Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,358,285 | +0.17(+0.95%) |
Mar 28, 2014 | 18.24 | 18.32 | 18.17 | 18.30 | 7,614,784 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.27 | 8,229,877 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.13 | 8,698,795 | -0.13(-0.73%) |
Mar 25, 2014 | 18.20 | 18.35 | 18.14 | 18.27 | 9,015,640 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 9,140,041 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.43 | 18.11 | 18.27 | 21,505,028 | +0.20(+1.10%) |
Mar 20, 2014 | 17.96 | 18.08 | 17.73 | 18.07 | 9,898,861 | +0.05(+0.26%) |
Mar 19, 2014 | 18.24 | 18.33 | 17.87 | 18.02 | 12,035,023 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.40 | 18.24 | 18.25 | 6,328,648 | -0.07(-0.36%) |
Mar 17, 2014 | 18.30 | 18.36 | 18.23 | 18.31 | 9,430,814 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 17.99 | 18.21 | 11,167,555 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.26 | 17.82 | 18.11 | 16,067,537 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.81 | 17.52 | 17.81 | 9,241,352 | +0.24(+1.35%) |
Mar 11, 2014 | 17.71 | 17.73 | 17.50 | 17.57 | 11,146,241 | -0.04(-0.24%) |
Mar 10, 2014 | 17.70 | 17.75 | 17.50 | 17.61 | 9,275,298 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.74 | 17.44 | 17.73 | 10,232,775 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.43 | 17.53 | 8,453,099 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.70 | 17.47 | 17.51 | 8,402,804 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.77 | 17.55 | 17.70 | 13,607,997 | +0.27(+1.53%) |
Mar 03, 2014 | 17.55 | 17.60 | 17.35 | 17.44 | 10,603,974 | -0.21(-1.21%) |
Feb 28, 2014 | 17.48 | 17.71 | 17.45 | 17.65 | 11,256,410 | +0.16(+0.89%) |
Feb 27, 2014 | 17.47 | 17.55 | 17.38 | 17.50 | 10,721,153 | +0.02(+0.13%) |
Feb 26, 2014 | 17.62 | 17.66 | 17.44 | 17.47 | 11,756,566 | -0.09(-0.50%) |
Feb 25, 2014 | 17.63 | 17.77 | 17.51 | 17.56 | 11,537,475 | -0.03(-0.15%) |
Feb 24, 2014 | 17.74 | 17.78 | 17.58 | 17.59 | 13,704,249 | -0.15(-0.84%) |
Feb 21, 2014 | 17.73 | 17.91 | 17.70 | 17.74 | 8,478,030 | +0.02(+0.12%) |
Feb 20, 2014 | 17.74 | 17.83 | 17.64 | 17.72 | 11,510,939 | +0.00(+0.01%) |
Feb 19, 2014 | 17.90 | 17.96 | 17.69 | 17.71 | 8,930,951 | -0.17(-0.97%) |
Feb 18, 2014 | 17.89 | 18.02 | 17.85 | 17.89 | 9,530,555 | +0.02(+0.09%) |
Feb 14, 2014 | 17.87 | 17.87 | 17.87 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.59 | 17.84 | 17.57 | 17.79 | 6,642,478 | +0.12(+0.71%) |
Feb 12, 2014 | 17.62 | 17.77 | 17.55 | 17.67 | 9,843,430 | +0.04(+0.24%) |
Feb 11, 2014 | 17.46 | 17.76 | 17.44 | 17.63 | 12,637,775 | +0.12(+0.70%) |
Feb 10, 2014 | 17.31 | 17.52 | 17.24 | 17.50 | 7,924,921 | +0.14(+0.81%) |
Feb 07, 2014 | 17.37 | 17.53 | 17.21 | 17.36 | 13,698,952 | +0.16(+0.92%) |
Feb 06, 2014 | 17.12 | 17.22 | 17.06 | 17.20 | 11,908,018 | +0.08(+0.47%) |
Feb 05, 2014 | 17.23 | 17.29 | 17.10 | 17.12 | 12,174,448 | -0.15(-0.87%) |
Feb 04, 2014 | 17.52 | 17.53 | 17.21 | 17.27 | 12,692,098 | -0.21(-1.18%) |
Feb 03, 2014 | 17.64 | 17.77 | 17.45 | 17.48 | 16,878,770 | -0.14(-0.77%) |
Jan 31, 2014 | 17.34 | 17.68 | 17.31 | 17.62 | 17,885,844 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.48 | 17.07 | 17.43 | 15,126,269 | +0.42(+2.47%) |
Jan 29, 2014 | 16.95 | 17.11 | 16.87 | 17.01 | 12,248,832 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.01 | 19,266,418 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.50 | 16.65 | 13,598,211 | -0.03(-0.20%) |
Jan 24, 2014 | 16.87 | 16.95 | 16.68 | 16.68 | 19,289,374 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.08 | 16.91 | 17.02 | 7,612,474 | -0.01(-0.07%) |
Jan 22, 2014 | 17.05 | 17.19 | 16.99 | 17.03 | 11,830,858 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.06 | 9,999,387 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.67 | 16.78 | 16.64 | 16.78 | 5,330,603 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.63 | 8,561,159 | +0.02(+0.09%) |
Jan 14, 2014 | 16.57 | 16.67 | 16.51 | 16.62 | 6,544,580 | +0.01(+0.05%) |
Jan 13, 2014 | 16.64 | 16.78 | 16.54 | 16.61 | 7,649,076 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.55 | 16.72 | 11,867,445 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.27 | 16.48 | 10,786,416 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.43 | 16.19 | 16.34 | 16,105,972 | +0.05(+0.32%) |
Jan 07, 2014 | 16.21 | 16.35 | 16.19 | 16.29 | 9,613,199 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.17 | 8,823,639 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,618,697 | +0.02(+0.13%) |
Jan 02, 2014 | 16.36 | 16.38 | 16.14 | 16.14 | 12,656,013 | -0.26(-1.60%) |
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.20 | 16.30 | 5,694,560 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.17 | 16.23 | 5,083,130 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,161,289 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,434,219 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.21 | 16.23 | 9,396,928 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.25 | 20,624,466 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.09 | 15.79 | 16.05 | 11,182,989 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.08 | 15.62 | 16.04 | 17,213,540 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.83 | 10,630,391 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.06 | 15.84 | 15.88 | 11,158,259 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,868,355 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,520,603 | +0.07(+0.44%) |
Dec 11, 2013 | 15.80 | 15.94 | 15.70 | 15.79 | 13,709,071 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.87 | 16,687,568 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,719,396 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.08 | 16.22 | 13,796,161 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.00 | 16.02 | 13,820,301 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.24 | 16.01 | 16.14 | 11,246,439 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.19 | 16.06 | 16.11 | 12,326,325 | +0.02(+0.14%) |
Dec 02, 2013 | 16.26 | 16.26 | 16.04 | 16.08 | 8,467,317 | -0.13(-0.78%) |
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,830,823 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,647,774 | -0.04(-0.22%) |
Nov 26, 2013 | 16.39 | 16.43 | 16.26 | 16.31 | 10,024,430 | -0.06(-0.36%) |
Nov 25, 2013 | 16.49 | 16.56 | 16.35 | 16.37 | 7,991,344 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.38 | 16.47 | 8,260,033 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,468,787 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.39 | 16.40 | 9,760,102 | -0.20(-1.23%) |
Nov 19, 2013 | 16.64 | 16.72 | 16.58 | 16.60 | 21,863,638 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.84 | 16.94 | 11,323,412 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.84 | 10,698,256 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,062,952 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,071,499 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.59 | 16.43 | 16.46 | 6,045,863 | -0.11(-0.65%) |
Nov 08, 2013 | 16.54 | 16.58 | 16.25 | 16.57 | 11,591,054 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.87 | 16.51 | 16.54 | 11,763,592 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,257,946 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.59 | 12,326,564 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,272,191 | -0.01(-0.06%) |
Nov 01, 2013 | 16.42 | 17.07 | 16.28 | 16.76 | 21,318,962 | +0.64(+4.00%) |
Oct 31, 2013 | 16.28 | 16.30 | 15.99 | 16.12 | 15,475,202 | -0.16(-0.97%) |
Oct 30, 2013 | 16.39 | 16.49 | 16.25 | 16.27 | 8,603,027 | -0.08(-0.47%) |
Oct 29, 2013 | 16.20 | 16.36 | 16.15 | 16.35 | 7,316,320 | +0.16(+0.96%) |
Oct 28, 2013 | 16.27 | 16.36 | 16.10 | 16.19 | 12,310,509 | -0.15(-0.92%) |
Oct 25, 2013 | 16.16 | 16.35 | 16.07 | 16.34 | 5,817,797 | +0.15(+0.92%) |
Oct 24, 2013 | 16.27 | 16.27 | 16.07 | 16.20 | 6,444,557 | +0.02(+0.09%) |
Oct 23, 2013 | 16.08 | 16.34 | 16.07 | 16.18 | 9,093,323 | +0.02(+0.09%) |
Oct 22, 2013 | 15.95 | 16.26 | 15.94 | 16.17 | 10,336,457 | +0.23(+1.46%) |
Oct 21, 2013 | 15.87 | 16.01 | 15.84 | 15.93 | 9,440,272 | +0.05(+0.30%) |
Oct 18, 2013 | 15.87 | 15.96 | 15.82 | 15.89 | 11,647,180 | +0.10(+0.65%) |
Oct 17, 2013 | 15.44 | 15.80 | 15.34 | 15.78 | 7,675,601 | +0.28(+1.83%) |
Oct 16, 2013 | 15.29 | 15.50 | 15.24 | 15.50 | 8,563,903 | +0.25(+1.62%) |
Oct 15, 2013 | 15.38 | 15.43 | 15.24 | 15.25 | 6,741,553 | -0.16(-1.05%) |
Oct 14, 2013 | 15.45 | 15.46 | 15.22 | 15.41 | 8,623,084 | -0.13(-0.84%) |
Oct 11, 2013 | 15.46 | 15.58 | 15.42 | 15.55 | 7,504,666 | +0.07(+0.43%) |
Oct 10, 2013 | 15.30 | 15.50 | 15.12 | 15.48 | 10,119,482 | +0.27(+1.75%) |
Oct 09, 2013 | 15.21 | 15.45 | 15.14 | 15.21 | 7,399,608 | +0.06(+0.39%) |
Oct 08, 2013 | 15.08 | 15.34 | 15.08 | 15.15 | 8,632,250 | +0.06(+0.43%) |
Oct 07, 2013 | 15.07 | 15.19 | 15.05 | 15.09 | 4,264,532 | -0.06(-0.38%) |
Oct 04, 2013 | 15.11 | 15.18 | 15.05 | 15.15 | 5,815,468 | +0.04(+0.25%) |
Oct 03, 2013 | 15.25 | 15.25 | 15.02 | 15.11 | 7,771,625 | -0.18(-1.19%) |
Oct 02, 2013 | 15.17 | 15.31 | 15.14 | 15.29 | 9,791,617 | +0.06(+0.42%) |
Oct 01, 2013 | 15.26 | 15.35 | 15.20 | 15.23 | 9,180,844 | +0.00(+0.00%) |
Sep 27, 2013 | 15.29 | 15.32 | 15.18 | 15.23 | 8,651,387 | -0.07(-0.46%) |
Sep 26, 2013 | 15.31 | 15.40 | 15.24 | 15.30 | 9,495,962 | +0.02(+0.14%) |
Sep 25, 2013 | 15.43 | 15.49 | 15.28 | 15.28 | 10,256,188 | -0.17(-1.10%) |
Sep 24, 2013 | 15.46 | 15.52 | 15.36 | 15.44 | 10,954,334 | +0.00(+0.00%) |
Sep 23, 2013 | 15.31 | 15.49 | 15.23 | 15.44 | 12,441,930 | +0.10(+0.66%) |
Sep 20, 2013 | 15.56 | 15.59 | 15.32 | 15.34 | 25,197,330 | -0.38(-2.43%) |
Sep 19, 2013 | 15.71 | 15.95 | 15.68 | 15.73 | 10,689,874 | +0.03(+0.18%) |
Sep 18, 2013 | 14.99 | 15.76 | 14.99 | 15.70 | 21,647,900 | +0.68(+4.49%) |
Sep 17, 2013 | 15.05 | 15.12 | 14.99 | 15.02 | 11,003,693 | -0.03(-0.21%) |
Sep 16, 2013 | 15.34 | 15.35 | 15.00 | 15.05 | 17,309,236 | -0.01(-0.06%) |
Sep 13, 2013 | 15.13 | 15.17 | 15.04 | 15.06 | 7,709,288 | -0.01(-0.06%) |
Sep 12, 2013 | 15.17 | 15.21 | 15.01 | 15.07 | 11,518,410 | -0.06(-0.43%) |
Sep 11, 2013 | 15.32 | 15.32 | 14.99 | 15.14 | 16,433,681 | -0.19(-1.24%) |
Sep 10, 2013 | 15.32 | 15.34 | 15.24 | 15.33 | 6,511,863 | +0.07(+0.47%) |
Sep 09, 2013 | 15.23 | 15.27 | 15.18 | 15.26 | 8,561,000 | +0.04(+0.27%) |
Sep 06, 2013 | 15.25 | 15.37 | 15.20 | 15.21 | 13,981,228 | +0.01(+0.06%) |
Sep 05, 2013 | 15.28 | 15.36 | 15.18 | 15.21 | 12,358,973 | -0.03(-0.18%) |
Sep 04, 2013 | 15.14 | 15.28 | 15.05 | 15.23 | 6,142,176 | +0.06(+0.41%) |
Sep 03, 2013 | 15.42 | 15.43 | 15.10 | 15.17 | 7,439,164 | -0.11(-0.73%) |
Aug 30, 2013 | 15.33 | 15.40 | 15.20 | 15.28 | 6,026,894 | -0.04(-0.25%) |
Aug 29, 2013 | 15.41 | 15.42 | 15.27 | 15.32 | 7,093,435 | -0.10(-0.64%) |
Aug 28, 2013 | 15.33 | 15.50 | 15.17 | 15.42 | 14,287,827 | +0.12(+0.81%) |
Aug 27, 2013 | 15.10 | 15.37 | 15.04 | 15.29 | 12,273,218 | +0.10(+0.66%) |
Aug 26, 2013 | 15.35 | 15.36 | 15.19 | 15.19 | 6,063,271 | -0.16(-1.04%) |
Aug 23, 2013 | 15.28 | 15.41 | 15.21 | 15.36 | 3,929,980 | +0.08(+0.54%) |
Aug 22, 2013 | 15.27 | 15.32 | 15.16 | 15.27 | 7,616,643 | +0.04(+0.24%) |
Aug 21, 2013 | 15.44 | 15.46 | 15.15 | 15.24 | 11,138,333 | -0.27(-1.72%) |
Aug 20, 2013 | 15.39 | 15.66 | 15.36 | 15.50 | 7,256,779 | +0.12(+0.80%) |
Aug 19, 2013 | 15.47 | 15.56 | 15.34 | 15.38 | 5,756,139 | -0.12(-0.74%) |
Aug 16, 2013 | 15.68 | 15.71 | 15.37 | 15.49 | 13,497,504 | -0.16(-1.02%) |
Aug 15, 2013 | 15.83 | 15.83 | 15.62 | 15.65 | 7,771,049 | -0.27(-1.68%) |
Aug 14, 2013 | 16.02 | 16.08 | 15.85 | 15.92 | 7,860,402 | -0.13(-0.80%) |
Aug 13, 2013 | 16.17 | 16.19 | 16.03 | 16.05 | 5,429,645 | -0.09(-0.57%) |
Aug 12, 2013 | 16.22 | 16.25 | 16.08 | 16.14 | 5,011,195 | -0.13(-0.78%) |
Aug 09, 2013 | 16.33 | 16.39 | 16.21 | 16.27 | 6,010,729 | -0.07(-0.43%) |
Aug 08, 2013 | 16.38 | 16.43 | 16.29 | 16.34 | 7,760,111 | -0.02(-0.15%) |
Aug 07, 2013 | 16.44 | 16.46 | 16.30 | 16.36 | 9,323,838 | -0.01(-0.07%) |
Aug 06, 2013 | 16.45 | 16.51 | 16.35 | 16.38 | 11,125,757 | -0.05(-0.30%) |
Aug 05, 2013 | 16.56 | 16.56 | 16.41 | 16.42 | 6,558,719 | -0.16(-0.98%) |
Aug 02, 2013 | 16.62 | 16.63 | 16.50 | 16.59 | 9,475,822 | -0.07(-0.40%) |
Aug 01, 2013 | 16.41 | 16.67 | 16.41 | 16.65 | 15,435,637 | +0.32(+1.94%) |
Jul 31, 2013 | 16.34 | 16.43 | 16.13 | 16.34 | 15,116,916 | +0.02(+0.15%) |
Jul 30, 2013 | 16.53 | 16.53 | 16.03 | 16.31 | 12,875,112 | +0.32(+1.99%) |
Jul 29, 2013 | 15.86 | 16.16 | 15.85 | 15.99 | 15,512,668 | +0.16(+1.00%) |
Jul 26, 2013 | 15.70 | 15.85 | 15.65 | 15.83 | 7,944,706 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.88 | 15.76 | 15.86 | 9,658,307 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.00 | 15.78 | 15.80 | 11,581,855 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.10 | 15.96 | 15.99 | 13,673,255 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.10 | 15.99 | 16.01 | 6,582,535 | -0.02(-0.09%) |
Jul 19, 2013 | 16.13 | 16.19 | 16.01 | 16.02 | 9,642,385 | -0.09(-0.55%) |
Jul 18, 2013 | 16.04 | 16.16 | 16.00 | 16.11 | 7,716,557 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.15 | 15.96 | 16.00 | 8,152,131 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.15 | 15.93 | 16.02 | 13,960,102 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,884,400 | +0.27(+1.70%) |
Jul 12, 2013 | 15.69 | 15.87 | 15.62 | 15.85 | 7,669,296 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,206,694 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.45 | 15.25 | 15.40 | 5,547,097 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.23 | 15.34 | 8,282,552 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.21 | 10,576,558 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,337,780 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.11 | 3,707,180 | -0.04(-0.27%) |
Jul 02, 2013 | 15.13 | 15.28 | 15.09 | 15.15 | 10,520,337 | +0.02(+0.14%) |
Jul 01, 2013 | 15.44 | 15.46 | 15.08 | 15.13 | 13,826,378 | -0.24(-1.53%) |
Jun 28, 2013 | 15.36 | 15.42 | 15.12 | 15.37 | 14,569,986 | +0.31(+2.05%) |
Jun 26, 2013 | 15.01 | 15.18 | 15.00 | 15.06 | 8,854,814 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.73 | 14.90 | 8,588,523 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.91 | 14.56 | 14.78 | 8,964,229 | +0.01(+0.06%) |
Jun 21, 2013 | 14.70 | 14.86 | 14.51 | 14.77 | 16,825,510 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.01 | 14.56 | 14.59 | 13,342,779 | -0.54(-3.57%) |
Jun 19, 2013 | 15.35 | 15.42 | 15.12 | 15.12 | 10,410,053 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.22 | 15.39 | 10,276,610 | +0.18(+1.15%) |
Jun 17, 2013 | 15.16 | 15.27 | 15.13 | 15.21 | 12,198,743 | +0.18(+1.17%) |
Jun 14, 2013 | 14.93 | 15.15 | 14.93 | 15.04 | 11,996,721 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.63 | 14.92 | 8,975,092 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.98 | 14.64 | 14.66 | 8,996,544 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.92 | 14.69 | 14.88 | 15,145,424 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,021,924 | -0.02(-0.15%) |
Jun 07, 2013 | 14.71 | 14.87 | 14.62 | 14.86 | 17,295,124 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.29 | 14.60 | 15,316,383 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.33 | 8,135,160 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.33 | 14.43 | 12,092,462 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.10 | 14.39 | 11,616,937 | +0.12(+0.87%) |
May 31, 2013 | 14.22 | 14.55 | 14.21 | 14.26 | 13,639,816 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.51 | 14.17 | 14.28 | 10,405,398 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.28 | 13,367,035 | -0.25(-1.69%) |
May 28, 2013 | 14.63 | 14.64 | 14.45 | 14.53 | 10,844,381 | -0.05(-0.36%) |
May 24, 2013 | 14.69 | 14.71 | 14.50 | 14.58 | 9,743,025 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.69 | 14.75 | 10,933,331 | -0.18(-1.19%) |
May 22, 2013 | 15.16 | 15.31 | 14.85 | 14.93 | 9,570,025 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.24 | 15.03 | 15.18 | 7,281,268 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.30 | 15.08 | 15.13 | 7,057,058 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.14 | 15.30 | 7,080,396 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,160,268 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.11 | 15.31 | 7,775,667 | +0.29(+1.93%) |
May 13, 2013 | 15.04 | 15.08 | 14.95 | 15.02 | 6,782,342 | -0.07(-0.47%) |
May 10, 2013 | 15.06 | 15.10 | 14.94 | 15.09 | 9,710,896 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.01 | 15.06 | 10,439,006 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.44 | 15.20 | 15.27 | 9,298,782 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.41 | 15.22 | 15.41 | 7,120,404 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.20 | 5,875,797 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,795,930 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,043,585 | +0.08(+0.49%) |
May 01, 2013 | 15.40 | 15.47 | 15.30 | 15.34 | 8,609,449 | -0.13(-0.85%) |
Apr 30, 2013 | 15.47 | 15.59 | 15.39 | 15.47 | 11,255,170 | +0.15(+0.95%) |
Apr 29, 2013 | 15.22 | 15.34 | 15.13 | 15.33 | 6,523,467 | +0.14(+0.89%) |
Apr 26, 2013 | 15.16 | 15.25 | 15.17 | 15.19 | 4,893,149 | +0.02(+0.12%) |
Apr 25, 2013 | 15.19 | 15.24 | 15.11 | 15.17 | 6,104,710 | -0.02(-0.15%) |
Apr 24, 2013 | 15.14 | 15.27 | 15.05 | 15.19 | 7,503,628 | +0.08(+0.56%) |
Apr 23, 2013 | 15.11 | 15.17 | 15.03 | 15.11 | 7,868,142 | +0.04(+0.25%) |
Apr 22, 2013 | 15.09 | 15.14 | 14.98 | 15.07 | 5,720,802 | -0.03(-0.21%) |
Apr 19, 2013 | 14.92 | 15.11 | 14.89 | 15.10 | 8,701,399 | +0.23(+1.56%) |
Apr 18, 2013 | 14.95 | 14.99 | 14.83 | 14.87 | 9,532,424 | -0.03(-0.22%) |
Apr 17, 2013 | 14.99 | 15.00 | 14.82 | 14.90 | 8,008,896 | -0.13(-0.87%) |
Apr 16, 2013 | 14.92 | 15.06 | 14.84 | 15.03 | 7,718,269 | +0.14(+0.96%) |
Apr 15, 2013 | 14.97 | 15.13 | 14.89 | 14.89 | 10,835,819 | -0.10(-0.68%) |
Apr 12, 2013 | 15.03 | 15.10 | 14.93 | 14.99 | 12,244,106 | -0.07(-0.44%) |
Apr 11, 2013 | 15.09 | 15.14 | 15.01 | 15.06 | 9,168,144 | -0.00(-0.02%) |
Apr 10, 2013 | 14.94 | 15.10 | 14.94 | 15.06 | 7,022,060 | +0.13(+0.85%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.92 | 14.94 | 7,323,089 | -0.14(-0.94%) |
Apr 08, 2013 | 14.99 | 15.08 | 14.86 | 15.08 | 7,770,392 | +0.08(+0.50%) |
Apr 05, 2013 | 14.81 | 15.02 | 14.81 | 15.00 | 8,710,275 | +0.06(+0.39%) |
Apr 04, 2013 | 14.81 | 14.98 | 14.79 | 14.94 | 9,991,126 | +0.17(+1.16%) |
Apr 03, 2013 | 14.91 | 14.95 | 14.75 | 14.77 | 11,025,509 | +0.03(+0.20%) |
Apr 02, 2013 | 14.66 | 14.75 | 14.65 | 14.74 | 7,283,304 | +0.13(+0.88%) |