Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.43 | 13.52 | 13.40 | 13.46 | 15,139,918 | +0.04(+0.33%) |
Feb 27, 2014 | 13.27 | 13.42 | 13.25 | 13.42 | 11,623,261 | +0.13(+1.01%) |
Feb 26, 2014 | 13.14 | 13.31 | 13.13 | 13.28 | 12,572,905 | +0.16(+1.19%) |
Feb 25, 2014 | 13.14 | 13.20 | 13.11 | 13.13 | 7,979,135 | -0.05(-0.40%) |
Feb 24, 2014 | 13.21 | 13.25 | 13.15 | 13.18 | 7,381,244 | -0.04(-0.28%) |
Feb 21, 2014 | 13.27 | 13.31 | 13.18 | 13.22 | 8,071,155 | +0.04(+0.28%) |
Feb 20, 2014 | 13.11 | 13.24 | 13.01 | 13.18 | 15,887,361 | -0.05(-0.39%) |
Feb 19, 2014 | 13.21 | 13.32 | 13.12 | 13.23 | 11,680,819 | -0.02(-0.17%) |
Feb 18, 2014 | 13.34 | 13.37 | 13.18 | 13.25 | 8,605,983 | -0.07(-0.56%) |
Feb 14, 2014 | 13.12 | 13.33 | 13.33 | 13.33 | 15,126,835 | +0.33(+2.52%) |
Feb 13, 2014 | 12.85 | 13.05 | 12.85 | 13.00 | 8,811,229 | +0.05(+0.40%) |
Feb 12, 2014 | 13.01 | 13.04 | 12.90 | 12.95 | 9,345,765 | -0.01(-0.06%) |
Feb 11, 2014 | 12.89 | 13.00 | 12.81 | 12.96 | 11,987,499 | +0.10(+0.75%) |
Feb 10, 2014 | 12.77 | 12.90 | 12.74 | 12.86 | 10,644,563 | +0.07(+0.58%) |
Feb 07, 2014 | 12.75 | 12.87 | 12.72 | 12.78 | 12,835,161 | +0.13(+1.00%) |
Feb 06, 2014 | 12.44 | 12.66 | 12.44 | 12.66 | 13,239,820 | +0.39(+3.22%) |
Feb 05, 2014 | 12.38 | 12.42 | 12.25 | 12.26 | 19,239,760 | -0.21(-1.67%) |
Feb 04, 2014 | 12.49 | 12.57 | 12.44 | 12.47 | 16,538,870 | -0.02(-0.18%) |
Feb 03, 2014 | 12.68 | 12.75 | 12.43 | 12.49 | 19,021,678 | -0.11(-0.89%) |
Jan 31, 2014 | 12.67 | 12.75 | 12.57 | 12.61 | 18,241,774 | -0.16(-1.28%) |
Jan 30, 2014 | 12.75 | 12.86 | 12.74 | 12.77 | 9,634,203 | +0.10(+0.76%) |
Jan 29, 2014 | 12.75 | 12.84 | 12.65 | 12.67 | 12,519,017 | -0.11(-0.87%) |
Jan 28, 2014 | 12.81 | 12.86 | 12.70 | 12.78 | 10,101,245 | +0.01(+0.06%) |
Jan 27, 2014 | 12.90 | 12.90 | 12.68 | 12.78 | 14,771,349 | -0.31(-2.39%) |
Jan 24, 2014 | 13.20 | 13.24 | 13.05 | 13.09 | 17,199,272 | -0.10(-0.73%) |
Jan 23, 2014 | 13.26 | 13.37 | 13.12 | 13.19 | 11,848,464 | -0.19(-1.45%) |
Jan 22, 2014 | 13.24 | 13.40 | 13.20 | 13.38 | 17,275,452 | +0.20(+1.53%) |
Jan 21, 2014 | 13.24 | 13.28 | 13.13 | 13.18 | 11,104,600 | -0.06(-0.45%) |
Jan 17, 2014 | 13.39 | 13.24 | 13.24 | 13.24 | 19,562,782 | -0.28(-2.09%) |
Jan 16, 2014 | 13.34 | 13.54 | 13.33 | 13.52 | 29,217,996 | +0.44(+3.36%) |
Jan 15, 2014 | 12.95 | 13.19 | 12.99 | 13.08 | 20,812,362 | +0.13(+1.04%) |
Jan 14, 2014 | 12.71 | 12.96 | 12.70 | 12.95 | 17,896,218 | +0.35(+2.78%) |
Jan 13, 2014 | 12.67 | 12.77 | 12.59 | 12.60 | 13,806,286 | +0.01(+0.06%) |
Jan 10, 2014 | 12.55 | 12.67 | 12.53 | 12.59 | 14,963,202 | +0.10(+0.84%) |
Jan 09, 2014 | 12.64 | 12.66 | 12.41 | 12.49 | 12,646,827 | -0.25(-1.93%) |
Jan 08, 2014 | 12.71 | 12.78 | 12.70 | 12.73 | 18,024,664 | +0.13(+1.06%) |
Jan 07, 2014 | 12.59 | 12.65 | 12.54 | 12.60 | 17,494,848 | +0.01(+0.06%) |
Jan 06, 2014 | 12.66 | 12.68 | 12.56 | 12.59 | 13,899,040 | -0.04(-0.29%) |
Jan 03, 2014 | 12.73 | 12.78 | 12.61 | 12.63 | 15,251,345 | -0.15(-1.17%) |
Jan 02, 2014 | 12.96 | 12.96 | 12.75 | 12.78 | 8,092,483 | -0.22(-1.66%) |
Dec 31, 2013 | 13.02 | 12.99 | 12.99 | 12.99 | 10,264,327 | -0.10(-0.80%) |
Dec 30, 2013 | 12.97 | 13.13 | 12.97 | 13.10 | 10,457,673 | +0.24(+1.85%) |
Dec 27, 2013 | 12.83 | 12.87 | 12.79 | 12.86 | 6,200,092 | +0.06(+0.47%) |
Dec 26, 2013 | 12.86 | 12.92 | 12.74 | 12.80 | 3,810,965 | -0.01(-0.06%) |
Dec 24, 2013 | 12.78 | 12.83 | 12.73 | 12.81 | 3,713,526 | +0.04(+0.29%) |
Dec 23, 2013 | 12.76 | 12.85 | 12.71 | 12.77 | 10,239,894 | +0.11(+0.88%) |
Dec 20, 2013 | 12.61 | 12.77 | 12.57 | 12.66 | 10,192,932 | -0.04(-0.35%) |
Dec 19, 2013 | 12.64 | 12.73 | 12.59 | 12.70 | 11,236,180 | +0.04(+0.29%) |
Dec 18, 2013 | 12.67 | 12.70 | 12.43 | 12.67 | 22,777,984 | -0.06(-0.47%) |
Dec 17, 2013 | 12.88 | 12.89 | 12.72 | 12.73 | 32,938,274 | -0.02(-0.17%) |
Dec 16, 2013 | 12.75 | 12.84 | 12.74 | 12.75 | 9,636,940 | +0.02(+0.18%) |
Dec 13, 2013 | 12.85 | 12.87 | 12.68 | 12.73 | 13,971,879 | -0.03(-0.23%) |
Dec 12, 2013 | 13.00 | 13.02 | 12.73 | 12.75 | 14,584,638 | -0.27(-2.06%) |
Dec 11, 2013 | 13.11 | 13.15 | 12.99 | 13.02 | 10,605,843 | +0.08(+0.63%) |
Dec 10, 2013 | 12.99 | 13.03 | 12.90 | 12.94 | 13,250,682 | -0.15(-1.14%) |
Dec 09, 2013 | 13.10 | 13.20 | 13.02 | 13.09 | 12,214,408 | -0.04(-0.28%) |
Dec 06, 2013 | 13.05 | 13.14 | 13.04 | 13.13 | 9,228,041 | +0.16(+1.26%) |
Dec 05, 2013 | 13.05 | 13.09 | 12.95 | 12.96 | 12,100,031 | -0.10(-0.80%) |
Dec 04, 2013 | 13.02 | 13.15 | 13.00 | 13.07 | 8,655,410 | +0.01(+0.06%) |
Dec 03, 2013 | 12.99 | 13.19 | 12.96 | 13.06 | 13,387,689 | +0.10(+0.75%) |
Dec 02, 2013 | 13.18 | 13.22 | 12.93 | 12.96 | 16,120,201 | -0.25(-1.86%) |
Nov 29, 2013 | 13.19 | 13.25 | 13.16 | 13.21 | 5,357,156 | +0.11(+0.85%) |
Nov 27, 2013 | 13.16 | 13.20 | 13.05 | 13.10 | 17,692,130 | +0.09(+0.69%) |
Nov 26, 2013 | 13.00 | 13.07 | 12.93 | 13.01 | 19,209,786 | +0.22(+1.69%) |
Nov 25, 2013 | 12.80 | 12.85 | 12.76 | 12.79 | 13,328,764 | +0.03(+0.23%) |
Nov 22, 2013 | 12.66 | 12.81 | 12.61 | 12.76 | 21,242,730 | +0.08(+0.65%) |
Nov 21, 2013 | 12.90 | 12.93 | 12.56 | 12.68 | 25,788,074 | -0.39(-3.02%) |
Nov 20, 2013 | 13.02 | 13.17 | 12.99 | 13.08 | 14,036,333 | -0.01(-0.11%) |
Nov 19, 2013 | 13.29 | 13.30 | 13.08 | 13.09 | 11,344,584 | -0.10(-0.73%) |
Nov 18, 2013 | 13.20 | 13.32 | 13.16 | 13.19 | 13,704,482 | +0.03(+0.23%) |
Nov 15, 2013 | 13.13 | 13.24 | 13.07 | 13.16 | 17,005,680 | +0.12(+0.91%) |
Nov 14, 2013 | 13.12 | 13.15 | 13.02 | 13.04 | 14,379,917 | -0.08(-0.62%) |
Nov 13, 2013 | 13.04 | 13.23 | 12.93 | 13.12 | 17,082,956 | -0.15(-1.12%) |
Nov 12, 2013 | 13.16 | 13.27 | 13.12 | 13.27 | 11,485,621 | +0.06(+0.45%) |
Nov 11, 2013 | 13.29 | 13.30 | 13.19 | 13.21 | 8,820,702 | -0.21(-1.55%) |
Nov 08, 2013 | 13.41 | 13.44 | 13.31 | 13.42 | 12,066,900 | -0.09(-0.66%) |
Nov 07, 2013 | 13.66 | 13.67 | 13.48 | 13.51 | 13,843,483 | -0.10(-0.77%) |
Nov 06, 2013 | 13.47 | 13.64 | 13.43 | 13.61 | 13,333,841 | +0.14(+1.05%) |
Nov 05, 2013 | 13.51 | 13.54 | 13.44 | 13.47 | 12,509,236 | -0.19(-1.42%) |
Nov 04, 2013 | 13.78 | 13.82 | 13.60 | 13.66 | 10,884,198 | -0.10(-0.70%) |
Nov 01, 2013 | 13.81 | 13.88 | 13.70 | 13.76 | 8,592,994 | +0.04(+0.33%) |
Oct 31, 2013 | 13.85 | 13.91 | 13.67 | 13.72 | 15,063,388 | -0.13(-0.92%) |
Oct 30, 2013 | 13.97 | 14.09 | 13.77 | 13.84 | 9,038,327 | -0.14(-1.01%) |
Oct 29, 2013 | 13.92 | 14.00 | 13.85 | 13.98 | 8,395,742 | +0.12(+0.86%) |
Oct 28, 2013 | 13.85 | 13.93 | 13.82 | 13.87 | 6,259,891 | +0.10(+0.76%) |
Oct 25, 2013 | 13.69 | 13.79 | 13.63 | 13.76 | 15,209,304 | -0.16(-1.12%) |
Oct 24, 2013 | 14.01 | 14.03 | 13.84 | 13.92 | 14,681,074 | -0.03(-0.21%) |
Oct 23, 2013 | 14.14 | 14.16 | 13.92 | 13.95 | 9,658,553 | -0.33(-2.30%) |
Oct 22, 2013 | 14.20 | 14.34 | 14.17 | 14.27 | 12,133,816 | +0.13(+0.95%) |
Oct 21, 2013 | 14.12 | 14.16 | 14.06 | 14.14 | 12,281,320 | -0.07(-0.52%) |
Oct 18, 2013 | 13.97 | 14.27 | 13.93 | 14.22 | 24,430,960 | +0.32(+2.31%) |
Oct 17, 2013 | 13.60 | 13.94 | 13.54 | 13.89 | 15,653,772 | +0.28(+2.02%) |
Oct 16, 2013 | 13.54 | 13.63 | 13.51 | 13.62 | 20,918,008 | +0.10(+0.72%) |
Oct 15, 2013 | 13.41 | 13.58 | 13.39 | 13.52 | 15,050,308 | +0.10(+0.78%) |
Oct 14, 2013 | 13.34 | 13.44 | 13.30 | 13.42 | 8,942,130 | -0.06(-0.44%) |
Oct 11, 2013 | 13.33 | 13.50 | 13.28 | 13.48 | 15,824,144 | +0.31(+2.38%) |
Oct 10, 2013 | 12.99 | 13.16 | 12.98 | 13.16 | 14,352,420 | +0.31(+2.37%) |
Oct 09, 2013 | 13.15 | 13.16 | 12.78 | 12.86 | 22,123,448 | -0.15(-1.15%) |
Oct 08, 2013 | 13.28 | 13.39 | 13.00 | 13.01 | 14,739,616 | -0.12(-0.91%) |
Oct 07, 2013 | 13.11 | 13.23 | 13.02 | 13.13 | 8,657,692 | -0.04(-0.34%) |
Oct 04, 2013 | 13.11 | 13.22 | 13.08 | 13.17 | 5,965,173 | -0.01(-0.11%) |
Oct 03, 2013 | 13.24 | 13.30 | 13.05 | 13.19 | 14,235,806 | +0.17(+1.32%) |
Oct 02, 2013 | 12.96 | 13.03 | 12.81 | 13.02 | 10,151,077 | +0.04(+0.29%) |
Oct 01, 2013 | 12.74 | 12.99 | 12.73 | 12.98 | 13,102,438 | +0.34(+2.71%) |
Sep 30, 2013 | 12.57 | 12.75 | 12.47 | 12.64 | 14,352,214 | -0.08(-0.64%) |
Sep 27, 2013 | 12.85 | 12.86 | 12.69 | 12.72 | 10,316,324 | -0.19(-1.44%) |
Sep 26, 2013 | 12.87 | 12.91 | 12.78 | 12.90 | 6,275,475 | +0.00(+0.00%) |
Sep 25, 2013 | 12.99 | 12.99 | 12.89 | 12.90 | 11,432,984 | -0.18(-1.37%) |
Sep 24, 2013 | 13.15 | 13.18 | 13.01 | 13.08 | 12,234,917 | -0.07(-0.51%) |
Sep 23, 2013 | 13.20 | 13.22 | 13.06 | 13.15 | 14,273,909 | +0.25(+1.96%) |
Sep 20, 2013 | 13.07 | 13.12 | 12.89 | 12.90 | 14,742,236 | -0.22(-1.65%) |
Sep 19, 2013 | 13.17 | 13.22 | 13.10 | 13.11 | 11,856,368 | -0.01(-0.06%) |
Sep 18, 2013 | 13.02 | 13.24 | 12.93 | 13.12 | 19,033,362 | -0.05(-0.40%) |
Sep 17, 2013 | 13.26 | 13.28 | 13.13 | 13.17 | 7,183,580 | +0.04(+0.34%) |
Sep 16, 2013 | 13.17 | 13.23 | 13.11 | 13.13 | 10,711,446 | +0.22(+1.67%) |
Sep 13, 2013 | 12.86 | 12.92 | 12.83 | 12.91 | 5,497,420 | +0.04(+0.29%) |
Sep 12, 2013 | 12.96 | 13.02 | 12.83 | 12.87 | 7,294,706 | -0.12(-0.92%) |
Sep 11, 2013 | 13.00 | 13.05 | 12.96 | 12.99 | 9,418,330 | -0.03(-0.23%) |
Sep 10, 2013 | 13.07 | 13.07 | 12.91 | 13.02 | 16,307,104 | +0.13(+1.04%) |
Sep 09, 2013 | 12.75 | 12.91 | 12.73 | 12.89 | 12,906,516 | +0.22(+1.71%) |
Sep 06, 2013 | 12.84 | 12.88 | 12.67 | 12.67 | 8,507,063 | -0.13(-0.99%) |
Sep 05, 2013 | 12.64 | 12.86 | 12.63 | 12.80 | 10,325,523 | +0.24(+1.90%) |
Sep 04, 2013 | 12.67 | 12.67 | 12.48 | 12.56 | 18,371,186 | -0.03(-0.24%) |
Sep 03, 2013 | 12.71 | 12.84 | 12.53 | 12.59 | 14,982,702 | +0.25(+2.05%) |
Aug 30, 2013 | 12.51 | 12.74 | 12.30 | 12.34 | 15,422,284 | -0.08(-0.66%) |
Aug 29, 2013 | 12.26 | 12.48 | 12.26 | 12.42 | 13,266,987 | +0.31(+2.52%) |
Aug 28, 2013 | 12.05 | 12.14 | 12.02 | 12.11 | 9,254,382 | +0.21(+1.75%) |
Aug 27, 2013 | 11.97 | 12.04 | 11.88 | 11.91 | 10,920,339 | -0.21(-1.72%) |
Aug 26, 2013 | 12.05 | 12.23 | 12.04 | 12.11 | 9,711,489 | +0.03(+0.25%) |
Aug 23, 2013 | 12.06 | 12.14 | 12.02 | 12.08 | 10,020,698 | +0.12(+1.00%) |
Aug 22, 2013 | 11.83 | 12.01 | 11.82 | 11.97 | 11,263,189 | +0.23(+1.97%) |
Aug 21, 2013 | 11.75 | 11.86 | 11.70 | 11.73 | 13,890,539 | -0.06(-0.51%) |
Aug 20, 2013 | 11.81 | 11.91 | 11.78 | 11.79 | 14,066,485 | +0.01(+0.13%) |
Aug 19, 2013 | 11.92 | 11.94 | 11.78 | 11.78 | 8,558,643 | -0.12(-1.00%) |
Aug 16, 2013 | 12.00 | 12.08 | 11.90 | 11.90 | 14,747,288 | -0.02(-0.19%) |
Aug 15, 2013 | 11.88 | 11.99 | 11.83 | 11.92 | 14,463,897 | -0.04(-0.37%) |
Aug 14, 2013 | 12.14 | 12.14 | 11.97 | 11.97 | 10,496,816 | -0.16(-1.29%) |
Aug 13, 2013 | 12.12 | 12.19 | 12.00 | 12.12 | 22,538,876 | +0.16(+1.37%) |
Aug 12, 2013 | 12.05 | 12.09 | 11.90 | 11.96 | 20,077,544 | -0.12(-0.99%) |
Aug 09, 2013 | 12.03 | 12.12 | 12.02 | 12.08 | 14,211,263 | -0.01(-0.06%) |
Aug 08, 2013 | 12.11 | 12.12 | 11.99 | 12.08 | 14,607,708 | +0.04(+0.31%) |
Aug 07, 2013 | 12.22 | 12.22 | 12.00 | 12.05 | 22,881,250 | -0.31(-2.53%) |
Aug 06, 2013 | 12.41 | 12.52 | 12.35 | 12.36 | 17,993,118 | -0.17(-1.37%) |
Aug 05, 2013 | 12.47 | 12.56 | 12.37 | 12.53 | 9,800,458 | +0.01(+0.12%) |
Aug 02, 2013 | 12.70 | 12.70 | 12.49 | 12.52 | 15,303,687 | -0.34(-2.61%) |
Aug 01, 2013 | 12.70 | 12.87 | 12.64 | 12.85 | 20,254,922 | +0.20(+1.59%) |
Jul 31, 2013 | 12.71 | 12.75 | 12.64 | 12.65 | 14,156,378 | +0.01(+0.06%) |
Jul 30, 2013 | 12.68 | 12.76 | 12.58 | 12.64 | 11,543,691 | +0.20(+1.62%) |
Jul 29, 2013 | 12.55 | 12.56 | 12.43 | 12.44 | 8,031,433 | -0.15(-1.18%) |
Jul 26, 2013 | 12.75 | 12.77 | 12.52 | 12.59 | 20,094,892 | -0.21(-1.63%) |
Jul 25, 2013 | 12.74 | 12.80 | 12.72 | 12.80 | 16,726,054 | +0.12(+0.94%) |
Jul 24, 2013 | 12.72 | 12.83 | 12.64 | 12.68 | 23,191,918 | +0.21(+1.67%) |
Jul 23, 2013 | 12.64 | 12.68 | 12.44 | 12.47 | 19,162,764 | +0.09(+0.72%) |
Jul 22, 2013 | 12.35 | 12.40 | 12.25 | 12.38 | 25,234,846 | +0.10(+0.79%) |
Jul 19, 2013 | 12.23 | 12.31 | 11.84 | 12.29 | 32,623,904 | -0.24(-1.90%) |
Jul 18, 2013 | 13.06 | 13.08 | 12.47 | 12.52 | 58,476,496 | -1.24(-8.99%) |
Jul 17, 2013 | 13.73 | 13.88 | 13.70 | 13.76 | 16,261,797 | +0.03(+0.22%) |
Jul 16, 2013 | 13.59 | 13.75 | 13.59 | 13.73 | 7,526,067 | +0.02(+0.16%) |
Jul 15, 2013 | 13.66 | 13.78 | 13.64 | 13.71 | 8,126,608 | -0.03(-0.22%) |
Jul 12, 2013 | 13.84 | 13.89 | 13.64 | 13.74 | 11,702,132 | -0.07(-0.54%) |
Jul 11, 2013 | 13.78 | 13.90 | 13.76 | 13.81 | 18,411,568 | +0.52(+3.92%) |
Jul 10, 2013 | 13.39 | 13.49 | 13.27 | 13.29 | 10,937,600 | +0.00(+0.00%) |
Jul 09, 2013 | 13.31 | 13.43 | 13.27 | 13.29 | 12,568,877 | +0.18(+1.36%) |
Jul 08, 2013 | 13.31 | 13.35 | 13.09 | 13.11 | 16,512,440 | -0.45(-3.35%) |
Jul 05, 2013 | 13.77 | 13.81 | 13.53 | 13.57 | 18,086,676 | +0.07(+0.50%) |
Jul 03, 2013 | 13.43 | 13.53 | 13.36 | 13.50 | 8,923,062 | +0.09(+0.67%) |
Jul 02, 2013 | 13.52 | 13.66 | 13.40 | 13.41 | 17,226,310 | +0.04(+0.27%) |
Jul 01, 2013 | 13.48 | 13.53 | 13.35 | 13.37 | 16,233,415 | +0.09(+0.71%) |
Jun 28, 2013 | 13.26 | 13.34 | 13.19 | 13.28 | 17,201,888 | +0.28(+2.18%) |
Jun 27, 2013 | 12.97 | 13.13 | 12.92 | 13.00 | 16,850,392 | +0.21(+1.64%) |
Jun 26, 2013 | 12.72 | 12.84 | 12.68 | 12.79 | 12,675,185 | +0.08(+0.63%) |
Jun 25, 2013 | 12.46 | 12.74 | 12.42 | 12.71 | 16,025,662 | +0.43(+3.54%) |
Jun 24, 2013 | 12.16 | 12.37 | 12.06 | 12.27 | 18,200,618 | -0.18(-1.46%) |
Jun 21, 2013 | 12.76 | 12.76 | 12.43 | 12.45 | 31,874,898 | -0.17(-1.32%) |
Jun 20, 2013 | 12.82 | 12.83 | 12.58 | 12.62 | 17,448,040 | -0.42(-3.22%) |
Jun 19, 2013 | 13.26 | 13.38 | 13.04 | 13.04 | 12,313,963 | -0.32(-2.39%) |
Jun 18, 2013 | 13.22 | 13.37 | 13.13 | 13.36 | 7,458,464 | +0.22(+1.71%) |
Jun 17, 2013 | 13.21 | 13.32 | 13.07 | 13.13 | 13,035,970 | +0.09(+0.72%) |
Jun 14, 2013 | 13.24 | 13.29 | 12.97 | 13.04 | 17,726,464 | -0.20(-1.53%) |
Jun 13, 2013 | 13.17 | 13.27 | 13.04 | 13.24 | 15,097,993 | -0.07(-0.49%) |
Jun 12, 2013 | 13.51 | 13.57 | 13.26 | 13.31 | 11,109,180 | -0.12(-0.86%) |
Jun 11, 2013 | 13.51 | 13.59 | 13.41 | 13.42 | 8,829,684 | -0.21(-1.54%) |
Jun 10, 2013 | 13.57 | 13.73 | 13.51 | 13.63 | 10,318,914 | +0.09(+0.64%) |
Jun 07, 2013 | 13.64 | 13.66 | 13.52 | 13.55 | 12,528,343 | +0.07(+0.48%) |
Jun 06, 2013 | 13.52 | 13.58 | 13.41 | 13.48 | 8,968,831 | -0.04(-0.32%) |
Jun 05, 2013 | 13.74 | 13.75 | 13.50 | 13.53 | 8,940,883 | -0.20(-1.48%) |
Jun 04, 2013 | 13.55 | 13.79 | 13.55 | 13.73 | 14,722,975 | +0.17(+1.23%) |
Jun 03, 2013 | 13.50 | 13.58 | 13.47 | 13.56 | 10,673,373 | +0.04(+0.27%) |
May 31, 2013 | 13.71 | 13.71 | 13.50 | 13.53 | 7,915,853 | -0.22(-1.63%) |
May 30, 2013 | 13.90 | 13.91 | 13.74 | 13.75 | 11,298,265 | -0.20(-1.40%) |
May 29, 2013 | 13.79 | 13.99 | 13.79 | 13.95 | 18,062,962 | +0.14(+1.00%) |
May 28, 2013 | 13.85 | 13.93 | 13.76 | 13.81 | 12,563,318 | +0.14(+1.01%) |
May 24, 2013 | 13.59 | 13.68 | 13.52 | 13.67 | 7,316,739 | +0.08(+0.59%) |
May 23, 2013 | 13.45 | 13.66 | 13.34 | 13.59 | 15,118,756 | -0.10(-0.74%) |
May 22, 2013 | 13.92 | 13.97 | 13.65 | 13.69 | 17,287,774 | -0.25(-1.77%) |
May 21, 2013 | 14.05 | 14.15 | 13.90 | 13.94 | 17,867,806 | -0.10(-0.72%) |
May 20, 2013 | 14.25 | 14.26 | 14.01 | 14.04 | 11,536,752 | -0.10(-0.72%) |
May 17, 2013 | 14.22 | 14.22 | 14.08 | 14.14 | 14,544,129 | +0.04(+0.31%) |
May 16, 2013 | 14.21 | 14.24 | 14.10 | 14.10 | 14,364,184 | -0.25(-1.77%) |
May 15, 2013 | 14.39 | 14.40 | 14.32 | 14.35 | 12,722,955 | -0.09(-0.65%) |
May 13, 2013 | 14.56 | 14.57 | 14.44 | 14.45 | 8,994,603 | -0.17(-1.19%) |
May 10, 2013 | 14.57 | 14.63 | 14.50 | 14.62 | 10,975,103 | -0.03(-0.20%) |
May 09, 2013 | 14.58 | 14.71 | 14.57 | 14.65 | 12,295,817 | +0.00(+0.00%) |
May 08, 2013 | 14.35 | 14.70 | 14.29 | 14.65 | 19,326,840 | +0.54(+3.80%) |
May 07, 2013 | 14.22 | 14.22 | 14.04 | 14.11 | 11,758,022 | -0.06(-0.41%) |
May 06, 2013 | 14.13 | 14.23 | 14.12 | 14.17 | 7,811,580 | +0.10(+0.72%) |
May 03, 2013 | 14.06 | 14.16 | 14.07 | 14.07 | 12,767,540 | -0.09(-0.61%) |
May 02, 2013 | 13.87 | 14.16 | 13.87 | 14.16 | 15,529,200 | +0.30(+2.20%) |
May 01, 2013 | 13.85 | 13.90 | 13.79 | 13.85 | 11,870,487 | +0.02(+0.16%) |
Apr 30, 2013 | 13.67 | 13.92 | 13.64 | 13.83 | 16,744,470 | +0.18(+1.33%) |
Apr 29, 2013 | 13.51 | 13.67 | 13.50 | 13.65 | 10,795,723 | +0.22(+1.62%) |
Apr 26, 2013 | 13.55 | 13.55 | 13.40 | 13.43 | 9,703,976 | -0.12(-0.86%) |
Apr 25, 2013 | 13.41 | 13.55 | 13.39 | 13.55 | 21,013,704 | +0.18(+1.36%) |
Apr 24, 2013 | 13.22 | 13.43 | 13.20 | 13.37 | 14,074,439 | +0.12(+0.88%) |
Apr 23, 2013 | 13.29 | 13.42 | 13.14 | 13.25 | 29,782,444 | -0.16(-1.19%) |
Apr 22, 2013 | 13.50 | 13.61 | 13.30 | 13.41 | 28,078,912 | -0.22(-1.60%) |
Apr 19, 2013 | 13.49 | 13.76 | 13.44 | 13.63 | 29,142,938 | +0.62(+4.79%) |
Apr 18, 2013 | 12.38 | 13.29 | 12.97 | 13.00 | 33,575,920 | +0.62(+5.04%) |
Apr 17, 2013 | 12.39 | 12.45 | 12.32 | 12.38 | 29,284,924 | -0.12(-0.93%) |
Apr 16, 2013 | 12.42 | 12.53 | 12.41 | 12.50 | 13,597,668 | +0.25(+2.07%) |
Apr 15, 2013 | 12.34 | 12.45 | 12.24 | 12.24 | 12,606,805 | -0.30(-2.43%) |
Apr 12, 2013 | 12.50 | 12.59 | 12.39 | 12.55 | 10,175,526 | -0.02(-0.17%) |
Apr 11, 2013 | 12.57 | 12.70 | 12.47 | 12.57 | 11,718,697 | +0.11(+0.87%) |
Apr 10, 2013 | 12.36 | 12.50 | 12.29 | 12.46 | 16,673,125 | +0.17(+1.42%) |
Apr 09, 2013 | 12.08 | 12.37 | 12.08 | 12.29 | 14,290,765 | +0.08(+0.65%) |
Apr 08, 2013 | 12.04 | 12.22 | 12.00 | 12.21 | 13,390,668 | +0.08(+0.66%) |
Apr 05, 2013 | 12.00 | 12.16 | 11.95 | 12.13 | 15,442,242 | -0.07(-0.59%) |
Apr 04, 2013 | 12.13 | 12.21 | 12.07 | 12.20 | 15,506,976 | +0.07(+0.54%) |
Apr 03, 2013 | 12.39 | 12.41 | 12.07 | 12.13 | 21,687,916 | -0.27(-2.16%) |
Apr 02, 2013 | 12.42 | 12.49 | 12.37 | 12.40 | 14,076,825 | +0.02(+0.18%) |
Apr 01, 2013 | 12.47 | 12.52 | 12.34 | 12.38 | 14,977,725 | -0.08(-0.64%) |
Mar 28, 2013 | 12.40 | 12.47 | 12.34 | 12.46 | 16,548,102 | +0.01(+0.12%) |
Mar 27, 2013 | 12.33 | 12.51 | 12.30 | 12.45 | 14,597,543 | +0.07(+0.59%) |
Mar 26, 2013 | 12.32 | 12.40 | 12.28 | 12.37 | 11,802,855 | +0.09(+0.71%) |
Mar 25, 2013 | 12.43 | 12.47 | 12.27 | 12.29 | 11,772,522 | -0.09(-0.70%) |
Mar 22, 2013 | 12.26 | 12.39 | 12.24 | 12.37 | 8,081,215 | +0.13(+1.07%) |
Mar 21, 2013 | 12.40 | 12.40 | 12.23 | 12.24 | 12,207,070 | -0.26(-2.09%) |
Mar 20, 2013 | 12.42 | 12.56 | 12.39 | 12.50 | 15,077,308 | +0.12(+1.00%) |
Mar 19, 2013 | 12.47 | 12.49 | 12.32 | 12.38 | 16,845,970 | -0.12(-0.93%) |
Mar 18, 2013 | 12.65 | 12.65 | 12.47 | 12.50 | 19,001,260 | -0.29(-2.27%) |
Mar 15, 2013 | 12.95 | 12.98 | 12.76 | 12.79 | 19,303,470 | -0.30(-2.27%) |
Mar 14, 2013 | 13.08 | 13.16 | 12.95 | 13.08 | 10,721,979 | +0.04(+0.28%) |
Mar 13, 2013 | 13.05 | 13.08 | 12.97 | 13.05 | 13,778,629 | +0.20(+1.52%) |
Mar 12, 2013 | 12.90 | 12.97 | 12.83 | 12.85 | 8,677,309 | +0.01(+0.06%) |
Mar 11, 2013 | 12.95 | 12.96 | 12.83 | 12.84 | 11,404,337 | -0.14(-1.06%) |
Mar 08, 2013 | 13.17 | 13.19 | 12.89 | 12.98 | 12,685,127 | -0.10(-0.78%) |
Mar 07, 2013 | 13.17 | 13.22 | 13.03 | 13.08 | 16,716,413 | -0.05(-0.39%) |
Mar 06, 2013 | 13.26 | 13.36 | 13.11 | 13.13 | 12,759,651 | -0.15(-1.15%) |
Mar 05, 2013 | 13.34 | 13.34 | 13.24 | 13.29 | 11,904,317 | +0.14(+1.05%) |
Mar 04, 2013 | 12.97 | 13.17 | 12.96 | 13.15 | 14,416,589 | -0.08(-0.60%) |