Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.27 | 19.52 | 19.27 | 19.47 | 3,730,832 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.26 | 18.95 | 19.13 | 1,927,083 | +0.19(+1.01%) |
Mar 27, 2014 | 19.19 | 19.25 | 18.86 | 18.93 | 4,192,946 | -0.29(-1.48%) |
Mar 26, 2014 | 19.50 | 19.61 | 19.19 | 19.22 | 3,289,977 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.56 | 19.34 | 19.43 | 2,998,753 | +0.05(+0.25%) |
Mar 24, 2014 | 19.42 | 19.44 | 19.18 | 19.38 | 3,023,614 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.34 | 5,111,194 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.61 | 19.17 | 19.60 | 2,965,568 | +0.33(+1.72%) |
Mar 19, 2014 | 19.26 | 19.43 | 19.16 | 19.27 | 2,878,319 | -0.05(-0.25%) |
Mar 18, 2014 | 19.07 | 19.32 | 19.00 | 19.32 | 2,558,867 | +0.29(+1.50%) |
Mar 17, 2014 | 18.82 | 19.09 | 18.82 | 19.03 | 2,636,507 | +0.25(+1.35%) |
Mar 14, 2014 | 18.82 | 18.89 | 18.72 | 18.78 | 4,611,280 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.09 | 18.76 | 18.82 | 7,742,873 | -0.11(-0.56%) |
Mar 12, 2014 | 18.77 | 19.00 | 18.67 | 18.92 | 2,617,504 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.04 | 18.77 | 18.83 | 1,623,437 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.04 | 18.83 | 18.96 | 2,071,109 | -0.03(-0.15%) |
Mar 07, 2014 | 19.09 | 19.11 | 18.94 | 18.99 | 3,681,780 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.92 | 19.02 | 3,012,986 | +0.04(+0.22%) |
Mar 05, 2014 | 18.81 | 19.00 | 18.78 | 18.98 | 5,322,034 | +0.10(+0.52%) |
Mar 04, 2014 | 18.32 | 18.89 | 18.26 | 18.88 | 7,614,621 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.32 | 2,803,002 | -0.24(-1.32%) |
Feb 28, 2014 | 18.62 | 18.69 | 18.43 | 18.57 | 2,605,532 | -0.02(-0.13%) |
Feb 27, 2014 | 18.53 | 18.64 | 17.94 | 18.59 | 4,608,454 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.39 | 18.56 | 5,652,783 | +0.08(+0.42%) |
Feb 25, 2014 | 18.51 | 18.56 | 18.27 | 18.48 | 8,047,262 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.45 | 5,457,001 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,445,333 | +0.02(+0.13%) |
Feb 20, 2014 | 18.31 | 18.45 | 18.18 | 18.42 | 5,779,769 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.20 | 18.30 | 4,240,890 | -0.10(-0.54%) |
Feb 18, 2014 | 18.34 | 18.44 | 18.28 | 18.40 | 4,112,783 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,388,091 | -0.02(-0.11%) |
Feb 13, 2014 | 18.33 | 18.54 | 18.29 | 18.53 | 3,545,862 | +0.11(+0.57%) |
Feb 12, 2014 | 19.00 | 19.00 | 18.14 | 18.42 | 4,575,347 | +0.28(+1.56%) |
Feb 11, 2014 | 17.98 | 18.17 | 17.86 | 18.14 | 4,645,008 | +0.04(+0.20%) |
Feb 10, 2014 | 18.04 | 18.15 | 17.97 | 18.10 | 3,138,404 | +0.13(+0.72%) |
Feb 07, 2014 | 17.81 | 17.99 | 17.72 | 17.97 | 17,398,644 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.82 | 17.61 | 17.68 | 15,959,134 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.74 | 17.45 | 17.67 | 3,472,458 | +0.04(+0.21%) |
Feb 04, 2014 | 17.68 | 17.71 | 17.46 | 17.64 | 16,182,758 | -0.00(-0.02%) |
Feb 03, 2014 | 18.18 | 18.20 | 17.56 | 17.64 | 15,160,805 | -0.50(-2.76%) |
Jan 31, 2014 | 18.15 | 18.31 | 17.83 | 18.14 | 7,120,849 | -0.20(-1.10%) |
Jan 30, 2014 | 18.21 | 18.46 | 18.10 | 18.35 | 7,234,402 | +0.30(+1.68%) |
Jan 29, 2014 | 18.07 | 18.35 | 18.00 | 18.04 | 4,970,018 | -0.18(-0.98%) |
Jan 28, 2014 | 17.86 | 18.22 | 17.80 | 18.22 | 5,680,825 | +0.40(+2.25%) |
Jan 27, 2014 | 17.87 | 17.99 | 17.74 | 17.82 | 3,313,572 | -0.01(-0.05%) |
Jan 24, 2014 | 18.11 | 18.16 | 17.81 | 17.83 | 5,088,630 | -0.37(-2.02%) |
Jan 23, 2014 | 18.60 | 18.65 | 18.16 | 18.20 | 8,832,469 | -0.43(-2.32%) |
Jan 22, 2014 | 18.73 | 18.81 | 18.61 | 18.63 | 5,722,356 | -0.08(-0.41%) |
Jan 21, 2014 | 18.85 | 18.86 | 18.60 | 18.71 | 3,499,060 | +0.02(+0.11%) |
Jan 17, 2014 | 18.60 | 18.69 | 18.69 | 18.69 | 5,961,982 | -0.03(-0.15%) |
Jan 16, 2014 | 18.73 | 18.75 | 18.60 | 18.71 | 14,544,021 | -0.03(-0.15%) |
Jan 15, 2014 | 18.65 | 18.77 | 18.59 | 18.74 | 3,022,697 | +0.09(+0.50%) |
Jan 14, 2014 | 18.37 | 18.66 | 18.31 | 18.65 | 4,670,178 | +0.39(+2.13%) |
Jan 13, 2014 | 18.19 | 18.54 | 18.18 | 18.26 | 5,514,864 | +0.03(+0.18%) |
Jan 10, 2014 | 18.35 | 18.39 | 18.16 | 18.23 | 3,881,670 | -0.06(-0.33%) |
Jan 09, 2014 | 18.31 | 18.40 | 18.15 | 18.29 | 3,539,829 | -0.03(-0.16%) |
Jan 08, 2014 | 18.10 | 18.35 | 18.01 | 18.32 | 4,823,998 | +0.24(+1.32%) |
Jan 07, 2014 | 18.08 | 18.22 | 17.98 | 18.08 | 3,753,608 | +0.10(+0.56%) |
Jan 06, 2014 | 18.00 | 18.07 | 17.93 | 17.98 | 3,360,248 | -0.04(-0.20%) |
Jan 03, 2014 | 17.93 | 18.06 | 17.87 | 18.01 | 2,801,654 | +0.15(+0.84%) |
Jan 02, 2014 | 18.02 | 18.02 | 17.80 | 17.86 | 2,842,609 | -0.23(-1.30%) |
Dec 31, 2013 | 18.06 | 18.10 | 18.10 | 18.10 | 2,016,338 | +0.12(+0.65%) |
Dec 30, 2013 | 17.88 | 18.08 | 17.85 | 17.98 | 1,733,138 | +0.07(+0.41%) |
Dec 27, 2013 | 17.96 | 17.99 | 17.85 | 17.91 | 1,938,236 | -0.03(-0.16%) |
Dec 26, 2013 | 18.09 | 18.09 | 17.86 | 17.94 | 2,820,549 | -0.03(-0.17%) |
Dec 24, 2013 | 17.82 | 18.00 | 17.73 | 17.97 | 2,615,511 | +0.14(+0.78%) |
Dec 23, 2013 | 17.67 | 17.87 | 17.55 | 17.83 | 5,075,162 | +0.27(+1.52%) |
Dec 20, 2013 | 17.24 | 17.60 | 17.22 | 17.56 | 27,483,090 | +0.30(+1.71%) |
Dec 19, 2013 | 17.21 | 17.34 | 17.16 | 17.27 | 5,367,211 | +0.06(+0.33%) |
Dec 18, 2013 | 16.83 | 17.21 | 16.77 | 17.21 | 7,433,954 | +0.25(+1.45%) |
Dec 17, 2013 | 16.87 | 17.06 | 16.82 | 16.96 | 5,269,269 | +0.07(+0.44%) |
Dec 16, 2013 | 16.83 | 16.95 | 16.80 | 16.89 | 4,543,988 | +0.09(+0.54%) |
Dec 13, 2013 | 16.98 | 17.01 | 16.71 | 16.80 | 5,841,635 | -0.18(-1.05%) |
Dec 12, 2013 | 17.26 | 17.26 | 16.97 | 16.97 | 4,014,634 | -0.07(-0.43%) |
Dec 11, 2013 | 17.39 | 17.43 | 16.97 | 17.05 | 5,955,526 | -0.35(-2.00%) |
Dec 10, 2013 | 17.49 | 17.57 | 17.35 | 17.40 | 2,100,742 | -0.12(-0.69%) |
Dec 09, 2013 | 17.57 | 17.69 | 17.46 | 17.52 | 5,133,610 | -0.10(-0.57%) |
Dec 06, 2013 | 17.37 | 17.63 | 17.26 | 17.62 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.25 | 17.29 | 17.01 | 17.12 | 4,649,933 | -0.04(-0.21%) |
Dec 04, 2013 | 17.24 | 17.34 | 17.02 | 17.16 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.31 | 17.38 | 17.11 | 17.25 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.58 | 17.58 | 17.27 | 17.29 | 4,170,937 | -0.22(-1.25%) |
Nov 29, 2013 | 17.51 | 17.66 | 17.49 | 17.51 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.53 | 17.61 | 17.34 | 17.55 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.70 | 17.76 | 17.58 | 17.59 | 5,333,303 | -0.14(-0.80%) |
Nov 25, 2013 | 17.78 | 17.79 | 17.52 | 17.73 | 4,339,674 | +0.01(+0.07%) |
Nov 22, 2013 | 17.46 | 17.76 | 17.46 | 17.72 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.37 | 17.73 | 17.28 | 17.72 | 4,103,766 | +0.42(+2.44%) |
Nov 20, 2013 | 17.08 | 17.39 | 17.07 | 17.30 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.38 | 17.39 | 17.17 | 17.20 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.10 | 17.53 | 17.09 | 17.39 | 6,695,785 | -0.10(-0.60%) |
Nov 15, 2013 | 17.43 | 17.49 | 17.27 | 17.49 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.39 | 17.45 | 17.24 | 17.42 | 5,823,797 | -0.01(-0.04%) |
Nov 13, 2013 | 17.32 | 17.43 | 17.20 | 17.42 | 6,091,430 | -0.03(-0.15%) |
Nov 12, 2013 | 17.14 | 17.49 | 17.13 | 17.45 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.14 | 17.27 | 17.07 | 17.23 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 16.94 | 17.23 | 16.88 | 17.20 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.27 | 17.28 | 16.90 | 16.91 | 3,625,554 | -0.32(-1.88%) |
Nov 06, 2013 | 17.12 | 17.29 | 17.05 | 17.24 | 2,886,344 | +0.12(+0.73%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.92 | 17.11 | 4,214,017 | +0.02(+0.09%) |
Nov 04, 2013 | 17.08 | 17.10 | 16.95 | 17.10 | 5,031,612 | +0.03(+0.19%) |
Nov 01, 2013 | 17.30 | 17.35 | 16.96 | 17.06 | 0 | -0.17(-0.98%) |
Oct 31, 2013 | 17.05 | 17.69 | 16.77 | 17.23 | 26,316,464 | +1.21(+7.53%) |
Oct 30, 2013 | 16.21 | 16.28 | 15.95 | 16.03 | 6,616,999 | -0.14(-0.86%) |
Oct 29, 2013 | 15.86 | 16.21 | 15.86 | 16.16 | 7,710,252 | +0.36(+2.25%) |
Oct 28, 2013 | 15.60 | 15.91 | 15.60 | 15.81 | 4,728,201 | +0.22(+1.39%) |
Oct 25, 2013 | 15.71 | 15.72 | 15.46 | 15.59 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.69 | 15.76 | 15.62 | 15.64 | 6,760,361 | +0.02(+0.13%) |
Oct 23, 2013 | 16.14 | 16.18 | 15.55 | 15.62 | 6,649,694 | -0.63(-3.90%) |
Oct 22, 2013 | 16.28 | 16.30 | 16.06 | 16.25 | 3,702,077 | +0.01(+0.05%) |
Oct 21, 2013 | 16.22 | 16.29 | 16.15 | 16.25 | 1,838,187 | +0.08(+0.50%) |
Oct 18, 2013 | 16.15 | 16.17 | 15.99 | 16.17 | 3,013,018 | +0.04(+0.27%) |
Oct 17, 2013 | 15.89 | 16.16 | 15.78 | 16.12 | 2,572,878 | +0.11(+0.70%) |
Oct 16, 2013 | 15.94 | 16.02 | 15.83 | 16.01 | 4,452,498 | +0.14(+0.88%) |
Oct 15, 2013 | 16.08 | 16.17 | 15.85 | 15.87 | 4,070,453 | -0.33(-2.06%) |
Oct 14, 2013 | 16.03 | 16.25 | 16.03 | 16.20 | 2,124,794 | +0.12(+0.72%) |
Oct 11, 2013 | 15.88 | 16.13 | 15.83 | 16.09 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.67 | 15.96 | 15.64 | 15.92 | 3,329,375 | +0.35(+2.23%) |
Oct 09, 2013 | 15.66 | 15.71 | 15.43 | 15.57 | 3,446,407 | -0.03(-0.18%) |
Oct 08, 2013 | 15.82 | 15.88 | 15.52 | 15.60 | 4,610,471 | -0.24(-1.49%) |
Oct 07, 2013 | 15.69 | 15.91 | 15.57 | 15.84 | 3,658,384 | +0.04(+0.23%) |
Oct 04, 2013 | 15.82 | 15.91 | 15.77 | 15.80 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 15.95 | 16.00 | 15.71 | 15.85 | 3,437,323 | -0.16(-0.98%) |
Oct 02, 2013 | 16.03 | 16.14 | 15.93 | 16.00 | 2,477,936 | -0.16(-1.02%) |
Oct 01, 2013 | 16.17 | 16.30 | 16.08 | 16.17 | 3,402,170 | +0.00(+0.02%) |
Sep 30, 2013 | 16.04 | 16.25 | 15.94 | 16.16 | 4,724,511 | -0.00(-0.02%) |
Sep 27, 2013 | 16.19 | 16.23 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.33 | 16.38 | 16.18 | 16.28 | 3,218,234 | +0.10(+0.59%) |
Sep 25, 2013 | 16.43 | 16.44 | 16.15 | 16.19 | 3,672,738 | -0.24(-1.44%) |
Sep 24, 2013 | 16.43 | 16.50 | 16.25 | 16.42 | 4,135,548 | +0.24(+1.51%) |
Sep 23, 2013 | 16.18 | 16.26 | 16.08 | 16.18 | 3,184,156 | +0.04(+0.22%) |
Sep 20, 2013 | 16.23 | 16.29 | 16.14 | 16.14 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.25 | 16.28 | 16.14 | 16.23 | 2,517,434 | +0.01(+0.05%) |
Sep 18, 2013 | 16.15 | 16.22 | 16.01 | 16.22 | 2,100,623 | +0.06(+0.37%) |
Sep 17, 2013 | 16.15 | 16.24 | 16.14 | 16.16 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.07 | 16.08 | 15.89 | 16.07 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.85 | 15.90 | 15.77 | 15.89 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.82 | 15.90 | 15.70 | 15.83 | 2,374,433 | +0.02(+0.10%) |
Sep 11, 2013 | 15.76 | 15.89 | 15.74 | 15.82 | 2,477,602 | +0.00(+0.00%) |
Sep 10, 2013 | 15.75 | 15.84 | 15.70 | 15.82 | 2,730,258 | +0.20(+1.26%) |
Sep 09, 2013 | 15.68 | 15.73 | 15.55 | 15.62 | 3,012,587 | +0.02(+0.10%) |
Sep 06, 2013 | 15.80 | 15.81 | 15.51 | 15.60 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.82 | 15.87 | 15.60 | 15.69 | 6,842,296 | -0.18(-1.16%) |
Sep 04, 2013 | 15.48 | 15.99 | 15.48 | 15.87 | 5,804,315 | +0.15(+0.97%) |
Sep 03, 2013 | 15.72 | 15.95 | 15.59 | 15.72 | 5,267,301 | +0.15(+0.98%) |
Aug 30, 2013 | 15.42 | 15.70 | 15.42 | 15.57 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.60 | 15.75 | 15.57 | 15.66 | 2,914,688 | +0.02(+0.14%) |
Aug 28, 2013 | 15.48 | 15.70 | 15.46 | 15.63 | 2,697,546 | +0.17(+1.13%) |
Aug 27, 2013 | 15.56 | 15.64 | 15.46 | 15.46 | 3,768,079 | -0.25(-1.61%) |
Aug 26, 2013 | 15.70 | 15.80 | 15.61 | 15.71 | 2,581,648 | +0.04(+0.23%) |
Aug 23, 2013 | 15.67 | 15.70 | 15.52 | 15.68 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.59 | 15.70 | 15.44 | 15.67 | 1,568,814 | +0.09(+0.57%) |
Aug 21, 2013 | 15.63 | 15.65 | 15.43 | 15.58 | 3,129,786 | -0.11(-0.69%) |
Aug 20, 2013 | 15.64 | 15.76 | 15.61 | 15.69 | 2,225,532 | +0.08(+0.49%) |
Aug 19, 2013 | 15.64 | 15.81 | 15.60 | 15.61 | 2,854,911 | -0.09(-0.60%) |
Aug 16, 2013 | 15.60 | 15.84 | 15.59 | 15.71 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.91 | 15.91 | 15.62 | 15.67 | 5,078,936 | -0.37(-2.33%) |
Aug 14, 2013 | 16.22 | 16.22 | 16.03 | 16.04 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.26 | 16.30 | 16.06 | 16.25 | 3,386,295 | +0.05(+0.29%) |
Aug 12, 2013 | 16.10 | 16.28 | 16.10 | 16.20 | 3,241,554 | +0.06(+0.37%) |
Aug 09, 2013 | 16.24 | 16.30 | 16.10 | 16.14 | 2,572,645 | -0.10(-0.59%) |
Aug 08, 2013 | 16.43 | 16.45 | 16.23 | 16.24 | 3,937,624 | -0.06(-0.39%) |
Aug 07, 2013 | 16.41 | 16.41 | 16.24 | 16.30 | 3,413,874 | -0.12(-0.73%) |
Aug 06, 2013 | 16.50 | 16.57 | 16.35 | 16.42 | 3,365,711 | -0.15(-0.89%) |
Aug 05, 2013 | 16.41 | 16.58 | 16.41 | 16.57 | 3,997,716 | +0.08(+0.48%) |
Aug 02, 2013 | 16.38 | 16.49 | 16.32 | 16.49 | 7,629,810 | -0.08(-0.50%) |
Aug 01, 2013 | 16.30 | 16.61 | 16.15 | 16.57 | 9,572,752 | +0.78(+4.91%) |
Jul 31, 2013 | 15.64 | 15.85 | 15.59 | 15.80 | 7,804,897 | +0.19(+1.25%) |
Jul 30, 2013 | 15.63 | 15.68 | 15.56 | 15.60 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 15.54 | 15.67 | 15.52 | 15.59 | 0 | -0.03(-0.20%) |
Jul 26, 2013 | 15.62 | 15.74 | 15.50 | 15.62 | 0 | -0.16(-0.98%) |
Jul 25, 2013 | 15.73 | 15.80 | 15.65 | 15.77 | 0 | +0.08(+0.51%) |
Jul 24, 2013 | 16.01 | 16.01 | 15.61 | 15.70 | 0 | -0.21(-1.32%) |
Jul 23, 2013 | 15.92 | 16.06 | 15.87 | 15.91 | 0 | +0.09(+0.58%) |
Jul 22, 2013 | 15.85 | 15.89 | 15.76 | 15.81 | 0 | -0.04(-0.23%) |
Jul 19, 2013 | 15.87 | 15.91 | 15.72 | 15.85 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.96 | 15.96 | 15.73 | 15.91 | 4,319,458 | +0.02(+0.10%) |
Jul 17, 2013 | 15.81 | 15.95 | 15.73 | 15.90 | 6,214,748 | +0.15(+0.96%) |
Jul 16, 2013 | 15.68 | 15.77 | 15.66 | 15.75 | 0 | +0.10(+0.61%) |
Jul 15, 2013 | 15.67 | 15.75 | 15.60 | 15.65 | 0 | -0.03(-0.18%) |
Jul 12, 2013 | 15.48 | 15.72 | 15.43 | 15.68 | 0 | +0.21(+1.34%) |
Jul 11, 2013 | 15.33 | 15.52 | 15.23 | 15.47 | 0 | +0.35(+2.34%) |
Jul 10, 2013 | 14.97 | 15.12 | 14.96 | 15.12 | 4,152,966 | +0.09(+0.61%) |
Jul 09, 2013 | 15.00 | 15.05 | 14.96 | 15.03 | 0 | +0.14(+0.96%) |
Jul 08, 2013 | 15.27 | 15.29 | 14.81 | 14.88 | 0 | -0.31(-2.07%) |
Jul 05, 2013 | 15.13 | 15.24 | 14.99 | 15.20 | 0 | +0.17(+1.14%) |
Jul 03, 2013 | 14.84 | 15.09 | 14.78 | 15.03 | 0 | +0.14(+0.93%) |
Jul 02, 2013 | 14.80 | 15.12 | 14.79 | 14.89 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 14.94 | 15.01 | 14.78 | 14.86 | 3,325,514 | +0.05(+0.32%) |
Jun 28, 2013 | 14.67 | 14.92 | 14.63 | 14.81 | 7,104,570 | +0.06(+0.43%) |
Jun 27, 2013 | 14.77 | 14.87 | 14.66 | 14.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 14.78 | 14.83 | 14.56 | 14.69 | 0 | +0.06(+0.38%) |
Jun 25, 2013 | 14.59 | 14.67 | 14.48 | 14.63 | 0 | +0.20(+1.40%) |
Jun 24, 2013 | 14.52 | 14.56 | 14.37 | 14.43 | 0 | -0.18(-1.22%) |
Jun 21, 2013 | 14.53 | 14.68 | 14.46 | 14.61 | 6,437,438 | +0.12(+0.85%) |
Jun 20, 2013 | 14.67 | 14.73 | 14.42 | 14.49 | 0 | -0.39(-2.59%) |
Jun 19, 2013 | 15.11 | 15.17 | 14.86 | 14.87 | 3,368,490 | -0.25(-1.66%) |
Jun 18, 2013 | 14.90 | 15.14 | 14.90 | 15.12 | 3,450,758 | +0.19(+1.30%) |
Jun 17, 2013 | 14.84 | 15.04 | 14.81 | 14.93 | 0 | +0.20(+1.38%) |
Jun 14, 2013 | 14.80 | 14.88 | 14.65 | 14.72 | 0 | -0.08(-0.56%) |
Jun 13, 2013 | 14.46 | 14.84 | 14.38 | 14.81 | 3,871,310 | +0.36(+2.50%) |
Jun 12, 2013 | 14.75 | 14.75 | 14.45 | 14.45 | 5,011,263 | -0.17(-1.17%) |
Jun 11, 2013 | 14.50 | 14.75 | 14.37 | 14.62 | 6,692,212 | -0.02(-0.14%) |
Jun 10, 2013 | 14.59 | 14.73 | 14.56 | 14.64 | 0 | +0.05(+0.33%) |
Jun 07, 2013 | 14.47 | 14.60 | 14.35 | 14.59 | 0 | +0.19(+1.35%) |
Jun 06, 2013 | 14.53 | 14.54 | 14.21 | 14.40 | 0 | -0.09(-0.63%) |
Jun 05, 2013 | 14.67 | 14.74 | 14.47 | 14.49 | 4,502,180 | -0.26(-1.75%) |
Jun 04, 2013 | 15.19 | 15.25 | 14.61 | 14.74 | 0 | +0.10(+0.68%) |
Jun 03, 2013 | 14.51 | 14.66 | 14.45 | 14.65 | 4,238,544 | +0.14(+0.99%) |
May 31, 2013 | 14.71 | 14.80 | 14.50 | 14.50 | 4,477,838 | -0.30(-2.04%) |
May 30, 2013 | 14.59 | 14.86 | 14.57 | 14.80 | 0 | +0.26(+1.78%) |
May 29, 2013 | 14.60 | 14.69 | 14.43 | 14.55 | 5,102,636 | +0.06(+0.41%) |
May 28, 2013 | 14.56 | 14.67 | 14.43 | 14.49 | 2,689,782 | +0.05(+0.33%) |
May 24, 2013 | 14.38 | 14.46 | 14.24 | 14.44 | 0 | -0.01(-0.06%) |
May 23, 2013 | 14.37 | 14.53 | 14.30 | 14.45 | 4,965,416 | +0.01(+0.06%) |
May 22, 2013 | 14.59 | 14.73 | 14.37 | 14.44 | 0 | -0.14(-0.95%) |
May 21, 2013 | 14.57 | 14.71 | 14.54 | 14.58 | 0 | -0.00(-0.03%) |
May 20, 2013 | 14.71 | 14.81 | 14.56 | 14.58 | 0 | -0.16(-1.08%) |
May 17, 2013 | 14.90 | 14.92 | 14.63 | 14.74 | 0 | -0.06(-0.39%) |
May 16, 2013 | 14.79 | 14.94 | 14.79 | 14.80 | 3,651,353 | -0.02(-0.13%) |
May 15, 2013 | 14.69 | 14.95 | 14.66 | 14.82 | 0 | +0.19(+1.26%) |
May 13, 2013 | 14.57 | 14.72 | 14.52 | 14.63 | 0 | -0.02(-0.13%) |
May 10, 2013 | 14.62 | 14.69 | 14.55 | 14.65 | 0 | +0.04(+0.30%) |
May 09, 2013 | 14.71 | 14.75 | 14.57 | 14.61 | 12,631,194 | -0.14(-0.96%) |
May 08, 2013 | 14.64 | 14.80 | 14.60 | 14.75 | 0 | +0.12(+0.81%) |
May 07, 2013 | 14.72 | 14.76 | 14.55 | 14.63 | 0 | -0.10(-0.67%) |
May 06, 2013 | 14.69 | 14.91 | 14.69 | 14.73 | 0 | -0.06(-0.37%) |
May 03, 2013 | 14.85 | 14.86 | 14.42 | 14.79 | 0 | +0.37(+2.57%) |
May 02, 2013 | 14.21 | 14.44 | 14.18 | 14.42 | 5,904,690 | +0.20(+1.41%) |
May 01, 2013 | 14.30 | 14.35 | 14.19 | 14.22 | 0 | -0.13(-0.88%) |
Apr 30, 2013 | 14.15 | 14.34 | 14.08 | 14.34 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.04 | 14.20 | 13.99 | 14.16 | 2,747,830 | +0.14(+1.01%) |
Apr 26, 2013 | 14.28 | 14.28 | 14.00 | 14.02 | 5,072,920 | -0.27(-1.90%) |
Apr 25, 2013 | 14.15 | 14.31 | 14.08 | 14.29 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 13.98 | 14.13 | 13.93 | 14.08 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.75 | 14.00 | 13.72 | 13.94 | 3,520,161 | +0.27(+1.99%) |
Apr 22, 2013 | 13.54 | 13.76 | 13.41 | 13.67 | 4,486,886 | +0.15(+1.08%) |
Apr 19, 2013 | 13.42 | 13.56 | 13.28 | 13.52 | 5,456,651 | +0.04(+0.32%) |
Apr 18, 2013 | 13.90 | 13.91 | 13.45 | 13.48 | 6,931,633 | -0.28(-2.00%) |
Apr 17, 2013 | 14.14 | 14.14 | 13.66 | 13.76 | 8,564,853 | -0.54(-3.77%) |
Apr 16, 2013 | 14.18 | 14.35 | 14.09 | 14.30 | 3,411,397 | +0.17(+1.20%) |
Apr 15, 2013 | 14.20 | 14.35 | 14.09 | 14.13 | 3,476,074 | -0.17(-1.20%) |
Apr 12, 2013 | 14.43 | 14.43 | 14.19 | 14.30 | 3,328,209 | -0.16(-1.08%) |
Apr 11, 2013 | 14.40 | 14.57 | 14.37 | 14.45 | 3,884,118 | -0.02(-0.11%) |
Apr 10, 2013 | 14.21 | 14.48 | 14.18 | 14.47 | 5,203,198 | +0.32(+2.28%) |
Apr 09, 2013 | 14.07 | 14.26 | 13.92 | 14.15 | 4,690,109 | +0.09(+0.62%) |
Apr 08, 2013 | 13.97 | 14.08 | 13.87 | 14.06 | 3,549,191 | +0.06(+0.45%) |
Apr 05, 2013 | 13.82 | 14.02 | 13.64 | 14.00 | 4,281,043 | -0.05(-0.34%) |
Apr 04, 2013 | 13.91 | 14.07 | 13.81 | 14.04 | 5,882,298 | +0.11(+0.82%) |
Apr 03, 2013 | 14.22 | 14.22 | 13.88 | 13.93 | 6,601,279 | -0.28(-1.99%) |
Apr 02, 2013 | 14.30 | 14.31 | 14.13 | 14.21 | 4,916,503 | -0.07(-0.50%) |