Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.41 | 14.69 | 14.33 | 14.68 | 928,854 | +0.26(+1.84%) |
Apr 29, 2014 | 14.51 | 14.69 | 14.39 | 14.41 | 589,179 | -0.06(-0.44%) |
Apr 28, 2014 | 14.65 | 14.99 | 14.44 | 14.48 | 2,333,288 | -0.14(-0.93%) |
Apr 25, 2014 | 14.61 | 14.68 | 14.54 | 14.61 | 484,075 | +0.00(+0.00%) |
Apr 24, 2014 | 14.70 | 14.71 | 14.56 | 14.61 | 615,476 | -0.08(-0.54%) |
Apr 23, 2014 | 14.56 | 14.73 | 14.54 | 14.69 | 546,660 | +0.16(+1.08%) |
Apr 22, 2014 | 14.61 | 14.73 | 14.47 | 14.54 | 791,017 | -0.04(-0.29%) |
Apr 21, 2014 | 14.52 | 14.75 | 14.51 | 14.58 | 545,540 | +0.11(+0.74%) |
Apr 17, 2014 | 14.60 | 14.47 | 14.47 | 14.47 | 730,960 | -0.15(-1.03%) |
Apr 16, 2014 | 14.46 | 14.66 | 14.40 | 14.62 | 522,556 | +0.26(+1.84%) |
Apr 15, 2014 | 14.61 | 14.61 | 14.22 | 14.36 | 853,127 | -0.22(-1.52%) |
Apr 14, 2014 | 14.52 | 14.80 | 14.44 | 14.58 | 868,191 | +0.19(+1.34%) |
Apr 11, 2014 | 14.48 | 14.63 | 14.28 | 14.39 | 1,321,270 | -0.14(-0.98%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.47 | 14.53 | 874,127 | -0.32(-2.17%) |
Apr 09, 2014 | 14.82 | 14.88 | 14.71 | 14.85 | 1,035,297 | +0.08(+0.53%) |
Apr 08, 2014 | 14.64 | 14.77 | 14.54 | 14.77 | 1,561,510 | +0.16(+1.08%) |
Apr 07, 2014 | 14.38 | 14.81 | 14.38 | 14.61 | 1,416,053 | +0.20(+1.39%) |
Apr 04, 2014 | 14.92 | 14.98 | 14.40 | 14.41 | 1,767,917 | -0.46(-3.13%) |
Apr 03, 2014 | 15.11 | 15.14 | 14.83 | 14.88 | 1,858,761 | -0.24(-1.61%) |
Apr 02, 2014 | 15.14 | 15.29 | 15.05 | 15.12 | 789,741 | -0.05(-0.33%) |
Apr 01, 2014 | 15.30 | 15.35 | 15.06 | 15.17 | 1,559,582 | -0.17(-1.12%) |
Mar 31, 2014 | 15.12 | 15.37 | 15.04 | 15.34 | 1,452,751 | +0.32(+2.14%) |
Mar 28, 2014 | 14.97 | 15.14 | 14.92 | 15.02 | 1,044,507 | +0.06(+0.43%) |
Mar 27, 2014 | 15.22 | 15.24 | 14.94 | 14.96 | 1,346,027 | -0.24(-1.55%) |
Mar 26, 2014 | 15.17 | 15.34 | 15.11 | 15.19 | 1,251,781 | +0.11(+0.71%) |
Mar 25, 2014 | 15.37 | 15.46 | 14.97 | 15.09 | 1,892,212 | -0.26(-1.68%) |
Mar 24, 2014 | 15.35 | 15.42 | 15.22 | 15.34 | 2,641,636 | +0.06(+0.37%) |
Mar 21, 2014 | 14.81 | 15.31 | 14.81 | 15.29 | 5,865,494 | +0.51(+3.44%) |
Mar 20, 2014 | 14.75 | 14.78 | 14.62 | 14.78 | 1,474,902 | -0.01(-0.10%) |
Mar 19, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,635,769 | -0.24(-1.57%) |
Mar 18, 2014 | 14.84 | 15.07 | 14.64 | 15.03 | 2,462,056 | +0.65(+4.53%) |
Mar 17, 2014 | 14.31 | 14.47 | 14.21 | 14.38 | 1,830,267 | +0.13(+0.90%) |
Mar 14, 2014 | 14.34 | 14.46 | 14.24 | 14.25 | 1,275,394 | -0.11(-0.75%) |
Mar 13, 2014 | 14.36 | 14.39 | 14.08 | 14.36 | 1,875,474 | +0.04(+0.30%) |
Mar 12, 2014 | 14.38 | 14.56 | 14.29 | 14.31 | 1,668,231 | -0.22(-1.53%) |
Mar 11, 2014 | 14.54 | 14.63 | 14.40 | 14.54 | 942,385 | -0.02(-0.15%) |
Mar 10, 2014 | 14.68 | 14.74 | 14.53 | 14.56 | 864,370 | -0.16(-1.07%) |
Mar 07, 2014 | 14.71 | 14.78 | 14.56 | 14.71 | 859,064 | +0.06(+0.44%) |
Mar 06, 2014 | 14.78 | 14.79 | 14.48 | 14.65 | 1,204,051 | -0.10(-0.68%) |
Mar 05, 2014 | 14.66 | 14.78 | 14.56 | 14.75 | 1,011,516 | +0.12(+0.83%) |
Mar 04, 2014 | 14.54 | 14.75 | 14.51 | 14.63 | 1,016,425 | +0.22(+1.54%) |
Mar 03, 2014 | 14.58 | 14.63 | 14.30 | 14.41 | 1,594,501 | -0.31(-2.09%) |
Feb 28, 2014 | 14.44 | 14.82 | 14.37 | 14.71 | 1,241,720 | +0.30(+2.08%) |
Feb 27, 2014 | 14.54 | 14.61 | 14.36 | 14.41 | 1,259,531 | -0.18(-1.23%) |
Feb 26, 2014 | 14.69 | 14.79 | 14.56 | 14.59 | 1,142,078 | -0.06(-0.43%) |
Feb 25, 2014 | 14.76 | 14.80 | 14.59 | 14.66 | 1,243,945 | -0.08(-0.53%) |
Feb 24, 2014 | 14.76 | 14.89 | 14.73 | 14.73 | 715,234 | -0.04(-0.29%) |
Feb 21, 2014 | 14.93 | 14.98 | 14.70 | 14.78 | 1,141,597 | -0.13(-0.86%) |
Feb 20, 2014 | 14.81 | 14.99 | 14.73 | 14.90 | 2,015,814 | +0.11(+0.72%) |
Feb 19, 2014 | 14.68 | 14.84 | 14.58 | 14.80 | 2,349,177 | +0.09(+0.63%) |
Feb 18, 2014 | 14.51 | 14.74 | 14.38 | 14.71 | 2,272,807 | +0.33(+2.33%) |
Feb 14, 2014 | 14.15 | 14.37 | 14.37 | 14.37 | 2,961,122 | +0.24(+1.71%) |
Feb 13, 2014 | 13.97 | 14.14 | 13.92 | 14.13 | 1,885,200 | +0.07(+0.51%) |
Feb 12, 2014 | 14.09 | 14.23 | 13.98 | 14.06 | 2,008,303 | +0.12(+0.87%) |
Feb 11, 2014 | 13.80 | 13.95 | 13.70 | 13.94 | 2,330,705 | +0.11(+0.82%) |
Feb 10, 2014 | 13.38 | 13.92 | 13.37 | 13.82 | 2,645,253 | +0.38(+2.80%) |
Feb 07, 2014 | 13.81 | 13.89 | 13.30 | 13.45 | 3,524,116 | -0.34(-2.48%) |
Feb 06, 2014 | 14.94 | 14.94 | 13.60 | 13.79 | 4,962,205 | -0.29(-2.07%) |
Feb 05, 2014 | 14.12 | 14.21 | 14.07 | 14.08 | 2,792,613 | -0.06(-0.40%) |
Feb 04, 2014 | 14.21 | 14.31 | 14.07 | 14.14 | 3,385,072 | -0.05(-0.35%) |
Feb 03, 2014 | 14.93 | 14.99 | 14.18 | 14.19 | 3,141,536 | -0.72(-4.82%) |
Jan 31, 2014 | 14.81 | 15.01 | 14.76 | 14.90 | 1,882,638 | -0.10(-0.66%) |
Jan 30, 2014 | 15.05 | 15.10 | 14.61 | 15.00 | 2,613,727 | +0.00(+0.00%) |
Jan 29, 2014 | 15.23 | 15.23 | 14.97 | 15.00 | 945,797 | -0.30(-1.95%) |
Jan 28, 2014 | 15.27 | 15.49 | 15.25 | 15.30 | 1,780,816 | +0.04(+0.28%) |
Jan 27, 2014 | 15.47 | 15.52 | 15.23 | 15.26 | 745,252 | -0.20(-1.29%) |
Jan 24, 2014 | 15.70 | 15.72 | 15.41 | 15.46 | 1,343,275 | -0.30(-1.90%) |
Jan 23, 2014 | 15.64 | 15.79 | 15.64 | 15.76 | 1,577,793 | -0.03(-0.18%) |
Jan 22, 2014 | 15.69 | 15.81 | 15.64 | 15.79 | 887,410 | +0.11(+0.73%) |
Jan 21, 2014 | 15.62 | 15.69 | 15.55 | 15.67 | 1,084,880 | +0.18(+1.15%) |
Jan 17, 2014 | 15.52 | 15.50 | 15.50 | 15.50 | 824,650 | -0.06(-0.41%) |
Jan 16, 2014 | 15.36 | 15.58 | 15.22 | 15.56 | 1,176,847 | +0.13(+0.83%) |
Jan 15, 2014 | 15.54 | 15.59 | 15.34 | 15.43 | 698,700 | -0.11(-0.69%) |
Jan 14, 2014 | 15.45 | 15.63 | 15.45 | 15.54 | 824,028 | +0.11(+0.69%) |
Jan 13, 2014 | 15.60 | 15.80 | 15.36 | 15.43 | 1,162,670 | -0.24(-1.54%) |
Jan 10, 2014 | 15.52 | 15.70 | 15.52 | 15.67 | 814,171 | +0.15(+0.96%) |
Jan 09, 2014 | 15.43 | 15.53 | 15.35 | 15.52 | 860,627 | +0.12(+0.78%) |
Jan 08, 2014 | 15.44 | 15.45 | 15.32 | 15.40 | 1,103,778 | -0.05(-0.32%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.33 | 15.45 | 1,043,052 | +0.14(+0.88%) |
Jan 06, 2014 | 15.44 | 15.49 | 15.28 | 15.32 | 2,062,108 | -0.12(-0.78%) |
Jan 03, 2014 | 15.27 | 15.46 | 15.26 | 15.44 | 1,223,022 | +0.16(+1.02%) |
Jan 02, 2014 | 15.27 | 15.39 | 15.13 | 15.28 | 1,288,211 | +0.01(+0.05%) |
Dec 31, 2013 | 15.41 | 15.27 | 15.27 | 15.27 | 790,635 | -0.07(-0.46%) |
Dec 30, 2013 | 15.19 | 15.49 | 15.11 | 15.35 | 2,100,853 | +0.17(+1.12%) |
Dec 27, 2013 | 15.16 | 15.23 | 15.01 | 15.18 | 1,040,152 | +0.05(+0.33%) |
Dec 26, 2013 | 15.13 | 15.20 | 15.05 | 15.13 | 560,265 | -0.01(-0.05%) |
Dec 24, 2013 | 15.09 | 15.22 | 15.05 | 15.13 | 1,066,817 | +0.09(+0.57%) |
Dec 23, 2013 | 15.43 | 15.44 | 15.01 | 15.05 | 1,958,998 | -0.29(-1.90%) |
Dec 20, 2013 | 15.45 | 15.52 | 15.34 | 15.34 | 4,629,549 | -0.15(-0.96%) |
Dec 19, 2013 | 15.72 | 15.72 | 15.38 | 15.49 | 1,420,613 | -0.23(-1.49%) |
Dec 18, 2013 | 15.56 | 15.73 | 15.24 | 15.72 | 1,400,855 | +0.14(+0.91%) |
Dec 17, 2013 | 15.44 | 15.59 | 15.30 | 15.58 | 1,343,457 | +0.14(+0.88%) |
Dec 16, 2013 | 15.46 | 15.54 | 15.33 | 15.45 | 848,020 | +0.11(+0.74%) |
Dec 13, 2013 | 15.30 | 15.40 | 15.24 | 15.33 | 1,273,067 | +0.03(+0.19%) |
Dec 12, 2013 | 15.27 | 15.41 | 15.24 | 15.30 | 1,102,792 | +0.00(+0.00%) |
Dec 11, 2013 | 15.52 | 15.55 | 15.28 | 15.30 | 1,412,333 | -0.19(-1.24%) |
Dec 10, 2013 | 15.69 | 15.74 | 15.44 | 15.50 | 1,515,803 | -0.26(-1.67%) |
Dec 09, 2013 | 15.84 | 15.92 | 15.66 | 15.76 | 1,280,473 | -0.09(-0.58%) |
Dec 06, 2013 | 15.56 | 15.87 | 15.56 | 15.85 | 1,436,923 | +0.40(+2.58%) |
Dec 05, 2013 | 15.30 | 15.51 | 15.19 | 15.45 | 1,569,342 | +0.16(+1.02%) |
Dec 04, 2013 | 15.32 | 15.49 | 15.19 | 15.30 | 1,098,010 | -0.10(-0.64%) |
Dec 03, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 1,806,485 | +0.04(+0.28%) |
Dec 02, 2013 | 15.34 | 15.46 | 15.22 | 15.35 | 1,305,450 | -0.03(-0.18%) |
Nov 29, 2013 | 15.49 | 15.57 | 15.36 | 15.38 | 461,409 | -0.14(-0.91%) |
Nov 27, 2013 | 15.51 | 15.60 | 15.34 | 15.52 | 1,104,658 | +0.01(+0.09%) |
Nov 26, 2013 | 15.58 | 15.60 | 15.32 | 15.51 | 1,632,077 | -0.04(-0.27%) |
Nov 25, 2013 | 15.85 | 15.85 | 15.52 | 15.55 | 1,650,353 | -0.23(-1.44%) |
Nov 22, 2013 | 15.68 | 15.88 | 15.67 | 15.78 | 1,741,991 | +0.07(+0.45%) |
Nov 21, 2013 | 15.51 | 15.73 | 15.51 | 15.71 | 2,928,479 | +0.27(+1.74%) |
Nov 20, 2013 | 15.22 | 15.60 | 15.22 | 15.44 | 3,330,309 | +0.21(+1.39%) |
Nov 19, 2013 | 15.45 | 15.45 | 15.15 | 15.22 | 3,626,882 | -0.28(-1.78%) |
Nov 18, 2013 | 15.87 | 15.89 | 15.37 | 15.50 | 3,871,124 | -0.35(-2.23%) |
Nov 15, 2013 | 15.74 | 15.88 | 15.57 | 15.85 | 1,763,088 | +0.15(+0.95%) |
Nov 14, 2013 | 15.71 | 15.78 | 15.57 | 15.71 | 2,037,178 | -0.06(-0.40%) |
Nov 13, 2013 | 15.78 | 15.86 | 15.62 | 15.77 | 1,819,734 | -0.05(-0.31%) |
Nov 12, 2013 | 15.79 | 15.89 | 15.64 | 15.82 | 1,223,937 | -0.02(-0.13%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.83 | 15.84 | 1,493,371 | -0.26(-1.63%) |
Nov 08, 2013 | 15.76 | 16.14 | 15.61 | 16.10 | 2,915,378 | +0.34(+2.16%) |
Nov 07, 2013 | 15.58 | 15.99 | 14.57 | 15.76 | 10,375,805 | -1.91(-10.81%) |
Nov 06, 2013 | 17.74 | 17.79 | 17.58 | 17.67 | 1,359,703 | -0.06(-0.32%) |
Nov 05, 2013 | 17.59 | 17.77 | 17.50 | 17.73 | 1,400,585 | +0.12(+0.68%) |
Nov 04, 2013 | 17.69 | 17.73 | 17.55 | 17.61 | 1,459,125 | -0.01(-0.08%) |
Nov 01, 2013 | 17.93 | 18.09 | 17.53 | 17.62 | 2,142,843 | -0.31(-1.74%) |
Oct 31, 2013 | 17.85 | 18.03 | 17.75 | 17.93 | 1,644,703 | +0.09(+0.52%) |
Oct 30, 2013 | 17.96 | 17.97 | 17.76 | 17.84 | 1,195,243 | -0.13(-0.71%) |
Oct 29, 2013 | 17.83 | 18.17 | 17.81 | 17.97 | 2,437,756 | +0.24(+1.36%) |
Oct 28, 2013 | 17.27 | 17.83 | 17.26 | 17.73 | 2,706,913 | +0.50(+2.87%) |
Oct 25, 2013 | 17.12 | 17.24 | 17.01 | 17.23 | 950,551 | +0.15(+0.87%) |
Oct 24, 2013 | 17.20 | 17.26 | 17.04 | 17.09 | 1,231,069 | -0.05(-0.29%) |
Oct 23, 2013 | 17.16 | 17.31 | 17.09 | 17.14 | 1,076,763 | -0.05(-0.29%) |
Oct 22, 2013 | 16.99 | 17.23 | 16.97 | 17.18 | 820,360 | +0.23(+1.38%) |
Oct 21, 2013 | 17.01 | 17.01 | 16.75 | 16.95 | 1,004,724 | -0.08(-0.50%) |
Oct 18, 2013 | 17.01 | 17.04 | 16.84 | 17.04 | 2,108,843 | +0.06(+0.38%) |
Oct 17, 2013 | 16.41 | 16.99 | 16.40 | 16.97 | 2,511,841 | +0.55(+3.32%) |
Oct 16, 2013 | 16.31 | 16.48 | 16.21 | 16.43 | 1,120,168 | +0.13(+0.78%) |
Oct 15, 2013 | 16.14 | 16.34 | 15.98 | 16.30 | 1,867,004 | +0.16(+0.96%) |
Oct 14, 2013 | 16.02 | 16.16 | 15.99 | 16.14 | 909,723 | +0.00(+0.00%) |
Oct 11, 2013 | 15.99 | 16.15 | 15.90 | 16.14 | 856,986 | +0.08(+0.48%) |
Oct 10, 2013 | 15.78 | 16.12 | 15.73 | 16.07 | 1,703,995 | +0.38(+2.39%) |
Oct 09, 2013 | 15.55 | 15.71 | 15.34 | 15.69 | 1,954,336 | +0.14(+0.91%) |
Oct 08, 2013 | 15.41 | 15.73 | 15.34 | 15.55 | 2,423,940 | +0.12(+0.78%) |
Oct 07, 2013 | 15.15 | 15.53 | 15.03 | 15.43 | 1,401,877 | +0.18(+1.16%) |
Oct 04, 2013 | 15.31 | 15.39 | 15.21 | 15.25 | 1,340,981 | -0.08(-0.51%) |
Oct 03, 2013 | 15.17 | 15.36 | 15.02 | 15.33 | 2,409,288 | +0.16(+1.03%) |
Oct 02, 2013 | 15.16 | 15.24 | 14.98 | 15.17 | 1,256,905 | -0.12(-0.79%) |
Oct 01, 2013 | 15.15 | 15.39 | 15.14 | 15.29 | 2,638,738 | +0.12(+0.79%) |
Sep 30, 2013 | 15.17 | 15.27 | 15.11 | 15.17 | 1,252,707 | -0.21(-1.33%) |
Sep 27, 2013 | 15.44 | 15.45 | 15.29 | 15.38 | 1,294,478 | -0.15(-0.96%) |
Sep 26, 2013 | 15.12 | 15.55 | 15.12 | 15.53 | 1,539,464 | +0.40(+2.67%) |
Sep 25, 2013 | 15.29 | 15.35 | 15.03 | 15.13 | 1,246,067 | -0.17(-1.11%) |
Sep 24, 2013 | 15.27 | 15.34 | 15.08 | 15.29 | 1,148,608 | -0.02(-0.14%) |
Sep 23, 2013 | 15.32 | 15.38 | 15.18 | 15.32 | 831,375 | -0.03(-0.18%) |
Sep 20, 2013 | 15.49 | 15.51 | 15.28 | 15.34 | 2,913,155 | -0.12(-0.78%) |
Sep 19, 2013 | 15.54 | 15.57 | 15.29 | 15.46 | 832,183 | +0.02(+0.14%) |
Sep 18, 2013 | 15.32 | 15.52 | 15.13 | 15.44 | 1,139,986 | +0.08(+0.55%) |
Sep 17, 2013 | 15.25 | 15.44 | 15.24 | 15.36 | 1,216,655 | +0.09(+0.56%) |
Sep 16, 2013 | 15.21 | 15.38 | 15.09 | 15.27 | 1,770,416 | +0.29(+1.94%) |
Sep 13, 2013 | 14.83 | 15.03 | 14.78 | 14.98 | 1,261,610 | +0.22(+1.49%) |
Sep 12, 2013 | 14.66 | 14.84 | 14.61 | 14.76 | 1,234,672 | +0.14(+0.97%) |
Sep 11, 2013 | 14.52 | 14.74 | 14.30 | 14.62 | 1,848,161 | +0.03(+0.19%) |
Sep 10, 2013 | 14.92 | 14.92 | 14.56 | 14.59 | 1,793,982 | -0.28(-1.90%) |
Sep 09, 2013 | 14.96 | 15.00 | 14.79 | 14.88 | 1,664,468 | -0.08(-0.57%) |
Sep 06, 2013 | 14.92 | 15.13 | 14.73 | 14.96 | 1,764,854 | +0.09(+0.62%) |
Sep 05, 2013 | 14.84 | 14.99 | 14.81 | 14.87 | 1,668,866 | +0.03(+0.19%) |
Sep 04, 2013 | 14.55 | 14.91 | 14.51 | 14.84 | 2,610,341 | +0.33(+2.29%) |
Sep 03, 2013 | 14.92 | 15.11 | 14.23 | 14.51 | 3,162,979 | -0.21(-1.39%) |
Aug 30, 2013 | 14.88 | 14.93 | 14.68 | 14.71 | 1,986,572 | -0.18(-1.24%) |
Aug 29, 2013 | 14.83 | 14.96 | 14.74 | 14.90 | 2,491,264 | +0.04(+0.24%) |
Aug 28, 2013 | 14.74 | 14.98 | 14.58 | 14.86 | 1,253,644 | +0.08(+0.54%) |
Aug 27, 2013 | 15.03 | 15.11 | 14.76 | 14.78 | 1,816,355 | -0.34(-2.23%) |
Aug 26, 2013 | 15.51 | 15.53 | 15.07 | 15.12 | 1,796,907 | -0.37(-2.41%) |
Aug 23, 2013 | 15.66 | 15.77 | 15.49 | 15.49 | 1,197,641 | -0.20(-1.30%) |
Aug 22, 2013 | 15.90 | 15.99 | 15.57 | 15.70 | 1,812,810 | -0.18(-1.11%) |
Aug 21, 2013 | 15.97 | 16.09 | 15.79 | 15.87 | 828,371 | -0.10(-0.62%) |
Aug 20, 2013 | 15.96 | 16.13 | 15.87 | 15.97 | 1,096,604 | +0.05(+0.31%) |
Aug 19, 2013 | 15.59 | 16.02 | 15.59 | 15.92 | 1,091,351 | +0.33(+2.12%) |
Aug 16, 2013 | 15.52 | 15.73 | 15.32 | 15.59 | 1,599,977 | +0.04(+0.23%) |
Aug 15, 2013 | 15.95 | 15.95 | 15.54 | 15.56 | 1,722,517 | -0.49(-3.03%) |
Aug 14, 2013 | 16.35 | 16.40 | 16.04 | 16.04 | 2,043,564 | -0.35(-2.15%) |
Aug 13, 2013 | 17.25 | 17.25 | 16.36 | 16.40 | 2,795,270 | -0.16(-0.98%) |
Aug 12, 2013 | 16.50 | 16.69 | 16.45 | 16.56 | 1,999,977 | +0.01(+0.04%) |
Aug 09, 2013 | 16.45 | 16.64 | 16.40 | 16.55 | 975,192 | +0.06(+0.38%) |
Aug 08, 2013 | 16.45 | 16.53 | 16.28 | 16.49 | 862,279 | +0.08(+0.47%) |
Aug 07, 2013 | 16.62 | 16.64 | 16.34 | 16.41 | 932,776 | -0.30(-1.81%) |
Aug 06, 2013 | 16.86 | 17.25 | 16.59 | 16.71 | 2,941,504 | -0.15(-0.88%) |
Aug 05, 2013 | 16.72 | 16.88 | 16.64 | 16.86 | 690,252 | +0.11(+0.63%) |
Aug 02, 2013 | 16.85 | 16.85 | 16.57 | 16.75 | 923,625 | -0.03(-0.17%) |
Aug 01, 2013 | 16.32 | 16.85 | 16.25 | 16.78 | 2,134,823 | +0.62(+3.83%) |
Jul 31, 2013 | 16.19 | 16.32 | 16.11 | 16.16 | 1,054,876 | +0.02(+0.13%) |
Jul 30, 2013 | 16.26 | 16.45 | 16.11 | 16.14 | 808,143 | -0.08(-0.52%) |
Jul 29, 2013 | 16.33 | 16.51 | 16.21 | 16.23 | 843,140 | -0.11(-0.69%) |
Jul 26, 2013 | 16.30 | 16.42 | 16.11 | 16.34 | 1,167,992 | +0.00(+0.00%) |
Jul 25, 2013 | 16.33 | 16.45 | 16.27 | 16.34 | 845,225 | -0.02(-0.13%) |
Jul 24, 2013 | 16.40 | 16.41 | 16.25 | 16.36 | 718,594 | -0.04(-0.26%) |
Jul 23, 2013 | 16.57 | 16.59 | 16.35 | 16.40 | 1,182,988 | -0.17(-1.02%) |
Jul 22, 2013 | 16.62 | 16.66 | 16.47 | 16.57 | 930,352 | -0.06(-0.38%) |
Jul 19, 2013 | 16.74 | 16.86 | 16.35 | 16.64 | 992,834 | -0.11(-0.63%) |
Jul 18, 2013 | 16.92 | 17.06 | 16.66 | 16.74 | 988,477 | -0.06(-0.34%) |
Jul 17, 2013 | 16.68 | 16.94 | 16.58 | 16.80 | 997,390 | +0.16(+0.93%) |
Jul 16, 2013 | 16.61 | 16.66 | 16.46 | 16.64 | 781,907 | +0.06(+0.38%) |
Jul 15, 2013 | 16.66 | 16.82 | 16.53 | 16.58 | 916,645 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.58 | 16.28 | 16.58 | 783,272 | +0.23(+1.38%) |
Jul 11, 2013 | 16.33 | 16.43 | 16.26 | 16.35 | 507,816 | +0.18(+1.13%) |
Jul 10, 2013 | 16.26 | 16.35 | 16.08 | 16.17 | 968,895 | -0.11(-0.65%) |
Jul 09, 2013 | 16.52 | 16.35 | 16.21 | 16.28 | 1,383,076 | +0.09(+0.57%) |
Jul 08, 2013 | 15.91 | 16.27 | 15.81 | 16.18 | 2,374,240 | +0.34(+2.18%) |
Jul 05, 2013 | 15.64 | 15.84 | 15.54 | 15.84 | 647,331 | +0.29(+1.86%) |
Jul 03, 2013 | 15.57 | 15.69 | 15.46 | 15.55 | 755,333 | -0.09(-0.59%) |
Jul 02, 2013 | 15.68 | 15.76 | 15.54 | 15.64 | 1,253,151 | -0.02(-0.13%) |
Jul 01, 2013 | 15.56 | 15.88 | 15.54 | 15.66 | 1,164,499 | +0.14(+0.91%) |
Jun 28, 2013 | 15.24 | 15.59 | 15.23 | 15.52 | 1,838,780 | +0.33(+2.18%) |
Jun 27, 2013 | 15.26 | 15.59 | 15.17 | 15.19 | 1,136,170 | +0.06(+0.37%) |
Jun 26, 2013 | 15.28 | 15.42 | 15.14 | 15.14 | 1,143,634 | -0.03(-0.19%) |
Jun 25, 2013 | 15.26 | 15.30 | 15.10 | 15.16 | 1,193,589 | +0.05(+0.33%) |
Jun 24, 2013 | 15.14 | 15.29 | 14.99 | 15.11 | 1,866,146 | -0.06(-0.37%) |
Jun 21, 2013 | 15.57 | 15.63 | 15.14 | 15.17 | 3,629,627 | -0.33(-2.13%) |
Jun 20, 2013 | 16.09 | 16.14 | 15.49 | 15.50 | 1,590,546 | -0.57(-3.56%) |
Jun 19, 2013 | 16.16 | 16.39 | 16.07 | 16.07 | 3,261,308 | -0.15(-0.93%) |
Jun 18, 2013 | 16.01 | 16.31 | 15.97 | 16.22 | 2,445,122 | +0.22(+1.35%) |
Jun 17, 2013 | 15.68 | 16.18 | 15.61 | 16.01 | 2,060,509 | +0.43(+2.74%) |
Jun 14, 2013 | 15.67 | 15.77 | 15.49 | 15.58 | 854,796 | -0.07(-0.45%) |
Jun 13, 2013 | 15.45 | 15.76 | 15.38 | 15.65 | 1,178,918 | +0.25(+1.62%) |
Jun 12, 2013 | 15.66 | 15.68 | 15.40 | 15.40 | 642,656 | -0.15(-0.97%) |
Jun 11, 2013 | 15.25 | 15.61 | 15.23 | 15.55 | 836,331 | +0.17(+1.10%) |
Jun 10, 2013 | 15.37 | 15.41 | 15.21 | 15.38 | 1,459,076 | +0.08(+0.49%) |
Jun 07, 2013 | 15.21 | 15.37 | 15.14 | 15.31 | 701,100 | +0.18(+1.21%) |
Jun 06, 2013 | 15.09 | 15.21 | 14.96 | 15.13 | 1,447,742 | +0.02(+0.12%) |
Jun 05, 2013 | 15.45 | 15.53 | 15.10 | 15.11 | 1,628,977 | -0.42(-2.69%) |
Jun 04, 2013 | 15.52 | 15.71 | 15.47 | 15.53 | 1,393,937 | +0.01(+0.09%) |
Jun 03, 2013 | 15.58 | 15.64 | 15.09 | 15.51 | 2,639,631 | -0.10(-0.62%) |
May 31, 2013 | 15.77 | 15.86 | 15.60 | 15.61 | 1,983,771 | -0.12(-0.77%) |
May 30, 2013 | 16.02 | 16.09 | 15.68 | 15.73 | 1,163,183 | -0.31(-1.92%) |
May 29, 2013 | 16.27 | 16.33 | 15.89 | 16.04 | 1,518,253 | -0.31(-1.92%) |
May 28, 2013 | 16.45 | 16.55 | 16.24 | 16.35 | 1,462,506 | +0.02(+0.11%) |
May 24, 2013 | 16.22 | 16.45 | 16.18 | 16.33 | 1,751,421 | +0.07(+0.46%) |
May 23, 2013 | 16.06 | 16.27 | 15.96 | 16.26 | 1,790,792 | +0.06(+0.38%) |
May 22, 2013 | 15.54 | 16.28 | 15.54 | 16.20 | 4,074,019 | +0.67(+4.31%) |
May 21, 2013 | 15.61 | 15.74 | 15.42 | 15.53 | 1,504,016 | -0.08(-0.51%) |
May 20, 2013 | 15.77 | 15.87 | 15.57 | 15.61 | 1,414,471 | -0.17(-1.10%) |
May 17, 2013 | 15.86 | 15.92 | 15.65 | 15.78 | 1,709,716 | -0.02(-0.12%) |
May 16, 2013 | 16.87 | 16.96 | 15.70 | 15.80 | 4,364,756 | -0.30(-1.86%) |
May 15, 2013 | 15.79 | 16.19 | 15.63 | 16.10 | 2,998,414 | +0.73(+4.78%) |
May 13, 2013 | 15.24 | 15.40 | 15.21 | 15.37 | 1,246,518 | +0.14(+0.89%) |
May 10, 2013 | 15.14 | 15.25 | 15.11 | 15.23 | 927,534 | +0.07(+0.43%) |
May 09, 2013 | 15.32 | 15.38 | 15.14 | 15.16 | 615,304 | -0.17(-1.13%) |
May 08, 2013 | 15.36 | 15.41 | 15.24 | 15.34 | 637,359 | -0.01(-0.06%) |
May 07, 2013 | 15.27 | 15.40 | 15.22 | 15.35 | 949,589 | +0.06(+0.40%) |
May 06, 2013 | 15.53 | 15.53 | 15.27 | 15.29 | 1,048,967 | -0.22(-1.42%) |
May 03, 2013 | 15.35 | 15.55 | 15.25 | 15.51 | 1,253,086 | +0.23(+1.50%) |
May 02, 2013 | 15.05 | 15.28 | 15.02 | 15.28 | 1,224,553 | +0.21(+1.40%) |