Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.10 | 16.22 | 16.10 | 16.19 | 5,731,447 | +0.07(+0.41%) |
Dec 27, 2013 | 16.12 | 16.20 | 16.07 | 16.13 | 5,116,057 | +0.02(+0.13%) |
Dec 26, 2013 | 16.12 | 16.15 | 16.04 | 16.11 | 6,201,199 | -0.03(-0.17%) |
Dec 24, 2013 | 16.09 | 16.17 | 16.00 | 16.13 | 5,469,420 | +0.01(+0.04%) |
Dec 23, 2013 | 16.24 | 16.25 | 16.11 | 16.13 | 9,457,797 | -0.02(-0.14%) |
Dec 20, 2013 | 15.96 | 16.26 | 15.95 | 16.15 | 20,758,062 | +0.21(+1.30%) |
Dec 19, 2013 | 15.86 | 15.99 | 15.69 | 15.94 | 11,255,427 | +0.01(+0.06%) |
Dec 18, 2013 | 15.78 | 15.98 | 15.52 | 15.93 | 17,325,044 | +0.20(+1.27%) |
Dec 17, 2013 | 15.71 | 15.84 | 15.69 | 15.73 | 10,699,250 | -0.04(-0.28%) |
Dec 16, 2013 | 15.84 | 15.96 | 15.74 | 15.78 | 11,230,537 | +0.03(+0.18%) |
Dec 13, 2013 | 15.77 | 15.84 | 15.67 | 15.75 | 10,938,756 | -0.01(-0.06%) |
Dec 12, 2013 | 15.72 | 15.89 | 15.70 | 15.76 | 15,621,139 | +0.07(+0.44%) |
Dec 11, 2013 | 15.70 | 15.84 | 15.60 | 15.69 | 13,797,873 | -0.08(-0.53%) |
Dec 10, 2013 | 16.03 | 16.04 | 15.76 | 15.77 | 16,795,664 | -0.24(-1.51%) |
Dec 09, 2013 | 16.03 | 16.08 | 15.95 | 16.01 | 10,788,832 | -0.10(-0.61%) |
Dec 06, 2013 | 16.04 | 16.13 | 15.98 | 16.11 | 13,885,527 | +0.20(+1.24%) |
Dec 05, 2013 | 16.00 | 16.13 | 15.90 | 15.92 | 13,909,823 | -0.12(-0.74%) |
Dec 04, 2013 | 15.94 | 16.14 | 15.90 | 16.03 | 11,319,289 | +0.03(+0.19%) |
Dec 03, 2013 | 15.94 | 16.09 | 15.96 | 16.00 | 12,406,170 | +0.02(+0.14%) |
Dec 02, 2013 | 16.15 | 16.15 | 15.93 | 15.98 | 8,522,164 | -0.13(-0.78%) |
Nov 29, 2013 | 16.07 | 16.26 | 16.07 | 16.11 | 3,855,638 | -0.07(-0.41%) |
Nov 27, 2013 | 16.23 | 16.28 | 16.09 | 16.17 | 8,703,791 | -0.04(-0.22%) |
Nov 26, 2013 | 16.29 | 16.32 | 16.16 | 16.21 | 10,089,364 | -0.06(-0.36%) |
Nov 25, 2013 | 16.39 | 16.46 | 16.25 | 16.27 | 8,043,109 | -0.09(-0.57%) |
Nov 22, 2013 | 16.33 | 16.45 | 16.28 | 16.36 | 8,313,538 | +0.00(+0.00%) |
Nov 21, 2013 | 16.34 | 16.47 | 16.26 | 16.36 | 10,536,599 | +0.07(+0.42%) |
Nov 20, 2013 | 16.51 | 16.59 | 16.29 | 16.29 | 9,823,323 | -0.20(-1.23%) |
Nov 19, 2013 | 16.54 | 16.61 | 16.47 | 16.49 | 22,005,262 | -0.33(-1.98%) |
Nov 18, 2013 | 16.81 | 16.87 | 16.73 | 16.83 | 11,396,760 | +0.09(+0.55%) |
Nov 15, 2013 | 16.62 | 16.76 | 16.51 | 16.73 | 10,767,555 | +0.20(+1.22%) |
Nov 14, 2013 | 16.35 | 16.58 | 16.30 | 16.53 | 8,115,180 | +0.35(+2.16%) |
Nov 12, 2013 | 16.27 | 16.34 | 16.10 | 16.18 | 11,143,215 | -0.17(-1.04%) |
Nov 11, 2013 | 16.46 | 16.49 | 16.33 | 16.35 | 6,085,025 | -0.11(-0.65%) |
Nov 08, 2013 | 16.44 | 16.47 | 16.15 | 16.46 | 11,666,136 | +0.02(+0.14%) |
Nov 07, 2013 | 16.67 | 16.76 | 16.40 | 16.44 | 11,839,792 | -0.26(-1.53%) |
Nov 06, 2013 | 16.71 | 16.71 | 16.56 | 16.69 | 11,330,870 | +0.21(+1.25%) |
Nov 05, 2013 | 16.62 | 16.77 | 16.48 | 16.49 | 12,406,410 | -0.16(-0.94%) |
Nov 04, 2013 | 16.75 | 16.81 | 16.43 | 16.64 | 13,358,162 | -0.01(-0.06%) |
Nov 01, 2013 | 16.31 | 16.96 | 16.17 | 16.65 | 21,457,056 | +0.64(+4.00%) |
Oct 31, 2013 | 16.17 | 16.20 | 15.89 | 16.01 | 15,575,444 | -0.16(-0.97%) |
Oct 30, 2013 | 16.29 | 16.39 | 16.15 | 16.17 | 8,658,754 | -0.08(-0.47%) |
Oct 29, 2013 | 16.09 | 16.26 | 16.05 | 16.24 | 7,363,712 | +0.15(+0.96%) |
Oct 28, 2013 | 16.17 | 16.26 | 16.00 | 16.09 | 12,390,251 | -0.15(-0.92%) |
Oct 25, 2013 | 16.06 | 16.24 | 15.97 | 16.24 | 5,855,483 | +0.15(+0.92%) |
Oct 24, 2013 | 16.16 | 16.16 | 15.97 | 16.09 | 6,486,302 | +0.02(+0.09%) |
Oct 23, 2013 | 15.98 | 16.24 | 15.97 | 16.08 | 9,152,226 | +0.02(+0.09%) |
Oct 22, 2013 | 15.85 | 16.16 | 15.83 | 16.06 | 10,403,412 | +0.23(+1.46%) |
Oct 21, 2013 | 15.77 | 15.91 | 15.74 | 15.83 | 9,501,422 | +0.05(+0.30%) |
Oct 18, 2013 | 15.77 | 15.85 | 15.72 | 15.78 | 11,722,626 | +0.10(+0.65%) |
Oct 17, 2013 | 15.35 | 15.70 | 15.24 | 15.68 | 7,725,320 | +0.28(+1.83%) |
Oct 16, 2013 | 15.20 | 15.40 | 15.15 | 15.40 | 8,619,376 | +0.25(+1.62%) |
Oct 15, 2013 | 15.28 | 15.33 | 15.14 | 15.15 | 6,785,222 | -0.16(-1.05%) |
Oct 14, 2013 | 15.35 | 15.36 | 15.12 | 15.32 | 8,678,941 | -0.13(-0.84%) |
Oct 11, 2013 | 15.36 | 15.48 | 15.32 | 15.45 | 7,553,278 | +0.07(+0.43%) |
Oct 10, 2013 | 15.20 | 15.40 | 15.03 | 15.38 | 10,185,032 | +0.26(+1.75%) |
Oct 09, 2013 | 15.11 | 15.35 | 15.05 | 15.11 | 7,447,539 | +0.06(+0.39%) |
Oct 08, 2013 | 14.98 | 15.24 | 14.98 | 15.06 | 8,688,166 | +0.06(+0.43%) |
Oct 07, 2013 | 14.97 | 15.09 | 14.95 | 14.99 | 4,292,155 | -0.06(-0.38%) |
Oct 04, 2013 | 15.01 | 15.09 | 14.96 | 15.05 | 5,853,138 | +0.04(+0.25%) |
Oct 03, 2013 | 15.15 | 15.15 | 14.92 | 15.01 | 7,821,966 | -0.18(-1.19%) |
Oct 02, 2013 | 15.07 | 15.22 | 15.05 | 15.19 | 9,855,043 | +0.06(+0.42%) |
Oct 01, 2013 | 15.17 | 15.25 | 15.10 | 15.13 | 9,240,314 | +0.00(+0.00%) |
Sep 27, 2013 | 15.19 | 15.23 | 15.08 | 15.13 | 8,707,426 | -0.07(-0.46%) |
Sep 26, 2013 | 15.21 | 15.30 | 15.14 | 15.20 | 9,557,473 | +0.02(+0.14%) |
Sep 25, 2013 | 15.33 | 15.39 | 15.18 | 15.18 | 10,322,623 | -0.17(-1.10%) |
Sep 24, 2013 | 15.36 | 15.42 | 15.26 | 15.35 | 11,025,292 | +0.00(+0.00%) |
Sep 23, 2013 | 15.21 | 15.39 | 15.13 | 15.35 | 12,522,523 | +0.10(+0.66%) |
Sep 20, 2013 | 15.46 | 15.49 | 15.22 | 15.25 | 25,360,548 | -0.38(-2.43%) |
Sep 19, 2013 | 15.61 | 15.85 | 15.58 | 15.63 | 10,759,118 | +0.03(+0.18%) |
Sep 18, 2013 | 14.90 | 15.66 | 14.89 | 15.60 | 21,788,126 | +0.67(+4.49%) |
Sep 17, 2013 | 14.96 | 15.02 | 14.89 | 14.93 | 11,074,970 | -0.03(-0.21%) |
Sep 16, 2013 | 15.25 | 15.25 | 14.91 | 14.96 | 17,421,358 | -0.01(-0.06%) |
Sep 13, 2013 | 15.03 | 15.08 | 14.94 | 14.97 | 7,759,225 | -0.01(-0.06%) |
Sep 12, 2013 | 15.07 | 15.12 | 14.91 | 14.98 | 11,593,021 | -0.06(-0.43%) |
Sep 11, 2013 | 15.22 | 15.22 | 14.89 | 15.04 | 16,540,131 | -0.19(-1.24%) |
Sep 10, 2013 | 15.22 | 15.24 | 15.14 | 15.23 | 6,554,044 | +0.07(+0.47%) |
Sep 09, 2013 | 15.13 | 15.17 | 15.09 | 15.16 | 8,616,454 | +0.04(+0.28%) |
Sep 06, 2013 | 15.15 | 15.27 | 15.10 | 15.12 | 14,071,792 | +0.01(+0.06%) |
Sep 05, 2013 | 15.18 | 15.26 | 15.08 | 15.11 | 12,439,029 | -0.03(-0.17%) |
Sep 04, 2013 | 15.05 | 15.18 | 14.95 | 15.13 | 6,181,962 | +0.06(+0.41%) |
Sep 03, 2013 | 15.32 | 15.33 | 15.01 | 15.07 | 7,487,351 | -0.11(-0.73%) |
Aug 30, 2013 | 15.23 | 15.30 | 15.11 | 15.18 | 6,065,934 | -0.04(-0.25%) |
Aug 29, 2013 | 15.31 | 15.32 | 15.17 | 15.22 | 7,139,383 | -0.10(-0.64%) |
Aug 28, 2013 | 15.24 | 15.40 | 15.07 | 15.32 | 14,380,377 | +0.12(+0.81%) |
Aug 27, 2013 | 15.00 | 15.27 | 14.94 | 15.20 | 12,352,719 | +0.10(+0.66%) |
Aug 26, 2013 | 15.25 | 15.26 | 15.09 | 15.10 | 6,102,546 | -0.16(-1.04%) |
Aug 23, 2013 | 15.18 | 15.31 | 15.11 | 15.26 | 3,955,437 | +0.08(+0.54%) |
Aug 22, 2013 | 15.17 | 15.22 | 15.06 | 15.17 | 7,665,980 | +0.04(+0.24%) |
Aug 21, 2013 | 15.34 | 15.36 | 15.05 | 15.14 | 11,210,482 | -0.26(-1.72%) |
Aug 20, 2013 | 15.30 | 15.56 | 15.26 | 15.40 | 7,303,785 | +0.12(+0.80%) |
Aug 19, 2013 | 15.37 | 15.46 | 15.24 | 15.28 | 5,793,425 | -0.11(-0.74%) |
Aug 16, 2013 | 15.58 | 15.61 | 15.27 | 15.39 | 13,584,935 | -0.16(-1.02%) |
Aug 15, 2013 | 15.73 | 15.73 | 15.52 | 15.55 | 7,821,387 | -0.27(-1.68%) |
Aug 14, 2013 | 15.92 | 15.97 | 15.75 | 15.82 | 7,911,318 | -0.13(-0.80%) |
Aug 13, 2013 | 16.07 | 16.08 | 15.92 | 15.95 | 5,464,816 | -0.09(-0.57%) |
Aug 12, 2013 | 16.12 | 16.14 | 15.98 | 16.04 | 5,043,656 | -0.13(-0.78%) |
Aug 09, 2013 | 16.22 | 16.28 | 16.11 | 16.16 | 6,049,664 | -0.07(-0.43%) |
Aug 08, 2013 | 16.27 | 16.32 | 16.19 | 16.23 | 7,810,378 | -0.02(-0.15%) |
Aug 07, 2013 | 16.33 | 16.36 | 16.19 | 16.26 | 9,384,234 | -0.01(-0.07%) |
Aug 06, 2013 | 16.34 | 16.40 | 16.24 | 16.27 | 11,197,825 | -0.05(-0.30%) |
Aug 05, 2013 | 16.46 | 16.46 | 16.30 | 16.32 | 6,601,204 | -0.16(-0.98%) |
Aug 02, 2013 | 16.51 | 16.53 | 16.39 | 16.48 | 9,537,202 | -0.07(-0.40%) |
Aug 01, 2013 | 16.31 | 16.56 | 16.31 | 16.55 | 15,535,623 | +0.31(+1.94%) |
Jul 31, 2013 | 16.23 | 16.33 | 16.03 | 16.23 | 15,214,837 | +0.02(+0.15%) |
Jul 30, 2013 | 16.43 | 16.43 | 15.93 | 16.21 | 12,958,512 | +0.32(+1.99%) |
Jul 29, 2013 | 15.76 | 16.06 | 15.75 | 15.89 | 15,613,153 | +0.16(+1.00%) |
Jul 26, 2013 | 15.60 | 15.74 | 15.55 | 15.73 | 7,996,169 | -0.02(-0.15%) |
Jul 25, 2013 | 15.67 | 15.78 | 15.66 | 15.76 | 9,720,869 | +0.06(+0.38%) |
Jul 24, 2013 | 15.88 | 15.90 | 15.67 | 15.70 | 11,656,877 | -0.19(-1.23%) |
Jul 23, 2013 | 15.93 | 16.00 | 15.86 | 15.89 | 13,761,825 | -0.01(-0.09%) |
Jul 22, 2013 | 15.91 | 16.00 | 15.89 | 15.91 | 6,625,174 | -0.02(-0.09%) |
Jul 19, 2013 | 16.03 | 16.08 | 15.91 | 15.92 | 9,704,844 | -0.09(-0.55%) |
Jul 18, 2013 | 15.94 | 16.06 | 15.90 | 16.01 | 7,766,541 | +0.11(+0.71%) |
Jul 17, 2013 | 16.01 | 16.05 | 15.86 | 15.90 | 8,204,937 | -0.02(-0.15%) |
Jul 16, 2013 | 16.02 | 16.05 | 15.83 | 15.92 | 14,050,530 | -0.09(-0.56%) |
Jul 15, 2013 | 15.69 | 16.09 | 15.68 | 16.01 | 10,954,905 | +0.27(+1.70%) |
Jul 12, 2013 | 15.59 | 15.77 | 15.52 | 15.74 | 7,718,974 | +0.15(+0.94%) |
Jul 11, 2013 | 15.42 | 15.63 | 15.42 | 15.60 | 9,266,331 | +0.30(+1.96%) |
Jul 10, 2013 | 15.21 | 15.35 | 15.15 | 15.30 | 5,583,029 | +0.05(+0.34%) |
Jul 09, 2013 | 15.18 | 15.31 | 15.13 | 15.24 | 8,336,203 | +0.13(+0.86%) |
Jul 08, 2013 | 14.99 | 15.20 | 14.95 | 15.12 | 10,645,068 | +0.14(+0.91%) |
Jul 05, 2013 | 15.02 | 15.05 | 14.81 | 14.98 | 6,378,834 | -0.04(-0.24%) |
Jul 03, 2013 | 14.98 | 15.07 | 14.94 | 15.01 | 3,731,194 | -0.04(-0.27%) |
Jul 02, 2013 | 15.04 | 15.18 | 15.00 | 15.06 | 10,588,483 | +0.02(+0.14%) |
Jul 01, 2013 | 15.34 | 15.36 | 14.98 | 15.04 | 13,915,940 | -0.23(-1.53%) |
Jun 28, 2013 | 15.27 | 15.32 | 15.03 | 15.27 | 14,664,364 | +0.31(+2.05%) |
Jun 26, 2013 | 14.92 | 15.08 | 14.90 | 14.96 | 8,912,172 | +0.16(+1.06%) |
Jun 25, 2013 | 14.80 | 14.87 | 14.64 | 14.80 | 8,644,156 | +0.12(+0.79%) |
Jun 24, 2013 | 14.59 | 14.82 | 14.47 | 14.69 | 9,022,295 | +0.01(+0.06%) |
Jun 21, 2013 | 14.61 | 14.76 | 14.41 | 14.68 | 16,934,500 | +0.19(+1.29%) |
Jun 20, 2013 | 14.91 | 14.92 | 14.47 | 14.49 | 13,429,208 | -0.54(-3.57%) |
Jun 19, 2013 | 15.25 | 15.33 | 15.03 | 15.03 | 10,477,485 | -0.26(-1.72%) |
Jun 18, 2013 | 15.15 | 15.31 | 15.13 | 15.29 | 10,343,178 | +0.17(+1.15%) |
Jun 17, 2013 | 15.06 | 15.17 | 15.03 | 15.12 | 12,277,761 | +0.17(+1.17%) |
Jun 14, 2013 | 14.84 | 15.05 | 14.83 | 14.94 | 12,074,430 | +0.11(+0.76%) |
Jun 13, 2013 | 14.59 | 14.86 | 14.54 | 14.83 | 9,033,229 | +0.26(+1.77%) |
Jun 12, 2013 | 14.85 | 14.89 | 14.55 | 14.57 | 9,054,820 | -0.21(-1.42%) |
Jun 11, 2013 | 14.64 | 14.83 | 14.59 | 14.78 | 15,243,530 | +0.04(+0.24%) |
Jun 10, 2013 | 14.75 | 14.88 | 14.69 | 14.74 | 17,132,184 | -0.02(-0.15%) |
Jun 07, 2013 | 14.62 | 14.77 | 14.53 | 14.77 | 17,407,154 | +0.26(+1.82%) |
Jun 06, 2013 | 14.24 | 14.50 | 14.20 | 14.50 | 15,415,596 | +0.26(+1.84%) |
Jun 05, 2013 | 14.29 | 14.31 | 14.17 | 14.24 | 8,187,856 | -0.09(-0.65%) |
Jun 04, 2013 | 14.27 | 14.38 | 14.24 | 14.33 | 12,170,792 | +0.04(+0.27%) |
Jun 03, 2013 | 14.18 | 14.41 | 14.01 | 14.29 | 11,692,187 | +0.12(+0.87%) |
May 31, 2013 | 14.13 | 14.45 | 14.12 | 14.17 | 13,728,169 | -0.02(-0.12%) |
May 30, 2013 | 14.16 | 14.42 | 14.08 | 14.19 | 10,472,800 | -0.00(-0.01%) |
May 29, 2013 | 14.36 | 14.38 | 14.03 | 14.19 | 13,453,621 | -0.24(-1.69%) |
May 28, 2013 | 14.54 | 14.54 | 14.35 | 14.43 | 10,914,627 | -0.05(-0.36%) |
May 24, 2013 | 14.60 | 14.62 | 14.41 | 14.49 | 9,806,136 | -0.17(-1.18%) |
May 23, 2013 | 14.73 | 14.73 | 14.60 | 14.66 | 11,004,152 | -0.18(-1.19%) |
May 22, 2013 | 15.06 | 15.21 | 14.76 | 14.83 | 9,632,016 | -0.25(-1.65%) |
May 21, 2013 | 15.04 | 15.15 | 14.94 | 15.08 | 7,328,433 | +0.05(+0.31%) |
May 20, 2013 | 15.18 | 15.21 | 14.99 | 15.04 | 7,102,770 | -0.16(-1.06%) |
May 17, 2013 | 15.10 | 15.20 | 15.04 | 15.20 | 7,126,260 | +0.13(+0.83%) |
May 16, 2013 | 15.16 | 15.22 | 15.05 | 15.07 | 6,200,172 | -0.14(-0.90%) |
May 15, 2013 | 15.04 | 15.31 | 15.02 | 15.21 | 7,826,035 | +0.29(+1.93%) |
May 13, 2013 | 14.95 | 14.98 | 14.85 | 14.92 | 6,826,275 | -0.07(-0.47%) |
May 10, 2013 | 14.97 | 15.01 | 14.85 | 14.99 | 9,773,799 | +0.03(+0.20%) |
May 09, 2013 | 15.16 | 15.20 | 14.92 | 14.96 | 10,506,626 | -0.21(-1.36%) |
May 08, 2013 | 15.28 | 15.34 | 15.10 | 15.17 | 9,359,015 | -0.15(-0.95%) |
May 07, 2013 | 15.14 | 15.31 | 15.12 | 15.31 | 7,166,527 | +0.21(+1.39%) |
May 06, 2013 | 15.29 | 15.34 | 15.10 | 15.10 | 5,913,858 | -0.22(-1.41%) |
May 03, 2013 | 15.38 | 15.38 | 15.28 | 15.32 | 6,839,951 | +0.00(+0.02%) |
May 02, 2013 | 15.22 | 15.34 | 15.19 | 15.32 | 6,082,733 | +0.07(+0.49%) |
May 01, 2013 | 15.30 | 15.37 | 15.20 | 15.24 | 8,665,218 | -0.13(-0.85%) |
Apr 30, 2013 | 15.37 | 15.49 | 15.29 | 15.37 | 11,328,076 | +0.14(+0.95%) |
Apr 29, 2013 | 15.13 | 15.25 | 15.04 | 15.23 | 6,565,724 | +0.13(+0.89%) |
Apr 26, 2013 | 15.07 | 15.15 | 15.07 | 15.09 | 4,924,845 | +0.02(+0.12%) |
Apr 25, 2013 | 15.10 | 15.14 | 15.01 | 15.07 | 6,144,254 | -0.02(-0.15%) |
Apr 24, 2013 | 15.04 | 15.18 | 14.96 | 15.10 | 7,552,234 | +0.08(+0.56%) |
Apr 23, 2013 | 15.01 | 15.07 | 14.93 | 15.01 | 7,919,109 | +0.04(+0.25%) |
Apr 22, 2013 | 14.99 | 15.04 | 14.89 | 14.98 | 5,757,859 | -0.03(-0.21%) |
Apr 19, 2013 | 14.82 | 15.01 | 14.80 | 15.01 | 8,757,764 | +0.23(+1.56%) |
Apr 18, 2013 | 14.85 | 14.90 | 14.73 | 14.78 | 9,594,171 | -0.03(-0.22%) |
Apr 17, 2013 | 14.90 | 14.90 | 14.72 | 14.81 | 8,060,774 | -0.13(-0.87%) |
Apr 16, 2013 | 14.83 | 14.96 | 14.75 | 14.94 | 7,768,265 | +0.14(+0.96%) |
Apr 15, 2013 | 14.88 | 15.03 | 14.79 | 14.80 | 10,906,009 | -0.10(-0.68%) |
Apr 12, 2013 | 14.94 | 15.01 | 14.84 | 14.90 | 12,323,418 | -0.07(-0.44%) |
Apr 11, 2013 | 14.99 | 15.04 | 14.91 | 14.96 | 9,227,531 | -0.00(-0.03%) |
Apr 10, 2013 | 14.85 | 15.00 | 14.85 | 14.97 | 7,067,546 | +0.13(+0.85%) |
Apr 09, 2013 | 14.95 | 14.98 | 14.83 | 14.84 | 7,370,525 | -0.14(-0.94%) |
Apr 08, 2013 | 14.89 | 14.99 | 14.76 | 14.98 | 7,820,725 | +0.08(+0.50%) |
Apr 05, 2013 | 14.71 | 14.92 | 14.71 | 14.91 | 8,766,696 | +0.06(+0.39%) |
Apr 04, 2013 | 14.71 | 14.88 | 14.69 | 14.85 | 10,055,844 | +0.17(+1.16%) |
Apr 03, 2013 | 14.82 | 14.85 | 14.65 | 14.68 | 11,096,928 | +0.03(+0.20%) |
Apr 02, 2013 | 14.56 | 14.66 | 14.56 | 14.65 | 7,330,482 | +0.13(+0.88%) |
Apr 01, 2013 | 14.54 | 14.56 | 14.47 | 14.52 | 5,310,546 | -0.04(-0.26%) |
Mar 28, 2013 | 14.43 | 14.58 | 14.43 | 14.56 | 9,028,053 | +0.15(+1.04%) |
Mar 27, 2013 | 14.39 | 14.50 | 14.38 | 14.41 | 12,033,502 | -0.05(-0.38%) |
Mar 26, 2013 | 14.31 | 14.47 | 14.29 | 14.46 | 15,918,149 | +0.19(+1.30%) |
Mar 25, 2013 | 14.32 | 14.42 | 14.23 | 14.28 | 11,284,624 | +0.00(+0.01%) |
Mar 22, 2013 | 14.17 | 14.29 | 14.14 | 14.27 | 9,287,147 | +0.11(+0.77%) |
Mar 21, 2013 | 14.15 | 14.23 | 14.11 | 14.17 | 9,867,076 | -0.02(-0.15%) |
Mar 20, 2013 | 14.12 | 14.21 | 14.03 | 14.19 | 9,534,059 | +0.11(+0.77%) |
Mar 19, 2013 | 14.02 | 14.12 | 14.01 | 14.08 | 11,868,191 | +0.19(+1.35%) |
Mar 18, 2013 | 13.90 | 13.95 | 13.86 | 13.89 | 8,521,396 | -0.07(-0.47%) |
Mar 15, 2013 | 13.81 | 13.97 | 13.80 | 13.96 | 15,240,109 | +0.09(+0.62%) |
Mar 14, 2013 | 13.74 | 13.88 | 13.73 | 13.87 | 12,420,206 | +0.05(+0.35%) |
Mar 13, 2013 | 13.71 | 13.84 | 13.62 | 13.82 | 13,927,487 | +0.12(+0.89%) |
Mar 12, 2013 | 13.92 | 13.94 | 13.52 | 13.70 | 20,078,038 | -0.20(-1.46%) |
Mar 11, 2013 | 13.87 | 13.94 | 13.86 | 13.90 | 8,210,135 | +0.00(+0.03%) |
Mar 08, 2013 | 13.90 | 13.92 | 13.79 | 13.90 | 9,549,726 | +0.04(+0.30%) |
Mar 07, 2013 | 13.90 | 13.95 | 13.83 | 13.86 | 8,658,649 | -0.04(-0.31%) |
Mar 06, 2013 | 13.86 | 13.91 | 13.84 | 13.90 | 7,521,262 | +0.05(+0.39%) |
Mar 05, 2013 | 13.84 | 13.91 | 13.80 | 13.85 | 10,488,018 | +0.05(+0.39%) |
Mar 04, 2013 | 13.54 | 13.82 | 13.53 | 13.79 | 11,424,704 | +0.23(+1.70%) |
Mar 01, 2013 | 13.46 | 13.56 | 13.40 | 13.56 | 10,945,342 | +0.09(+0.68%) |
Feb 28, 2013 | 13.52 | 13.56 | 13.47 | 13.47 | 11,231,880 | -0.01(-0.10%) |
Feb 27, 2013 | 13.39 | 13.49 | 13.38 | 13.48 | 11,829,931 | -0.06(-0.46%) |
Feb 26, 2013 | 13.57 | 13.64 | 13.48 | 13.54 | 32,274,950 | -0.09(-0.66%) |
Feb 22, 2013 | 13.61 | 13.69 | 13.61 | 13.63 | 32,003,428 | +0.04(+0.30%) |
Feb 21, 2013 | 13.69 | 13.70 | 13.59 | 13.59 | 7,069,889 | -0.08(-0.56%) |
Feb 20, 2013 | 13.66 | 13.76 | 13.65 | 13.67 | 31,255,644 | +0.01(+0.05%) |
Feb 19, 2013 | 13.62 | 13.69 | 13.60 | 13.66 | 13,917,407 | +0.08(+0.55%) |
Feb 15, 2013 | 13.56 | 13.61 | 13.54 | 13.59 | 13,181,864 | +0.06(+0.42%) |
Feb 14, 2013 | 13.56 | 13.61 | 13.46 | 13.53 | 9,496,631 | -0.07(-0.48%) |
Feb 13, 2013 | 13.60 | 13.67 | 13.57 | 13.60 | 8,011,527 | +0.01(+0.08%) |
Feb 12, 2013 | 13.52 | 13.60 | 13.50 | 13.58 | 9,496,487 | +0.06(+0.43%) |
Feb 11, 2013 | 13.49 | 13.53 | 13.49 | 13.53 | 5,853,980 | +0.02(+0.11%) |
Feb 08, 2013 | 13.54 | 13.55 | 13.48 | 13.51 | 5,639,849 | -0.03(-0.21%) |
Feb 07, 2013 | 13.54 | 13.61 | 13.46 | 13.54 | 12,486,279 | +0.04(+0.33%) |
Feb 06, 2013 | 13.49 | 13.49 | 13.42 | 13.49 | 12,718,457 | +0.00(+0.03%) |
Feb 04, 2013 | 13.52 | 13.57 | 13.48 | 13.49 | 7,397,116 | -0.05(-0.40%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.54 | 13.55 | 8,512,725 | +0.04(+0.32%) |
Jan 31, 2013 | 13.49 | 13.53 | 13.44 | 13.50 | 10,765,320 | +0.01(+0.07%) |
Jan 30, 2013 | 13.59 | 13.60 | 13.49 | 13.49 | 11,520,980 | -0.11(-0.84%) |
Jan 29, 2013 | 13.59 | 13.66 | 13.52 | 13.61 | 10,349,085 | +0.04(+0.29%) |
Jan 28, 2013 | 13.65 | 13.65 | 13.47 | 13.57 | 8,080,972 | -0.02(-0.14%) |
Jan 25, 2013 | 13.57 | 13.59 | 13.43 | 13.59 | 6,609,176 | +0.07(+0.55%) |
Jan 24, 2013 | 13.46 | 13.56 | 13.44 | 13.51 | 5,933,890 | +0.06(+0.43%) |
Jan 23, 2013 | 13.42 | 13.46 | 13.37 | 13.45 | 10,355,686 | -0.04(-0.26%) |
Jan 22, 2013 | 13.40 | 13.50 | 13.39 | 13.49 | 11,833,693 | +0.08(+0.60%) |
Jan 18, 2013 | 13.36 | 13.42 | 13.34 | 13.41 | 9,415,649 | +0.09(+0.66%) |
Jan 17, 2013 | 13.30 | 13.38 | 13.23 | 13.32 | 7,862,326 | -0.04(-0.32%) |
Jan 16, 2013 | 13.43 | 13.46 | 13.35 | 13.36 | 7,542,842 | -0.11(-0.79%) |
Jan 15, 2013 | 13.41 | 13.48 | 13.38 | 13.47 | 5,279,607 | +0.04(+0.26%) |
Jan 14, 2013 | 13.41 | 13.48 | 13.40 | 13.43 | 7,477,185 | -0.02(-0.13%) |
Jan 11, 2013 | 13.46 | 13.47 | 13.38 | 13.45 | 8,245,066 | +0.05(+0.41%) |
Jan 10, 2013 | 13.32 | 13.40 | 13.26 | 13.40 | 7,838,948 | +0.13(+0.98%) |
Jan 09, 2013 | 13.36 | 13.36 | 13.22 | 13.27 | 6,979,221 | -0.09(-0.70%) |
Jan 08, 2013 | 13.23 | 13.36 | 13.19 | 13.36 | 10,636,488 | +0.14(+1.06%) |
Jan 07, 2013 | 13.28 | 13.29 | 13.19 | 13.22 | 7,441,588 | -0.06(-0.47%) |
Jan 04, 2013 | 13.24 | 13.30 | 13.20 | 13.28 | 4,988,538 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.27 | 13.18 | 13.22 | 6,548,771 | +0.00(+0.01%) |