Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.75 | 14.98 | 14.75 | 14.96 | 19,335,042 | +0.28(+1.93%) |
Mar 28, 2014 | 14.54 | 14.87 | 14.54 | 14.68 | 15,047,798 | +0.16(+1.13%) |
Mar 27, 2014 | 14.20 | 14.57 | 14.20 | 14.51 | 19,002,714 | +0.25(+1.73%) |
Mar 26, 2014 | 14.39 | 14.45 | 14.26 | 14.27 | 14,062,593 | -0.02(-0.16%) |
Mar 25, 2014 | 14.04 | 14.33 | 14.04 | 14.29 | 22,906,628 | +0.36(+2.58%) |
Mar 24, 2014 | 13.91 | 13.95 | 13.75 | 13.93 | 10,567,905 | +0.08(+0.59%) |
Mar 21, 2014 | 14.04 | 14.09 | 13.77 | 13.85 | 17,240,226 | -0.24(-1.70%) |
Mar 20, 2014 | 13.86 | 14.09 | 13.80 | 14.09 | 17,560,306 | -0.02(-0.16%) |
Mar 19, 2014 | 14.26 | 14.27 | 14.03 | 14.11 | 14,178,611 | -0.22(-1.56%) |
Mar 18, 2014 | 14.26 | 14.35 | 14.23 | 14.33 | 16,000,842 | +0.05(+0.37%) |
Mar 17, 2014 | 14.23 | 14.32 | 14.16 | 14.28 | 14,432,146 | +0.16(+1.11%) |
Mar 14, 2014 | 14.30 | 14.41 | 14.12 | 14.13 | 17,497,730 | -0.28(-1.92%) |
Mar 13, 2014 | 14.51 | 14.59 | 14.33 | 14.40 | 24,639,106 | -0.12(-0.82%) |
Mar 12, 2014 | 14.03 | 14.57 | 14.03 | 14.52 | 28,446,774 | +0.49(+3.52%) |
Mar 11, 2014 | 14.14 | 14.17 | 13.97 | 14.03 | 11,651,212 | -0.14(-1.00%) |
Mar 10, 2014 | 13.98 | 14.17 | 13.95 | 14.17 | 14,252,678 | +0.14(+1.01%) |
Mar 07, 2014 | 14.21 | 14.22 | 13.97 | 14.03 | 18,937,098 | -0.07(-0.53%) |
Mar 06, 2014 | 14.01 | 14.12 | 13.95 | 14.10 | 19,033,144 | +0.36(+2.61%) |
Mar 05, 2014 | 13.70 | 13.77 | 13.65 | 13.74 | 13,157,057 | +0.26(+1.94%) |
Mar 04, 2014 | 13.50 | 13.55 | 13.46 | 13.48 | 16,790,328 | +0.01(+0.06%) |
Mar 03, 2014 | 13.35 | 13.51 | 13.28 | 13.48 | 23,908,574 | -0.03(-0.22%) |
Feb 28, 2014 | 13.47 | 13.56 | 13.44 | 13.51 | 15,092,280 | +0.04(+0.33%) |
Feb 27, 2014 | 13.31 | 13.46 | 13.30 | 13.46 | 11,586,689 | +0.13(+1.01%) |
Feb 26, 2014 | 13.18 | 13.36 | 13.17 | 13.33 | 12,533,344 | +0.16(+1.19%) |
Feb 25, 2014 | 13.18 | 13.24 | 13.15 | 13.17 | 7,954,029 | -0.05(-0.40%) |
Feb 24, 2014 | 13.25 | 13.29 | 13.19 | 13.22 | 7,358,019 | -0.04(-0.28%) |
Feb 21, 2014 | 13.31 | 13.36 | 13.22 | 13.26 | 8,045,759 | +0.04(+0.28%) |
Feb 20, 2014 | 13.15 | 13.28 | 13.05 | 13.22 | 15,837,371 | -0.05(-0.39%) |
Feb 19, 2014 | 13.25 | 13.36 | 13.16 | 13.27 | 11,644,065 | -0.02(-0.17%) |
Feb 18, 2014 | 13.39 | 13.41 | 13.22 | 13.30 | 8,578,904 | -0.07(-0.56%) |
Feb 14, 2014 | 13.16 | 13.37 | 13.37 | 13.37 | 15,079,239 | +0.33(+2.52%) |
Feb 13, 2014 | 12.89 | 13.09 | 12.89 | 13.04 | 8,783,504 | +0.05(+0.40%) |
Feb 12, 2014 | 13.05 | 13.08 | 12.94 | 12.99 | 9,316,359 | -0.01(-0.06%) |
Feb 11, 2014 | 12.93 | 13.04 | 12.85 | 13.00 | 11,949,780 | +0.10(+0.75%) |
Feb 10, 2014 | 12.81 | 12.94 | 12.78 | 12.90 | 10,611,069 | +0.07(+0.58%) |
Feb 07, 2014 | 12.79 | 12.91 | 12.76 | 12.82 | 12,794,775 | +0.13(+1.00%) |
Feb 06, 2014 | 12.48 | 12.70 | 12.48 | 12.70 | 13,198,161 | +0.40(+3.22%) |
Feb 05, 2014 | 12.42 | 12.46 | 12.29 | 12.30 | 19,179,220 | -0.21(-1.67%) |
Feb 04, 2014 | 12.53 | 12.61 | 12.48 | 12.51 | 16,486,830 | -0.02(-0.18%) |
Feb 03, 2014 | 12.72 | 12.79 | 12.47 | 12.53 | 18,961,826 | -0.11(-0.89%) |
Jan 31, 2014 | 12.71 | 12.80 | 12.61 | 12.65 | 18,184,376 | -0.16(-1.28%) |
Jan 30, 2014 | 12.80 | 12.90 | 12.78 | 12.81 | 9,603,889 | +0.10(+0.76%) |
Jan 29, 2014 | 12.80 | 12.88 | 12.69 | 12.71 | 12,479,626 | -0.11(-0.87%) |
Jan 28, 2014 | 12.85 | 12.90 | 12.74 | 12.82 | 10,069,462 | +0.01(+0.06%) |
Jan 27, 2014 | 12.94 | 12.94 | 12.72 | 12.82 | 14,724,871 | -0.31(-2.39%) |
Jan 24, 2014 | 13.24 | 13.28 | 13.09 | 13.13 | 17,145,154 | -0.10(-0.73%) |
Jan 23, 2014 | 13.30 | 13.41 | 13.16 | 13.23 | 11,811,183 | -0.19(-1.45%) |
Jan 22, 2014 | 13.28 | 13.44 | 13.24 | 13.42 | 17,221,094 | +0.20(+1.53%) |
Jan 21, 2014 | 13.28 | 13.32 | 13.17 | 13.22 | 11,069,659 | -0.06(-0.45%) |
Jan 17, 2014 | 13.43 | 13.28 | 13.28 | 13.28 | 19,501,228 | -0.28(-2.09%) |
Jan 16, 2014 | 13.39 | 13.59 | 13.37 | 13.56 | 29,126,060 | +0.44(+3.36%) |
Jan 15, 2014 | 12.99 | 13.23 | 13.03 | 13.12 | 20,746,876 | +0.13(+1.04%) |
Jan 14, 2014 | 12.75 | 13.00 | 12.74 | 12.99 | 17,839,908 | +0.35(+2.78%) |
Jan 13, 2014 | 12.71 | 12.81 | 12.63 | 12.64 | 13,762,844 | +0.01(+0.06%) |
Jan 10, 2014 | 12.59 | 12.71 | 12.57 | 12.63 | 14,916,120 | +0.10(+0.84%) |
Jan 09, 2014 | 12.68 | 12.70 | 12.45 | 12.53 | 12,607,034 | -0.25(-1.93%) |
Jan 08, 2014 | 12.75 | 12.82 | 12.74 | 12.77 | 17,967,948 | +0.13(+1.06%) |
Jan 07, 2014 | 12.63 | 12.69 | 12.58 | 12.64 | 17,439,800 | +0.01(+0.06%) |
Jan 06, 2014 | 12.70 | 12.72 | 12.60 | 12.63 | 13,855,306 | -0.04(-0.30%) |
Jan 03, 2014 | 12.77 | 12.82 | 12.65 | 12.67 | 15,203,356 | -0.15(-1.17%) |
Jan 02, 2014 | 13.00 | 13.00 | 12.79 | 12.82 | 8,067,020 | -0.22(-1.66%) |
Dec 31, 2013 | 13.06 | 13.03 | 13.03 | 13.03 | 10,232,030 | -0.10(-0.80%) |
Dec 30, 2013 | 13.01 | 13.17 | 13.01 | 13.14 | 10,424,767 | +0.24(+1.85%) |
Dec 27, 2013 | 12.87 | 12.91 | 12.83 | 12.90 | 6,180,584 | +0.06(+0.47%) |
Dec 26, 2013 | 12.90 | 12.96 | 12.78 | 12.84 | 3,798,974 | -0.01(-0.06%) |
Dec 24, 2013 | 12.82 | 12.87 | 12.77 | 12.85 | 3,701,841 | +0.04(+0.29%) |
Dec 23, 2013 | 12.80 | 12.89 | 12.75 | 12.81 | 10,207,674 | +0.11(+0.88%) |
Dec 20, 2013 | 12.65 | 12.81 | 12.61 | 12.70 | 10,160,860 | -0.04(-0.35%) |
Dec 19, 2013 | 12.68 | 12.77 | 12.63 | 12.74 | 11,200,825 | +0.04(+0.29%) |
Dec 18, 2013 | 12.71 | 12.74 | 12.47 | 12.71 | 22,706,312 | -0.06(-0.47%) |
Dec 17, 2013 | 12.92 | 12.93 | 12.76 | 12.77 | 32,834,634 | -0.02(-0.18%) |
Dec 16, 2013 | 12.79 | 12.88 | 12.78 | 12.79 | 9,606,617 | +0.02(+0.18%) |
Dec 13, 2013 | 12.89 | 12.91 | 12.72 | 12.77 | 13,927,916 | -0.03(-0.23%) |
Dec 12, 2013 | 13.04 | 13.06 | 12.77 | 12.80 | 14,538,747 | -0.27(-2.06%) |
Dec 11, 2013 | 13.15 | 13.19 | 13.03 | 13.06 | 10,572,472 | +0.08(+0.63%) |
Dec 10, 2013 | 13.03 | 13.07 | 12.94 | 12.98 | 13,208,988 | -0.15(-1.14%) |
Dec 09, 2013 | 13.14 | 13.24 | 13.06 | 13.13 | 12,175,975 | -0.04(-0.28%) |
Dec 06, 2013 | 13.09 | 13.18 | 13.08 | 13.17 | 9,199,005 | +0.16(+1.26%) |
Dec 05, 2013 | 13.09 | 13.13 | 12.99 | 13.00 | 12,061,958 | -0.10(-0.80%) |
Dec 04, 2013 | 13.06 | 13.19 | 13.04 | 13.11 | 8,628,176 | +0.01(+0.06%) |
Dec 03, 2013 | 13.03 | 13.23 | 13.00 | 13.10 | 13,345,564 | +0.10(+0.75%) |
Dec 02, 2013 | 13.22 | 13.27 | 12.97 | 13.00 | 16,069,478 | -0.25(-1.86%) |
Nov 29, 2013 | 13.23 | 13.29 | 13.20 | 13.25 | 5,340,300 | +0.11(+0.85%) |
Nov 27, 2013 | 13.20 | 13.24 | 13.09 | 13.14 | 17,636,460 | +0.09(+0.69%) |
Nov 26, 2013 | 13.04 | 13.11 | 12.97 | 13.05 | 19,149,342 | +0.22(+1.69%) |
Nov 25, 2013 | 12.84 | 12.89 | 12.80 | 12.83 | 13,286,824 | +0.03(+0.23%) |
Nov 22, 2013 | 12.70 | 12.85 | 12.65 | 12.80 | 21,175,890 | +0.08(+0.65%) |
Nov 21, 2013 | 12.94 | 12.97 | 12.60 | 12.72 | 25,706,932 | -0.40(-3.02%) |
Nov 20, 2013 | 13.06 | 13.21 | 13.03 | 13.12 | 13,992,167 | -0.01(-0.11%) |
Nov 19, 2013 | 13.33 | 13.34 | 13.12 | 13.13 | 11,308,888 | -0.10(-0.73%) |
Nov 18, 2013 | 13.24 | 13.36 | 13.21 | 13.23 | 13,661,360 | +0.03(+0.23%) |
Nov 15, 2013 | 13.18 | 13.28 | 13.11 | 13.20 | 16,952,172 | +0.12(+0.91%) |
Nov 14, 2013 | 13.16 | 13.19 | 13.06 | 13.08 | 14,334,671 | -0.08(-0.62%) |
Nov 13, 2013 | 13.08 | 13.27 | 12.97 | 13.16 | 17,029,204 | -0.15(-1.12%) |
Nov 12, 2013 | 13.20 | 13.31 | 13.16 | 13.31 | 11,449,481 | +0.06(+0.45%) |
Nov 11, 2013 | 13.33 | 13.34 | 13.24 | 13.25 | 8,792,948 | -0.21(-1.55%) |
Nov 08, 2013 | 13.45 | 13.48 | 13.36 | 13.46 | 12,028,932 | -0.09(-0.66%) |
Nov 07, 2013 | 13.71 | 13.71 | 13.53 | 13.55 | 13,799,924 | -0.10(-0.77%) |
Nov 06, 2013 | 13.51 | 13.68 | 13.48 | 13.65 | 13,291,886 | +0.14(+1.05%) |
Nov 05, 2013 | 13.55 | 13.58 | 13.48 | 13.51 | 12,469,876 | -0.19(-1.42%) |
Nov 04, 2013 | 13.83 | 13.86 | 13.65 | 13.71 | 10,849,951 | -0.10(-0.70%) |
Nov 01, 2013 | 13.85 | 13.92 | 13.75 | 13.80 | 8,565,956 | +0.04(+0.33%) |
Oct 31, 2013 | 13.89 | 13.95 | 13.71 | 13.76 | 15,015,991 | -0.13(-0.92%) |
Oct 30, 2013 | 14.01 | 14.13 | 13.81 | 13.89 | 9,009,888 | -0.14(-1.01%) |
Oct 29, 2013 | 13.97 | 14.04 | 13.89 | 14.03 | 8,369,324 | +0.12(+0.86%) |
Oct 28, 2013 | 13.89 | 13.98 | 13.86 | 13.91 | 6,240,195 | +0.10(+0.76%) |
Oct 25, 2013 | 13.74 | 13.83 | 13.67 | 13.80 | 15,161,447 | -0.16(-1.12%) |
Oct 24, 2013 | 14.05 | 14.07 | 13.89 | 13.96 | 14,634,880 | -0.03(-0.21%) |
Oct 23, 2013 | 14.19 | 14.20 | 13.97 | 13.99 | 9,628,162 | -0.33(-2.30%) |
Oct 22, 2013 | 14.24 | 14.39 | 14.22 | 14.32 | 12,095,637 | +0.13(+0.95%) |
Oct 21, 2013 | 14.16 | 14.21 | 14.10 | 14.19 | 12,242,676 | -0.07(-0.52%) |
Oct 18, 2013 | 14.01 | 14.32 | 13.98 | 14.26 | 24,354,088 | +0.32(+2.31%) |
Oct 17, 2013 | 13.64 | 13.98 | 13.59 | 13.94 | 15,604,517 | +0.28(+2.02%) |
Oct 16, 2013 | 13.58 | 13.68 | 13.56 | 13.66 | 20,852,188 | +0.10(+0.72%) |
Oct 15, 2013 | 13.45 | 13.62 | 13.43 | 13.56 | 15,002,952 | +0.10(+0.78%) |
Oct 14, 2013 | 13.39 | 13.48 | 13.34 | 13.46 | 8,913,994 | -0.06(-0.44%) |
Oct 11, 2013 | 13.37 | 13.54 | 13.33 | 13.52 | 15,774,353 | +0.31(+2.38%) |
Oct 10, 2013 | 13.03 | 13.21 | 13.02 | 13.21 | 14,307,260 | +0.31(+2.38%) |
Oct 09, 2013 | 13.19 | 13.20 | 12.82 | 12.90 | 22,053,836 | -0.15(-1.14%) |
Oct 08, 2013 | 13.32 | 13.43 | 13.04 | 13.05 | 14,693,237 | -0.12(-0.91%) |
Oct 07, 2013 | 13.15 | 13.27 | 13.06 | 13.17 | 8,630,451 | -0.04(-0.34%) |
Oct 04, 2013 | 13.15 | 13.26 | 13.12 | 13.21 | 5,946,404 | -0.01(-0.11%) |
Oct 03, 2013 | 13.28 | 13.34 | 13.09 | 13.23 | 14,191,013 | +0.17(+1.32%) |
Oct 02, 2013 | 13.00 | 13.07 | 12.85 | 13.06 | 10,119,137 | +0.04(+0.29%) |
Oct 01, 2013 | 12.78 | 13.03 | 12.77 | 13.02 | 13,061,210 | +0.34(+2.71%) |
Sep 30, 2013 | 12.61 | 12.80 | 12.51 | 12.68 | 14,307,054 | -0.08(-0.65%) |
Sep 27, 2013 | 12.89 | 12.90 | 12.73 | 12.76 | 10,283,863 | -0.19(-1.44%) |
Sep 26, 2013 | 12.91 | 12.95 | 12.82 | 12.94 | 6,255,729 | +0.00(+0.00%) |
Sep 25, 2013 | 13.03 | 13.03 | 12.93 | 12.94 | 11,397,010 | -0.18(-1.37%) |
Sep 24, 2013 | 13.19 | 13.22 | 13.05 | 13.12 | 12,196,420 | -0.07(-0.51%) |
Sep 23, 2013 | 13.24 | 13.27 | 13.10 | 13.19 | 14,228,996 | +0.25(+1.96%) |
Sep 20, 2013 | 13.11 | 13.16 | 12.93 | 12.94 | 14,695,849 | -0.22(-1.65%) |
Sep 19, 2013 | 13.21 | 13.26 | 13.14 | 13.15 | 11,819,062 | -0.01(-0.06%) |
Sep 18, 2013 | 13.06 | 13.28 | 12.97 | 13.16 | 18,973,474 | -0.05(-0.40%) |
Sep 17, 2013 | 13.30 | 13.32 | 13.17 | 13.21 | 7,160,977 | +0.04(+0.34%) |
Sep 16, 2013 | 13.21 | 13.27 | 13.15 | 13.17 | 10,677,742 | +0.22(+1.67%) |
Sep 13, 2013 | 12.90 | 12.96 | 12.87 | 12.95 | 5,480,122 | +0.04(+0.29%) |
Sep 12, 2013 | 13.00 | 13.06 | 12.87 | 12.91 | 7,271,753 | -0.12(-0.92%) |
Sep 11, 2013 | 13.04 | 13.09 | 13.00 | 13.03 | 9,388,696 | -0.03(-0.23%) |
Sep 10, 2013 | 13.11 | 13.11 | 12.96 | 13.06 | 16,255,794 | +0.13(+1.04%) |
Sep 09, 2013 | 12.79 | 12.96 | 12.77 | 12.93 | 12,865,905 | +0.22(+1.70%) |
Sep 06, 2013 | 12.88 | 12.92 | 12.71 | 12.71 | 8,480,295 | -0.13(-0.99%) |
Sep 05, 2013 | 12.68 | 12.90 | 12.67 | 12.84 | 10,293,034 | +0.24(+1.90%) |
Sep 04, 2013 | 12.71 | 12.71 | 12.51 | 12.60 | 18,313,382 | -0.03(-0.24%) |
Sep 03, 2013 | 12.75 | 12.88 | 12.57 | 12.63 | 14,935,559 | +0.25(+2.05%) |
Aug 30, 2013 | 12.55 | 12.78 | 12.34 | 12.38 | 15,373,757 | -0.08(-0.66%) |
Aug 29, 2013 | 12.30 | 12.52 | 12.30 | 12.46 | 13,225,242 | +0.31(+2.52%) |
Aug 28, 2013 | 12.09 | 12.18 | 12.06 | 12.15 | 9,225,263 | +0.21(+1.75%) |
Aug 27, 2013 | 12.01 | 12.08 | 11.91 | 11.94 | 10,885,978 | -0.21(-1.72%) |
Aug 26, 2013 | 12.09 | 12.27 | 12.08 | 12.15 | 9,680,932 | +0.03(+0.25%) |
Aug 23, 2013 | 12.10 | 12.17 | 12.06 | 12.12 | 9,989,168 | +0.12(+1.00%) |
Aug 22, 2013 | 11.87 | 12.05 | 11.86 | 12.00 | 11,227,749 | +0.23(+1.97%) |
Aug 21, 2013 | 11.79 | 11.90 | 11.73 | 11.77 | 13,846,832 | -0.06(-0.51%) |
Aug 20, 2013 | 11.85 | 11.94 | 11.82 | 11.83 | 14,022,224 | +0.01(+0.13%) |
Aug 19, 2013 | 11.96 | 11.98 | 11.82 | 11.82 | 8,531,714 | -0.12(-1.00%) |
Aug 16, 2013 | 12.04 | 12.12 | 11.94 | 11.94 | 14,700,885 | -0.02(-0.19%) |
Aug 15, 2013 | 11.92 | 12.03 | 11.86 | 11.96 | 14,418,386 | -0.04(-0.37%) |
Aug 14, 2013 | 12.17 | 12.18 | 12.00 | 12.00 | 10,463,788 | -0.16(-1.29%) |
Aug 13, 2013 | 12.16 | 12.23 | 12.04 | 12.16 | 22,467,958 | +0.16(+1.37%) |
Aug 12, 2013 | 12.09 | 12.13 | 11.94 | 12.00 | 20,014,370 | -0.12(-0.99%) |
Aug 09, 2013 | 12.07 | 12.16 | 12.06 | 12.12 | 14,166,547 | -0.01(-0.06%) |
Aug 08, 2013 | 12.15 | 12.16 | 12.03 | 12.12 | 14,561,744 | +0.04(+0.31%) |
Aug 07, 2013 | 12.26 | 12.26 | 12.04 | 12.09 | 22,809,254 | -0.31(-2.53%) |
Aug 06, 2013 | 12.45 | 12.56 | 12.38 | 12.40 | 17,936,502 | -0.17(-1.37%) |
Aug 05, 2013 | 12.51 | 12.60 | 12.41 | 12.57 | 9,769,620 | +0.01(+0.12%) |
Aug 02, 2013 | 12.74 | 12.74 | 12.53 | 12.56 | 15,255,533 | -0.34(-2.61%) |
Aug 01, 2013 | 12.74 | 12.91 | 12.68 | 12.89 | 20,191,190 | +0.20(+1.59%) |
Jul 31, 2013 | 12.75 | 12.79 | 12.68 | 12.69 | 14,111,835 | +0.01(+0.06%) |
Jul 30, 2013 | 12.72 | 12.80 | 12.62 | 12.68 | 11,507,369 | +0.20(+1.62%) |
Jul 29, 2013 | 12.59 | 12.60 | 12.47 | 12.48 | 8,006,162 | -0.15(-1.18%) |
Jul 26, 2013 | 12.79 | 12.81 | 12.56 | 12.63 | 20,031,662 | -0.21(-1.63%) |
Jul 25, 2013 | 12.78 | 12.84 | 12.76 | 12.84 | 16,673,425 | +0.12(+0.94%) |
Jul 24, 2013 | 12.76 | 12.87 | 12.68 | 12.72 | 23,118,944 | +0.21(+1.67%) |
Jul 23, 2013 | 12.68 | 12.72 | 12.48 | 12.51 | 19,102,468 | +0.09(+0.72%) |
Jul 22, 2013 | 12.38 | 12.44 | 12.29 | 12.42 | 25,155,444 | +0.10(+0.79%) |
Jul 19, 2013 | 12.27 | 12.35 | 11.88 | 12.32 | 32,521,252 | -0.24(-1.90%) |
Jul 18, 2013 | 13.10 | 13.12 | 12.51 | 12.56 | 58,292,496 | -1.24(-8.99%) |
Jul 17, 2013 | 13.77 | 13.93 | 13.74 | 13.80 | 16,210,629 | +0.03(+0.22%) |
Jul 16, 2013 | 13.63 | 13.79 | 13.63 | 13.77 | 7,502,386 | +0.02(+0.16%) |
Jul 15, 2013 | 13.71 | 13.82 | 13.68 | 13.75 | 8,101,037 | -0.03(-0.22%) |
Jul 12, 2013 | 13.89 | 13.93 | 13.68 | 13.78 | 11,665,311 | -0.07(-0.54%) |
Jul 11, 2013 | 13.83 | 13.95 | 13.80 | 13.86 | 18,353,636 | +0.52(+3.92%) |
Jul 10, 2013 | 13.43 | 13.54 | 13.31 | 13.33 | 10,903,185 | +0.00(+0.00%) |
Jul 09, 2013 | 13.35 | 13.47 | 13.31 | 13.33 | 12,529,329 | +0.18(+1.36%) |
Jul 08, 2013 | 13.36 | 13.39 | 13.13 | 13.15 | 16,460,484 | -0.46(-3.35%) |
Jul 05, 2013 | 13.81 | 13.86 | 13.57 | 13.61 | 18,029,766 | +0.07(+0.50%) |
Jul 03, 2013 | 13.47 | 13.57 | 13.40 | 13.54 | 8,894,986 | +0.09(+0.67%) |
Jul 02, 2013 | 13.56 | 13.71 | 13.44 | 13.45 | 17,172,106 | +0.04(+0.27%) |
Jul 01, 2013 | 13.52 | 13.58 | 13.39 | 13.42 | 16,182,335 | +0.09(+0.71%) |
Jun 28, 2013 | 13.31 | 13.38 | 13.23 | 13.32 | 17,147,760 | +0.28(+2.18%) |
Jun 27, 2013 | 13.01 | 13.18 | 12.96 | 13.04 | 16,797,370 | +0.21(+1.64%) |
Jun 26, 2013 | 12.76 | 12.88 | 12.72 | 12.83 | 12,635,302 | +0.08(+0.63%) |
Jun 25, 2013 | 12.50 | 12.78 | 12.46 | 12.75 | 15,975,236 | +0.44(+3.54%) |
Jun 24, 2013 | 12.20 | 12.41 | 12.10 | 12.31 | 18,143,348 | -0.18(-1.46%) |
Jun 21, 2013 | 12.80 | 12.80 | 12.47 | 12.49 | 31,774,600 | -0.17(-1.32%) |
Jun 20, 2013 | 12.86 | 12.87 | 12.62 | 12.66 | 17,393,138 | -0.42(-3.22%) |
Jun 19, 2013 | 13.31 | 13.42 | 13.08 | 13.08 | 12,275,216 | -0.32(-2.39%) |
Jun 18, 2013 | 13.26 | 13.41 | 13.18 | 13.40 | 7,434,996 | +0.23(+1.71%) |
Jun 17, 2013 | 13.25 | 13.36 | 13.11 | 13.18 | 12,994,952 | +0.09(+0.72%) |
Jun 14, 2013 | 13.28 | 13.33 | 13.02 | 13.08 | 17,670,686 | -0.20(-1.53%) |
Jun 13, 2013 | 13.21 | 13.31 | 13.08 | 13.28 | 15,050,486 | -0.07(-0.49%) |
Jun 12, 2013 | 13.55 | 13.61 | 13.30 | 13.35 | 11,074,224 | -0.12(-0.86%) |
Jun 11, 2013 | 13.55 | 13.63 | 13.45 | 13.47 | 8,801,901 | -0.21(-1.54%) |
Jun 10, 2013 | 13.61 | 13.77 | 13.56 | 13.68 | 10,286,445 | +0.09(+0.64%) |
Jun 07, 2013 | 13.68 | 13.71 | 13.56 | 13.59 | 12,488,922 | +0.07(+0.48%) |
Jun 06, 2013 | 13.56 | 13.63 | 13.45 | 13.52 | 8,940,610 | -0.04(-0.32%) |
Jun 05, 2013 | 13.78 | 13.79 | 13.54 | 13.57 | 8,912,750 | -0.20(-1.48%) |
Jun 04, 2013 | 13.60 | 13.84 | 13.59 | 13.77 | 14,676,648 | +0.17(+1.23%) |
Jun 03, 2013 | 13.55 | 13.62 | 13.52 | 13.60 | 10,639,789 | +0.04(+0.27%) |
May 31, 2013 | 13.76 | 13.76 | 13.55 | 13.57 | 7,890,945 | -0.23(-1.63%) |
May 30, 2013 | 13.95 | 13.95 | 13.79 | 13.79 | 11,262,714 | -0.20(-1.40%) |
May 29, 2013 | 13.83 | 14.03 | 13.83 | 13.99 | 18,006,126 | +0.14(+1.00%) |
May 28, 2013 | 13.90 | 13.97 | 13.81 | 13.85 | 12,523,786 | +0.14(+1.01%) |
May 24, 2013 | 13.63 | 13.72 | 13.56 | 13.71 | 7,293,717 | +0.08(+0.59%) |
May 23, 2013 | 13.49 | 13.70 | 13.38 | 13.63 | 15,071,184 | -0.10(-0.74%) |
May 22, 2013 | 13.96 | 14.01 | 13.69 | 13.74 | 17,233,378 | -0.25(-1.77%) |
May 21, 2013 | 14.09 | 14.20 | 13.95 | 13.98 | 17,811,584 | -0.10(-0.72%) |
May 20, 2013 | 14.30 | 14.30 | 14.06 | 14.08 | 11,500,451 | -0.10(-0.72%) |
May 17, 2013 | 14.27 | 14.27 | 14.13 | 14.19 | 14,498,365 | +0.04(+0.31%) |
May 16, 2013 | 14.25 | 14.29 | 14.14 | 14.14 | 14,318,986 | -0.25(-1.77%) |
May 15, 2013 | 14.43 | 14.45 | 14.37 | 14.40 | 12,682,922 | -0.09(-0.65%) |
May 13, 2013 | 14.61 | 14.62 | 14.48 | 14.49 | 8,966,301 | -0.17(-1.19%) |
May 10, 2013 | 14.62 | 14.67 | 14.54 | 14.67 | 10,940,569 | -0.03(-0.20%) |
May 09, 2013 | 14.63 | 14.76 | 14.62 | 14.70 | 12,257,127 | +0.00(+0.00%) |
May 08, 2013 | 14.40 | 14.75 | 14.34 | 14.70 | 19,266,026 | +0.54(+3.80%) |
May 07, 2013 | 14.27 | 14.27 | 14.08 | 14.16 | 11,721,025 | -0.06(-0.41%) |
May 06, 2013 | 14.17 | 14.27 | 14.16 | 14.22 | 7,787,000 | +0.10(+0.72%) |
May 03, 2013 | 14.11 | 14.20 | 14.11 | 14.11 | 12,727,366 | -0.09(-0.61%) |
May 02, 2013 | 13.91 | 14.21 | 13.91 | 14.20 | 15,480,336 | +0.31(+2.20%) |
May 01, 2013 | 13.90 | 13.94 | 13.84 | 13.90 | 11,833,136 | +0.02(+0.16%) |
Apr 30, 2013 | 13.71 | 13.97 | 13.68 | 13.87 | 16,691,782 | +0.18(+1.33%) |
Apr 29, 2013 | 13.55 | 13.71 | 13.54 | 13.69 | 10,761,754 | +0.22(+1.62%) |
Apr 26, 2013 | 13.60 | 13.59 | 13.44 | 13.47 | 9,673,442 | -0.12(-0.86%) |
Apr 25, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 20,947,582 | +0.18(+1.36%) |
Apr 24, 2013 | 13.26 | 13.47 | 13.24 | 13.41 | 14,030,152 | +0.12(+0.88%) |
Apr 23, 2013 | 13.34 | 13.46 | 13.18 | 13.29 | 29,688,730 | -0.16(-1.19%) |
Apr 22, 2013 | 13.55 | 13.65 | 13.34 | 13.45 | 27,990,560 | -0.22(-1.60%) |
Apr 19, 2013 | 13.53 | 13.80 | 13.48 | 13.67 | 29,051,238 | +0.63(+4.79%) |
Apr 18, 2013 | 12.42 | 13.33 | 13.01 | 13.04 | 33,470,272 | +0.63(+5.03%) |
Apr 17, 2013 | 12.43 | 12.48 | 12.35 | 12.42 | 29,192,776 | -0.12(-0.93%) |
Apr 16, 2013 | 12.46 | 12.57 | 12.45 | 12.54 | 13,554,882 | +0.25(+2.07%) |
Apr 15, 2013 | 12.38 | 12.48 | 12.27 | 12.28 | 12,567,137 | -0.31(-2.43%) |
Apr 12, 2013 | 12.54 | 12.63 | 12.43 | 12.59 | 10,143,508 | -0.02(-0.17%) |
Apr 11, 2013 | 12.61 | 12.74 | 12.51 | 12.61 | 11,681,823 | +0.11(+0.87%) |
Apr 10, 2013 | 12.40 | 12.54 | 12.33 | 12.50 | 16,620,662 | +0.17(+1.42%) |
Apr 09, 2013 | 12.12 | 12.41 | 12.12 | 12.32 | 14,245,799 | +0.08(+0.65%) |
Apr 08, 2013 | 12.08 | 12.26 | 12.04 | 12.24 | 13,348,534 | +0.08(+0.66%) |
Apr 05, 2013 | 12.03 | 12.20 | 11.98 | 12.16 | 15,393,652 | -0.07(-0.59%) |
Apr 04, 2013 | 12.16 | 12.24 | 12.11 | 12.24 | 15,458,182 | +0.07(+0.54%) |
Apr 03, 2013 | 12.43 | 12.45 | 12.11 | 12.17 | 21,619,672 | -0.27(-2.16%) |
Apr 02, 2013 | 12.46 | 12.53 | 12.41 | 12.44 | 14,032,531 | +0.02(+0.18%) |