Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.83 | 14.95 | 14.95 | 14.95 | 2,123,591 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.78 | 14.82 | 3,255,710 | +0.02(+0.12%) |
Dec 27, 2013 | 14.81 | 14.83 | 14.75 | 14.81 | 2,972,426 | +0.14(+0.93%) |
Dec 26, 2013 | 14.71 | 14.77 | 14.65 | 14.67 | 2,626,041 | -0.12(-0.81%) |
Dec 24, 2013 | 14.74 | 14.82 | 14.70 | 14.79 | 1,472,315 | +0.04(+0.29%) |
Dec 23, 2013 | 14.72 | 14.85 | 14.70 | 14.75 | 5,141,919 | +0.08(+0.56%) |
Dec 20, 2013 | 14.68 | 14.79 | 14.57 | 14.66 | 12,961,957 | +0.46(+3.23%) |
Dec 19, 2013 | 14.29 | 14.31 | 14.13 | 14.21 | 7,740,707 | -0.45(-3.10%) |
Dec 18, 2013 | 14.46 | 14.88 | 14.28 | 14.66 | 8,690,156 | +0.36(+2.52%) |
Dec 17, 2013 | 14.27 | 14.39 | 14.23 | 14.30 | 4,685,026 | -0.14(-0.95%) |
Dec 16, 2013 | 14.39 | 14.52 | 14.39 | 14.44 | 3,714,568 | +0.15(+1.08%) |
Dec 13, 2013 | 14.27 | 14.30 | 14.16 | 14.28 | 6,843,639 | -0.12(-0.83%) |
Dec 12, 2013 | 14.39 | 14.45 | 14.24 | 14.40 | 9,444,248 | -0.27(-1.87%) |
Dec 11, 2013 | 14.86 | 14.87 | 14.64 | 14.68 | 5,264,618 | -0.37(-2.45%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.93 | 15.05 | 3,943,463 | -0.08(-0.51%) |
Dec 09, 2013 | 15.12 | 15.22 | 15.11 | 15.12 | 6,507,969 | +0.10(+0.69%) |
Dec 06, 2013 | 14.77 | 15.07 | 14.77 | 15.02 | 8,205,313 | +0.46(+3.18%) |
Dec 05, 2013 | 14.59 | 14.68 | 14.55 | 14.56 | 4,508,081 | +0.02(+0.12%) |
Dec 04, 2013 | 14.36 | 14.62 | 14.30 | 14.54 | 7,350,291 | +0.33(+2.35%) |
Dec 03, 2013 | 14.32 | 14.33 | 14.18 | 14.21 | 5,358,721 | +0.03(+0.18%) |
Dec 02, 2013 | 14.33 | 14.43 | 14.16 | 14.18 | 5,315,599 | -0.10(-0.72%) |
Nov 29, 2013 | 14.28 | 14.35 | 14.24 | 14.28 | 4,536,124 | +0.29(+2.08%) |
Nov 27, 2013 | 14.04 | 14.05 | 13.95 | 13.99 | 2,459,071 | +0.03(+0.25%) |
Nov 26, 2013 | 13.93 | 13.99 | 13.84 | 13.96 | 2,902,376 | +0.03(+0.18%) |
Nov 25, 2013 | 14.11 | 14.15 | 13.93 | 13.93 | 3,599,118 | +0.00(+0.00%) |
Nov 22, 2013 | 13.81 | 13.98 | 13.77 | 13.93 | 3,301,451 | +0.13(+0.93%) |
Nov 21, 2013 | 13.79 | 13.81 | 13.72 | 13.80 | 5,072,062 | -0.18(-1.29%) |
Nov 20, 2013 | 14.14 | 14.19 | 13.92 | 13.98 | 6,094,972 | -0.28(-1.98%) |
Nov 19, 2013 | 14.32 | 14.39 | 14.23 | 14.27 | 4,027,070 | -0.06(-0.42%) |
Nov 18, 2013 | 14.34 | 14.48 | 14.32 | 14.32 | 5,897,642 | +0.25(+1.77%) |
Nov 15, 2013 | 14.09 | 14.14 | 14.03 | 14.08 | 5,826,188 | +0.13(+0.92%) |
Nov 14, 2013 | 13.76 | 13.97 | 13.68 | 13.95 | 4,320,841 | +0.51(+3.76%) |
Nov 12, 2013 | 13.70 | 13.54 | 13.33 | 13.44 | 10,855,256 | -0.26(-1.88%) |
Nov 11, 2013 | 13.82 | 13.82 | 13.69 | 13.70 | 4,926,156 | -0.15(-1.11%) |
Nov 08, 2013 | 13.93 | 13.93 | 13.77 | 13.85 | 7,816,116 | -0.09(-0.68%) |
Nov 07, 2013 | 14.31 | 14.32 | 13.94 | 13.95 | 6,145,237 | -0.45(-3.15%) |
Nov 06, 2013 | 14.35 | 14.45 | 14.32 | 14.40 | 2,668,091 | -0.04(-0.30%) |
Nov 05, 2013 | 14.52 | 14.57 | 14.45 | 14.45 | 5,610,699 | -0.21(-1.46%) |
Nov 04, 2013 | 14.59 | 14.66 | 14.55 | 14.66 | 2,964,020 | +0.14(+0.94%) |
Nov 01, 2013 | 14.54 | 14.62 | 14.43 | 14.52 | 4,035,486 | +0.12(+0.86%) |
Oct 31, 2013 | 14.57 | 14.63 | 14.38 | 14.40 | 5,853,566 | +0.00(+0.03%) |
Oct 30, 2013 | 14.55 | 14.55 | 14.33 | 14.39 | 2,552,873 | -0.07(-0.47%) |
Oct 29, 2013 | 14.39 | 14.54 | 14.39 | 14.46 | 4,140,563 | +0.26(+1.81%) |
Oct 28, 2013 | 14.16 | 14.21 | 14.07 | 14.21 | 3,127,725 | -0.09(-0.66%) |
Oct 25, 2013 | 14.15 | 14.31 | 14.15 | 14.30 | 1,720,702 | +0.08(+0.54%) |
Oct 24, 2013 | 14.30 | 14.30 | 14.19 | 14.22 | 3,634,366 | -0.03(-0.18%) |
Oct 23, 2013 | 14.30 | 14.38 | 14.25 | 14.25 | 3,585,253 | -0.30(-2.03%) |
Oct 22, 2013 | 14.51 | 14.68 | 14.51 | 14.54 | 4,739,926 | +0.16(+1.10%) |
Oct 21, 2013 | 14.39 | 14.45 | 14.34 | 14.39 | 2,110,992 | +0.01(+0.06%) |
Oct 18, 2013 | 14.47 | 14.47 | 14.35 | 14.38 | 3,085,336 | +0.10(+0.69%) |
Oct 17, 2013 | 14.11 | 14.30 | 14.09 | 14.28 | 2,416,427 | +0.06(+0.40%) |
Oct 16, 2013 | 14.07 | 14.23 | 14.05 | 14.22 | 2,883,812 | +0.14(+1.03%) |
Oct 15, 2013 | 14.16 | 14.18 | 14.01 | 14.08 | 5,737,559 | -0.39(-2.67%) |
Oct 14, 2013 | 14.24 | 14.54 | 14.23 | 14.46 | 5,614,265 | +0.15(+1.08%) |
Oct 11, 2013 | 14.18 | 14.31 | 14.13 | 14.31 | 4,546,078 | -0.03(-0.18%) |
Oct 10, 2013 | 14.14 | 14.38 | 14.14 | 14.33 | 6,950,381 | +0.51(+3.72%) |
Oct 09, 2013 | 13.79 | 14.03 | 13.75 | 13.82 | 4,976,318 | +0.29(+2.15%) |
Oct 08, 2013 | 13.70 | 13.75 | 13.48 | 13.53 | 5,463,986 | -0.28(-2.05%) |
Oct 07, 2013 | 13.76 | 13.90 | 13.76 | 13.81 | 3,714,926 | -0.06(-0.43%) |
Oct 04, 2013 | 13.71 | 13.90 | 13.70 | 13.87 | 4,096,503 | +0.27(+1.95%) |
Oct 03, 2013 | 13.69 | 13.73 | 13.50 | 13.60 | 4,761,320 | +0.16(+1.21%) |
Oct 02, 2013 | 13.27 | 13.44 | 13.24 | 13.44 | 3,435,523 | +0.12(+0.90%) |
Oct 01, 2013 | 13.15 | 13.34 | 13.15 | 13.32 | 3,267,148 | +0.17(+1.30%) |
Sep 27, 2013 | 13.29 | 13.36 | 13.09 | 13.15 | 6,680,779 | -0.48(-3.52%) |
Sep 26, 2013 | 13.54 | 13.66 | 13.52 | 13.63 | 3,785,700 | +0.21(+1.53%) |
Sep 25, 2013 | 13.46 | 13.54 | 13.40 | 13.42 | 7,732,693 | -0.06(-0.44%) |
Sep 24, 2013 | 13.45 | 13.54 | 13.32 | 13.48 | 6,176,909 | -0.04(-0.32%) |
Sep 23, 2013 | 13.48 | 13.56 | 13.45 | 13.53 | 5,763,120 | -0.12(-0.89%) |
Sep 20, 2013 | 13.76 | 13.79 | 13.63 | 13.65 | 10,538,659 | -0.37(-2.65%) |
Sep 19, 2013 | 14.12 | 14.20 | 13.96 | 14.02 | 7,540,754 | -0.05(-0.33%) |
Sep 18, 2013 | 13.31 | 14.09 | 13.24 | 14.07 | 9,975,055 | +0.67(+5.00%) |
Sep 17, 2013 | 13.39 | 13.41 | 13.33 | 13.40 | 1,836,450 | +0.00(+0.00%) |
Sep 16, 2013 | 13.43 | 13.50 | 13.36 | 13.40 | 4,556,773 | -0.03(-0.25%) |
Sep 13, 2013 | 13.23 | 13.47 | 13.22 | 13.43 | 6,412,685 | +0.23(+1.75%) |
Sep 12, 2013 | 13.31 | 13.35 | 13.16 | 13.20 | 6,943,228 | -0.27(-2.02%) |
Sep 11, 2013 | 13.49 | 13.52 | 13.41 | 13.47 | 8,247,590 | +0.11(+0.82%) |
Sep 10, 2013 | 13.41 | 13.45 | 13.31 | 13.36 | 8,568,084 | +0.22(+1.66%) |
Sep 09, 2013 | 12.88 | 13.17 | 12.87 | 13.15 | 10,209,528 | +0.41(+3.18%) |
Sep 06, 2013 | 12.77 | 12.86 | 12.64 | 12.74 | 8,686,989 | +0.31(+2.47%) |
Sep 05, 2013 | 12.25 | 12.49 | 12.18 | 12.43 | 10,215,292 | +0.32(+2.68%) |
Sep 04, 2013 | 11.86 | 12.15 | 11.82 | 12.11 | 13,580,367 | +0.63(+5.51%) |
Sep 03, 2013 | 11.47 | 11.58 | 11.42 | 11.48 | 7,845,360 | -0.38(-3.17%) |
Aug 30, 2013 | 11.84 | 11.88 | 11.66 | 11.85 | 7,852,594 | +0.31(+2.66%) |
Aug 29, 2013 | 11.65 | 11.72 | 11.54 | 11.54 | 8,080,045 | +0.18(+1.62%) |
Aug 28, 2013 | 11.11 | 11.60 | 11.09 | 11.36 | 14,265,976 | -0.10(-0.89%) |
Aug 27, 2013 | 11.46 | 11.54 | 11.45 | 11.46 | 9,552,149 | -0.69(-5.66%) |
Aug 26, 2013 | 12.27 | 12.36 | 12.12 | 12.15 | 2,159,984 | -0.21(-1.73%) |
Aug 23, 2013 | 12.37 | 12.42 | 12.30 | 12.36 | 3,166,239 | +0.27(+2.26%) |
Aug 22, 2013 | 12.00 | 12.13 | 11.97 | 12.09 | 8,650,045 | +0.40(+3.43%) |
Aug 21, 2013 | 11.79 | 11.82 | 11.63 | 11.69 | 8,413,711 | -0.55(-4.47%) |
Aug 20, 2013 | 12.18 | 12.30 | 12.16 | 12.24 | 3,321,743 | +0.18(+1.49%) |
Aug 19, 2013 | 12.24 | 12.24 | 12.04 | 12.06 | 8,174,696 | -0.53(-4.21%) |
Aug 16, 2013 | 12.68 | 12.77 | 12.58 | 12.59 | 6,187,183 | -0.61(-4.66%) |
Aug 15, 2013 | 13.22 | 13.28 | 13.11 | 13.20 | 3,592,673 | -0.15(-1.15%) |
Aug 14, 2013 | 13.35 | 13.41 | 13.35 | 13.35 | 1,933,991 | +0.19(+1.43%) |
Aug 13, 2013 | 13.17 | 13.22 | 13.12 | 13.17 | 2,756,582 | +0.10(+0.78%) |
Aug 12, 2013 | 13.01 | 13.13 | 12.97 | 13.06 | 3,538,010 | +0.05(+0.39%) |
Aug 09, 2013 | 13.02 | 13.12 | 13.00 | 13.01 | 2,057,646 | -0.03(-0.26%) |
Aug 08, 2013 | 12.96 | 13.07 | 12.88 | 13.05 | 4,241,639 | +0.30(+2.34%) |
Aug 07, 2013 | 12.76 | 12.79 | 12.71 | 12.75 | 2,276,476 | -0.03(-0.20%) |
Aug 06, 2013 | 12.82 | 12.82 | 12.70 | 12.77 | 4,474,383 | -0.32(-2.41%) |
Aug 05, 2013 | 13.16 | 13.16 | 13.00 | 13.09 | 2,617,847 | -0.11(-0.84%) |
Aug 02, 2013 | 13.12 | 13.31 | 13.12 | 13.20 | 3,702,581 | -0.23(-1.72%) |
Aug 01, 2013 | 13.32 | 13.49 | 13.29 | 13.43 | 4,705,603 | +0.12(+0.90%) |
Jul 31, 2013 | 13.33 | 13.42 | 13.18 | 13.31 | 4,414,829 | +0.03(+0.19%) |
Jul 30, 2013 | 13.29 | 13.35 | 13.23 | 13.29 | 6,327,860 | -0.55(-3.95%) |
Jul 29, 2013 | 13.77 | 13.86 | 13.77 | 13.83 | 3,495,150 | -0.23(-1.64%) |
Jul 26, 2013 | 13.99 | 14.07 | 13.90 | 14.06 | 1,893,061 | -0.10(-0.72%) |
Jul 25, 2013 | 14.11 | 14.17 | 14.04 | 14.17 | 3,067,802 | -0.01(-0.09%) |
Jul 24, 2013 | 14.24 | 14.28 | 14.08 | 14.18 | 2,931,980 | -0.12(-0.87%) |
Jul 23, 2013 | 14.41 | 14.45 | 14.25 | 14.30 | 5,976,975 | -0.08(-0.53%) |
Jul 22, 2013 | 14.29 | 14.38 | 14.28 | 14.38 | 1,910,178 | +0.10(+0.72%) |
Jul 19, 2013 | 14.32 | 14.35 | 14.24 | 14.28 | 2,102,649 | -0.04(-0.30%) |
Jul 18, 2013 | 14.37 | 14.40 | 14.28 | 14.32 | 2,794,989 | +0.04(+0.27%) |
Jul 17, 2013 | 14.26 | 14.30 | 14.21 | 14.28 | 2,578,658 | -0.06(-0.39%) |
Jul 16, 2013 | 14.23 | 14.36 | 14.17 | 14.34 | 3,797,292 | +0.00(+0.00%) |
Jul 15, 2013 | 14.19 | 14.38 | 14.17 | 14.34 | 5,297,517 | +0.29(+2.07%) |
Jul 12, 2013 | 14.12 | 14.15 | 14.01 | 14.05 | 3,030,166 | -0.07(-0.51%) |
Jul 11, 2013 | 14.00 | 14.15 | 13.96 | 14.12 | 3,582,043 | +0.43(+3.15%) |
Jul 10, 2013 | 13.70 | 13.75 | 13.58 | 13.69 | 2,322,328 | -0.08(-0.56%) |
Jul 09, 2013 | 13.78 | 13.82 | 13.76 | 13.76 | 2,528,289 | +0.15(+1.07%) |
Jul 08, 2013 | 13.50 | 13.65 | 13.50 | 13.62 | 1,832,601 | +0.07(+0.50%) |
Jul 05, 2013 | 13.70 | 13.70 | 13.47 | 13.55 | 3,569,162 | -0.09(-0.63%) |
Jul 03, 2013 | 13.61 | 13.71 | 13.54 | 13.64 | 2,072,236 | -0.21(-1.48%) |
Jul 02, 2013 | 14.00 | 14.09 | 13.81 | 13.84 | 2,596,225 | -0.18(-1.28%) |
Jul 01, 2013 | 14.08 | 14.13 | 14.00 | 14.02 | 2,834,181 | +0.19(+1.36%) |
Jun 28, 2013 | 13.91 | 13.94 | 13.80 | 13.83 | 6,652,084 | +0.47(+3.51%) |
Jun 26, 2013 | 13.21 | 13.38 | 13.20 | 13.36 | 5,498,930 | -0.12(-0.89%) |
Jun 25, 2013 | 13.35 | 13.52 | 13.26 | 13.48 | 3,187,292 | +0.26(+2.00%) |
Jun 24, 2013 | 13.24 | 13.35 | 13.12 | 13.22 | 4,144,077 | -0.29(-2.16%) |
Jun 21, 2013 | 13.53 | 13.59 | 13.31 | 13.51 | 6,803,418 | +0.43(+3.32%) |
Jun 20, 2013 | 13.56 | 13.57 | 13.08 | 13.08 | 9,724,272 | -0.77(-5.53%) |
Jun 19, 2013 | 14.21 | 14.25 | 13.82 | 13.84 | 4,950,507 | -0.43(-2.98%) |
Jun 18, 2013 | 14.13 | 14.30 | 14.11 | 14.27 | 2,833,142 | -0.08(-0.53%) |
Jun 17, 2013 | 14.37 | 14.47 | 14.28 | 14.34 | 2,191,462 | +0.11(+0.78%) |
Jun 14, 2013 | 14.39 | 14.40 | 14.21 | 14.23 | 4,488,201 | -0.02(-0.12%) |
Jun 13, 2013 | 14.01 | 14.26 | 13.99 | 14.25 | 6,834,274 | +0.20(+1.45%) |
Jun 12, 2013 | 14.28 | 14.30 | 14.04 | 14.05 | 5,990,931 | -0.03(-0.24%) |
Jun 11, 2013 | 14.10 | 14.16 | 14.05 | 14.08 | 5,349,628 | -0.40(-2.76%) |
Jun 10, 2013 | 14.53 | 14.54 | 14.42 | 14.48 | 3,328,795 | -0.35(-2.35%) |
Jun 07, 2013 | 14.80 | 14.91 | 14.74 | 14.83 | 4,637,926 | -0.20(-1.36%) |
Jun 06, 2013 | 14.90 | 15.05 | 14.86 | 15.03 | 4,095,202 | +0.23(+1.55%) |
Jun 05, 2013 | 14.99 | 15.03 | 14.80 | 14.80 | 3,032,362 | -0.17(-1.14%) |
Jun 04, 2013 | 15.11 | 15.11 | 14.94 | 14.97 | 2,903,078 | -0.20(-1.29%) |
Jun 03, 2013 | 15.06 | 15.20 | 15.00 | 15.17 | 4,712,884 | +0.16(+1.08%) |
May 31, 2013 | 15.19 | 15.22 | 14.99 | 15.01 | 4,197,641 | -0.42(-2.70%) |
May 30, 2013 | 15.50 | 15.54 | 15.40 | 15.42 | 2,043,012 | -0.03(-0.22%) |
May 29, 2013 | 15.57 | 15.58 | 15.43 | 15.46 | 3,653,880 | -0.14(-0.87%) |
May 28, 2013 | 15.69 | 15.72 | 15.58 | 15.59 | 3,269,323 | +0.23(+1.49%) |
May 24, 2013 | 15.37 | 15.41 | 15.30 | 15.36 | 3,012,215 | -0.04(-0.28%) |
May 23, 2013 | 15.39 | 15.47 | 15.33 | 15.41 | 5,065,970 | -0.30(-1.90%) |
May 22, 2013 | 15.87 | 16.00 | 15.63 | 15.70 | 5,785,024 | -0.26(-1.60%) |
May 21, 2013 | 15.95 | 16.02 | 15.91 | 15.96 | 4,588,975 | -0.25(-1.57%) |
May 20, 2013 | 16.15 | 16.21 | 16.15 | 16.21 | 2,185,292 | -0.05(-0.31%) |
May 17, 2013 | 16.26 | 16.30 | 16.20 | 16.26 | 1,193,892 | +0.06(+0.37%) |
May 16, 2013 | 16.24 | 16.30 | 16.18 | 16.20 | 1,601,080 | +0.03(+0.16%) |
May 15, 2013 | 16.26 | 16.26 | 16.14 | 16.18 | 3,699,504 | +0.38(+2.42%) |
May 13, 2013 | 15.77 | 15.85 | 15.77 | 15.80 | 3,272,515 | -0.27(-1.69%) |
May 10, 2013 | 16.06 | 16.09 | 15.99 | 16.07 | 1,937,817 | +0.01(+0.05%) |
May 09, 2013 | 16.15 | 16.17 | 16.00 | 16.06 | 2,261,255 | -0.25(-1.51%) |
May 08, 2013 | 16.19 | 16.31 | 16.19 | 16.31 | 2,027,163 | +0.09(+0.58%) |
May 07, 2013 | 16.24 | 16.27 | 16.18 | 16.21 | 3,037,171 | +0.12(+0.74%) |
May 06, 2013 | 16.08 | 16.12 | 16.04 | 16.09 | 2,217,324 | -0.03(-0.16%) |
May 03, 2013 | 16.03 | 16.20 | 16.09 | 16.12 | 5,216,228 | +0.00(+0.00%) |
May 02, 2013 | 16.05 | 16.15 | 16.04 | 16.12 | 2,777,607 | +0.17(+1.07%) |
May 01, 2013 | 16.09 | 16.09 | 15.90 | 15.95 | 2,637,457 | -0.14(-0.85%) |
Apr 30, 2013 | 15.96 | 16.10 | 15.87 | 16.09 | 2,855,625 | +0.31(+1.94%) |
Apr 29, 2013 | 15.74 | 15.81 | 15.70 | 15.78 | 1,975,376 | +0.22(+1.42%) |
Apr 26, 2013 | 15.66 | 15.81 | 15.50 | 15.56 | 3,916,823 | -0.25(-1.56%) |
Apr 25, 2013 | 15.75 | 15.84 | 15.74 | 15.81 | 3,803,129 | +0.03(+0.19%) |
Apr 24, 2013 | 15.81 | 15.83 | 15.76 | 15.78 | 3,009,330 | +0.06(+0.41%) |
Apr 23, 2013 | 15.64 | 15.75 | 15.62 | 15.71 | 3,400,879 | +0.08(+0.49%) |
Apr 22, 2013 | 15.58 | 15.66 | 15.55 | 15.64 | 2,435,196 | +0.00(+0.00%) |
Apr 19, 2013 | 15.54 | 15.64 | 15.47 | 15.64 | 4,498,587 | +0.26(+1.66%) |
Apr 18, 2013 | 15.47 | 15.52 | 15.34 | 15.38 | 6,896,855 | +0.21(+1.40%) |
Apr 17, 2013 | 15.24 | 15.26 | 15.09 | 15.17 | 5,960,709 | -0.12(-0.78%) |
Apr 16, 2013 | 15.31 | 15.33 | 15.16 | 15.29 | 7,304,190 | +0.60(+4.05%) |
Apr 15, 2013 | 14.84 | 14.95 | 14.67 | 14.69 | 5,826,271 | -0.11(-0.75%) |
Apr 12, 2013 | 14.87 | 14.88 | 14.67 | 14.80 | 3,898,034 | -0.25(-1.67%) |
Apr 11, 2013 | 15.09 | 15.17 | 15.04 | 15.05 | 4,142,122 | -0.06(-0.37%) |
Apr 10, 2013 | 15.05 | 15.14 | 15.02 | 15.11 | 2,799,098 | +0.17(+1.14%) |
Apr 09, 2013 | 14.84 | 15.01 | 14.80 | 14.94 | 2,706,780 | -0.03(-0.23%) |
Apr 08, 2013 | 14.94 | 14.99 | 14.88 | 14.97 | 1,600,666 | +0.08(+0.51%) |
Apr 05, 2013 | 14.82 | 14.95 | 14.74 | 14.90 | 3,106,395 | +0.07(+0.46%) |
Apr 04, 2013 | 14.87 | 14.88 | 14.77 | 14.83 | 3,471,345 | -0.26(-1.75%) |
Apr 03, 2013 | 15.20 | 15.25 | 15.03 | 15.09 | 2,853,587 | -0.31(-1.99%) |
Apr 02, 2013 | 15.52 | 15.52 | 15.38 | 15.40 | 2,985,960 | +0.20(+1.29%) |
Apr 01, 2013 | 15.30 | 15.32 | 15.18 | 15.20 | 1,354,493 | -0.07(-0.47%) |
Mar 28, 2013 | 15.22 | 15.29 | 15.18 | 15.27 | 2,996,203 | +0.10(+0.64%) |
Mar 27, 2013 | 15.08 | 15.18 | 15.01 | 15.18 | 1,782,602 | +0.08(+0.56%) |
Mar 26, 2013 | 15.13 | 15.19 | 15.07 | 15.09 | 6,448,092 | -0.03(-0.22%) |
Mar 25, 2013 | 15.23 | 15.24 | 15.03 | 15.13 | 2,079,976 | -0.09(-0.61%) |
Mar 22, 2013 | 15.18 | 15.24 | 15.16 | 15.22 | 3,119,455 | +0.09(+0.62%) |
Mar 21, 2013 | 15.25 | 15.26 | 15.12 | 15.13 | 4,155,264 | -0.27(-1.77%) |
Mar 20, 2013 | 15.34 | 15.44 | 15.34 | 15.40 | 2,304,837 | -0.09(-0.55%) |
Mar 19, 2013 | 15.58 | 15.58 | 15.35 | 15.48 | 5,376,878 | -0.41(-2.57%) |
Mar 18, 2013 | 15.88 | 16.00 | 15.88 | 15.89 | 2,776,835 | -0.22(-1.37%) |
Mar 15, 2013 | 16.07 | 16.12 | 16.05 | 16.11 | 1,437,647 | -0.05(-0.32%) |
Mar 14, 2013 | 16.09 | 16.24 | 16.06 | 16.16 | 4,395,413 | +0.22(+1.36%) |
Mar 13, 2013 | 15.98 | 15.98 | 15.87 | 15.95 | 3,646,333 | -0.23(-1.45%) |
Mar 12, 2013 | 16.24 | 16.26 | 16.14 | 16.18 | 2,313,915 | -0.14(-0.89%) |
Mar 11, 2013 | 16.32 | 16.32 | 16.23 | 16.32 | 1,914,531 | -0.05(-0.31%) |
Mar 08, 2013 | 16.30 | 16.42 | 16.21 | 16.38 | 5,327,000 | +0.28(+1.77%) |
Mar 07, 2013 | 16.05 | 16.13 | 16.03 | 16.09 | 3,522,998 | +0.24(+1.53%) |
Mar 06, 2013 | 15.84 | 15.91 | 15.80 | 15.85 | 1,982,164 | +0.14(+0.87%) |
Mar 05, 2013 | 15.69 | 15.76 | 15.65 | 15.71 | 3,521,230 | +0.33(+2.16%) |
Mar 04, 2013 | 15.38 | 15.41 | 15.30 | 15.38 | 2,797,939 | -0.09(-0.55%) |
Mar 01, 2013 | 15.48 | 15.52 | 15.39 | 15.47 | 7,414,794 | -0.09(-0.60%) |
Feb 28, 2013 | 15.61 | 15.64 | 15.53 | 15.56 | 9,838,689 | -0.54(-3.38%) |
Feb 27, 2013 | 16.04 | 16.16 | 16.04 | 16.10 | 5,910,834 | +0.20(+1.23%) |
Feb 26, 2013 | 15.83 | 15.94 | 15.82 | 15.91 | 2,917,008 | -0.26(-1.63%) |
Feb 22, 2013 | 16.09 | 16.18 | 16.06 | 16.17 | 3,394,232 | +0.25(+1.55%) |
Feb 21, 2013 | 16.04 | 16.04 | 15.88 | 15.92 | 6,327,296 | -0.45(-2.73%) |
Feb 20, 2013 | 16.50 | 16.53 | 16.37 | 16.37 | 4,525,139 | -0.14(-0.82%) |
Feb 19, 2013 | 16.44 | 16.55 | 16.43 | 16.51 | 6,794,911 | +0.34(+2.08%) |
Feb 15, 2013 | 16.24 | 16.25 | 16.14 | 16.17 | 3,174,595 | -0.11(-0.68%) |
Feb 14, 2013 | 16.29 | 16.31 | 16.25 | 16.28 | 4,166,361 | -0.22(-1.34%) |
Feb 13, 2013 | 16.58 | 16.61 | 16.46 | 16.50 | 6,128,892 | -0.06(-0.36%) |
Feb 12, 2013 | 16.51 | 16.64 | 16.49 | 16.56 | 3,369,030 | +0.13(+0.78%) |
Feb 11, 2013 | 16.45 | 16.46 | 16.38 | 16.43 | 1,616,595 | -0.10(-0.62%) |
Feb 08, 2013 | 16.54 | 16.60 | 16.49 | 16.54 | 2,504,728 | -0.12(-0.71%) |
Feb 07, 2013 | 16.81 | 16.81 | 16.61 | 16.66 | 4,638,505 | -0.25(-1.46%) |
Feb 06, 2013 | 16.83 | 16.90 | 16.80 | 16.90 | 5,286,882 | +0.03(+0.15%) |
Feb 04, 2013 | 16.93 | 16.95 | 16.81 | 16.88 | 4,037,901 | -0.37(-2.12%) |
Feb 01, 2013 | 17.14 | 17.25 | 17.11 | 17.24 | 3,755,377 | +0.07(+0.40%) |
Jan 31, 2013 | 17.24 | 17.25 | 17.16 | 17.17 | 2,197,197 | -0.02(-0.10%) |
Jan 30, 2013 | 17.17 | 17.25 | 17.16 | 17.19 | 1,688,793 | +0.08(+0.50%) |
Jan 29, 2013 | 17.04 | 17.16 | 17.02 | 17.11 | 3,044,799 | +0.10(+0.60%) |
Jan 28, 2013 | 17.14 | 17.14 | 16.95 | 17.00 | 6,000,511 | -0.11(-0.65%) |
Jan 25, 2013 | 17.13 | 17.14 | 17.03 | 17.11 | 4,320,980 | +0.18(+1.05%) |
Jan 24, 2013 | 17.00 | 17.05 | 16.89 | 16.94 | 6,131,146 | -0.31(-1.82%) |
Jan 23, 2013 | 17.26 | 17.27 | 17.18 | 17.25 | 3,706,782 | -0.11(-0.64%) |
Jan 22, 2013 | 17.30 | 17.36 | 17.27 | 17.36 | 3,024,142 | -0.07(-0.39%) |
Jan 18, 2013 | 17.31 | 17.43 | 17.31 | 17.43 | 2,573,040 | +0.24(+1.38%) |
Jan 17, 2013 | 17.17 | 17.25 | 17.12 | 17.19 | 5,185,380 | +0.32(+1.92%) |
Jan 16, 2013 | 16.82 | 16.89 | 16.76 | 16.87 | 3,530,742 | -0.14(-0.80%) |
Jan 15, 2013 | 17.05 | 17.05 | 16.95 | 17.00 | 3,191,234 | -0.03(-0.15%) |
Jan 14, 2013 | 16.99 | 17.04 | 16.93 | 17.03 | 3,523,225 | +0.32(+1.93%) |
Jan 11, 2013 | 16.72 | 16.75 | 16.65 | 16.71 | 3,982,366 | -0.14(-0.86%) |
Jan 10, 2013 | 16.76 | 16.92 | 16.74 | 16.85 | 5,056,520 | +0.08(+0.46%) |
Jan 09, 2013 | 16.71 | 16.80 | 16.71 | 16.77 | 2,869,292 | +0.08(+0.46%) |
Jan 08, 2013 | 16.77 | 16.79 | 16.61 | 16.70 | 4,341,820 | +0.00(+0.00%) |
Jan 07, 2013 | 16.65 | 16.72 | 16.63 | 16.70 | 2,271,661 | -0.15(-0.91%) |
Jan 04, 2013 | 16.75 | 16.86 | 16.72 | 16.85 | 2,183,477 | -0.03(-0.20%) |
Jan 03, 2013 | 16.82 | 16.96 | 16.81 | 16.89 | 6,695,728 | -0.09(-0.55%) |