 | 10,613,900 | -0.11(-0.60%) |
Oct 25, 2013 | 17.68 | 17.89 | 17.67 | 17.88 | 6,159,431 | +0.17(+0.95%) |
Oct 24, 2013 | 17.66 | 17.74 | 17.62 | 17.71 | 5,288,427 | +0.04(+0.21%) |
Oct 23, 2013 | 17.56 | 17.79 | 17.55 | 17.68 | 6,659,163 | +0.09(+0.49%) |
Oct 22, 2013 | 17.43 | 17.63 | 17.42 | 17.59 | 7,563,553 | +0.19(+1.09%) |
Oct 21, 2013 | 17.48 | 17.50 | 17.33 | 17.40 | 3,769,052 | -0.05(-0.31%) |
Oct 18, 2013 | 17.48 | 17.51 | 17.41 | 17.46 | 5,619,536 | +0.07(+0.40%) |
Oct 17, 2013 | 17.21 | 17.39 | 17.09 | 17.39 | 6,990,957 | +0.14(+0.81%) |
Oct 16, 2013 | 16.90 | 17.27 | 16.90 | 17.25 | 6,749,457 | +0.35(+2.10%) |
Oct 15, 2013 | 17.08 | 17.15 | 16.88 | 16.89 | 10,307,364 | -0.25(-1.47%) |
Oct 14, 2013 | 17.09 | 17.15 | 16.97 | 17.14 | 6,600,337 | -0.04(-0.22%) |
Oct 11, 2013 | 16.80 | 17.18 | 16.77 | 17.18 | 7,857,421 | +0.42(+2.51%) |
Oct 10, 2013 | 16.65 | 16.78 | 16.64 | 16.76 | 7,647,348 | +0.22(+1.35%) |
Oct 09, 2013 | 16.38 | 16.64 | 16.38 | 16.54 | 8,546,661 | +0.16(+1.01%) |
Oct 08, 2013 | 16.43 | 16.58 | 16.36 | 16.37 | 7,341,700 | -0.06(-0.38%) |
Oct 07, 2013 | 16.55 | 16.61 | 16.42 | 16.43 | 5,939,554 | -0.27(-1.63%) |
Oct 04, 2013 | 16.49 | 16.76 | 16.38 | 16.71 | 5,087,068 | +0.19(+1.17%) |
Oct 03, 2013 | 16.71 | 16.71 | 16.49 | 16.51 | 5,813,585 | -0.20(-1.21%) |
Oct 02, 2013 | 16.65 | 16.72 | 16.53 | 16.71 | 7,212,737 | -0.03(-0.17%) |
Oct 01, 2013 | 16.62 | 16.76 | 16.62 | 16.74 | 6,371,580 | +0.13(+0.77%) |
Sep 30, 2013 | 16.63 | 16.74 | 16.58 | 16.62 | 7,240,690 | -0.14(-0.86%) |
Sep 27, 2013 | 16.80 | 16.87 | 16.66 | 16.76 | 6,285,275 | -0.11(-0.66%) |
Sep 26, 2013 | 16.86 | 17.06 | 16.80 | 16.87 | 6,701,360 | +0.12(+0.71%) |
Sep 25, 2013 | 16.88 | 16.91 | 16.73 | 16.75 | 8,672,913 | -0.07(-0.44%) |
Sep 24, 2013 | 16.69 | 16.89 | 16.60 | 16.83 | 10,433,305 | +0.15(+0.91%) |
Sep 23, 2013 | 16.70 | 16.80 | 16.64 | 16.67 | 8,244,818 | -0.12(-0.69%) |
Sep 20, 2013 | 16.87 | 16.94 | 16.77 | 16.79 | 10,550,689 | -0.09(-0.56%) |
Sep 19, 2013 | 16.72 | 16.90 | 16.68 | 16.88 | 10,574,529 | +0.18(+1.06%) |
Sep 18, 2013 | 16.60 | 16.72 | 16.45 | 16.71 | 13,087,656 | +0.00(+0.02%) |
Sep 17, 2013 | 16.39 | 16.78 | 16.39 | 16.70 | 21,255,636 | +0.36(+2.19%) |
Sep 16, 2013 | 16.24 | 16.45 | 16.08 | 16.34 | 11,546,772 | +0.27(+1.67%) |
Sep 13, 2013 | 16.00 | 16.15 | 15.99 | 16.08 | 12,092,283 | +0.17(+1.06%) |
Sep 12, 2013 | 15.66 | 16.06 | 15.57 | 15.91 | 16,662,730 | +0.39(+2.52%) |
Sep 11, 2013 | 15.48 | 15.58 | 15.35 | 15.52 | 15,485,814 | +0.05(+0.35%) |
Sep 10, 2013 | 15.65 | 15.73 | 15.36 | 15.46 | 13,515,177 | -0.06(-0.40%) |
Sep 09, 2013 | 15.43 | 15.56 | 15.42 | 15.52 | 5,939,489 | +0.12(+0.78%) |
Sep 06, 2013 | 15.43 | 15.54 | 15.29 | 15.40 | 9,256,027 | +0.02(+0.13%) |
Sep 05, 2013 | 15.36 | 15.38 | 15.24 | 15.38 | 7,085,944 | +0.00(+0.03%) |
Sep 04, 2013 | 15.20 | 15.53 | 15.17 | 15.38 | 12,475,439 | +0.21(+1.41%) |
Sep 03, 2013 | 15.23 | 15.28 | 15.12 | 15.17 | 6,210,004 | +0.09(+0.60%) |
Aug 30, 2013 | 15.19 | 15.19 | 15.02 | 15.07 | 5,996,717 | -0.07(-0.49%) |
Aug 29, 2013 | 14.96 | 15.20 | 14.91 | 15.15 | 5,807,966 | +0.16(+1.04%) |
Aug 28, 2013 | 14.96 | 15.03 | 14.79 | 14.99 | 10,641,610 | +0.00(+0.00%) |
Aug 27, 2013 | 15.07 | 15.11 | 14.98 | 14.99 | 8,465,326 | -0.19(-1.25%) |
Aug 26, 2013 | 15.49 | 15.49 | 15.18 | 15.18 | 7,733,612 | -0.28(-1.78%) |
Aug 23, 2013 | 15.33 | 15.47 | 15.30 | 15.46 | 7,838,260 | +0.13(+0.83%) |
Aug 22, 2013 | 15.47 | 15.50 | 15.31 | 15.33 | 9,728,278 | -0.10(-0.67%) |
Aug 21, 2013 | 15.52 | 15.55 | 15.40 | 15.43 | 8,149,790 | -0.13(-0.82%) |
Aug 20, 2013 | 15.60 | 15.69 | 15.56 | 15.56 | 6,280,574 | -0.07(-0.42%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.46 | 15.63 | 7,620,714 | -0.13(-0.81%) |
Aug 16, 2013 | 15.68 | 15.82 | 15.64 | 15.75 | 9,302,386 | +0.10(+0.63%) |
Aug 15, 2013 | 15.90 | 15.90 | 15.60 | 15.66 | 10,053,480 | -0.33(-2.09%) |
Aug 14, 2013 | 16.07 | 16.11 | 15.96 | 15.99 | 5,348,409 | -0.13(-0.82%) |
Aug 13, 2013 | 16.01 | 16.15 | 15.93 | 16.12 | 6,236,770 | +0.14(+0.85%) |
Aug 12, 2013 | 15.89 | 15.99 | 15.81 | 15.98 | 6,306,753 | +0.03(+0.21%) |
Aug 09, 2013 | 16.19 | 16.19 | 15.86 | 15.95 | 8,565,310 | -0.30(-1.82%) |
Aug 08, 2013 | 16.10 | 16.29 | 16.02 | 16.25 | 6,681,955 | +0.25(+1.56%) |
Aug 07, 2013 | 16.10 | 16.14 | 15.99 | 16.00 | 7,636,008 | -0.12(-0.76%) |
Aug 06, 2013 | 16.05 | 16.12 | 15.87 | 16.12 | 8,019,063 | +0.05(+0.33%) |
Aug 05, 2013 | 16.08 | 16.19 | 16.02 | 16.07 | 6,696,662 | -0.01(-0.05%) |
Aug 02, 2013 | 16.25 | 16.25 | 15.88 | 16.08 | 11,934,319 | -0.19(-1.19%) |
Aug 01, 2013 | 16.21 | 16.31 | 16.17 | 16.27 | 5,327,369 | +0.16(+0.97%) |
Jul 31, 2013 | 16.22 | 16.32 | 16.08 | 16.11 | 12,929,799 | -0.14(-0.83%) |
Jul 30, 2013 | 16.37 | 16.40 | 16.24 | 16.25 | 9,178,029 | -0.10(-0.63%) |
Jul 29, 2013 | 16.22 | 16.36 | 16.17 | 16.35 | 6,060,600 | +0.08(+0.50%) |
Jul 26, 2013 | 16.21 | 16.27 | 16.10 | 16.27 | 8,816,532 | -0.01(-0.08%) |
Jul 25, 2013 | 15.99 | 16.28 | 15.96 | 16.28 | 10,838,823 | +0.23(+1.41%) |
Jul 24, 2013 | 16.03 | 16.06 | 15.92 | 16.05 | 10,387,825 | +0.08(+0.51%) |
Jul 23, 2013 | 16.03 | 16.13 | 15.90 | 15.97 | 8,365,595 | -0.05(-0.31%) |
Jul 22, 2013 | 15.95 | 16.02 | 15.92 | 16.02 | 8,066,495 | +0.10(+0.62%) |
Jul 19, 2013 | 15.89 | 15.94 | 15.80 | 15.92 | 10,131,229 | +0.13(+0.83%) |
Jul 18, 2013 | 15.79 | 16.00 | 15.75 | 15.79 | 11,467,582 | +0.01(+0.08%) |
Jul 17, 2013 | 15.68 | 15.80 | 15.61 | 15.78 | 7,004,434 | +0.14(+0.87%) |
Jul 16, 2013 | 15.50 | 15.65 | 15.43 | 15.64 | 11,437,725 | +0.15(+0.98%) |
Jul 15, 2013 | 15.30 | 15.59 | 15.28 | 15.49 | 9,398,697 | +0.05(+0.35%) |
Jul 12, 2013 | 15.21 | 15.49 | 15.21 | 15.44 | 10,913,458 | -0.07(-0.42%) |
Jul 11, 2013 | 15.55 | 15.67 | 15.38 | 15.50 | 10,553,508 | +0.18(+1.20%) |
Jul 10, 2013 | 15.30 | 15.44 | 15.30 | 15.32 | 9,260,978 | +0.08(+0.51%) |
Jul 09, 2013 | 15.00 | 15.31 | 15.00 | 15.24 | 17,745,278 | +0.39(+2.65%) |
Jul 08, 2013 | 14.82 | 14.85 | 14.73 | 14.85 | 6,541,230 | +0.05(+0.33%) |
Jul 05, 2013 | 14.72 | 14.80 | 14.62 | 14.80 | 6,635,098 | +0.19(+1.32%) |
Jul 03, 2013 | 14.68 | 14.73 | 14.61 | 14.61 | 4,833,090 | -0.13(-0.89%) |
Jul 02, 2013 | 14.23 | 14.89 | 14.23 | 14.74 | 18,909,554 | +0.51(+3.60%) |
Jul 01, 2013 | 14.23 | 14.32 | 14.19 | 14.22 | 6,537,219 | +0.05(+0.38%) |
Jun 28, 2013 | 14.20 | 14.31 | 14.15 | 14.17 | 9,616,124 | -0.07(-0.49%) |
Jun 27, 2013 | 14.16 | 14.34 | 14.15 | 14.24 | 7,864,434 | +0.09(+0.67%) |
Jun 26, 2013 | 14.26 | 14.32 | 14.09 | 14.15 | 9,573,734 | -0.01(-0.09%) |
Jun 25, 2013 | 14.02 | 14.23 | 14.00 | 14.16 | 11,081,402 | +0.21(+1.53%) |
Jun 24, 2013 | 13.75 | 14.05 | 13.64 | 13.95 | 11,713,025 | +0.09(+0.65%) |
Jun 21, 2013 | 13.67 | 13.94 | 13.63 | 13.86 | 13,623,807 | +0.32(+2.40%) |
Jun 20, 2013 | 14.28 | 14.28 | 13.47 | 13.53 | 20,596,524 | -0.88(-6.12%) |
Jun 19, 2013 | 14.54 | 14.62 | 14.40 | 14.41 | 8,404,536 | -0.16(-1.10%) |
Jun 18, 2013 | 14.48 | 14.59 | 14.40 | 14.57 | 11,387,819 | +0.14(+0.97%) |
Jun 17, 2013 | 14.36 | 14.54 | 14.33 | 14.43 | 8,082,216 | +0.16(+1.12%) |
Jun 14, 2013 | 14.36 | 14.46 | 14.22 | 14.27 | 5,989,117 | -0.11(-0.77%) |
Jun 13, 2013 | 14.27 | 14.40 | 14.14 | 14.38 | 9,628,841 | +0.31(+2.22%) |
Jun 12, 2013 | 14.22 | 14.28 | 14.04 | 14.07 | 7,762,367 | -0.11(-0.81%) |
Jun 11, 2013 | 14.18 | 14.44 | 14.14 | 14.19 | 6,936,445 | -0.06(-0.43%) |
Jun 10, 2013 | 14.21 | 14.34 | 14.16 | 14.25 | 8,501,982 | +0.07(+0.49%) |
Jun 07, 2013 | 13.70 | 14.20 | 13.70 | 14.18 | 16,015,484 | +0.59(+4.35%) |
Jun 06, 2013 | 13.54 | 13.61 | 13.45 | 13.59 | 10,963,110 | +0.04(+0.27%) |
Jun 05, 2013 | 13.89 | 13.94 | 13.47 | 13.55 | 12,511,103 | -0.38(-2.71%) |
Jun 04, 2013 | 13.89 | 14.10 | 13.88 | 13.93 | 15,465,576 | +0.05(+0.33%) |
Jun 03, 2013 | 13.83 | 13.90 | 13.58 | 13.88 | 10,167,404 | +0.07(+0.50%) |
May 31, 2013 | 14.07 | 14.10 | 13.81 | 13.81 | 8,673,514 | -0.30(-2.09%) |
May 30, 2013 | 14.11 | 14.22 | 14.06 | 14.11 | 5,114,886 | -0.01(-0.09%) |
May 29, 2013 | 14.14 | 14.20 | 14.03 | 14.12 | 6,975,323 | -0.05(-0.35%) |
May 28, 2013 | 14.12 | 14.30 | 14.10 | 14.17 | 5,361,089 | +0.13(+0.90%) |
May 24, 2013 | 13.97 | 14.05 | 13.90 | 14.04 | 5,127,574 | +0.02(+0.12%) |
May 23, 2013 | 14.00 | 14.12 | 13.86 | 14.03 | 11,959,338 | +0.03(+0.21%) |
May 22, 2013 | 14.29 | 14.45 | 13.91 | 14.00 | 15,447,509 | -0.29(-2.04%) |
May 21, 2013 | 14.24 | 14.37 | 14.17 | 14.29 | 9,406,460 | +0.05(+0.32%) |
May 20, 2013 | 14.52 | 14.53 | 14.23 | 14.25 | 7,498,313 | -0.29(-1.98%) |
May 17, 2013 | 14.38 | 14.53 | 14.34 | 14.53 | 6,908,536 | +0.14(+1.00%) |
May 16, 2013 | 14.41 | 14.54 | 14.34 | 14.39 | 8,276,739 | -0.06(-0.43%) |
May 15, 2013 | 14.29 | 14.48 | 14.22 | 14.45 | 8,531,190 | +0.52(+3.74%) |
May 13, 2013 | 14.05 | 14.08 | 13.89 | 13.93 | 10,663,111 | -0.16(-1.14%) |
May 10, 2013 | 14.07 | 14.13 | 14.00 | 14.09 | 6,348,141 | +0.02(+0.12%) |
May 09, 2013 | 14.17 | 14.21 | 14.05 | 14.07 | 5,506,409 | -0.11(-0.81%) |
May 08, 2013 | 14.31 | 14.35 | 14.17 | 14.19 | 8,868,078 | -0.11(-0.74%) |
May 07, 2013 | 14.14 | 14.29 | 14.11 | 14.29 | 8,501,878 | +0.20(+1.42%) |
May 06, 2013 | 14.15 | 14.18 | 14.09 | 14.09 | 7,904,306 | -0.09(-0.61%) |
May 03, 2013 | 14.23 | 14.28 | 14.15 | 14.18 | 9,825,928 | +0.04(+0.26%) |
May 02, 2013 | 13.97 | 14.19 | 13.93 | 14.14 | 5,300,202 | +0.17(+1.23%) |
May 01, 2013 | 14.04 | 14.13 | 13.95 | 13.97 | 6,534,280 | -0.07(-0.52%) |
Apr 30, 2013 | 14.06 | 14.08 | 13.93 | 14.04 | 6,475,011 | -0.03(-0.20%) |
Apr 29, 2013 | 14.01 | 14.09 | 13.89 | 14.07 | 5,478,776 | +0.07(+0.50%) |
Apr 26, 2013 | 14.01 | 14.02 | 13.87 | 14.00 | 8,096,915 | -0.02(-0.15%) |
Apr 25, 2013 | 14.13 | 14.15 | 13.60 | 14.02 | 18,745,212 | -0.11(-0.75%) |
Apr 24, 2013 | 14.15 | 14.39 | 14.10 | 14.13 | 10,798,589 | -0.03(-0.23%) |
Apr 23, 2013 | 14.02 | 14.17 | 13.96 | 14.16 | 9,203,157 | +0.19(+1.34%) |
Apr 22, 2013 | 13.77 | 14.03 | 13.76 | 13.97 | 7,413,579 | +0.20(+1.48%) |
Apr 19, 2013 | 13.83 | 13.85 | 13.69 | 13.77 | 8,575,625 | -0.02(-0.15%) |
Apr 18, 2013 | 13.69 | 13.79 | 13.63 | 13.79 | 12,556,569 | +0.13(+0.99%) |
Apr 17, 2013 | 13.54 | 13.70 | 13.42 | 13.66 | 12,612,678 | +0.05(+0.39%) |
Apr 16, 2013 | 13.42 | 13.62 | 13.37 | 13.60 | 8,317,234 | +0.24(+1.77%) |
Apr 15, 2013 | 13.53 | 13.60 | 13.36 | 13.37 | 10,050,478 | -0.16(-1.18%) |
Apr 12, 2013 | 13.51 | 13.64 | 13.46 | 13.53 | 8,240,403 | -0.02(-0.18%) |
Apr 11, 2013 | 13.38 | 13.69 | 13.36 | 13.55 | 11,728,342 | +0.21(+1.59%) |
Apr 10, 2013 | 13.12 | 13.37 | 13.12 | 13.34 | 9,416,583 | +0.24(+1.84%) |
Apr 09, 2013 | 13.04 | 13.19 | 13.03 | 13.10 | 8,992,345 | +0.07(+0.56%) |
Apr 08, 2013 | 13.06 | 13.11 | 12.88 | 13.02 | 11,958,816 | -0.07(-0.50%) |
Apr 05, 2013 | 13.03 | 13.19 | 13.02 | 13.09 | 10,359,927 | -0.11(-0.84%) |
Apr 04, 2013 | 13.08 | 13.29 | 13.08 | 13.20 | 8,768,094 | +0.11(+0.84%) |
Apr 03, 2013 | 13.40 | 13.40 | 13.03 | 13.09 | 12,336,115 | -0.31(-2.29%) |
Apr 02, 2013 | 13.36 | 13.51 | 13.31 | 13.39 | 12,491,804 | +0.10(+0.77%) |
Apr 01, 2013 | 13.51 | 13.52 | 13.25 | 13.29 | 12,439,464 | -0.25(-1.81%) |
Mar 28, 2013 | 13.53 | 13.60 | 13.51 | 13.54 | 10,025,306 | +0.02(+0.12%) |
Mar 27, 2013 | 13.36 | 13.58 | 13.33 | 13.52 | 9,907,178 | +0.13(+0.95%) |
Mar 26, 2013 | 13.42 | 13.54 | 13.37 | 13.39 | 11,041,728 | +0.06(+0.46%) |
Mar 25, 2013 | 13.24 | 13.36 | 13.23 | 13.33 | 9,115,261 | +0.10(+0.74%) |
Mar 22, 2013 | 13.07 | 13.30 | 13.05 | 13.24 | 9,152,362 | +0.16(+1.25%) |
Mar 21, 2013 | 12.97 | 13.09 | 12.95 | 13.07 | 9,389,017 | +0.05(+0.41%) |
Mar 20, 2013 | 13.04 | 13.11 | 13.00 | 13.02 | 7,483,304 | +0.05(+0.41%) |
Mar 19, 2013 | 12.98 | 13.03 | 12.90 | 12.97 | 7,261,647 | +0.03(+0.25%) |
Mar 18, 2013 | 12.79 | 12.99 | 12.76 | 12.93 | 8,686,370 | +0.02(+0.13%) |
Mar 15, 2013 | 12.83 | 12.99 | 12.81 | 12.92 | 13,105,351 | +0.05(+0.38%) |
Mar 14, 2013 | 12.79 | 12.89 | 12.79 | 12.87 | 9,157,611 | +0.08(+0.61%) |
Mar 13, 2013 | 12.61 | 12.83 | 12.61 | 12.79 | 8,754,672 | +0.20(+1.62%) |
Mar 12, 2013 | 12.61 | 12.68 | 12.57 | 12.59 | 10,193,974 | -0.06(-0.45%) |
Mar 11, 2013 | 12.63 | 12.67 | 12.55 | 12.64 | 11,801,144 | -0.09(-0.71%) |
Mar 08, 2013 | 12.36 | 12.75 | 12.34 | 12.73 | 18,275,038 | +0.38(+3.04%) |
Mar 07, 2013 | 12.27 | 12.51 | 12.19 | 12.36 | 18,797,990 | +0.36(+3.03%) |
Mar 06, 2013 | 12.09 | 12.16 | 11.97 | 11.99 | 10,609,157 | -0.09(-0.78%) |
Mar 05, 2013 | 12.05 | 12.12 | 12.01 | 12.09 | 7,501,734 | +0.05(+0.41%) |
Mar 04, 2013 | 12.03 | 12.09 | 11.95 | 12.04 | 11,382,734 | -0.02(-0.20%) |
Mar 01, 2013 | 11.92 | 12.06 | 11.86 | 12.06 | 10,516,814 | +0.13(+1.10%) |
Feb 28, 2013 | 11.90 | 12.06 | 11.89 | 11.93 | 16,503,076 | +0.04(+0.38%) |
Feb 27, 2013 | 11.72 | 11.91 | 11.68 | 11.89 | 10,261,288 | +0.16(+1.32%) |
Feb 26, 2013 | 11.61 | 11.74 | 11.59 | 11.73 | 11,675,635 | +0.15(+1.30%) |
Feb 25, 2013 | 11.80 | 11.82 | 11.58 | 11.58 | 8,269,238 | -0.18(-1.53%) |
Feb 22, 2013 | 11.76 | 11.80 | 11.69 | 11.76 | 11,900,775 | +0.01(+0.10%) |
Feb 21, 2013 | 11.36 | 11.85 | 11.36 | 11.75 | 22,052,656 | +0.45(+3.94%) |
Feb 20, 2013 | 11.50 | 11.51 | 11.29 | 11.30 | 10,463,059 | -0.22(-1.91%) |
Feb 19, 2013 | 11.44 | 11.54 | 11.44 | 11.52 | 9,389,592 | +0.13(+1.15%) |
Feb 15, 2013 | 11.51 | 11.52 | 11.36 | 11.39 | 14,976,353 | -0.14(-1.24%) |
Feb 14, 2013 | 11.56 | 11.61 | 11.51 | 11.54 | 10,400,245 | -0.09(-0.77%) |
Feb 13, 2013 | 11.64 | 11.68 | 11.59 | 11.63 | 6,164,049 | +0.03(+0.25%) |
Feb 12, 2013 | 11.54 | 11.64 | 11.44 | 11.60 | 8,710,483 | +0.06(+0.53%) |
Feb 11, 2013 | 11.55 | 11.70 | 11.53 | 11.54 | 11,008,559 | +0.08(+0.67%) |
Feb 08, 2013 | 11.40 | 11.49 | 11.37 | 11.46 | 8,271,629 | +0.07(+0.64%) |
Feb 07, 2013 | 11.30 | 11.41 | 11.28 | 11.39 | 7,543,719 | +0.07(+0.57%) |
Feb 06, 2013 | 11.30 | 11.36 | 11.26 | 11.32 | 5,963,574 | +0.08(+0.69%) |
Feb 04, 2013 | 11.30 | 11.30 | 11.19 | 11.24 | 7,766,060 | -0.09(-0.79%) |