Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.39 | 15.46 | 15.24 | 15.33 | 2,311,598 | -0.02(-0.13%) |
Feb 27, 2014 | 15.23 | 15.38 | 15.14 | 15.35 | 1,934,113 | +0.11(+0.72%) |
Feb 26, 2014 | 15.08 | 15.25 | 14.94 | 15.24 | 3,528,271 | +0.14(+0.93%) |
Feb 25, 2014 | 15.10 | 15.24 | 14.81 | 15.10 | 2,603,305 | -0.04(-0.26%) |
Feb 24, 2014 | 15.08 | 15.29 | 15.08 | 15.14 | 2,776,282 | +0.00(+0.00%) |
Feb 21, 2014 | 14.93 | 15.20 | 14.84 | 15.14 | 4,957,360 | +0.20(+1.34%) |
Feb 20, 2014 | 14.77 | 14.96 | 14.65 | 14.94 | 3,888,194 | +0.17(+1.15%) |
Feb 19, 2014 | 14.51 | 14.88 | 14.51 | 14.77 | 2,953,942 | +0.08(+0.54%) |
Feb 18, 2014 | 14.70 | 14.75 | 14.61 | 14.69 | 1,734,210 | +0.01(+0.07%) |
Feb 14, 2014 | 14.58 | 14.68 | 14.68 | 14.68 | 2,295,500 | +0.11(+0.75%) |
Feb 13, 2014 | 14.50 | 14.62 | 14.46 | 14.57 | 1,787,954 | -0.01(-0.07%) |
Feb 12, 2014 | 14.41 | 14.75 | 14.41 | 14.58 | 3,273,905 | +0.16(+1.11%) |
Feb 11, 2014 | 14.24 | 14.49 | 14.19 | 14.42 | 2,378,187 | +0.19(+1.34%) |
Feb 10, 2014 | 13.96 | 14.39 | 13.95 | 14.23 | 3,819,398 | +0.22(+1.57%) |
Feb 07, 2014 | 13.82 | 14.08 | 13.68 | 14.01 | 3,796,377 | +0.28(+2.04%) |
Feb 06, 2014 | 13.66 | 13.84 | 13.65 | 13.73 | 2,859,155 | -0.01(-0.07%) |
Feb 05, 2014 | 13.84 | 13.90 | 13.59 | 13.74 | 2,446,876 | -0.07(-0.51%) |
Feb 04, 2014 | 13.77 | 13.95 | 13.67 | 13.81 | 2,812,031 | +0.05(+0.36%) |
Feb 03, 2014 | 14.06 | 14.17 | 13.72 | 13.76 | 5,512,422 | -0.36(-2.55%) |
Jan 31, 2014 | 14.05 | 14.43 | 14.05 | 14.12 | 3,552,517 | -0.18(-1.26%) |
Jan 30, 2014 | 14.32 | 14.65 | 14.03 | 14.30 | 3,385,022 | +0.22(+1.56%) |
Jan 29, 2014 | 13.95 | 14.14 | 13.85 | 14.08 | 3,626,610 | +0.07(+0.50%) |
Jan 28, 2014 | 14.00 | 14.12 | 13.89 | 14.01 | 3,284,240 | +0.01(+0.07%) |
Jan 27, 2014 | 14.17 | 14.33 | 13.72 | 14.00 | 6,324,661 | -0.16(-1.13%) |
Jan 24, 2014 | 14.25 | 14.38 | 14.08 | 14.16 | 6,084,081 | +0.07(+0.53%) |
Jan 23, 2014 | 14.23 | 14.27 | 13.97 | 14.09 | 4,513,209 | -0.21(-1.50%) |
Jan 22, 2014 | 14.59 | 14.59 | 14.29 | 14.30 | 2,329,429 | -0.25(-1.72%) |
Jan 21, 2014 | 14.53 | 14.63 | 14.40 | 14.55 | 1,655,160 | +0.08(+0.55%) |
Jan 17, 2014 | 14.42 | 14.47 | 14.47 | 14.47 | 1,473,500 | +0.01(+0.07%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.39 | 14.46 | 2,473,178 | -0.37(-2.49%) |
Jan 15, 2014 | 14.46 | 14.89 | 14.46 | 14.83 | 5,554,430 | +0.37(+2.56%) |
Jan 14, 2014 | 14.27 | 14.52 | 14.27 | 14.46 | 1,554,210 | +0.19(+1.33%) |
Jan 13, 2014 | 14.48 | 14.48 | 14.23 | 14.27 | 1,771,329 | -0.22(-1.52%) |
Jan 10, 2014 | 14.35 | 14.50 | 14.27 | 14.49 | 1,824,715 | +0.17(+1.19%) |
Jan 09, 2014 | 14.46 | 14.46 | 14.22 | 14.32 | 1,849,043 | -0.10(-0.69%) |
Jan 08, 2014 | 14.28 | 14.49 | 14.14 | 14.42 | 3,490,074 | +0.08(+0.59%) |
Jan 07, 2014 | 14.28 | 14.38 | 14.19 | 14.34 | 2,169,324 | +0.07(+0.46%) |
Jan 06, 2014 | 14.15 | 14.35 | 14.09 | 14.27 | 2,557,043 | +0.10(+0.71%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.16 | 14.17 | 4,180,706 | +0.16(+1.14%) |
Jan 02, 2014 | 14.00 | 14.08 | 13.92 | 14.01 | 3,118,223 | -0.01(-0.07%) |
Dec 31, 2013 | 14.03 | 14.02 | 14.02 | 14.02 | 960,600 | +0.03(+0.21%) |
Dec 30, 2013 | 13.95 | 14.09 | 13.87 | 13.99 | 1,584,850 | +0.06(+0.43%) |
Dec 27, 2013 | 13.63 | 13.95 | 13.63 | 13.93 | 1,543,746 | +0.16(+1.16%) |
Dec 26, 2013 | 13.85 | 13.89 | 13.73 | 13.77 | 1,204,173 | -0.04(-0.29%) |
Dec 24, 2013 | 13.81 | 13.84 | 13.66 | 13.81 | 1,250,623 | +0.09(+0.66%) |
Dec 23, 2013 | 13.64 | 13.76 | 13.46 | 13.72 | 4,510,165 | +0.17(+1.22%) |
Dec 20, 2013 | 13.58 | 13.73 | 13.28 | 13.55 | 9,493,707 | +0.02(+0.11%) |
Dec 19, 2013 | 13.58 | 13.87 | 13.46 | 13.54 | 3,702,216 | -0.15(-1.10%) |
Dec 18, 2013 | 13.82 | 13.89 | 13.52 | 13.69 | 4,195,353 | -0.12(-0.87%) |
Dec 17, 2013 | 13.68 | 13.83 | 13.60 | 13.81 | 2,889,985 | +0.12(+0.84%) |
Dec 16, 2013 | 13.64 | 13.77 | 13.57 | 13.70 | 3,289,909 | +0.14(+1.07%) |
Dec 13, 2013 | 13.48 | 13.61 | 13.43 | 13.55 | 2,280,179 | +0.13(+0.97%) |
Dec 12, 2013 | 13.52 | 13.56 | 13.37 | 13.42 | 1,552,364 | -0.13(-0.96%) |
Dec 11, 2013 | 13.64 | 13.66 | 13.50 | 13.55 | 2,423,779 | -0.11(-0.81%) |
Dec 10, 2013 | 13.38 | 13.72 | 13.37 | 13.66 | 4,003,069 | +0.24(+1.79%) |
Dec 09, 2013 | 13.30 | 13.45 | 13.27 | 13.42 | 3,254,716 | +0.06(+0.45%) |
Dec 06, 2013 | 13.45 | 13.54 | 13.34 | 13.36 | 0 | -0.02(-0.15%) |
Dec 05, 2013 | 13.61 | 13.63 | 13.33 | 13.38 | 0 | -0.23(-1.69%) |
Dec 04, 2013 | 13.36 | 13.70 | 13.28 | 13.61 | 0 | +0.23(+1.72%) |
Dec 03, 2013 | 13.21 | 13.40 | 13.27 | 13.38 | 0 | +0.07(+0.53%) |
Dec 02, 2013 | 13.26 | 13.39 | 13.13 | 13.31 | 2,523,728 | +0.06(+0.45%) |
Nov 29, 2013 | 13.34 | 13.36 | 13.19 | 13.25 | 0 | -0.05(-0.38%) |
Nov 27, 2013 | 13.20 | 13.35 | 13.16 | 13.30 | 0 | +0.10(+0.76%) |
Nov 26, 2013 | 13.23 | 13.34 | 12.90 | 13.20 | 0 | +0.37(+2.88%) |
Nov 25, 2013 | 13.00 | 13.04 | 12.79 | 12.83 | 0 | -0.17(-1.31%) |
Nov 22, 2013 | 13.00 | 13.26 | 12.98 | 13.00 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 12.91 | 13.01 | 12.78 | 13.00 | 2,240,341 | +0.14(+1.09%) |
Nov 20, 2013 | 12.63 | 12.88 | 12.55 | 12.86 | 2,356,684 | +0.27(+2.14%) |
Nov 19, 2013 | 12.76 | 12.79 | 12.58 | 12.59 | 0 | -0.21(-1.68%) |
Nov 18, 2013 | 12.71 | 12.89 | 12.67 | 12.80 | 0 | +0.13(+1.07%) |
Nov 15, 2013 | 12.87 | 12.91 | 12.64 | 12.67 | 0 | -0.15(-1.17%) |
Nov 14, 2013 | 12.82 | 12.90 | 12.63 | 12.82 | 4,060,063 | -0.02(-0.16%) |
Nov 13, 2013 | 13.16 | 13.16 | 12.60 | 12.84 | 0 | +0.07(+0.55%) |
Nov 12, 2013 | 12.99 | 13.06 | 12.75 | 12.77 | 0 | -0.23(-1.77%) |
Nov 11, 2013 | 12.98 | 13.10 | 12.86 | 13.00 | 0 | +0.10(+0.78%) |
Nov 08, 2013 | 13.00 | 13.08 | 12.87 | 12.90 | 0 | -0.08(-0.62%) |
Nov 07, 2013 | 13.20 | 13.28 | 12.97 | 12.98 | 0 | -0.22(-1.67%) |
Nov 06, 2013 | 13.15 | 13.28 | 13.15 | 13.20 | 5,728,146 | +0.13(+0.99%) |
Nov 05, 2013 | 12.95 | 13.21 | 12.93 | 13.07 | 3,626,698 | +0.00(+0.00%) |
Nov 04, 2013 | 13.19 | 13.19 | 12.91 | 13.07 | 3,633,961 | +0.08(+0.58%) |
Nov 01, 2013 | 13.05 | 13.10 | 12.83 | 12.99 | 0 | +0.03(+0.23%) |
Oct 31, 2013 | 12.73 | 12.99 | 12.66 | 12.96 | 0 | +0.38(+2.98%) |
Oct 30, 2013 | 12.87 | 12.92 | 12.59 | 12.59 | 0 | -0.28(-2.18%) |
Oct 29, 2013 | 12.82 | 12.90 | 12.73 | 12.87 | 3,208,089 | +0.06(+0.47%) |
Oct 28, 2013 | 12.86 | 13.11 | 12.63 | 12.81 | 0 | +0.02(+0.16%) |
Oct 25, 2013 | 13.08 | 13.16 | 12.68 | 12.79 | 0 | -0.22(-1.69%) |
Oct 24, 2013 | 13.75 | 13.95 | 12.80 | 13.01 | 19,910,916 | -1.50(-10.34%) |
Oct 23, 2013 | 14.57 | 14.58 | 14.41 | 14.51 | 0 | -0.05(-0.38%) |
Oct 22, 2013 | 14.59 | 14.63 | 14.43 | 14.56 | 3,866,388 | +0.04(+0.28%) |
Oct 21, 2013 | 14.53 | 14.72 | 14.41 | 14.53 | 5,148,952 | +0.04(+0.31%) |
Oct 18, 2013 | 14.44 | 14.57 | 14.29 | 14.48 | 3,913,494 | +0.06(+0.42%) |
Oct 17, 2013 | 14.22 | 14.45 | 14.12 | 14.42 | 0 | +0.17(+1.19%) |
Oct 16, 2013 | 14.17 | 14.32 | 14.12 | 14.25 | 4,610,873 | +0.15(+1.06%) |
Oct 15, 2013 | 14.29 | 14.29 | 13.95 | 14.10 | 3,668,138 | -0.19(-1.33%) |
Oct 14, 2013 | 13.95 | 14.30 | 13.90 | 14.29 | 3,719,989 | +0.24(+1.71%) |
Oct 11, 2013 | 13.69 | 14.06 | 13.62 | 14.05 | 0 | +0.37(+2.70%) |
Oct 10, 2013 | 13.39 | 13.74 | 13.20 | 13.68 | 3,924,605 | +0.36(+2.66%) |
Oct 09, 2013 | 13.05 | 13.47 | 13.01 | 13.32 | 0 | +0.29(+2.26%) |
Oct 08, 2013 | 13.20 | 13.23 | 12.90 | 13.03 | 3,804,724 | -0.16(-1.21%) |
Oct 07, 2013 | 13.32 | 13.42 | 13.19 | 13.19 | 2,057,824 | -0.21(-1.57%) |
Oct 04, 2013 | 13.23 | 13.44 | 13.20 | 13.40 | 0 | +0.15(+1.13%) |
Oct 03, 2013 | 13.37 | 13.38 | 13.07 | 13.25 | 2,887,324 | -0.11(-0.82%) |
Oct 02, 2013 | 13.56 | 13.56 | 13.30 | 13.36 | 1,339,162 | -0.24(-1.76%) |
Oct 01, 2013 | 13.50 | 13.73 | 13.44 | 13.60 | 3,587,226 | +0.09(+0.67%) |
Sep 30, 2013 | 13.42 | 13.56 | 13.30 | 13.51 | 2,401,478 | -0.04(-0.30%) |
Sep 27, 2013 | 13.51 | 13.59 | 13.37 | 13.55 | 0 | +0.01(+0.07%) |
Sep 26, 2013 | 13.60 | 13.68 | 13.47 | 13.54 | 2,069,232 | -0.03(-0.22%) |
Sep 25, 2013 | 13.59 | 13.72 | 13.49 | 13.57 | 0 | -0.03(-0.22%) |
Sep 24, 2013 | 13.55 | 13.66 | 13.42 | 13.60 | 0 | +0.05(+0.37%) |
Sep 23, 2013 | 13.61 | 13.66 | 13.46 | 13.55 | 2,478,796 | -0.06(-0.44%) |
Sep 20, 2013 | 13.90 | 13.91 | 13.58 | 13.61 | 0 | -0.27(-1.95%) |
Sep 19, 2013 | 14.10 | 14.10 | 13.83 | 13.88 | 0 | -0.19(-1.35%) |
Sep 18, 2013 | 14.04 | 14.07 | 13.87 | 14.07 | 0 | +0.07(+0.50%) |
Sep 17, 2013 | 13.66 | 14.07 | 13.65 | 14.00 | 0 | +0.31(+2.26%) |
Sep 16, 2013 | 13.95 | 13.97 | 13.61 | 13.69 | 0 | -0.10(-0.73%) |
Sep 13, 2013 | 13.92 | 13.97 | 13.74 | 13.79 | 0 | -0.09(-0.65%) |
Sep 12, 2013 | 13.61 | 13.93 | 13.59 | 13.88 | 5,039,842 | +0.38(+2.81%) |
Sep 11, 2013 | 13.48 | 13.55 | 13.41 | 13.50 | 2,089,887 | -0.01(-0.07%) |
Sep 10, 2013 | 13.41 | 13.56 | 13.36 | 13.51 | 2,304,344 | +0.14(+1.08%) |
Sep 09, 2013 | 13.33 | 13.49 | 13.24 | 13.37 | 3,410,972 | +0.10(+0.72%) |
Sep 06, 2013 | 13.52 | 13.52 | 13.23 | 13.27 | 0 | -0.19(-1.41%) |
Sep 05, 2013 | 13.45 | 13.56 | 13.38 | 13.46 | 2,047,900 | +0.04(+0.30%) |
Sep 04, 2013 | 13.29 | 13.47 | 13.20 | 13.42 | 5,492,160 | +0.15(+1.13%) |
Sep 03, 2013 | 13.56 | 13.64 | 13.13 | 13.27 | 0 | -0.20(-1.48%) |
Aug 30, 2013 | 13.68 | 13.68 | 13.42 | 13.47 | 0 | -0.20(-1.46%) |
Aug 29, 2013 | 13.58 | 13.73 | 13.55 | 13.67 | 0 | +0.11(+0.81%) |
Aug 28, 2013 | 13.70 | 13.76 | 13.55 | 13.56 | 2,151,939 | -0.13(-0.95%) |
Aug 27, 2013 | 13.94 | 13.97 | 13.61 | 13.69 | 2,791,219 | -0.31(-2.21%) |
Aug 26, 2013 | 14.05 | 14.15 | 13.97 | 14.00 | 8,243,705 | -0.06(-0.43%) |
Aug 23, 2013 | 14.13 | 14.13 | 13.93 | 14.06 | 0 | -0.04(-0.28%) |
Aug 22, 2013 | 14.06 | 14.17 | 13.88 | 14.10 | 0 | +0.10(+0.71%) |
Aug 21, 2013 | 14.28 | 14.28 | 14.00 | 14.00 | 0 | -0.30(-2.10%) |
Aug 20, 2013 | 14.28 | 14.39 | 14.22 | 14.30 | 3,975,485 | +0.00(+0.00%) |
Aug 19, 2013 | 14.29 | 14.57 | 14.26 | 14.30 | 4,696,623 | -0.07(-0.49%) |
Aug 16, 2013 | 14.35 | 14.55 | 14.33 | 14.37 | 0 | -0.05(-0.35%) |
Aug 15, 2013 | 14.38 | 14.47 | 14.18 | 14.42 | 9,739,441 | +0.00(+0.00%) |
Aug 14, 2013 | 14.20 | 14.44 | 14.02 | 14.42 | 5,766,977 | +0.21(+1.48%) |
Aug 13, 2013 | 14.21 | 14.33 | 14.14 | 14.21 | 2,375,971 | -0.05(-0.35%) |
Aug 12, 2013 | 14.16 | 14.33 | 14.04 | 14.26 | 5,789,410 | +0.03(+0.21%) |
Aug 09, 2013 | 14.42 | 14.47 | 14.18 | 14.23 | 2,532,666 | -0.19(-1.32%) |
Aug 08, 2013 | 14.45 | 14.46 | 14.18 | 14.42 | 3,356,538 | +0.02(+0.14%) |
Aug 07, 2013 | 14.49 | 14.51 | 14.25 | 14.40 | 2,273,885 | -0.10(-0.69%) |
Aug 06, 2013 | 14.78 | 14.81 | 14.40 | 14.50 | 2,325,359 | -0.28(-1.89%) |
Aug 05, 2013 | 14.83 | 14.93 | 14.67 | 14.78 | 2,068,250 | -0.16(-1.07%) |
Aug 02, 2013 | 15.00 | 15.00 | 14.81 | 14.94 | 1,934,029 | -0.02(-0.13%) |
Aug 01, 2013 | 14.69 | 15.06 | 14.65 | 14.96 | 4,713,023 | +0.38(+2.61%) |
Jul 31, 2013 | 14.50 | 14.71 | 14.49 | 14.58 | 0 | +0.14(+0.97%) |
Jul 30, 2013 | 14.36 | 14.49 | 14.16 | 14.44 | 0 | +0.10(+0.70%) |
Jul 29, 2013 | 14.41 | 14.48 | 14.31 | 14.34 | 0 | -0.14(-0.97%) |
Jul 26, 2013 | 14.89 | 14.89 | 14.39 | 14.48 | 0 | -0.40(-2.69%) |
Jul 25, 2013 | 15.46 | 15.46 | 14.72 | 14.88 | 0 | -0.52(-3.38%) |
Jul 24, 2013 | 15.61 | 15.61 | 15.26 | 15.40 | 3,339,122 | -0.18(-1.16%) |
Jul 23, 2013 | 15.73 | 15.81 | 15.50 | 15.58 | 0 | -0.07(-0.45%) |
Jul 22, 2013 | 15.81 | 15.86 | 15.64 | 15.65 | 0 | -0.12(-0.76%) |
Jul 19, 2013 | 15.61 | 15.83 | 15.59 | 15.77 | 0 | +0.02(+0.13%) |
Jul 18, 2013 | 15.68 | 15.96 | 15.64 | 15.75 | 0 | +0.05(+0.32%) |
Jul 17, 2013 | 15.74 | 15.79 | 15.66 | 15.70 | 4,797,666 | -0.02(-0.13%) |
Jul 16, 2013 | 15.75 | 15.82 | 15.66 | 15.72 | 0 | -0.03(-0.19%) |
Jul 15, 2013 | 15.68 | 15.79 | 15.53 | 15.75 | 0 | +0.13(+0.83%) |
Jul 12, 2013 | 15.52 | 15.70 | 15.46 | 15.62 | 0 | +0.14(+0.90%) |
Jul 11, 2013 | 15.45 | 15.52 | 15.31 | 15.48 | 0 | +0.21(+1.38%) |
Jul 10, 2013 | 15.13 | 15.33 | 15.13 | 15.27 | 0 | +0.10(+0.66%) |
Jul 09, 2013 | 15.15 | 15.22 | 15.06 | 15.17 | 1,207,094 | +0.11(+0.73%) |
Jul 08, 2013 | 15.11 | 15.20 | 15.01 | 15.06 | 0 | -0.05(-0.33%) |
Jul 05, 2013 | 14.62 | 15.14 | 14.61 | 15.11 | 0 | +0.52(+3.56%) |
Jul 03, 2013 | 14.52 | 14.68 | 14.51 | 14.59 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 14.63 | 14.76 | 14.51 | 14.57 | 0 | -0.04(-0.27%) |
Jul 01, 2013 | 14.60 | 14.69 | 14.51 | 14.61 | 0 | +0.13(+0.90%) |
Jun 28, 2013 | 14.54 | 14.60 | 14.43 | 14.48 | 2,098,521 | -0.12(-0.82%) |
Jun 27, 2013 | 14.48 | 14.63 | 14.41 | 14.60 | 0 | +0.19(+1.32%) |
Jun 26, 2013 | 14.36 | 14.50 | 14.28 | 14.41 | 0 | +0.15(+1.05%) |
Jun 25, 2013 | 14.29 | 14.34 | 14.08 | 14.26 | 0 | +0.04(+0.28%) |
Jun 24, 2013 | 14.27 | 14.35 | 14.12 | 14.22 | 0 | -0.14(-1.01%) |
Jun 21, 2013 | 14.44 | 14.44 | 14.12 | 14.37 | 3,991,566 | -0.04(-0.24%) |
Jun 20, 2013 | 14.77 | 14.79 | 14.35 | 14.40 | 0 | -0.43(-2.90%) |
Jun 19, 2013 | 15.01 | 15.02 | 14.81 | 14.83 | 0 | -0.19(-1.26%) |
Jun 18, 2013 | 15.09 | 15.16 | 14.97 | 15.02 | 1,827,494 | -0.03(-0.20%) |
Jun 17, 2013 | 14.91 | 15.09 | 14.87 | 15.05 | 0 | +0.25(+1.69%) |
Jun 14, 2013 | 14.91 | 14.95 | 14.80 | 14.80 | 0 | -0.08(-0.54%) |
Jun 13, 2013 | 14.71 | 14.93 | 14.60 | 14.88 | 1,613,926 | +0.14(+0.95%) |
Jun 12, 2013 | 14.80 | 14.86 | 14.66 | 14.74 | 1,825,173 | -0.03(-0.20%) |
Jun 11, 2013 | 14.91 | 14.95 | 14.74 | 14.77 | 1,792,825 | -0.28(-1.86%) |
Jun 10, 2013 | 15.30 | 15.32 | 15.02 | 15.05 | 0 | -0.12(-0.79%) |
Jun 07, 2013 | 15.09 | 15.23 | 14.99 | 15.17 | 0 | +0.24(+1.61%) |
Jun 06, 2013 | 14.84 | 14.98 | 14.79 | 14.93 | 0 | +0.11(+0.74%) |
Jun 05, 2013 | 15.02 | 15.11 | 14.78 | 14.82 | 0 | -0.17(-1.13%) |
Jun 04, 2013 | 15.18 | 15.27 | 14.84 | 14.99 | 0 | -0.16(-1.06%) |
Jun 03, 2013 | 15.25 | 15.25 | 14.88 | 15.15 | 2,969,448 | +0.02(+0.13%) |
May 31, 2013 | 15.08 | 15.32 | 15.02 | 15.13 | 2,902,530 | -0.02(-0.13%) |
May 30, 2013 | 14.75 | 15.18 | 14.75 | 15.15 | 0 | +0.28(+1.88%) |
May 29, 2013 | 14.76 | 14.94 | 14.68 | 14.87 | 2,995,751 | +0.02(+0.13%) |
May 28, 2013 | 14.76 | 14.99 | 14.76 | 14.85 | 3,817,650 | +0.16(+1.09%) |
May 24, 2013 | 14.68 | 14.70 | 14.46 | 14.69 | 0 | -0.02(-0.14%) |
May 23, 2013 | 14.57 | 14.73 | 14.50 | 14.71 | 0 | +0.07(+0.48%) |
May 22, 2013 | 14.69 | 14.99 | 14.59 | 14.64 | 7,430,884 | -0.08(-0.54%) |
May 21, 2013 | 14.59 | 14.81 | 14.58 | 14.72 | 0 | +0.12(+0.82%) |
May 20, 2013 | 14.50 | 14.66 | 14.47 | 14.60 | 0 | +0.06(+0.41%) |
May 17, 2013 | 14.37 | 14.55 | 14.35 | 14.54 | 0 | +0.18(+1.25%) |
May 16, 2013 | 14.14 | 14.43 | 14.14 | 14.36 | 3,153,658 | +0.21(+1.48%) |
May 15, 2013 | 14.08 | 14.26 | 14.03 | 14.15 | 0 | +0.16(+1.14%) |
May 13, 2013 | 14.14 | 14.15 | 13.95 | 13.99 | 0 | +0.05(+0.36%) |
May 10, 2013 | 13.84 | 13.98 | 13.81 | 13.94 | 0 | +0.14(+1.01%) |
May 09, 2013 | 13.87 | 13.93 | 13.79 | 13.80 | 0 | -0.10(-0.72%) |
May 08, 2013 | 13.84 | 13.93 | 13.81 | 13.90 | 0 | +0.01(+0.07%) |
May 07, 2013 | 13.85 | 13.94 | 13.79 | 13.89 | 0 | +0.05(+0.36%) |
May 06, 2013 | 13.86 | 13.91 | 13.73 | 13.84 | 0 | -0.05(-0.36%) |
May 03, 2013 | 13.92 | 13.97 | 13.89 | 13.89 | 0 | +0.07(+0.51%) |
May 02, 2013 | 13.71 | 13.88 | 13.70 | 13.82 | 0 | +0.10(+0.73%) |
May 01, 2013 | 13.82 | 14.01 | 13.71 | 13.72 | 0 | -0.08(-0.58%) |
Apr 30, 2013 | 13.80 | 13.91 | 13.67 | 13.80 | 0 | -0.04(-0.29%) |
Apr 29, 2013 | 13.73 | 13.89 | 13.57 | 13.84 | 2,344,147 | +0.19(+1.39%) |
Apr 26, 2013 | 13.75 | 13.72 | 13.60 | 13.65 | 2,838,941 | -0.07(-0.51%) |
Apr 25, 2013 | 12.86 | 13.82 | 12.85 | 13.72 | 0 | +1.00(+7.86%) |
Apr 24, 2013 | 12.65 | 12.76 | 12.53 | 12.72 | 0 | +0.05(+0.39%) |
Apr 23, 2013 | 12.60 | 12.74 | 12.52 | 12.67 | 1,219,215 | +0.11(+0.88%) |
Apr 22, 2013 | 12.43 | 12.60 | 12.33 | 12.56 | 1,779,091 | +0.16(+1.29%) |
Apr 19, 2013 | 12.58 | 12.59 | 12.36 | 12.40 | 1,498,958 | -0.14(-1.12%) |
Apr 18, 2013 | 12.70 | 12.70 | 12.51 | 12.54 | 2,056,019 | -0.12(-0.95%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.59 | 12.66 | 4,015,336 | -0.32(-2.47%) |
Apr 16, 2013 | 13.18 | 13.21 | 12.96 | 12.98 | 3,743,443 | -0.12(-0.92%) |
Apr 15, 2013 | 13.33 | 13.33 | 13.01 | 13.10 | 5,996,579 | -0.26(-1.95%) |
Apr 12, 2013 | 13.33 | 13.40 | 13.20 | 13.36 | 1,236,504 | +0.03(+0.23%) |
Apr 11, 2013 | 13.47 | 13.50 | 13.30 | 13.33 | 2,093,335 | -0.18(-1.33%) |
Apr 10, 2013 | 13.31 | 13.53 | 13.31 | 13.51 | 1,286,080 | +0.19(+1.42%) |
Apr 09, 2013 | 13.30 | 13.38 | 13.19 | 13.32 | 1,687,039 | +0.01(+0.08%) |
Apr 08, 2013 | 13.26 | 13.32 | 13.17 | 13.31 | 1,367,835 | +0.04(+0.30%) |
Apr 05, 2013 | 13.27 | 13.30 | 13.12 | 13.27 | 2,381,332 | -0.15(-1.12%) |
Apr 04, 2013 | 13.27 | 13.47 | 13.18 | 13.42 | 1,861,718 | +0.18(+1.36%) |
Apr 03, 2013 | 13.56 | 13.60 | 13.22 | 13.24 | 2,534,552 | -0.32(-2.36%) |
Apr 02, 2013 | 13.66 | 13.80 | 13.54 | 13.56 | 1,150,282 | -0.06(-0.44%) |
Apr 01, 2013 | 13.96 | 13.96 | 13.59 | 13.62 | 2,413,467 | -0.31(-2.23%) |
Mar 28, 2013 | 13.84 | 13.93 | 13.78 | 13.93 | 1,554,335 | +0.12(+0.87%) |
Mar 27, 2013 | 13.68 | 13.91 | 13.63 | 13.81 | 2,797,670 | +0.07(+0.51%) |
Mar 26, 2013 | 13.68 | 13.75 | 13.55 | 13.74 | 2,823,687 | +0.10(+0.73%) |
Mar 25, 2013 | 13.39 | 13.71 | 13.24 | 13.64 | 6,089,964 | +0.32(+2.40%) |
Mar 22, 2013 | 13.36 | 13.46 | 13.15 | 13.32 | 2,640,930 | -0.04(-0.31%) |
Mar 21, 2013 | 13.29 | 13.41 | 13.22 | 13.36 | 2,147,300 | -0.03(-0.22%) |
Mar 20, 2013 | 13.47 | 13.56 | 13.32 | 13.39 | 2,530,240 | +0.02(+0.15%) |
Mar 19, 2013 | 13.61 | 13.62 | 13.23 | 13.37 | 5,422,599 | -0.23(-1.69%) |
Mar 18, 2013 | 13.69 | 13.84 | 12.57 | 13.60 | 4,805,999 | -0.32(-2.30%) |
Mar 15, 2013 | 14.09 | 14.11 | 13.85 | 13.92 | 2,534,200 | -0.18(-1.24%) |
Mar 14, 2013 | 14.10 | 14.20 | 14.02 | 14.10 | 2,532,685 | -0.00(-0.04%) |
Mar 13, 2013 | 14.04 | 14.14 | 13.96 | 14.10 | 2,938,286 | +0.05(+0.36%) |
Mar 12, 2013 | 14.09 | 14.24 | 13.86 | 14.05 | 8,682,274 | -0.53(-3.64%) |
Mar 11, 2013 | 14.48 | 14.62 | 14.34 | 14.58 | 3,096,476 | +0.10(+0.69%) |
Mar 08, 2013 | 14.67 | 14.67 | 14.32 | 14.48 | 4,162,726 | -0.08(-0.55%) |
Mar 07, 2013 | 14.67 | 14.70 | 14.53 | 14.56 | 6,813,296 | -0.14(-0.95%) |
Mar 06, 2013 | 14.65 | 14.81 | 14.64 | 14.70 | 2,875,351 | +0.06(+0.41%) |
Mar 05, 2013 | 14.39 | 14.66 | 14.36 | 14.64 | 4,441,630 | +0.33(+2.31%) |
Mar 04, 2013 | 13.92 | 14.31 | 13.89 | 14.31 | 3,797,175 | +0.37(+2.65%) |