Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.52 | 14.57 | 14.49 | 14.50 | 2,166,788 | +0.02(+0.15%) |
Mar 28, 2014 | 14.39 | 14.53 | 14.38 | 14.48 | 2,810,896 | +0.18(+1.23%) |
Mar 27, 2014 | 14.29 | 14.35 | 14.24 | 14.30 | 2,894,944 | +0.01(+0.10%) |
Mar 26, 2014 | 14.35 | 14.40 | 14.29 | 14.29 | 2,469,809 | -0.05(-0.36%) |
Mar 25, 2014 | 14.30 | 14.40 | 14.29 | 14.34 | 2,737,157 | +0.16(+1.14%) |
Mar 24, 2014 | 14.27 | 14.28 | 14.14 | 14.18 | 3,671,385 | -0.01(-0.10%) |
Mar 21, 2014 | 14.20 | 14.28 | 14.16 | 14.19 | 8,901,705 | +0.14(+0.99%) |
Mar 20, 2014 | 13.96 | 14.06 | 13.92 | 14.05 | 4,401,528 | -0.18(-1.24%) |
Mar 19, 2014 | 14.30 | 14.32 | 14.14 | 14.23 | 3,585,372 | -0.12(-0.87%) |
Mar 18, 2014 | 14.35 | 14.38 | 14.31 | 14.35 | 3,234,114 | +0.09(+0.62%) |
Mar 17, 2014 | 14.24 | 14.32 | 14.24 | 14.27 | 3,341,965 | +0.13(+0.93%) |
Mar 14, 2014 | 14.17 | 14.21 | 14.10 | 14.13 | 5,408,427 | -0.07(-0.52%) |
Mar 13, 2014 | 14.41 | 14.43 | 14.13 | 14.21 | 8,934,279 | -0.28(-1.92%) |
Mar 12, 2014 | 14.42 | 14.49 | 14.37 | 14.49 | 6,067,770 | -0.06(-0.40%) |
Mar 11, 2014 | 14.67 | 14.67 | 14.49 | 14.54 | 2,916,911 | -0.06(-0.40%) |
Mar 10, 2014 | 14.54 | 14.61 | 14.48 | 14.60 | 4,125,363 | -0.09(-0.60%) |
Mar 07, 2014 | 14.76 | 14.82 | 14.58 | 14.69 | 14,977,612 | -0.21(-1.38%) |
Mar 06, 2014 | 14.89 | 14.96 | 14.87 | 14.90 | 2,576,721 | +0.08(+0.54%) |
Mar 05, 2014 | 14.82 | 14.82 | 14.76 | 14.82 | 2,769,273 | -0.03(-0.20%) |
Mar 04, 2014 | 14.86 | 14.90 | 14.82 | 14.84 | 2,890,918 | +0.18(+1.20%) |
Mar 03, 2014 | 14.71 | 14.75 | 14.59 | 14.67 | 3,953,265 | -0.12(-0.84%) |
Feb 28, 2014 | 14.84 | 14.89 | 14.73 | 14.79 | 3,481,787 | +0.04(+0.25%) |
Feb 27, 2014 | 14.76 | 14.81 | 14.73 | 14.76 | 4,649,487 | +0.23(+1.56%) |
Feb 26, 2014 | 14.57 | 14.60 | 14.49 | 14.53 | 2,668,891 | +0.04(+0.30%) |
Feb 25, 2014 | 14.54 | 14.59 | 14.47 | 14.49 | 3,980,135 | -0.01(-0.05%) |
Feb 24, 2014 | 14.49 | 14.57 | 14.48 | 14.49 | 3,348,612 | -0.07(-0.45%) |
Feb 21, 2014 | 14.54 | 14.60 | 14.53 | 14.56 | 9,362,841 | +0.06(+0.40%) |
Feb 20, 2014 | 14.45 | 14.51 | 14.40 | 14.50 | 1,755,094 | +0.00(+0.00%) |
Feb 19, 2014 | 14.51 | 14.55 | 14.46 | 14.50 | 3,703,416 | -0.01(-0.05%) |
Feb 18, 2014 | 14.48 | 14.59 | 14.45 | 14.51 | 11,556,260 | +0.01(+0.05%) |
Feb 14, 2014 | 14.47 | 14.50 | 14.50 | 14.50 | 1,349,129 | +0.04(+0.30%) |
Feb 13, 2014 | 14.35 | 14.49 | 14.33 | 14.46 | 2,819,471 | +0.01(+0.10%) |
Feb 12, 2014 | 14.49 | 14.51 | 14.40 | 14.44 | 5,075,715 | +0.17(+1.18%) |
Feb 11, 2014 | 14.16 | 14.33 | 14.16 | 14.27 | 4,800,453 | +0.34(+2.47%) |
Feb 10, 2014 | 13.96 | 13.98 | 13.91 | 13.93 | 3,035,365 | -0.13(-0.94%) |
Feb 07, 2014 | 14.00 | 14.10 | 13.98 | 14.06 | 3,842,540 | +0.05(+0.37%) |
Feb 06, 2014 | 13.91 | 14.05 | 13.90 | 14.01 | 7,690,754 | +0.25(+1.81%) |
Feb 05, 2014 | 13.72 | 13.77 | 13.63 | 13.76 | 4,845,534 | -0.22(-1.57%) |
Feb 04, 2014 | 13.91 | 14.06 | 13.91 | 13.98 | 7,138,218 | +0.21(+1.49%) |
Feb 03, 2014 | 14.02 | 14.02 | 13.72 | 13.77 | 7,870,269 | -0.24(-1.73%) |
Jan 31, 2014 | 13.99 | 14.06 | 13.91 | 14.02 | 3,498,376 | -0.04(-0.31%) |
Jan 30, 2014 | 14.13 | 14.18 | 14.00 | 14.06 | 10,119,690 | +0.06(+0.42%) |
Jan 29, 2014 | 14.07 | 14.07 | 13.94 | 14.00 | 7,653,485 | -0.26(-1.80%) |
Jan 28, 2014 | 14.24 | 14.29 | 14.21 | 14.26 | 6,910,393 | +0.04(+0.31%) |
Jan 27, 2014 | 14.22 | 14.28 | 14.14 | 14.21 | 5,374,124 | -0.05(-0.36%) |
Jan 24, 2014 | 14.43 | 14.46 | 14.23 | 14.27 | 8,892,208 | -0.31(-2.11%) |
Jan 23, 2014 | 14.71 | 14.72 | 14.50 | 14.57 | 5,930,813 | -0.39(-2.60%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.89 | 14.96 | 2,726,308 | -0.04(-0.24%) |
Jan 21, 2014 | 15.06 | 15.09 | 14.93 | 15.00 | 4,280,114 | -0.11(-0.73%) |
Jan 17, 2014 | 15.13 | 15.11 | 15.11 | 15.11 | 8,083,179 | +0.23(+1.53%) |
Jan 16, 2014 | 14.89 | 14.93 | 14.86 | 14.88 | 2,672,751 | +0.01(+0.10%) |
Jan 15, 2014 | 14.94 | 14.91 | 14.86 | 14.87 | 1,942,835 | -0.07(-0.49%) |
Jan 14, 2014 | 14.84 | 14.95 | 14.81 | 14.94 | 2,226,479 | +0.18(+1.19%) |
Jan 13, 2014 | 14.87 | 14.87 | 14.73 | 14.76 | 2,501,035 | -0.22(-1.47%) |
Jan 10, 2014 | 14.91 | 15.01 | 14.87 | 14.98 | 3,170,857 | +0.12(+0.79%) |
Jan 09, 2014 | 14.89 | 14.90 | 14.79 | 14.87 | 2,031,062 | -0.09(-0.59%) |
Jan 08, 2014 | 14.95 | 14.98 | 14.90 | 14.95 | 2,119,073 | +0.08(+0.54%) |
Jan 07, 2014 | 14.82 | 14.90 | 14.80 | 14.87 | 2,352,009 | +0.12(+0.79%) |
Jan 06, 2014 | 14.78 | 14.82 | 14.70 | 14.76 | 10,725,507 | +0.02(+0.15%) |
Jan 03, 2014 | 14.76 | 14.82 | 14.72 | 14.73 | 2,206,891 | -0.21(-1.37%) |
Jan 02, 2014 | 15.07 | 15.07 | 14.91 | 14.94 | 3,356,998 | -0.16(-1.07%) |
Dec 31, 2013 | 15.05 | 15.10 | 15.10 | 15.10 | 963,078 | +0.10(+0.64%) |
Dec 30, 2013 | 15.01 | 15.02 | 14.94 | 15.01 | 1,036,503 | +0.04(+0.25%) |
Dec 27, 2013 | 14.93 | 14.98 | 14.92 | 14.97 | 2,209,241 | +0.08(+0.51%) |
Dec 26, 2013 | 14.97 | 14.97 | 14.89 | 14.89 | 699,417 | -0.08(-0.54%) |
Dec 24, 2013 | 14.94 | 14.99 | 14.90 | 14.97 | 665,951 | +0.18(+1.19%) |
Dec 23, 2013 | 14.78 | 14.85 | 14.76 | 14.80 | 1,971,143 | +0.08(+0.55%) |
Dec 20, 2013 | 14.74 | 14.78 | 14.72 | 14.72 | 2,951,958 | +0.00(+0.00%) |
Dec 19, 2013 | 14.69 | 14.75 | 14.64 | 14.72 | 2,391,650 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.05 | 14.70 | 14.99 | 5,758,546 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.87 | 14.78 | 14.80 | 3,581,196 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.90 | 14.82 | 14.82 | 4,063,230 | +0.03(+0.20%) |
Dec 13, 2013 | 14.77 | 14.81 | 14.74 | 14.79 | 4,333,058 | +0.09(+0.59%) |
Dec 12, 2013 | 14.76 | 14.76 | 14.68 | 14.70 | 2,309,229 | +0.04(+0.25%) |
Dec 11, 2013 | 14.77 | 14.77 | 14.63 | 14.67 | 5,983,955 | -0.32(-2.13%) |
Dec 10, 2013 | 14.93 | 15.00 | 14.92 | 14.99 | 2,458,852 | -0.02(-0.15%) |
Dec 09, 2013 | 14.99 | 15.03 | 14.98 | 15.01 | 2,915,196 | -0.04(-0.29%) |
Dec 06, 2013 | 14.99 | 15.09 | 14.97 | 15.05 | 2,430,104 | +0.10(+0.68%) |
Dec 05, 2013 | 15.01 | 15.02 | 14.92 | 14.95 | 2,422,988 | -0.06(-0.39%) |
Dec 04, 2013 | 14.96 | 15.07 | 14.91 | 15.01 | 2,001,698 | -0.01(-0.10%) |
Dec 03, 2013 | 15.04 | 15.08 | 14.96 | 15.02 | 2,066,545 | +0.04(+0.24%) |
Dec 02, 2013 | 15.09 | 15.13 | 14.97 | 14.99 | 1,904,055 | -0.09(-0.58%) |
Nov 29, 2013 | 15.03 | 15.09 | 14.99 | 15.08 | 2,197,454 | -0.03(-0.19%) |
Nov 27, 2013 | 15.01 | 15.14 | 15.01 | 15.10 | 3,764,855 | +0.15(+1.02%) |
Nov 26, 2013 | 14.92 | 14.98 | 14.90 | 14.95 | 3,719,096 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.94 | 14.81 | 14.84 | 1,606,779 | -0.16(-1.07%) |
Nov 22, 2013 | 14.94 | 15.01 | 14.91 | 15.00 | 2,201,627 | +0.04(+0.29%) |
Nov 21, 2013 | 14.92 | 14.96 | 14.87 | 14.95 | 2,623,421 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.98 | 14.85 | 14.88 | 2,882,664 | -0.04(-0.29%) |
Nov 19, 2013 | 14.96 | 15.00 | 14.90 | 14.92 | 3,459,571 | -0.14(-0.92%) |
Nov 18, 2013 | 15.05 | 15.13 | 15.03 | 15.06 | 4,028,161 | +0.26(+1.77%) |
Nov 15, 2013 | 14.73 | 14.90 | 14.70 | 14.80 | 6,381,815 | +0.25(+1.75%) |
Nov 14, 2013 | 14.48 | 14.57 | 14.43 | 14.54 | 3,692,505 | +0.05(+0.35%) |
Nov 13, 2013 | 14.38 | 14.51 | 14.36 | 14.49 | 2,872,272 | +0.01(+0.05%) |
Nov 12, 2013 | 14.54 | 14.55 | 14.44 | 14.49 | 1,793,397 | -0.13(-0.89%) |
Nov 11, 2013 | 14.62 | 14.67 | 14.60 | 14.62 | 2,080,645 | +0.07(+0.45%) |
Nov 08, 2013 | 14.52 | 14.57 | 14.49 | 14.55 | 19,619,976 | +0.07(+0.50%) |
Nov 07, 2013 | 14.60 | 14.65 | 14.46 | 14.48 | 3,589,463 | -0.22(-1.48%) |
Nov 06, 2013 | 14.71 | 14.73 | 14.67 | 14.70 | 1,767,958 | +0.04(+0.25%) |
Nov 05, 2013 | 14.62 | 14.68 | 14.60 | 14.66 | 3,102,596 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.91 | 14.82 | 14.89 | 2,294,300 | -0.03(-0.19%) |
Nov 01, 2013 | 14.88 | 14.95 | 14.85 | 14.92 | 2,680,708 | +0.13(+0.86%) |
Oct 31, 2013 | 14.84 | 14.88 | 14.78 | 14.80 | 3,011,568 | -0.02(-0.12%) |
Oct 30, 2013 | 14.88 | 14.92 | 14.73 | 14.81 | 3,640,321 | +0.13(+0.89%) |
Oct 29, 2013 | 14.65 | 14.69 | 14.63 | 14.68 | 11,711,122 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.72 | 14.64 | 14.70 | 5,302,734 | -0.06(-0.39%) |
Oct 25, 2013 | 14.75 | 14.78 | 14.70 | 14.76 | 2,589,650 | +0.02(+0.15%) |
Oct 24, 2013 | 14.76 | 14.81 | 14.70 | 14.73 | 2,856,748 | -0.12(-0.78%) |
Oct 23, 2013 | 14.88 | 14.89 | 14.82 | 14.85 | 3,379,171 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 15.00 | 15.02 | 10,244,657 | -0.04(-0.29%) |
Oct 21, 2013 | 15.04 | 15.08 | 15.02 | 15.06 | 2,447,289 | +0.00(+0.00%) |
Oct 18, 2013 | 15.09 | 15.10 | 15.04 | 15.06 | 2,533,334 | +0.21(+1.39%) |
Oct 17, 2013 | 14.75 | 14.86 | 14.72 | 14.85 | 5,923,002 | -0.02(-0.12%) |
Oct 16, 2013 | 14.80 | 14.92 | 14.80 | 14.87 | 2,426,346 | +0.04(+0.29%) |
Oct 15, 2013 | 14.82 | 14.94 | 14.79 | 14.83 | 4,323,896 | -0.13(-0.87%) |
Oct 14, 2013 | 14.79 | 15.00 | 14.79 | 14.96 | 3,074,348 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.92 | 14.78 | 14.92 | 2,286,581 | +0.08(+0.54%) |
Oct 10, 2013 | 14.69 | 14.86 | 14.69 | 14.84 | 3,957,752 | +0.21(+1.44%) |
Oct 09, 2013 | 14.67 | 14.70 | 14.57 | 14.63 | 3,340,198 | +0.01(+0.10%) |
Oct 08, 2013 | 14.71 | 14.77 | 14.62 | 14.62 | 3,487,665 | -0.02(-0.15%) |
Oct 07, 2013 | 14.67 | 14.73 | 14.62 | 14.64 | 2,283,791 | -0.20(-1.32%) |
Oct 04, 2013 | 14.73 | 14.87 | 14.72 | 14.84 | 3,841,517 | +0.10(+0.69%) |
Oct 03, 2013 | 14.82 | 14.86 | 14.65 | 14.73 | 4,087,709 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.81 | 14.67 | 14.78 | 3,820,199 | +0.09(+0.59%) |
Oct 01, 2013 | 14.61 | 14.73 | 14.58 | 14.70 | 3,743,747 | +0.15(+1.00%) |
Sep 30, 2013 | 14.52 | 14.59 | 14.48 | 14.55 | 3,380,272 | -0.15(-0.99%) |
Sep 27, 2013 | 14.65 | 14.75 | 14.65 | 14.70 | 12,117,186 | +0.04(+0.25%) |
Sep 26, 2013 | 14.63 | 14.71 | 14.59 | 14.66 | 1,833,092 | +0.05(+0.35%) |
Sep 25, 2013 | 14.65 | 14.68 | 14.58 | 14.61 | 2,733,930 | -0.04(-0.30%) |
Sep 24, 2013 | 14.66 | 14.72 | 14.61 | 14.65 | 2,509,134 | -0.09(-0.64%) |
Sep 23, 2013 | 14.64 | 14.81 | 14.64 | 14.75 | 8,349,445 | +0.01(+0.09%) |
Sep 20, 2013 | 14.86 | 14.90 | 14.71 | 14.73 | 2,377,722 | -0.14(-0.97%) |
Sep 19, 2013 | 14.86 | 14.90 | 14.78 | 14.88 | 3,860,381 | +0.07(+0.49%) |
Sep 18, 2013 | 14.53 | 14.86 | 14.48 | 14.81 | 4,778,901 | +0.39(+2.72%) |
Sep 17, 2013 | 14.50 | 14.51 | 14.41 | 14.41 | 2,945,303 | -0.01(-0.05%) |
Sep 16, 2013 | 14.46 | 14.49 | 14.40 | 14.42 | 2,658,398 | +0.17(+1.17%) |
Sep 13, 2013 | 14.21 | 14.29 | 14.21 | 14.25 | 1,929,155 | +0.09(+0.62%) |
Sep 12, 2013 | 14.24 | 14.27 | 14.16 | 14.17 | 5,955,556 | -0.19(-1.32%) |
Sep 11, 2013 | 14.26 | 14.36 | 14.23 | 14.36 | 3,469,545 | +0.03(+0.18%) |
Sep 10, 2013 | 14.34 | 14.34 | 14.28 | 14.33 | 3,794,327 | -0.02(-0.13%) |
Sep 09, 2013 | 14.24 | 14.38 | 14.21 | 14.35 | 3,497,088 | +0.11(+0.77%) |
Sep 06, 2013 | 14.25 | 14.33 | 14.14 | 14.24 | 3,960,169 | +0.02(+0.15%) |
Sep 05, 2013 | 14.18 | 14.25 | 14.17 | 14.22 | 2,684,474 | +0.12(+0.88%) |
Sep 04, 2013 | 14.05 | 14.18 | 14.04 | 14.09 | 5,982,034 | +0.11(+0.78%) |
Sep 03, 2013 | 14.04 | 14.08 | 13.96 | 13.99 | 5,578,103 | +0.32(+2.34%) |
Aug 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 2,735,679 | +0.08(+0.59%) |
Aug 29, 2013 | 13.55 | 13.67 | 13.55 | 13.59 | 1,917,161 | +0.07(+0.54%) |
Aug 28, 2013 | 13.46 | 13.60 | 13.44 | 13.51 | 3,534,207 | -0.03(-0.21%) |
Aug 27, 2013 | 13.61 | 13.64 | 13.51 | 13.54 | 3,500,408 | -0.17(-1.22%) |
Aug 26, 2013 | 13.79 | 13.83 | 13.69 | 13.71 | 2,091,486 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.79 | 13.70 | 13.77 | 2,736,454 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.70 | 13.78 | 3,137,074 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.71 | 13.54 | 13.61 | 4,711,294 | -0.25(-1.78%) |
Aug 20, 2013 | 13.81 | 13.93 | 13.78 | 13.86 | 4,700,950 | -0.18(-1.29%) |
Aug 19, 2013 | 14.15 | 14.16 | 14.04 | 14.04 | 4,009,828 | -0.15(-1.02%) |
Aug 16, 2013 | 14.27 | 14.29 | 14.19 | 14.19 | 8,695,776 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.18 | 10,036,184 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.41 | 14.33 | 14.35 | 7,047,163 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.26 | 14.34 | 3,346,537 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.21 | 14.11 | 14.20 | 1,927,710 | +0.20(+1.45%) |
Aug 09, 2013 | 13.95 | 14.06 | 13.95 | 13.99 | 3,478,635 | -0.03(-0.21%) |
Aug 08, 2013 | 13.94 | 14.10 | 13.89 | 14.02 | 3,765,357 | +0.21(+1.53%) |
Aug 07, 2013 | 13.90 | 13.93 | 13.81 | 13.81 | 4,881,626 | -0.19(-1.35%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.96 | 14.00 | 2,199,865 | -0.17(-1.23%) |
Aug 05, 2013 | 14.15 | 14.18 | 14.13 | 14.17 | 2,149,069 | -0.09(-0.61%) |
Aug 02, 2013 | 14.21 | 14.30 | 14.20 | 14.26 | 1,918,276 | +0.08(+0.56%) |
Aug 01, 2013 | 14.09 | 14.23 | 14.09 | 14.18 | 3,311,265 | +0.28(+1.99%) |
Jul 31, 2013 | 13.93 | 14.02 | 13.87 | 13.91 | 3,559,588 | -0.04(-0.26%) |
Jul 30, 2013 | 13.99 | 13.99 | 13.91 | 13.94 | 1,606,485 | +0.04(+0.26%) |
Jul 29, 2013 | 13.93 | 13.93 | 13.87 | 13.91 | 2,268,999 | -0.09(-0.68%) |
Jul 26, 2013 | 13.89 | 14.01 | 13.85 | 14.00 | 5,323,140 | +0.01(+0.05%) |
Jul 25, 2013 | 13.94 | 14.01 | 13.88 | 13.99 | 4,005,914 | +0.02(+0.16%) |
Jul 24, 2013 | 13.99 | 14.02 | 13.91 | 13.97 | 5,040,722 | +0.05(+0.36%) |
Jul 23, 2013 | 13.92 | 13.96 | 13.87 | 13.92 | 3,642,738 | +0.20(+1.48%) |
Jul 22, 2013 | 13.63 | 13.73 | 13.61 | 13.72 | 2,697,713 | +0.12(+0.85%) |
Jul 19, 2013 | 13.61 | 13.63 | 13.54 | 13.60 | 3,132,218 | +0.04(+0.27%) |
Jul 18, 2013 | 13.58 | 13.62 | 13.55 | 13.56 | 2,153,673 | -0.05(-0.37%) |
Jul 17, 2013 | 13.65 | 13.69 | 13.61 | 13.61 | 2,314,381 | -0.07(-0.48%) |
Jul 16, 2013 | 13.64 | 13.68 | 13.60 | 13.68 | 2,444,835 | +0.01(+0.05%) |
Jul 15, 2013 | 13.61 | 13.68 | 13.59 | 13.67 | 2,238,967 | +0.00(+0.00%) |
Jul 12, 2013 | 13.67 | 13.69 | 13.62 | 13.67 | 1,626,901 | -0.20(-1.41%) |
Jul 11, 2013 | 13.77 | 13.87 | 13.72 | 13.87 | 3,472,665 | +0.46(+3.41%) |
Jul 10, 2013 | 13.47 | 13.52 | 13.40 | 13.41 | 2,559,612 | +0.03(+0.22%) |
Jul 09, 2013 | 13.35 | 13.43 | 13.34 | 13.38 | 4,137,139 | +0.16(+1.21%) |
Jul 08, 2013 | 13.21 | 13.29 | 13.18 | 13.22 | 2,555,169 | -0.04(-0.33%) |
Jul 05, 2013 | 13.35 | 13.40 | 13.21 | 13.27 | 2,579,427 | +0.08(+0.61%) |
Jul 03, 2013 | 13.17 | 13.25 | 13.13 | 13.19 | 1,679,509 | -0.11(-0.82%) |
Jul 02, 2013 | 13.36 | 13.43 | 13.22 | 13.30 | 2,323,000 | +0.01(+0.11%) |
Jul 01, 2013 | 13.40 | 13.42 | 13.23 | 13.28 | 2,053,981 | -0.03(-0.25%) |
Jun 28, 2013 | 13.35 | 13.38 | 13.27 | 13.31 | 2,465,173 | +0.01(+0.08%) |
Jun 27, 2013 | 13.34 | 13.36 | 13.26 | 13.30 | 2,835,095 | +0.06(+0.48%) |
Jun 26, 2013 | 13.22 | 13.30 | 13.20 | 13.24 | 3,116,542 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.08 | 12.94 | 13.03 | 3,830,053 | +0.23(+1.83%) |
Jun 24, 2013 | 12.82 | 12.86 | 12.64 | 12.80 | 20,390,006 | -0.20(-1.53%) |
Jun 21, 2013 | 13.13 | 13.13 | 12.84 | 13.00 | 11,841,921 | +0.02(+0.16%) |
Jun 20, 2013 | 13.25 | 13.33 | 12.81 | 12.98 | 14,607,005 | -0.57(-4.24%) |
Jun 19, 2013 | 13.74 | 13.77 | 13.54 | 13.55 | 5,560,023 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.87 | 13.76 | 13.84 | 6,003,050 | +0.13(+0.98%) |
Jun 17, 2013 | 13.74 | 13.78 | 13.66 | 13.70 | 3,824,973 | +0.26(+1.95%) |
Jun 14, 2013 | 13.48 | 13.52 | 13.42 | 13.44 | 9,771,963 | -0.14(-1.04%) |
Jun 13, 2013 | 13.35 | 13.63 | 13.35 | 13.58 | 7,565,171 | +0.24(+1.81%) |
Jun 12, 2013 | 13.34 | 13.38 | 13.18 | 13.34 | 16,673,677 | +0.02(+0.16%) |
Jun 11, 2013 | 13.34 | 13.39 | 13.29 | 13.32 | 5,591,655 | -0.21(-1.52%) |
Jun 10, 2013 | 13.65 | 13.65 | 13.51 | 13.52 | 5,355,011 | -0.11(-0.78%) |
Jun 07, 2013 | 13.60 | 13.64 | 13.47 | 13.63 | 91,101,096 | -0.04(-0.31%) |
Jun 06, 2013 | 13.59 | 13.68 | 13.52 | 13.67 | 11,772,178 | +0.05(+0.36%) |
Jun 05, 2013 | 13.86 | 13.88 | 13.62 | 13.62 | 9,967,789 | -0.43(-3.03%) |
Jun 04, 2013 | 14.13 | 14.14 | 13.99 | 14.05 | 2,492,218 | -0.08(-0.55%) |
Jun 03, 2013 | 14.07 | 14.15 | 14.01 | 14.13 | 3,855,288 | +0.14(+1.02%) |
May 31, 2013 | 14.14 | 14.18 | 13.96 | 13.98 | 4,090,442 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.14 | 3,314,581 | -0.12(-0.85%) |
May 29, 2013 | 14.25 | 14.32 | 14.21 | 14.26 | 4,826,794 | -0.28(-1.95%) |
May 28, 2013 | 14.63 | 14.66 | 14.53 | 14.54 | 4,253,484 | +0.16(+1.13%) |
May 24, 2013 | 14.44 | 14.45 | 14.35 | 14.38 | 5,555,745 | -0.10(-0.69%) |
May 23, 2013 | 14.44 | 14.54 | 14.35 | 14.48 | 8,392,405 | -0.27(-1.83%) |
May 22, 2013 | 14.84 | 14.91 | 14.71 | 14.75 | 3,931,122 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.92 | 14.83 | 14.91 | 4,682,138 | +0.01(+0.05%) |
May 20, 2013 | 14.89 | 14.91 | 14.86 | 14.90 | 3,359,551 | +0.13(+0.91%) |
May 17, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 1,623,474 | +0.11(+0.73%) |
May 16, 2013 | 14.67 | 14.71 | 14.63 | 14.66 | 1,596,192 | -0.05(-0.34%) |
May 15, 2013 | 14.62 | 14.73 | 14.60 | 14.71 | 4,429,513 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.66 | 14.60 | 14.64 | 2,189,546 | -0.11(-0.72%) |
May 10, 2013 | 14.69 | 14.76 | 14.69 | 14.75 | 2,289,160 | +0.07(+0.48%) |
May 09, 2013 | 14.68 | 14.74 | 14.66 | 14.68 | 4,770,520 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.77 | 14.71 | 14.76 | 4,564,341 | +0.01(+0.10%) |
May 07, 2013 | 14.68 | 14.78 | 14.68 | 14.74 | 5,134,596 | +0.13(+0.87%) |
May 06, 2013 | 14.55 | 14.64 | 14.55 | 14.62 | 2,080,669 | +0.07(+0.49%) |
May 03, 2013 | 14.50 | 14.59 | 14.47 | 14.54 | 2,982,655 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.45 | 14.36 | 14.42 | 5,623,653 | +0.05(+0.35%) |
May 01, 2013 | 14.47 | 14.48 | 14.32 | 14.37 | 3,467,692 | -0.16(-1.07%) |
Apr 30, 2013 | 14.42 | 14.52 | 14.35 | 14.52 | 3,039,148 | +0.05(+0.34%) |
Apr 29, 2013 | 14.37 | 14.52 | 14.37 | 14.47 | 2,438,885 | +0.09(+0.59%) |
Apr 26, 2013 | 14.38 | 14.42 | 14.37 | 14.39 | 2,483,677 | -0.03(-0.20%) |
Apr 25, 2013 | 14.32 | 14.46 | 14.28 | 14.42 | 2,997,110 | +0.20(+1.40%) |
Apr 24, 2013 | 14.13 | 14.25 | 14.11 | 14.22 | 2,798,330 | +0.12(+0.86%) |
Apr 23, 2013 | 14.10 | 14.14 | 14.02 | 14.10 | 4,333,655 | -0.03(-0.20%) |
Apr 22, 2013 | 14.04 | 14.15 | 14.03 | 14.13 | 3,129,460 | +0.11(+0.81%) |
Apr 19, 2013 | 13.96 | 14.06 | 13.94 | 14.01 | 4,201,278 | +0.26(+1.91%) |
Apr 18, 2013 | 13.79 | 13.81 | 13.71 | 13.75 | 3,693,509 | +0.01(+0.08%) |
Apr 17, 2013 | 13.79 | 13.79 | 13.63 | 13.74 | 3,999,241 | -0.10(-0.69%) |
Apr 16, 2013 | 13.84 | 13.87 | 13.76 | 13.84 | 4,125,315 | +0.13(+0.98%) |
Apr 15, 2013 | 13.85 | 13.88 | 13.67 | 13.70 | 5,200,066 | -0.29(-2.08%) |
Apr 12, 2013 | 14.03 | 14.05 | 13.30 | 13.99 | 4,105,789 | -0.01(-0.10%) |
Apr 11, 2013 | 14.06 | 14.06 | 14.00 | 14.01 | 3,978,618 | +0.00(+0.00%) |
Apr 10, 2013 | 13.91 | 14.04 | 13.90 | 14.01 | 3,702,353 | +0.19(+1.39%) |
Apr 09, 2013 | 13.74 | 13.89 | 13.73 | 13.81 | 3,235,845 | +0.02(+0.15%) |
Apr 08, 2013 | 13.73 | 13.80 | 13.67 | 13.79 | 2,679,880 | -0.02(-0.15%) |
Apr 05, 2013 | 13.60 | 13.83 | 13.58 | 13.81 | 8,784,139 | -0.26(-1.87%) |
Apr 04, 2013 | 14.02 | 14.08 | 13.99 | 14.08 | 4,160,434 | +0.02(+0.15%) |
Apr 03, 2013 | 14.13 | 14.16 | 14.03 | 14.06 | 4,144,335 | -0.13(-0.90%) |
Apr 02, 2013 | 14.15 | 14.21 | 14.11 | 14.18 | 11,548,575 | +0.23(+1.63%) |