Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.12 | 19.32 | 19.07 | 19.14 | 3,099,541 | +0.10(+0.51%) |
Feb 27, 2014 | 18.98 | 19.09 | 18.94 | 19.05 | 3,263,490 | +0.07(+0.36%) |
Feb 26, 2014 | 18.99 | 19.09 | 18.86 | 18.98 | 5,470,972 | -0.45(-2.30%) |
Feb 25, 2014 | 18.97 | 19.50 | 18.96 | 19.42 | 8,926,381 | +0.97(+5.26%) |
Feb 24, 2014 | 18.15 | 18.63 | 18.14 | 18.45 | 5,927,957 | +0.38(+2.12%) |
Feb 21, 2014 | 17.96 | 18.14 | 17.91 | 18.07 | 8,398,572 | +0.18(+1.01%) |
Feb 20, 2014 | 17.72 | 17.94 | 17.67 | 17.89 | 6,550,617 | +0.13(+0.75%) |
Feb 19, 2014 | 17.80 | 17.95 | 17.74 | 17.76 | 11,778,991 | -0.10(-0.54%) |
Feb 18, 2014 | 17.54 | 17.91 | 17.54 | 17.85 | 7,842,882 | +0.19(+1.10%) |
Feb 14, 2014 | 17.59 | 17.66 | 17.66 | 17.66 | 3,058,832 | -0.01(-0.05%) |
Feb 13, 2014 | 17.46 | 17.69 | 17.45 | 17.67 | 2,721,484 | +0.40(+2.31%) |
Feb 12, 2014 | 17.07 | 17.33 | 17.07 | 17.27 | 4,091,677 | -0.06(-0.33%) |
Feb 11, 2014 | 17.11 | 17.33 | 17.10 | 17.33 | 3,458,564 | +0.04(+0.21%) |
Feb 10, 2014 | 17.28 | 17.31 | 17.17 | 17.29 | 2,450,753 | +0.03(+0.19%) |
Feb 07, 2014 | 16.94 | 17.28 | 16.89 | 17.26 | 3,982,910 | +0.37(+2.17%) |
Feb 06, 2014 | 16.93 | 17.04 | 16.77 | 16.89 | 7,452,400 | +0.36(+2.17%) |
Feb 05, 2014 | 16.27 | 16.56 | 16.25 | 16.53 | 7,057,632 | +0.59(+3.71%) |
Feb 04, 2014 | 16.01 | 16.06 | 15.80 | 15.94 | 5,079,380 | +0.02(+0.13%) |
Feb 03, 2014 | 16.29 | 16.34 | 15.85 | 15.92 | 5,338,255 | -0.06(-0.35%) |
Jan 31, 2014 | 15.92 | 16.02 | 15.88 | 15.98 | 3,839,687 | +0.50(+3.23%) |
Jan 30, 2014 | 15.44 | 15.48 | 15.24 | 15.48 | 3,124,409 | +0.43(+2.84%) |
Jan 29, 2014 | 15.10 | 15.12 | 14.99 | 15.05 | 1,899,659 | -0.16(-1.03%) |
Jan 28, 2014 | 15.24 | 15.30 | 15.10 | 15.21 | 5,028,595 | +0.08(+0.53%) |
Jan 27, 2014 | 15.28 | 15.32 | 15.07 | 15.13 | 5,191,446 | -0.28(-1.83%) |
Jan 24, 2014 | 15.65 | 15.66 | 15.38 | 15.41 | 5,496,570 | -0.01(-0.08%) |
Jan 23, 2014 | 15.57 | 15.57 | 15.41 | 15.42 | 5,696,110 | +0.06(+0.37%) |
Jan 22, 2014 | 15.47 | 15.48 | 15.35 | 15.36 | 3,329,037 | -0.19(-1.22%) |
Jan 21, 2014 | 15.61 | 15.62 | 15.38 | 15.55 | 8,451,838 | +0.21(+1.36%) |
Jan 17, 2014 | 15.35 | 15.34 | 15.34 | 15.34 | 2,419,454 | -0.12(-0.78%) |
Jan 16, 2014 | 15.42 | 15.55 | 15.38 | 15.46 | 3,853,711 | -0.03(-0.18%) |
Jan 15, 2014 | 15.63 | 15.53 | 15.41 | 15.49 | 5,865,579 | -0.14(-0.90%) |
Jan 14, 2014 | 15.55 | 15.69 | 15.53 | 15.63 | 2,617,942 | +0.09(+0.60%) |
Jan 13, 2014 | 15.63 | 15.71 | 15.51 | 15.54 | 2,674,242 | -0.19(-1.18%) |
Jan 10, 2014 | 15.49 | 15.80 | 15.46 | 15.73 | 4,391,536 | +0.31(+1.98%) |
Jan 09, 2014 | 15.34 | 15.44 | 15.22 | 15.42 | 2,290,211 | +0.17(+1.11%) |
Jan 08, 2014 | 15.24 | 15.29 | 15.19 | 15.25 | 28,194,694 | +0.10(+0.68%) |
Jan 07, 2014 | 15.13 | 15.17 | 15.08 | 15.15 | 4,121,974 | +0.20(+1.36%) |
Jan 06, 2014 | 15.08 | 15.11 | 14.93 | 14.95 | 3,598,305 | -0.04(-0.28%) |
Jan 03, 2014 | 15.00 | 15.05 | 14.92 | 14.99 | 3,533,896 | +0.20(+1.34%) |
Jan 02, 2014 | 14.87 | 14.90 | 14.75 | 14.79 | 2,460,039 | -0.09(-0.62%) |
Dec 31, 2013 | 14.89 | 14.88 | 14.88 | 14.88 | 8,473,306 | +0.03(+0.18%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.76 | 14.86 | 3,452,440 | +0.14(+0.99%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.65 | 14.71 | 1,924,092 | +0.14(+0.95%) |
Dec 26, 2013 | 14.53 | 14.57 | 14.47 | 14.57 | 1,418,263 | +0.07(+0.49%) |
Dec 24, 2013 | 14.48 | 14.52 | 14.43 | 14.50 | 953,107 | +0.01(+0.07%) |
Dec 23, 2013 | 14.46 | 14.50 | 14.40 | 14.49 | 2,647,532 | -0.01(-0.07%) |
Dec 20, 2013 | 14.52 | 14.57 | 14.48 | 14.50 | 3,622,242 | +0.03(+0.19%) |
Dec 19, 2013 | 14.40 | 14.51 | 14.37 | 14.47 | 3,903,965 | +0.30(+2.11%) |
Dec 18, 2013 | 14.18 | 14.24 | 14.10 | 14.17 | 3,882,351 | +0.07(+0.50%) |
Dec 17, 2013 | 14.11 | 14.16 | 14.02 | 14.10 | 3,215,374 | -0.09(-0.65%) |
Dec 16, 2013 | 14.15 | 14.23 | 14.12 | 14.20 | 2,768,977 | +0.02(+0.12%) |
Dec 13, 2013 | 14.20 | 14.21 | 14.13 | 14.18 | 2,162,350 | +0.01(+0.09%) |
Dec 12, 2013 | 14.21 | 14.22 | 14.15 | 14.17 | 2,201,383 | -0.12(-0.83%) |
Dec 11, 2013 | 14.41 | 14.43 | 14.28 | 14.29 | 3,133,857 | -0.03(-0.17%) |
Dec 10, 2013 | 14.36 | 14.38 | 14.28 | 14.31 | 3,205,665 | -0.16(-1.08%) |
Dec 09, 2013 | 14.46 | 14.51 | 14.43 | 14.47 | 3,479,952 | +0.08(+0.54%) |
Dec 06, 2013 | 14.44 | 14.46 | 14.38 | 14.39 | 2,003,958 | -0.00(-0.02%) |
Dec 05, 2013 | 14.44 | 14.48 | 14.31 | 14.39 | 3,642,454 | +0.17(+1.21%) |
Dec 04, 2013 | 14.21 | 14.26 | 14.16 | 14.22 | 3,024,455 | -0.24(-1.64%) |
Dec 03, 2013 | 14.45 | 14.51 | 14.39 | 14.46 | 5,587,825 | +0.13(+0.91%) |
Dec 02, 2013 | 14.37 | 14.41 | 14.31 | 14.33 | 2,899,770 | -0.07(-0.46%) |
Nov 29, 2013 | 14.37 | 14.46 | 14.31 | 14.40 | 3,565,343 | +0.55(+3.98%) |
Nov 27, 2013 | 13.94 | 13.96 | 13.82 | 13.85 | 1,530,409 | -0.04(-0.31%) |
Nov 26, 2013 | 13.89 | 13.95 | 13.84 | 13.89 | 3,871,140 | -0.02(-0.14%) |
Nov 25, 2013 | 13.99 | 14.01 | 13.88 | 13.91 | 1,466,074 | +0.01(+0.10%) |
Nov 22, 2013 | 13.89 | 13.94 | 13.84 | 13.89 | 1,917,437 | +0.00(+0.04%) |
Nov 21, 2013 | 13.89 | 13.94 | 13.86 | 13.89 | 2,067,933 | +0.00(+0.01%) |
Nov 20, 2013 | 14.02 | 14.03 | 13.85 | 13.89 | 3,230,173 | -0.16(-1.11%) |
Nov 19, 2013 | 14.05 | 14.07 | 13.98 | 14.04 | 2,447,041 | +0.06(+0.41%) |
Nov 18, 2013 | 14.12 | 14.16 | 13.93 | 13.99 | 6,099,489 | -0.01(-0.09%) |
Nov 15, 2013 | 14.08 | 14.10 | 13.95 | 14.00 | 3,093,073 | +0.03(+0.23%) |
Nov 14, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,156,316 | -0.01(-0.10%) |
Nov 13, 2013 | 13.86 | 13.99 | 13.80 | 13.98 | 4,264,214 | +0.21(+1.50%) |
Nov 12, 2013 | 13.77 | 13.81 | 13.74 | 13.77 | 12,768,856 | +0.09(+0.68%) |
Nov 11, 2013 | 13.73 | 13.75 | 13.62 | 13.68 | 4,465,277 | +0.11(+0.82%) |
Nov 08, 2013 | 13.56 | 13.66 | 13.53 | 13.57 | 7,485,846 | -0.14(-1.04%) |
Nov 07, 2013 | 13.69 | 13.82 | 13.68 | 13.71 | 6,349,889 | -0.05(-0.35%) |
Nov 06, 2013 | 13.67 | 13.78 | 13.65 | 13.76 | 6,003,918 | +0.31(+2.29%) |
Nov 05, 2013 | 13.33 | 13.49 | 13.33 | 13.45 | 4,061,190 | -0.11(-0.83%) |
Nov 04, 2013 | 13.45 | 13.57 | 13.43 | 13.57 | 2,713,171 | +0.15(+1.15%) |
Nov 01, 2013 | 13.42 | 13.45 | 13.30 | 13.41 | 4,216,453 | -0.01(-0.10%) |
Oct 31, 2013 | 13.77 | 13.82 | 13.32 | 13.42 | 13,134,171 | -1.16(-7.95%) |
Oct 30, 2013 | 14.69 | 14.74 | 14.57 | 14.58 | 2,855,212 | -0.07(-0.51%) |
Oct 29, 2013 | 14.69 | 14.81 | 14.64 | 14.66 | 2,270,001 | -0.02(-0.16%) |
Oct 28, 2013 | 14.60 | 14.72 | 14.60 | 14.68 | 2,460,213 | +0.01(+0.04%) |
Oct 25, 2013 | 14.74 | 14.74 | 14.56 | 14.68 | 2,213,215 | -0.01(-0.04%) |
Oct 24, 2013 | 14.62 | 14.70 | 14.59 | 14.68 | 3,164,112 | +0.20(+1.39%) |
Oct 23, 2013 | 14.48 | 14.50 | 14.42 | 14.48 | 1,649,470 | +0.02(+0.15%) |
Oct 22, 2013 | 14.34 | 14.50 | 14.33 | 14.46 | 2,528,968 | +0.40(+2.82%) |
Oct 21, 2013 | 14.07 | 14.09 | 14.02 | 14.06 | 1,449,897 | +0.09(+0.64%) |
Oct 18, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,312,523 | -0.01(-0.10%) |
Oct 17, 2013 | 14.00 | 14.02 | 13.95 | 13.99 | 3,889,402 | +0.35(+2.53%) |
Oct 16, 2013 | 13.67 | 13.69 | 13.62 | 13.64 | 2,313,678 | +0.20(+1.49%) |
Oct 15, 2013 | 13.50 | 13.53 | 13.40 | 13.44 | 2,355,566 | -0.21(-1.55%) |
Oct 14, 2013 | 13.52 | 13.66 | 13.51 | 13.65 | 2,286,439 | +0.18(+1.35%) |
Oct 11, 2013 | 13.52 | 13.55 | 13.44 | 13.47 | 2,519,259 | -0.07(-0.52%) |
Oct 10, 2013 | 13.46 | 13.54 | 13.43 | 13.54 | 2,706,417 | +0.36(+2.75%) |
Oct 09, 2013 | 13.17 | 13.21 | 13.11 | 13.18 | 1,879,931 | +0.00(+0.01%) |
Oct 08, 2013 | 13.38 | 13.39 | 13.17 | 13.18 | 4,102,905 | -0.27(-1.98%) |
Oct 07, 2013 | 13.36 | 13.47 | 13.35 | 13.44 | 2,896,020 | +0.06(+0.45%) |
Oct 04, 2013 | 13.47 | 13.48 | 13.37 | 13.38 | 3,426,468 | -0.09(-0.66%) |
Oct 03, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 2,978,432 | +0.00(+0.01%) |
Oct 02, 2013 | 13.47 | 13.48 | 13.41 | 13.47 | 1,267,780 | -0.08(-0.61%) |
Oct 01, 2013 | 13.55 | 13.59 | 13.48 | 13.55 | 1,800,226 | -0.08(-0.56%) |
Sep 30, 2013 | 13.63 | 13.68 | 13.60 | 13.63 | 2,552,420 | -0.05(-0.38%) |
Sep 27, 2013 | 13.71 | 13.72 | 13.65 | 13.68 | 2,110,753 | +0.15(+1.10%) |
Sep 26, 2013 | 13.57 | 13.60 | 13.52 | 13.53 | 1,633,876 | -0.01(-0.07%) |
Sep 25, 2013 | 13.65 | 13.65 | 13.53 | 13.54 | 2,957,016 | -0.20(-1.45%) |
Sep 24, 2013 | 13.78 | 13.81 | 13.71 | 13.74 | 1,551,130 | +0.01(+0.08%) |
Sep 23, 2013 | 13.88 | 13.88 | 13.69 | 13.73 | 2,167,254 | -0.17(-1.22%) |
Sep 20, 2013 | 14.00 | 14.04 | 13.90 | 13.90 | 3,105,637 | -0.02(-0.12%) |
Sep 19, 2013 | 14.02 | 14.02 | 13.89 | 13.92 | 5,975,673 | +0.23(+1.65%) |
Sep 18, 2013 | 13.57 | 13.71 | 13.51 | 13.69 | 4,473,521 | +0.06(+0.46%) |
Sep 17, 2013 | 13.52 | 13.65 | 13.52 | 13.63 | 1,738,436 | +0.06(+0.42%) |
Sep 16, 2013 | 13.68 | 13.69 | 13.57 | 13.57 | 2,149,786 | +0.18(+1.37%) |
Sep 13, 2013 | 13.38 | 13.43 | 13.31 | 13.39 | 3,893,139 | -0.02(-0.14%) |
Sep 12, 2013 | 13.43 | 13.49 | 13.38 | 13.41 | 2,197,075 | -0.00(-0.04%) |
Sep 11, 2013 | 13.32 | 13.44 | 13.31 | 13.41 | 2,311,145 | +0.03(+0.21%) |
Sep 10, 2013 | 13.32 | 13.43 | 13.31 | 13.39 | 2,725,884 | +0.17(+1.25%) |
Sep 09, 2013 | 13.18 | 13.28 | 13.16 | 13.22 | 9,637,209 | +0.20(+1.53%) |
Sep 06, 2013 | 13.02 | 13.10 | 12.97 | 13.02 | 10,457,537 | -0.07(-0.53%) |
Sep 05, 2013 | 13.12 | 13.20 | 13.03 | 13.09 | 9,084,216 | -0.19(-1.41%) |
Sep 04, 2013 | 13.19 | 13.33 | 13.18 | 13.28 | 5,265,418 | -0.06(-0.43%) |
Sep 03, 2013 | 13.30 | 13.38 | 13.28 | 13.34 | 4,296,295 | -0.11(-0.82%) |
Aug 30, 2013 | 13.52 | 13.55 | 13.35 | 13.45 | 6,809,149 | -0.25(-1.79%) |
Aug 29, 2013 | 13.63 | 13.74 | 13.62 | 13.69 | 2,228,249 | -0.07(-0.51%) |
Aug 28, 2013 | 13.81 | 13.85 | 13.71 | 13.76 | 2,025,349 | -0.14(-0.99%) |
Aug 27, 2013 | 13.88 | 14.00 | 13.88 | 13.90 | 1,985,671 | -0.11(-0.75%) |
Aug 26, 2013 | 14.06 | 14.09 | 14.01 | 14.01 | 1,286,129 | -0.06(-0.41%) |
Aug 23, 2013 | 13.91 | 14.08 | 13.91 | 14.06 | 2,587,766 | +0.00(+0.03%) |
Aug 22, 2013 | 14.08 | 14.11 | 14.00 | 14.06 | 1,374,910 | -0.01(-0.07%) |
Aug 21, 2013 | 14.19 | 14.19 | 14.02 | 14.07 | 2,166,857 | -0.12(-0.86%) |
Aug 20, 2013 | 14.22 | 14.25 | 14.17 | 14.19 | 2,057,716 | +0.10(+0.72%) |
Aug 19, 2013 | 14.14 | 14.17 | 14.07 | 14.09 | 1,444,236 | -0.04(-0.26%) |
Aug 16, 2013 | 14.15 | 14.17 | 14.08 | 14.13 | 2,627,606 | +0.08(+0.57%) |
Aug 15, 2013 | 13.90 | 14.06 | 13.85 | 14.05 | 2,171,972 | -0.02(-0.13%) |
Aug 14, 2013 | 14.04 | 14.11 | 14.03 | 14.06 | 2,435,234 | -0.09(-0.60%) |
Aug 13, 2013 | 14.03 | 14.15 | 13.94 | 14.15 | 4,488,878 | +0.19(+1.36%) |
Aug 12, 2013 | 13.93 | 14.01 | 13.92 | 13.96 | 2,658,284 | +0.02(+0.14%) |
Aug 09, 2013 | 13.93 | 13.99 | 13.87 | 13.94 | 2,215,462 | -0.02(-0.14%) |
Aug 08, 2013 | 14.00 | 14.00 | 13.90 | 13.96 | 2,135,894 | +0.00(+0.01%) |
Aug 07, 2013 | 13.86 | 13.97 | 13.81 | 13.96 | 6,478,932 | +0.02(+0.11%) |
Aug 06, 2013 | 13.93 | 13.98 | 13.87 | 13.94 | 2,964,937 | -0.06(-0.44%) |
Aug 05, 2013 | 13.98 | 14.01 | 13.90 | 14.00 | 2,730,031 | +0.06(+0.44%) |
Aug 02, 2013 | 13.96 | 14.01 | 13.86 | 13.94 | 7,218,797 | +0.01(+0.05%) |
Aug 01, 2013 | 13.91 | 14.05 | 13.86 | 13.94 | 5,675,824 | +0.33(+2.43%) |
Jul 31, 2013 | 13.57 | 13.69 | 13.53 | 13.61 | 3,517,049 | +0.13(+0.97%) |
Jul 30, 2013 | 13.59 | 13.61 | 13.41 | 13.47 | 1,740,348 | -0.10(-0.73%) |
Jul 29, 2013 | 13.51 | 13.60 | 13.47 | 13.57 | 2,440,411 | +0.05(+0.40%) |
Jul 26, 2013 | 13.50 | 13.54 | 13.45 | 13.52 | 2,316,049 | +0.16(+1.23%) |
Jul 25, 2013 | 13.30 | 13.37 | 13.27 | 13.36 | 2,741,428 | +0.02(+0.14%) |
Jul 24, 2013 | 13.45 | 13.45 | 13.32 | 13.34 | 2,799,766 | +0.09(+0.69%) |
Jul 23, 2013 | 13.23 | 13.31 | 13.18 | 13.25 | 2,850,209 | +0.10(+0.73%) |
Jul 22, 2013 | 13.07 | 13.17 | 13.07 | 13.15 | 3,693,716 | -0.02(-0.18%) |
Jul 19, 2013 | 13.14 | 13.20 | 13.06 | 13.17 | 2,867,168 | -0.00(-0.04%) |
Jul 18, 2013 | 13.21 | 13.26 | 13.17 | 13.18 | 2,212,346 | -0.03(-0.24%) |
Jul 17, 2013 | 13.15 | 13.25 | 13.14 | 13.21 | 2,364,133 | +0.13(+0.98%) |
Jul 16, 2013 | 13.06 | 13.16 | 13.02 | 13.08 | 2,623,919 | -0.09(-0.67%) |
Jul 15, 2013 | 13.13 | 13.21 | 13.08 | 13.17 | 1,834,641 | -0.09(-0.70%) |
Jul 12, 2013 | 13.18 | 13.28 | 13.13 | 13.26 | 1,979,004 | +0.02(+0.17%) |
Jul 11, 2013 | 13.13 | 13.25 | 13.08 | 13.24 | 3,589,801 | +0.23(+1.74%) |
Jul 10, 2013 | 12.88 | 13.05 | 12.86 | 13.01 | 4,430,378 | +0.24(+1.87%) |
Jul 09, 2013 | 12.82 | 12.90 | 12.74 | 12.77 | 1,935,017 | -0.17(-1.34%) |
Jul 08, 2013 | 13.04 | 13.07 | 12.92 | 12.95 | 3,211,600 | +0.06(+0.44%) |
Jul 05, 2013 | 12.97 | 13.03 | 12.87 | 12.89 | 3,176,118 | +0.06(+0.44%) |
Jul 03, 2013 | 12.65 | 12.85 | 12.61 | 12.84 | 3,381,712 | +0.07(+0.55%) |
Jul 02, 2013 | 12.68 | 12.81 | 12.68 | 12.77 | 7,353,787 | +0.01(+0.08%) |
Jul 01, 2013 | 12.68 | 12.88 | 12.65 | 12.75 | 18,865,390 | +0.27(+2.18%) |
Jun 28, 2013 | 12.53 | 12.59 | 12.36 | 12.48 | 4,351,430 | -0.24(-1.92%) |
Jun 27, 2013 | 12.73 | 12.82 | 12.65 | 12.73 | 9,701,718 | +0.24(+1.94%) |
Jun 26, 2013 | 12.57 | 12.60 | 12.48 | 12.48 | 5,171,336 | +0.21(+1.67%) |
Jun 25, 2013 | 12.42 | 12.46 | 12.26 | 12.28 | 4,920,924 | +0.15(+1.26%) |
Jun 24, 2013 | 12.07 | 12.22 | 12.07 | 12.13 | 5,047,508 | -0.28(-2.22%) |
Jun 21, 2013 | 12.48 | 12.55 | 12.32 | 12.40 | 5,390,810 | -0.06(-0.50%) |
Jun 20, 2013 | 12.72 | 12.73 | 12.39 | 12.46 | 7,723,123 | -0.32(-2.53%) |
Jun 19, 2013 | 12.95 | 12.98 | 12.77 | 12.79 | 4,760,980 | -0.25(-1.92%) |
Jun 18, 2013 | 13.08 | 13.13 | 13.03 | 13.04 | 3,028,254 | +0.01(+0.11%) |
Jun 17, 2013 | 13.12 | 13.16 | 12.95 | 13.02 | 6,254,814 | -0.47(-3.51%) |
Jun 14, 2013 | 13.44 | 13.54 | 13.43 | 13.50 | 2,021,575 | +0.02(+0.13%) |
Jun 13, 2013 | 13.34 | 13.58 | 13.31 | 13.48 | 2,069,373 | -0.03(-0.23%) |
Jun 12, 2013 | 13.53 | 13.58 | 13.41 | 13.51 | 5,483,154 | +0.14(+1.02%) |
Jun 11, 2013 | 13.36 | 13.43 | 13.33 | 13.38 | 3,073,904 | +0.19(+1.41%) |
Jun 10, 2013 | 13.11 | 13.25 | 13.09 | 13.19 | 2,784,049 | +0.07(+0.50%) |
Jun 07, 2013 | 13.07 | 13.14 | 13.03 | 13.12 | 2,645,794 | -0.11(-0.86%) |
Jun 06, 2013 | 13.20 | 13.24 | 13.13 | 13.24 | 1,409,622 | +0.10(+0.75%) |
Jun 05, 2013 | 13.14 | 13.19 | 13.07 | 13.14 | 2,063,029 | -0.04(-0.32%) |
Jun 04, 2013 | 13.20 | 13.24 | 13.11 | 13.18 | 4,331,976 | +0.19(+1.46%) |
Jun 03, 2013 | 13.08 | 13.08 | 12.96 | 12.99 | 2,595,426 | +0.02(+0.12%) |
May 31, 2013 | 13.17 | 13.20 | 12.96 | 12.98 | 5,560,351 | -0.43(-3.19%) |
May 30, 2013 | 13.35 | 13.42 | 13.35 | 13.40 | 2,688,552 | +0.12(+0.92%) |
May 29, 2013 | 13.37 | 13.39 | 13.25 | 13.28 | 2,437,134 | -0.23(-1.67%) |
May 28, 2013 | 13.61 | 13.67 | 13.45 | 13.51 | 2,862,152 | -0.08(-0.56%) |
May 24, 2013 | 13.57 | 13.61 | 13.46 | 13.58 | 2,377,541 | -0.02(-0.17%) |
May 23, 2013 | 13.60 | 13.66 | 13.51 | 13.61 | 2,945,023 | -0.05(-0.37%) |
May 22, 2013 | 13.86 | 13.91 | 13.62 | 13.66 | 4,012,113 | -0.13(-0.93%) |
May 21, 2013 | 13.76 | 13.84 | 13.73 | 13.78 | 3,656,669 | -0.04(-0.31%) |
May 20, 2013 | 13.85 | 13.89 | 13.80 | 13.83 | 2,502,226 | -0.03(-0.18%) |
May 17, 2013 | 13.77 | 13.89 | 13.75 | 13.85 | 2,728,429 | +0.00(+0.00%) |
May 16, 2013 | 13.84 | 13.97 | 13.83 | 13.85 | 3,845,999 | -0.31(-2.21%) |
May 15, 2013 | 14.08 | 14.18 | 14.07 | 14.17 | 3,692,449 | +0.19(+1.38%) |
May 13, 2013 | 13.88 | 14.01 | 13.88 | 13.97 | 1,625,682 | +0.12(+0.84%) |
May 10, 2013 | 13.87 | 13.87 | 13.76 | 13.86 | 1,352,538 | -0.02(-0.15%) |
May 09, 2013 | 13.89 | 13.92 | 13.80 | 13.88 | 1,088,642 | -0.01(-0.09%) |
May 08, 2013 | 13.91 | 13.98 | 13.84 | 13.89 | 3,031,531 | -0.03(-0.19%) |
May 07, 2013 | 14.00 | 14.00 | 13.87 | 13.92 | 1,103,305 | -0.04(-0.31%) |
May 06, 2013 | 13.97 | 14.02 | 13.91 | 13.96 | 1,656,733 | +0.09(+0.66%) |
May 03, 2013 | 13.88 | 13.89 | 13.80 | 13.87 | 3,539,619 | -0.01(-0.08%) |
May 02, 2013 | 13.81 | 13.94 | 13.80 | 13.88 | 1,790,257 | +0.01(+0.10%) |
May 01, 2013 | 14.16 | 14.16 | 13.84 | 13.87 | 2,940,851 | -0.36(-2.54%) |
Apr 30, 2013 | 14.10 | 14.24 | 14.07 | 14.23 | 4,316,296 | +0.13(+0.91%) |
Apr 29, 2013 | 14.07 | 14.12 | 13.94 | 14.10 | 11,694,851 | +0.39(+2.86%) |
Apr 26, 2013 | 13.69 | 13.72 | 13.65 | 13.71 | 3,411,049 | +0.02(+0.16%) |
Apr 25, 2013 | 13.85 | 13.85 | 13.63 | 13.68 | 3,006,229 | -0.03(-0.19%) |
Apr 24, 2013 | 13.79 | 13.85 | 13.67 | 13.71 | 6,683,433 | +0.35(+2.65%) |
Apr 23, 2013 | 13.39 | 13.42 | 13.32 | 13.36 | 2,293,789 | -0.02(-0.11%) |
Apr 22, 2013 | 13.39 | 13.41 | 13.32 | 13.37 | 1,998,632 | -0.05(-0.35%) |
Apr 19, 2013 | 13.42 | 13.47 | 13.38 | 13.42 | 1,699,788 | +0.10(+0.74%) |
Apr 18, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,112,156 | -0.08(-0.60%) |
Apr 17, 2013 | 13.55 | 13.55 | 13.32 | 13.40 | 2,480,922 | -0.19(-1.36%) |
Apr 16, 2013 | 13.70 | 13.70 | 13.48 | 13.59 | 2,939,250 | +0.12(+0.89%) |
Apr 15, 2013 | 13.59 | 13.67 | 13.46 | 13.47 | 2,693,890 | -0.06(-0.47%) |
Apr 12, 2013 | 13.60 | 13.60 | 13.46 | 13.53 | 2,139,444 | -0.06(-0.47%) |
Apr 11, 2013 | 13.62 | 13.62 | 13.57 | 13.59 | 3,129,958 | +0.24(+1.82%) |
Apr 10, 2013 | 13.37 | 13.43 | 13.35 | 13.35 | 2,182,674 | -0.05(-0.39%) |
Apr 09, 2013 | 13.34 | 13.50 | 13.33 | 13.40 | 1,812,344 | +0.02(+0.14%) |
Apr 08, 2013 | 13.33 | 13.42 | 13.31 | 13.39 | 2,174,964 | +0.13(+1.00%) |
Apr 05, 2013 | 13.12 | 13.27 | 13.08 | 13.25 | 2,007,397 | +0.01(+0.07%) |
Apr 04, 2013 | 13.20 | 13.29 | 13.18 | 13.24 | 3,432,837 | -0.07(-0.50%) |
Apr 03, 2013 | 13.40 | 13.44 | 13.28 | 13.31 | 3,955,053 | +0.07(+0.55%) |
Apr 02, 2013 | 13.17 | 13.28 | 13.17 | 13.24 | 2,361,563 | +0.16(+1.24%) |
Apr 01, 2013 | 12.99 | 13.11 | 12.99 | 13.08 | 2,188,707 | +0.07(+0.51%) |
Mar 28, 2013 | 13.03 | 13.09 | 12.97 | 13.01 | 4,627,580 | +0.01(+0.07%) |
Mar 27, 2013 | 13.15 | 13.15 | 12.99 | 13.00 | 4,466,630 | -0.20(-1.52%) |
Mar 26, 2013 | 13.10 | 13.22 | 13.10 | 13.20 | 3,826,458 | +0.17(+1.33%) |
Mar 25, 2013 | 13.02 | 13.10 | 12.95 | 13.03 | 5,419,315 | +0.01(+0.07%) |
Mar 22, 2013 | 12.95 | 13.14 | 12.93 | 13.02 | 6,764,988 | +0.03(+0.25%) |
Mar 21, 2013 | 13.10 | 13.15 | 12.97 | 12.98 | 5,321,050 | -0.20(-1.50%) |
Mar 20, 2013 | 13.26 | 13.26 | 13.07 | 13.18 | 5,479,668 | -0.02(-0.16%) |
Mar 19, 2013 | 13.28 | 13.34 | 13.15 | 13.20 | 4,234,323 | +0.04(+0.34%) |
Mar 18, 2013 | 13.32 | 13.38 | 13.06 | 13.16 | 8,907,906 | -0.67(-4.82%) |
Mar 15, 2013 | 13.83 | 13.91 | 13.72 | 13.82 | 7,721,676 | +0.15(+1.09%) |
Mar 14, 2013 | 13.77 | 13.78 | 13.62 | 13.68 | 5,655,559 | -0.13(-0.95%) |
Mar 13, 2013 | 13.80 | 13.87 | 13.74 | 13.81 | 3,727,218 | -0.02(-0.11%) |
Mar 12, 2013 | 13.88 | 13.92 | 13.80 | 13.82 | 3,637,501 | -0.14(-1.02%) |
Mar 11, 2013 | 13.88 | 14.01 | 13.85 | 13.96 | 3,707,761 | +0.16(+1.12%) |
Mar 08, 2013 | 13.82 | 13.85 | 13.72 | 13.81 | 3,710,254 | -0.13(-0.91%) |
Mar 07, 2013 | 13.96 | 14.03 | 13.87 | 13.94 | 5,162,054 | -0.17(-1.24%) |
Mar 06, 2013 | 14.25 | 14.28 | 14.06 | 14.11 | 5,744,631 | -0.25(-1.72%) |
Mar 05, 2013 | 14.45 | 14.47 | 14.33 | 14.36 | 5,708,526 | +0.02(+0.15%) |
Mar 04, 2013 | 14.17 | 14.34 | 14.12 | 14.34 | 2,873,352 | +0.46(+3.28%) |