Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.63 | 15.65 | 15.65 | 15.65 | 1,547,971 | +0.05(+0.33%) |
Dec 30, 2013 | 15.64 | 15.64 | 15.56 | 15.60 | 2,157,584 | +0.04(+0.29%) |
Dec 27, 2013 | 15.66 | 15.67 | 15.55 | 15.55 | 1,322,809 | -0.05(-0.35%) |
Dec 26, 2013 | 15.53 | 15.61 | 15.47 | 15.61 | 554,008 | -0.03(-0.16%) |
Dec 24, 2013 | 15.56 | 15.65 | 15.56 | 15.63 | 526,632 | +0.05(+0.33%) |
Dec 23, 2013 | 15.56 | 15.65 | 15.54 | 15.58 | 2,150,240 | +0.19(+1.21%) |
Dec 20, 2013 | 15.33 | 15.40 | 15.31 | 15.40 | 3,327,437 | +0.24(+1.61%) |
Dec 19, 2013 | 15.08 | 15.17 | 15.05 | 15.15 | 4,975,489 | +0.24(+1.59%) |
Dec 18, 2013 | 14.88 | 15.05 | 14.68 | 14.92 | 4,301,324 | +0.06(+0.41%) |
Dec 17, 2013 | 14.88 | 14.90 | 14.80 | 14.85 | 2,050,830 | -0.16(-1.08%) |
Dec 16, 2013 | 15.01 | 15.11 | 15.00 | 15.02 | 2,524,690 | +0.11(+0.76%) |
Dec 13, 2013 | 14.87 | 14.92 | 14.82 | 14.90 | 2,534,723 | +0.17(+1.15%) |
Dec 12, 2013 | 14.75 | 14.79 | 14.68 | 14.74 | 2,841,059 | -0.36(-2.40%) |
Dec 11, 2013 | 15.29 | 15.29 | 15.07 | 15.10 | 3,726,195 | -0.23(-1.51%) |
Dec 10, 2013 | 15.34 | 15.36 | 15.29 | 15.33 | 1,536,150 | -0.01(-0.04%) |
Dec 09, 2013 | 15.31 | 15.35 | 15.29 | 15.34 | 1,766,532 | -0.21(-1.37%) |
Dec 06, 2013 | 15.48 | 15.56 | 15.45 | 15.55 | 2,199,429 | +0.11(+0.69%) |
Dec 05, 2013 | 15.35 | 15.46 | 15.33 | 15.44 | 4,695,393 | -0.20(-1.28%) |
Dec 04, 2013 | 15.52 | 15.67 | 15.51 | 15.64 | 1,717,389 | -0.01(-0.08%) |
Dec 03, 2013 | 15.62 | 15.67 | 15.56 | 15.66 | 2,596,736 | -0.04(-0.24%) |
Dec 02, 2013 | 15.72 | 15.76 | 15.67 | 15.69 | 3,055,044 | -0.18(-1.14%) |
Nov 29, 2013 | 15.94 | 16.02 | 15.86 | 15.88 | 2,342,429 | -0.08(-0.47%) |
Nov 27, 2013 | 15.93 | 15.95 | 15.89 | 15.95 | 1,409,368 | -0.06(-0.39%) |
Nov 26, 2013 | 15.94 | 16.06 | 15.94 | 16.01 | 1,668,554 | -0.08(-0.51%) |
Nov 25, 2013 | 16.09 | 16.13 | 16.06 | 16.09 | 1,368,583 | -0.01(-0.08%) |
Nov 22, 2013 | 16.04 | 16.13 | 16.01 | 16.11 | 1,342,926 | -0.01(-0.04%) |
Nov 21, 2013 | 16.13 | 16.16 | 16.06 | 16.11 | 2,546,040 | -0.11(-0.69%) |
Nov 20, 2013 | 16.36 | 16.41 | 16.15 | 16.23 | 3,581,505 | -0.24(-1.45%) |
Nov 19, 2013 | 16.46 | 16.51 | 16.42 | 16.46 | 1,908,474 | -0.02(-0.11%) |
Nov 18, 2013 | 16.59 | 16.64 | 16.45 | 16.48 | 5,308,639 | -0.09(-0.57%) |
Nov 15, 2013 | 16.54 | 16.59 | 16.50 | 16.58 | 1,793,073 | +0.22(+1.34%) |
Nov 14, 2013 | 16.21 | 16.37 | 16.20 | 16.36 | 2,376,358 | +0.06(+0.38%) |
Nov 13, 2013 | 16.17 | 16.30 | 16.15 | 16.29 | 2,776,984 | -0.09(-0.57%) |
Nov 12, 2013 | 16.59 | 16.46 | 16.34 | 16.39 | 6,169,925 | -0.20(-1.21%) |
Nov 11, 2013 | 16.61 | 16.61 | 16.56 | 16.59 | 1,020,258 | -0.16(-0.93%) |
Nov 08, 2013 | 16.64 | 16.76 | 16.61 | 16.75 | 3,063,820 | +0.06(+0.38%) |
Nov 07, 2013 | 16.86 | 16.90 | 16.66 | 16.68 | 1,580,819 | -0.23(-1.33%) |
Nov 06, 2013 | 16.90 | 16.93 | 16.85 | 16.91 | 1,335,606 | +0.14(+0.82%) |
Nov 05, 2013 | 16.80 | 16.81 | 16.72 | 16.77 | 1,561,164 | +0.02(+0.11%) |
Nov 04, 2013 | 16.70 | 16.78 | 16.68 | 16.75 | 1,054,558 | +0.07(+0.41%) |
Nov 01, 2013 | 16.69 | 16.70 | 16.58 | 16.68 | 2,197,330 | -0.01(-0.07%) |
Oct 31, 2013 | 16.78 | 16.81 | 16.70 | 16.70 | 2,768,249 | -0.01(-0.07%) |
Oct 30, 2013 | 16.81 | 16.83 | 16.61 | 16.71 | 1,903,407 | -0.09(-0.56%) |
Oct 29, 2013 | 16.85 | 16.86 | 16.79 | 16.80 | 9,431,897 | -0.19(-1.11%) |
Oct 28, 2013 | 16.94 | 17.04 | 16.90 | 16.99 | 3,985,524 | +0.06(+0.33%) |
Oct 25, 2013 | 16.88 | 16.94 | 16.88 | 16.93 | 1,405,935 | +0.08(+0.45%) |
Oct 24, 2013 | 16.79 | 16.86 | 16.76 | 16.86 | 2,321,987 | +0.06(+0.34%) |
Oct 23, 2013 | 16.80 | 16.81 | 16.71 | 16.80 | 1,688,347 | -0.25(-1.49%) |
Oct 22, 2013 | 16.99 | 17.10 | 16.98 | 17.05 | 2,905,258 | +0.23(+1.40%) |
Oct 21, 2013 | 16.82 | 16.84 | 16.80 | 16.82 | 3,001,809 | -0.02(-0.11%) |
Oct 18, 2013 | 16.76 | 16.84 | 16.73 | 16.84 | 2,734,627 | +0.19(+1.17%) |
Oct 17, 2013 | 16.49 | 16.65 | 16.49 | 16.64 | 2,023,908 | +0.24(+1.45%) |
Oct 16, 2013 | 16.28 | 16.41 | 16.28 | 16.41 | 1,368,288 | +0.21(+1.27%) |
Oct 15, 2013 | 16.21 | 16.27 | 16.14 | 16.20 | 1,771,003 | -0.06(-0.35%) |
Oct 14, 2013 | 16.08 | 16.26 | 16.07 | 16.26 | 1,574,490 | +0.03(+0.19%) |
Oct 11, 2013 | 16.07 | 16.23 | 16.07 | 16.23 | 2,040,002 | +0.21(+1.33%) |
Oct 10, 2013 | 15.81 | 16.03 | 15.81 | 16.01 | 2,485,058 | +0.28(+1.79%) |
Oct 09, 2013 | 15.74 | 15.78 | 15.63 | 15.73 | 2,043,180 | +0.06(+0.40%) |
Oct 08, 2013 | 15.80 | 15.83 | 15.65 | 15.67 | 1,910,640 | -0.10(-0.63%) |
Oct 07, 2013 | 15.72 | 15.85 | 15.71 | 15.77 | 1,906,798 | -0.28(-1.76%) |
Oct 04, 2013 | 15.98 | 16.09 | 15.96 | 16.05 | 1,931,526 | +0.14(+0.87%) |
Oct 03, 2013 | 15.97 | 15.98 | 15.85 | 15.91 | 2,397,622 | -0.03(-0.20%) |
Oct 02, 2013 | 15.83 | 15.96 | 15.79 | 15.94 | 2,526,009 | -0.01(-0.04%) |
Oct 01, 2013 | 15.84 | 15.96 | 15.82 | 15.95 | 2,626,155 | +0.13(+0.83%) |
Sep 30, 2013 | 15.82 | 15.89 | 15.77 | 15.82 | 2,864,447 | -0.22(-1.37%) |
Sep 27, 2013 | 16.00 | 16.05 | 15.98 | 16.04 | 1,128,837 | -0.11(-0.70%) |
Sep 26, 2013 | 16.11 | 16.22 | 16.10 | 16.15 | 1,302,599 | +0.13(+0.78%) |
Sep 25, 2013 | 16.03 | 16.10 | 16.00 | 16.03 | 1,859,544 | +0.04(+0.24%) |
Sep 24, 2013 | 16.01 | 16.07 | 15.94 | 15.99 | 1,623,131 | -0.09(-0.55%) |
Sep 23, 2013 | 16.09 | 16.11 | 16.03 | 16.08 | 1,595,393 | +0.05(+0.31%) |
Sep 20, 2013 | 16.15 | 16.16 | 16.02 | 16.03 | 2,265,440 | -0.19(-1.16%) |
Sep 19, 2013 | 16.40 | 16.40 | 16.21 | 16.21 | 3,283,844 | -0.19(-1.18%) |
Sep 18, 2013 | 15.92 | 16.42 | 15.92 | 16.41 | 3,954,143 | +0.42(+2.62%) |
Sep 17, 2013 | 15.95 | 16.00 | 15.95 | 15.99 | 1,705,604 | +0.15(+0.95%) |
Sep 16, 2013 | 15.97 | 15.93 | 15.82 | 15.84 | 2,302,586 | +0.12(+0.76%) |
Sep 13, 2013 | 15.69 | 15.74 | 15.69 | 15.72 | 1,684,438 | -0.01(-0.04%) |
Sep 12, 2013 | 15.74 | 15.80 | 15.71 | 15.72 | 2,422,678 | -0.16(-0.99%) |
Sep 11, 2013 | 15.78 | 15.91 | 15.76 | 15.88 | 1,848,481 | +0.05(+0.32%) |
Sep 10, 2013 | 15.78 | 15.85 | 15.75 | 15.83 | 3,339,304 | +0.25(+1.61%) |
Sep 09, 2013 | 15.47 | 15.59 | 15.46 | 15.58 | 3,320,813 | +0.23(+1.51%) |
Sep 06, 2013 | 15.37 | 15.41 | 15.27 | 15.35 | 2,818,223 | +0.09(+0.62%) |
Sep 05, 2013 | 15.24 | 15.30 | 15.23 | 15.26 | 1,638,656 | -0.09(-0.57%) |
Sep 04, 2013 | 15.22 | 15.40 | 15.21 | 15.34 | 3,174,398 | +0.21(+1.41%) |
Sep 03, 2013 | 15.25 | 15.26 | 15.11 | 15.13 | 3,800,428 | +0.43(+2.94%) |
Aug 30, 2013 | 14.81 | 14.81 | 14.68 | 14.70 | 1,755,065 | +0.04(+0.26%) |
Aug 29, 2013 | 14.69 | 14.74 | 14.66 | 14.66 | 1,583,417 | -0.03(-0.17%) |
Aug 28, 2013 | 14.61 | 14.75 | 14.59 | 14.69 | 1,584,599 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.85 | 14.70 | 14.74 | 2,771,604 | -0.15(-1.01%) |
Aug 26, 2013 | 14.98 | 15.02 | 14.88 | 14.89 | 1,543,103 | -0.09(-0.63%) |
Aug 23, 2013 | 14.89 | 15.00 | 14.87 | 14.98 | 2,355,178 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.79 | 2,614,917 | +0.11(+0.72%) |
Aug 21, 2013 | 14.78 | 14.87 | 14.64 | 14.69 | 4,884,480 | -0.18(-1.18%) |
Aug 20, 2013 | 14.83 | 14.92 | 14.82 | 14.86 | 6,565,629 | -0.08(-0.54%) |
Aug 19, 2013 | 15.07 | 15.10 | 14.94 | 14.94 | 2,762,210 | -0.13(-0.87%) |
Aug 16, 2013 | 15.11 | 15.14 | 15.03 | 15.07 | 2,332,726 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.06 | 14.87 | 15.03 | 3,618,086 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.20 | 15.11 | 15.13 | 3,702,197 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.17 | 15.01 | 15.13 | 2,729,278 | +0.12(+0.79%) |
Aug 12, 2013 | 14.96 | 15.07 | 14.96 | 15.01 | 2,038,576 | +0.09(+0.63%) |
Aug 09, 2013 | 14.82 | 14.96 | 14.82 | 14.92 | 1,784,994 | +0.09(+0.63%) |
Aug 08, 2013 | 14.70 | 14.88 | 14.70 | 14.82 | 2,438,979 | +0.41(+2.87%) |
Aug 07, 2013 | 14.37 | 14.45 | 14.35 | 14.41 | 3,262,313 | -0.25(-1.71%) |
Aug 06, 2013 | 14.66 | 14.69 | 14.58 | 14.66 | 2,610,709 | +0.04(+0.30%) |
Aug 05, 2013 | 14.58 | 14.63 | 14.56 | 14.62 | 2,179,611 | -0.04(-0.26%) |
Aug 02, 2013 | 14.58 | 14.70 | 14.55 | 14.65 | 1,710,368 | +0.09(+0.60%) |
Aug 01, 2013 | 14.56 | 14.62 | 14.53 | 14.57 | 7,557,894 | +0.01(+0.04%) |
Jul 31, 2013 | 14.59 | 14.67 | 14.51 | 14.56 | 3,432,150 | -0.16(-1.06%) |
Jul 30, 2013 | 14.79 | 14.79 | 14.66 | 14.72 | 2,449,611 | -0.22(-1.47%) |
Jul 29, 2013 | 14.92 | 14.99 | 14.90 | 14.94 | 2,114,044 | -0.12(-0.79%) |
Jul 26, 2013 | 14.96 | 15.06 | 14.88 | 15.05 | 2,272,215 | +0.11(+0.75%) |
Jul 25, 2013 | 14.83 | 14.97 | 14.76 | 14.94 | 1,921,946 | +0.14(+0.93%) |
Jul 24, 2013 | 14.96 | 14.97 | 14.74 | 14.80 | 2,556,548 | -0.11(-0.71%) |
Jul 23, 2013 | 14.90 | 14.96 | 14.82 | 14.91 | 3,183,401 | +0.06(+0.38%) |
Jul 22, 2013 | 14.81 | 14.90 | 14.80 | 14.85 | 1,528,286 | +0.11(+0.76%) |
Jul 19, 2013 | 14.74 | 14.77 | 14.72 | 14.74 | 1,369,280 | -0.03(-0.21%) |
Jul 18, 2013 | 14.74 | 14.80 | 14.70 | 14.77 | 3,598,537 | -0.04(-0.25%) |
Jul 17, 2013 | 14.92 | 14.94 | 14.76 | 14.81 | 4,994,834 | +0.01(+0.04%) |
Jul 16, 2013 | 14.74 | 14.80 | 14.70 | 14.80 | 1,586,562 | +0.20(+1.37%) |
Jul 15, 2013 | 14.54 | 14.62 | 14.54 | 14.60 | 2,062,699 | +0.09(+0.60%) |
Jul 12, 2013 | 14.50 | 14.55 | 14.47 | 14.52 | 2,370,393 | -0.19(-1.32%) |
Jul 11, 2013 | 14.67 | 14.74 | 14.60 | 14.71 | 4,547,692 | +0.39(+2.71%) |
Jul 10, 2013 | 14.49 | 14.57 | 14.28 | 14.32 | 4,682,460 | -0.13(-0.87%) |
Jul 09, 2013 | 14.40 | 14.47 | 14.31 | 14.45 | 3,139,108 | +0.29(+2.08%) |
Jul 08, 2013 | 14.11 | 14.19 | 14.10 | 14.15 | 2,527,496 | +0.14(+1.03%) |
Jul 05, 2013 | 14.10 | 14.13 | 13.89 | 14.01 | 3,137,608 | +0.11(+0.81%) |
Jul 03, 2013 | 13.78 | 13.95 | 13.78 | 13.90 | 1,520,743 | -0.23(-1.60%) |
Jul 02, 2013 | 14.10 | 14.23 | 14.07 | 14.12 | 3,175,789 | +0.06(+0.45%) |
Jul 01, 2013 | 14.04 | 14.15 | 14.01 | 14.06 | 2,690,185 | -0.08(-0.53%) |
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,237,716 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.55 | 14.43 | 14.44 | 2,846,169 | +0.20(+1.41%) |
Jun 26, 2013 | 14.29 | 14.36 | 14.18 | 14.23 | 2,215,191 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.11 | 13.89 | 14.07 | 4,565,174 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.94 | 13.66 | 13.82 | 5,535,750 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.99 | 13.76 | 13.89 | 4,450,862 | +0.13(+0.93%) |
Jun 20, 2013 | 14.00 | 14.00 | 13.73 | 13.76 | 6,594,233 | -0.65(-4.50%) |
Jun 19, 2013 | 14.83 | 14.89 | 14.40 | 14.41 | 6,423,249 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.86 | 14.70 | 14.78 | 2,051,005 | -0.09(-0.58%) |
Jun 17, 2013 | 14.88 | 14.94 | 14.77 | 14.87 | 3,191,953 | +0.23(+1.59%) |
Jun 14, 2013 | 14.73 | 14.81 | 14.61 | 14.64 | 4,025,027 | -0.04(-0.25%) |
Jun 13, 2013 | 14.47 | 14.72 | 14.42 | 14.67 | 5,169,370 | +0.45(+3.14%) |
Jun 12, 2013 | 14.44 | 14.45 | 14.22 | 14.23 | 4,630,148 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.11 | 14.23 | 3,579,353 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.54 | 14.44 | 14.46 | 5,855,327 | -0.14(-0.96%) |
Jun 07, 2013 | 14.46 | 14.64 | 14.42 | 14.60 | 4,465,645 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.70 | 14.42 | 14.69 | 6,829,050 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.57 | 14.58 | 3,794,302 | -0.50(-3.29%) |
Jun 04, 2013 | 15.14 | 15.18 | 14.98 | 15.07 | 3,245,018 | -0.18(-1.20%) |
Jun 03, 2013 | 15.07 | 15.27 | 15.02 | 15.25 | 6,166,386 | +0.33(+2.21%) |
May 31, 2013 | 15.07 | 15.12 | 14.92 | 14.92 | 4,818,864 | -0.40(-2.59%) |
May 30, 2013 | 15.27 | 15.40 | 15.25 | 15.32 | 1,656,331 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.33 | 15.19 | 15.27 | 2,614,675 | -0.06(-0.40%) |
May 28, 2013 | 15.43 | 15.48 | 15.29 | 15.33 | 4,158,539 | +0.01(+0.08%) |
May 24, 2013 | 15.29 | 15.32 | 15.23 | 15.32 | 3,748,933 | -0.53(-3.36%) |
May 23, 2013 | 15.74 | 15.92 | 15.68 | 15.85 | 5,429,711 | -0.09(-0.58%) |
May 22, 2013 | 16.14 | 16.34 | 15.89 | 15.94 | 7,987,835 | -0.32(-1.96%) |
May 21, 2013 | 16.19 | 16.36 | 16.14 | 16.26 | 3,342,393 | -0.17(-1.04%) |
May 20, 2013 | 16.30 | 16.44 | 16.29 | 16.43 | 3,430,328 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.14 | 16.22 | 8,171,625 | -0.04(-0.23%) |
May 16, 2013 | 16.33 | 16.43 | 16.23 | 16.26 | 4,752,381 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.50 | 16.40 | 16.47 | 2,573,229 | -0.13(-0.77%) |
May 13, 2013 | 16.63 | 16.64 | 16.56 | 16.60 | 2,181,108 | -0.05(-0.29%) |
May 10, 2013 | 16.61 | 16.66 | 16.55 | 16.65 | 3,022,685 | -0.07(-0.40%) |
May 09, 2013 | 16.93 | 16.93 | 16.63 | 16.72 | 2,878,033 | -0.21(-1.26%) |
May 08, 2013 | 16.88 | 16.95 | 16.87 | 16.93 | 2,448,574 | +0.14(+0.84%) |
May 07, 2013 | 16.75 | 16.80 | 16.70 | 16.79 | 3,407,461 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.97 | 16.88 | 16.96 | 1,263,463 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.12 | 16.89 | 17.11 | 2,006,099 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,406,094 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.02 | 16.87 | 16.89 | 1,836,889 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.21 | 17.05 | 17.18 | 4,213,716 | +0.15(+0.86%) |
Apr 29, 2013 | 16.94 | 17.07 | 16.94 | 17.03 | 2,624,660 | +0.26(+1.53%) |
Apr 26, 2013 | 16.77 | 16.80 | 16.74 | 16.78 | 2,757,180 | -0.07(-0.43%) |
Apr 25, 2013 | 16.87 | 16.95 | 16.82 | 16.85 | 2,609,401 | +0.05(+0.29%) |
Apr 24, 2013 | 16.77 | 16.86 | 16.73 | 16.80 | 2,454,352 | +0.24(+1.44%) |
Apr 23, 2013 | 16.47 | 16.58 | 16.42 | 16.56 | 2,835,738 | +0.27(+1.65%) |
Apr 22, 2013 | 16.23 | 16.31 | 16.12 | 16.29 | 1,365,004 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.13 | 16.18 | 3,397,242 | +0.01(+0.08%) |
Apr 18, 2013 | 16.28 | 16.29 | 16.09 | 16.17 | 2,517,117 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.42 | 16.22 | 16.31 | 3,308,933 | -0.17(-1.04%) |
Apr 16, 2013 | 16.40 | 16.52 | 16.33 | 16.48 | 4,699,292 | +0.39(+2.39%) |
Apr 15, 2013 | 16.40 | 16.42 | 16.09 | 16.10 | 4,374,448 | -0.63(-3.76%) |
Apr 12, 2013 | 16.75 | 16.78 | 16.63 | 16.73 | 2,525,784 | -0.12(-0.73%) |
Apr 11, 2013 | 16.86 | 16.94 | 16.81 | 16.85 | 2,081,137 | +0.12(+0.69%) |
Apr 10, 2013 | 16.67 | 16.78 | 16.67 | 16.73 | 1,615,830 | +0.15(+0.92%) |
Apr 09, 2013 | 16.53 | 16.66 | 16.47 | 16.58 | 4,565,976 | +0.29(+1.80%) |
Apr 08, 2013 | 16.18 | 16.29 | 16.16 | 16.29 | 3,204,269 | +0.13(+0.83%) |
Apr 05, 2013 | 16.06 | 16.17 | 15.99 | 16.15 | 3,379,753 | -0.20(-1.20%) |
Apr 04, 2013 | 16.29 | 16.37 | 16.21 | 16.35 | 2,362,515 | +0.01(+0.04%) |
Apr 03, 2013 | 16.55 | 16.57 | 16.32 | 16.34 | 3,395,108 | -0.21(-1.29%) |
Apr 02, 2013 | 16.58 | 16.64 | 16.54 | 16.56 | 2,943,669 | +0.09(+0.56%) |
Apr 01, 2013 | 16.50 | 16.56 | 16.44 | 16.47 | 2,701,848 | -0.07(-0.41%) |
Mar 28, 2013 | 16.50 | 16.58 | 16.48 | 16.53 | 3,573,516 | -0.04(-0.22%) |
Mar 27, 2013 | 16.47 | 16.58 | 16.44 | 16.57 | 1,809,482 | +0.02(+0.11%) |
Mar 26, 2013 | 16.50 | 16.55 | 16.46 | 16.55 | 2,671,113 | +0.07(+0.41%) |
Mar 25, 2013 | 16.58 | 16.62 | 16.40 | 16.48 | 3,919,888 | -0.08(-0.48%) |
Mar 22, 2013 | 16.46 | 16.58 | 16.46 | 16.56 | 1,826,031 | +0.20(+1.23%) |
Mar 21, 2013 | 16.35 | 16.43 | 16.31 | 16.36 | 19,224,796 | -0.09(-0.52%) |
Mar 20, 2013 | 16.42 | 16.48 | 16.42 | 16.45 | 2,109,751 | +0.05(+0.30%) |
Mar 19, 2013 | 16.48 | 16.48 | 16.29 | 16.40 | 4,884,641 | -0.30(-1.79%) |
Mar 18, 2013 | 16.66 | 16.78 | 16.64 | 16.70 | 3,168,429 | -0.23(-1.37%) |
Mar 15, 2013 | 16.85 | 16.93 | 16.82 | 16.93 | 2,413,565 | +0.26(+1.58%) |
Mar 14, 2013 | 16.67 | 16.72 | 16.65 | 16.67 | 2,489,485 | -0.06(-0.37%) |
Mar 13, 2013 | 16.78 | 16.78 | 16.69 | 16.73 | 1,265,820 | -0.13(-0.76%) |
Mar 12, 2013 | 16.86 | 16.89 | 16.80 | 16.86 | 2,364,545 | -0.01(-0.07%) |
Mar 11, 2013 | 16.78 | 16.88 | 16.75 | 16.87 | 1,188,899 | +0.10(+0.58%) |
Mar 08, 2013 | 16.79 | 16.79 | 16.70 | 16.77 | 3,394,998 | -0.01(-0.07%) |
Mar 07, 2013 | 16.75 | 16.81 | 16.74 | 16.78 | 2,549,589 | +0.05(+0.33%) |
Mar 06, 2013 | 16.79 | 16.80 | 16.66 | 16.73 | 2,648,570 | +0.09(+0.51%) |
Mar 05, 2013 | 16.58 | 16.67 | 16.56 | 16.64 | 2,803,413 | +0.26(+1.61%) |
Mar 04, 2013 | 16.28 | 16.39 | 16.26 | 16.38 | 4,327,914 | -0.09(-0.56%) |
Mar 01, 2013 | 16.42 | 16.50 | 16.37 | 16.47 | 3,427,657 | +0.04(+0.22%) |
Feb 28, 2013 | 16.54 | 16.58 | 16.43 | 16.43 | 2,710,847 | -0.02(-0.11%) |
Feb 27, 2013 | 16.25 | 16.48 | 16.22 | 16.45 | 3,043,070 | +0.19(+1.17%) |
Feb 26, 2013 | 16.23 | 16.29 | 16.13 | 16.26 | 5,725,428 | +0.00(+0.00%) |
Feb 25, 2013 | 16.53 | 16.55 | 16.25 | 16.26 | 3,470,781 | -0.18(-1.08%) |
Feb 22, 2013 | 16.34 | 16.44 | 16.28 | 16.44 | 5,991,775 | +0.31(+1.93%) |
Feb 21, 2013 | 16.20 | 16.24 | 16.08 | 16.13 | 3,651,500 | -0.29(-1.75%) |
Feb 20, 2013 | 16.62 | 16.63 | 16.41 | 16.42 | 2,949,166 | -0.26(-1.54%) |
Feb 19, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 4,369,198 | +0.32(+1.98%) |
Feb 15, 2013 | 16.40 | 16.41 | 16.29 | 16.35 | 2,334,564 | -0.01(-0.07%) |
Feb 14, 2013 | 16.30 | 16.36 | 16.29 | 16.36 | 2,108,594 | +0.13(+0.83%) |
Feb 13, 2013 | 16.21 | 16.28 | 16.19 | 16.23 | 2,449,372 | +0.18(+1.14%) |
Feb 12, 2013 | 16.03 | 16.11 | 16.01 | 16.04 | 3,237,460 | +0.02(+0.11%) |
Feb 11, 2013 | 16.03 | 16.07 | 16.00 | 16.03 | 1,523,671 | -0.05(-0.34%) |
Feb 08, 2013 | 16.06 | 16.11 | 16.05 | 16.08 | 1,966,141 | +0.20(+1.23%) |
Feb 07, 2013 | 16.00 | 16.03 | 15.84 | 15.88 | 4,433,316 | -0.09(-0.54%) |
Feb 06, 2013 | 15.89 | 15.98 | 15.87 | 15.97 | 2,099,785 | +0.04(+0.27%) |
Feb 04, 2013 | 15.96 | 15.99 | 15.90 | 15.93 | 2,627,213 | -0.17(-1.03%) |
Feb 01, 2013 | 16.08 | 16.14 | 16.05 | 16.09 | 3,968,228 | +0.12(+0.77%) |
Jan 31, 2013 | 15.95 | 16.02 | 15.93 | 15.97 | 1,868,959 | +0.01(+0.04%) |
Jan 30, 2013 | 16.01 | 16.07 | 15.96 | 15.96 | 4,165,456 | -0.06(-0.38%) |
Jan 29, 2013 | 15.99 | 16.05 | 15.96 | 16.03 | 2,801,815 | +0.17(+1.04%) |
Jan 28, 2013 | 15.86 | 15.88 | 15.81 | 15.86 | 2,120,382 | -0.03(-0.19%) |
Jan 25, 2013 | 15.92 | 15.93 | 15.85 | 15.89 | 1,767,451 | +0.05(+0.35%) |
Jan 24, 2013 | 15.82 | 15.89 | 15.79 | 15.84 | 1,748,793 | -0.01(-0.08%) |
Jan 23, 2013 | 15.84 | 15.87 | 15.81 | 15.85 | 3,361,838 | +0.02(+0.12%) |
Jan 22, 2013 | 15.76 | 15.84 | 15.74 | 15.83 | 3,201,679 | +0.07(+0.47%) |
Jan 18, 2013 | 15.73 | 15.78 | 15.68 | 15.76 | 2,601,859 | -0.03(-0.19%) |
Jan 17, 2013 | 15.77 | 15.84 | 15.76 | 15.79 | 4,096,066 | +0.08(+0.51%) |
Jan 16, 2013 | 15.63 | 15.72 | 15.62 | 15.71 | 4,368,161 | +0.11(+0.71%) |
Jan 15, 2013 | 15.54 | 15.61 | 15.52 | 15.60 | 3,777,429 | -0.01(-0.08%) |
Jan 14, 2013 | 15.57 | 15.62 | 15.53 | 15.61 | 2,651,231 | +0.04(+0.27%) |
Jan 11, 2013 | 15.60 | 15.60 | 15.54 | 15.57 | 3,708,060 | -0.13(-0.86%) |
Jan 10, 2013 | 15.66 | 15.71 | 15.60 | 15.70 | 2,516,970 | +0.18(+1.14%) |
Jan 09, 2013 | 15.52 | 15.58 | 15.49 | 15.52 | 2,967,358 | +0.10(+0.63%) |
Jan 08, 2013 | 15.43 | 15.45 | 15.37 | 15.43 | 1,746,205 | -0.10(-0.67%) |
Jan 07, 2013 | 15.49 | 15.54 | 15.46 | 15.53 | 2,532,264 | -0.05(-0.31%) |
Jan 04, 2013 | 15.51 | 15.60 | 15.46 | 15.58 | 2,027,655 | +0.07(+0.43%) |
Jan 03, 2013 | 15.59 | 15.62 | 15.49 | 15.51 | 3,440,990 | -0.07(-0.47%) |