Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.94 | 15.07 | 14.87 | 15.05 | 53,375,596 | +0.12(+0.79%) |
Apr 29, 2014 | 14.89 | 14.96 | 14.78 | 14.94 | 49,163,168 | +0.14(+0.97%) |
Apr 28, 2014 | 14.62 | 14.82 | 14.57 | 14.79 | 70,137,184 | +0.25(+1.71%) |
Apr 25, 2014 | 14.52 | 14.57 | 14.47 | 14.54 | 52,139,788 | -0.00(-0.03%) |
Apr 24, 2014 | 14.76 | 14.80 | 14.53 | 14.55 | 86,712,896 | -0.18(-1.20%) |
Apr 23, 2014 | 14.76 | 14.91 | 14.53 | 14.72 | 141,271,088 | -0.58(-3.78%) |
Apr 22, 2014 | 15.22 | 15.35 | 15.16 | 15.30 | 72,522,480 | +0.10(+0.64%) |
Apr 21, 2014 | 15.21 | 15.25 | 15.12 | 15.21 | 44,478,276 | +0.01(+0.06%) |
Apr 17, 2014 | 15.19 | 15.20 | 15.20 | 15.20 | 60,026,384 | -0.03(-0.17%) |
Apr 16, 2014 | 15.08 | 15.23 | 15.05 | 15.22 | 57,409,328 | +0.18(+1.18%) |
Apr 15, 2014 | 14.91 | 15.05 | 14.90 | 15.05 | 62,799,664 | +0.13(+0.91%) |
Apr 14, 2014 | 14.88 | 14.91 | 14.78 | 14.91 | 36,652,732 | +0.07(+0.45%) |
Apr 11, 2014 | 14.81 | 14.89 | 14.76 | 14.84 | 81,939,560 | +0.03(+0.23%) |
Apr 10, 2014 | 14.82 | 14.94 | 14.75 | 14.81 | 83,764,568 | +0.08(+0.57%) |
Apr 09, 2014 | 14.86 | 14.87 | 14.65 | 14.72 | 72,123,352 | -0.15(-0.99%) |
Apr 08, 2014 | 14.78 | 14.87 | 14.72 | 14.87 | 69,461,016 | +0.10(+0.69%) |
Apr 07, 2014 | 14.79 | 14.90 | 14.77 | 14.77 | 78,302,888 | -0.02(-0.17%) |
Apr 04, 2014 | 14.91 | 14.93 | 14.78 | 14.80 | 70,536,488 | -0.03(-0.22%) |
Apr 03, 2014 | 14.75 | 14.85 | 14.72 | 14.83 | 60,959,816 | +0.11(+0.73%) |
Apr 02, 2014 | 14.63 | 14.77 | 14.58 | 14.72 | 67,298,880 | +0.12(+0.80%) |
Apr 01, 2014 | 14.57 | 14.63 | 14.42 | 14.60 | 69,128,576 | +0.01(+0.06%) |
Mar 31, 2014 | 14.69 | 14.78 | 14.56 | 14.60 | 73,054,800 | +0.00(+0.00%) |
Mar 28, 2014 | 14.60 | 14.64 | 14.47 | 14.60 | 59,453,580 | +0.05(+0.31%) |
Mar 27, 2014 | 14.43 | 14.58 | 14.40 | 14.55 | 71,567,840 | +0.15(+1.01%) |
Mar 26, 2014 | 14.53 | 14.58 | 14.41 | 14.41 | 92,522,944 | -0.05(-0.32%) |
Mar 25, 2014 | 14.31 | 14.52 | 14.31 | 14.45 | 80,039,920 | +0.11(+0.75%) |
Mar 24, 2014 | 14.32 | 14.47 | 14.25 | 14.34 | 129,245,160 | +0.07(+0.47%) |
Mar 21, 2014 | 14.29 | 14.48 | 14.21 | 14.28 | 122,549,888 | +0.09(+0.62%) |
Mar 20, 2014 | 13.76 | 14.21 | 13.74 | 14.19 | 150,300,720 | +0.47(+3.43%) |
Mar 19, 2014 | 13.74 | 13.88 | 13.66 | 13.72 | 76,378,720 | -0.01(-0.06%) |
Mar 18, 2014 | 13.71 | 13.75 | 13.67 | 13.73 | 62,239,316 | +0.04(+0.27%) |
Mar 17, 2014 | 13.60 | 13.69 | 13.54 | 13.69 | 56,645,772 | +0.17(+1.23%) |
Mar 14, 2014 | 13.44 | 13.56 | 13.43 | 13.52 | 53,743,144 | +0.06(+0.43%) |
Mar 13, 2014 | 13.53 | 13.59 | 13.44 | 13.46 | 52,098,656 | -0.01(-0.09%) |
Mar 12, 2014 | 13.42 | 13.52 | 13.39 | 13.48 | 60,123,640 | +0.06(+0.47%) |
Mar 11, 2014 | 13.54 | 13.54 | 13.38 | 13.41 | 49,808,084 | -0.12(-0.86%) |
Mar 10, 2014 | 13.44 | 13.54 | 13.40 | 13.53 | 59,906,844 | -0.01(-0.09%) |
Mar 07, 2014 | 13.52 | 13.56 | 13.43 | 13.54 | 65,199,892 | +0.08(+0.62%) |
Mar 06, 2014 | 13.38 | 13.47 | 13.36 | 13.46 | 46,925,276 | +0.09(+0.65%) |
Mar 05, 2014 | 13.42 | 13.42 | 13.32 | 13.37 | 57,699,768 | -0.01(-0.06%) |
Mar 04, 2014 | 13.36 | 13.41 | 13.33 | 13.38 | 68,334,640 | +0.12(+0.91%) |
Mar 03, 2014 | 13.24 | 13.31 | 13.22 | 13.26 | 73,221,944 | -0.03(-0.22%) |
Feb 28, 2014 | 13.42 | 13.45 | 13.23 | 13.29 | 104,483,512 | -0.12(-0.93%) |
Feb 27, 2014 | 13.31 | 13.44 | 13.24 | 13.41 | 131,956,064 | +0.10(+0.72%) |
Feb 26, 2014 | 13.42 | 13.44 | 13.27 | 13.32 | 88,268,696 | -0.07(-0.53%) |
Feb 25, 2014 | 13.53 | 13.54 | 13.34 | 13.39 | 98,617,640 | -0.12(-0.92%) |
Feb 24, 2014 | 13.61 | 13.65 | 13.51 | 13.51 | 80,480,752 | -0.14(-1.01%) |
Feb 21, 2014 | 13.77 | 13.83 | 13.64 | 13.65 | 46,447,416 | -0.16(-1.14%) |
Feb 20, 2014 | 13.67 | 13.89 | 13.60 | 13.81 | 49,193,080 | +0.14(+1.00%) |
Feb 19, 2014 | 13.62 | 13.74 | 13.57 | 13.67 | 46,628,044 | +0.01(+0.09%) |
Feb 18, 2014 | 13.83 | 13.83 | 13.58 | 13.66 | 53,604,204 | -0.14(-1.00%) |
Feb 14, 2014 | 13.89 | 13.80 | 13.80 | 13.80 | 43,907,396 | -0.14(-1.02%) |
Feb 13, 2014 | 13.66 | 13.94 | 13.61 | 13.94 | 67,402,688 | +0.23(+1.67%) |
Feb 12, 2014 | 13.70 | 13.76 | 13.66 | 13.71 | 39,773,764 | -0.00(-0.03%) |
Feb 11, 2014 | 13.58 | 13.75 | 13.53 | 13.71 | 63,017,060 | +0.21(+1.57%) |
Feb 10, 2014 | 13.51 | 13.51 | 13.41 | 13.50 | 49,532,340 | +0.06(+0.43%) |
Feb 07, 2014 | 13.39 | 13.47 | 13.30 | 13.44 | 70,566,832 | +0.12(+0.94%) |
Feb 06, 2014 | 13.45 | 13.45 | 13.21 | 13.32 | 108,747,048 | -0.03(-0.25%) |
Feb 05, 2014 | 13.49 | 13.50 | 13.34 | 13.35 | 71,576,464 | -0.15(-1.14%) |
Feb 04, 2014 | 13.35 | 13.51 | 13.32 | 13.51 | 86,344,504 | +0.21(+1.56%) |
Feb 03, 2014 | 13.87 | 13.87 | 13.28 | 13.30 | 163,365,424 | -0.57(-4.11%) |
Jan 31, 2014 | 13.72 | 14.02 | 13.64 | 13.87 | 82,937,320 | -0.01(-0.09%) |
Jan 30, 2014 | 13.96 | 13.98 | 13.74 | 13.88 | 69,855,240 | +0.02(+0.12%) |
Jan 29, 2014 | 13.49 | 13.96 | 13.32 | 13.86 | 199,749,264 | -0.16(-1.16%) |
Jan 28, 2014 | 13.94 | 14.07 | 13.88 | 14.03 | 60,133,812 | +0.08(+0.57%) |
Jan 27, 2014 | 13.96 | 14.05 | 13.91 | 13.95 | 74,414,080 | +0.04(+0.27%) |
Jan 24, 2014 | 14.08 | 14.27 | 13.91 | 13.91 | 80,272,160 | -0.16(-1.12%) |
Jan 23, 2014 | 13.83 | 14.07 | 13.80 | 14.07 | 68,382,520 | +0.19(+1.38%) |
Jan 22, 2014 | 13.98 | 14.01 | 13.86 | 13.88 | 41,801,196 | -0.10(-0.68%) |
Jan 21, 2014 | 14.08 | 14.15 | 13.82 | 13.97 | 70,624,600 | -0.05(-0.39%) |
Jan 17, 2014 | 14.16 | 14.03 | 14.03 | 14.03 | 57,474,748 | -0.11(-0.77%) |
Jan 16, 2014 | 14.11 | 14.18 | 14.07 | 14.13 | 38,997,076 | +0.07(+0.50%) |
Jan 15, 2014 | 13.93 | 14.15 | 13.93 | 14.06 | 61,954,524 | +0.13(+0.93%) |
Jan 14, 2014 | 13.87 | 13.96 | 13.80 | 13.93 | 54,952,780 | +0.07(+0.54%) |
Jan 13, 2014 | 13.98 | 14.01 | 13.82 | 13.86 | 70,343,368 | -0.13(-0.95%) |
Jan 10, 2014 | 14.04 | 14.07 | 13.95 | 13.99 | 61,023,808 | +0.03(+0.24%) |
Jan 09, 2014 | 14.25 | 14.25 | 13.95 | 13.96 | 86,682,136 | -0.29(-2.04%) |
Jan 08, 2014 | 14.34 | 14.40 | 14.19 | 14.25 | 90,639,960 | -0.10(-0.73%) |
Jan 07, 2014 | 14.43 | 14.44 | 14.34 | 14.36 | 62,552,240 | -0.00(-0.03%) |
Jan 06, 2014 | 14.38 | 14.40 | 14.29 | 14.36 | 50,562,812 | +0.07(+0.46%) |
Jan 03, 2014 | 14.44 | 14.44 | 14.22 | 14.29 | 59,947,380 | -0.06(-0.43%) |
Jan 02, 2014 | 14.47 | 14.49 | 14.36 | 14.36 | 49,208,864 | -0.09(-0.60%) |
Dec 31, 2013 | 14.45 | 14.44 | 14.44 | 14.44 | 44,859,648 | -0.02(-0.11%) |
Dec 30, 2013 | 14.39 | 14.50 | 14.38 | 14.46 | 35,174,296 | +0.01(+0.06%) |
Dec 27, 2013 | 14.40 | 14.48 | 14.36 | 14.45 | 34,360,644 | +0.01(+0.06%) |
Dec 26, 2013 | 14.37 | 14.45 | 14.35 | 14.44 | 26,835,990 | +0.09(+0.60%) |
Dec 24, 2013 | 14.27 | 14.37 | 14.25 | 14.36 | 19,379,978 | +0.11(+0.75%) |
Dec 23, 2013 | 14.15 | 14.28 | 14.14 | 14.25 | 48,438,144 | +0.16(+1.14%) |
Dec 20, 2013 | 14.16 | 14.22 | 14.07 | 14.09 | 82,832,512 | -0.06(-0.44%) |
Dec 19, 2013 | 14.08 | 14.16 | 14.02 | 14.15 | 48,703,084 | +0.03(+0.20%) |
Dec 18, 2013 | 13.91 | 14.15 | 13.81 | 14.12 | 62,875,984 | +0.22(+1.57%) |
Dec 17, 2013 | 14.06 | 14.08 | 13.87 | 13.90 | 57,092,536 | -0.12(-0.88%) |
Dec 16, 2013 | 13.99 | 14.17 | 13.99 | 14.03 | 51,904,756 | +0.12(+0.89%) |
Dec 13, 2013 | 13.90 | 13.94 | 13.80 | 13.90 | 60,538,100 | -0.02(-0.12%) |
Dec 12, 2013 | 13.99 | 14.02 | 13.86 | 13.92 | 53,345,832 | -0.02(-0.18%) |
Dec 11, 2013 | 14.14 | 14.15 | 13.93 | 13.94 | 66,868,496 | -0.18(-1.31%) |
Dec 10, 2013 | 14.29 | 14.34 | 14.13 | 14.13 | 44,768,728 | -0.12(-0.84%) |
Dec 09, 2013 | 14.17 | 14.26 | 14.08 | 14.25 | 43,909,556 | +0.07(+0.46%) |
Dec 06, 2013 | 14.18 | 14.20 | 14.09 | 14.18 | 47,589,236 | +0.12(+0.82%) |
Dec 05, 2013 | 14.14 | 14.20 | 14.05 | 14.07 | 61,080,072 | -0.14(-1.01%) |
Dec 04, 2013 | 14.10 | 14.23 | 14.05 | 14.21 | 66,174,476 | -0.06(-0.40%) |
Dec 03, 2013 | 14.28 | 14.29 | 14.18 | 14.27 | 42,678,868 | -0.02(-0.17%) |
Dec 02, 2013 | 14.45 | 14.46 | 14.29 | 14.29 | 57,709,572 | -0.17(-1.16%) |
Nov 29, 2013 | 14.57 | 14.59 | 14.46 | 14.46 | 22,605,088 | -0.08(-0.56%) |
Nov 27, 2013 | 14.49 | 14.55 | 14.46 | 14.54 | 27,928,832 | +0.05(+0.37%) |
Nov 26, 2013 | 14.54 | 14.60 | 14.49 | 14.49 | 34,249,080 | -0.04(-0.25%) |
Nov 25, 2013 | 14.56 | 14.60 | 14.51 | 14.53 | 34,130,656 | -0.02(-0.14%) |
Nov 22, 2013 | 14.48 | 14.55 | 14.40 | 14.55 | 39,153,136 | +0.05(+0.34%) |
Nov 21, 2013 | 14.56 | 14.61 | 14.45 | 14.50 | 56,038,908 | -0.04(-0.28%) |
Nov 20, 2013 | 14.73 | 14.76 | 14.51 | 14.54 | 42,463,848 | -0.13(-0.90%) |
Nov 19, 2013 | 14.64 | 14.72 | 14.61 | 14.67 | 30,371,210 | +0.05(+0.34%) |
Nov 18, 2013 | 14.57 | 14.64 | 14.53 | 14.62 | 36,601,700 | +0.07(+0.48%) |
Nov 15, 2013 | 14.43 | 14.57 | 14.42 | 14.55 | 43,059,336 | +0.11(+0.77%) |
Nov 14, 2013 | 14.42 | 14.53 | 14.40 | 14.44 | 33,720,672 | -0.00(-0.03%) |
Nov 12, 2013 | 14.44 | 14.51 | 14.36 | 14.45 | 48,467,172 | +0.06(+0.40%) |
Nov 11, 2013 | 14.44 | 14.48 | 14.36 | 14.39 | 30,020,856 | -0.06(-0.40%) |
Nov 08, 2013 | 14.38 | 14.45 | 14.20 | 14.45 | 72,521,984 | +0.02(+0.17%) |
Nov 07, 2013 | 14.71 | 14.71 | 14.39 | 14.42 | 71,228,864 | -0.29(-1.98%) |
Nov 06, 2013 | 14.69 | 14.79 | 14.67 | 14.71 | 50,776,612 | +0.12(+0.82%) |
Nov 05, 2013 | 14.89 | 14.92 | 14.59 | 14.59 | 81,715,408 | -0.38(-2.52%) |
Nov 04, 2013 | 14.97 | 15.00 | 14.86 | 14.97 | 48,734,816 | +0.09(+0.58%) |
Nov 01, 2013 | 14.99 | 15.12 | 14.85 | 14.88 | 101,014,440 | +0.02(+0.11%) |
Oct 31, 2013 | 14.89 | 14.99 | 14.79 | 14.87 | 70,064,744 | -0.02(-0.17%) |
Oct 30, 2013 | 14.92 | 14.95 | 14.77 | 14.89 | 53,187,804 | -0.00(-0.03%) |
Oct 29, 2013 | 14.65 | 14.98 | 14.64 | 14.90 | 109,922,600 | +0.29(+1.97%) |
Oct 28, 2013 | 14.49 | 14.61 | 14.47 | 14.61 | 57,796,396 | +0.16(+1.08%) |
Oct 25, 2013 | 14.23 | 14.47 | 14.23 | 14.45 | 51,825,468 | +0.23(+1.62%) |
Oct 24, 2013 | 14.38 | 14.38 | 14.06 | 14.22 | 82,518,352 | -0.27(-1.84%) |
Oct 23, 2013 | 14.40 | 14.52 | 14.34 | 14.49 | 65,861,916 | +0.02(+0.14%) |
Oct 22, 2013 | 14.52 | 14.53 | 14.40 | 14.47 | 58,227,856 | +0.00(+0.03%) |
Oct 21, 2013 | 14.38 | 14.50 | 14.33 | 14.47 | 71,487,112 | +0.25(+1.76%) |
Oct 18, 2013 | 14.18 | 14.33 | 14.12 | 14.22 | 74,185,840 | +0.07(+0.49%) |
Oct 17, 2013 | 14.12 | 14.15 | 14.02 | 14.15 | 54,168,896 | +0.10(+0.70%) |
Oct 16, 2013 | 13.92 | 14.05 | 13.92 | 14.05 | 45,520,688 | +0.20(+1.45%) |
Oct 15, 2013 | 13.91 | 14.01 | 13.85 | 13.85 | 39,737,880 | -0.09(-0.62%) |
Oct 14, 2013 | 13.96 | 14.01 | 13.91 | 13.93 | 45,203,976 | -0.12(-0.82%) |
Oct 11, 2013 | 14.02 | 14.07 | 13.94 | 14.05 | 57,573,544 | +0.02(+0.15%) |
Oct 10, 2013 | 14.00 | 14.03 | 13.79 | 14.03 | 57,984,384 | +0.16(+1.19%) |
Oct 09, 2013 | 13.65 | 14.01 | 13.62 | 13.86 | 81,317,496 | +0.26(+1.93%) |
Oct 08, 2013 | 13.79 | 13.82 | 13.59 | 13.60 | 79,801,312 | -0.18(-1.31%) |
Oct 07, 2013 | 13.65 | 13.83 | 13.63 | 13.78 | 156,244,272 | +0.10(+0.74%) |
Oct 04, 2013 | 13.65 | 13.70 | 13.62 | 13.68 | 172,026,288 | +0.04(+0.33%) |
Oct 03, 2013 | 13.74 | 13.75 | 13.63 | 13.63 | 52,865,740 | -0.12(-0.88%) |
Oct 02, 2013 | 13.77 | 13.80 | 13.68 | 13.76 | 52,883,228 | -0.05(-0.35%) |
Oct 01, 2013 | 13.70 | 13.88 | 13.68 | 13.80 | 41,246,064 | +0.03(+0.24%) |
Sep 27, 2013 | 13.82 | 13.84 | 13.71 | 13.77 | 34,567,112 | -0.10(-0.73%) |
Sep 26, 2013 | 13.85 | 13.95 | 13.82 | 13.87 | 39,709,132 | +0.07(+0.53%) |
Sep 25, 2013 | 13.82 | 13.93 | 13.76 | 13.80 | 47,118,412 | -0.02(-0.12%) |
Sep 24, 2013 | 13.82 | 13.90 | 13.78 | 13.82 | 46,499,264 | -0.05(-0.38%) |
Sep 23, 2013 | 13.94 | 13.94 | 13.66 | 13.87 | 57,135,744 | -0.04(-0.28%) |
Sep 20, 2013 | 14.11 | 14.12 | 13.86 | 13.91 | 90,691,920 | -0.20(-1.42%) |
Sep 19, 2013 | 14.17 | 14.17 | 14.06 | 14.11 | 38,715,800 | -0.06(-0.40%) |
Sep 18, 2013 | 14.08 | 14.19 | 13.91 | 14.17 | 56,234,260 | +0.08(+0.58%) |
Sep 17, 2013 | 14.02 | 14.12 | 14.00 | 14.08 | 43,818,848 | +0.07(+0.52%) |
Sep 16, 2013 | 14.04 | 14.06 | 13.93 | 14.01 | 39,333,068 | +0.10(+0.73%) |
Sep 13, 2013 | 13.99 | 14.08 | 13.87 | 13.91 | 35,109,148 | -0.02(-0.16%) |
Sep 12, 2013 | 13.76 | 13.96 | 13.76 | 13.93 | 60,787,328 | +0.16(+1.19%) |
Sep 11, 2013 | 13.77 | 13.88 | 13.73 | 13.77 | 51,799,468 | +0.00(+0.00%) |
Sep 10, 2013 | 13.73 | 13.82 | 13.68 | 13.77 | 68,318,928 | +0.14(+1.01%) |
Sep 09, 2013 | 13.57 | 13.67 | 13.48 | 13.63 | 46,259,212 | +0.09(+0.66%) |
Sep 06, 2013 | 13.58 | 13.61 | 13.47 | 13.54 | 48,582,324 | +0.03(+0.21%) |
Sep 05, 2013 | 13.69 | 13.75 | 13.48 | 13.51 | 48,801,796 | -0.16(-1.19%) |
Sep 04, 2013 | 13.46 | 13.68 | 13.46 | 13.67 | 46,154,112 | +0.17(+1.26%) |
Sep 03, 2013 | 13.78 | 13.82 | 13.47 | 13.50 | 75,641,768 | -0.21(-1.51%) |
Aug 30, 2013 | 13.64 | 13.74 | 13.61 | 13.71 | 50,307,568 | +0.07(+0.53%) |
Aug 29, 2013 | 13.63 | 13.80 | 13.62 | 13.64 | 53,934,052 | +0.03(+0.21%) |
Aug 28, 2013 | 13.66 | 13.72 | 13.61 | 13.61 | 41,098,052 | -0.04(-0.33%) |
Aug 27, 2013 | 13.61 | 13.80 | 13.59 | 13.65 | 46,060,140 | -0.05(-0.38%) |
Aug 26, 2013 | 13.91 | 13.95 | 13.70 | 13.71 | 34,333,492 | -0.19(-1.37%) |
Aug 23, 2013 | 13.70 | 13.91 | 13.68 | 13.90 | 73,350,032 | +0.19(+1.39%) |
Aug 22, 2013 | 13.58 | 13.78 | 13.45 | 13.71 | 63,942,516 | +0.14(+1.02%) |
Aug 21, 2013 | 13.70 | 13.72 | 13.56 | 13.57 | 50,691,052 | -0.16(-1.15%) |
Aug 20, 2013 | 13.72 | 13.82 | 13.69 | 13.73 | 39,852,776 | +0.03(+0.24%) |
Aug 19, 2013 | 13.82 | 13.85 | 13.63 | 13.70 | 52,115,964 | -0.16(-1.14%) |
Aug 16, 2013 | 13.89 | 13.93 | 13.74 | 13.85 | 60,618,256 | -0.07(-0.49%) |
Aug 15, 2013 | 14.02 | 14.07 | 13.92 | 13.92 | 43,900,112 | -0.17(-1.21%) |
Aug 14, 2013 | 14.09 | 14.10 | 13.99 | 14.09 | 42,938,160 | +0.02(+0.14%) |
Aug 13, 2013 | 14.17 | 14.18 | 14.01 | 14.07 | 39,967,188 | -0.08(-0.57%) |
Aug 12, 2013 | 14.08 | 14.17 | 14.08 | 14.15 | 39,446,592 | +0.05(+0.34%) |
Aug 09, 2013 | 14.29 | 14.31 | 14.08 | 14.10 | 53,164,240 | -0.20(-1.39%) |
Aug 08, 2013 | 14.45 | 14.48 | 14.23 | 14.30 | 44,262,472 | -0.12(-0.84%) |
Aug 07, 2013 | 14.36 | 14.48 | 14.36 | 14.42 | 32,747,186 | +0.04(+0.31%) |
Aug 06, 2013 | 14.44 | 14.45 | 14.35 | 14.38 | 30,624,050 | -0.08(-0.53%) |
Aug 05, 2013 | 14.47 | 14.53 | 14.42 | 14.46 | 25,262,896 | -0.04(-0.28%) |
Aug 02, 2013 | 14.43 | 14.50 | 14.39 | 14.50 | 53,678,380 | +0.02(+0.14%) |
Aug 01, 2013 | 14.45 | 14.52 | 14.34 | 14.48 | 45,489,252 | +0.18(+1.28%) |
Jul 31, 2013 | 14.36 | 14.42 | 14.27 | 14.29 | 50,157,088 | -0.06(-0.42%) |
Jul 30, 2013 | 14.59 | 14.62 | 14.35 | 14.36 | 47,104,240 | -0.19(-1.28%) |
Jul 29, 2013 | 14.44 | 14.59 | 14.42 | 14.54 | 41,020,092 | +0.11(+0.79%) |
Jul 26, 2013 | 14.35 | 14.47 | 14.31 | 14.43 | 34,935,124 | +0.06(+0.39%) |
Jul 25, 2013 | 14.26 | 14.42 | 14.25 | 14.37 | 54,488,764 | +0.02(+0.17%) |
Jul 24, 2013 | 14.34 | 14.39 | 14.16 | 14.35 | 76,335,432 | -0.17(-1.14%) |
Jul 23, 2013 | 14.49 | 14.57 | 14.39 | 14.51 | 56,607,588 | +0.09(+0.65%) |
Jul 22, 2013 | 14.45 | 14.51 | 14.40 | 14.42 | 47,401,868 | -0.09(-0.64%) |
Jul 19, 2013 | 14.52 | 14.53 | 14.40 | 14.51 | 52,197,332 | +0.03(+0.20%) |
Jul 18, 2013 | 14.53 | 14.59 | 14.43 | 14.49 | 48,302,688 | -0.09(-0.64%) |
Jul 17, 2013 | 14.57 | 14.72 | 14.55 | 14.58 | 35,962,868 | +0.04(+0.25%) |
Jul 16, 2013 | 14.44 | 14.55 | 14.43 | 14.54 | 43,431,728 | +0.13(+0.93%) |
Jul 15, 2013 | 14.46 | 14.49 | 14.29 | 14.41 | 42,377,508 | -0.11(-0.73%) |
Jul 12, 2013 | 14.54 | 14.55 | 14.41 | 14.51 | 47,054,232 | -0.02(-0.17%) |
Jul 11, 2013 | 14.49 | 14.59 | 14.47 | 14.54 | 56,955,452 | +0.19(+1.36%) |
Jul 10, 2013 | 14.42 | 14.46 | 14.29 | 14.34 | 44,218,424 | -0.09(-0.59%) |
Jul 09, 2013 | 14.50 | 14.52 | 14.40 | 14.43 | 35,745,540 | +0.01(+0.06%) |
Jul 08, 2013 | 14.44 | 14.46 | 14.34 | 14.42 | 39,115,704 | +0.08(+0.57%) |
Jul 05, 2013 | 14.33 | 14.37 | 14.11 | 14.34 | 42,836,332 | +0.08(+0.59%) |
Jul 03, 2013 | 14.20 | 14.30 | 14.09 | 14.26 | 28,984,876 | +0.04(+0.25%) |
Jul 02, 2013 | 14.12 | 14.33 | 14.07 | 14.22 | 46,567,220 | +0.09(+0.65%) |
Jul 01, 2013 | 14.17 | 14.28 | 14.08 | 14.13 | 49,733,864 | -0.04(-0.28%) |
Jun 28, 2013 | 14.23 | 14.28 | 14.13 | 14.17 | 59,776,924 | -0.09(-0.65%) |
Jun 27, 2013 | 14.22 | 14.39 | 14.21 | 14.26 | 45,608,468 | +0.12(+0.85%) |
Jun 26, 2013 | 14.18 | 14.20 | 14.04 | 14.14 | 54,770,508 | +0.12(+0.86%) |
Jun 25, 2013 | 13.88 | 14.09 | 13.82 | 14.02 | 167,804,112 | +0.23(+1.65%) |
Jun 24, 2013 | 13.73 | 13.95 | 13.66 | 13.79 | 177,959,312 | -0.00(-0.03%) |
Jun 21, 2013 | 13.83 | 13.90 | 13.65 | 13.80 | 243,518,272 | +0.05(+0.35%) |
Jun 20, 2013 | 14.01 | 14.09 | 13.74 | 13.75 | 79,434,968 | -0.36(-2.55%) |
Jun 19, 2013 | 14.43 | 14.46 | 14.11 | 14.11 | 61,101,924 | -0.37(-2.54%) |
Jun 18, 2013 | 14.34 | 14.55 | 14.32 | 14.48 | 38,374,628 | +0.16(+1.15%) |
Jun 17, 2013 | 14.44 | 14.46 | 14.20 | 14.31 | 58,380,564 | -0.06(-0.42%) |
Jun 14, 2013 | 14.49 | 14.53 | 14.36 | 14.37 | 59,922,240 | -0.16(-1.07%) |
Jun 13, 2013 | 14.25 | 14.56 | 14.25 | 14.53 | 50,331,172 | +0.27(+1.91%) |
Jun 12, 2013 | 14.41 | 14.46 | 14.24 | 14.26 | 42,366,488 | -0.06(-0.39%) |
Jun 11, 2013 | 14.35 | 14.49 | 14.30 | 14.31 | 64,968,396 | -0.09(-0.64%) |
Jun 10, 2013 | 14.36 | 14.45 | 14.28 | 14.40 | 54,605,500 | +0.22(+1.52%) |
Jun 07, 2013 | 14.40 | 14.43 | 14.16 | 14.19 | 65,097,828 | -0.14(-1.00%) |
Jun 06, 2013 | 14.09 | 14.35 | 14.05 | 14.33 | 57,618,936 | +0.22(+1.56%) |
Jun 05, 2013 | 14.27 | 14.30 | 14.11 | 14.11 | 57,128,360 | -0.16(-1.15%) |
Jun 04, 2013 | 14.08 | 14.35 | 14.07 | 14.28 | 101,121,424 | +0.24(+1.71%) |
Jun 03, 2013 | 14.00 | 14.09 | 13.84 | 14.04 | 74,370,080 | +0.03(+0.23%) |
May 31, 2013 | 14.14 | 14.21 | 14.00 | 14.00 | 89,473,632 | -0.20(-1.44%) |
May 30, 2013 | 14.34 | 14.44 | 14.21 | 14.21 | 62,703,492 | -0.16(-1.14%) |
May 29, 2013 | 14.43 | 14.43 | 14.21 | 14.37 | 71,812,216 | -0.11(-0.75%) |
May 28, 2013 | 14.82 | 14.87 | 14.47 | 14.48 | 73,552,176 | -0.23(-1.55%) |
May 24, 2013 | 14.62 | 14.72 | 14.59 | 14.71 | 36,099,528 | +0.00(+0.03%) |
May 23, 2013 | 14.56 | 14.73 | 14.55 | 14.70 | 45,149,028 | +0.05(+0.33%) |
May 22, 2013 | 14.78 | 14.88 | 14.59 | 14.66 | 71,460,480 | -0.13(-0.87%) |
May 21, 2013 | 14.90 | 14.90 | 14.73 | 14.78 | 62,138,568 | -0.11(-0.75%) |
May 20, 2013 | 14.97 | 14.98 | 14.86 | 14.90 | 36,616,300 | -0.09(-0.59%) |
May 17, 2013 | 14.95 | 15.00 | 14.88 | 14.98 | 41,780,756 | +0.02(+0.16%) |
May 16, 2013 | 14.98 | 15.05 | 14.94 | 14.96 | 34,152,680 | -0.06(-0.40%) |
May 15, 2013 | 14.94 | 15.14 | 14.92 | 15.02 | 57,623,360 | +0.21(+1.43%) |
May 13, 2013 | 14.93 | 14.94 | 14.78 | 14.81 | 46,371,052 | -0.14(-0.96%) |
May 10, 2013 | 14.99 | 15.02 | 14.88 | 14.95 | 45,434,360 | +0.01(+0.08%) |
May 09, 2013 | 15.09 | 15.12 | 14.89 | 14.94 | 58,982,336 | -0.20(-1.32%) |
May 08, 2013 | 14.98 | 15.15 | 14.95 | 15.14 | 37,918,576 | +0.12(+0.83%) |
May 07, 2013 | 14.88 | 15.02 | 14.84 | 15.02 | 36,713,912 | +0.17(+1.16%) |
May 06, 2013 | 14.92 | 14.94 | 14.84 | 14.84 | 30,228,426 | -0.10(-0.67%) |
May 03, 2013 | 15.16 | 15.03 | 14.90 | 14.94 | 50,575,348 | -0.09(-0.59%) |
May 02, 2013 | 15.06 | 15.14 | 14.97 | 15.03 | 41,137,148 | +0.00(+0.00%) |