Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.38 | 18.53 | 18.34 | 18.44 | 38,396,176 | -0.15(-0.81%) |
Jan 30, 2014 | 18.60 | 18.71 | 18.44 | 18.59 | 32,603,864 | +0.05(+0.24%) |
Jan 29, 2014 | 18.60 | 18.76 | 18.51 | 18.55 | 36,047,204 | -0.17(-0.88%) |
Jan 28, 2014 | 18.57 | 18.82 | 18.47 | 18.71 | 43,165,384 | +0.14(+0.73%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.53 | 18.58 | 43,321,704 | -0.07(-0.36%) |
Jan 24, 2014 | 18.70 | 18.93 | 18.63 | 18.65 | 46,834,888 | -0.24(-1.27%) |
Jan 23, 2014 | 18.92 | 18.98 | 18.71 | 18.89 | 53,488,008 | -0.14(-0.71%) |
Jan 22, 2014 | 19.08 | 19.20 | 18.90 | 19.02 | 64,854,624 | -0.21(-1.09%) |
Jan 21, 2014 | 19.43 | 19.39 | 18.99 | 19.23 | 56,146,296 | -0.20(-1.01%) |
Jan 17, 2014 | 19.06 | 19.43 | 19.43 | 19.43 | 148,696,640 | -0.52(-2.60%) |
Jan 16, 2014 | 20.02 | 20.10 | 19.79 | 19.95 | 63,294,692 | -0.10(-0.49%) |
Jan 15, 2014 | 19.92 | 20.38 | 20.00 | 20.04 | 77,497,568 | +0.12(+0.60%) |
Jan 14, 2014 | 19.55 | 19.95 | 19.47 | 19.92 | 98,598,400 | +0.76(+3.96%) |
Jan 13, 2014 | 19.26 | 19.53 | 19.11 | 19.17 | 53,581,652 | -0.02(-0.12%) |
Jan 10, 2014 | 19.17 | 19.43 | 19.17 | 19.19 | 40,741,620 | +0.17(+0.87%) |
Jan 09, 2014 | 19.11 | 19.20 | 18.98 | 19.02 | 27,701,022 | -0.09(-0.47%) |
Jan 08, 2014 | 19.27 | 19.32 | 19.02 | 19.11 | 39,181,120 | -0.12(-0.61%) |
Jan 07, 2014 | 19.20 | 19.34 | 19.14 | 19.23 | 26,061,082 | +0.09(+0.49%) |
Jan 06, 2014 | 19.37 | 19.38 | 19.13 | 19.14 | 38,128,556 | -0.24(-1.24%) |
Jan 03, 2014 | 19.44 | 19.47 | 19.24 | 19.38 | 36,993,396 | -0.01(-0.04%) |
Jan 02, 2014 | 19.38 | 19.41 | 19.14 | 19.38 | 42,332,436 | -0.12(-0.64%) |
Dec 31, 2013 | 19.40 | 19.51 | 19.51 | 19.51 | 30,346,468 | +0.08(+0.41%) |
Dec 30, 2013 | 19.29 | 19.43 | 19.24 | 19.43 | 26,321,772 | +0.19(+0.98%) |
Dec 27, 2013 | 19.35 | 19.39 | 19.15 | 19.24 | 17,260,450 | -0.08(-0.39%) |
Dec 26, 2013 | 19.11 | 19.32 | 19.11 | 19.32 | 22,557,448 | +0.20(+1.06%) |
Dec 24, 2013 | 19.08 | 19.26 | 19.05 | 19.11 | 16,176,210 | +0.08(+0.43%) |
Dec 23, 2013 | 18.99 | 19.11 | 18.93 | 19.03 | 37,168,348 | +0.20(+1.06%) |
Dec 20, 2013 | 18.90 | 19.05 | 18.82 | 18.83 | 73,689,088 | -0.06(-0.34%) |
Dec 19, 2013 | 18.87 | 18.97 | 18.71 | 18.89 | 42,371,268 | -0.01(-0.04%) |
Dec 18, 2013 | 18.59 | 18.94 | 18.44 | 18.90 | 56,786,740 | +0.37(+2.01%) |
Dec 17, 2013 | 18.32 | 18.62 | 18.32 | 18.53 | 37,361,736 | +0.15(+0.84%) |
Dec 16, 2013 | 18.35 | 18.57 | 18.29 | 18.38 | 33,327,438 | +0.12(+0.66%) |
Dec 13, 2013 | 18.20 | 18.41 | 18.15 | 18.26 | 27,454,178 | -0.14(-0.74%) |
Dec 12, 2013 | 18.56 | 18.71 | 18.35 | 18.39 | 28,837,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.60 | 18.70 | 18.34 | 18.35 | 32,694,812 | -0.30(-1.61%) |
Dec 10, 2013 | 18.68 | 18.77 | 18.53 | 18.65 | 24,193,984 | -0.08(-0.44%) |
Dec 09, 2013 | 18.67 | 18.85 | 18.55 | 18.74 | 39,398,656 | +0.08(+0.44%) |
Dec 06, 2013 | 18.77 | 18.98 | 18.60 | 18.65 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.90 | 18.30 | 17.85 | 18.23 | 60,383,256 | +0.39(+2.19%) |
Dec 04, 2013 | 17.68 | 17.93 | 17.68 | 17.84 | 57,812,264 | +0.14(+0.81%) |
Dec 03, 2013 | 17.81 | 17.84 | 17.59 | 17.70 | 46,586,632 | -0.11(-0.63%) |
Dec 02, 2013 | 18.04 | 18.04 | 17.78 | 17.81 | 34,171,988 | -0.11(-0.59%) |
Nov 29, 2013 | 17.96 | 18.03 | 17.86 | 17.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 17.77 | 17.98 | 17.68 | 17.96 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.88 | 17.91 | 17.68 | 17.78 | 40,686,168 | -0.08(-0.42%) |
Nov 25, 2013 | 18.05 | 18.05 | 17.66 | 17.85 | 57,650,404 | -0.09(-0.50%) |
Nov 22, 2013 | 18.41 | 18.42 | 17.92 | 17.94 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.50 | 19.01 | 18.43 | 18.96 | 58,463,532 | +0.50(+2.73%) |
Nov 20, 2013 | 18.56 | 18.65 | 18.38 | 18.46 | 26,986,540 | -0.11(-0.57%) |
Nov 19, 2013 | 18.59 | 18.69 | 18.50 | 18.56 | 32,882,440 | +0.08(+0.41%) |
Nov 18, 2013 | 18.50 | 18.56 | 18.40 | 18.49 | 32,803,088 | +0.06(+0.33%) |
Nov 15, 2013 | 18.34 | 18.45 | 18.23 | 18.43 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.36 | 18.41 | 18.30 | 18.33 | 26,463,190 | -0.16(-0.87%) |
Nov 13, 2013 | 18.23 | 18.50 | 18.19 | 18.49 | 30,295,078 | +0.13(+0.70%) |
Nov 12, 2013 | 18.03 | 18.41 | 18.02 | 18.36 | 50,059,484 | +0.20(+1.08%) |
Nov 11, 2013 | 18.07 | 18.26 | 17.99 | 18.17 | 25,538,452 | +0.06(+0.33%) |
Nov 08, 2013 | 18.06 | 18.12 | 17.92 | 18.11 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.32 | 18.32 | 18.04 | 18.08 | 34,018,904 | -0.14(-0.77%) |
Nov 06, 2013 | 18.08 | 18.27 | 17.96 | 18.22 | 33,940,960 | +0.16(+0.89%) |
Nov 05, 2013 | 17.98 | 18.12 | 17.87 | 18.06 | 30,325,076 | +0.00(+0.00%) |
Nov 04, 2013 | 18.11 | 18.17 | 17.98 | 18.06 | 35,750,916 | -0.05(-0.29%) |
Nov 01, 2013 | 18.25 | 18.35 | 18.03 | 18.11 | 0 | -0.11(-0.59%) |
Oct 31, 2013 | 18.26 | 18.41 | 18.19 | 18.22 | 41,416,252 | -0.02(-0.10%) |
Oct 30, 2013 | 18.27 | 18.37 | 18.17 | 18.24 | 32,320,024 | -0.02(-0.11%) |
Oct 29, 2013 | 18.17 | 18.37 | 18.13 | 18.26 | 40,031,092 | +0.12(+0.67%) |
Oct 28, 2013 | 18.00 | 18.24 | 18.00 | 18.14 | 86,693,600 | +0.09(+0.52%) |
Oct 25, 2013 | 17.95 | 18.05 | 17.89 | 18.05 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.77 | 17.85 | 17.71 | 17.71 | 63,693,792 | +0.03(+0.19%) |
Oct 23, 2013 | 17.82 | 17.91 | 17.54 | 17.67 | 42,306,904 | -0.25(-1.40%) |
Oct 22, 2013 | 18.00 | 18.02 | 17.88 | 17.92 | 38,871,776 | -0.05(-0.26%) |
Oct 21, 2013 | 17.83 | 18.00 | 17.73 | 17.97 | 47,241,204 | +0.19(+1.09%) |
Oct 18, 2013 | 17.77 | 17.86 | 17.63 | 17.78 | 39,723,844 | -0.03(-0.19%) |
Oct 17, 2013 | 17.56 | 17.83 | 17.49 | 17.81 | 38,410,784 | +0.17(+0.95%) |
Oct 16, 2013 | 17.32 | 17.68 | 17.29 | 17.64 | 63,695,488 | +0.23(+1.30%) |
Oct 15, 2013 | 17.42 | 17.57 | 17.36 | 17.42 | 56,762,752 | -0.04(-0.26%) |
Oct 14, 2013 | 17.19 | 17.49 | 17.15 | 17.46 | 36,436,364 | +0.15(+0.84%) |
Oct 11, 2013 | 17.00 | 17.32 | 16.99 | 17.32 | 0 | +0.12(+0.67%) |
Oct 10, 2013 | 17.11 | 17.29 | 17.07 | 17.20 | 52,013,760 | +0.38(+2.26%) |
Oct 09, 2013 | 16.76 | 17.10 | 16.74 | 16.82 | 54,136,604 | +0.08(+0.49%) |
Oct 08, 2013 | 17.03 | 17.04 | 16.74 | 16.74 | 48,099,528 | -0.26(-1.53%) |
Oct 07, 2013 | 16.91 | 17.13 | 16.81 | 17.00 | 28,623,966 | +0.01(+0.09%) |
Oct 04, 2013 | 16.83 | 17.01 | 16.83 | 16.98 | 30,285,136 | +0.16(+0.93%) |
Oct 03, 2013 | 16.99 | 17.01 | 16.75 | 16.83 | 44,132,064 | -0.21(-1.25%) |
Oct 02, 2013 | 16.91 | 17.05 | 16.88 | 17.04 | 31,024,044 | +0.04(+0.24%) |
Oct 01, 2013 | 17.08 | 17.16 | 16.90 | 17.00 | 34,688,656 | -0.07(-0.40%) |
Sep 30, 2013 | 16.92 | 17.25 | 16.83 | 17.07 | 43,506,740 | -0.04(-0.26%) |
Sep 27, 2013 | 17.28 | 17.42 | 17.04 | 17.11 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.68 | 17.72 | 17.28 | 17.43 | 41,560,756 | -0.22(-1.22%) |
Sep 25, 2013 | 17.71 | 17.73 | 17.56 | 17.65 | 26,594,278 | -0.00(-0.02%) |
Sep 24, 2013 | 17.56 | 17.76 | 17.56 | 17.65 | 32,284,134 | +0.06(+0.36%) |
Sep 23, 2013 | 17.65 | 17.76 | 17.58 | 17.59 | 29,739,172 | -0.11(-0.63%) |
Sep 20, 2013 | 17.83 | 17.84 | 17.55 | 17.70 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.84 | 17.93 | 17.75 | 17.81 | 37,875,356 | +0.01(+0.06%) |
Sep 18, 2013 | 17.76 | 17.81 | 17.54 | 17.80 | 42,653,908 | +0.12(+0.67%) |
Sep 17, 2013 | 17.64 | 17.79 | 17.63 | 17.68 | 50,001,264 | +0.26(+1.50%) |
Sep 16, 2013 | 17.60 | 17.64 | 17.39 | 17.42 | 40,593,484 | -0.04(-0.21%) |
Sep 13, 2013 | 17.16 | 17.47 | 17.16 | 17.45 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.83 | 16.85 | 39,641,084 | -0.13(-0.79%) |
Sep 11, 2013 | 17.06 | 17.11 | 16.91 | 16.98 | 61,516,572 | -0.13(-0.76%) |
Sep 10, 2013 | 17.18 | 17.22 | 17.07 | 17.11 | 42,533,076 | +0.06(+0.33%) |
Sep 09, 2013 | 16.92 | 17.15 | 16.90 | 17.06 | 36,964,160 | +0.18(+1.06%) |
Sep 06, 2013 | 16.90 | 16.99 | 16.68 | 16.88 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.89 | 16.93 | 16.75 | 16.83 | 30,259,598 | -0.03(-0.15%) |
Sep 04, 2013 | 16.66 | 16.96 | 16.59 | 16.85 | 50,481,932 | +0.42(+2.57%) |
Sep 03, 2013 | 16.54 | 16.56 | 16.36 | 16.43 | 35,448,508 | +0.06(+0.40%) |
Aug 30, 2013 | 16.56 | 16.57 | 16.31 | 16.37 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.56 | 16.71 | 16.42 | 16.43 | 37,400,068 | -0.17(-1.01%) |
Aug 28, 2013 | 16.53 | 16.69 | 16.48 | 16.59 | 36,445,916 | +0.07(+0.42%) |
Aug 27, 2013 | 16.47 | 16.55 | 16.38 | 16.52 | 50,483,668 | -0.06(-0.38%) |
Aug 26, 2013 | 16.68 | 16.77 | 16.55 | 16.59 | 29,806,998 | -0.12(-0.73%) |
Aug 23, 2013 | 16.63 | 16.81 | 16.63 | 16.71 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.58 | 16.67 | 16.51 | 16.58 | 23,295,998 | +0.07(+0.41%) |
Aug 21, 2013 | 16.78 | 16.81 | 16.43 | 16.51 | 43,197,568 | -0.26(-1.57%) |
Aug 20, 2013 | 16.61 | 16.89 | 16.61 | 16.77 | 43,078,372 | +0.18(+1.09%) |
Aug 19, 2013 | 16.44 | 16.90 | 16.42 | 16.59 | 58,266,364 | +0.27(+1.67%) |
Aug 16, 2013 | 16.43 | 16.52 | 16.30 | 16.32 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.59 | 16.69 | 16.36 | 16.40 | 53,975,568 | -0.40(-2.39%) |
Aug 14, 2013 | 16.68 | 16.93 | 16.64 | 16.81 | 31,079,914 | +0.04(+0.22%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.67 | 16.77 | 34,919,416 | -0.09(-0.53%) |
Aug 12, 2013 | 16.74 | 16.90 | 16.72 | 16.86 | 31,409,300 | +0.10(+0.58%) |
Aug 09, 2013 | 16.69 | 16.79 | 16.61 | 16.76 | 33,770,700 | +0.04(+0.27%) |
Aug 08, 2013 | 16.94 | 16.96 | 16.69 | 16.72 | 46,433,232 | -0.19(-1.10%) |
Aug 07, 2013 | 16.91 | 16.97 | 16.79 | 16.90 | 31,333,844 | -0.07(-0.44%) |
Aug 06, 2013 | 17.04 | 17.07 | 16.91 | 16.98 | 38,230,200 | -0.09(-0.54%) |
Aug 05, 2013 | 17.13 | 17.14 | 17.01 | 17.07 | 28,026,492 | -0.05(-0.31%) |
Aug 02, 2013 | 17.09 | 17.12 | 16.96 | 17.12 | 49,148,336 | +0.01(+0.09%) |
Aug 01, 2013 | 17.26 | 17.32 | 16.98 | 17.11 | 51,295,884 | -0.10(-0.58%) |
Jul 31, 2013 | 17.23 | 17.30 | 17.15 | 17.21 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.18 | 17.33 | 17.17 | 17.24 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.09 | 17.18 | 17.01 | 17.14 | 116,005,952 | -0.01(-0.09%) |
Jul 26, 2013 | 16.92 | 17.15 | 16.89 | 17.15 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.85 | 17.00 | 16.83 | 17.00 | 155,353,504 | +0.10(+0.57%) |
Jul 24, 2013 | 16.91 | 16.96 | 16.69 | 16.91 | 45,306,948 | +0.13(+0.79%) |
Jul 23, 2013 | 16.85 | 16.95 | 16.71 | 16.78 | 38,678,184 | -0.01(-0.09%) |
Jul 22, 2013 | 16.96 | 17.05 | 16.76 | 16.79 | 48,658,244 | -0.20(-1.17%) |
Jul 19, 2013 | 17.04 | 17.07 | 16.82 | 16.99 | 62,212,624 | -0.15(-0.88%) |
Jul 18, 2013 | 17.31 | 17.41 | 17.08 | 17.14 | 105,567,048 | -0.63(-3.57%) |
Jul 17, 2013 | 17.92 | 18.01 | 17.73 | 17.78 | 59,619,068 | -0.11(-0.60%) |
Jul 16, 2013 | 17.70 | 17.92 | 17.62 | 17.88 | 46,773,664 | +0.23(+1.29%) |
Jul 15, 2013 | 17.58 | 17.68 | 17.52 | 17.65 | 34,784,360 | +0.03(+0.17%) |
Jul 12, 2013 | 17.66 | 17.70 | 17.44 | 17.62 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.37 | 17.70 | 17.31 | 17.69 | 56,025,524 | +0.55(+3.18%) |
Jul 10, 2013 | 17.06 | 17.18 | 16.69 | 17.14 | 67,910,832 | +0.08(+0.50%) |
Jul 09, 2013 | 17.18 | 17.27 | 17.04 | 17.06 | 47,110,332 | -0.04(-0.22%) |
Jul 08, 2013 | 17.59 | 17.63 | 16.98 | 17.10 | 93,335,672 | -0.65(-3.64%) |
Jul 05, 2013 | 17.66 | 17.76 | 17.46 | 17.74 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.48 | 17.62 | 17.29 | 17.52 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.60 | 17.73 | 17.36 | 17.49 | 38,364,356 | -0.12(-0.69%) |
Jul 01, 2013 | 17.96 | 18.01 | 17.58 | 17.61 | 40,274,044 | -0.25(-1.42%) |
Jun 28, 2013 | 17.65 | 18.00 | 17.50 | 17.87 | 109,050,128 | +0.13(+0.75%) |
Jun 27, 2013 | 17.77 | 17.96 | 17.70 | 17.73 | 34,668,248 | +0.03(+0.19%) |
Jun 26, 2013 | 17.85 | 17.87 | 17.62 | 17.70 | 45,626,356 | +0.09(+0.52%) |
Jun 25, 2013 | 17.57 | 17.65 | 17.38 | 17.61 | 46,882,480 | +0.22(+1.27%) |
Jun 24, 2013 | 17.76 | 17.86 | 17.26 | 17.39 | 66,646,012 | -0.45(-2.54%) |
Jun 21, 2013 | 17.93 | 17.96 | 17.76 | 17.84 | 91,881,936 | +0.01(+0.04%) |
Jun 20, 2013 | 18.24 | 18.25 | 17.77 | 17.83 | 86,202,296 | -0.60(-3.26%) |
Jun 19, 2013 | 18.80 | 18.94 | 18.44 | 18.44 | 39,115,468 | -0.34(-1.83%) |
Jun 18, 2013 | 18.49 | 18.91 | 18.49 | 18.78 | 49,734,348 | +0.27(+1.45%) |
Jun 17, 2013 | 18.52 | 18.69 | 18.37 | 18.51 | 57,825,592 | +0.13(+0.72%) |
Jun 14, 2013 | 18.45 | 18.54 | 18.32 | 18.38 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 18.04 | 18.44 | 17.99 | 18.43 | 37,573,788 | +0.39(+2.17%) |
Jun 12, 2013 | 18.41 | 18.44 | 18.00 | 18.04 | 33,269,568 | -0.18(-1.01%) |
Jun 11, 2013 | 18.31 | 18.49 | 18.16 | 18.22 | 36,719,164 | -0.22(-1.20%) |
Jun 10, 2013 | 18.22 | 18.50 | 18.17 | 18.44 | 40,385,784 | +0.31(+1.71%) |
Jun 07, 2013 | 17.99 | 18.21 | 17.86 | 18.13 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.25 | 18.39 | 17.90 | 18.18 | 54,271,524 | -0.04(-0.20%) |
Jun 05, 2013 | 18.52 | 18.64 | 18.18 | 18.21 | 72,328,360 | -0.49(-2.60%) |
Jun 04, 2013 | 18.84 | 19.16 | 18.69 | 18.70 | 92,914,192 | +0.09(+0.48%) |
Jun 03, 2013 | 18.35 | 18.77 | 18.31 | 18.61 | 103,698,544 | +0.71(+3.95%) |
May 31, 2013 | 17.87 | 18.22 | 17.79 | 17.90 | 64,817,628 | +0.05(+0.29%) |
May 30, 2013 | 17.90 | 18.07 | 17.85 | 17.85 | 35,665,288 | -0.04(-0.25%) |
May 29, 2013 | 17.67 | 17.98 | 17.62 | 17.90 | 42,924,580 | +0.14(+0.79%) |
May 28, 2013 | 17.82 | 17.99 | 17.70 | 17.76 | 42,247,768 | +0.12(+0.66%) |
May 24, 2013 | 17.64 | 17.73 | 17.39 | 17.64 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.61 | 17.79 | 17.58 | 17.73 | 51,712,468 | -0.01(-0.08%) |
May 22, 2013 | 17.79 | 18.09 | 17.65 | 17.75 | 67,380,200 | -0.06(-0.33%) |
May 21, 2013 | 17.77 | 17.88 | 17.70 | 17.81 | 51,404,716 | +0.05(+0.29%) |
May 20, 2013 | 17.76 | 17.88 | 17.70 | 17.76 | 42,479,360 | +0.03(+0.17%) |
May 17, 2013 | 17.79 | 17.86 | 17.62 | 17.73 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.74 | 17.99 | 17.65 | 17.65 | 40,429,380 | -0.19(-1.07%) |
May 15, 2013 | 17.62 | 17.85 | 17.56 | 17.85 | 45,522,804 | +0.09(+0.50%) |
May 13, 2013 | 18.00 | 18.06 | 17.72 | 17.76 | 38,681,584 | -0.31(-1.71%) |
May 10, 2013 | 18.01 | 18.10 | 17.96 | 18.07 | 0 | +0.10(+0.58%) |
May 09, 2013 | 17.84 | 18.12 | 17.77 | 17.96 | 42,491,888 | +0.08(+0.45%) |
May 08, 2013 | 17.73 | 17.91 | 17.67 | 17.88 | 33,767,912 | +0.07(+0.41%) |
May 07, 2013 | 17.68 | 17.88 | 17.65 | 17.81 | 52,118,324 | +0.18(+1.00%) |
May 06, 2013 | 17.82 | 17.85 | 17.59 | 17.63 | 42,020,636 | -0.04(-0.21%) |
May 03, 2013 | 17.86 | 17.78 | 17.66 | 17.67 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.34 | 17.64 | 17.29 | 17.61 | 45,838,832 | +0.09(+0.50%) |
May 01, 2013 | 17.40 | 17.66 | 17.39 | 17.53 | 52,499,984 | +0.03(+0.17%) |
Apr 30, 2013 | 17.33 | 17.53 | 17.27 | 17.50 | 56,766,140 | +0.14(+0.80%) |
Apr 29, 2013 | 17.12 | 17.41 | 17.09 | 17.36 | 139,820,224 | +0.26(+1.54%) |
Apr 26, 2013 | 17.03 | 17.21 | 16.90 | 17.09 | 138,776,416 | +0.01(+0.09%) |
Apr 25, 2013 | 17.28 | 17.44 | 17.04 | 17.08 | 149,452,048 | -0.20(-1.18%) |
Apr 24, 2013 | 17.01 | 17.38 | 16.98 | 17.28 | 74,305,752 | +0.21(+1.22%) |
Apr 23, 2013 | 16.79 | 17.13 | 16.75 | 17.08 | 85,522,336 | +0.36(+2.16%) |
Apr 22, 2013 | 16.42 | 16.76 | 16.33 | 16.71 | 72,300,392 | +0.32(+1.96%) |
Apr 19, 2013 | 16.27 | 16.40 | 16.22 | 16.39 | 67,216,336 | +0.15(+0.90%) |
Apr 18, 2013 | 16.11 | 16.36 | 16.00 | 16.25 | 104,360,104 | +0.23(+1.41%) |
Apr 17, 2013 | 15.92 | 16.17 | 15.76 | 16.02 | 108,773,256 | +0.01(+0.07%) |
Apr 16, 2013 | 15.68 | 16.02 | 15.65 | 16.01 | 88,435,192 | +0.39(+2.50%) |
Apr 15, 2013 | 15.71 | 15.86 | 15.60 | 15.62 | 52,630,828 | -0.22(-1.36%) |
Apr 12, 2013 | 15.88 | 15.93 | 15.68 | 15.83 | 46,589,756 | -0.11(-0.69%) |
Apr 11, 2013 | 15.87 | 16.01 | 15.70 | 15.94 | 81,168,904 | -0.32(-1.95%) |
Apr 10, 2013 | 15.87 | 16.38 | 15.86 | 16.26 | 91,812,312 | +0.37(+2.35%) |
Apr 09, 2013 | 15.42 | 15.99 | 15.38 | 15.89 | 84,212,072 | +0.48(+3.13%) |
Apr 08, 2013 | 15.26 | 15.41 | 15.19 | 15.41 | 46,832,104 | +0.11(+0.72%) |
Apr 05, 2013 | 15.30 | 15.32 | 15.16 | 15.30 | 50,271,584 | -0.14(-0.92%) |
Apr 04, 2013 | 15.38 | 15.48 | 15.31 | 15.44 | 39,287,644 | +0.06(+0.40%) |
Apr 03, 2013 | 15.67 | 15.71 | 15.35 | 15.38 | 50,099,948 | -0.30(-1.89%) |
Apr 02, 2013 | 15.72 | 15.76 | 15.57 | 15.67 | 38,555,232 | +0.02(+0.12%) |
Apr 01, 2013 | 15.83 | 15.85 | 15.57 | 15.66 | 46,153,388 | -0.30(-1.85%) |
Mar 28, 2013 | 15.96 | 16.01 | 15.78 | 15.95 | 45,636,880 | +0.00(+0.02%) |
Mar 27, 2013 | 15.79 | 16.05 | 15.71 | 15.95 | 62,107,124 | +0.05(+0.30%) |
Mar 26, 2013 | 15.55 | 15.90 | 15.52 | 15.90 | 54,136,368 | +0.45(+2.91%) |
Mar 25, 2013 | 15.63 | 15.65 | 15.40 | 15.45 | 44,814,908 | -0.13(-0.84%) |
Mar 22, 2013 | 15.45 | 15.59 | 15.40 | 15.58 | 42,166,068 | +0.21(+1.38%) |
Mar 21, 2013 | 15.35 | 15.44 | 15.27 | 15.37 | 44,635,428 | -0.10(-0.66%) |
Mar 20, 2013 | 15.57 | 15.60 | 15.42 | 15.47 | 40,893,204 | +0.03(+0.19%) |
Mar 19, 2013 | 15.53 | 15.60 | 15.35 | 15.44 | 58,240,624 | -0.09(-0.56%) |
Mar 18, 2013 | 15.52 | 15.70 | 15.48 | 15.53 | 48,157,164 | -0.08(-0.54%) |
Mar 15, 2013 | 15.79 | 15.85 | 15.54 | 15.61 | 72,489,376 | -0.20(-1.27%) |
Mar 14, 2013 | 15.88 | 15.96 | 15.71 | 15.82 | 39,469,224 | -0.00(-0.02%) |
Mar 13, 2013 | 15.75 | 15.85 | 15.67 | 15.82 | 33,698,312 | +0.01(+0.07%) |
Mar 12, 2013 | 15.82 | 15.87 | 15.67 | 15.81 | 39,173,756 | -0.04(-0.23%) |
Mar 11, 2013 | 15.73 | 15.88 | 15.55 | 15.85 | 57,696,056 | +0.08(+0.51%) |
Mar 08, 2013 | 16.03 | 16.10 | 15.68 | 15.76 | 61,597,076 | -0.23(-1.42%) |
Mar 07, 2013 | 15.93 | 16.06 | 15.89 | 15.99 | 57,992,996 | +0.10(+0.64%) |
Mar 06, 2013 | 15.73 | 15.91 | 15.71 | 15.89 | 50,907,248 | +0.18(+1.12%) |
Mar 05, 2013 | 15.59 | 15.77 | 15.56 | 15.71 | 53,107,780 | +0.18(+1.13%) |
Mar 04, 2013 | 15.46 | 15.55 | 15.31 | 15.54 | 65,090,320 | +0.18(+1.14%) |
Mar 01, 2013 | 15.19 | 15.48 | 15.09 | 15.36 | 62,556,984 | +0.11(+0.72%) |
Feb 28, 2013 | 15.31 | 15.40 | 15.23 | 15.25 | 47,648,164 | -0.04(-0.24%) |
Feb 27, 2013 | 15.05 | 15.37 | 14.98 | 15.29 | 64,291,504 | +0.26(+1.70%) |
Feb 26, 2013 | 14.97 | 15.23 | 14.91 | 15.03 | 92,053,576 | +0.26(+1.73%) |
Feb 25, 2013 | 15.03 | 15.09 | 14.78 | 14.78 | 56,820,748 | -0.14(-0.93%) |
Feb 22, 2013 | 14.84 | 14.97 | 14.68 | 14.92 | 47,278,156 | +0.12(+0.84%) |
Feb 21, 2013 | 15.16 | 15.17 | 14.70 | 14.79 | 83,117,672 | -0.35(-2.32%) |
Feb 20, 2013 | 15.41 | 15.41 | 15.12 | 15.14 | 63,110,392 | -0.26(-1.68%) |
Feb 19, 2013 | 15.47 | 15.49 | 15.38 | 15.40 | 42,527,184 | -0.02(-0.14%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.33 | 15.42 | 46,284,260 | -0.08(-0.54%) |
Feb 14, 2013 | 15.44 | 15.55 | 15.38 | 15.51 | 48,269,764 | -0.01(-0.09%) |
Feb 13, 2013 | 15.50 | 15.56 | 15.45 | 15.52 | 29,112,202 | +0.04(+0.28%) |
Feb 12, 2013 | 15.36 | 15.52 | 15.33 | 15.48 | 38,860,096 | +0.12(+0.76%) |
Feb 11, 2013 | 15.34 | 15.38 | 15.28 | 15.36 | 25,866,644 | +0.02(+0.14%) |
Feb 08, 2013 | 15.27 | 15.41 | 15.25 | 15.34 | 38,541,428 | +0.14(+0.91%) |
Feb 07, 2013 | 15.32 | 15.32 | 15.12 | 15.20 | 56,144,572 | -0.13(-0.86%) |
Feb 06, 2013 | 15.46 | 15.49 | 15.28 | 15.33 | 44,298,428 | +0.04(+0.26%) |
Feb 04, 2013 | 15.39 | 15.45 | 15.29 | 15.29 | 53,030,648 | -0.14(-0.91%) |