Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.42 | 11.43 | 11.20 | 11.34 | 9,001,349 | -0.03(-0.26%) |
Mar 28, 2014 | 11.11 | 11.42 | 11.10 | 11.37 | 9,660,007 | +0.32(+2.90%) |
Mar 27, 2014 | 11.21 | 11.28 | 11.04 | 11.05 | 11,178,742 | -0.16(-1.43%) |
Mar 26, 2014 | 11.57 | 11.57 | 11.18 | 11.21 | 13,593,933 | -0.41(-3.53%) |
Mar 25, 2014 | 11.74 | 11.76 | 11.44 | 11.62 | 11,853,307 | -0.02(-0.17%) |
Mar 24, 2014 | 11.50 | 11.70 | 11.42 | 11.64 | 14,259,293 | +0.19(+1.66%) |
Mar 21, 2014 | 11.32 | 11.46 | 11.23 | 11.45 | 16,011,904 | +0.14(+1.24%) |
Mar 20, 2014 | 11.41 | 11.49 | 11.28 | 11.31 | 8,322,400 | -0.09(-0.79%) |
Mar 19, 2014 | 11.45 | 11.50 | 11.36 | 11.40 | 6,893,973 | -0.04(-0.35%) |
Mar 18, 2014 | 11.42 | 11.52 | 11.39 | 11.44 | 7,605,626 | +0.00(+0.00%) |
Mar 17, 2014 | 11.40 | 11.50 | 11.30 | 11.44 | 6,698,423 | +0.14(+1.24%) |
Mar 14, 2014 | 11.21 | 11.43 | 11.21 | 11.30 | 8,803,126 | +0.08(+0.71%) |
Mar 13, 2014 | 11.58 | 11.58 | 11.14 | 11.22 | 22,091,646 | -0.28(-2.43%) |
Mar 12, 2014 | 11.55 | 11.65 | 11.43 | 11.50 | 10,090,627 | -0.12(-1.03%) |
Mar 11, 2014 | 11.73 | 11.79 | 11.62 | 11.62 | 15,798,638 | -0.01(-0.09%) |
Mar 10, 2014 | 11.53 | 11.84 | 11.48 | 11.63 | 20,233,552 | +0.15(+1.31%) |
Mar 07, 2014 | 11.40 | 11.56 | 11.28 | 11.48 | 26,204,972 | +0.13(+1.14%) |
Mar 06, 2014 | 11.87 | 12.01 | 11.16 | 11.35 | 69,125,872 | -2.05(-15.30%) |
Mar 05, 2014 | 13.30 | 13.59 | 13.21 | 13.40 | 13,652,104 | -0.07(-0.52%) |
Mar 04, 2014 | 13.51 | 13.61 | 13.33 | 13.47 | 7,842,109 | +0.01(+0.07%) |
Mar 03, 2014 | 13.51 | 13.64 | 13.43 | 13.46 | 7,488,247 | -0.13(-0.96%) |
Feb 28, 2014 | 13.50 | 13.77 | 13.43 | 13.59 | 7,463,230 | +0.15(+1.12%) |
Feb 27, 2014 | 13.56 | 13.60 | 13.36 | 13.44 | 7,658,312 | -0.16(-1.18%) |
Feb 26, 2014 | 13.07 | 13.78 | 13.01 | 13.60 | 11,836,438 | +0.60(+4.62%) |
Feb 25, 2014 | 13.00 | 13.09 | 12.61 | 13.00 | 15,830,047 | -0.39(-2.91%) |
Feb 24, 2014 | 13.18 | 13.52 | 13.09 | 13.39 | 7,900,611 | +0.30(+2.29%) |
Feb 21, 2014 | 13.14 | 13.18 | 13.08 | 13.09 | 4,332,377 | -0.01(-0.08%) |
Feb 20, 2014 | 13.02 | 13.15 | 12.98 | 13.10 | 5,214,239 | +0.12(+0.92%) |
Feb 19, 2014 | 13.06 | 13.06 | 12.96 | 12.98 | 6,099,304 | -0.15(-1.14%) |
Feb 18, 2014 | 13.04 | 13.15 | 12.95 | 13.13 | 7,034,914 | +0.10(+0.77%) |
Feb 14, 2014 | 13.02 | 13.03 | 13.03 | 13.03 | 7,350,800 | -0.04(-0.31%) |
Feb 13, 2014 | 13.18 | 13.20 | 13.04 | 13.07 | 6,571,752 | -0.13(-0.98%) |
Feb 12, 2014 | 13.47 | 13.61 | 13.18 | 13.20 | 6,032,381 | -0.26(-1.93%) |
Feb 11, 2014 | 13.22 | 13.54 | 13.19 | 13.46 | 6,382,348 | +0.23(+1.74%) |
Feb 10, 2014 | 13.11 | 13.28 | 13.09 | 13.23 | 6,524,270 | +0.16(+1.22%) |
Feb 07, 2014 | 13.28 | 13.38 | 13.02 | 13.07 | 6,905,649 | -0.20(-1.51%) |
Feb 06, 2014 | 12.89 | 13.31 | 12.87 | 13.27 | 10,803,355 | +0.38(+2.95%) |
Feb 05, 2014 | 12.78 | 12.96 | 12.71 | 12.89 | 7,027,502 | +0.01(+0.08%) |
Feb 04, 2014 | 13.01 | 13.07 | 12.83 | 12.88 | 8,108,770 | -0.02(-0.16%) |
Feb 03, 2014 | 13.11 | 13.17 | 12.74 | 12.90 | 10,433,806 | -0.26(-1.98%) |
Jan 31, 2014 | 13.20 | 13.28 | 13.01 | 13.16 | 7,421,790 | -0.27(-2.01%) |
Jan 30, 2014 | 13.43 | 13.55 | 13.40 | 13.43 | 6,338,560 | +0.13(+0.98%) |
Jan 29, 2014 | 13.37 | 13.50 | 13.29 | 13.30 | 7,350,921 | -0.18(-1.34%) |
Jan 28, 2014 | 13.45 | 13.64 | 13.44 | 13.48 | 7,228,496 | +0.08(+0.60%) |
Jan 27, 2014 | 13.52 | 13.62 | 13.17 | 13.40 | 11,264,687 | -0.12(-0.89%) |
Jan 24, 2014 | 13.70 | 13.74 | 13.48 | 13.52 | 10,068,883 | -0.23(-1.67%) |
Jan 23, 2014 | 13.70 | 13.81 | 13.62 | 13.75 | 8,548,515 | -0.07(-0.51%) |
Jan 22, 2014 | 13.69 | 14.01 | 13.65 | 13.82 | 8,774,443 | +0.19(+1.39%) |
Jan 21, 2014 | 13.73 | 13.81 | 13.53 | 13.63 | 10,236,097 | +0.02(+0.15%) |
Jan 17, 2014 | 13.90 | 13.61 | 13.61 | 13.61 | 22,251,100 | -0.28(-2.02%) |
Jan 16, 2014 | 14.25 | 14.30 | 13.61 | 13.89 | 27,387,926 | -0.58(-4.01%) |
Jan 15, 2014 | 14.60 | 14.74 | 14.40 | 14.47 | 7,269,859 | -0.13(-0.89%) |
Jan 14, 2014 | 14.54 | 14.72 | 14.41 | 14.60 | 7,290,528 | +0.10(+0.69%) |
Jan 13, 2014 | 15.00 | 15.02 | 14.40 | 14.50 | 8,350,222 | -0.47(-3.14%) |
Jan 10, 2014 | 15.13 | 15.21 | 14.94 | 14.97 | 6,139,228 | -0.17(-1.12%) |
Jan 09, 2014 | 15.59 | 15.61 | 14.91 | 15.14 | 12,549,066 | -0.47(-3.01%) |
Jan 08, 2014 | 15.76 | 15.80 | 15.54 | 15.61 | 9,740,867 | -0.19(-1.20%) |
Jan 07, 2014 | 15.33 | 15.81 | 15.33 | 15.80 | 14,833,382 | +0.47(+3.07%) |
Jan 06, 2014 | 15.82 | 15.87 | 15.31 | 15.33 | 9,031,811 | -0.46(-2.91%) |
Jan 03, 2014 | 15.53 | 15.86 | 15.51 | 15.79 | 6,432,828 | +0.20(+1.28%) |
Jan 02, 2014 | 15.90 | 16.00 | 15.56 | 15.59 | 7,740,870 | -0.30(-1.89%) |
Dec 31, 2013 | 15.97 | 15.89 | 15.89 | 15.89 | 3,562,400 | -0.08(-0.50%) |
Dec 30, 2013 | 15.86 | 16.00 | 15.84 | 15.97 | 3,651,552 | +0.18(+1.14%) |
Dec 27, 2013 | 15.87 | 15.95 | 15.70 | 15.79 | 6,445,750 | -0.10(-0.63%) |
Dec 26, 2013 | 15.92 | 16.00 | 15.83 | 15.89 | 3,216,948 | -0.02(-0.13%) |
Dec 24, 2013 | 15.69 | 16.00 | 15.55 | 15.91 | 3,565,669 | -0.02(-0.13%) |
Dec 23, 2013 | 15.68 | 16.02 | 15.61 | 15.93 | 7,438,377 | +0.20(+1.27%) |
Dec 20, 2013 | 15.68 | 15.90 | 15.60 | 15.73 | 13,684,366 | +0.15(+0.96%) |
Dec 19, 2013 | 15.47 | 15.67 | 15.46 | 15.58 | 5,218,272 | -0.04(-0.26%) |
Dec 18, 2013 | 15.17 | 15.69 | 15.17 | 15.62 | 9,446,224 | +0.40(+2.63%) |
Dec 17, 2013 | 15.37 | 15.43 | 14.98 | 15.22 | 12,569,454 | -0.19(-1.23%) |
Dec 16, 2013 | 15.54 | 15.70 | 15.37 | 15.41 | 7,788,195 | -0.02(-0.13%) |
Dec 13, 2013 | 15.68 | 15.71 | 15.43 | 15.43 | 7,729,918 | -0.08(-0.52%) |
Dec 12, 2013 | 15.83 | 15.97 | 15.49 | 15.51 | 11,982,797 | -0.37(-2.33%) |
Dec 11, 2013 | 16.12 | 16.18 | 15.82 | 15.88 | 7,174,338 | -0.27(-1.67%) |
Dec 10, 2013 | 15.99 | 16.21 | 15.89 | 16.15 | 7,979,728 | +0.11(+0.69%) |
Dec 09, 2013 | 15.99 | 16.12 | 15.90 | 16.04 | 9,214,398 | +0.08(+0.50%) |
Dec 06, 2013 | 15.87 | 16.00 | 15.68 | 15.96 | 0 | +0.29(+1.85%) |
Dec 05, 2013 | 15.38 | 15.77 | 15.31 | 15.67 | 8,689,183 | +0.27(+1.75%) |
Dec 04, 2013 | 15.40 | 15.79 | 15.39 | 15.40 | 0 | -0.15(-0.96%) |
Dec 03, 2013 | 15.39 | 15.57 | 15.27 | 15.55 | 0 | +0.07(+0.45%) |
Dec 02, 2013 | 15.60 | 15.62 | 15.43 | 15.48 | 4,294,924 | -0.05(-0.32%) |
Nov 29, 2013 | 15.39 | 15.66 | 15.19 | 15.53 | 0 | +0.07(+0.45%) |
Nov 27, 2013 | 15.37 | 15.52 | 15.23 | 15.46 | 0 | +0.14(+0.91%) |
Nov 26, 2013 | 15.50 | 15.60 | 15.27 | 15.32 | 0 | -0.18(-1.16%) |
Nov 25, 2013 | 15.51 | 15.69 | 15.42 | 15.50 | 6,766,748 | +0.02(+0.13%) |
Nov 22, 2013 | 15.49 | 15.60 | 15.43 | 15.48 | 0 | -0.02(-0.13%) |
Nov 21, 2013 | 15.22 | 15.60 | 15.07 | 15.50 | 11,842,056 | +0.40(+2.65%) |
Nov 20, 2013 | 15.39 | 15.48 | 14.87 | 15.10 | 20,028,480 | -0.24(-1.56%) |
Nov 19, 2013 | 15.47 | 15.66 | 15.28 | 15.34 | 0 | -0.14(-0.94%) |
Nov 18, 2013 | 15.57 | 15.67 | 15.39 | 15.48 | 11,009,075 | -0.09(-0.55%) |
Nov 15, 2013 | 15.72 | 15.88 | 15.47 | 15.57 | 0 | -0.18(-1.14%) |
Nov 14, 2013 | 15.93 | 15.99 | 15.69 | 15.75 | 7,983,717 | -0.17(-1.07%) |
Nov 13, 2013 | 15.70 | 15.92 | 15.70 | 15.92 | 6,778,159 | +0.09(+0.57%) |
Nov 12, 2013 | 15.81 | 15.97 | 15.70 | 15.83 | 0 | -0.05(-0.31%) |
Nov 11, 2013 | 15.75 | 15.95 | 15.68 | 15.88 | 6,132,107 | +0.16(+0.99%) |
Nov 08, 2013 | 15.54 | 15.77 | 15.51 | 15.72 | 0 | +0.22(+1.45%) |
Nov 07, 2013 | 16.09 | 16.15 | 15.46 | 15.50 | 7,278,881 | -0.55(-3.43%) |
Nov 06, 2013 | 16.18 | 16.18 | 15.92 | 16.05 | 5,366,147 | -0.03(-0.19%) |
Nov 05, 2013 | 16.07 | 16.17 | 15.87 | 16.08 | 5,405,885 | -0.10(-0.62%) |
Nov 04, 2013 | 16.20 | 16.34 | 16.09 | 16.18 | 4,921,923 | +0.00(+0.00%) |
Nov 01, 2013 | 16.47 | 16.67 | 15.97 | 16.18 | 0 | +0.05(+0.32%) |
Oct 31, 2013 | 15.78 | 16.23 | 15.78 | 16.13 | 6,990,604 | +0.38(+2.44%) |
Oct 30, 2013 | 16.13 | 16.17 | 15.59 | 15.74 | 8,086,415 | -0.37(-2.27%) |
Oct 29, 2013 | 16.09 | 16.22 | 16.01 | 16.11 | 5,195,164 | +0.04(+0.25%) |
Oct 28, 2013 | 15.98 | 16.20 | 15.96 | 16.07 | 0 | +0.06(+0.37%) |
Oct 25, 2013 | 16.10 | 16.13 | 15.84 | 16.01 | 0 | -0.04(-0.25%) |
Oct 24, 2013 | 15.75 | 16.07 | 15.74 | 16.05 | 5,961,082 | +0.30(+1.90%) |
Oct 23, 2013 | 15.86 | 15.95 | 15.68 | 15.75 | 8,657,932 | -0.33(-2.06%) |
Oct 22, 2013 | 16.08 | 16.26 | 15.98 | 16.08 | 7,023,923 | +0.10(+0.63%) |
Oct 21, 2013 | 16.04 | 16.05 | 15.86 | 15.98 | 5,088,933 | +0.07(+0.44%) |
Oct 18, 2013 | 15.66 | 15.92 | 15.63 | 15.91 | 4,869,178 | +0.30(+1.93%) |
Oct 17, 2013 | 15.55 | 15.73 | 15.44 | 15.61 | 5,660,820 | +0.03(+0.19%) |
Oct 16, 2013 | 15.14 | 15.71 | 15.13 | 15.58 | 10,529,103 | +0.52(+3.45%) |
Oct 15, 2013 | 15.06 | 15.22 | 14.95 | 15.06 | 6,413,817 | -0.08(-0.53%) |
Oct 14, 2013 | 14.87 | 15.17 | 14.83 | 15.14 | 6,000,391 | +0.22(+1.47%) |
Oct 11, 2013 | 14.83 | 15.00 | 14.72 | 14.92 | 0 | +0.01(+0.07%) |
Oct 10, 2013 | 14.68 | 14.99 | 14.63 | 14.91 | 5,364,061 | +0.42(+2.90%) |
Oct 09, 2013 | 14.48 | 14.56 | 14.22 | 14.49 | 7,063,941 | +0.05(+0.35%) |
Oct 08, 2013 | 14.81 | 14.96 | 14.38 | 14.44 | 6,270,297 | -0.40(-2.70%) |
Oct 07, 2013 | 14.68 | 14.92 | 14.67 | 14.84 | 5,634,368 | +0.04(+0.27%) |
Oct 04, 2013 | 14.80 | 14.89 | 14.71 | 14.80 | 0 | -0.01(-0.07%) |
Oct 03, 2013 | 15.06 | 15.20 | 14.78 | 14.81 | 8,502,427 | -0.33(-2.18%) |
Oct 02, 2013 | 14.75 | 15.23 | 14.60 | 15.14 | 9,651,081 | +0.34(+2.30%) |
Oct 01, 2013 | 14.65 | 14.84 | 14.57 | 14.80 | 5,826,897 | +0.15(+1.02%) |
Sep 30, 2013 | 14.48 | 14.75 | 14.37 | 14.65 | 6,633,892 | +0.06(+0.41%) |
Sep 27, 2013 | 14.67 | 14.73 | 14.51 | 14.59 | 0 | -0.18(-1.22%) |
Sep 26, 2013 | 14.81 | 14.94 | 14.65 | 14.77 | 4,573,135 | +0.01(+0.07%) |
Sep 25, 2013 | 14.77 | 14.85 | 14.68 | 14.76 | 5,036,880 | -0.11(-0.71%) |
Sep 24, 2013 | 14.84 | 14.98 | 14.77 | 14.87 | 15,625,451 | +0.12(+0.78%) |
Sep 23, 2013 | 14.78 | 14.82 | 14.58 | 14.75 | 16,118,017 | -0.06(-0.41%) |
Sep 20, 2013 | 14.83 | 14.96 | 14.73 | 14.81 | 0 | +0.04(+0.24%) |
Sep 19, 2013 | 15.15 | 15.22 | 14.73 | 14.78 | 9,543,164 | -0.34(-2.28%) |
Sep 18, 2013 | 14.88 | 15.20 | 14.75 | 15.12 | 12,838,530 | +0.16(+1.07%) |
Sep 17, 2013 | 14.74 | 15.00 | 14.74 | 14.96 | 5,751,559 | +0.20(+1.36%) |
Sep 16, 2013 | 14.77 | 14.81 | 14.43 | 14.76 | 8,301,552 | +0.33(+2.29%) |
Sep 13, 2013 | 14.59 | 14.70 | 14.38 | 14.43 | 0 | -0.14(-0.96%) |
Sep 12, 2013 | 14.73 | 14.79 | 14.54 | 14.57 | 7,821,831 | -0.16(-1.12%) |
Sep 11, 2013 | 14.51 | 14.87 | 14.50 | 14.73 | 8,061,075 | +0.18(+1.24%) |
Sep 10, 2013 | 14.30 | 14.62 | 14.29 | 14.55 | 9,000,615 | +0.30(+2.12%) |
Sep 09, 2013 | 14.09 | 14.29 | 14.04 | 14.25 | 4,663,515 | +0.18(+1.30%) |
Sep 06, 2013 | 14.05 | 14.23 | 13.83 | 14.07 | 0 | +0.03(+0.18%) |
Sep 05, 2013 | 13.96 | 14.19 | 13.90 | 14.04 | 5,016,715 | +0.16(+1.19%) |
Sep 04, 2013 | 13.88 | 14.07 | 13.77 | 13.88 | 6,315,721 | +0.05(+0.36%) |
Sep 03, 2013 | 14.10 | 14.21 | 13.72 | 13.83 | 7,350,962 | -0.08(-0.58%) |
Aug 30, 2013 | 13.78 | 14.04 | 13.75 | 13.91 | 0 | -0.14(-1.00%) |
Aug 29, 2013 | 14.12 | 14.28 | 13.98 | 14.05 | 6,425,637 | -0.07(-0.50%) |
Aug 28, 2013 | 14.01 | 14.19 | 13.92 | 14.12 | 9,969,006 | +0.11(+0.79%) |
Aug 27, 2013 | 14.21 | 14.28 | 13.93 | 14.01 | 8,905,330 | -0.36(-2.51%) |
Aug 26, 2013 | 14.24 | 14.46 | 14.15 | 14.37 | 8,821,695 | +0.17(+1.20%) |
Aug 23, 2013 | 13.92 | 14.27 | 13.90 | 14.20 | 0 | +0.13(+0.92%) |
Aug 22, 2013 | 14.34 | 14.34 | 13.90 | 14.07 | 10,874,866 | -0.20(-1.37%) |
Aug 21, 2013 | 14.74 | 14.92 | 14.05 | 14.27 | 45,483,708 | -2.57(-15.29%) |
Aug 20, 2013 | 16.43 | 17.01 | 16.43 | 16.84 | 10,243,815 | +0.43(+2.62%) |
Aug 19, 2013 | 16.74 | 16.77 | 16.39 | 16.41 | 5,554,105 | -0.43(-2.55%) |
Aug 16, 2013 | 16.68 | 16.92 | 16.66 | 16.84 | 0 | +0.11(+0.66%) |
Aug 15, 2013 | 16.93 | 17.02 | 16.51 | 16.73 | 7,217,554 | -0.44(-2.56%) |
Aug 14, 2013 | 17.21 | 17.26 | 17.02 | 17.17 | 3,764,989 | -0.01(-0.06%) |
Aug 13, 2013 | 17.16 | 17.30 | 17.11 | 17.18 | 4,505,115 | -0.06(-0.35%) |
Aug 12, 2013 | 16.78 | 17.26 | 16.78 | 17.24 | 4,083,082 | +0.29(+1.71%) |
Aug 09, 2013 | 16.76 | 17.04 | 16.67 | 16.95 | 4,258,631 | +0.09(+0.53%) |
Aug 08, 2013 | 16.95 | 16.99 | 16.77 | 16.86 | 6,463,635 | +0.07(+0.42%) |
Aug 07, 2013 | 16.99 | 16.99 | 16.78 | 16.79 | 5,277,756 | -0.29(-1.70%) |
Aug 06, 2013 | 17.19 | 17.20 | 16.82 | 17.08 | 4,854,702 | -0.14(-0.81%) |
Aug 05, 2013 | 17.03 | 17.24 | 16.97 | 17.22 | 5,869,941 | +0.22(+1.29%) |
Aug 02, 2013 | 17.07 | 17.19 | 16.96 | 17.00 | 4,241,010 | -0.19(-1.11%) |
Aug 01, 2013 | 17.17 | 17.22 | 17.06 | 17.19 | 3,489,134 | +0.17(+1.00%) |
Jul 31, 2013 | 16.92 | 17.19 | 16.85 | 17.02 | 0 | +0.12(+0.71%) |
Jul 30, 2013 | 16.53 | 17.04 | 16.53 | 16.90 | 6,713,624 | +0.37(+2.24%) |
Jul 29, 2013 | 16.42 | 16.60 | 16.26 | 16.53 | 0 | -0.01(-0.06%) |
Jul 26, 2013 | 16.30 | 16.54 | 16.27 | 16.54 | 0 | +0.04(+0.24%) |
Jul 25, 2013 | 16.02 | 16.50 | 16.01 | 16.50 | 0 | +0.38(+2.36%) |
Jul 24, 2013 | 16.57 | 16.68 | 15.99 | 16.12 | 0 | -0.44(-2.66%) |
Jul 23, 2013 | 16.65 | 16.66 | 16.52 | 16.56 | 0 | -0.04(-0.24%) |
Jul 22, 2013 | 16.54 | 16.68 | 16.47 | 16.60 | 0 | +0.13(+0.79%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.33 | 16.47 | 0 | -0.13(-0.78%) |
Jul 18, 2013 | 16.60 | 16.81 | 16.46 | 16.60 | 6,358,476 | +0.06(+0.36%) |
Jul 17, 2013 | 16.60 | 16.76 | 16.44 | 16.54 | 3,751,050 | +0.03(+0.18%) |
Jul 16, 2013 | 16.63 | 16.71 | 16.45 | 16.51 | 4,054,430 | -0.13(-0.78%) |
Jul 15, 2013 | 16.67 | 16.72 | 16.61 | 16.64 | 0 | -0.09(-0.54%) |
Jul 12, 2013 | 16.63 | 16.74 | 16.59 | 16.73 | 0 | +0.06(+0.36%) |
Jul 11, 2013 | 16.50 | 16.70 | 16.43 | 16.67 | 6,540,565 | +0.31(+1.89%) |
Jul 10, 2013 | 16.25 | 16.47 | 16.24 | 16.36 | 0 | +0.05(+0.31%) |
Jul 09, 2013 | 16.20 | 16.40 | 16.11 | 16.31 | 0 | +0.30(+1.87%) |
Jul 08, 2013 | 15.90 | 16.12 | 15.90 | 16.01 | 0 | +0.03(+0.19%) |
Jul 05, 2013 | 15.59 | 16.00 | 15.58 | 15.98 | 0 | +0.08(+0.50%) |
Jul 03, 2013 | 16.11 | 16.17 | 15.85 | 15.90 | 0 | -0.40(-2.45%) |
Jul 02, 2013 | 15.96 | 16.52 | 15.96 | 16.30 | 0 | +0.26(+1.62%) |
Jul 01, 2013 | 15.93 | 16.15 | 15.90 | 16.04 | 0 | +0.17(+1.07%) |
Jun 28, 2013 | 15.63 | 16.11 | 15.63 | 15.87 | 9,610,418 | +0.13(+0.83%) |
Jun 27, 2013 | 15.82 | 15.99 | 15.67 | 15.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 15.75 | 16.02 | 15.58 | 15.68 | 0 | -0.14(-0.92%) |
Jun 25, 2013 | 15.55 | 15.88 | 15.39 | 15.82 | 0 | +0.43(+2.83%) |
Jun 24, 2013 | 15.49 | 15.59 | 15.14 | 15.39 | 0 | -0.20(-1.25%) |
Jun 21, 2013 | 15.68 | 15.99 | 15.42 | 15.59 | 10,107,343 | -0.02(-0.16%) |
Jun 20, 2013 | 15.95 | 15.98 | 15.55 | 15.61 | 9,494,426 | -0.44(-2.74%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.03 | 16.05 | 0 | -0.43(-2.61%) |
Jun 18, 2013 | 16.37 | 16.62 | 16.29 | 16.48 | 8,237,114 | +0.05(+0.30%) |
Jun 17, 2013 | 16.21 | 16.63 | 16.12 | 16.43 | 0 | +0.39(+2.43%) |
Jun 14, 2013 | 15.65 | 16.08 | 15.61 | 16.04 | 0 | +0.35(+2.23%) |
Jun 13, 2013 | 15.51 | 15.85 | 15.49 | 15.69 | 6,842,329 | +0.15(+0.97%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.48 | 15.54 | 7,001,910 | +0.02(+0.13%) |
Jun 11, 2013 | 15.43 | 15.79 | 15.30 | 15.52 | 7,510,875 | +0.01(+0.06%) |
Jun 10, 2013 | 15.41 | 15.62 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Jun 07, 2013 | 15.04 | 15.50 | 15.04 | 15.48 | 0 | +0.46(+3.06%) |
Jun 06, 2013 | 14.71 | 15.05 | 14.61 | 15.02 | 0 | +0.36(+2.42%) |
Jun 05, 2013 | 15.03 | 15.10 | 14.62 | 14.66 | 0 | -0.45(-2.95%) |
Jun 04, 2013 | 14.83 | 15.26 | 14.82 | 15.11 | 0 | +0.34(+2.30%) |
Jun 03, 2013 | 15.01 | 15.01 | 14.65 | 14.77 | 9,527,302 | -0.24(-1.57%) |
May 31, 2013 | 14.93 | 15.09 | 14.84 | 15.01 | 9,861,820 | +0.03(+0.17%) |
May 30, 2013 | 15.06 | 15.06 | 14.89 | 14.98 | 0 | -0.02(-0.13%) |
May 29, 2013 | 14.95 | 15.05 | 14.81 | 15.00 | 8,522,317 | +0.06(+0.40%) |
May 28, 2013 | 15.08 | 15.15 | 14.89 | 14.94 | 9,269,932 | +0.00(+0.00%) |
May 24, 2013 | 14.98 | 15.02 | 14.85 | 14.94 | 0 | -0.10(-0.66%) |
May 23, 2013 | 14.90 | 15.15 | 14.85 | 15.04 | 9,371,822 | -0.13(-0.86%) |
May 22, 2013 | 14.58 | 15.50 | 14.51 | 15.17 | 0 | +0.42(+2.85%) |
May 21, 2013 | 14.76 | 14.93 | 14.66 | 14.75 | 10,689,841 | +0.08(+0.55%) |
May 20, 2013 | 14.50 | 14.88 | 14.43 | 14.67 | 0 | +0.16(+1.10%) |
May 17, 2013 | 14.39 | 14.57 | 14.25 | 14.51 | 0 | +0.22(+1.54%) |
May 16, 2013 | 14.48 | 14.63 | 14.25 | 14.29 | 8,419,769 | -0.16(-1.11%) |
May 15, 2013 | 14.43 | 14.49 | 14.27 | 14.45 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.01 | 14.19 | 13.99 | 14.18 | 0 | +0.11(+0.78%) |
May 10, 2013 | 14.00 | 14.12 | 13.93 | 14.07 | 0 | +0.10(+0.72%) |
May 09, 2013 | 13.95 | 14.08 | 13.93 | 13.97 | 0 | +0.03(+0.22%) |
May 08, 2013 | 13.92 | 14.27 | 13.82 | 13.94 | 0 | +0.03(+0.18%) |
May 07, 2013 | 13.86 | 13.96 | 13.65 | 13.91 | 0 | +0.04(+0.32%) |
May 06, 2013 | 13.45 | 13.90 | 13.34 | 13.87 | 7,309,418 | +0.35(+2.59%) |
May 03, 2013 | 13.31 | 13.55 | 13.14 | 13.52 | 0 | +0.38(+2.89%) |
May 02, 2013 | 13.12 | 13.18 | 13.00 | 13.14 | 0 | +0.06(+0.46%) |
May 01, 2013 | 13.23 | 13.24 | 13.02 | 13.08 | 0 | -0.15(-1.13%) |
Apr 30, 2013 | 12.99 | 13.25 | 12.83 | 13.23 | 0 | +0.31(+2.40%) |
Apr 29, 2013 | 12.82 | 13.07 | 12.67 | 12.92 | 5,602,276 | +0.10(+0.78%) |
Apr 26, 2013 | 12.91 | 12.94 | 12.54 | 12.82 | 9,569,809 | -0.06(-0.47%) |
Apr 25, 2013 | 12.63 | 12.96 | 12.56 | 12.88 | 12,069,729 | +0.34(+2.71%) |
Apr 24, 2013 | 12.44 | 12.61 | 12.40 | 12.54 | 0 | +0.14(+1.13%) |
Apr 23, 2013 | 13.03 | 13.03 | 12.26 | 12.40 | 19,992,236 | -0.58(-4.47%) |
Apr 22, 2013 | 12.93 | 13.00 | 12.71 | 12.98 | 5,031,084 | +0.04(+0.31%) |
Apr 19, 2013 | 12.68 | 12.97 | 12.62 | 12.94 | 8,197,748 | +0.24(+1.89%) |
Apr 18, 2013 | 12.62 | 12.80 | 12.41 | 12.70 | 6,565,599 | +0.08(+0.63%) |
Apr 17, 2013 | 12.92 | 12.97 | 12.55 | 12.62 | 11,551,646 | -0.46(-3.48%) |
Apr 16, 2013 | 13.27 | 13.33 | 12.98 | 13.07 | 8,210,241 | -0.15(-1.10%) |
Apr 15, 2013 | 13.55 | 13.59 | 13.11 | 13.22 | 5,834,085 | -0.48(-3.50%) |
Apr 12, 2013 | 13.78 | 13.78 | 13.59 | 13.70 | 4,346,680 | -0.09(-0.65%) |
Apr 11, 2013 | 13.88 | 13.93 | 13.69 | 13.79 | 9,091,051 | -0.04(-0.29%) |
Apr 10, 2013 | 13.53 | 13.99 | 13.46 | 13.83 | 8,859,873 | +0.40(+2.98%) |
Apr 09, 2013 | 13.40 | 13.64 | 13.32 | 13.43 | 6,696,842 | +0.07(+0.52%) |
Apr 08, 2013 | 13.09 | 13.43 | 12.96 | 13.36 | 6,992,247 | +0.26(+1.98%) |
Apr 05, 2013 | 13.22 | 13.29 | 13.01 | 13.10 | 5,130,078 | -0.27(-2.02%) |
Apr 04, 2013 | 13.07 | 13.43 | 13.05 | 13.37 | 7,294,720 | +0.30(+2.30%) |
Apr 03, 2013 | 12.99 | 13.23 | 12.98 | 13.07 | 6,176,671 | +0.00(+0.00%) |
Apr 02, 2013 | 13.21 | 13.32 | 13.00 | 13.07 | 6,152,935 | -0.10(-0.76%) |