Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.73 | 18.78 | 18.57 | 18.71 | 31,075,966 | +0.00(+0.00%) |
Feb 27, 2014 | 18.74 | 18.74 | 18.52 | 18.71 | 26,273,656 | -0.03(-0.16%) |
Feb 26, 2014 | 18.70 | 18.88 | 18.60 | 18.74 | 26,177,374 | +0.14(+0.73%) |
Feb 25, 2014 | 18.64 | 18.67 | 18.48 | 18.61 | 28,501,966 | -0.01(-0.04%) |
Feb 24, 2014 | 18.48 | 18.80 | 18.45 | 18.61 | 31,951,190 | +0.16(+0.86%) |
Feb 21, 2014 | 18.85 | 18.86 | 18.40 | 18.45 | 40,516,304 | -0.24(-1.29%) |
Feb 20, 2014 | 18.54 | 18.78 | 18.51 | 18.70 | 26,706,404 | +0.18(+0.98%) |
Feb 19, 2014 | 18.63 | 18.68 | 18.45 | 18.51 | 33,987,012 | -0.20(-1.05%) |
Feb 18, 2014 | 18.64 | 18.73 | 18.55 | 18.71 | 23,472,660 | +0.00(+0.02%) |
Feb 14, 2014 | 18.57 | 18.71 | 18.71 | 18.71 | 27,180,144 | +0.04(+0.22%) |
Feb 13, 2014 | 18.46 | 18.70 | 18.37 | 18.67 | 30,331,878 | +0.11(+0.61%) |
Feb 12, 2014 | 18.52 | 18.66 | 18.42 | 18.55 | 34,211,140 | +0.06(+0.33%) |
Feb 11, 2014 | 18.40 | 18.53 | 18.39 | 18.49 | 23,697,372 | +0.14(+0.74%) |
Feb 10, 2014 | 18.22 | 18.42 | 18.18 | 18.36 | 32,468,276 | +0.06(+0.35%) |
Feb 07, 2014 | 18.29 | 18.33 | 17.96 | 18.29 | 40,871,192 | +0.16(+0.90%) |
Feb 06, 2014 | 17.83 | 18.20 | 17.80 | 18.13 | 36,993,312 | +0.36(+2.00%) |
Feb 05, 2014 | 17.91 | 17.96 | 17.76 | 17.77 | 42,926,644 | -0.06(-0.32%) |
Feb 04, 2014 | 17.96 | 17.99 | 17.65 | 17.83 | 67,884,088 | -0.10(-0.54%) |
Feb 03, 2014 | 18.34 | 18.35 | 17.88 | 17.93 | 68,675,672 | -0.44(-2.40%) |
Jan 31, 2014 | 18.30 | 18.45 | 18.26 | 18.37 | 38,552,132 | -0.15(-0.81%) |
Jan 30, 2014 | 18.53 | 18.63 | 18.37 | 18.52 | 32,736,292 | +0.04(+0.24%) |
Jan 29, 2014 | 18.53 | 18.68 | 18.44 | 18.47 | 36,193,620 | -0.16(-0.88%) |
Jan 28, 2014 | 18.50 | 18.75 | 18.39 | 18.64 | 43,340,712 | +0.13(+0.73%) |
Jan 27, 2014 | 18.54 | 18.71 | 18.46 | 18.50 | 43,497,668 | -0.07(-0.36%) |
Jan 24, 2014 | 18.62 | 18.86 | 18.56 | 18.57 | 47,025,120 | -0.24(-1.27%) |
Jan 23, 2014 | 18.84 | 18.90 | 18.64 | 18.81 | 53,705,260 | -0.13(-0.71%) |
Jan 22, 2014 | 19.01 | 19.12 | 18.83 | 18.95 | 65,118,048 | -0.21(-1.09%) |
Jan 21, 2014 | 19.35 | 19.31 | 18.92 | 19.16 | 56,374,348 | -0.19(-1.01%) |
Jan 17, 2014 | 18.98 | 19.35 | 19.35 | 19.35 | 149,300,608 | -0.52(-2.60%) |
Jan 16, 2014 | 19.94 | 20.02 | 19.71 | 19.87 | 63,551,784 | -0.10(-0.49%) |
Jan 15, 2014 | 19.84 | 20.30 | 19.92 | 19.96 | 77,812,344 | +0.12(+0.60%) |
Jan 14, 2014 | 19.47 | 19.87 | 19.39 | 19.84 | 98,998,888 | +0.76(+3.96%) |
Jan 13, 2014 | 19.19 | 19.45 | 19.03 | 19.09 | 53,799,288 | -0.02(-0.12%) |
Jan 10, 2014 | 19.09 | 19.35 | 19.09 | 19.11 | 40,907,104 | +0.16(+0.87%) |
Jan 09, 2014 | 19.03 | 19.13 | 18.90 | 18.95 | 27,813,538 | -0.09(-0.47%) |
Jan 08, 2014 | 19.19 | 19.25 | 18.94 | 19.04 | 39,340,264 | -0.12(-0.61%) |
Jan 07, 2014 | 19.12 | 19.26 | 19.06 | 19.15 | 26,166,936 | +0.09(+0.49%) |
Jan 06, 2014 | 19.29 | 19.31 | 19.05 | 19.06 | 38,283,424 | -0.24(-1.24%) |
Jan 03, 2014 | 19.36 | 19.39 | 19.16 | 19.30 | 37,143,652 | -0.01(-0.04%) |
Jan 02, 2014 | 19.30 | 19.33 | 19.07 | 19.31 | 42,504,380 | -0.12(-0.64%) |
Dec 31, 2013 | 19.32 | 19.43 | 19.43 | 19.43 | 30,469,728 | +0.08(+0.41%) |
Dec 30, 2013 | 19.22 | 19.35 | 19.16 | 19.35 | 26,428,686 | +0.19(+0.98%) |
Dec 27, 2013 | 19.28 | 19.31 | 19.07 | 19.16 | 17,330,558 | -0.07(-0.39%) |
Dec 26, 2013 | 19.04 | 19.24 | 19.04 | 19.24 | 22,649,072 | +0.20(+1.06%) |
Dec 24, 2013 | 19.00 | 19.18 | 18.98 | 19.04 | 16,241,914 | +0.08(+0.43%) |
Dec 23, 2013 | 18.92 | 19.04 | 18.85 | 18.95 | 37,319,316 | +0.20(+1.06%) |
Dec 20, 2013 | 18.83 | 18.98 | 18.74 | 18.75 | 73,988,400 | -0.06(-0.34%) |
Dec 19, 2013 | 18.80 | 18.89 | 18.63 | 18.82 | 42,543,368 | -0.01(-0.04%) |
Dec 18, 2013 | 18.51 | 18.86 | 18.36 | 18.83 | 57,017,396 | +0.37(+2.01%) |
Dec 17, 2013 | 18.25 | 18.54 | 18.25 | 18.46 | 37,513,488 | +0.15(+0.84%) |
Dec 16, 2013 | 18.28 | 18.50 | 18.21 | 18.30 | 33,462,806 | +0.12(+0.66%) |
Dec 13, 2013 | 18.13 | 18.33 | 18.08 | 18.18 | 27,565,690 | -0.13(-0.74%) |
Dec 12, 2013 | 18.48 | 18.63 | 18.28 | 18.32 | 28,954,634 | +0.04(+0.20%) |
Dec 11, 2013 | 18.53 | 18.62 | 18.26 | 18.28 | 32,827,610 | -0.30(-1.61%) |
Dec 10, 2013 | 18.60 | 18.69 | 18.46 | 18.58 | 24,292,256 | -0.08(-0.44%) |
Dec 09, 2013 | 18.59 | 18.77 | 18.47 | 18.66 | 39,558,684 | +0.08(+0.44%) |
Dec 06, 2013 | 18.69 | 18.90 | 18.53 | 18.58 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.83 | 18.23 | 17.78 | 18.16 | 60,628,516 | +0.39(+2.19%) |
Dec 04, 2013 | 17.61 | 17.85 | 17.61 | 17.77 | 58,047,084 | +0.14(+0.81%) |
Dec 03, 2013 | 17.73 | 17.76 | 17.52 | 17.63 | 46,775,856 | -0.11(-0.63%) |
Dec 02, 2013 | 17.97 | 17.97 | 17.70 | 17.74 | 34,310,784 | -0.10(-0.59%) |
Nov 29, 2013 | 17.89 | 17.96 | 17.79 | 17.85 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.70 | 17.91 | 17.61 | 17.89 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.81 | 17.84 | 17.61 | 17.70 | 40,851,428 | -0.07(-0.42%) |
Nov 25, 2013 | 17.98 | 17.98 | 17.59 | 17.78 | 57,884,564 | -0.09(-0.50%) |
Nov 22, 2013 | 18.34 | 18.35 | 17.85 | 17.87 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.42 | 18.93 | 18.35 | 18.89 | 58,701,000 | +0.50(+2.73%) |
Nov 20, 2013 | 18.49 | 18.58 | 18.31 | 18.38 | 27,096,152 | -0.10(-0.57%) |
Nov 19, 2013 | 18.52 | 18.62 | 18.42 | 18.49 | 33,016,002 | +0.07(+0.41%) |
Nov 18, 2013 | 18.42 | 18.49 | 18.32 | 18.41 | 32,936,328 | +0.06(+0.33%) |
Nov 15, 2013 | 18.26 | 18.38 | 18.15 | 18.35 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.29 | 18.34 | 18.23 | 18.25 | 26,570,678 | -0.16(-0.87%) |
Nov 13, 2013 | 18.15 | 18.43 | 18.11 | 18.41 | 30,418,130 | +0.13(+0.70%) |
Nov 12, 2013 | 17.96 | 18.34 | 17.95 | 18.29 | 50,262,812 | +0.20(+1.08%) |
Nov 11, 2013 | 18.00 | 18.18 | 17.91 | 18.09 | 25,642,184 | +0.06(+0.33%) |
Nov 08, 2013 | 17.99 | 18.05 | 17.85 | 18.03 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.24 | 18.25 | 17.97 | 18.01 | 34,157,080 | -0.14(-0.77%) |
Nov 06, 2013 | 18.01 | 18.20 | 17.88 | 18.15 | 34,078,820 | +0.16(+0.90%) |
Nov 05, 2013 | 17.91 | 18.05 | 17.79 | 17.99 | 30,448,248 | +0.00(+0.00%) |
Nov 04, 2013 | 18.04 | 18.10 | 17.91 | 17.99 | 35,896,128 | -0.05(-0.29%) |
Nov 01, 2013 | 18.18 | 18.28 | 17.96 | 18.04 | 0 | -0.11(-0.59%) |
Oct 31, 2013 | 18.18 | 18.34 | 18.12 | 18.15 | 41,584,472 | -0.02(-0.10%) |
Oct 30, 2013 | 18.19 | 18.30 | 18.10 | 18.17 | 32,451,298 | -0.02(-0.11%) |
Oct 29, 2013 | 18.10 | 18.30 | 18.06 | 18.19 | 40,193,688 | +0.12(+0.67%) |
Oct 28, 2013 | 17.93 | 18.16 | 17.92 | 18.07 | 87,045,728 | +0.09(+0.52%) |
Oct 25, 2013 | 17.88 | 17.98 | 17.81 | 17.97 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.69 | 17.78 | 17.64 | 17.64 | 63,952,496 | +0.03(+0.19%) |
Oct 23, 2013 | 17.75 | 17.84 | 17.47 | 17.60 | 42,478,740 | -0.25(-1.40%) |
Oct 22, 2013 | 17.92 | 17.95 | 17.81 | 17.85 | 39,029,660 | -0.05(-0.27%) |
Oct 21, 2013 | 17.75 | 17.92 | 17.66 | 17.90 | 47,433,084 | +0.19(+1.09%) |
Oct 18, 2013 | 17.69 | 17.78 | 17.56 | 17.71 | 39,885,192 | -0.03(-0.19%) |
Oct 17, 2013 | 17.49 | 17.75 | 17.42 | 17.74 | 38,566,796 | +0.17(+0.95%) |
Oct 16, 2013 | 17.25 | 17.61 | 17.22 | 17.57 | 63,954,200 | +0.23(+1.30%) |
Oct 15, 2013 | 17.35 | 17.49 | 17.29 | 17.35 | 56,993,304 | -0.04(-0.26%) |
Oct 14, 2013 | 17.12 | 17.42 | 17.08 | 17.39 | 36,584,356 | +0.14(+0.84%) |
Oct 11, 2013 | 16.93 | 17.25 | 16.92 | 17.25 | 0 | +0.11(+0.67%) |
Oct 10, 2013 | 17.05 | 17.22 | 17.00 | 17.13 | 52,225,024 | +0.38(+2.26%) |
Oct 09, 2013 | 16.69 | 17.03 | 16.67 | 16.75 | 54,356,488 | +0.08(+0.49%) |
Oct 08, 2013 | 16.96 | 16.97 | 16.67 | 16.67 | 48,294,896 | -0.26(-1.53%) |
Oct 07, 2013 | 16.84 | 17.06 | 16.74 | 16.93 | 28,740,228 | +0.01(+0.09%) |
Oct 04, 2013 | 16.76 | 16.95 | 16.76 | 16.92 | 30,408,144 | +0.16(+0.93%) |
Oct 03, 2013 | 16.92 | 16.94 | 16.69 | 16.76 | 44,311,316 | -0.21(-1.25%) |
Oct 02, 2013 | 16.84 | 16.98 | 16.81 | 16.97 | 31,150,054 | +0.04(+0.24%) |
Oct 01, 2013 | 17.01 | 17.09 | 16.83 | 16.93 | 34,829,552 | -0.07(-0.40%) |
Sep 30, 2013 | 16.85 | 17.18 | 16.76 | 17.00 | 43,683,452 | -0.04(-0.26%) |
Sep 27, 2013 | 17.21 | 17.35 | 16.97 | 17.04 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.61 | 17.65 | 17.21 | 17.36 | 41,729,560 | -0.22(-1.22%) |
Sep 25, 2013 | 17.64 | 17.66 | 17.49 | 17.58 | 26,702,296 | -0.00(-0.02%) |
Sep 24, 2013 | 17.49 | 17.69 | 17.49 | 17.58 | 32,415,264 | +0.06(+0.36%) |
Sep 23, 2013 | 17.58 | 17.69 | 17.51 | 17.52 | 29,859,964 | -0.11(-0.63%) |
Sep 20, 2013 | 17.75 | 17.77 | 17.48 | 17.63 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.77 | 17.86 | 17.68 | 17.74 | 38,029,192 | +0.01(+0.06%) |
Sep 18, 2013 | 17.69 | 17.74 | 17.47 | 17.72 | 42,827,156 | +0.12(+0.67%) |
Sep 17, 2013 | 17.57 | 17.72 | 17.55 | 17.61 | 50,204,352 | +0.26(+1.50%) |
Sep 16, 2013 | 17.52 | 17.57 | 17.32 | 17.35 | 40,758,360 | -0.04(-0.21%) |
Sep 13, 2013 | 17.09 | 17.40 | 17.09 | 17.38 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.89 | 16.94 | 16.76 | 16.78 | 39,802,096 | -0.13(-0.79%) |
Sep 11, 2013 | 16.99 | 17.04 | 16.84 | 16.92 | 61,766,432 | -0.13(-0.76%) |
Sep 10, 2013 | 17.11 | 17.15 | 17.00 | 17.05 | 42,705,832 | +0.06(+0.33%) |
Sep 09, 2013 | 16.85 | 17.08 | 16.83 | 16.99 | 37,114,296 | +0.18(+1.06%) |
Sep 06, 2013 | 16.83 | 16.92 | 16.61 | 16.81 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.82 | 16.86 | 16.68 | 16.76 | 30,382,504 | -0.03(-0.15%) |
Sep 04, 2013 | 16.60 | 16.89 | 16.52 | 16.79 | 50,686,976 | +0.42(+2.57%) |
Sep 03, 2013 | 16.47 | 16.49 | 16.29 | 16.36 | 35,592,488 | +0.06(+0.40%) |
Aug 30, 2013 | 16.49 | 16.50 | 16.24 | 16.30 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.49 | 16.64 | 16.35 | 16.36 | 37,551,976 | -0.17(-1.01%) |
Aug 28, 2013 | 16.46 | 16.62 | 16.41 | 16.53 | 36,593,948 | +0.07(+0.42%) |
Aug 27, 2013 | 16.40 | 16.48 | 16.32 | 16.46 | 50,688,716 | -0.06(-0.38%) |
Aug 26, 2013 | 16.61 | 16.70 | 16.49 | 16.52 | 29,928,066 | -0.12(-0.73%) |
Aug 23, 2013 | 16.57 | 16.74 | 16.56 | 16.64 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.51 | 16.60 | 16.44 | 16.51 | 23,390,620 | +0.07(+0.41%) |
Aug 21, 2013 | 16.72 | 16.75 | 16.36 | 16.44 | 43,373,024 | -0.26(-1.57%) |
Aug 20, 2013 | 16.55 | 16.82 | 16.54 | 16.70 | 43,253,344 | +0.18(+1.09%) |
Aug 19, 2013 | 16.37 | 16.83 | 16.35 | 16.52 | 58,503,024 | +0.27(+1.67%) |
Aug 16, 2013 | 16.36 | 16.46 | 16.23 | 16.25 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.52 | 16.62 | 16.29 | 16.34 | 54,194,804 | -0.40(-2.39%) |
Aug 14, 2013 | 16.61 | 16.86 | 16.57 | 16.74 | 31,206,152 | +0.04(+0.22%) |
Aug 13, 2013 | 16.83 | 16.83 | 16.60 | 16.70 | 35,061,248 | -0.09(-0.53%) |
Aug 12, 2013 | 16.67 | 16.83 | 16.65 | 16.79 | 31,536,874 | +0.10(+0.58%) |
Aug 09, 2013 | 16.62 | 16.72 | 16.55 | 16.69 | 33,907,868 | +0.04(+0.27%) |
Aug 08, 2013 | 16.87 | 16.89 | 16.62 | 16.65 | 46,621,828 | -0.19(-1.10%) |
Aug 07, 2013 | 16.84 | 16.90 | 16.72 | 16.83 | 31,461,112 | -0.07(-0.44%) |
Aug 06, 2013 | 16.97 | 17.00 | 16.84 | 16.91 | 38,385,480 | -0.09(-0.54%) |
Aug 05, 2013 | 17.06 | 17.07 | 16.95 | 17.00 | 28,140,328 | -0.05(-0.31%) |
Aug 02, 2013 | 17.02 | 17.05 | 16.89 | 17.05 | 49,347,964 | +0.01(+0.09%) |
Aug 01, 2013 | 17.19 | 17.25 | 16.91 | 17.04 | 51,504,236 | -0.10(-0.58%) |
Jul 31, 2013 | 17.16 | 17.23 | 17.08 | 17.14 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.11 | 17.26 | 17.10 | 17.17 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.02 | 17.11 | 16.94 | 17.07 | 116,477,136 | -0.01(-0.09%) |
Jul 26, 2013 | 16.85 | 17.08 | 16.82 | 17.08 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.78 | 16.94 | 16.76 | 16.94 | 155,984,512 | +0.10(+0.57%) |
Jul 24, 2013 | 16.84 | 16.89 | 16.62 | 16.84 | 45,490,976 | +0.13(+0.79%) |
Jul 23, 2013 | 16.78 | 16.88 | 16.64 | 16.71 | 38,835,284 | -0.01(-0.09%) |
Jul 22, 2013 | 16.89 | 16.98 | 16.69 | 16.72 | 48,855,880 | -0.20(-1.17%) |
Jul 19, 2013 | 16.97 | 17.00 | 16.75 | 16.92 | 62,465,316 | -0.15(-0.88%) |
Jul 18, 2013 | 17.24 | 17.34 | 17.01 | 17.07 | 105,995,832 | -0.63(-3.57%) |
Jul 17, 2013 | 17.85 | 17.94 | 17.66 | 17.70 | 59,861,228 | -0.11(-0.60%) |
Jul 16, 2013 | 17.63 | 17.85 | 17.55 | 17.81 | 46,963,648 | +0.23(+1.30%) |
Jul 15, 2013 | 17.51 | 17.60 | 17.45 | 17.58 | 34,925,644 | +0.03(+0.17%) |
Jul 12, 2013 | 17.59 | 17.63 | 17.37 | 17.55 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.30 | 17.63 | 17.24 | 17.62 | 56,253,088 | +0.54(+3.18%) |
Jul 10, 2013 | 16.99 | 17.11 | 16.63 | 17.08 | 68,186,672 | +0.08(+0.50%) |
Jul 09, 2013 | 17.11 | 17.20 | 16.97 | 16.99 | 47,301,684 | -0.04(-0.22%) |
Jul 08, 2013 | 17.52 | 17.56 | 16.91 | 17.03 | 93,714,776 | -0.64(-3.64%) |
Jul 05, 2013 | 17.59 | 17.68 | 17.39 | 17.67 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.41 | 17.55 | 17.22 | 17.45 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.53 | 17.66 | 17.29 | 17.42 | 38,520,184 | -0.12(-0.69%) |
Jul 01, 2013 | 17.88 | 17.93 | 17.51 | 17.54 | 40,437,628 | -0.25(-1.42%) |
Jun 28, 2013 | 17.57 | 17.93 | 17.43 | 17.80 | 109,493,064 | +0.13(+0.75%) |
Jun 27, 2013 | 17.70 | 17.88 | 17.63 | 17.66 | 34,809,060 | +0.03(+0.19%) |
Jun 26, 2013 | 17.77 | 17.80 | 17.55 | 17.63 | 45,811,680 | +0.09(+0.52%) |
Jun 25, 2013 | 17.50 | 17.58 | 17.31 | 17.54 | 47,072,904 | +0.22(+1.27%) |
Jun 24, 2013 | 17.68 | 17.79 | 17.19 | 17.32 | 66,916,712 | -0.45(-2.54%) |
Jun 21, 2013 | 17.85 | 17.88 | 17.69 | 17.77 | 92,255,144 | +0.01(+0.04%) |
Jun 20, 2013 | 18.16 | 18.18 | 17.70 | 17.76 | 86,552,424 | -0.60(-3.26%) |
Jun 19, 2013 | 18.72 | 18.86 | 18.36 | 18.36 | 39,274,348 | -0.34(-1.83%) |
Jun 18, 2013 | 18.41 | 18.84 | 18.41 | 18.70 | 49,936,360 | +0.27(+1.45%) |
Jun 17, 2013 | 18.44 | 18.62 | 18.29 | 18.43 | 58,060,464 | +0.13(+0.72%) |
Jun 14, 2013 | 18.38 | 18.46 | 18.24 | 18.30 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 17.96 | 18.37 | 17.92 | 18.35 | 37,726,404 | +0.39(+2.17%) |
Jun 12, 2013 | 18.33 | 18.36 | 17.93 | 17.96 | 33,404,700 | -0.18(-1.01%) |
Jun 11, 2013 | 18.24 | 18.42 | 18.09 | 18.15 | 36,868,308 | -0.22(-1.20%) |
Jun 10, 2013 | 18.15 | 18.43 | 18.10 | 18.37 | 40,549,820 | +0.31(+1.71%) |
Jun 07, 2013 | 17.92 | 18.14 | 17.78 | 18.06 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.18 | 18.32 | 17.82 | 18.10 | 54,491,964 | -0.04(-0.20%) |
Jun 05, 2013 | 18.44 | 18.57 | 18.10 | 18.14 | 72,622,136 | -0.48(-2.60%) |
Jun 04, 2013 | 18.77 | 19.08 | 18.62 | 18.62 | 93,291,584 | +0.09(+0.48%) |
Jun 03, 2013 | 18.27 | 18.69 | 18.24 | 18.54 | 104,119,744 | +0.70(+3.95%) |
May 31, 2013 | 17.80 | 18.15 | 17.72 | 17.83 | 65,080,900 | +0.05(+0.29%) |
May 30, 2013 | 17.83 | 17.99 | 17.78 | 17.78 | 35,810,152 | -0.04(-0.25%) |
May 29, 2013 | 17.60 | 17.91 | 17.55 | 17.82 | 43,098,932 | +0.14(+0.79%) |
May 28, 2013 | 17.74 | 17.92 | 17.63 | 17.68 | 42,419,372 | +0.12(+0.66%) |
May 24, 2013 | 17.57 | 17.66 | 17.32 | 17.57 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.54 | 17.71 | 17.51 | 17.66 | 51,922,512 | -0.01(-0.08%) |
May 22, 2013 | 17.72 | 18.02 | 17.58 | 17.68 | 67,653,880 | -0.06(-0.33%) |
May 21, 2013 | 17.70 | 17.81 | 17.63 | 17.74 | 51,613,508 | +0.05(+0.29%) |
May 20, 2013 | 17.68 | 17.81 | 17.63 | 17.68 | 42,651,904 | +0.03(+0.17%) |
May 17, 2013 | 17.71 | 17.79 | 17.55 | 17.66 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.67 | 17.92 | 17.57 | 17.58 | 40,593,592 | -0.19(-1.07%) |
May 15, 2013 | 17.55 | 17.77 | 17.49 | 17.77 | 45,707,708 | +0.09(+0.50%) |
May 13, 2013 | 17.93 | 17.99 | 17.65 | 17.68 | 38,838,700 | -0.31(-1.71%) |
May 10, 2013 | 17.93 | 18.02 | 17.88 | 17.99 | 0 | +0.10(+0.57%) |
May 09, 2013 | 17.77 | 18.04 | 17.70 | 17.89 | 42,664,480 | +0.08(+0.45%) |
May 08, 2013 | 17.66 | 17.84 | 17.60 | 17.81 | 33,905,068 | +0.07(+0.41%) |
May 07, 2013 | 17.60 | 17.81 | 17.58 | 17.74 | 52,330,016 | +0.18(+1.00%) |
May 06, 2013 | 17.75 | 17.78 | 17.52 | 17.56 | 42,191,312 | -0.04(-0.21%) |
May 03, 2013 | 17.79 | 17.71 | 17.59 | 17.60 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.27 | 17.57 | 17.22 | 17.54 | 46,025,016 | +0.09(+0.50%) |
May 01, 2013 | 17.33 | 17.59 | 17.32 | 17.45 | 52,713,228 | +0.03(+0.17%) |
Apr 30, 2013 | 17.26 | 17.46 | 17.20 | 17.43 | 56,996,712 | +0.14(+0.80%) |
Apr 29, 2013 | 17.05 | 17.34 | 17.02 | 17.29 | 140,388,144 | +0.26(+1.54%) |
Apr 26, 2013 | 16.96 | 17.14 | 16.84 | 17.02 | 139,340,096 | +0.01(+0.09%) |
Apr 25, 2013 | 17.21 | 17.37 | 16.97 | 17.01 | 150,059,088 | -0.20(-1.18%) |
Apr 24, 2013 | 16.94 | 17.31 | 16.91 | 17.21 | 74,607,568 | +0.21(+1.22%) |
Apr 23, 2013 | 16.72 | 17.06 | 16.68 | 17.01 | 85,869,712 | +0.36(+2.16%) |
Apr 22, 2013 | 16.36 | 16.69 | 16.26 | 16.65 | 72,594,056 | +0.32(+1.96%) |
Apr 19, 2013 | 16.20 | 16.33 | 16.16 | 16.33 | 67,489,352 | +0.15(+0.90%) |
Apr 18, 2013 | 16.04 | 16.30 | 15.93 | 16.18 | 104,783,992 | +0.23(+1.41%) |
Apr 17, 2013 | 15.85 | 16.11 | 15.69 | 15.96 | 109,215,064 | +0.01(+0.07%) |
Apr 16, 2013 | 15.62 | 15.96 | 15.58 | 15.94 | 88,794,392 | +0.39(+2.50%) |
Apr 15, 2013 | 15.64 | 15.80 | 15.54 | 15.56 | 52,844,600 | -0.21(-1.36%) |
Apr 12, 2013 | 15.81 | 15.86 | 15.62 | 15.77 | 46,778,996 | -0.11(-0.69%) |
Apr 11, 2013 | 15.81 | 15.94 | 15.64 | 15.88 | 81,498,592 | -0.32(-1.95%) |
Apr 10, 2013 | 15.80 | 16.31 | 15.80 | 16.20 | 92,185,232 | +0.37(+2.34%) |
Apr 09, 2013 | 15.36 | 15.93 | 15.32 | 15.82 | 84,554,120 | +0.48(+3.13%) |
Apr 08, 2013 | 15.20 | 15.34 | 15.13 | 15.34 | 47,022,328 | +0.11(+0.72%) |
Apr 05, 2013 | 15.24 | 15.26 | 15.10 | 15.24 | 50,475,776 | -0.14(-0.92%) |
Apr 04, 2013 | 15.32 | 15.42 | 15.25 | 15.38 | 39,447,220 | +0.06(+0.40%) |
Apr 03, 2013 | 15.61 | 15.64 | 15.29 | 15.32 | 50,303,444 | -0.29(-1.89%) |
Apr 02, 2013 | 15.66 | 15.70 | 15.51 | 15.61 | 38,711,836 | +0.02(+0.12%) |
Apr 01, 2013 | 15.77 | 15.79 | 15.51 | 15.59 | 46,340,852 | -0.29(-1.86%) |
Mar 28, 2013 | 15.90 | 15.94 | 15.71 | 15.89 | 45,822,248 | +0.00(+0.02%) |
Mar 27, 2013 | 15.73 | 15.99 | 15.65 | 15.88 | 62,359,388 | +0.05(+0.30%) |
Mar 26, 2013 | 15.48 | 15.84 | 15.46 | 15.84 | 54,356,256 | +0.45(+2.91%) |
Mar 25, 2013 | 15.56 | 15.58 | 15.34 | 15.39 | 44,996,936 | -0.13(-0.84%) |
Mar 22, 2013 | 15.39 | 15.53 | 15.34 | 15.52 | 42,337,336 | +0.21(+1.38%) |
Mar 21, 2013 | 15.29 | 15.38 | 15.21 | 15.31 | 44,816,724 | -0.10(-0.66%) |
Mar 20, 2013 | 15.50 | 15.54 | 15.36 | 15.41 | 41,059,300 | +0.03(+0.19%) |
Mar 19, 2013 | 15.47 | 15.54 | 15.29 | 15.38 | 58,477,180 | -0.09(-0.56%) |
Mar 18, 2013 | 15.45 | 15.64 | 15.42 | 15.47 | 48,352,768 | -0.08(-0.54%) |
Mar 15, 2013 | 15.72 | 15.79 | 15.48 | 15.55 | 72,783,808 | -0.20(-1.27%) |
Mar 14, 2013 | 15.82 | 15.90 | 15.65 | 15.75 | 39,629,536 | -0.00(-0.02%) |
Mar 13, 2013 | 15.69 | 15.79 | 15.61 | 15.76 | 33,835,184 | +0.01(+0.07%) |
Mar 12, 2013 | 15.76 | 15.81 | 15.61 | 15.74 | 39,332,872 | -0.04(-0.23%) |
Mar 11, 2013 | 15.66 | 15.82 | 15.48 | 15.78 | 57,930,404 | +0.08(+0.51%) |
Mar 08, 2013 | 15.97 | 16.04 | 15.62 | 15.70 | 61,847,268 | -0.23(-1.42%) |
Mar 07, 2013 | 15.86 | 16.00 | 15.82 | 15.93 | 58,228,548 | +0.10(+0.64%) |
Mar 06, 2013 | 15.66 | 15.85 | 15.65 | 15.82 | 51,114,020 | +0.17(+1.12%) |
Mar 05, 2013 | 15.53 | 15.71 | 15.50 | 15.65 | 53,323,492 | +0.17(+1.13%) |
Mar 04, 2013 | 15.40 | 15.49 | 15.25 | 15.48 | 65,354,704 | +0.17(+1.14%) |