Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.35 | 19.49 | 19.20 | 19.48 | 3,599,672 | +0.10(+0.52%) |
Apr 29, 2014 | 19.34 | 19.54 | 19.23 | 19.37 | 3,669,389 | +0.15(+0.76%) |
Apr 28, 2014 | 19.41 | 19.58 | 19.08 | 19.23 | 4,254,023 | -0.09(-0.47%) |
Apr 25, 2014 | 19.74 | 19.80 | 19.27 | 19.32 | 6,263,051 | -0.50(-2.54%) |
Apr 24, 2014 | 19.79 | 19.85 | 19.61 | 19.82 | 5,954,342 | +0.14(+0.73%) |
Apr 23, 2014 | 19.63 | 19.77 | 19.57 | 19.68 | 2,562,157 | +0.06(+0.29%) |
Apr 22, 2014 | 19.62 | 19.69 | 19.50 | 19.62 | 2,586,089 | +0.12(+0.63%) |
Apr 21, 2014 | 19.36 | 19.57 | 19.24 | 19.50 | 2,415,633 | +0.11(+0.57%) |
Apr 17, 2014 | 19.07 | 19.39 | 19.39 | 19.39 | 3,281,299 | +0.36(+1.89%) |
Apr 16, 2014 | 19.35 | 19.35 | 18.71 | 19.03 | 4,570,736 | -0.29(-1.53%) |
Apr 15, 2014 | 19.12 | 19.37 | 19.01 | 19.32 | 2,940,094 | +0.23(+1.22%) |
Apr 14, 2014 | 19.24 | 19.45 | 18.91 | 19.09 | 3,259,314 | +0.06(+0.30%) |
Apr 11, 2014 | 19.08 | 19.27 | 18.98 | 19.03 | 3,935,252 | -0.20(-1.06%) |
Apr 10, 2014 | 19.79 | 19.84 | 19.24 | 19.24 | 3,418,085 | -0.55(-2.79%) |
Apr 09, 2014 | 19.62 | 19.81 | 19.56 | 19.79 | 3,140,534 | +0.29(+1.51%) |
Apr 08, 2014 | 19.22 | 19.55 | 19.19 | 19.50 | 2,704,896 | +0.28(+1.45%) |
Apr 07, 2014 | 19.32 | 19.46 | 19.10 | 19.22 | 3,785,679 | -0.11(-0.57%) |
Apr 04, 2014 | 20.08 | 20.08 | 19.25 | 19.33 | 4,129,007 | -0.57(-2.86%) |
Apr 03, 2014 | 19.87 | 20.09 | 19.78 | 19.90 | 4,095,277 | +0.12(+0.62%) |
Apr 02, 2014 | 19.60 | 19.78 | 19.50 | 19.77 | 4,227,840 | +0.17(+0.88%) |
Apr 01, 2014 | 19.66 | 19.68 | 19.50 | 19.60 | 3,533,872 | +0.04(+0.19%) |
Mar 31, 2014 | 19.36 | 19.62 | 19.36 | 19.57 | 3,712,359 | +0.34(+1.79%) |
Mar 28, 2014 | 19.09 | 19.36 | 19.04 | 19.22 | 1,917,541 | +0.19(+1.01%) |
Mar 27, 2014 | 19.29 | 19.35 | 18.95 | 19.03 | 4,172,185 | -0.29(-1.48%) |
Mar 26, 2014 | 19.60 | 19.70 | 19.28 | 19.32 | 3,273,687 | -0.21(-1.07%) |
Mar 25, 2014 | 19.53 | 19.66 | 19.43 | 19.52 | 2,983,904 | +0.05(+0.25%) |
Mar 24, 2014 | 19.52 | 19.54 | 19.27 | 19.48 | 3,008,642 | +0.04(+0.19%) |
Mar 21, 2014 | 19.86 | 19.86 | 19.43 | 19.44 | 5,085,886 | -0.26(-1.32%) |
Mar 20, 2014 | 19.32 | 19.71 | 19.26 | 19.70 | 2,950,884 | +0.33(+1.72%) |
Mar 19, 2014 | 19.36 | 19.53 | 19.26 | 19.36 | 2,864,067 | -0.05(-0.25%) |
Mar 18, 2014 | 19.17 | 19.42 | 19.09 | 19.41 | 2,546,197 | +0.29(+1.50%) |
Mar 17, 2014 | 18.91 | 19.19 | 18.91 | 19.13 | 2,623,452 | +0.25(+1.35%) |
Mar 14, 2014 | 18.91 | 18.98 | 18.82 | 18.87 | 4,588,448 | -0.04(-0.20%) |
Mar 13, 2014 | 19.11 | 19.19 | 18.85 | 18.91 | 7,704,535 | -0.11(-0.56%) |
Mar 12, 2014 | 18.86 | 19.09 | 18.76 | 19.02 | 2,604,544 | +0.09(+0.48%) |
Mar 11, 2014 | 19.09 | 19.14 | 18.86 | 18.93 | 1,615,399 | -0.13(-0.67%) |
Mar 10, 2014 | 19.07 | 19.14 | 18.93 | 19.05 | 2,060,854 | -0.03(-0.15%) |
Mar 07, 2014 | 19.19 | 19.20 | 19.03 | 19.08 | 3,663,550 | -0.03(-0.15%) |
Mar 06, 2014 | 19.06 | 19.24 | 19.02 | 19.11 | 2,998,068 | +0.04(+0.22%) |
Mar 05, 2014 | 18.91 | 19.10 | 18.88 | 19.07 | 5,295,683 | +0.10(+0.52%) |
Mar 04, 2014 | 18.41 | 18.99 | 18.35 | 18.97 | 7,576,918 | +0.56(+3.03%) |
Mar 03, 2014 | 18.50 | 18.56 | 18.24 | 18.41 | 2,789,123 | -0.25(-1.32%) |
Feb 28, 2014 | 18.72 | 18.78 | 18.52 | 18.66 | 2,592,631 | -0.02(-0.13%) |
Feb 27, 2014 | 18.62 | 18.73 | 18.03 | 18.68 | 4,585,636 | +0.03(+0.18%) |
Feb 26, 2014 | 18.59 | 18.86 | 18.48 | 18.65 | 5,624,794 | +0.08(+0.42%) |
Feb 25, 2014 | 18.60 | 18.65 | 18.36 | 18.57 | 8,007,417 | +0.03(+0.15%) |
Feb 24, 2014 | 18.68 | 18.68 | 18.54 | 18.55 | 5,429,981 | +0.00(+0.02%) |
Feb 21, 2014 | 18.54 | 18.63 | 18.45 | 18.54 | 3,428,274 | +0.02(+0.13%) |
Feb 20, 2014 | 18.41 | 18.54 | 18.27 | 18.52 | 5,751,151 | +0.12(+0.67%) |
Feb 19, 2014 | 18.33 | 18.58 | 18.29 | 18.39 | 4,219,891 | -0.10(-0.54%) |
Feb 18, 2014 | 18.43 | 18.53 | 18.37 | 18.49 | 4,092,420 | -0.11(-0.57%) |
Feb 14, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 3,371,316 | -0.02(-0.11%) |
Feb 13, 2014 | 18.42 | 18.64 | 18.38 | 18.62 | 3,528,306 | +0.11(+0.57%) |
Feb 12, 2014 | 19.10 | 19.10 | 18.23 | 18.51 | 4,552,693 | +0.28(+1.56%) |
Feb 11, 2014 | 18.07 | 18.26 | 17.95 | 18.23 | 4,622,009 | +0.04(+0.20%) |
Feb 10, 2014 | 18.13 | 18.24 | 18.06 | 18.19 | 3,122,865 | +0.13(+0.72%) |
Feb 07, 2014 | 17.90 | 18.08 | 17.81 | 18.06 | 17,312,498 | +0.30(+1.67%) |
Feb 06, 2014 | 17.79 | 17.91 | 17.70 | 17.77 | 15,880,116 | +0.00(+0.02%) |
Feb 05, 2014 | 17.67 | 17.83 | 17.53 | 17.76 | 3,455,265 | +0.04(+0.21%) |
Feb 04, 2014 | 17.77 | 17.80 | 17.55 | 17.73 | 16,102,633 | -0.00(-0.02%) |
Feb 03, 2014 | 18.27 | 18.29 | 17.65 | 17.73 | 15,085,739 | -0.50(-2.76%) |
Jan 31, 2014 | 18.24 | 18.40 | 17.92 | 18.23 | 7,085,592 | -0.20(-1.10%) |
Jan 30, 2014 | 18.30 | 18.55 | 18.19 | 18.44 | 7,198,582 | +0.30(+1.68%) |
Jan 29, 2014 | 18.16 | 18.44 | 18.09 | 18.13 | 4,945,410 | -0.18(-0.98%) |
Jan 28, 2014 | 17.95 | 18.32 | 17.89 | 18.31 | 5,652,697 | +0.40(+2.25%) |
Jan 27, 2014 | 17.96 | 18.07 | 17.83 | 17.91 | 3,297,165 | -0.01(-0.05%) |
Jan 24, 2014 | 18.20 | 18.25 | 17.90 | 17.92 | 5,063,434 | -0.37(-2.02%) |
Jan 23, 2014 | 18.69 | 18.74 | 18.25 | 18.29 | 8,788,737 | -0.43(-2.32%) |
Jan 22, 2014 | 18.82 | 18.90 | 18.71 | 18.72 | 5,694,023 | -0.08(-0.41%) |
Jan 21, 2014 | 18.94 | 18.95 | 18.70 | 18.80 | 3,481,735 | +0.02(+0.11%) |
Jan 17, 2014 | 18.70 | 18.78 | 18.78 | 18.78 | 5,932,463 | -0.03(-0.15%) |
Jan 16, 2014 | 18.82 | 18.84 | 18.70 | 18.81 | 14,472,009 | -0.03(-0.15%) |
Jan 15, 2014 | 18.74 | 18.86 | 18.68 | 18.84 | 3,007,731 | +0.09(+0.50%) |
Jan 14, 2014 | 18.46 | 18.75 | 18.40 | 18.74 | 4,647,055 | +0.39(+2.13%) |
Jan 13, 2014 | 18.28 | 18.63 | 18.27 | 18.35 | 5,487,559 | +0.03(+0.18%) |
Jan 10, 2014 | 18.45 | 18.48 | 18.25 | 18.32 | 3,862,451 | -0.06(-0.33%) |
Jan 09, 2014 | 18.40 | 18.49 | 18.24 | 18.38 | 3,522,303 | -0.03(-0.15%) |
Jan 08, 2014 | 18.19 | 18.44 | 18.10 | 18.41 | 4,800,113 | +0.24(+1.32%) |
Jan 07, 2014 | 18.17 | 18.32 | 18.07 | 18.17 | 3,735,023 | +0.10(+0.56%) |
Jan 06, 2014 | 18.09 | 18.16 | 18.02 | 18.07 | 3,343,610 | -0.04(-0.20%) |
Jan 03, 2014 | 18.02 | 18.15 | 17.96 | 18.10 | 2,787,782 | +0.15(+0.84%) |
Jan 02, 2014 | 18.11 | 18.11 | 17.89 | 17.95 | 2,828,534 | -0.24(-1.30%) |
Dec 31, 2013 | 18.15 | 18.19 | 18.19 | 18.19 | 2,006,354 | +0.12(+0.65%) |
Dec 30, 2013 | 17.97 | 18.17 | 17.94 | 18.07 | 1,724,557 | +0.07(+0.41%) |
Dec 27, 2013 | 18.05 | 18.08 | 17.94 | 18.00 | 1,928,639 | -0.03(-0.16%) |
Dec 26, 2013 | 18.18 | 18.18 | 17.95 | 18.03 | 2,806,584 | -0.03(-0.17%) |
Dec 24, 2013 | 17.91 | 18.09 | 17.82 | 18.06 | 2,602,561 | +0.14(+0.78%) |
Dec 23, 2013 | 17.76 | 17.96 | 17.64 | 17.92 | 5,050,033 | +0.27(+1.52%) |
Dec 20, 2013 | 17.33 | 17.69 | 17.31 | 17.65 | 27,347,014 | +0.30(+1.71%) |
Dec 19, 2013 | 17.29 | 17.42 | 17.25 | 17.35 | 5,340,636 | +0.06(+0.33%) |
Dec 18, 2013 | 16.91 | 17.30 | 16.86 | 17.29 | 7,397,146 | +0.25(+1.45%) |
Dec 17, 2013 | 16.95 | 17.15 | 16.90 | 17.05 | 5,243,180 | +0.08(+0.44%) |
Dec 16, 2013 | 16.92 | 17.04 | 16.88 | 16.97 | 4,521,490 | +0.09(+0.54%) |
Dec 13, 2013 | 17.07 | 17.10 | 16.79 | 16.88 | 5,812,711 | -0.18(-1.05%) |
Dec 12, 2013 | 17.34 | 17.34 | 17.05 | 17.06 | 3,994,757 | -0.07(-0.43%) |
Dec 11, 2013 | 17.48 | 17.52 | 17.05 | 17.13 | 5,926,039 | -0.35(-2.00%) |
Dec 10, 2013 | 17.58 | 17.65 | 17.43 | 17.48 | 2,090,341 | -0.12(-0.69%) |
Dec 09, 2013 | 17.66 | 17.77 | 17.55 | 17.60 | 5,108,192 | -0.10(-0.57%) |
Dec 06, 2013 | 17.45 | 17.72 | 17.34 | 17.71 | 0 | +0.50(+2.91%) |
Dec 05, 2013 | 17.34 | 17.38 | 17.10 | 17.21 | 4,626,910 | -0.04(-0.21%) |
Dec 04, 2013 | 17.32 | 17.43 | 17.10 | 17.24 | 0 | -0.09(-0.52%) |
Dec 03, 2013 | 17.40 | 17.47 | 17.19 | 17.33 | 0 | -0.04(-0.26%) |
Dec 02, 2013 | 17.66 | 17.66 | 17.35 | 17.38 | 4,150,286 | -0.22(-1.25%) |
Nov 29, 2013 | 17.60 | 17.75 | 17.58 | 17.60 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.62 | 17.69 | 17.43 | 17.64 | 0 | -0.04(-0.21%) |
Nov 26, 2013 | 17.79 | 17.85 | 17.67 | 17.68 | 5,306,896 | -0.14(-0.80%) |
Nov 25, 2013 | 17.86 | 17.88 | 17.60 | 17.82 | 4,318,187 | +0.01(+0.07%) |
Nov 22, 2013 | 17.55 | 17.84 | 17.55 | 17.81 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 17.45 | 17.82 | 17.37 | 17.81 | 4,083,447 | +0.42(+2.44%) |
Nov 20, 2013 | 17.16 | 17.48 | 17.15 | 17.39 | 0 | +0.10(+0.59%) |
Nov 19, 2013 | 17.47 | 17.48 | 17.25 | 17.29 | 0 | -0.19(-1.08%) |
Nov 18, 2013 | 17.19 | 17.61 | 17.17 | 17.48 | 6,662,632 | -0.10(-0.60%) |
Nov 15, 2013 | 17.52 | 17.58 | 17.35 | 17.58 | 0 | +0.08(+0.44%) |
Nov 14, 2013 | 17.47 | 17.54 | 17.33 | 17.50 | 5,794,961 | -0.01(-0.03%) |
Nov 13, 2013 | 17.41 | 17.52 | 17.28 | 17.51 | 6,061,269 | -0.03(-0.15%) |
Nov 12, 2013 | 17.23 | 17.57 | 17.22 | 17.54 | 0 | +0.22(+1.26%) |
Nov 11, 2013 | 17.23 | 17.35 | 17.16 | 17.32 | 0 | +0.03(+0.16%) |
Nov 08, 2013 | 17.02 | 17.31 | 16.97 | 17.29 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 17.36 | 17.36 | 16.98 | 17.00 | 3,607,603 | -0.33(-1.88%) |
Nov 06, 2013 | 17.21 | 17.38 | 17.14 | 17.32 | 2,872,052 | +0.12(+0.73%) |
Nov 05, 2013 | 17.11 | 17.28 | 17.00 | 17.20 | 4,193,152 | +0.02(+0.09%) |
Nov 04, 2013 | 17.16 | 17.18 | 17.03 | 17.18 | 5,006,699 | +0.03(+0.19%) |
Nov 01, 2013 | 17.38 | 17.44 | 17.05 | 17.15 | 0 | -0.17(-0.98%) |
Oct 31, 2013 | 17.13 | 17.78 | 16.86 | 17.32 | 26,186,162 | +1.21(+7.53%) |
Oct 30, 2013 | 16.29 | 16.37 | 16.03 | 16.11 | 6,584,236 | -0.14(-0.86%) |
Oct 29, 2013 | 15.94 | 16.29 | 15.94 | 16.24 | 7,672,076 | +0.36(+2.25%) |
Oct 28, 2013 | 15.67 | 15.99 | 15.67 | 15.89 | 4,704,790 | +0.22(+1.39%) |
Oct 25, 2013 | 15.79 | 15.80 | 15.54 | 15.67 | 0 | -0.05(-0.31%) |
Oct 24, 2013 | 15.77 | 15.84 | 15.69 | 15.72 | 6,726,888 | +0.02(+0.13%) |
Oct 23, 2013 | 16.22 | 16.26 | 15.63 | 15.70 | 6,616,769 | -0.64(-3.90%) |
Oct 22, 2013 | 16.36 | 16.38 | 16.14 | 16.34 | 3,683,746 | +0.01(+0.05%) |
Oct 21, 2013 | 16.30 | 16.38 | 16.23 | 16.33 | 1,829,086 | +0.08(+0.50%) |
Oct 18, 2013 | 16.23 | 16.25 | 16.06 | 16.25 | 2,998,099 | +0.04(+0.27%) |
Oct 17, 2013 | 15.97 | 16.24 | 15.86 | 16.20 | 2,560,139 | +0.11(+0.70%) |
Oct 16, 2013 | 16.02 | 16.10 | 15.91 | 16.09 | 4,430,452 | +0.14(+0.88%) |
Oct 15, 2013 | 16.16 | 16.25 | 15.92 | 15.95 | 4,050,299 | -0.33(-2.05%) |
Oct 14, 2013 | 16.11 | 16.33 | 16.11 | 16.28 | 2,114,273 | +0.12(+0.72%) |
Oct 11, 2013 | 15.96 | 16.21 | 15.90 | 16.17 | 0 | +0.17(+1.05%) |
Oct 10, 2013 | 15.75 | 16.04 | 15.72 | 16.00 | 3,312,890 | +0.35(+2.23%) |
Oct 09, 2013 | 15.74 | 15.79 | 15.50 | 15.65 | 3,429,342 | -0.03(-0.18%) |
Oct 08, 2013 | 15.90 | 15.95 | 15.60 | 15.68 | 4,587,643 | -0.24(-1.49%) |
Oct 07, 2013 | 15.77 | 15.98 | 15.65 | 15.92 | 3,640,269 | +0.04(+0.23%) |
Oct 04, 2013 | 15.90 | 15.99 | 15.85 | 15.88 | 0 | -0.04(-0.28%) |
Oct 03, 2013 | 16.02 | 16.08 | 15.79 | 15.92 | 3,420,303 | -0.16(-0.98%) |
Oct 02, 2013 | 16.11 | 16.22 | 16.01 | 16.08 | 2,465,667 | -0.17(-1.02%) |
Oct 01, 2013 | 16.25 | 16.38 | 16.16 | 16.25 | 3,385,325 | +0.00(+0.02%) |
Sep 30, 2013 | 16.12 | 16.33 | 16.02 | 16.24 | 4,701,119 | -0.00(-0.02%) |
Sep 27, 2013 | 16.27 | 16.31 | 16.21 | 16.25 | 0 | -0.12(-0.71%) |
Sep 26, 2013 | 16.41 | 16.46 | 16.26 | 16.36 | 3,202,299 | +0.10(+0.59%) |
Sep 25, 2013 | 16.51 | 16.52 | 16.23 | 16.27 | 3,654,553 | -0.24(-1.44%) |
Sep 24, 2013 | 16.52 | 16.58 | 16.33 | 16.50 | 4,115,071 | +0.25(+1.51%) |
Sep 23, 2013 | 16.26 | 16.34 | 16.16 | 16.26 | 3,168,390 | +0.04(+0.22%) |
Sep 20, 2013 | 16.31 | 16.37 | 16.22 | 16.22 | 0 | -0.08(-0.52%) |
Sep 19, 2013 | 16.33 | 16.36 | 16.22 | 16.31 | 2,504,969 | +0.01(+0.05%) |
Sep 18, 2013 | 16.23 | 16.30 | 16.09 | 16.30 | 2,090,222 | +0.06(+0.37%) |
Sep 17, 2013 | 16.23 | 16.32 | 16.22 | 16.24 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 16.15 | 16.16 | 15.96 | 16.15 | 0 | +0.19(+1.19%) |
Sep 13, 2013 | 15.93 | 15.98 | 15.85 | 15.96 | 0 | +0.05(+0.33%) |
Sep 12, 2013 | 15.90 | 15.98 | 15.77 | 15.91 | 2,362,677 | +0.02(+0.10%) |
Sep 11, 2013 | 15.84 | 15.97 | 15.81 | 15.90 | 2,465,335 | +0.00(+0.00%) |
Sep 10, 2013 | 15.83 | 15.92 | 15.78 | 15.90 | 2,716,739 | +0.20(+1.26%) |
Sep 09, 2013 | 15.75 | 15.81 | 15.63 | 15.70 | 2,997,670 | +0.02(+0.10%) |
Sep 06, 2013 | 15.88 | 15.89 | 15.59 | 15.68 | 0 | -0.08(-0.54%) |
Sep 05, 2013 | 15.90 | 15.94 | 15.68 | 15.77 | 6,808,417 | -0.19(-1.16%) |
Sep 04, 2013 | 15.56 | 16.07 | 15.56 | 15.95 | 5,775,576 | +0.15(+0.97%) |
Sep 03, 2013 | 15.80 | 16.03 | 15.67 | 15.80 | 5,241,221 | +0.15(+0.98%) |
Aug 30, 2013 | 15.50 | 15.77 | 15.50 | 15.65 | 0 | -0.09(-0.56%) |
Aug 29, 2013 | 15.68 | 15.83 | 15.65 | 15.73 | 2,900,256 | +0.02(+0.14%) |
Aug 28, 2013 | 15.56 | 15.78 | 15.54 | 15.71 | 2,684,189 | +0.18(+1.13%) |
Aug 27, 2013 | 15.64 | 15.72 | 15.53 | 15.54 | 3,749,422 | -0.25(-1.61%) |
Aug 26, 2013 | 15.78 | 15.88 | 15.69 | 15.79 | 2,568,866 | +0.04(+0.23%) |
Aug 23, 2013 | 15.75 | 15.78 | 15.60 | 15.75 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 15.67 | 15.78 | 15.51 | 15.75 | 1,561,046 | +0.09(+0.57%) |
Aug 21, 2013 | 15.71 | 15.73 | 15.50 | 15.66 | 3,114,289 | -0.11(-0.69%) |
Aug 20, 2013 | 15.72 | 15.84 | 15.69 | 15.77 | 2,214,513 | +0.08(+0.49%) |
Aug 19, 2013 | 15.71 | 15.89 | 15.68 | 15.69 | 2,840,775 | -0.10(-0.60%) |
Aug 16, 2013 | 15.68 | 15.92 | 15.67 | 15.79 | 0 | +0.04(+0.25%) |
Aug 15, 2013 | 15.98 | 15.98 | 15.70 | 15.75 | 5,053,789 | -0.38(-2.33%) |
Aug 14, 2013 | 16.30 | 16.30 | 16.11 | 16.12 | 0 | -0.21(-1.30%) |
Aug 13, 2013 | 16.34 | 16.38 | 16.14 | 16.33 | 3,369,528 | +0.05(+0.29%) |
Aug 12, 2013 | 16.18 | 16.36 | 16.18 | 16.28 | 3,225,504 | +0.06(+0.37%) |
Aug 09, 2013 | 16.32 | 16.38 | 16.18 | 16.22 | 2,559,907 | -0.10(-0.59%) |
Aug 08, 2013 | 16.51 | 16.53 | 16.31 | 16.32 | 3,918,128 | -0.06(-0.39%) |
Aug 07, 2013 | 16.49 | 16.50 | 16.32 | 16.38 | 3,396,971 | -0.12(-0.73%) |
Aug 06, 2013 | 16.58 | 16.65 | 16.43 | 16.50 | 3,349,046 | -0.15(-0.89%) |
Aug 05, 2013 | 16.49 | 16.66 | 16.49 | 16.65 | 3,977,922 | +0.08(+0.48%) |
Aug 02, 2013 | 16.46 | 16.57 | 16.40 | 16.57 | 7,592,033 | -0.08(-0.50%) |
Aug 01, 2013 | 16.38 | 16.69 | 16.23 | 16.66 | 9,525,355 | +0.78(+4.91%) |
Jul 31, 2013 | 15.72 | 15.93 | 15.67 | 15.88 | 7,766,253 | +0.20(+1.25%) |
Jul 30, 2013 | 15.71 | 15.76 | 15.63 | 15.68 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 15.62 | 15.75 | 15.60 | 15.67 | 0 | -0.03(-0.20%) |
Jul 26, 2013 | 15.70 | 15.82 | 15.57 | 15.70 | 0 | -0.16(-0.98%) |
Jul 25, 2013 | 15.81 | 15.88 | 15.73 | 15.85 | 0 | +0.08(+0.51%) |
Jul 24, 2013 | 16.09 | 16.09 | 15.69 | 15.77 | 0 | -0.21(-1.32%) |
Jul 23, 2013 | 16.00 | 16.14 | 15.95 | 15.98 | 0 | +0.09(+0.58%) |
Jul 22, 2013 | 15.93 | 15.96 | 15.84 | 15.89 | 0 | -0.04(-0.23%) |
Jul 19, 2013 | 15.95 | 15.99 | 15.80 | 15.93 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 16.04 | 16.04 | 15.81 | 15.99 | 4,298,072 | +0.02(+0.10%) |
Jul 17, 2013 | 15.89 | 16.03 | 15.81 | 15.98 | 6,183,977 | +0.15(+0.96%) |
Jul 16, 2013 | 15.76 | 15.85 | 15.74 | 15.83 | 0 | +0.10(+0.61%) |
Jul 15, 2013 | 15.75 | 15.83 | 15.68 | 15.73 | 0 | -0.03(-0.18%) |
Jul 12, 2013 | 15.56 | 15.80 | 15.51 | 15.76 | 0 | +0.21(+1.34%) |
Jul 11, 2013 | 15.40 | 15.60 | 15.31 | 15.55 | 0 | +0.36(+2.34%) |
Jul 10, 2013 | 15.05 | 15.20 | 15.03 | 15.19 | 4,132,404 | +0.09(+0.61%) |
Jul 09, 2013 | 15.07 | 15.13 | 15.03 | 15.10 | 0 | +0.14(+0.96%) |
Jul 08, 2013 | 15.35 | 15.37 | 14.89 | 14.96 | 0 | -0.32(-2.07%) |
Jul 05, 2013 | 15.21 | 15.31 | 15.06 | 15.27 | 0 | +0.17(+1.14%) |
Jul 03, 2013 | 14.91 | 15.17 | 14.86 | 15.10 | 0 | +0.14(+0.94%) |
Jul 02, 2013 | 14.88 | 15.19 | 14.87 | 14.96 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 15.01 | 15.08 | 14.85 | 14.93 | 3,309,049 | +0.05(+0.32%) |
Jun 28, 2013 | 14.74 | 15.00 | 14.71 | 14.88 | 7,069,394 | +0.06(+0.43%) |
Jun 27, 2013 | 14.84 | 14.94 | 14.73 | 14.82 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 14.85 | 14.91 | 14.63 | 14.76 | 0 | +0.06(+0.38%) |
Jun 25, 2013 | 14.66 | 14.75 | 14.55 | 14.71 | 0 | +0.20(+1.40%) |
Jun 24, 2013 | 14.59 | 14.63 | 14.44 | 14.50 | 0 | -0.18(-1.22%) |
Jun 21, 2013 | 14.60 | 14.75 | 14.53 | 14.68 | 6,405,564 | +0.12(+0.85%) |
Jun 20, 2013 | 14.74 | 14.80 | 14.49 | 14.56 | 0 | -0.39(-2.59%) |
Jun 19, 2013 | 15.19 | 15.25 | 14.93 | 14.95 | 3,351,812 | -0.25(-1.66%) |
Jun 18, 2013 | 14.98 | 15.22 | 14.98 | 15.20 | 3,433,672 | +0.20(+1.30%) |
Jun 17, 2013 | 14.91 | 15.11 | 14.88 | 15.00 | 0 | +0.20(+1.38%) |
Jun 14, 2013 | 14.87 | 14.95 | 14.72 | 14.80 | 0 | -0.08(-0.56%) |
Jun 13, 2013 | 14.53 | 14.91 | 14.45 | 14.88 | 3,852,142 | +0.36(+2.50%) |
Jun 12, 2013 | 14.83 | 14.83 | 14.52 | 14.52 | 4,986,451 | -0.17(-1.17%) |
Jun 11, 2013 | 14.57 | 14.82 | 14.44 | 14.69 | 6,659,077 | -0.02(-0.14%) |
Jun 10, 2013 | 14.66 | 14.80 | 14.63 | 14.71 | 0 | +0.05(+0.33%) |
Jun 07, 2013 | 14.55 | 14.67 | 14.42 | 14.66 | 0 | +0.20(+1.35%) |
Jun 06, 2013 | 14.61 | 14.61 | 14.28 | 14.47 | 0 | -0.09(-0.63%) |
Jun 05, 2013 | 14.74 | 14.82 | 14.55 | 14.56 | 4,479,889 | -0.26(-1.75%) |
Jun 04, 2013 | 15.27 | 15.32 | 14.68 | 14.82 | 0 | +0.10(+0.68%) |
Jun 03, 2013 | 14.58 | 14.73 | 14.52 | 14.72 | 4,217,558 | +0.14(+0.99%) |
May 31, 2013 | 14.79 | 14.87 | 14.57 | 14.57 | 4,455,667 | -0.30(-2.04%) |
May 30, 2013 | 14.67 | 14.93 | 14.64 | 14.88 | 0 | +0.26(+1.78%) |
May 29, 2013 | 14.67 | 14.76 | 14.51 | 14.62 | 5,077,372 | +0.06(+0.41%) |
May 28, 2013 | 14.63 | 14.74 | 14.50 | 14.56 | 2,676,464 | +0.05(+0.33%) |
May 24, 2013 | 14.45 | 14.53 | 14.31 | 14.51 | 0 | -0.01(-0.06%) |
May 23, 2013 | 14.44 | 14.60 | 14.37 | 14.52 | 4,940,831 | +0.01(+0.06%) |
May 22, 2013 | 14.66 | 14.81 | 14.44 | 14.51 | 0 | -0.14(-0.95%) |
May 21, 2013 | 14.65 | 14.79 | 14.61 | 14.65 | 0 | -0.00(-0.03%) |
May 20, 2013 | 14.79 | 14.89 | 14.63 | 14.65 | 0 | -0.16(-1.08%) |
May 17, 2013 | 14.97 | 14.99 | 14.71 | 14.81 | 0 | -0.06(-0.39%) |
May 16, 2013 | 14.86 | 15.02 | 14.86 | 14.87 | 3,633,274 | -0.02(-0.13%) |
May 15, 2013 | 14.76 | 15.03 | 14.73 | 14.89 | 0 | +0.19(+1.26%) |
May 13, 2013 | 14.64 | 14.79 | 14.59 | 14.71 | 0 | -0.02(-0.13%) |
May 10, 2013 | 14.69 | 14.77 | 14.62 | 14.73 | 0 | +0.04(+0.30%) |
May 09, 2013 | 14.78 | 14.83 | 14.64 | 14.68 | 12,568,652 | -0.14(-0.96%) |
May 08, 2013 | 14.71 | 14.87 | 14.67 | 14.83 | 0 | +0.12(+0.81%) |
May 07, 2013 | 14.79 | 14.84 | 14.63 | 14.71 | 0 | -0.10(-0.67%) |
May 06, 2013 | 14.77 | 14.99 | 14.76 | 14.81 | 0 | -0.06(-0.37%) |
May 03, 2013 | 14.92 | 14.94 | 14.49 | 14.86 | 0 | +0.37(+2.57%) |
May 02, 2013 | 14.28 | 14.51 | 14.25 | 14.49 | 5,875,454 | +0.20(+1.41%) |