Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.69 | 17.68 | 17.68 | 17.68 | 4,211,982 | +0.03(+0.18%) |
Dec 30, 2013 | 17.39 | 17.77 | 17.34 | 17.65 | 6,977,143 | +0.24(+1.39%) |
Dec 27, 2013 | 17.19 | 17.47 | 17.16 | 17.41 | 4,655,943 | +0.24(+1.42%) |
Dec 26, 2013 | 17.12 | 17.23 | 17.08 | 17.16 | 3,749,767 | +0.08(+0.46%) |
Dec 24, 2013 | 16.82 | 17.14 | 16.82 | 17.09 | 3,488,836 | +0.10(+0.60%) |
Dec 23, 2013 | 17.11 | 17.17 | 16.94 | 16.98 | 7,670,775 | -0.07(-0.41%) |
Dec 20, 2013 | 16.68 | 17.09 | 16.63 | 17.05 | 15,124,115 | +0.45(+2.69%) |
Dec 19, 2013 | 16.63 | 16.78 | 16.59 | 16.61 | 8,802,912 | -0.07(-0.42%) |
Dec 18, 2013 | 16.39 | 16.69 | 16.22 | 16.68 | 10,922,648 | +0.26(+1.57%) |
Dec 17, 2013 | 16.46 | 16.70 | 16.41 | 16.42 | 7,105,496 | -0.06(-0.38%) |
Dec 16, 2013 | 16.36 | 16.56 | 16.26 | 16.48 | 8,398,552 | +0.29(+1.79%) |
Dec 13, 2013 | 16.28 | 16.35 | 16.12 | 16.19 | 7,706,588 | +0.02(+0.15%) |
Dec 12, 2013 | 16.65 | 16.69 | 16.11 | 16.17 | 13,426,176 | -0.53(-3.19%) |
Dec 11, 2013 | 16.90 | 17.09 | 16.67 | 16.70 | 9,376,842 | -0.21(-1.25%) |
Dec 10, 2013 | 16.91 | 17.16 | 16.75 | 16.91 | 9,826,323 | -0.07(-0.42%) |
Dec 09, 2013 | 16.98 | 17.25 | 16.94 | 16.98 | 14,390,159 | +0.01(+0.05%) |
Dec 06, 2013 | 16.84 | 17.05 | 16.65 | 16.98 | 20,534,850 | +0.25(+1.50%) |
Dec 05, 2013 | 16.36 | 16.82 | 16.29 | 16.72 | 15,535,607 | +0.40(+2.45%) |
Dec 04, 2013 | 15.85 | 16.36 | 15.82 | 16.33 | 13,652,820 | +0.37(+2.31%) |
Dec 03, 2013 | 15.85 | 16.09 | 15.79 | 15.96 | 13,325,788 | +0.05(+0.30%) |
Dec 02, 2013 | 15.88 | 15.99 | 15.75 | 15.91 | 6,324,282 | +0.03(+0.20%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.88 | 15.88 | 3,333,216 | -0.05(-0.34%) |
Nov 27, 2013 | 15.90 | 16.03 | 15.86 | 15.93 | 10,973,653 | +0.12(+0.74%) |
Nov 26, 2013 | 16.05 | 16.09 | 15.81 | 15.82 | 13,057,836 | -0.24(-1.46%) |
Nov 25, 2013 | 16.15 | 16.15 | 15.81 | 16.05 | 10,214,222 | -0.05(-0.34%) |
Nov 22, 2013 | 15.79 | 16.23 | 15.75 | 16.11 | 13,921,750 | +0.34(+2.14%) |
Nov 21, 2013 | 15.63 | 15.79 | 15.49 | 15.77 | 12,970,610 | +0.18(+1.16%) |
Nov 20, 2013 | 15.27 | 15.68 | 15.24 | 15.59 | 15,627,446 | +0.39(+2.58%) |
Nov 19, 2013 | 15.32 | 15.34 | 15.06 | 15.20 | 18,109,072 | -0.15(-0.97%) |
Nov 18, 2013 | 15.56 | 15.58 | 15.32 | 15.35 | 6,802,992 | -0.20(-1.26%) |
Nov 15, 2013 | 15.23 | 15.75 | 15.20 | 15.54 | 19,457,102 | +0.34(+2.27%) |
Nov 14, 2013 | 14.59 | 15.21 | 14.57 | 15.20 | 17,994,076 | +0.09(+0.57%) |
Nov 13, 2013 | 15.24 | 15.32 | 15.01 | 15.11 | 10,217,079 | -0.24(-1.58%) |
Nov 12, 2013 | 14.93 | 15.40 | 14.91 | 15.35 | 7,293,944 | +0.42(+2.78%) |
Nov 11, 2013 | 15.10 | 15.12 | 14.76 | 14.94 | 6,995,385 | -0.16(-1.04%) |
Nov 08, 2013 | 14.64 | 15.10 | 14.60 | 15.10 | 7,276,213 | +0.46(+3.16%) |
Nov 07, 2013 | 14.66 | 14.76 | 14.57 | 14.63 | 8,546,342 | -0.02(-0.16%) |
Nov 06, 2013 | 14.55 | 14.70 | 14.50 | 14.66 | 5,078,939 | +0.12(+0.81%) |
Nov 05, 2013 | 14.43 | 14.65 | 14.41 | 14.54 | 4,581,488 | +0.07(+0.49%) |
Nov 04, 2013 | 14.55 | 14.67 | 14.43 | 14.47 | 5,860,269 | -0.01(-0.05%) |
Nov 01, 2013 | 14.63 | 14.67 | 14.38 | 14.48 | 5,713,895 | -0.13(-0.86%) |
Oct 31, 2013 | 14.62 | 14.70 | 14.54 | 14.60 | 5,858,931 | -0.03(-0.21%) |
Oct 30, 2013 | 14.92 | 15.00 | 14.55 | 14.63 | 6,599,548 | -0.25(-1.68%) |
Oct 29, 2013 | 14.87 | 14.98 | 14.81 | 14.88 | 5,317,815 | +0.12(+0.80%) |
Oct 28, 2013 | 14.66 | 14.82 | 14.59 | 14.77 | 8,718,997 | +0.12(+0.80%) |
Oct 25, 2013 | 14.69 | 14.82 | 14.53 | 14.65 | 10,933,814 | +0.09(+0.59%) |
Oct 24, 2013 | 14.91 | 15.02 | 14.51 | 14.56 | 17,025,128 | -0.36(-2.41%) |
Oct 23, 2013 | 15.75 | 15.78 | 14.88 | 14.92 | 24,058,902 | -1.03(-6.43%) |
Oct 22, 2013 | 15.93 | 16.76 | 15.87 | 15.95 | 15,551,654 | -0.38(-2.35%) |
Oct 21, 2013 | 16.28 | 16.39 | 16.21 | 16.33 | 4,267,447 | +0.02(+0.14%) |
Oct 18, 2013 | 16.40 | 16.41 | 16.18 | 16.31 | 5,531,525 | +0.11(+0.68%) |
Oct 17, 2013 | 16.35 | 16.37 | 16.09 | 16.20 | 6,031,639 | -0.27(-1.66%) |
Oct 16, 2013 | 16.14 | 16.57 | 16.12 | 16.47 | 10,478,416 | +0.75(+4.78%) |
Oct 15, 2013 | 16.07 | 16.14 | 15.71 | 15.72 | 4,484,725 | -0.42(-2.62%) |
Oct 14, 2013 | 15.72 | 16.15 | 15.69 | 16.15 | 3,837,819 | +0.34(+2.13%) |
Oct 11, 2013 | 15.63 | 15.90 | 15.61 | 15.81 | 5,336,667 | +0.13(+0.85%) |
Oct 10, 2013 | 15.83 | 15.91 | 15.62 | 15.68 | 9,231,772 | +0.00(+0.00%) |
Oct 09, 2013 | 16.04 | 16.10 | 15.31 | 15.68 | 8,478,445 | -0.29(-1.82%) |
Oct 08, 2013 | 16.10 | 16.27 | 15.79 | 15.96 | 6,091,019 | -0.14(-0.88%) |
Oct 07, 2013 | 16.18 | 16.33 | 16.08 | 16.11 | 4,540,046 | -0.23(-1.39%) |
Oct 04, 2013 | 15.77 | 16.43 | 15.71 | 16.33 | 7,179,890 | +0.56(+3.58%) |
Oct 03, 2013 | 15.74 | 16.00 | 15.62 | 15.77 | 7,007,068 | -0.04(-0.25%) |
Oct 02, 2013 | 15.65 | 15.90 | 15.64 | 15.81 | 4,907,168 | +0.02(+0.15%) |
Oct 01, 2013 | 15.75 | 16.02 | 15.60 | 15.78 | 9,611,301 | +0.23(+1.46%) |
Sep 30, 2013 | 15.48 | 15.81 | 15.39 | 15.56 | 5,480,797 | -0.07(-0.45%) |
Sep 27, 2013 | 15.75 | 15.85 | 15.55 | 15.63 | 4,888,916 | -0.16(-0.99%) |
Sep 26, 2013 | 15.81 | 16.23 | 15.75 | 15.78 | 4,739,164 | +0.04(+0.25%) |
Sep 25, 2013 | 15.83 | 15.87 | 15.68 | 15.75 | 5,252,047 | -0.08(-0.50%) |
Sep 24, 2013 | 15.85 | 15.99 | 15.71 | 15.82 | 11,139,297 | -0.24(-1.51%) |
Sep 23, 2013 | 16.48 | 16.50 | 16.00 | 16.07 | 11,896,855 | -0.38(-2.29%) |
Sep 20, 2013 | 16.80 | 16.84 | 16.38 | 16.44 | 6,909,307 | -0.34(-2.01%) |
Sep 19, 2013 | 16.97 | 17.07 | 16.74 | 16.78 | 4,242,819 | -0.19(-1.11%) |
Sep 18, 2013 | 16.74 | 17.05 | 16.73 | 16.97 | 6,720,811 | +0.19(+1.12%) |
Sep 17, 2013 | 16.51 | 16.80 | 16.44 | 16.78 | 7,987,112 | +0.28(+1.71%) |
Sep 16, 2013 | 16.62 | 16.59 | 16.43 | 16.50 | 5,079,001 | +0.03(+0.19%) |
Sep 13, 2013 | 16.64 | 16.67 | 16.40 | 16.47 | 4,531,861 | -0.11(-0.66%) |
Sep 12, 2013 | 16.80 | 16.90 | 16.56 | 16.58 | 4,693,255 | -0.20(-1.17%) |
Sep 11, 2013 | 16.53 | 16.89 | 16.53 | 16.77 | 4,906,136 | +0.20(+1.23%) |
Sep 10, 2013 | 16.42 | 16.61 | 16.34 | 16.57 | 4,387,635 | +0.22(+1.34%) |
Sep 09, 2013 | 16.40 | 16.44 | 16.20 | 16.35 | 4,189,710 | +0.03(+0.19%) |
Sep 06, 2013 | 16.18 | 16.47 | 16.04 | 16.32 | 6,075,435 | +0.26(+1.61%) |
Sep 05, 2013 | 16.21 | 16.29 | 15.99 | 16.06 | 4,624,819 | -0.17(-1.06%) |
Sep 04, 2013 | 15.31 | 16.29 | 15.24 | 16.23 | 14,088,701 | +0.99(+6.53%) |
Sep 03, 2013 | 14.97 | 15.31 | 14.97 | 15.24 | 8,001,079 | +0.43(+2.91%) |
Aug 30, 2013 | 14.84 | 14.97 | 14.66 | 14.81 | 6,885,876 | +0.02(+0.16%) |
Aug 29, 2013 | 14.88 | 15.03 | 14.74 | 14.78 | 5,190,873 | -0.11(-0.74%) |
Aug 28, 2013 | 14.86 | 15.05 | 14.84 | 14.89 | 4,545,022 | +0.05(+0.32%) |
Aug 27, 2013 | 15.17 | 15.18 | 14.80 | 14.84 | 7,214,103 | -0.45(-2.92%) |
Aug 26, 2013 | 15.46 | 15.58 | 15.25 | 15.29 | 8,059,807 | -0.17(-1.11%) |
Aug 23, 2013 | 15.71 | 15.74 | 15.46 | 15.46 | 7,450,562 | -0.13(-0.85%) |
Aug 22, 2013 | 15.61 | 15.78 | 15.47 | 15.60 | 5,333,860 | +0.01(+0.05%) |
Aug 21, 2013 | 15.85 | 15.90 | 15.58 | 15.59 | 4,208,494 | -0.32(-2.02%) |
Aug 20, 2013 | 15.75 | 16.12 | 15.72 | 15.91 | 4,212,639 | +0.20(+1.25%) |
Aug 19, 2013 | 16.04 | 16.06 | 15.69 | 15.71 | 3,679,785 | -0.30(-1.86%) |
Aug 16, 2013 | 15.92 | 16.15 | 15.90 | 16.01 | 4,887,970 | +0.11(+0.69%) |
Aug 15, 2013 | 16.04 | 16.18 | 15.89 | 15.90 | 7,651,932 | -0.63(-3.79%) |
Aug 14, 2013 | 16.58 | 16.71 | 16.48 | 16.53 | 3,497,690 | -0.05(-0.28%) |
Aug 13, 2013 | 16.18 | 16.62 | 16.14 | 16.58 | 6,429,035 | +0.45(+2.77%) |
Aug 12, 2013 | 16.19 | 16.22 | 16.00 | 16.13 | 15,396,207 | -0.26(-1.58%) |
Aug 09, 2013 | 17.27 | 17.31 | 16.33 | 16.39 | 14,009,991 | -0.97(-5.60%) |
Aug 08, 2013 | 17.30 | 17.38 | 17.19 | 17.36 | 2,946,863 | +0.13(+0.73%) |
Aug 07, 2013 | 17.34 | 17.43 | 17.14 | 17.23 | 5,786,152 | +0.01(+0.05%) |
Aug 06, 2013 | 17.22 | 17.37 | 17.04 | 17.23 | 3,914,823 | -0.02(-0.14%) |
Aug 05, 2013 | 17.01 | 17.41 | 17.00 | 17.25 | 3,394,925 | +0.17(+1.01%) |
Aug 02, 2013 | 17.13 | 17.19 | 17.01 | 17.08 | 3,551,558 | -0.13(-0.77%) |
Aug 01, 2013 | 17.05 | 17.26 | 16.99 | 17.21 | 4,802,173 | +0.23(+1.38%) |
Jul 31, 2013 | 17.13 | 17.23 | 16.88 | 16.98 | 6,400,071 | -0.18(-1.05%) |
Jul 30, 2013 | 16.91 | 17.23 | 16.90 | 17.16 | 5,913,156 | +0.31(+1.86%) |
Jul 29, 2013 | 16.80 | 16.97 | 16.72 | 16.84 | 5,613,246 | -0.02(-0.09%) |
Jul 26, 2013 | 17.19 | 17.23 | 16.83 | 16.86 | 7,593,826 | -0.43(-2.49%) |
Jul 25, 2013 | 16.99 | 17.32 | 16.98 | 17.29 | 8,950,452 | +0.32(+1.89%) |
Jul 24, 2013 | 17.04 | 17.09 | 16.47 | 16.97 | 16,595,621 | +0.25(+1.50%) |
Jul 23, 2013 | 16.33 | 16.79 | 16.16 | 16.72 | 16,861,864 | +0.46(+2.84%) |
Jul 22, 2013 | 16.08 | 16.28 | 15.93 | 16.25 | 7,406,648 | -0.23(-1.38%) |
Jul 19, 2013 | 16.42 | 16.64 | 16.36 | 16.48 | 4,289,347 | +0.01(+0.05%) |
Jul 18, 2013 | 16.29 | 16.54 | 16.24 | 16.47 | 4,292,155 | +0.23(+1.40%) |
Jul 17, 2013 | 16.06 | 16.39 | 15.95 | 16.25 | 4,185,241 | +0.15(+0.92%) |
Jul 16, 2013 | 16.04 | 16.11 | 15.86 | 16.10 | 3,179,345 | +0.08(+0.49%) |
Jul 15, 2013 | 15.93 | 16.29 | 15.86 | 16.02 | 4,938,011 | +0.08(+0.49%) |
Jul 12, 2013 | 15.80 | 16.06 | 15.74 | 15.94 | 4,372,995 | +0.15(+0.94%) |
Jul 11, 2013 | 15.57 | 15.82 | 15.56 | 15.79 | 6,250,357 | +0.38(+2.44%) |
Jul 10, 2013 | 15.51 | 15.66 | 15.36 | 15.42 | 5,530,554 | +0.01(+0.05%) |
Jul 09, 2013 | 15.17 | 15.46 | 15.10 | 15.41 | 3,552,984 | +0.31(+2.02%) |
Jul 08, 2013 | 15.41 | 15.60 | 15.10 | 15.10 | 7,396,983 | -0.26(-1.68%) |
Jul 05, 2013 | 15.21 | 15.37 | 15.12 | 15.36 | 3,295,127 | +0.24(+1.61%) |
Jul 03, 2013 | 14.97 | 15.14 | 14.91 | 15.12 | 2,180,340 | +0.13(+0.89%) |
Jul 02, 2013 | 15.24 | 15.26 | 14.90 | 14.99 | 4,510,518 | -0.27(-1.80%) |
Jul 01, 2013 | 15.20 | 15.42 | 15.08 | 15.26 | 6,857,243 | +0.13(+0.88%) |
Jun 28, 2013 | 14.92 | 15.16 | 14.71 | 15.13 | 11,824,126 | +0.20(+1.37%) |
Jun 27, 2013 | 14.56 | 14.97 | 14.54 | 14.92 | 6,799,603 | +0.46(+3.20%) |
Jun 26, 2013 | 14.53 | 14.53 | 14.25 | 14.46 | 5,216,654 | +0.04(+0.27%) |
Jun 25, 2013 | 14.61 | 14.75 | 14.32 | 14.42 | 6,757,409 | -0.06(-0.43%) |
Jun 24, 2013 | 14.51 | 14.60 | 14.14 | 14.48 | 8,594,118 | -0.24(-1.60%) |
Jun 21, 2013 | 15.05 | 15.11 | 14.72 | 14.72 | 17,336,374 | -0.31(-2.08%) |
Jun 20, 2013 | 14.94 | 15.22 | 14.86 | 15.03 | 13,616,554 | +0.05(+0.31%) |
Jun 19, 2013 | 14.97 | 15.11 | 14.81 | 14.99 | 7,990,386 | +0.00(+0.00%) |
Jun 18, 2013 | 14.95 | 15.14 | 14.95 | 14.99 | 5,210,280 | +0.05(+0.37%) |
Jun 17, 2013 | 15.01 | 15.08 | 14.81 | 14.93 | 6,460,522 | +0.01(+0.05%) |
Jun 14, 2013 | 15.06 | 15.37 | 14.86 | 14.92 | 8,267,771 | -0.17(-1.14%) |
Jun 13, 2013 | 14.37 | 15.13 | 14.36 | 15.10 | 10,717,810 | +0.69(+4.79%) |
Jun 12, 2013 | 14.44 | 14.65 | 14.33 | 14.41 | 5,654,328 | +0.07(+0.49%) |
Jun 11, 2013 | 14.76 | 14.76 | 14.31 | 14.34 | 7,155,607 | -0.57(-3.84%) |
Jun 10, 2013 | 14.93 | 15.00 | 14.73 | 14.91 | 8,948,508 | -0.02(-0.16%) |
Jun 07, 2013 | 14.51 | 14.95 | 14.41 | 14.93 | 9,797,877 | +0.46(+3.19%) |
Jun 06, 2013 | 14.69 | 14.96 | 14.25 | 14.47 | 11,561,462 | -0.05(-0.38%) |
Jun 05, 2013 | 13.58 | 14.63 | 13.49 | 14.52 | 21,413,622 | +0.90(+6.61%) |
Jun 04, 2013 | 13.64 | 13.76 | 13.57 | 13.62 | 6,622,463 | -0.09(-0.63%) |
Jun 03, 2013 | 13.86 | 13.93 | 13.67 | 13.71 | 7,859,759 | -0.18(-1.30%) |
May 31, 2013 | 14.05 | 14.15 | 13.89 | 13.89 | 5,708,955 | -0.22(-1.55%) |
May 30, 2013 | 14.13 | 14.24 | 14.02 | 14.11 | 5,660,154 | +0.02(+0.11%) |
May 29, 2013 | 13.64 | 14.16 | 13.62 | 14.09 | 12,425,138 | +0.41(+2.98%) |
May 28, 2013 | 13.72 | 13.86 | 13.63 | 13.69 | 6,387,537 | +0.09(+0.69%) |
May 24, 2013 | 13.51 | 13.61 | 13.43 | 13.59 | 7,173,078 | +0.05(+0.40%) |
May 23, 2013 | 13.44 | 13.62 | 13.44 | 13.54 | 8,928,362 | -0.11(-0.80%) |
May 22, 2013 | 13.80 | 13.83 | 13.58 | 13.65 | 11,922,777 | -0.17(-1.25%) |
May 21, 2013 | 13.76 | 13.88 | 13.70 | 13.82 | 6,389,288 | +0.05(+0.34%) |
May 20, 2013 | 13.77 | 13.88 | 13.69 | 13.77 | 5,883,526 | -0.02(-0.17%) |
May 17, 2013 | 13.84 | 13.90 | 13.69 | 13.79 | 8,113,277 | -0.13(-0.96%) |
May 16, 2013 | 13.87 | 14.12 | 13.70 | 13.93 | 15,169,506 | +0.56(+4.16%) |
May 15, 2013 | 13.40 | 13.42 | 13.19 | 13.37 | 8,555,342 | -0.16(-1.16%) |
May 13, 2013 | 13.54 | 13.63 | 13.47 | 13.53 | 5,854,839 | -0.07(-0.52%) |
May 10, 2013 | 13.62 | 13.72 | 13.49 | 13.60 | 7,073,383 | +0.02(+0.11%) |
May 09, 2013 | 13.51 | 13.66 | 13.43 | 13.58 | 6,789,038 | +0.04(+0.29%) |
May 08, 2013 | 13.07 | 13.57 | 13.06 | 13.54 | 10,352,201 | +0.38(+2.92%) |
May 07, 2013 | 13.18 | 13.31 | 13.05 | 13.16 | 7,906,912 | -0.10(-0.77%) |
May 06, 2013 | 12.98 | 13.29 | 12.91 | 13.26 | 13,532,038 | +0.35(+2.73%) |
May 03, 2013 | 12.85 | 12.99 | 12.77 | 12.91 | 5,855,411 | +0.14(+1.10%) |
May 02, 2013 | 12.82 | 12.90 | 12.71 | 12.77 | 10,487,520 | -0.01(-0.06%) |
May 01, 2013 | 12.92 | 13.08 | 12.71 | 12.78 | 10,459,047 | -0.19(-1.45%) |
Apr 30, 2013 | 12.58 | 13.20 | 12.54 | 12.96 | 14,743,875 | +0.38(+3.05%) |
Apr 29, 2013 | 12.41 | 12.70 | 12.38 | 12.58 | 12,328,027 | +0.21(+1.71%) |
Apr 26, 2013 | 12.42 | 12.49 | 12.36 | 12.37 | 9,545,710 | -0.09(-0.75%) |
Apr 25, 2013 | 12.36 | 12.64 | 12.27 | 12.46 | 11,462,227 | +0.17(+1.40%) |
Apr 24, 2013 | 12.64 | 12.89 | 12.24 | 12.29 | 43,734,216 | -1.31(-9.62%) |
Apr 23, 2013 | 13.52 | 13.87 | 13.45 | 13.60 | 17,720,642 | +0.19(+1.40%) |
Apr 22, 2013 | 13.40 | 13.51 | 13.26 | 13.41 | 6,234,947 | +0.02(+0.12%) |
Apr 19, 2013 | 13.62 | 13.67 | 13.36 | 13.40 | 8,082,083 | -0.17(-1.27%) |
Apr 18, 2013 | 13.94 | 13.98 | 13.51 | 13.57 | 5,946,996 | -0.30(-2.15%) |
Apr 17, 2013 | 14.08 | 14.26 | 13.81 | 13.87 | 6,250,328 | -0.34(-2.43%) |
Apr 16, 2013 | 14.29 | 14.36 | 14.03 | 14.21 | 7,289,453 | +0.03(+0.22%) |
Apr 15, 2013 | 14.55 | 14.72 | 14.16 | 14.18 | 7,297,130 | -0.49(-3.31%) |
Apr 12, 2013 | 14.48 | 14.68 | 14.29 | 14.66 | 7,116,622 | +0.13(+0.86%) |
Apr 11, 2013 | 14.65 | 14.72 | 14.38 | 14.54 | 8,454,008 | -0.22(-1.49%) |
Apr 10, 2013 | 14.23 | 14.92 | 14.20 | 14.76 | 14,961,490 | +0.66(+4.67%) |
Apr 09, 2013 | 13.96 | 14.23 | 13.95 | 14.10 | 5,312,642 | +0.13(+0.95%) |
Apr 08, 2013 | 13.81 | 14.01 | 13.72 | 13.97 | 6,238,783 | +0.22(+1.60%) |
Apr 05, 2013 | 13.31 | 13.83 | 13.12 | 13.75 | 16,651,011 | -0.45(-3.15%) |
Apr 04, 2013 | 14.36 | 14.36 | 14.05 | 14.19 | 6,969,124 | -0.12(-0.82%) |
Apr 03, 2013 | 14.34 | 14.59 | 14.25 | 14.31 | 5,794,599 | +0.00(+0.00%) |
Apr 02, 2013 | 14.58 | 14.67 | 14.30 | 14.31 | 6,609,130 | -0.21(-1.46%) |
Apr 01, 2013 | 14.56 | 14.67 | 14.45 | 14.52 | 6,029,379 | +0.00(+0.00%) |
Mar 28, 2013 | 14.62 | 14.71 | 14.47 | 14.52 | 10,047,147 | -0.10(-0.70%) |
Mar 27, 2013 | 14.55 | 14.72 | 14.50 | 14.63 | 11,749,087 | +0.02(+0.11%) |
Mar 26, 2013 | 14.93 | 14.93 | 14.50 | 14.61 | 11,481,106 | -0.24(-1.63%) |
Mar 25, 2013 | 14.69 | 14.96 | 14.64 | 14.85 | 9,522,639 | +0.19(+1.28%) |
Mar 22, 2013 | 14.88 | 14.99 | 14.60 | 14.66 | 9,173,022 | -0.13(-0.90%) |
Mar 21, 2013 | 14.60 | 14.83 | 14.53 | 14.80 | 16,864,908 | -0.33(-2.17%) |
Mar 20, 2013 | 14.76 | 15.17 | 14.75 | 15.13 | 8,477,694 | +0.13(+0.89%) |
Mar 19, 2013 | 15.83 | 15.33 | 14.61 | 14.99 | 21,552,498 | -0.84(-5.29%) |
Mar 18, 2013 | 14.95 | 15.91 | 14.89 | 15.83 | 16,034,805 | +0.03(+0.20%) |
Mar 15, 2013 | 15.97 | 16.05 | 15.76 | 15.80 | 7,165,719 | -0.27(-1.66%) |
Mar 14, 2013 | 16.25 | 16.48 | 16.00 | 16.07 | 4,378,829 | -0.02(-0.15%) |
Mar 13, 2013 | 16.25 | 16.29 | 15.95 | 16.09 | 4,591,685 | -0.18(-1.11%) |
Mar 12, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 3,562,185 | -0.09(-0.57%) |
Mar 11, 2013 | 16.15 | 16.40 | 16.07 | 16.36 | 4,519,302 | +0.16(+0.97%) |
Mar 08, 2013 | 16.62 | 16.66 | 16.15 | 16.21 | 7,332,018 | -0.34(-2.04%) |
Mar 07, 2013 | 16.19 | 16.60 | 16.19 | 16.54 | 9,600,572 | +0.78(+4.97%) |
Mar 06, 2013 | 15.76 | 15.95 | 15.68 | 15.76 | 7,677,583 | +0.11(+0.70%) |
Mar 05, 2013 | 15.82 | 16.06 | 15.58 | 15.65 | 11,995,221 | -0.12(-0.75%) |
Mar 04, 2013 | 16.06 | 16.07 | 15.71 | 15.77 | 6,494,254 | -0.28(-1.76%) |
Mar 01, 2013 | 16.13 | 16.20 | 15.97 | 16.05 | 5,565,703 | -0.15(-0.92%) |
Feb 28, 2013 | 16.26 | 16.33 | 16.07 | 16.20 | 6,462,022 | -0.03(-0.19%) |
Feb 27, 2013 | 16.05 | 16.33 | 15.93 | 16.23 | 6,326,922 | +0.20(+1.27%) |
Feb 26, 2013 | 16.32 | 16.42 | 15.76 | 16.03 | 14,796,789 | -0.20(-1.25%) |
Feb 25, 2013 | 16.98 | 16.98 | 16.23 | 16.23 | 7,026,230 | -0.57(-3.40%) |
Feb 22, 2013 | 16.87 | 16.95 | 16.65 | 16.80 | 3,257,059 | +0.09(+0.56%) |
Feb 21, 2013 | 16.94 | 16.94 | 16.54 | 16.71 | 6,042,361 | -0.30(-1.75%) |
Feb 20, 2013 | 17.37 | 17.46 | 16.99 | 17.01 | 4,915,533 | -0.42(-2.43%) |
Feb 19, 2013 | 16.92 | 17.43 | 16.71 | 17.43 | 6,976,318 | +0.31(+1.78%) |
Feb 15, 2013 | 17.02 | 17.14 | 16.80 | 17.12 | 7,194,808 | +0.14(+0.83%) |
Feb 14, 2013 | 16.86 | 17.05 | 16.52 | 16.98 | 6,245,651 | +0.01(+0.05%) |
Feb 13, 2013 | 16.91 | 17.03 | 16.67 | 16.98 | 7,146,820 | +0.05(+0.28%) |
Feb 12, 2013 | 17.05 | 17.10 | 16.86 | 16.93 | 4,813,287 | -0.08(-0.46%) |
Feb 11, 2013 | 17.13 | 17.25 | 16.98 | 17.01 | 4,890,613 | -0.10(-0.60%) |
Feb 08, 2013 | 17.49 | 17.50 | 17.03 | 17.11 | 7,993,346 | -0.42(-2.37%) |
Feb 07, 2013 | 17.50 | 17.57 | 17.31 | 17.52 | 6,252,710 | -0.01(-0.04%) |
Feb 06, 2013 | 17.42 | 17.61 | 17.31 | 17.53 | 6,843,067 | +0.11(+0.63%) |
Feb 04, 2013 | 17.56 | 18.00 | 17.41 | 17.42 | 9,938,650 | -0.06(-0.36%) |
Feb 01, 2013 | 17.48 | 17.65 | 17.39 | 17.48 | 9,172,262 | -0.05(-0.27%) |
Jan 31, 2013 | 16.98 | 17.56 | 16.89 | 17.53 | 12,121,190 | +0.63(+3.71%) |
Jan 30, 2013 | 16.86 | 17.11 | 16.86 | 16.90 | 7,641,983 | +0.00(+0.00%) |
Jan 29, 2013 | 17.29 | 17.39 | 16.89 | 16.90 | 9,999,917 | -0.49(-2.79%) |
Jan 28, 2013 | 17.69 | 17.90 | 17.38 | 17.39 | 13,036,276 | -0.29(-1.64%) |
Jan 25, 2013 | 17.05 | 17.74 | 16.84 | 17.68 | 19,770,548 | +0.84(+4.98%) |
Jan 24, 2013 | 16.59 | 16.99 | 16.54 | 16.84 | 12,132,162 | +0.17(+1.03%) |
Jan 23, 2013 | 16.84 | 17.00 | 16.63 | 16.67 | 8,752,185 | -0.17(-1.02%) |
Jan 22, 2013 | 16.78 | 17.23 | 16.75 | 16.84 | 8,489,041 | +0.01(+0.05%) |
Jan 18, 2013 | 16.64 | 16.83 | 16.51 | 16.83 | 7,686,656 | +0.16(+0.99%) |
Jan 17, 2013 | 16.82 | 17.12 | 16.47 | 16.67 | 8,085,415 | +0.23(+1.43%) |
Jan 16, 2013 | 16.36 | 16.58 | 16.32 | 16.43 | 6,033,801 | -0.02(-0.14%) |
Jan 15, 2013 | 16.19 | 16.47 | 16.01 | 16.46 | 7,791,168 | +0.15(+0.91%) |
Jan 14, 2013 | 16.11 | 16.35 | 16.06 | 16.31 | 8,550,335 | +0.13(+0.77%) |
Jan 11, 2013 | 15.90 | 16.22 | 15.89 | 16.18 | 7,728,789 | +0.28(+1.77%) |
Jan 10, 2013 | 15.71 | 15.96 | 15.66 | 15.90 | 8,356,658 | +0.27(+1.75%) |
Jan 09, 2013 | 15.44 | 15.70 | 15.35 | 15.63 | 7,013,144 | +0.18(+1.17%) |
Jan 08, 2013 | 15.67 | 15.67 | 15.31 | 15.45 | 10,639,573 | -0.34(-2.13%) |
Jan 07, 2013 | 15.90 | 15.93 | 15.65 | 15.78 | 6,782,428 | -0.18(-1.13%) |
Jan 04, 2013 | 15.78 | 16.00 | 15.73 | 15.96 | 9,050,188 | +0.16(+1.04%) |
Jan 03, 2013 | 16.04 | 16.22 | 15.75 | 15.80 | 8,077,277 | -0.30(-1.85%) |