Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.94 | 16.04 | 15.75 | 15.82 | 56,322,772 | -0.09(-0.55%) |
Feb 27, 2014 | 15.88 | 16.00 | 15.86 | 15.91 | 35,526,024 | -0.01(-0.05%) |
Feb 26, 2014 | 15.85 | 15.98 | 15.64 | 15.91 | 60,012,520 | +0.07(+0.41%) |
Feb 25, 2014 | 16.07 | 16.12 | 15.79 | 15.85 | 62,347,292 | -0.20(-1.27%) |
Feb 24, 2014 | 15.99 | 16.21 | 15.96 | 16.05 | 57,682,864 | -0.01(-0.05%) |
Feb 21, 2014 | 16.23 | 16.29 | 16.06 | 16.06 | 43,388,760 | -0.12(-0.76%) |
Feb 20, 2014 | 16.14 | 16.25 | 16.08 | 16.18 | 36,108,076 | +0.01(+0.09%) |
Feb 19, 2014 | 16.20 | 16.37 | 16.12 | 16.17 | 40,380,228 | -0.09(-0.58%) |
Feb 18, 2014 | 16.32 | 16.36 | 16.20 | 16.26 | 42,739,828 | -0.11(-0.66%) |
Feb 14, 2014 | 16.12 | 16.37 | 16.37 | 16.37 | 88,904,168 | +0.21(+1.30%) |
Feb 13, 2014 | 15.96 | 16.16 | 15.73 | 16.16 | 211,849,296 | -0.41(-2.45%) |
Feb 12, 2014 | 16.41 | 16.57 | 16.34 | 16.57 | 92,661,720 | +0.09(+0.53%) |
Feb 11, 2014 | 16.53 | 16.60 | 16.45 | 16.48 | 63,097,300 | -0.09(-0.53%) |
Feb 10, 2014 | 16.43 | 16.60 | 16.37 | 16.57 | 62,368,520 | +0.12(+0.71%) |
Feb 07, 2014 | 16.34 | 16.49 | 16.18 | 16.45 | 74,622,624 | +0.13(+0.80%) |
Feb 06, 2014 | 15.99 | 16.39 | 15.94 | 16.32 | 68,187,224 | +0.37(+2.32%) |
Feb 05, 2014 | 15.74 | 16.02 | 15.66 | 15.95 | 63,723,104 | +0.13(+0.83%) |
Feb 04, 2014 | 15.66 | 15.83 | 15.53 | 15.82 | 64,208,440 | +0.18(+1.16%) |
Feb 03, 2014 | 15.91 | 15.93 | 15.57 | 15.64 | 83,419,584 | -0.26(-1.64%) |
Jan 31, 2014 | 15.68 | 15.96 | 15.68 | 15.90 | 59,727,232 | -0.05(-0.30%) |
Jan 30, 2014 | 15.80 | 15.96 | 15.70 | 15.95 | 58,896,748 | +0.24(+1.51%) |
Jan 29, 2014 | 15.69 | 15.84 | 15.67 | 15.71 | 48,735,536 | -0.07(-0.46%) |
Jan 28, 2014 | 15.88 | 15.96 | 15.75 | 15.78 | 57,090,996 | -0.18(-1.14%) |
Jan 27, 2014 | 15.79 | 16.04 | 15.79 | 15.96 | 83,308,440 | -0.15(-0.90%) |
Jan 24, 2014 | 16.25 | 16.36 | 16.09 | 16.11 | 56,849,388 | -0.26(-1.60%) |
Jan 23, 2014 | 16.46 | 16.58 | 16.30 | 16.37 | 50,999,432 | -0.20(-1.23%) |
Jan 22, 2014 | 16.62 | 16.65 | 16.53 | 16.57 | 42,305,304 | +0.01(+0.04%) |
Jan 21, 2014 | 16.62 | 16.65 | 16.43 | 16.57 | 46,057,344 | +0.07(+0.40%) |
Jan 17, 2014 | 16.39 | 16.50 | 16.50 | 16.50 | 61,116,196 | -0.03(-0.18%) |
Jan 16, 2014 | 16.58 | 16.62 | 16.42 | 16.53 | 53,613,180 | +0.00(+0.00%) |
Jan 15, 2014 | 16.26 | 16.69 | 16.27 | 16.53 | 85,095,208 | +0.27(+1.65%) |
Jan 14, 2014 | 16.20 | 16.34 | 16.11 | 16.26 | 61,048,952 | +0.16(+0.99%) |
Jan 13, 2014 | 16.25 | 16.56 | 16.07 | 16.10 | 82,125,840 | -0.02(-0.14%) |
Jan 10, 2014 | 16.13 | 16.17 | 15.96 | 16.12 | 41,785,568 | +0.09(+0.59%) |
Jan 09, 2014 | 16.17 | 16.19 | 15.91 | 16.03 | 43,813,944 | -0.15(-0.91%) |
Jan 08, 2014 | 16.17 | 16.23 | 16.07 | 16.18 | 52,856,712 | -0.01(-0.08%) |
Jan 07, 2014 | 16.15 | 16.26 | 16.07 | 16.19 | 51,444,200 | +0.22(+1.36%) |
Jan 06, 2014 | 15.94 | 16.13 | 15.91 | 15.97 | 47,037,356 | +0.02(+0.14%) |
Jan 03, 2014 | 16.03 | 16.05 | 15.84 | 15.95 | 50,066,308 | -0.01(-0.09%) |
Jan 02, 2014 | 16.09 | 16.17 | 15.90 | 15.96 | 61,119,632 | -0.19(-1.17%) |
Dec 31, 2013 | 16.02 | 16.15 | 16.15 | 16.15 | 46,157,580 | +0.13(+0.81%) |
Dec 30, 2013 | 15.84 | 16.08 | 15.84 | 16.02 | 38,449,344 | +0.17(+1.04%) |
Dec 27, 2013 | 15.69 | 15.88 | 15.68 | 15.86 | 33,466,348 | +0.16(+1.01%) |
Dec 26, 2013 | 15.64 | 15.76 | 15.64 | 15.70 | 23,692,142 | +0.08(+0.51%) |
Dec 24, 2013 | 15.45 | 15.67 | 15.44 | 15.62 | 25,511,216 | +0.09(+0.56%) |
Dec 23, 2013 | 15.30 | 15.57 | 15.28 | 15.53 | 57,156,984 | +0.32(+2.08%) |
Dec 20, 2013 | 15.17 | 15.30 | 15.09 | 15.22 | 89,067,680 | +0.04(+0.28%) |
Dec 19, 2013 | 15.15 | 15.18 | 14.96 | 15.17 | 50,830,720 | +0.05(+0.33%) |
Dec 18, 2013 | 15.04 | 15.15 | 14.78 | 15.12 | 77,015,912 | +0.06(+0.38%) |
Dec 17, 2013 | 14.94 | 15.22 | 14.89 | 15.07 | 62,817,984 | +0.17(+1.16%) |
Dec 16, 2013 | 14.65 | 14.94 | 14.59 | 14.89 | 73,682,056 | +0.32(+2.17%) |
Dec 13, 2013 | 14.79 | 14.82 | 14.56 | 14.58 | 72,053,648 | -0.19(-1.32%) |
Dec 12, 2013 | 14.99 | 15.00 | 14.59 | 14.77 | 96,527,928 | -0.27(-1.77%) |
Dec 11, 2013 | 15.12 | 15.13 | 14.87 | 15.04 | 91,685,304 | -0.24(-1.56%) |
Dec 10, 2013 | 15.32 | 15.37 | 15.23 | 15.27 | 63,708,392 | -0.01(-0.05%) |
Dec 09, 2013 | 15.32 | 15.36 | 15.27 | 15.28 | 57,512,424 | -0.04(-0.28%) |
Dec 06, 2013 | 15.21 | 15.35 | 15.17 | 15.32 | 0 | +0.27(+1.77%) |
Dec 05, 2013 | 15.27 | 15.34 | 15.04 | 15.06 | 85,739,640 | -0.24(-1.60%) |
Dec 04, 2013 | 15.19 | 15.38 | 15.17 | 15.30 | 61,794,768 | -0.01(-0.05%) |
Dec 03, 2013 | 15.16 | 15.31 | 15.16 | 15.31 | 72,839,664 | +0.12(+0.81%) |
Dec 02, 2013 | 15.33 | 15.34 | 15.17 | 15.19 | 49,104,140 | -0.12(-0.75%) |
Nov 29, 2013 | 15.40 | 15.44 | 15.27 | 15.30 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.33 | 15.38 | 15.23 | 15.32 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.34 | 15.42 | 15.18 | 15.27 | 67,450,760 | -0.04(-0.28%) |
Nov 25, 2013 | 15.45 | 15.50 | 15.32 | 15.32 | 52,135,344 | -0.14(-0.89%) |
Nov 22, 2013 | 15.42 | 15.48 | 15.35 | 15.45 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.38 | 15.48 | 15.30 | 15.46 | 56,469,784 | +0.17(+1.13%) |
Nov 20, 2013 | 15.46 | 15.46 | 15.28 | 15.29 | 61,511,612 | -0.14(-0.89%) |
Nov 19, 2013 | 15.35 | 15.51 | 15.21 | 15.43 | 79,177,888 | +0.09(+0.61%) |
Nov 18, 2013 | 15.56 | 15.64 | 15.27 | 15.33 | 91,512,424 | -0.18(-1.14%) |
Nov 15, 2013 | 15.45 | 15.62 | 15.31 | 15.51 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 15.08 | 15.44 | 14.96 | 15.39 | 336,055,456 | -1.89(-10.96%) |
Nov 13, 2013 | 17.00 | 17.28 | 16.93 | 17.28 | 83,067,792 | +0.19(+1.12%) |
Nov 12, 2013 | 16.87 | 17.17 | 16.87 | 17.09 | 52,658,500 | +0.21(+1.22%) |
Nov 11, 2013 | 16.92 | 16.98 | 16.85 | 16.88 | 31,504,952 | -0.05(-0.28%) |
Nov 08, 2013 | 16.77 | 16.94 | 16.62 | 16.93 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.86 | 16.97 | 16.61 | 16.64 | 49,272,916 | -0.12(-0.73%) |
Nov 06, 2013 | 16.71 | 16.83 | 16.58 | 16.77 | 66,990,360 | +0.15(+0.93%) |
Nov 05, 2013 | 16.28 | 16.74 | 16.15 | 16.61 | 64,073,028 | +0.35(+2.15%) |
Nov 04, 2013 | 16.24 | 16.30 | 16.15 | 16.26 | 39,718,196 | +0.01(+0.07%) |
Nov 01, 2013 | 16.32 | 16.33 | 16.13 | 16.25 | 0 | +0.00(+0.02%) |
Oct 31, 2013 | 16.30 | 16.35 | 16.16 | 16.25 | 47,826,240 | -0.10(-0.64%) |
Oct 30, 2013 | 16.47 | 16.52 | 16.32 | 16.35 | 42,212,772 | -0.09(-0.53%) |
Oct 29, 2013 | 16.32 | 16.51 | 16.25 | 16.44 | 41,549,536 | +0.20(+1.22%) |
Oct 28, 2013 | 16.13 | 16.24 | 16.07 | 16.24 | 33,291,208 | +0.07(+0.42%) |
Oct 25, 2013 | 16.27 | 16.30 | 16.10 | 16.17 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 16.09 | 16.15 | 15.92 | 16.11 | 69,517,256 | +0.09(+0.54%) |
Oct 23, 2013 | 16.28 | 16.30 | 15.99 | 16.03 | 65,091,164 | -0.28(-1.74%) |
Oct 22, 2013 | 16.56 | 16.56 | 16.15 | 16.31 | 89,562,888 | -0.20(-1.22%) |
Oct 21, 2013 | 16.64 | 16.64 | 16.43 | 16.51 | 47,941,208 | -0.02(-0.13%) |
Oct 18, 2013 | 16.46 | 16.66 | 16.39 | 16.54 | 61,773,868 | +0.13(+0.79%) |
Oct 17, 2013 | 16.42 | 16.48 | 16.15 | 16.41 | 96,313,760 | -0.15(-0.93%) |
Oct 16, 2013 | 16.72 | 16.78 | 16.43 | 16.56 | 55,878,200 | -0.13(-0.80%) |
Oct 15, 2013 | 16.82 | 16.87 | 16.69 | 16.69 | 36,379,600 | -0.12(-0.69%) |
Oct 14, 2013 | 16.68 | 16.82 | 16.61 | 16.81 | 40,396,044 | +0.04(+0.26%) |
Oct 11, 2013 | 16.58 | 16.84 | 16.54 | 16.77 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.35 | 16.62 | 16.28 | 16.57 | 53,684,124 | +0.37(+2.27%) |
Oct 09, 2013 | 16.32 | 16.39 | 16.05 | 16.20 | 62,963,288 | -0.10(-0.60%) |
Oct 08, 2013 | 16.54 | 16.54 | 16.29 | 16.30 | 44,153,548 | -0.18(-1.11%) |
Oct 07, 2013 | 16.39 | 16.59 | 16.30 | 16.48 | 41,034,696 | -0.09(-0.56%) |
Oct 04, 2013 | 16.53 | 16.63 | 16.46 | 16.58 | 46,669,388 | +0.01(+0.07%) |
Oct 03, 2013 | 16.74 | 16.82 | 16.52 | 16.57 | 52,944,372 | -0.23(-1.35%) |
Oct 02, 2013 | 16.64 | 16.82 | 16.57 | 16.79 | 54,883,060 | +0.06(+0.34%) |
Oct 01, 2013 | 16.80 | 16.91 | 16.71 | 16.74 | 41,787,400 | -0.02(-0.09%) |
Sep 30, 2013 | 16.53 | 16.82 | 16.46 | 16.75 | 56,292,944 | +0.07(+0.43%) |
Sep 27, 2013 | 16.69 | 16.84 | 16.48 | 16.68 | 0 | -0.31(-1.85%) |
Sep 26, 2013 | 17.37 | 17.42 | 16.94 | 16.99 | 76,255,400 | -0.47(-2.70%) |
Sep 25, 2013 | 17.29 | 17.55 | 17.24 | 17.47 | 36,957,780 | +0.21(+1.20%) |
Sep 24, 2013 | 17.26 | 17.39 | 17.12 | 17.26 | 41,103,640 | -0.10(-0.56%) |
Sep 23, 2013 | 17.43 | 17.48 | 17.24 | 17.35 | 37,524,548 | -0.17(-0.96%) |
Sep 20, 2013 | 17.68 | 17.69 | 17.47 | 17.52 | 0 | -0.07(-0.43%) |
Sep 19, 2013 | 17.52 | 17.69 | 17.45 | 17.60 | 56,075,616 | -0.13(-0.73%) |
Sep 18, 2013 | 17.39 | 17.73 | 17.37 | 17.73 | 41,129,372 | +0.30(+1.74%) |
Sep 17, 2013 | 17.44 | 17.55 | 17.37 | 17.42 | 27,940,248 | -0.01(-0.04%) |
Sep 16, 2013 | 17.46 | 17.48 | 17.37 | 17.43 | 45,687,960 | +0.04(+0.25%) |
Sep 13, 2013 | 17.39 | 17.45 | 17.30 | 17.39 | 0 | +0.02(+0.12%) |
Sep 12, 2013 | 17.46 | 17.48 | 17.33 | 17.37 | 31,247,574 | -0.06(-0.35%) |
Sep 11, 2013 | 17.30 | 17.45 | 17.29 | 17.43 | 35,180,800 | +0.16(+0.91%) |
Sep 10, 2013 | 17.18 | 17.34 | 17.16 | 17.27 | 40,947,852 | +0.17(+0.98%) |
Sep 09, 2013 | 16.88 | 17.14 | 16.86 | 17.10 | 31,305,256 | +0.26(+1.57%) |
Sep 06, 2013 | 17.03 | 17.04 | 16.72 | 16.84 | 0 | -0.10(-0.59%) |
Sep 05, 2013 | 17.02 | 17.04 | 16.83 | 16.94 | 33,434,078 | -0.06(-0.34%) |
Sep 04, 2013 | 16.82 | 17.10 | 16.80 | 16.99 | 38,363,360 | +0.21(+1.23%) |
Sep 03, 2013 | 16.86 | 16.99 | 16.77 | 16.79 | 44,519,664 | +0.12(+0.73%) |
Aug 30, 2013 | 16.77 | 16.84 | 16.60 | 16.66 | 0 | -0.10(-0.60%) |
Aug 29, 2013 | 16.78 | 16.98 | 16.77 | 16.77 | 36,693,404 | +0.00(+0.02%) |
Aug 28, 2013 | 16.84 | 16.86 | 16.71 | 16.76 | 39,187,184 | -0.03(-0.17%) |
Aug 27, 2013 | 16.96 | 17.01 | 16.76 | 16.79 | 55,550,864 | -0.25(-1.45%) |
Aug 26, 2013 | 17.04 | 17.19 | 16.99 | 17.04 | 49,929,444 | -0.02(-0.13%) |
Aug 23, 2013 | 17.21 | 17.28 | 17.04 | 17.06 | 0 | -0.11(-0.62%) |
Aug 22, 2013 | 17.21 | 17.32 | 17.13 | 17.17 | 34,010,308 | -0.04(-0.25%) |
Aug 21, 2013 | 17.42 | 17.50 | 17.19 | 17.21 | 46,659,720 | -0.18(-1.03%) |
Aug 20, 2013 | 17.36 | 17.56 | 17.32 | 17.39 | 61,047,824 | +0.04(+0.21%) |
Aug 19, 2013 | 17.39 | 17.63 | 17.34 | 17.35 | 55,428,312 | +0.00(+0.00%) |
Aug 16, 2013 | 17.54 | 17.63 | 17.35 | 17.35 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.44 | 17.75 | 17.36 | 17.50 | 181,886,704 | -1.35(-7.17%) |
Aug 14, 2013 | 18.91 | 18.91 | 18.57 | 18.86 | 94,591,296 | +0.04(+0.21%) |
Aug 13, 2013 | 18.91 | 18.93 | 18.64 | 18.82 | 50,927,648 | -0.01(-0.07%) |
Aug 12, 2013 | 18.49 | 18.91 | 18.48 | 18.83 | 44,759,092 | +0.21(+1.10%) |
Aug 09, 2013 | 18.80 | 18.84 | 18.49 | 18.63 | 38,202,552 | -0.15(-0.79%) |
Aug 08, 2013 | 18.78 | 18.81 | 18.72 | 18.77 | 28,827,286 | +0.10(+0.54%) |
Aug 07, 2013 | 18.81 | 18.93 | 18.67 | 18.67 | 46,812,960 | -0.06(-0.34%) |
Aug 06, 2013 | 18.88 | 18.88 | 18.63 | 18.74 | 35,882,944 | -0.07(-0.38%) |
Aug 05, 2013 | 18.67 | 18.89 | 18.67 | 18.81 | 40,146,464 | +0.09(+0.46%) |
Aug 02, 2013 | 18.45 | 18.72 | 18.40 | 18.72 | 37,061,968 | +0.21(+1.16%) |
Aug 01, 2013 | 18.44 | 18.53 | 18.34 | 18.51 | 32,628,030 | +0.22(+1.18%) |
Jul 31, 2013 | 18.45 | 18.51 | 18.27 | 18.30 | 42,954,516 | -0.06(-0.31%) |
Jul 30, 2013 | 18.20 | 18.62 | 18.17 | 18.35 | 0 | +0.24(+1.34%) |
Jul 29, 2013 | 18.13 | 18.21 | 18.04 | 18.11 | 0 | -0.12(-0.65%) |
Jul 26, 2013 | 18.05 | 18.23 | 18.04 | 18.23 | 0 | -0.00(-0.02%) |
Jul 25, 2013 | 18.30 | 18.32 | 18.09 | 18.23 | 0 | -0.06(-0.35%) |
Jul 24, 2013 | 18.47 | 18.58 | 18.19 | 18.30 | 38,228,644 | +0.02(+0.12%) |
Jul 23, 2013 | 18.37 | 18.42 | 18.22 | 18.27 | 39,101,536 | -0.11(-0.62%) |
Jul 22, 2013 | 18.42 | 18.46 | 18.22 | 18.39 | 0 | -0.07(-0.39%) |
Jul 19, 2013 | 18.49 | 18.59 | 18.32 | 18.46 | 54,866,592 | -0.03(-0.15%) |
Jul 18, 2013 | 18.50 | 18.70 | 18.40 | 18.49 | 46,154,152 | +0.10(+0.56%) |
Jul 17, 2013 | 18.45 | 18.49 | 18.30 | 18.38 | 30,885,296 | +0.00(+0.02%) |
Jul 16, 2013 | 18.49 | 18.58 | 18.32 | 18.38 | 36,837,496 | -0.16(-0.85%) |
Jul 15, 2013 | 18.43 | 18.58 | 18.33 | 18.54 | 37,597,532 | -0.01(-0.04%) |
Jul 12, 2013 | 18.48 | 18.55 | 18.34 | 18.55 | 0 | +0.05(+0.27%) |
Jul 11, 2013 | 18.32 | 18.54 | 18.28 | 18.50 | 64,264,588 | +0.33(+1.81%) |
Jul 10, 2013 | 17.92 | 18.27 | 17.92 | 18.17 | 53,041,344 | +0.18(+1.01%) |
Jul 09, 2013 | 17.70 | 18.02 | 17.69 | 17.98 | 64,485,868 | +0.38(+2.15%) |
Jul 08, 2013 | 17.63 | 17.69 | 17.44 | 17.61 | 48,493,568 | +0.04(+0.22%) |
Jul 05, 2013 | 17.62 | 17.63 | 17.34 | 17.57 | 0 | -0.01(-0.08%) |
Jul 03, 2013 | 17.42 | 17.76 | 17.35 | 17.58 | 0 | +0.19(+1.11%) |
Jul 02, 2013 | 17.33 | 17.62 | 17.32 | 17.39 | 43,498,924 | -0.01(-0.06%) |
Jul 01, 2013 | 17.46 | 17.75 | 17.38 | 17.40 | 47,101,124 | +0.12(+0.70%) |
Jun 28, 2013 | 17.34 | 17.47 | 17.25 | 17.28 | 50,112,232 | -0.21(-1.20%) |
Jun 27, 2013 | 17.37 | 17.54 | 17.36 | 17.49 | 38,194,252 | +0.17(+1.01%) |
Jun 26, 2013 | 17.25 | 17.35 | 17.17 | 17.31 | 46,090,736 | +0.27(+1.58%) |
Jun 25, 2013 | 17.26 | 17.35 | 17.03 | 17.04 | 58,223,424 | -0.04(-0.21%) |
Jun 24, 2013 | 17.27 | 17.37 | 17.07 | 17.08 | 50,670,520 | -0.30(-1.74%) |
Jun 21, 2013 | 17.31 | 17.48 | 17.19 | 17.38 | 87,407,224 | +0.03(+0.19%) |
Jun 20, 2013 | 17.38 | 17.56 | 17.25 | 17.35 | 67,253,056 | -0.17(-0.99%) |
Jun 19, 2013 | 17.59 | 17.72 | 17.52 | 17.52 | 41,514,964 | -0.10(-0.56%) |
Jun 18, 2013 | 17.55 | 17.73 | 17.54 | 17.62 | 49,214,464 | +0.09(+0.49%) |
Jun 17, 2013 | 17.22 | 17.72 | 17.20 | 17.54 | 64,839,236 | +0.43(+2.53%) |
Jun 14, 2013 | 17.26 | 17.39 | 17.10 | 17.10 | 0 | -0.18(-1.07%) |
Jun 13, 2013 | 16.99 | 17.32 | 16.95 | 17.29 | 38,368,152 | +0.26(+1.50%) |
Jun 12, 2013 | 17.19 | 17.26 | 17.02 | 17.03 | 42,224,000 | -0.06(-0.33%) |
Jun 11, 2013 | 17.13 | 17.35 | 17.07 | 17.09 | 39,524,424 | -0.21(-1.19%) |
Jun 10, 2013 | 17.44 | 17.51 | 17.24 | 17.29 | 47,557,224 | -0.09(-0.53%) |
Jun 07, 2013 | 17.48 | 17.59 | 17.31 | 17.39 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 17.38 | 17.53 | 17.21 | 17.43 | 63,144,744 | +0.16(+0.95%) |
Jun 05, 2013 | 17.23 | 17.49 | 17.19 | 17.27 | 64,431,492 | -0.03(-0.16%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.06 | 17.29 | 43,142,700 | -0.01(-0.08%) |
Jun 03, 2013 | 17.22 | 17.39 | 17.06 | 17.31 | 43,391,412 | +0.19(+1.10%) |
May 31, 2013 | 17.18 | 17.41 | 17.10 | 17.12 | 57,590,948 | -0.18(-1.05%) |
May 30, 2013 | 17.14 | 17.52 | 17.05 | 17.30 | 63,614,500 | +0.18(+1.04%) |
May 29, 2013 | 16.83 | 17.21 | 16.83 | 17.12 | 52,559,880 | +0.16(+0.96%) |
May 28, 2013 | 16.90 | 17.12 | 16.82 | 16.96 | 56,374,992 | +0.26(+1.53%) |
May 24, 2013 | 16.61 | 16.79 | 16.55 | 16.70 | 0 | +0.01(+0.09%) |
May 23, 2013 | 16.41 | 16.76 | 16.37 | 16.69 | 62,508,104 | +0.12(+0.73%) |
May 22, 2013 | 17.04 | 17.05 | 16.51 | 16.57 | 65,971,524 | -0.48(-2.79%) |
May 21, 2013 | 16.96 | 17.08 | 16.75 | 17.05 | 0 | +0.05(+0.27%) |
May 20, 2013 | 16.97 | 17.02 | 16.78 | 17.00 | 76,949,872 | -0.21(-1.22%) |
May 17, 2013 | 16.93 | 17.22 | 16.83 | 17.21 | 0 | +0.25(+1.48%) |
May 16, 2013 | 16.69 | 17.21 | 16.58 | 16.96 | 283,987,584 | +1.90(+12.62%) |
May 15, 2013 | 15.09 | 15.11 | 14.99 | 15.06 | 77,624,784 | -0.04(-0.28%) |
May 13, 2013 | 15.01 | 15.11 | 14.94 | 15.10 | 49,773,552 | +0.12(+0.81%) |
May 10, 2013 | 14.79 | 14.98 | 14.78 | 14.98 | 0 | +0.19(+1.30%) |
May 09, 2013 | 14.71 | 14.87 | 14.64 | 14.79 | 36,327,272 | +0.08(+0.53%) |
May 08, 2013 | 14.48 | 14.74 | 14.48 | 14.71 | 52,697,200 | +0.24(+1.67%) |
May 07, 2013 | 14.68 | 14.70 | 14.40 | 14.47 | 76,908,296 | -0.31(-2.07%) |
May 06, 2013 | 14.82 | 14.85 | 14.72 | 14.77 | 44,110,772 | -0.01(-0.10%) |
May 03, 2013 | 14.86 | 14.84 | 14.72 | 14.79 | 0 | +0.07(+0.48%) |
May 02, 2013 | 14.53 | 14.73 | 14.51 | 14.72 | 77,288,624 | +0.25(+1.72%) |
May 01, 2013 | 14.79 | 14.84 | 14.45 | 14.47 | 63,066,984 | -0.38(-2.58%) |
Apr 30, 2013 | 14.90 | 15.09 | 14.77 | 14.85 | 53,212,428 | -0.04(-0.29%) |
Apr 29, 2013 | 14.66 | 14.96 | 14.53 | 14.89 | 41,519,664 | +0.22(+1.50%) |
Apr 26, 2013 | 14.63 | 14.70 | 14.65 | 14.67 | 47,488,896 | +0.02(+0.15%) |
Apr 25, 2013 | 14.55 | 14.75 | 14.48 | 14.65 | 57,031,400 | +0.18(+1.23%) |
Apr 24, 2013 | 14.53 | 14.57 | 14.38 | 14.48 | 78,510,136 | -0.37(-2.49%) |
Apr 23, 2013 | 14.73 | 14.98 | 14.72 | 14.84 | 49,081,728 | +0.23(+1.55%) |
Apr 22, 2013 | 14.57 | 14.66 | 14.39 | 14.62 | 44,303,768 | +0.09(+0.64%) |
Apr 19, 2013 | 14.34 | 14.59 | 14.18 | 14.53 | 72,037,640 | -0.09(-0.58%) |
Apr 18, 2013 | 14.72 | 14.80 | 14.52 | 14.61 | 49,863,532 | -0.04(-0.24%) |
Apr 17, 2013 | 14.87 | 14.92 | 14.62 | 14.65 | 43,485,656 | -0.38(-2.50%) |
Apr 16, 2013 | 15.01 | 15.03 | 14.87 | 15.02 | 46,124,120 | +0.08(+0.52%) |
Apr 15, 2013 | 15.23 | 15.36 | 14.94 | 14.94 | 39,383,808 | -0.35(-2.28%) |
Apr 12, 2013 | 15.38 | 15.41 | 14.99 | 15.29 | 44,494,756 | -0.10(-0.67%) |
Apr 11, 2013 | 15.14 | 15.41 | 15.10 | 15.39 | 50,697,892 | +0.15(+1.00%) |
Apr 10, 2013 | 14.96 | 15.33 | 14.92 | 15.24 | 55,368,664 | +0.36(+2.38%) |
Apr 09, 2013 | 14.65 | 14.94 | 14.61 | 14.89 | 38,777,504 | +0.28(+1.94%) |
Apr 08, 2013 | 14.69 | 14.72 | 14.53 | 14.60 | 32,352,476 | -0.03(-0.19%) |
Apr 05, 2013 | 14.38 | 14.70 | 14.20 | 14.63 | 77,146,952 | -0.31(-2.04%) |
Apr 04, 2013 | 14.92 | 14.97 | 14.88 | 14.94 | 35,289,552 | +0.01(+0.06%) |
Apr 03, 2013 | 14.99 | 15.05 | 14.87 | 14.93 | 42,743,072 | -0.02(-0.11%) |
Apr 02, 2013 | 14.76 | 14.99 | 14.72 | 14.94 | 48,411,224 | +0.27(+1.87%) |
Apr 01, 2013 | 14.82 | 15.06 | 14.63 | 14.67 | 56,811,800 | -0.05(-0.31%) |
Mar 28, 2013 | 14.68 | 14.75 | 14.62 | 14.72 | 40,223,316 | +0.05(+0.31%) |
Mar 27, 2013 | 14.56 | 14.72 | 14.51 | 14.67 | 39,419,584 | -0.01(-0.07%) |
Mar 26, 2013 | 14.75 | 14.76 | 14.57 | 14.68 | 39,230,636 | -0.00(-0.02%) |
Mar 25, 2013 | 14.70 | 14.78 | 14.58 | 14.68 | 51,728,188 | +0.07(+0.48%) |
Mar 22, 2013 | 14.74 | 14.84 | 14.57 | 14.61 | 56,660,872 | -0.06(-0.43%) |
Mar 21, 2013 | 14.79 | 14.92 | 14.59 | 14.68 | 91,480,968 | -0.58(-3.83%) |
Mar 20, 2013 | 15.23 | 15.31 | 15.20 | 15.26 | 34,890,220 | +0.11(+0.70%) |
Mar 19, 2013 | 15.29 | 15.31 | 15.00 | 15.16 | 38,714,172 | -0.11(-0.69%) |
Mar 18, 2013 | 15.31 | 15.46 | 15.22 | 15.26 | 42,900,172 | -0.18(-1.16%) |
Mar 15, 2013 | 15.19 | 15.46 | 15.06 | 15.44 | 84,923,240 | +0.24(+1.55%) |
Mar 14, 2013 | 15.28 | 15.39 | 15.11 | 15.20 | 57,463,924 | +0.01(+0.07%) |
Mar 13, 2013 | 15.25 | 15.35 | 15.15 | 15.19 | 42,866,000 | -0.09(-0.58%) |
Mar 12, 2013 | 15.32 | 15.38 | 15.17 | 15.28 | 36,901,172 | -0.13(-0.82%) |
Mar 11, 2013 | 15.33 | 15.48 | 15.25 | 15.41 | 41,349,500 | +0.04(+0.23%) |
Mar 08, 2013 | 15.38 | 15.47 | 15.33 | 15.37 | 33,851,844 | +0.02(+0.13%) |
Mar 07, 2013 | 15.30 | 15.47 | 15.27 | 15.35 | 53,074,688 | +0.06(+0.40%) |
Mar 06, 2013 | 15.00 | 15.35 | 14.96 | 15.29 | 65,271,256 | +0.35(+2.34%) |
Mar 05, 2013 | 14.67 | 14.97 | 14.67 | 14.94 | 46,616,508 | +0.34(+2.31%) |
Mar 04, 2013 | 14.61 | 14.63 | 14.49 | 14.61 | 32,140,072 | -0.06(-0.43%) |