Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.43 | 17.52 | 17.36 | 17.49 | 3,225,992 | +0.08(+0.46%) |
Mar 28, 2014 | 17.37 | 17.51 | 17.31 | 17.41 | 3,340,339 | +0.04(+0.22%) |
Mar 27, 2014 | 17.27 | 17.40 | 17.24 | 17.37 | 3,754,735 | +0.09(+0.50%) |
Mar 26, 2014 | 17.29 | 17.37 | 17.24 | 17.29 | 3,431,750 | +0.01(+0.04%) |
Mar 25, 2014 | 17.19 | 17.35 | 17.17 | 17.28 | 3,424,656 | +0.13(+0.77%) |
Mar 24, 2014 | 17.41 | 17.43 | 17.03 | 17.15 | 4,163,341 | -0.22(-1.25%) |
Mar 21, 2014 | 17.43 | 17.48 | 17.26 | 17.36 | 9,182,068 | -0.07(-0.42%) |
Mar 20, 2014 | 17.25 | 17.46 | 17.18 | 17.44 | 4,353,892 | +0.09(+0.49%) |
Mar 19, 2014 | 17.70 | 17.90 | 17.31 | 17.35 | 6,370,115 | +0.00(+0.01%) |
Mar 18, 2014 | 17.25 | 17.47 | 17.21 | 17.35 | 4,033,671 | +0.04(+0.23%) |
Mar 17, 2014 | 17.13 | 17.31 | 17.04 | 17.31 | 4,920,114 | +0.21(+1.22%) |
Mar 14, 2014 | 16.98 | 17.14 | 16.84 | 17.10 | 4,023,991 | +0.24(+1.44%) |
Mar 13, 2014 | 16.88 | 17.00 | 16.79 | 16.86 | 2,772,476 | -0.05(-0.31%) |
Mar 12, 2014 | 16.96 | 16.98 | 16.81 | 16.91 | 3,174,229 | -0.06(-0.34%) |
Mar 11, 2014 | 16.89 | 17.03 | 16.69 | 16.97 | 3,877,530 | +0.03(+0.15%) |
Mar 10, 2014 | 16.86 | 17.02 | 16.82 | 16.94 | 2,820,646 | -0.01(-0.04%) |
Mar 07, 2014 | 16.95 | 17.10 | 16.87 | 16.95 | 3,247,188 | -0.00(-0.02%) |
Mar 06, 2014 | 17.07 | 17.15 | 16.86 | 16.95 | 4,078,993 | -0.13(-0.75%) |
Mar 05, 2014 | 16.97 | 17.19 | 16.91 | 17.08 | 4,129,166 | +0.05(+0.30%) |
Mar 04, 2014 | 17.12 | 17.14 | 16.93 | 17.03 | 3,752,269 | +0.03(+0.18%) |
Mar 03, 2014 | 16.89 | 17.02 | 16.80 | 17.00 | 2,876,901 | +0.08(+0.46%) |
Feb 28, 2014 | 17.02 | 17.05 | 16.83 | 16.92 | 4,040,543 | -0.10(-0.58%) |
Feb 27, 2014 | 16.93 | 17.17 | 16.80 | 17.02 | 4,637,407 | +0.09(+0.55%) |
Feb 26, 2014 | 16.61 | 16.98 | 16.53 | 16.93 | 5,426,638 | +0.32(+1.91%) |
Feb 25, 2014 | 16.52 | 16.70 | 16.49 | 16.61 | 4,742,583 | +0.07(+0.40%) |
Feb 24, 2014 | 16.48 | 16.63 | 16.35 | 16.54 | 5,210,407 | +0.06(+0.37%) |
Feb 21, 2014 | 16.58 | 16.71 | 16.41 | 16.48 | 5,383,655 | -0.10(-0.58%) |
Feb 20, 2014 | 16.64 | 16.82 | 16.52 | 16.58 | 4,308,946 | -0.08(-0.50%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.64 | 16.66 | 3,500,355 | -0.11(-0.63%) |
Feb 18, 2014 | 16.77 | 16.97 | 16.74 | 16.77 | 3,466,953 | -0.09(-0.51%) |
Feb 14, 2014 | 16.94 | 16.86 | 16.86 | 16.86 | 15,748,135 | -0.05(-0.28%) |
Feb 13, 2014 | 16.82 | 17.09 | 16.79 | 16.90 | 4,237,189 | +0.06(+0.34%) |
Feb 12, 2014 | 16.93 | 17.00 | 16.80 | 16.84 | 3,415,975 | -0.03(-0.15%) |
Feb 11, 2014 | 16.73 | 17.00 | 16.64 | 16.87 | 5,207,865 | +0.21(+1.24%) |
Feb 10, 2014 | 16.57 | 16.81 | 16.34 | 16.66 | 4,561,443 | +0.09(+0.55%) |
Feb 07, 2014 | 16.49 | 16.71 | 16.48 | 16.57 | 4,093,325 | +0.21(+1.29%) |
Feb 06, 2014 | 16.36 | 16.45 | 16.28 | 16.36 | 3,471,481 | +0.06(+0.37%) |
Feb 05, 2014 | 16.31 | 16.44 | 16.25 | 16.30 | 3,263,800 | -0.12(-0.72%) |
Feb 04, 2014 | 16.48 | 16.56 | 16.31 | 16.42 | 3,769,178 | -0.07(-0.43%) |
Feb 03, 2014 | 16.74 | 16.87 | 16.32 | 16.49 | 4,688,861 | -0.25(-1.49%) |
Jan 31, 2014 | 16.32 | 16.79 | 16.27 | 16.74 | 5,606,842 | +0.33(+1.98%) |
Jan 30, 2014 | 16.26 | 16.57 | 16.22 | 16.41 | 4,436,356 | +0.23(+1.45%) |
Jan 29, 2014 | 16.01 | 16.26 | 15.89 | 16.18 | 3,677,240 | +0.10(+0.61%) |
Jan 28, 2014 | 16.03 | 16.22 | 15.97 | 16.08 | 6,051,422 | +0.05(+0.33%) |
Jan 27, 2014 | 16.15 | 16.24 | 15.80 | 16.03 | 4,631,274 | -0.12(-0.73%) |
Jan 24, 2014 | 16.24 | 16.26 | 16.06 | 16.15 | 4,644,371 | -0.14(-0.87%) |
Jan 23, 2014 | 16.37 | 16.55 | 16.28 | 16.29 | 4,306,607 | -0.10(-0.64%) |
Jan 22, 2014 | 16.27 | 16.40 | 16.24 | 16.39 | 2,837,643 | +0.14(+0.86%) |
Jan 21, 2014 | 16.18 | 16.32 | 16.09 | 16.25 | 3,153,489 | +0.29(+1.83%) |
Jan 17, 2014 | 16.12 | 15.96 | 15.96 | 15.96 | 13,732,021 | -0.11(-0.70%) |
Jan 16, 2014 | 16.03 | 16.12 | 15.94 | 16.07 | 3,071,495 | +0.00(+0.00%) |
Jan 15, 2014 | 16.04 | 16.13 | 16.01 | 16.07 | 3,288,011 | +0.03(+0.22%) |
Jan 14, 2014 | 15.96 | 16.16 | 15.84 | 16.04 | 3,994,710 | +0.12(+0.75%) |
Jan 13, 2014 | 15.98 | 16.07 | 15.86 | 15.92 | 3,500,029 | -0.03(-0.20%) |
Jan 10, 2014 | 15.97 | 16.08 | 15.88 | 15.95 | 2,350,516 | -0.01(-0.09%) |
Jan 09, 2014 | 15.88 | 16.00 | 15.84 | 15.97 | 3,263,247 | +0.08(+0.53%) |
Jan 08, 2014 | 16.15 | 16.19 | 15.79 | 15.88 | 5,999,837 | -0.27(-1.67%) |
Jan 07, 2014 | 16.12 | 16.20 | 16.04 | 16.15 | 3,398,138 | +0.06(+0.37%) |
Jan 06, 2014 | 16.22 | 16.26 | 16.08 | 16.09 | 3,036,820 | -0.13(-0.80%) |
Jan 03, 2014 | 16.30 | 16.39 | 16.15 | 16.22 | 2,642,427 | -0.05(-0.32%) |
Jan 02, 2014 | 16.51 | 16.51 | 16.19 | 16.27 | 4,481,774 | -0.26(-1.60%) |
Dec 31, 2013 | 16.45 | 16.54 | 16.54 | 16.54 | 16,155,131 | +0.09(+0.53%) |
Dec 30, 2013 | 16.33 | 16.52 | 16.29 | 16.45 | 5,725,373 | +0.19(+1.17%) |
Dec 27, 2013 | 16.01 | 16.30 | 15.98 | 16.26 | 3,659,781 | +0.24(+1.53%) |
Dec 26, 2013 | 15.97 | 16.14 | 15.92 | 16.02 | 3,088,057 | +0.11(+0.72%) |
Dec 24, 2013 | 15.86 | 16.04 | 15.85 | 15.90 | 2,797,925 | +0.04(+0.28%) |
Dec 23, 2013 | 15.63 | 15.91 | 15.59 | 15.86 | 4,638,546 | +0.22(+1.42%) |
Dec 20, 2013 | 15.66 | 15.79 | 15.50 | 15.63 | 10,500,189 | -0.02(-0.16%) |
Dec 19, 2013 | 15.41 | 15.68 | 15.34 | 15.66 | 4,355,366 | +0.16(+1.01%) |
Dec 18, 2013 | 15.37 | 15.50 | 15.25 | 15.50 | 3,400,808 | +0.11(+0.71%) |
Dec 17, 2013 | 15.32 | 15.45 | 15.25 | 15.39 | 3,684,352 | +0.04(+0.29%) |
Dec 16, 2013 | 15.38 | 15.51 | 15.33 | 15.35 | 3,781,345 | -0.02(-0.11%) |
Dec 13, 2013 | 15.26 | 15.46 | 15.22 | 15.37 | 3,123,156 | +0.10(+0.65%) |
Dec 12, 2013 | 15.28 | 15.36 | 15.16 | 15.27 | 3,059,592 | -0.02(-0.10%) |
Dec 11, 2013 | 15.41 | 15.46 | 15.25 | 15.28 | 4,141,805 | -0.17(-1.11%) |
Dec 10, 2013 | 15.53 | 15.69 | 15.43 | 15.45 | 3,208,146 | -0.07(-0.48%) |
Dec 09, 2013 | 15.54 | 15.64 | 15.42 | 15.53 | 3,180,246 | +0.03(+0.19%) |
Dec 06, 2013 | 15.34 | 15.54 | 15.32 | 15.50 | 3,103,624 | +0.16(+1.07%) |
Dec 05, 2013 | 15.45 | 15.49 | 15.29 | 15.33 | 3,975,911 | -0.14(-0.93%) |
Dec 04, 2013 | 15.55 | 15.69 | 15.43 | 15.48 | 4,189,525 | -0.17(-1.12%) |
Dec 03, 2013 | 15.54 | 15.69 | 15.54 | 15.65 | 3,317,178 | +0.03(+0.18%) |
Dec 02, 2013 | 15.69 | 15.71 | 15.56 | 15.62 | 3,364,124 | -0.08(-0.52%) |
Nov 29, 2013 | 15.72 | 15.82 | 15.66 | 15.71 | 856,671 | +0.01(+0.05%) |
Nov 27, 2013 | 15.71 | 15.83 | 15.63 | 15.70 | 2,319,064 | +0.02(+0.11%) |
Nov 26, 2013 | 15.69 | 15.74 | 15.60 | 15.68 | 3,603,998 | -0.02(-0.11%) |
Nov 25, 2013 | 15.58 | 15.85 | 15.57 | 15.70 | 4,690,135 | +0.11(+0.69%) |
Nov 22, 2013 | 15.53 | 15.66 | 15.47 | 15.59 | 3,961,158 | +0.09(+0.58%) |
Nov 21, 2013 | 15.36 | 15.54 | 15.31 | 15.50 | 3,120,807 | +0.19(+1.25%) |
Nov 20, 2013 | 15.34 | 15.39 | 15.26 | 15.31 | 3,783,622 | +0.07(+0.46%) |
Nov 19, 2013 | 15.43 | 15.44 | 15.22 | 15.24 | 3,211,381 | -0.24(-1.58%) |
Nov 18, 2013 | 15.51 | 15.56 | 15.42 | 15.48 | 3,391,711 | -0.00(-0.03%) |
Nov 15, 2013 | 15.35 | 15.49 | 15.32 | 15.49 | 4,640,418 | +0.15(+0.99%) |
Nov 14, 2013 | 15.22 | 15.42 | 15.19 | 15.34 | 5,356,506 | +0.15(+1.00%) |
Nov 13, 2013 | 15.22 | 15.25 | 15.11 | 15.19 | 4,930,863 | -0.07(-0.44%) |
Nov 12, 2013 | 15.34 | 15.42 | 15.22 | 15.25 | 2,725,565 | -0.10(-0.68%) |
Nov 11, 2013 | 15.38 | 15.43 | 15.29 | 15.36 | 2,708,919 | -0.06(-0.39%) |
Nov 08, 2013 | 15.45 | 15.48 | 15.22 | 15.42 | 7,247,650 | -0.07(-0.48%) |
Nov 07, 2013 | 15.72 | 15.72 | 15.41 | 15.49 | 5,885,585 | -0.18(-1.16%) |
Nov 06, 2013 | 15.60 | 15.70 | 15.55 | 15.67 | 5,782,796 | +0.07(+0.46%) |
Nov 05, 2013 | 15.56 | 15.70 | 15.52 | 15.60 | 36,206,764 | -0.23(-1.47%) |
Nov 04, 2013 | 15.78 | 15.89 | 15.62 | 15.83 | 3,442,507 | +0.06(+0.38%) |
Nov 01, 2013 | 15.79 | 15.90 | 15.68 | 15.77 | 3,544,282 | -0.01(-0.06%) |
Oct 31, 2013 | 15.81 | 16.05 | 15.52 | 15.78 | 3,347,174 | -0.03(-0.17%) |
Oct 30, 2013 | 15.66 | 16.01 | 15.66 | 15.81 | 5,445,557 | +0.10(+0.65%) |
Oct 29, 2013 | 15.81 | 15.87 | 15.66 | 15.71 | 3,849,307 | -0.03(-0.17%) |
Oct 28, 2013 | 15.97 | 15.99 | 15.62 | 15.74 | 6,771,685 | -0.17(-1.09%) |
Oct 25, 2013 | 15.83 | 15.98 | 15.76 | 15.91 | 3,905,559 | +0.12(+0.73%) |
Oct 24, 2013 | 15.62 | 15.82 | 15.59 | 15.79 | 3,848,117 | +0.18(+1.14%) |
Oct 23, 2013 | 15.69 | 15.72 | 15.43 | 15.62 | 2,882,782 | -0.10(-0.64%) |
Oct 22, 2013 | 15.72 | 15.76 | 15.56 | 15.72 | 3,263,473 | +0.08(+0.49%) |
Oct 21, 2013 | 15.38 | 15.66 | 15.38 | 15.64 | 5,816,288 | +0.31(+2.04%) |
Oct 18, 2013 | 15.42 | 15.47 | 15.32 | 15.33 | 4,862,877 | -0.03(-0.21%) |
Oct 17, 2013 | 15.08 | 15.40 | 15.05 | 15.36 | 4,270,946 | +0.28(+1.85%) |
Oct 16, 2013 | 14.95 | 15.13 | 14.89 | 15.08 | 3,911,558 | +0.15(+1.01%) |
Oct 15, 2013 | 15.18 | 15.18 | 14.89 | 14.93 | 3,200,668 | -0.24(-1.56%) |
Oct 14, 2013 | 14.83 | 15.21 | 14.80 | 15.17 | 4,294,190 | +0.25(+1.69%) |
Oct 11, 2013 | 14.82 | 14.95 | 14.73 | 14.91 | 3,692,090 | +0.12(+0.80%) |
Oct 10, 2013 | 14.81 | 14.91 | 14.77 | 14.80 | 5,016,371 | +0.14(+0.98%) |
Oct 09, 2013 | 14.62 | 14.76 | 14.59 | 14.65 | 3,519,328 | +0.03(+0.20%) |
Oct 08, 2013 | 14.92 | 14.93 | 14.62 | 14.62 | 6,167,153 | -0.29(-1.97%) |
Oct 07, 2013 | 14.91 | 15.08 | 14.86 | 14.92 | 3,672,453 | -0.07(-0.46%) |
Oct 04, 2013 | 14.99 | 15.08 | 14.91 | 14.99 | 2,264,033 | -0.01(-0.05%) |
Oct 03, 2013 | 15.10 | 15.14 | 14.90 | 14.99 | 4,004,646 | -0.18(-1.19%) |
Oct 02, 2013 | 15.20 | 15.26 | 15.08 | 15.17 | 3,566,416 | -0.06(-0.40%) |
Oct 01, 2013 | 15.05 | 15.25 | 14.98 | 15.24 | 3,453,638 | +0.18(+1.16%) |
Sep 30, 2013 | 14.87 | 15.06 | 14.83 | 15.06 | 3,206,176 | +0.03(+0.23%) |
Sep 27, 2013 | 15.11 | 15.12 | 14.93 | 15.03 | 3,796,012 | -0.13(-0.83%) |
Sep 26, 2013 | 14.97 | 15.19 | 14.84 | 15.15 | 4,222,465 | +0.15(+1.02%) |
Sep 25, 2013 | 14.87 | 15.03 | 14.78 | 15.00 | 3,836,307 | +0.13(+0.88%) |
Sep 24, 2013 | 14.95 | 15.00 | 14.82 | 14.87 | 3,389,897 | -0.10(-0.68%) |
Sep 23, 2013 | 15.05 | 15.11 | 14.93 | 14.97 | 3,773,417 | -0.17(-1.14%) |
Sep 20, 2013 | 15.33 | 15.37 | 15.12 | 15.14 | 5,934,861 | -0.20(-1.29%) |
Sep 19, 2013 | 14.99 | 15.38 | 14.94 | 15.34 | 11,374,573 | +0.44(+2.98%) |
Sep 18, 2013 | 14.29 | 14.90 | 14.27 | 14.90 | 6,545,748 | +0.61(+4.27%) |
Sep 17, 2013 | 14.33 | 14.37 | 14.23 | 14.29 | 4,884,030 | -0.09(-0.64%) |
Sep 16, 2013 | 14.40 | 14.50 | 14.34 | 14.38 | 7,285,471 | +0.06(+0.41%) |
Sep 13, 2013 | 14.44 | 14.51 | 14.22 | 14.32 | 6,231,246 | -0.10(-0.68%) |
Sep 12, 2013 | 14.58 | 14.67 | 14.38 | 14.42 | 3,906,544 | -0.18(-1.23%) |
Sep 11, 2013 | 14.76 | 14.79 | 14.51 | 14.60 | 3,820,776 | -0.20(-1.33%) |
Sep 10, 2013 | 14.67 | 14.80 | 14.56 | 14.79 | 3,909,515 | +0.20(+1.37%) |
Sep 09, 2013 | 14.54 | 14.61 | 14.46 | 14.59 | 3,977,135 | +0.12(+0.85%) |
Sep 06, 2013 | 14.53 | 14.59 | 14.43 | 14.47 | 3,062,884 | +0.03(+0.19%) |
Sep 05, 2013 | 14.38 | 14.51 | 14.36 | 14.44 | 2,965,479 | +0.06(+0.41%) |
Sep 04, 2013 | 14.50 | 14.53 | 14.30 | 14.38 | 4,442,330 | -0.08(-0.58%) |
Sep 03, 2013 | 14.75 | 14.78 | 14.40 | 14.47 | 4,278,148 | -0.19(-1.31%) |
Aug 30, 2013 | 14.74 | 14.76 | 14.63 | 14.66 | 4,927,469 | -0.04(-0.27%) |
Aug 29, 2013 | 14.69 | 14.77 | 14.65 | 14.70 | 2,817,477 | -0.03(-0.23%) |
Aug 28, 2013 | 14.70 | 14.76 | 14.64 | 14.73 | 2,705,680 | -0.00(-0.02%) |
Aug 27, 2013 | 14.65 | 14.76 | 14.56 | 14.74 | 3,555,440 | +0.05(+0.34%) |
Aug 26, 2013 | 14.73 | 14.77 | 14.58 | 14.69 | 3,128,311 | -0.03(-0.18%) |
Aug 23, 2013 | 14.61 | 14.77 | 14.61 | 14.72 | 3,158,226 | +0.11(+0.78%) |
Aug 22, 2013 | 14.66 | 14.77 | 14.59 | 14.60 | 3,535,273 | -0.01(-0.08%) |
Aug 21, 2013 | 14.66 | 14.79 | 14.56 | 14.61 | 3,593,741 | -0.01(-0.10%) |
Aug 20, 2013 | 14.43 | 14.70 | 14.34 | 14.63 | 3,812,739 | +0.19(+1.32%) |
Aug 19, 2013 | 14.57 | 14.62 | 14.35 | 14.44 | 7,338,451 | -0.19(-1.30%) |
Aug 16, 2013 | 14.71 | 14.77 | 14.60 | 14.63 | 4,112,540 | -0.13(-0.85%) |
Aug 15, 2013 | 14.80 | 14.87 | 14.71 | 14.75 | 4,705,752 | -0.10(-0.66%) |
Aug 14, 2013 | 14.85 | 14.96 | 14.72 | 14.85 | 3,678,683 | -0.04(-0.28%) |
Aug 13, 2013 | 14.93 | 14.95 | 14.59 | 14.90 | 6,698,760 | -0.06(-0.38%) |
Aug 12, 2013 | 15.05 | 15.17 | 14.91 | 14.95 | 3,907,472 | -0.13(-0.85%) |
Aug 09, 2013 | 15.02 | 15.16 | 15.02 | 15.08 | 4,544,781 | +0.03(+0.18%) |
Aug 08, 2013 | 15.23 | 15.30 | 15.00 | 15.05 | 6,340,745 | -0.17(-1.10%) |
Aug 07, 2013 | 15.41 | 15.45 | 15.08 | 15.22 | 8,114,597 | -0.19(-1.23%) |
Aug 06, 2013 | 15.17 | 15.58 | 15.12 | 15.41 | 4,731,610 | +0.22(+1.43%) |
Aug 05, 2013 | 15.32 | 15.42 | 15.11 | 15.19 | 5,678,349 | -0.13(-0.82%) |
Aug 02, 2013 | 15.45 | 15.61 | 15.24 | 15.32 | 5,671,516 | -0.14(-0.89%) |
Aug 01, 2013 | 15.39 | 15.53 | 15.22 | 15.46 | 5,124,731 | +0.15(+1.00%) |
Jul 31, 2013 | 15.21 | 15.39 | 15.09 | 15.30 | 4,892,440 | +0.12(+0.81%) |
Jul 30, 2013 | 15.28 | 15.34 | 15.07 | 15.18 | 4,046,777 | -0.05(-0.31%) |
Jul 29, 2013 | 15.43 | 15.48 | 15.12 | 15.23 | 5,320,992 | -0.20(-1.33%) |
Jul 26, 2013 | 15.38 | 15.53 | 15.26 | 15.43 | 4,768,553 | +0.06(+0.37%) |
Jul 25, 2013 | 15.55 | 15.62 | 15.37 | 15.38 | 5,225,674 | -0.16(-1.02%) |
Jul 24, 2013 | 15.53 | 15.64 | 15.49 | 15.54 | 4,904,423 | +0.01(+0.08%) |
Jul 23, 2013 | 15.73 | 15.79 | 15.49 | 15.52 | 4,314,878 | -0.10(-0.66%) |
Jul 22, 2013 | 15.55 | 15.71 | 15.54 | 15.63 | 2,900,679 | +0.09(+0.58%) |
Jul 19, 2013 | 15.41 | 15.57 | 15.36 | 15.54 | 3,082,132 | +0.17(+1.10%) |
Jul 18, 2013 | 15.52 | 15.74 | 15.32 | 15.37 | 7,150,665 | -0.09(-0.57%) |
Jul 17, 2013 | 15.59 | 15.60 | 15.44 | 15.46 | 3,046,771 | -0.07(-0.44%) |
Jul 16, 2013 | 15.87 | 15.91 | 15.45 | 15.52 | 7,963,244 | -0.32(-2.05%) |
Jul 15, 2013 | 15.74 | 16.01 | 15.66 | 15.85 | 4,353,222 | +0.10(+0.60%) |
Jul 12, 2013 | 15.66 | 15.75 | 15.59 | 15.75 | 3,483,772 | +0.05(+0.34%) |
Jul 11, 2013 | 15.62 | 15.71 | 15.57 | 15.70 | 5,222,044 | +0.20(+1.28%) |
Jul 10, 2013 | 15.56 | 15.60 | 15.45 | 15.50 | 5,122,810 | -0.06(-0.41%) |
Jul 09, 2013 | 15.47 | 15.59 | 15.35 | 15.56 | 4,958,139 | +0.10(+0.68%) |
Jul 08, 2013 | 15.31 | 15.48 | 15.21 | 15.46 | 3,526,725 | +0.20(+1.28%) |
Jul 05, 2013 | 15.40 | 15.41 | 15.11 | 15.26 | 3,804,302 | -0.13(-0.87%) |
Jul 03, 2013 | 15.38 | 15.42 | 15.15 | 15.40 | 2,928,941 | -0.02(-0.11%) |
Jul 02, 2013 | 15.38 | 15.55 | 15.28 | 15.42 | 6,174,385 | +0.05(+0.30%) |
Jul 01, 2013 | 15.24 | 15.45 | 15.19 | 15.37 | 6,583,346 | +0.20(+1.32%) |
Jun 28, 2013 | 15.05 | 15.22 | 14.94 | 15.17 | 5,479,997 | +0.16(+1.07%) |
Jun 27, 2013 | 14.83 | 15.01 | 14.81 | 15.01 | 5,769,345 | +0.27(+1.84%) |
Jun 26, 2013 | 14.46 | 14.75 | 14.44 | 14.74 | 5,807,321 | +0.38(+2.62%) |
Jun 25, 2013 | 14.23 | 14.44 | 14.22 | 14.36 | 6,329,670 | +0.21(+1.45%) |
Jun 24, 2013 | 14.22 | 14.38 | 14.04 | 14.16 | 10,791,677 | -0.18(-1.24%) |
Jun 21, 2013 | 14.38 | 14.54 | 14.01 | 14.33 | 11,874,958 | +0.05(+0.34%) |
Jun 20, 2013 | 14.61 | 14.62 | 14.18 | 14.29 | 9,504,593 | -0.40(-2.74%) |
Jun 19, 2013 | 14.78 | 14.88 | 14.68 | 14.69 | 5,148,233 | -0.13(-0.86%) |
Jun 18, 2013 | 14.76 | 14.82 | 14.68 | 14.82 | 3,766,303 | +0.06(+0.40%) |
Jun 17, 2013 | 14.81 | 14.87 | 14.69 | 14.76 | 4,541,173 | +0.07(+0.45%) |
Jun 14, 2013 | 14.63 | 14.79 | 14.53 | 14.69 | 5,496,582 | +0.09(+0.62%) |
Jun 13, 2013 | 14.45 | 14.64 | 14.30 | 14.60 | 5,228,202 | +0.09(+0.64%) |
Jun 12, 2013 | 14.57 | 14.58 | 14.38 | 14.51 | 3,872,338 | +0.03(+0.24%) |
Jun 11, 2013 | 14.50 | 14.67 | 14.40 | 14.47 | 5,854,772 | -0.13(-0.89%) |
Jun 10, 2013 | 14.73 | 14.76 | 14.57 | 14.60 | 4,748,023 | -0.11(-0.78%) |
Jun 07, 2013 | 14.49 | 14.77 | 14.49 | 14.72 | 4,898,880 | +0.23(+1.58%) |
Jun 06, 2013 | 14.24 | 14.62 | 14.21 | 14.49 | 6,374,603 | +0.21(+1.44%) |
Jun 05, 2013 | 14.41 | 14.41 | 13.98 | 14.28 | 10,009,834 | -0.18(-1.27%) |
Jun 04, 2013 | 14.51 | 14.64 | 14.45 | 14.47 | 4,992,013 | -0.04(-0.30%) |
Jun 03, 2013 | 14.49 | 14.73 | 14.44 | 14.51 | 6,511,300 | +0.01(+0.10%) |
May 31, 2013 | 14.61 | 14.85 | 14.49 | 14.50 | 5,130,337 | -0.23(-1.56%) |
May 30, 2013 | 14.93 | 14.95 | 14.48 | 14.73 | 12,221,456 | -0.27(-1.79%) |
May 29, 2013 | 15.16 | 15.21 | 14.89 | 14.99 | 7,544,688 | -0.25(-1.67%) |
May 28, 2013 | 15.29 | 15.41 | 15.21 | 15.25 | 3,964,221 | +0.04(+0.24%) |
May 24, 2013 | 15.23 | 15.25 | 15.12 | 15.21 | 3,498,714 | -0.05(-0.35%) |
May 23, 2013 | 15.25 | 15.33 | 15.14 | 15.26 | 5,391,002 | -0.13(-0.87%) |
May 22, 2013 | 15.33 | 15.51 | 15.29 | 15.40 | 5,825,376 | +0.12(+0.78%) |
May 21, 2013 | 15.07 | 15.33 | 15.04 | 15.28 | 5,763,384 | +0.25(+1.66%) |
May 20, 2013 | 15.04 | 15.08 | 14.95 | 15.03 | 4,822,450 | +0.00(+0.02%) |
May 17, 2013 | 15.02 | 15.11 | 14.97 | 15.03 | 4,081,466 | +0.14(+0.93%) |
May 16, 2013 | 15.04 | 15.10 | 14.87 | 14.89 | 4,853,267 | -0.14(-0.96%) |
May 15, 2013 | 15.01 | 15.10 | 14.96 | 15.03 | 4,173,145 | +0.02(+0.13%) |
May 13, 2013 | 15.03 | 15.03 | 14.92 | 15.01 | 3,512,332 | -0.03(-0.23%) |
May 10, 2013 | 14.95 | 15.05 | 14.92 | 15.05 | 4,971,929 | +0.06(+0.42%) |
May 09, 2013 | 14.98 | 15.05 | 14.94 | 14.98 | 4,255,532 | -0.01(-0.08%) |
May 08, 2013 | 14.80 | 15.00 | 14.78 | 15.00 | 5,807,603 | +0.18(+1.22%) |
May 07, 2013 | 14.89 | 14.93 | 14.77 | 14.82 | 4,102,635 | +0.01(+0.10%) |
May 06, 2013 | 14.84 | 14.89 | 14.75 | 14.80 | 3,344,580 | -0.04(-0.30%) |
May 03, 2013 | 14.88 | 14.87 | 14.76 | 14.84 | 7,922,966 | +0.09(+0.59%) |
May 02, 2013 | 14.56 | 14.82 | 14.56 | 14.76 | 4,245,425 | +0.18(+1.21%) |
May 01, 2013 | 14.81 | 14.84 | 14.56 | 14.58 | 5,672,352 | -0.22(-1.50%) |
Apr 30, 2013 | 14.90 | 14.94 | 14.66 | 14.80 | 4,107,949 | -0.10(-0.66%) |
Apr 29, 2013 | 14.85 | 14.94 | 14.75 | 14.90 | 3,691,487 | +0.06(+0.43%) |
Apr 26, 2013 | 14.79 | 15.01 | 14.63 | 14.84 | 4,436,649 | -0.01(-0.05%) |
Apr 25, 2013 | 14.97 | 15.08 | 14.79 | 14.84 | 4,523,827 | -0.03(-0.21%) |
Apr 24, 2013 | 14.84 | 14.97 | 14.82 | 14.88 | 4,347,938 | +0.06(+0.41%) |
Apr 23, 2013 | 14.84 | 14.92 | 14.81 | 14.82 | 3,339,919 | +0.05(+0.34%) |
Apr 22, 2013 | 14.74 | 14.82 | 14.68 | 14.77 | 3,853,613 | +0.09(+0.64%) |
Apr 19, 2013 | 14.65 | 14.81 | 14.62 | 14.67 | 3,658,170 | +0.08(+0.58%) |
Apr 18, 2013 | 14.62 | 14.66 | 14.51 | 14.59 | 3,850,225 | +0.04(+0.27%) |
Apr 17, 2013 | 14.57 | 14.63 | 14.46 | 14.55 | 3,245,437 | -0.06(-0.40%) |
Apr 16, 2013 | 14.45 | 14.66 | 14.45 | 14.61 | 4,717,758 | +0.27(+1.89%) |
Apr 15, 2013 | 14.53 | 14.60 | 14.33 | 14.34 | 5,651,421 | -0.29(-1.98%) |
Apr 12, 2013 | 14.57 | 14.68 | 14.53 | 14.63 | 3,298,403 | -0.03(-0.20%) |
Apr 11, 2013 | 14.63 | 14.70 | 14.59 | 14.65 | 3,269,784 | +0.02(+0.15%) |
Apr 10, 2013 | 14.68 | 14.72 | 14.56 | 14.63 | 3,895,258 | -0.04(-0.28%) |
Apr 09, 2013 | 14.72 | 14.79 | 14.61 | 14.67 | 5,296,103 | +0.00(+0.00%) |
Apr 08, 2013 | 14.35 | 14.71 | 14.31 | 14.67 | 4,963,425 | +0.37(+2.56%) |
Apr 05, 2013 | 14.26 | 14.44 | 14.15 | 14.31 | 4,385,951 | -0.06(-0.44%) |
Apr 04, 2013 | 14.37 | 14.47 | 14.33 | 14.37 | 3,928,292 | -0.03(-0.18%) |
Apr 03, 2013 | 14.78 | 14.81 | 14.35 | 14.40 | 6,964,853 | -0.39(-2.64%) |
Apr 02, 2013 | 14.66 | 14.79 | 14.64 | 14.79 | 4,693,928 | +0.14(+0.92%) |