Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.68 | 19.89 | 19.89 | 19.89 | 40,023,896 | +0.27(+1.38%) |
Dec 30, 2013 | 19.92 | 19.95 | 19.58 | 19.62 | 49,823,348 | -0.23(-1.18%) |
Dec 27, 2013 | 20.18 | 20.23 | 19.77 | 19.86 | 39,839,064 | -0.31(-1.56%) |
Dec 26, 2013 | 20.04 | 20.18 | 19.79 | 20.17 | 37,437,952 | +0.26(+1.30%) |
Dec 24, 2013 | 20.08 | 20.14 | 19.77 | 19.91 | 27,672,380 | -0.19(-0.92%) |
Dec 23, 2013 | 20.14 | 20.20 | 19.91 | 20.10 | 53,310,088 | +0.04(+0.18%) |
Dec 20, 2013 | 19.80 | 20.19 | 19.74 | 20.06 | 101,007,704 | +0.35(+1.77%) |
Dec 19, 2013 | 19.67 | 19.82 | 19.58 | 19.71 | 48,652,240 | -0.04(-0.19%) |
Dec 18, 2013 | 19.43 | 19.77 | 19.12 | 19.75 | 69,818,312 | +0.41(+2.14%) |
Dec 17, 2013 | 19.50 | 19.52 | 19.28 | 19.34 | 46,839,488 | -0.07(-0.34%) |
Dec 16, 2013 | 19.23 | 19.54 | 19.20 | 19.40 | 45,134,248 | +0.24(+1.23%) |
Dec 13, 2013 | 19.19 | 19.43 | 19.14 | 19.17 | 60,645,176 | +0.15(+0.78%) |
Dec 12, 2013 | 19.03 | 19.20 | 18.93 | 19.02 | 42,393,576 | -0.05(-0.25%) |
Dec 11, 2013 | 19.34 | 19.40 | 19.06 | 19.06 | 49,102,496 | -0.28(-1.44%) |
Dec 10, 2013 | 19.13 | 19.41 | 19.11 | 19.34 | 51,323,164 | +0.14(+0.75%) |
Dec 09, 2013 | 19.36 | 19.36 | 19.08 | 19.20 | 55,356,208 | -0.10(-0.53%) |
Dec 06, 2013 | 19.37 | 19.37 | 19.15 | 19.30 | 0 | +0.12(+0.64%) |
Dec 05, 2013 | 19.29 | 19.29 | 19.02 | 19.18 | 37,534,976 | -0.07(-0.38%) |
Dec 04, 2013 | 19.13 | 19.44 | 19.03 | 19.25 | 47,198,788 | +0.06(+0.34%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.11 | 19.19 | 74,207,592 | -0.38(-1.95%) |
Dec 02, 2013 | 19.90 | 19.90 | 19.41 | 19.57 | 94,489,592 | -0.07(-0.34%) |
Nov 29, 2013 | 19.41 | 19.66 | 19.39 | 19.63 | 0 | +0.34(+1.79%) |
Nov 27, 2013 | 19.13 | 19.30 | 19.09 | 19.29 | 0 | +0.27(+1.40%) |
Nov 26, 2013 | 18.84 | 19.08 | 18.70 | 19.02 | 54,573,492 | +0.24(+1.26%) |
Nov 25, 2013 | 18.65 | 18.85 | 18.62 | 18.79 | 59,544,032 | +0.22(+1.16%) |
Nov 22, 2013 | 18.46 | 18.68 | 18.27 | 18.57 | 0 | +0.17(+0.92%) |
Nov 21, 2013 | 18.16 | 18.42 | 18.12 | 18.40 | 39,304,628 | +0.32(+1.75%) |
Nov 20, 2013 | 18.33 | 18.33 | 17.98 | 18.09 | 35,300,756 | -0.12(-0.65%) |
Nov 19, 2013 | 18.25 | 18.40 | 18.08 | 18.20 | 38,039,180 | -0.06(-0.34%) |
Nov 18, 2013 | 18.47 | 18.63 | 18.19 | 18.27 | 54,862,808 | -0.15(-0.81%) |
Nov 15, 2013 | 18.34 | 18.60 | 18.23 | 18.42 | 0 | +0.09(+0.48%) |
Nov 14, 2013 | 17.83 | 18.40 | 17.78 | 18.33 | 83,342,024 | +0.56(+3.14%) |
Nov 13, 2013 | 17.33 | 17.77 | 17.24 | 17.77 | 55,553,732 | +0.33(+1.91%) |
Nov 12, 2013 | 17.61 | 17.73 | 17.32 | 17.44 | 0 | -0.24(-1.37%) |
Nov 11, 2013 | 17.49 | 17.73 | 17.36 | 17.68 | 45,336,420 | +0.20(+1.16%) |
Nov 08, 2013 | 17.26 | 17.51 | 17.16 | 17.47 | 0 | +0.34(+1.96%) |
Nov 07, 2013 | 17.75 | 17.85 | 17.05 | 17.14 | 85,085,512 | -0.63(-3.54%) |
Nov 06, 2013 | 17.98 | 18.10 | 17.68 | 17.77 | 45,795,236 | -0.14(-0.76%) |
Nov 05, 2013 | 17.80 | 17.97 | 17.70 | 17.90 | 40,176,716 | +0.01(+0.04%) |
Nov 04, 2013 | 17.96 | 18.01 | 17.68 | 17.89 | 38,853,472 | -0.01(-0.07%) |
Nov 01, 2013 | 18.24 | 18.25 | 17.76 | 17.91 | 0 | -0.25(-1.38%) |
Oct 31, 2013 | 18.04 | 18.26 | 17.91 | 18.16 | 49,369,400 | +0.15(+0.82%) |
Oct 30, 2013 | 18.09 | 18.21 | 17.89 | 18.01 | 90,180,544 | -0.08(-0.45%) |
Oct 29, 2013 | 17.91 | 18.10 | 17.77 | 18.09 | 43,753,648 | +0.23(+1.27%) |
Oct 28, 2013 | 17.95 | 18.09 | 17.82 | 17.87 | 72,083,328 | -0.26(-1.44%) |
Oct 25, 2013 | 17.89 | 18.38 | 17.59 | 18.13 | 0 | +1.56(+9.39%) |
Oct 24, 2013 | 16.44 | 16.59 | 16.30 | 16.57 | 106,346,816 | +0.27(+1.67%) |
Oct 23, 2013 | 16.50 | 16.55 | 16.16 | 16.30 | 56,191,468 | -0.29(-1.74%) |
Oct 22, 2013 | 16.35 | 16.82 | 16.25 | 16.59 | 78,524,760 | +0.30(+1.87%) |
Oct 21, 2013 | 16.46 | 16.46 | 16.15 | 16.28 | 50,527,660 | -0.12(-0.76%) |
Oct 18, 2013 | 15.93 | 16.56 | 15.80 | 16.41 | 119,677,048 | +0.91(+5.84%) |
Oct 17, 2013 | 15.32 | 15.51 | 15.23 | 15.50 | 52,260,524 | +0.01(+0.09%) |
Oct 16, 2013 | 15.38 | 15.50 | 15.24 | 15.49 | 43,205,020 | +0.20(+1.33%) |
Oct 15, 2013 | 15.46 | 15.50 | 15.23 | 15.28 | 45,316,412 | -0.21(-1.38%) |
Oct 14, 2013 | 15.42 | 15.55 | 15.31 | 15.50 | 38,830,940 | -0.01(-0.06%) |
Oct 11, 2013 | 15.20 | 15.51 | 15.16 | 15.51 | 0 | +0.29(+1.87%) |
Oct 10, 2013 | 15.20 | 15.30 | 15.09 | 15.22 | 50,949,508 | +0.35(+2.33%) |
Oct 09, 2013 | 15.14 | 15.14 | 14.79 | 14.88 | 65,091,688 | -0.25(-1.65%) |
Oct 08, 2013 | 15.54 | 15.54 | 14.98 | 15.13 | 63,383,260 | -0.34(-2.19%) |
Oct 07, 2013 | 15.72 | 15.73 | 15.45 | 15.47 | 41,563,148 | -0.45(-2.82%) |
Oct 04, 2013 | 15.72 | 15.92 | 15.59 | 15.91 | 36,384,880 | +0.21(+1.36%) |
Oct 03, 2013 | 15.98 | 16.11 | 15.61 | 15.70 | 53,595,496 | -0.29(-1.79%) |
Oct 02, 2013 | 15.86 | 16.05 | 15.84 | 15.99 | 44,330,220 | -0.02(-0.14%) |
Oct 01, 2013 | 15.67 | 16.01 | 15.65 | 16.01 | 48,005,460 | +0.41(+2.66%) |
Sep 30, 2013 | 15.63 | 15.73 | 15.52 | 15.60 | 32,504,136 | -0.17(-1.07%) |
Sep 27, 2013 | 15.81 | 15.82 | 15.63 | 15.76 | 0 | -0.11(-0.66%) |
Sep 26, 2013 | 15.66 | 15.93 | 15.63 | 15.87 | 39,808,252 | +0.27(+1.75%) |
Sep 25, 2013 | 15.69 | 15.80 | 15.50 | 15.60 | 40,254,580 | -0.07(-0.47%) |
Sep 24, 2013 | 15.58 | 15.87 | 15.53 | 15.67 | 40,201,736 | +0.13(+0.85%) |
Sep 23, 2013 | 15.66 | 15.76 | 15.40 | 15.54 | 37,708,304 | -0.24(-1.53%) |
Sep 20, 2013 | 15.59 | 15.99 | 15.58 | 15.78 | 0 | +0.21(+1.37%) |
Sep 19, 2013 | 15.65 | 15.69 | 15.52 | 15.57 | 47,105,492 | +0.00(+0.01%) |
Sep 18, 2013 | 15.17 | 15.60 | 15.11 | 15.57 | 58,957,856 | +0.39(+2.59%) |
Sep 17, 2013 | 14.85 | 15.20 | 14.77 | 15.17 | 46,023,712 | +0.40(+2.74%) |
Sep 16, 2013 | 14.99 | 15.00 | 14.73 | 14.77 | 0 | -0.09(-0.62%) |
Sep 13, 2013 | 14.97 | 14.98 | 14.78 | 14.86 | 0 | -0.05(-0.31%) |
Sep 12, 2013 | 14.93 | 15.06 | 14.85 | 14.91 | 32,199,400 | -0.04(-0.26%) |
Sep 11, 2013 | 14.91 | 15.06 | 14.86 | 14.95 | 34,933,496 | -0.04(-0.24%) |
Sep 10, 2013 | 14.99 | 15.01 | 14.83 | 14.98 | 35,403,436 | +0.03(+0.22%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.80 | 14.95 | 32,615,576 | +0.19(+1.30%) |
Sep 06, 2013 | 14.73 | 14.91 | 14.51 | 14.76 | 0 | +0.09(+0.60%) |
Sep 05, 2013 | 14.65 | 14.82 | 14.60 | 14.67 | 36,413,728 | +0.02(+0.16%) |
Sep 04, 2013 | 14.38 | 14.73 | 14.35 | 14.65 | 48,815,504 | +0.24(+1.68%) |
Sep 03, 2013 | 14.20 | 14.54 | 14.18 | 14.41 | 57,998,244 | +0.39(+2.78%) |
Aug 30, 2013 | 14.20 | 14.21 | 13.97 | 14.02 | 0 | -0.15(-1.06%) |
Aug 29, 2013 | 14.04 | 14.27 | 13.97 | 14.17 | 30,909,194 | +0.12(+0.85%) |
Aug 28, 2013 | 13.99 | 14.12 | 13.93 | 14.05 | 26,823,970 | +0.03(+0.23%) |
Aug 27, 2013 | 14.16 | 14.23 | 13.95 | 14.01 | 49,575,324 | -0.26(-1.84%) |
Aug 26, 2013 | 14.49 | 14.52 | 14.25 | 14.28 | 34,418,748 | -0.19(-1.31%) |
Aug 23, 2013 | 14.53 | 14.54 | 14.36 | 14.47 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 14.21 | 14.46 | 14.21 | 14.45 | 28,492,444 | +0.26(+1.81%) |
Aug 21, 2013 | 14.22 | 14.39 | 14.16 | 14.20 | 36,359,800 | -0.13(-0.88%) |
Aug 20, 2013 | 14.26 | 14.44 | 14.25 | 14.32 | 31,775,746 | +0.08(+0.53%) |
Aug 19, 2013 | 14.23 | 14.44 | 14.14 | 14.24 | 49,663,092 | +0.04(+0.26%) |
Aug 16, 2013 | 14.29 | 14.38 | 14.19 | 14.21 | 0 | -0.08(-0.58%) |
Aug 15, 2013 | 14.41 | 14.43 | 14.22 | 14.29 | 45,309,516 | -0.24(-1.67%) |
Aug 14, 2013 | 14.68 | 14.68 | 14.49 | 14.53 | 28,280,768 | -0.13(-0.89%) |
Aug 13, 2013 | 14.76 | 14.78 | 14.50 | 14.66 | 47,082,716 | -0.14(-0.92%) |
Aug 12, 2013 | 14.75 | 14.92 | 14.73 | 14.80 | 30,039,212 | -0.03(-0.19%) |
Aug 09, 2013 | 14.75 | 14.93 | 14.68 | 14.83 | 39,099,448 | +0.08(+0.51%) |
Aug 08, 2013 | 14.89 | 14.89 | 14.59 | 14.75 | 46,975,808 | -0.06(-0.39%) |
Aug 07, 2013 | 14.97 | 15.01 | 14.77 | 14.81 | 39,271,412 | -0.19(-1.28%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.84 | 15.00 | 36,526,312 | -0.01(-0.08%) |
Aug 05, 2013 | 15.13 | 15.15 | 14.88 | 15.01 | 44,768,188 | -0.16(-1.06%) |
Aug 02, 2013 | 15.20 | 15.23 | 15.04 | 15.17 | 50,285,132 | -0.07(-0.45%) |
Aug 01, 2013 | 15.12 | 15.27 | 14.91 | 15.24 | 59,501,792 | +0.22(+1.44%) |
Jul 31, 2013 | 15.16 | 15.22 | 15.01 | 15.03 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.35 | 15.45 | 15.04 | 15.09 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.52 | 15.61 | 15.26 | 15.27 | 0 | -0.29(-1.89%) |
Jul 26, 2013 | 14.94 | 15.64 | 14.74 | 15.56 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.91 | 15.19 | 14.80 | 15.13 | 108,368,376 | +0.22(+1.49%) |
Jul 24, 2013 | 15.12 | 15.16 | 14.87 | 14.91 | 40,087,728 | -0.11(-0.70%) |
Jul 23, 2013 | 15.12 | 15.22 | 14.99 | 15.02 | 40,084,520 | -0.12(-0.80%) |
Jul 22, 2013 | 15.32 | 15.43 | 15.06 | 15.14 | 50,531,808 | -0.09(-0.57%) |
Jul 19, 2013 | 15.18 | 15.25 | 15.06 | 15.23 | 59,603,452 | +0.06(+0.37%) |
Jul 18, 2013 | 15.28 | 15.28 | 15.06 | 15.17 | 61,362,056 | -0.20(-1.31%) |
Jul 17, 2013 | 15.31 | 15.40 | 15.25 | 15.37 | 40,689,076 | +0.06(+0.41%) |
Jul 16, 2013 | 15.33 | 15.43 | 15.24 | 15.31 | 53,327,508 | +0.01(+0.10%) |
Jul 15, 2013 | 15.33 | 15.36 | 15.18 | 15.29 | 45,017,352 | -0.05(-0.32%) |
Jul 12, 2013 | 14.90 | 15.34 | 14.89 | 15.34 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.71 | 15.00 | 14.57 | 14.95 | 80,332,480 | +0.37(+2.51%) |
Jul 10, 2013 | 14.54 | 14.63 | 14.44 | 14.58 | 36,545,276 | +0.04(+0.27%) |
Jul 09, 2013 | 14.52 | 14.59 | 14.37 | 14.54 | 55,140,480 | +0.05(+0.32%) |
Jul 08, 2013 | 14.29 | 14.55 | 14.27 | 14.50 | 61,076,568 | +0.23(+1.65%) |
Jul 05, 2013 | 14.22 | 14.29 | 14.07 | 14.26 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.07 | 14.24 | 14.07 | 14.17 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 14.02 | 14.30 | 14.00 | 14.15 | 64,914,452 | +0.08(+0.58%) |
Jul 01, 2013 | 13.92 | 14.13 | 13.83 | 14.07 | 57,898,632 | +0.22(+1.59%) |
Jun 28, 2013 | 13.78 | 13.96 | 13.78 | 13.85 | 64,020,492 | +0.01(+0.05%) |
Jun 27, 2013 | 13.93 | 13.98 | 13.69 | 13.84 | 50,506,932 | -0.00(-0.01%) |
Jun 26, 2013 | 13.67 | 13.87 | 13.64 | 13.85 | 60,730,796 | +0.27(+2.01%) |
Jun 25, 2013 | 13.58 | 13.64 | 13.42 | 13.57 | 49,105,404 | +0.07(+0.55%) |
Jun 24, 2013 | 13.53 | 13.63 | 13.22 | 13.50 | 77,456,992 | -0.14(-1.01%) |
Jun 21, 2013 | 13.70 | 13.76 | 13.46 | 13.64 | 84,248,808 | -0.00(-0.03%) |
Jun 20, 2013 | 13.72 | 13.90 | 13.59 | 13.64 | 0 | -0.24(-1.70%) |
Jun 19, 2013 | 14.03 | 14.13 | 13.86 | 13.88 | 56,682,136 | -0.18(-1.28%) |
Jun 18, 2013 | 13.92 | 14.11 | 13.87 | 14.05 | 43,021,028 | +0.18(+1.33%) |
Jun 17, 2013 | 13.79 | 13.98 | 13.75 | 13.87 | 57,814,976 | +0.20(+1.49%) |
Jun 14, 2013 | 13.72 | 13.82 | 13.64 | 13.67 | 0 | -0.09(-0.65%) |
Jun 13, 2013 | 13.54 | 13.81 | 13.48 | 13.76 | 53,118,920 | +0.21(+1.52%) |
Jun 12, 2013 | 13.80 | 13.81 | 13.49 | 13.55 | 44,870,928 | -0.16(-1.13%) |
Jun 11, 2013 | 13.77 | 13.89 | 13.68 | 13.71 | 62,100,588 | -0.31(-2.24%) |
Jun 10, 2013 | 13.80 | 14.09 | 13.73 | 14.02 | 61,833,164 | +0.21(+1.52%) |
Jun 07, 2013 | 13.46 | 13.97 | 13.42 | 13.81 | 0 | +0.45(+3.37%) |
Jun 06, 2013 | 13.36 | 13.49 | 13.18 | 13.36 | 49,641,820 | +0.03(+0.25%) |
Jun 05, 2013 | 13.26 | 13.55 | 13.22 | 13.33 | 70,406,272 | +0.07(+0.55%) |
Jun 04, 2013 | 13.32 | 13.41 | 13.12 | 13.25 | 41,869,668 | -0.06(-0.44%) |
Jun 03, 2013 | 13.42 | 13.42 | 13.12 | 13.31 | 50,997,240 | -0.12(-0.86%) |
May 31, 2013 | 13.27 | 13.56 | 13.27 | 13.43 | 67,657,104 | +0.12(+0.89%) |
May 30, 2013 | 13.25 | 13.40 | 13.25 | 13.31 | 33,427,802 | +0.06(+0.49%) |
May 29, 2013 | 13.24 | 13.38 | 13.21 | 13.25 | 38,157,316 | -0.09(-0.66%) |
May 28, 2013 | 13.29 | 13.52 | 13.27 | 13.33 | 69,568,352 | +0.28(+2.12%) |
May 24, 2013 | 12.96 | 13.07 | 12.89 | 13.06 | 0 | -0.00(-0.02%) |
May 23, 2013 | 12.99 | 13.13 | 12.95 | 13.06 | 40,098,892 | -0.06(-0.44%) |
May 22, 2013 | 13.34 | 13.35 | 13.01 | 13.12 | 0 | -0.29(-2.19%) |
May 21, 2013 | 13.41 | 13.51 | 13.35 | 13.41 | 34,905,208 | +0.06(+0.46%) |
May 20, 2013 | 13.42 | 13.56 | 13.29 | 13.35 | 0 | -0.11(-0.84%) |
May 17, 2013 | 13.26 | 13.47 | 13.22 | 13.46 | 0 | +0.29(+2.19%) |
May 16, 2013 | 13.27 | 13.39 | 13.16 | 13.18 | 32,938,634 | -0.12(-0.92%) |
May 15, 2013 | 13.32 | 13.42 | 13.20 | 13.30 | 54,537,728 | +0.10(+0.77%) |
May 13, 2013 | 13.11 | 13.26 | 13.07 | 13.19 | 43,091,052 | +0.04(+0.33%) |
May 10, 2013 | 13.01 | 13.15 | 12.98 | 13.15 | 0 | +0.17(+1.33%) |
May 09, 2013 | 12.91 | 13.15 | 12.81 | 12.98 | 0 | +0.07(+0.57%) |
May 08, 2013 | 12.81 | 12.98 | 12.74 | 12.90 | 53,665,620 | +0.05(+0.37%) |
May 07, 2013 | 12.79 | 12.96 | 12.62 | 12.86 | 62,821,360 | +0.10(+0.79%) |
May 06, 2013 | 12.87 | 12.94 | 12.64 | 12.76 | 0 | -0.12(-0.90%) |
May 03, 2013 | 12.78 | 12.93 | 12.60 | 12.87 | 0 | +0.27(+2.18%) |
May 02, 2013 | 12.42 | 12.62 | 12.26 | 12.60 | 78,636,584 | +0.22(+1.74%) |
May 01, 2013 | 12.67 | 12.68 | 12.26 | 12.38 | 88,032,568 | -0.28(-2.20%) |
Apr 30, 2013 | 12.44 | 12.70 | 12.40 | 12.66 | 85,175,624 | +0.20(+1.63%) |
Apr 29, 2013 | 12.72 | 12.82 | 12.43 | 12.46 | 142,664,080 | -0.25(-1.99%) |
Apr 26, 2013 | 13.47 | 13.70 | 12.61 | 12.71 | 281,377,664 | -0.99(-7.24%) |
Apr 25, 2013 | 13.54 | 13.76 | 13.49 | 13.70 | 121,493,984 | +0.30(+2.20%) |
Apr 24, 2013 | 13.44 | 13.54 | 13.31 | 13.41 | 37,130,488 | -0.01(-0.04%) |
Apr 23, 2013 | 13.19 | 13.46 | 13.19 | 13.41 | 45,518,668 | +0.27(+2.03%) |
Apr 22, 2013 | 12.94 | 13.20 | 12.87 | 13.15 | 42,481,080 | +0.16(+1.24%) |
Apr 19, 2013 | 12.88 | 13.11 | 12.84 | 12.99 | 52,175,804 | +0.04(+0.35%) |
Apr 18, 2013 | 13.31 | 13.32 | 12.80 | 12.94 | 62,896,576 | -0.40(-2.98%) |
Apr 17, 2013 | 13.51 | 13.51 | 13.18 | 13.34 | 62,849,264 | -0.25(-1.81%) |
Apr 16, 2013 | 13.43 | 13.61 | 13.37 | 13.59 | 42,842,872 | +0.23(+1.73%) |
Apr 15, 2013 | 13.52 | 13.72 | 13.32 | 13.35 | 66,674,800 | -0.26(-1.89%) |
Apr 12, 2013 | 13.47 | 13.63 | 13.32 | 13.61 | 57,498,192 | +0.15(+1.12%) |
Apr 11, 2013 | 13.21 | 13.52 | 13.21 | 13.46 | 61,954,668 | +0.25(+1.92%) |
Apr 10, 2013 | 13.06 | 13.27 | 12.94 | 13.21 | 46,557,364 | +0.18(+1.39%) |
Apr 09, 2013 | 12.91 | 13.10 | 12.82 | 13.03 | 43,231,564 | +0.11(+0.85%) |
Apr 08, 2013 | 12.77 | 12.95 | 12.75 | 12.92 | 46,019,424 | +0.17(+1.36%) |
Apr 05, 2013 | 12.76 | 12.78 | 12.65 | 12.74 | 51,283,452 | -0.18(-1.39%) |
Apr 04, 2013 | 12.93 | 12.99 | 12.78 | 12.92 | 39,379,928 | +0.00(+0.02%) |
Apr 03, 2013 | 13.08 | 13.15 | 12.86 | 12.92 | 48,389,204 | -0.21(-1.63%) |
Apr 02, 2013 | 13.09 | 13.26 | 13.00 | 13.14 | 52,744,500 | +0.09(+0.65%) |
Apr 01, 2013 | 13.32 | 13.34 | 13.02 | 13.05 | 50,613,240 | -0.24(-1.83%) |
Mar 28, 2013 | 13.26 | 13.34 | 13.17 | 13.29 | 49,593,488 | +0.06(+0.45%) |
Mar 27, 2013 | 12.91 | 13.27 | 12.86 | 13.23 | 57,631,684 | +0.25(+1.92%) |
Mar 26, 2013 | 12.82 | 13.04 | 12.78 | 12.98 | 48,533,060 | +0.21(+1.68%) |
Mar 25, 2013 | 12.90 | 12.94 | 12.70 | 12.77 | 50,395,388 | -0.09(-0.67%) |
Mar 22, 2013 | 12.70 | 12.86 | 12.57 | 12.86 | 62,673,012 | +0.22(+1.72%) |
Mar 21, 2013 | 12.78 | 12.82 | 12.60 | 12.64 | 56,248,880 | -0.19(-1.51%) |
Mar 20, 2013 | 12.87 | 12.96 | 12.70 | 12.83 | 54,906,212 | +0.04(+0.34%) |
Mar 19, 2013 | 12.89 | 12.94 | 12.60 | 12.79 | 74,943,736 | -0.07(-0.57%) |
Mar 18, 2013 | 12.93 | 13.04 | 12.83 | 12.86 | 54,524,576 | -0.20(-1.50%) |
Mar 15, 2013 | 13.22 | 13.33 | 12.97 | 13.06 | 97,558,312 | -0.20(-1.47%) |
Mar 14, 2013 | 13.45 | 13.47 | 13.15 | 13.26 | 104,778,176 | -0.47(-3.40%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.60 | 13.72 | 37,770,912 | +0.05(+0.35%) |
Mar 12, 2013 | 13.52 | 13.84 | 13.49 | 13.67 | 65,074,788 | +0.14(+1.07%) |
Mar 11, 2013 | 13.64 | 13.67 | 13.49 | 13.53 | 38,187,108 | -0.15(-1.08%) |
Mar 08, 2013 | 13.72 | 13.74 | 13.54 | 13.68 | 37,690,764 | +0.02(+0.11%) |
Mar 07, 2013 | 13.67 | 13.71 | 13.56 | 13.66 | 38,870,932 | +0.00(+0.03%) |
Mar 06, 2013 | 13.76 | 13.79 | 13.56 | 13.66 | 41,109,484 | -0.09(-0.65%) |
Mar 05, 2013 | 13.67 | 13.80 | 13.47 | 13.75 | 73,897,024 | +0.12(+0.91%) |
Mar 04, 2013 | 13.24 | 13.63 | 13.18 | 13.62 | 69,218,048 | +0.37(+2.77%) |
Mar 01, 2013 | 13.13 | 13.30 | 13.02 | 13.26 | 59,315,136 | +0.07(+0.56%) |
Feb 28, 2013 | 13.11 | 13.32 | 13.07 | 13.18 | 53,469,420 | +0.05(+0.39%) |
Feb 27, 2013 | 12.94 | 13.26 | 12.81 | 13.13 | 58,296,968 | +0.19(+1.50%) |
Feb 26, 2013 | 13.01 | 13.07 | 12.76 | 12.94 | 67,117,680 | -0.03(-0.20%) |
Feb 25, 2013 | 13.32 | 13.40 | 12.95 | 12.96 | 60,788,792 | -0.28(-2.09%) |
Feb 22, 2013 | 13.30 | 13.32 | 13.05 | 13.24 | 62,651,020 | -0.03(-0.20%) |
Feb 21, 2013 | 13.22 | 13.44 | 13.13 | 13.27 | 72,918,992 | -0.02(-0.18%) |
Feb 20, 2013 | 13.48 | 13.68 | 13.29 | 13.29 | 70,743,208 | -0.17(-1.24%) |
Feb 19, 2013 | 13.26 | 13.47 | 13.19 | 13.46 | 57,213,264 | +0.23(+1.76%) |
Feb 15, 2013 | 13.35 | 13.41 | 13.12 | 13.22 | 79,811,904 | -0.21(-1.54%) |
Feb 14, 2013 | 13.34 | 13.50 | 13.24 | 13.43 | 69,422,464 | -0.01(-0.09%) |
Feb 13, 2013 | 13.05 | 13.47 | 12.98 | 13.44 | 106,108,856 | +0.54(+4.16%) |
Feb 12, 2013 | 12.93 | 12.98 | 12.82 | 12.90 | 58,964,632 | +0.07(+0.58%) |
Feb 11, 2013 | 13.13 | 13.13 | 12.80 | 12.83 | 68,228,128 | -0.24(-1.81%) |
Feb 08, 2013 | 13.04 | 13.23 | 13.00 | 13.07 | 77,775,024 | +0.09(+0.66%) |
Feb 07, 2013 | 13.17 | 13.17 | 12.73 | 12.98 | 79,700,600 | -0.10(-0.76%) |
Feb 06, 2013 | 13.23 | 13.31 | 13.02 | 13.08 | 55,533,404 | +0.11(+0.86%) |
Feb 04, 2013 | 13.11 | 13.20 | 12.92 | 12.97 | 74,646,984 | -0.25(-1.89%) |
Feb 01, 2013 | 13.41 | 13.41 | 13.11 | 13.22 | 122,650,664 | -0.03(-0.19%) |
Jan 31, 2013 | 13.52 | 13.76 | 13.15 | 13.24 | 135,759,328 | -0.36(-2.66%) |
Jan 30, 2013 | 14.12 | 14.18 | 13.32 | 13.61 | 262,112,928 | +0.62(+4.77%) |
Jan 29, 2013 | 13.74 | 13.74 | 12.89 | 12.99 | 201,823,936 | -0.78(-5.68%) |
Jan 28, 2013 | 14.16 | 14.19 | 13.69 | 13.77 | 86,629,656 | -0.40(-2.80%) |
Jan 25, 2013 | 13.72 | 14.20 | 13.69 | 14.17 | 99,732,872 | +0.52(+3.79%) |
Jan 24, 2013 | 13.44 | 13.80 | 13.44 | 13.65 | 68,451,512 | +0.27(+2.06%) |
Jan 23, 2013 | 13.50 | 13.52 | 13.30 | 13.37 | 50,246,220 | -0.10(-0.77%) |
Jan 22, 2013 | 13.55 | 13.57 | 13.43 | 13.48 | 42,851,772 | -0.10(-0.71%) |
Jan 18, 2013 | 13.51 | 13.69 | 13.45 | 13.57 | 59,033,332 | +0.08(+0.61%) |
Jan 17, 2013 | 13.54 | 13.57 | 13.43 | 13.49 | 37,780,292 | +0.08(+0.58%) |
Jan 16, 2013 | 13.49 | 13.53 | 13.36 | 13.41 | 41,407,984 | -0.15(-1.09%) |
Jan 15, 2013 | 13.50 | 13.60 | 13.45 | 13.56 | 46,646,512 | -0.04(-0.30%) |
Jan 14, 2013 | 13.37 | 13.68 | 13.35 | 13.60 | 85,457,128 | +0.24(+1.79%) |
Jan 11, 2013 | 13.22 | 13.39 | 13.17 | 13.37 | 48,378,776 | +0.13(+0.98%) |
Jan 10, 2013 | 13.40 | 13.41 | 13.08 | 13.24 | 57,402,628 | -0.05(-0.38%) |
Jan 09, 2013 | 13.38 | 13.44 | 13.24 | 13.29 | 45,418,372 | -0.00(-0.01%) |
Jan 08, 2013 | 13.32 | 13.42 | 13.15 | 13.29 | 60,345,312 | -0.10(-0.77%) |
Jan 07, 2013 | 13.12 | 13.45 | 13.10 | 13.39 | 98,420,680 | +0.46(+3.59%) |
Jan 04, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 37,606,224 | +0.03(+0.26%) |
Jan 03, 2013 | 12.83 | 13.01 | 12.79 | 12.89 | 55,145,772 | +0.06(+0.45%) |