Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.62 | 15.64 | 15.64 | 15.64 | 1,548,729 | +0.05(+0.33%) |
Dec 30, 2013 | 15.63 | 15.63 | 15.55 | 15.59 | 2,158,640 | +0.04(+0.29%) |
Dec 27, 2013 | 15.65 | 15.66 | 15.54 | 15.55 | 1,323,457 | -0.05(-0.35%) |
Dec 26, 2013 | 15.52 | 15.60 | 15.46 | 15.60 | 554,279 | -0.03(-0.16%) |
Dec 24, 2013 | 15.56 | 15.64 | 15.56 | 15.63 | 526,890 | +0.05(+0.33%) |
Dec 23, 2013 | 15.56 | 15.64 | 15.53 | 15.58 | 2,151,292 | +0.19(+1.21%) |
Dec 20, 2013 | 15.32 | 15.39 | 15.30 | 15.39 | 3,329,065 | +0.24(+1.61%) |
Dec 19, 2013 | 15.08 | 15.16 | 15.04 | 15.15 | 4,977,924 | +0.24(+1.59%) |
Dec 18, 2013 | 14.88 | 15.04 | 14.67 | 14.91 | 4,303,429 | +0.06(+0.41%) |
Dec 17, 2013 | 14.87 | 14.89 | 14.80 | 14.85 | 2,051,834 | -0.16(-1.08%) |
Dec 16, 2013 | 15.00 | 15.10 | 15.00 | 15.01 | 2,525,926 | +0.11(+0.76%) |
Dec 13, 2013 | 14.86 | 14.91 | 14.82 | 14.90 | 2,535,964 | +0.17(+1.15%) |
Dec 12, 2013 | 14.75 | 14.78 | 14.67 | 14.73 | 2,842,449 | -0.36(-2.40%) |
Dec 11, 2013 | 15.28 | 15.29 | 15.07 | 15.09 | 3,728,019 | -0.23(-1.51%) |
Dec 10, 2013 | 15.34 | 15.35 | 15.28 | 15.32 | 1,536,902 | -0.01(-0.04%) |
Dec 09, 2013 | 15.30 | 15.34 | 15.29 | 15.33 | 1,767,397 | -0.21(-1.37%) |
Dec 06, 2013 | 15.47 | 15.55 | 15.44 | 15.54 | 2,200,506 | +0.11(+0.69%) |
Dec 05, 2013 | 15.34 | 15.45 | 15.32 | 15.44 | 4,697,692 | -0.20(-1.28%) |
Dec 04, 2013 | 15.51 | 15.66 | 15.50 | 15.64 | 1,718,230 | -0.01(-0.08%) |
Dec 03, 2013 | 15.62 | 15.66 | 15.55 | 15.65 | 2,598,007 | -0.04(-0.24%) |
Dec 02, 2013 | 15.72 | 15.75 | 15.67 | 15.69 | 3,056,539 | -0.18(-1.14%) |
Nov 29, 2013 | 15.94 | 16.01 | 15.85 | 15.87 | 2,343,576 | -0.08(-0.47%) |
Nov 27, 2013 | 15.92 | 15.94 | 15.88 | 15.94 | 1,410,058 | -0.06(-0.39%) |
Nov 26, 2013 | 15.94 | 16.05 | 15.94 | 16.00 | 1,669,371 | -0.08(-0.51%) |
Nov 25, 2013 | 16.08 | 16.12 | 16.05 | 16.09 | 1,369,253 | -0.01(-0.08%) |
Nov 22, 2013 | 16.04 | 16.12 | 16.00 | 16.10 | 1,343,584 | -0.01(-0.04%) |
Nov 21, 2013 | 16.12 | 16.15 | 16.05 | 16.11 | 2,547,286 | -0.11(-0.69%) |
Nov 20, 2013 | 16.35 | 16.41 | 16.14 | 16.22 | 3,583,258 | -0.24(-1.44%) |
Nov 19, 2013 | 16.46 | 16.51 | 16.41 | 16.46 | 1,909,409 | -0.02(-0.11%) |
Nov 18, 2013 | 16.59 | 16.63 | 16.44 | 16.47 | 5,311,238 | -0.09(-0.57%) |
Nov 15, 2013 | 16.54 | 16.59 | 16.49 | 16.57 | 1,793,950 | +0.22(+1.34%) |
Nov 14, 2013 | 16.21 | 16.36 | 16.19 | 16.35 | 2,377,521 | +0.06(+0.38%) |
Nov 13, 2013 | 16.16 | 16.29 | 16.15 | 16.29 | 2,778,343 | -0.09(-0.57%) |
Nov 12, 2013 | 16.58 | 16.46 | 16.33 | 16.38 | 6,172,945 | -0.20(-1.21%) |
Nov 11, 2013 | 16.60 | 16.60 | 16.56 | 16.58 | 1,020,758 | -0.16(-0.94%) |
Nov 08, 2013 | 16.64 | 16.76 | 16.61 | 16.74 | 3,065,320 | +0.06(+0.38%) |
Nov 07, 2013 | 16.85 | 16.89 | 16.65 | 16.67 | 1,581,593 | -0.23(-1.33%) |
Nov 06, 2013 | 16.89 | 16.92 | 16.84 | 16.90 | 1,336,260 | +0.14(+0.82%) |
Nov 05, 2013 | 16.79 | 16.81 | 16.71 | 16.76 | 1,561,928 | +0.02(+0.11%) |
Nov 04, 2013 | 16.69 | 16.77 | 16.67 | 16.74 | 1,055,074 | +0.07(+0.41%) |
Nov 01, 2013 | 16.68 | 16.69 | 16.57 | 16.67 | 2,198,406 | -0.01(-0.07%) |
Oct 31, 2013 | 16.77 | 16.81 | 16.69 | 16.69 | 2,769,604 | -0.01(-0.07%) |
Oct 30, 2013 | 16.80 | 16.82 | 16.60 | 16.70 | 1,904,339 | -0.09(-0.56%) |
Oct 29, 2013 | 16.84 | 16.86 | 16.78 | 16.79 | 9,436,514 | -0.19(-1.11%) |
Oct 28, 2013 | 16.93 | 17.03 | 16.89 | 16.98 | 3,987,475 | +0.06(+0.33%) |
Oct 25, 2013 | 16.87 | 16.94 | 16.87 | 16.92 | 1,406,624 | +0.08(+0.45%) |
Oct 24, 2013 | 16.78 | 16.86 | 16.75 | 16.85 | 2,323,124 | +0.06(+0.34%) |
Oct 23, 2013 | 16.79 | 16.80 | 16.71 | 16.79 | 1,689,173 | -0.25(-1.49%) |
Oct 22, 2013 | 16.98 | 17.09 | 16.97 | 17.05 | 2,906,680 | +0.23(+1.40%) |
Oct 21, 2013 | 16.81 | 16.84 | 16.79 | 16.81 | 3,003,279 | -0.02(-0.11%) |
Oct 18, 2013 | 16.75 | 16.83 | 16.72 | 16.83 | 2,735,966 | +0.19(+1.17%) |
Oct 17, 2013 | 16.48 | 16.64 | 16.48 | 16.64 | 2,024,899 | +0.24(+1.45%) |
Oct 16, 2013 | 16.27 | 16.40 | 16.27 | 16.40 | 1,368,957 | +0.21(+1.28%) |
Oct 15, 2013 | 16.21 | 16.26 | 16.13 | 16.19 | 1,771,870 | -0.06(-0.35%) |
Oct 14, 2013 | 16.07 | 16.25 | 16.06 | 16.25 | 1,575,261 | +0.03(+0.19%) |
Oct 11, 2013 | 16.06 | 16.22 | 16.06 | 16.22 | 2,041,001 | +0.21(+1.33%) |
Oct 10, 2013 | 15.80 | 16.02 | 15.80 | 16.00 | 2,486,274 | +0.28(+1.79%) |
Oct 09, 2013 | 15.73 | 15.77 | 15.62 | 15.72 | 2,044,180 | +0.06(+0.40%) |
Oct 08, 2013 | 15.79 | 15.82 | 15.64 | 15.66 | 1,911,576 | -0.10(-0.64%) |
Oct 07, 2013 | 15.71 | 15.84 | 15.70 | 15.76 | 1,907,732 | -0.28(-1.76%) |
Oct 04, 2013 | 15.97 | 16.08 | 15.95 | 16.04 | 1,932,471 | +0.14(+0.87%) |
Oct 03, 2013 | 15.96 | 15.97 | 15.85 | 15.90 | 2,398,795 | -0.03(-0.20%) |
Oct 02, 2013 | 15.82 | 15.95 | 15.78 | 15.94 | 2,527,246 | -0.01(-0.04%) |
Oct 01, 2013 | 15.84 | 15.95 | 15.81 | 15.94 | 2,627,441 | +0.13(+0.83%) |
Sep 30, 2013 | 15.82 | 15.89 | 15.76 | 15.81 | 2,865,850 | -0.22(-1.37%) |
Sep 27, 2013 | 15.99 | 16.04 | 15.97 | 16.03 | 1,129,390 | -0.11(-0.70%) |
Sep 26, 2013 | 16.10 | 16.21 | 16.09 | 16.14 | 1,303,237 | +0.13(+0.78%) |
Sep 25, 2013 | 16.02 | 16.09 | 16.00 | 16.02 | 1,860,454 | +0.04(+0.23%) |
Sep 24, 2013 | 16.00 | 16.07 | 15.93 | 15.98 | 1,623,926 | -0.09(-0.55%) |
Sep 23, 2013 | 16.09 | 16.10 | 16.02 | 16.07 | 1,596,174 | +0.05(+0.31%) |
Sep 20, 2013 | 16.14 | 16.15 | 16.01 | 16.02 | 2,266,549 | -0.19(-1.16%) |
Sep 19, 2013 | 16.39 | 16.39 | 16.20 | 16.21 | 3,285,452 | -0.19(-1.18%) |
Sep 18, 2013 | 15.91 | 16.41 | 15.91 | 16.40 | 3,956,079 | +0.42(+2.62%) |
Sep 17, 2013 | 15.94 | 15.99 | 15.94 | 15.98 | 1,706,439 | +0.15(+0.95%) |
Sep 16, 2013 | 15.96 | 15.92 | 15.82 | 15.83 | 2,303,713 | +0.12(+0.76%) |
Sep 13, 2013 | 15.69 | 15.74 | 15.68 | 15.71 | 1,685,262 | -0.01(-0.04%) |
Sep 12, 2013 | 15.74 | 15.79 | 15.70 | 15.72 | 2,423,864 | -0.16(-0.99%) |
Sep 11, 2013 | 15.77 | 15.90 | 15.75 | 15.87 | 1,849,386 | +0.05(+0.32%) |
Sep 10, 2013 | 15.77 | 15.84 | 15.74 | 15.82 | 3,340,938 | +0.25(+1.61%) |
Sep 09, 2013 | 15.47 | 15.59 | 15.45 | 15.57 | 3,322,438 | +0.23(+1.51%) |
Sep 06, 2013 | 15.36 | 15.40 | 15.27 | 15.34 | 2,819,602 | +0.09(+0.62%) |
Sep 05, 2013 | 15.24 | 15.29 | 15.22 | 15.25 | 1,639,458 | -0.09(-0.57%) |
Sep 04, 2013 | 15.22 | 15.39 | 15.20 | 15.34 | 3,175,952 | +0.21(+1.41%) |
Sep 03, 2013 | 15.24 | 15.25 | 15.11 | 15.12 | 3,802,288 | +0.43(+2.94%) |
Aug 30, 2013 | 14.80 | 14.80 | 14.67 | 14.69 | 1,755,925 | +0.04(+0.26%) |
Aug 29, 2013 | 14.68 | 14.73 | 14.65 | 14.65 | 1,584,192 | -0.03(-0.17%) |
Aug 28, 2013 | 14.60 | 14.74 | 14.58 | 14.68 | 1,585,374 | -0.05(-0.34%) |
Aug 27, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 2,772,960 | -0.15(-1.01%) |
Aug 26, 2013 | 14.97 | 15.01 | 14.87 | 14.88 | 1,543,858 | -0.09(-0.63%) |
Aug 23, 2013 | 14.88 | 15.00 | 14.87 | 14.97 | 2,356,331 | +0.19(+1.27%) |
Aug 22, 2013 | 14.75 | 14.85 | 14.75 | 14.78 | 2,616,197 | +0.11(+0.72%) |
Aug 21, 2013 | 14.77 | 14.87 | 14.63 | 14.68 | 4,886,871 | -0.18(-1.18%) |
Aug 20, 2013 | 14.82 | 14.92 | 14.81 | 14.85 | 6,568,843 | -0.08(-0.54%) |
Aug 19, 2013 | 15.06 | 15.09 | 14.93 | 14.94 | 2,763,563 | -0.13(-0.87%) |
Aug 16, 2013 | 15.10 | 15.13 | 15.02 | 15.07 | 2,333,868 | +0.04(+0.29%) |
Aug 15, 2013 | 14.99 | 15.05 | 14.86 | 15.02 | 3,619,857 | -0.10(-0.66%) |
Aug 14, 2013 | 15.14 | 15.19 | 15.10 | 15.12 | 3,704,010 | +0.00(+0.00%) |
Aug 13, 2013 | 15.09 | 15.16 | 15.01 | 15.12 | 2,730,615 | +0.12(+0.79%) |
Aug 12, 2013 | 14.95 | 15.07 | 14.95 | 15.00 | 2,039,574 | +0.09(+0.63%) |
Aug 09, 2013 | 14.81 | 14.96 | 14.81 | 14.91 | 1,785,868 | +0.09(+0.63%) |
Aug 08, 2013 | 14.69 | 14.87 | 14.69 | 14.82 | 2,440,173 | +0.41(+2.87%) |
Aug 07, 2013 | 14.36 | 14.45 | 14.34 | 14.40 | 3,263,910 | -0.25(-1.71%) |
Aug 06, 2013 | 14.65 | 14.68 | 14.57 | 14.65 | 2,611,987 | +0.04(+0.30%) |
Aug 05, 2013 | 14.57 | 14.62 | 14.55 | 14.61 | 2,180,678 | -0.04(-0.26%) |
Aug 02, 2013 | 14.57 | 14.70 | 14.55 | 14.65 | 1,711,205 | +0.09(+0.60%) |
Aug 01, 2013 | 14.55 | 14.62 | 14.52 | 14.56 | 7,561,594 | +0.01(+0.04%) |
Jul 31, 2013 | 14.58 | 14.67 | 14.50 | 14.55 | 3,433,831 | -0.16(-1.06%) |
Jul 30, 2013 | 14.78 | 14.78 | 14.65 | 14.71 | 2,450,811 | -0.22(-1.47%) |
Jul 29, 2013 | 14.92 | 14.99 | 14.90 | 14.93 | 2,115,079 | -0.12(-0.79%) |
Jul 26, 2013 | 14.95 | 15.05 | 14.87 | 15.05 | 2,273,327 | +0.11(+0.75%) |
Jul 25, 2013 | 14.82 | 14.96 | 14.75 | 14.94 | 1,922,887 | +0.14(+0.93%) |
Jul 24, 2013 | 14.95 | 14.97 | 14.73 | 14.80 | 2,557,800 | -0.11(-0.71%) |
Jul 23, 2013 | 14.89 | 14.95 | 14.82 | 14.90 | 3,184,959 | +0.06(+0.38%) |
Jul 22, 2013 | 14.80 | 14.89 | 14.79 | 14.85 | 1,529,034 | +0.11(+0.76%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.71 | 14.73 | 1,369,950 | -0.03(-0.21%) |
Jul 18, 2013 | 14.73 | 14.80 | 14.70 | 14.77 | 3,600,299 | -0.04(-0.25%) |
Jul 17, 2013 | 14.91 | 14.94 | 14.75 | 14.80 | 4,997,279 | +0.01(+0.04%) |
Jul 16, 2013 | 14.73 | 14.80 | 14.69 | 14.80 | 1,587,339 | +0.20(+1.37%) |
Jul 15, 2013 | 14.53 | 14.62 | 14.53 | 14.60 | 2,063,709 | +0.09(+0.60%) |
Jul 12, 2013 | 14.49 | 14.54 | 14.46 | 14.51 | 2,371,553 | -0.19(-1.32%) |
Jul 11, 2013 | 14.66 | 14.73 | 14.59 | 14.70 | 4,549,919 | +0.39(+2.71%) |
Jul 10, 2013 | 14.48 | 14.56 | 14.27 | 14.32 | 4,684,753 | -0.13(-0.87%) |
Jul 09, 2013 | 14.39 | 14.46 | 14.30 | 14.44 | 3,140,645 | +0.29(+2.08%) |
Jul 08, 2013 | 14.10 | 14.18 | 14.10 | 14.15 | 2,528,734 | +0.14(+1.03%) |
Jul 05, 2013 | 14.10 | 14.13 | 13.88 | 14.00 | 3,139,144 | +0.11(+0.81%) |
Jul 03, 2013 | 13.78 | 13.94 | 13.78 | 13.89 | 1,521,487 | -0.23(-1.60%) |
Jul 02, 2013 | 14.09 | 14.22 | 14.06 | 14.12 | 3,177,344 | +0.06(+0.45%) |
Jul 01, 2013 | 14.03 | 14.14 | 14.00 | 14.05 | 2,691,502 | -0.08(-0.53%) |
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,239,791 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.54 | 14.42 | 14.43 | 2,847,562 | +0.20(+1.41%) |
Jun 26, 2013 | 14.28 | 14.35 | 14.18 | 14.23 | 2,216,275 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.10 | 13.88 | 14.06 | 4,567,409 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.93 | 13.65 | 13.81 | 5,538,459 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.98 | 13.76 | 13.88 | 4,453,041 | +0.13(+0.93%) |
Jun 20, 2013 | 13.99 | 13.99 | 13.72 | 13.76 | 6,597,461 | -0.65(-4.50%) |
Jun 19, 2013 | 14.82 | 14.88 | 14.39 | 14.40 | 6,426,393 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.85 | 14.69 | 14.78 | 2,052,010 | -0.09(-0.58%) |
Jun 17, 2013 | 14.87 | 14.94 | 14.76 | 14.86 | 3,193,515 | +0.23(+1.59%) |
Jun 14, 2013 | 14.72 | 14.81 | 14.60 | 14.63 | 4,026,997 | -0.04(-0.25%) |
Jun 13, 2013 | 14.46 | 14.71 | 14.41 | 14.67 | 5,171,900 | +0.45(+3.14%) |
Jun 12, 2013 | 14.43 | 14.44 | 14.21 | 14.22 | 4,632,414 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.10 | 14.23 | 3,581,105 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.53 | 14.43 | 14.45 | 5,858,193 | -0.14(-0.96%) |
Jun 07, 2013 | 14.45 | 14.64 | 14.42 | 14.59 | 4,467,831 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.69 | 14.42 | 14.69 | 6,832,393 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.56 | 14.57 | 3,796,159 | -0.49(-3.29%) |
Jun 04, 2013 | 15.14 | 15.17 | 14.97 | 15.06 | 3,246,606 | -0.18(-1.20%) |
Jun 03, 2013 | 15.06 | 15.26 | 15.02 | 15.25 | 6,169,405 | +0.33(+2.21%) |
May 31, 2013 | 15.06 | 15.11 | 14.92 | 14.92 | 4,821,223 | -0.40(-2.59%) |
May 30, 2013 | 15.26 | 15.39 | 15.25 | 15.31 | 1,657,142 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.32 | 15.19 | 15.26 | 2,615,955 | -0.06(-0.40%) |
May 28, 2013 | 15.42 | 15.47 | 15.28 | 15.32 | 4,160,575 | +0.01(+0.08%) |
May 24, 2013 | 15.28 | 15.31 | 15.22 | 15.31 | 3,750,769 | -0.53(-3.36%) |
May 23, 2013 | 15.73 | 15.91 | 15.68 | 15.84 | 5,432,369 | -0.09(-0.57%) |
May 22, 2013 | 16.13 | 16.33 | 15.88 | 15.93 | 7,991,745 | -0.32(-1.96%) |
May 21, 2013 | 16.18 | 16.35 | 16.13 | 16.25 | 3,344,029 | -0.17(-1.04%) |
May 20, 2013 | 16.29 | 16.43 | 16.29 | 16.42 | 3,432,007 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.13 | 16.21 | 8,175,625 | -0.04(-0.23%) |
May 16, 2013 | 16.32 | 16.42 | 16.22 | 16.25 | 4,754,708 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.49 | 16.40 | 16.46 | 2,574,489 | -0.13(-0.77%) |
May 13, 2013 | 16.62 | 16.63 | 16.56 | 16.59 | 2,182,175 | -0.05(-0.29%) |
May 10, 2013 | 16.60 | 16.65 | 16.54 | 16.64 | 3,024,164 | -0.07(-0.40%) |
May 09, 2013 | 16.92 | 16.92 | 16.62 | 16.71 | 2,879,442 | -0.21(-1.26%) |
May 08, 2013 | 16.87 | 16.95 | 16.86 | 16.92 | 2,449,772 | +0.14(+0.84%) |
May 07, 2013 | 16.74 | 16.79 | 16.70 | 16.78 | 3,409,129 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.96 | 16.87 | 16.95 | 1,264,082 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.11 | 16.89 | 17.10 | 2,007,081 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,407,272 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.01 | 16.86 | 16.88 | 1,837,788 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.20 | 17.04 | 17.17 | 4,215,778 | +0.15(+0.86%) |
Apr 29, 2013 | 16.93 | 17.06 | 16.93 | 17.03 | 2,625,945 | +0.26(+1.53%) |
Apr 26, 2013 | 16.76 | 16.79 | 16.73 | 16.77 | 2,758,529 | -0.07(-0.44%) |
Apr 25, 2013 | 16.86 | 16.95 | 16.81 | 16.84 | 2,610,678 | +0.05(+0.29%) |
Apr 24, 2013 | 16.76 | 16.85 | 16.72 | 16.79 | 2,455,553 | +0.24(+1.44%) |
Apr 23, 2013 | 16.46 | 16.57 | 16.41 | 16.56 | 2,837,126 | +0.27(+1.65%) |
Apr 22, 2013 | 16.22 | 16.30 | 16.12 | 16.29 | 1,365,672 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.12 | 16.18 | 3,398,905 | +0.01(+0.08%) |
Apr 18, 2013 | 16.27 | 16.28 | 16.09 | 16.16 | 2,518,349 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.21 | 16.30 | 3,310,553 | -0.17(-1.04%) |
Apr 16, 2013 | 16.39 | 16.51 | 16.32 | 16.48 | 4,701,592 | +0.38(+2.39%) |
Apr 15, 2013 | 16.39 | 16.41 | 16.08 | 16.09 | 4,376,589 | -0.63(-3.76%) |
Apr 12, 2013 | 16.74 | 16.78 | 16.62 | 16.72 | 2,527,020 | -0.12(-0.73%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.81 | 16.84 | 2,082,156 | +0.12(+0.69%) |
Apr 10, 2013 | 16.66 | 16.78 | 16.66 | 16.73 | 1,616,621 | +0.15(+0.92%) |
Apr 09, 2013 | 16.52 | 16.65 | 16.46 | 16.57 | 4,568,211 | +0.29(+1.80%) |
Apr 08, 2013 | 16.17 | 16.28 | 16.15 | 16.28 | 3,205,837 | +0.13(+0.83%) |
Apr 05, 2013 | 16.05 | 16.16 | 15.98 | 16.15 | 3,381,408 | -0.20(-1.20%) |
Apr 04, 2013 | 16.28 | 16.36 | 16.21 | 16.34 | 2,363,671 | +0.01(+0.04%) |
Apr 03, 2013 | 16.54 | 16.56 | 16.31 | 16.34 | 3,396,770 | -0.21(-1.29%) |
Apr 02, 2013 | 16.57 | 16.63 | 16.53 | 16.55 | 2,945,110 | +0.09(+0.56%) |
Apr 01, 2013 | 16.49 | 16.55 | 16.43 | 16.46 | 2,703,170 | -0.07(-0.41%) |
Mar 28, 2013 | 16.49 | 16.57 | 16.47 | 16.52 | 3,575,265 | -0.04(-0.22%) |
Mar 27, 2013 | 16.46 | 16.57 | 16.43 | 16.56 | 1,810,368 | +0.02(+0.11%) |
Mar 26, 2013 | 16.49 | 16.55 | 16.45 | 16.54 | 2,672,420 | +0.07(+0.41%) |
Mar 25, 2013 | 16.57 | 16.61 | 16.39 | 16.48 | 3,921,807 | -0.08(-0.48%) |
Mar 22, 2013 | 16.45 | 16.57 | 16.45 | 16.56 | 1,826,925 | +0.20(+1.23%) |
Mar 21, 2013 | 16.34 | 16.42 | 16.30 | 16.35 | 19,234,206 | -0.09(-0.52%) |
Mar 20, 2013 | 16.41 | 16.47 | 16.41 | 16.44 | 2,110,784 | +0.05(+0.30%) |
Mar 19, 2013 | 16.47 | 16.48 | 16.28 | 16.39 | 4,887,032 | -0.30(-1.79%) |
Mar 18, 2013 | 16.65 | 16.77 | 16.63 | 16.69 | 3,169,980 | -0.23(-1.37%) |
Mar 15, 2013 | 16.84 | 16.92 | 16.81 | 16.92 | 2,414,746 | +0.26(+1.58%) |
Mar 14, 2013 | 16.66 | 16.71 | 16.64 | 16.66 | 2,490,704 | -0.06(-0.37%) |
Mar 13, 2013 | 16.77 | 16.77 | 16.68 | 16.72 | 1,266,440 | -0.13(-0.76%) |
Mar 12, 2013 | 16.85 | 16.89 | 16.79 | 16.85 | 2,365,702 | -0.01(-0.07%) |
Mar 11, 2013 | 16.77 | 16.87 | 16.74 | 16.86 | 1,189,481 | +0.10(+0.58%) |
Mar 08, 2013 | 16.78 | 16.78 | 16.70 | 16.76 | 3,396,660 | -0.01(-0.07%) |
Mar 07, 2013 | 16.74 | 16.81 | 16.73 | 16.78 | 2,550,837 | +0.05(+0.33%) |
Mar 06, 2013 | 16.78 | 16.79 | 16.65 | 16.72 | 2,649,867 | +0.09(+0.51%) |
Mar 05, 2013 | 16.57 | 16.66 | 16.56 | 16.63 | 2,804,785 | +0.26(+1.61%) |
Mar 04, 2013 | 16.27 | 16.38 | 16.26 | 16.37 | 4,330,032 | -0.09(-0.56%) |
Mar 01, 2013 | 16.41 | 16.49 | 16.37 | 16.46 | 3,429,335 | +0.04(+0.22%) |
Feb 28, 2013 | 16.53 | 16.57 | 16.43 | 16.43 | 2,712,174 | -0.02(-0.11%) |
Feb 27, 2013 | 16.24 | 16.48 | 16.21 | 16.45 | 3,044,560 | +0.19(+1.17%) |
Feb 26, 2013 | 16.23 | 16.29 | 16.12 | 16.26 | 5,728,230 | +0.00(+0.00%) |
Feb 25, 2013 | 16.52 | 16.54 | 16.24 | 16.26 | 3,472,480 | -0.18(-1.08%) |
Feb 22, 2013 | 16.33 | 16.43 | 16.27 | 16.43 | 5,994,708 | +0.31(+1.93%) |
Feb 21, 2013 | 16.19 | 16.23 | 16.08 | 16.12 | 3,653,287 | -0.29(-1.75%) |
Feb 20, 2013 | 16.62 | 16.62 | 16.40 | 16.41 | 2,950,609 | -0.26(-1.54%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 4,371,337 | +0.32(+1.98%) |
Feb 15, 2013 | 16.40 | 16.40 | 16.29 | 16.34 | 2,335,706 | -0.01(-0.07%) |
Feb 14, 2013 | 16.29 | 16.35 | 16.29 | 16.35 | 2,109,627 | +0.13(+0.83%) |
Feb 13, 2013 | 16.21 | 16.27 | 16.18 | 16.22 | 2,450,571 | +0.18(+1.14%) |
Feb 12, 2013 | 16.02 | 16.10 | 16.00 | 16.04 | 3,239,045 | +0.02(+0.11%) |
Feb 11, 2013 | 16.02 | 16.06 | 15.99 | 16.02 | 1,524,417 | -0.06(-0.34%) |
Feb 08, 2013 | 16.05 | 16.10 | 16.04 | 16.07 | 1,967,103 | +0.20(+1.23%) |
Feb 07, 2013 | 15.99 | 16.02 | 15.83 | 15.88 | 4,435,486 | -0.09(-0.54%) |
Feb 06, 2013 | 15.88 | 15.97 | 15.86 | 15.96 | 2,100,813 | +0.04(+0.27%) |
Feb 04, 2013 | 15.96 | 15.99 | 15.90 | 15.92 | 2,628,500 | -0.17(-1.03%) |
Feb 01, 2013 | 16.07 | 16.13 | 16.04 | 16.08 | 3,970,170 | +0.12(+0.77%) |
Jan 31, 2013 | 15.94 | 16.01 | 15.93 | 15.96 | 1,869,874 | +0.01(+0.04%) |
Jan 30, 2013 | 16.01 | 16.06 | 15.95 | 15.96 | 4,167,495 | -0.06(-0.38%) |
Jan 29, 2013 | 15.98 | 16.04 | 15.96 | 16.02 | 2,803,187 | +0.16(+1.04%) |
Jan 28, 2013 | 15.85 | 15.88 | 15.80 | 15.85 | 2,121,420 | -0.03(-0.19%) |
Jan 25, 2013 | 15.91 | 15.92 | 15.84 | 15.88 | 1,768,316 | +0.05(+0.35%) |
Jan 24, 2013 | 15.82 | 15.89 | 15.79 | 15.83 | 1,749,649 | -0.01(-0.08%) |
Jan 23, 2013 | 15.83 | 15.86 | 15.80 | 15.84 | 3,363,483 | +0.02(+0.12%) |
Jan 22, 2013 | 15.75 | 15.83 | 15.74 | 15.82 | 3,203,247 | +0.07(+0.47%) |
Jan 18, 2013 | 15.72 | 15.77 | 15.67 | 15.75 | 2,603,133 | -0.03(-0.19%) |
Jan 17, 2013 | 15.77 | 15.84 | 15.75 | 15.78 | 4,098,071 | +0.08(+0.51%) |
Jan 16, 2013 | 15.63 | 15.71 | 15.61 | 15.70 | 4,370,299 | +0.11(+0.71%) |
Jan 15, 2013 | 15.53 | 15.60 | 15.51 | 15.59 | 3,779,278 | -0.01(-0.08%) |
Jan 14, 2013 | 15.56 | 15.61 | 15.52 | 15.60 | 2,652,529 | +0.04(+0.28%) |
Jan 11, 2013 | 15.59 | 15.60 | 15.53 | 15.56 | 3,709,875 | -0.13(-0.86%) |
Jan 10, 2013 | 15.65 | 15.71 | 15.60 | 15.69 | 2,518,202 | +0.18(+1.14%) |
Jan 09, 2013 | 15.51 | 15.57 | 15.48 | 15.52 | 2,968,810 | +0.10(+0.63%) |
Jan 08, 2013 | 15.42 | 15.44 | 15.36 | 15.42 | 1,747,060 | -0.10(-0.67%) |
Jan 07, 2013 | 15.49 | 15.53 | 15.45 | 15.52 | 2,533,504 | -0.05(-0.31%) |
Jan 04, 2013 | 15.50 | 15.60 | 15.46 | 15.57 | 2,028,648 | +0.07(+0.43%) |
Jan 03, 2013 | 15.58 | 15.61 | 15.48 | 15.50 | 3,442,674 | -0.07(-0.47%) |