Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.60 | 16.72 | 16.38 | 16.51 | 2,963,582,976 | -0.04(-0.27%) |
Feb 27, 2014 | 16.23 | 16.59 | 16.19 | 16.56 | 2,405,180,928 | +0.32(+1.99%) |
Feb 26, 2014 | 16.43 | 16.47 | 16.18 | 16.23 | 2,200,702,208 | -0.15(-0.90%) |
Feb 25, 2014 | 16.61 | 16.62 | 16.35 | 16.38 | 1,848,028,544 | -0.17(-1.04%) |
Feb 24, 2014 | 16.42 | 16.63 | 16.39 | 16.55 | 2,301,826,304 | +0.07(+0.44%) |
Feb 21, 2014 | 16.72 | 16.77 | 16.46 | 16.48 | 2,221,158,912 | -0.19(-1.11%) |
Feb 20, 2014 | 16.72 | 16.85 | 16.60 | 16.67 | 2,436,858,880 | -0.20(-1.16%) |
Feb 19, 2014 | 17.09 | 17.16 | 16.77 | 16.86 | 2,499,880,192 | -0.27(-1.58%) |
Feb 18, 2014 | 17.13 | 17.30 | 17.12 | 17.13 | 2,073,499,648 | +0.06(+0.37%) |
Feb 14, 2014 | 17.02 | 17.13 | 16.98 | 17.07 | 2,174,467,584 | -0.01(-0.08%) |
Feb 13, 2014 | 16.78 | 17.10 | 16.76 | 17.08 | 2,449,128,704 | +0.27(+1.59%) |
Feb 12, 2014 | 16.85 | 16.93 | 16.73 | 16.82 | 2,454,727,936 | -0.00(-0.01%) |
Feb 11, 2014 | 16.65 | 16.87 | 16.61 | 16.82 | 2,248,821,504 | +0.22(+1.32%) |
Feb 10, 2014 | 16.27 | 16.69 | 16.25 | 16.60 | 2,753,169,920 | +0.29(+1.79%) |
Feb 07, 2014 | 16.36 | 16.41 | 16.23 | 16.31 | 2,950,130,688 | +0.22(+1.40%) |
Feb 06, 2014 | 16.00 | 16.11 | 15.93 | 16.08 | 2,053,689,856 | +0.09(+0.58%) |
Feb 05, 2014 | 15.80 | 16.07 | 15.79 | 15.99 | 2,631,677,952 | +0.12(+0.75%) |
Feb 04, 2014 | 15.78 | 15.89 | 15.68 | 15.87 | 3,019,093,504 | +0.23(+1.45%) |
Feb 03, 2014 | 15.68 | 15.84 | 15.57 | 15.64 | 3,217,726,976 | +0.03(+0.19%) |
Jan 31, 2014 | 15.45 | 15.64 | 15.39 | 15.61 | 3,725,341,440 | +0.03(+0.16%) |
Jan 30, 2014 | 15.68 | 15.80 | 15.49 | 15.59 | 1,143,211,520 | -0.03(-0.19%) |
Jan 29, 2014 | 15.72 | 15.83 | 15.55 | 15.62 | 4,030,013,184 | -0.18(-1.13%) |
Jan 28, 2014 | 15.87 | 16.06 | 15.66 | 15.80 | 4,245,182,464 | -1.37(-7.99%) |
Jan 27, 2014 | 17.16 | 17.31 | 17.02 | 17.17 | 152,376,320 | +0.14(+0.81%) |
Jan 24, 2014 | 17.28 | 17.33 | 16.99 | 17.03 | 3,441,271,296 | -0.32(-1.82%) |
Jan 23, 2014 | 17.15 | 17.36 | 16.99 | 17.35 | 3,231,955,200 | +0.15(+0.85%) |
Jan 22, 2014 | 17.18 | 17.38 | 17.09 | 17.20 | 3,045,574,912 | +0.08(+0.44%) |
Jan 21, 2014 | 16.87 | 17.16 | 16.86 | 17.13 | 2,633,136,384 | +0.26(+1.55%) |
Jan 17, 2014 | 17.20 | 17.22 | 16.84 | 16.86 | 3,420,310,272 | -0.42(-2.45%) |
Jan 16, 2014 | 17.31 | 17.37 | 17.21 | 17.29 | 1,837,659,136 | -0.10(-0.56%) |
Jan 15, 2014 | 17.27 | 17.47 | 17.21 | 17.38 | 3,138,978,048 | +0.34(+2.01%) |
Jan 14, 2014 | 16.79 | 17.05 | 16.77 | 17.04 | 2,665,475,328 | +0.33(+1.99%) |
Jan 13, 2014 | 16.53 | 16.92 | 16.53 | 16.71 | 3,033,613,312 | +0.09(+0.52%) |
Jan 10, 2014 | 16.84 | 16.87 | 16.57 | 16.62 | 2,444,377,344 | -0.11(-0.67%) |
Jan 09, 2014 | 17.06 | 17.06 | 16.70 | 16.73 | 2,237,372,672 | -0.22(-1.28%) |
Jan 08, 2014 | 16.81 | 17.02 | 16.80 | 16.95 | 2,072,110,208 | +0.11(+0.63%) |
Jan 07, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 2,542,426,368 | -0.12(-0.71%) |
Jan 06, 2014 | 16.76 | 17.06 | 16.64 | 16.97 | 3,307,068,416 | +0.09(+0.55%) |
Jan 03, 2014 | 17.24 | 17.27 | 16.86 | 16.87 | 3,145,620,736 | -0.38(-2.20%) |
Jan 02, 2014 | 17.33 | 17.37 | 17.22 | 17.25 | 1,880,994,560 | -0.25(-1.41%) |
Dec 31, 2013 | 17.29 | 17.51 | 17.28 | 17.50 | 1,788,017,536 | +0.20(+1.17%) |
Dec 30, 2013 | 17.39 | 17.47 | 17.23 | 17.30 | 2,032,836,864 | -0.17(-0.99%) |
Dec 27, 2013 | 17.59 | 17.60 | 17.45 | 17.47 | 1,810,459,520 | -0.12(-0.68%) |
Dec 26, 2013 | 17.72 | 17.76 | 17.57 | 17.59 | 1,635,120,512 | -0.12(-0.66%) |
Dec 24, 2013 | 17.78 | 17.84 | 17.66 | 17.71 | 1,342,948,864 | -0.08(-0.42%) |
Dec 23, 2013 | 17.72 | 17.80 | 17.55 | 17.78 | 4,017,961,984 | +0.66(+3.84%) |
Dec 20, 2013 | 17.01 | 17.21 | 16.99 | 17.12 | 3,497,847,296 | +0.14(+0.84%) |
Dec 19, 2013 | 17.14 | 17.16 | 16.96 | 16.98 | 2,567,269,376 | -0.20(-1.15%) |
Dec 18, 2013 | 17.15 | 17.20 | 16.81 | 17.18 | 240,416,256 | -0.13(-0.76%) |
Dec 17, 2013 | 17.34 | 17.45 | 17.26 | 17.31 | 1,842,663,680 | -0.08(-0.45%) |
Dec 16, 2013 | 17.31 | 17.55 | 17.31 | 17.39 | 2,264,976,384 | +0.10(+0.55%) |
Dec 13, 2013 | 17.56 | 17.56 | 17.27 | 17.29 | 2,667,562,752 | -0.19(-1.09%) |
Dec 12, 2013 | 17.53 | 17.63 | 17.47 | 17.48 | 2,102,249,728 | -0.03(-0.15%) |
Dec 11, 2013 | 17.69 | 17.81 | 17.46 | 17.51 | 2,883,139,840 | -0.13(-0.74%) |
Dec 10, 2013 | 17.58 | 17.71 | 17.50 | 17.64 | 2,230,326,016 | -0.03(-0.16%) |
Dec 09, 2013 | 17.50 | 17.77 | 17.50 | 17.67 | 2,568,750,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.65 | 17.68 | 17.45 | 17.47 | 2,759,978,240 | -0.25(-1.39%) |
Dec 05, 2013 | 17.86 | 17.94 | 17.67 | 17.71 | 3,587,345,920 | +0.09(+0.51%) |
Dec 04, 2013 | 17.64 | 17.75 | 17.49 | 17.62 | 3,028,137,472 | -0.04(-0.23%) |
Dec 03, 2013 | 17.41 | 17.67 | 17.39 | 17.66 | 3,614,500,608 | +0.47(+2.74%) |
Dec 02, 2013 | 17.40 | 17.60 | 17.18 | 17.19 | 3,787,438,336 | -0.15(-0.87%) |
Nov 29, 2013 | 17.14 | 17.42 | 17.09 | 17.34 | 2,549,787,392 | +0.32(+1.85%) |
Nov 27, 2013 | 16.73 | 17.03 | 16.64 | 17.03 | 2,913,032,448 | +0.39(+2.35%) |
Nov 26, 2013 | 16.35 | 16.72 | 16.34 | 16.64 | 3,217,075,968 | +0.30(+1.84%) |
Nov 25, 2013 | 16.25 | 16.40 | 16.25 | 16.34 | 1,837,928,448 | +0.12(+0.76%) |
Nov 22, 2013 | 16.20 | 16.29 | 16.17 | 16.21 | 1,793,156,736 | -0.04(-0.26%) |
Nov 21, 2013 | 16.14 | 16.26 | 16.02 | 16.26 | 2,100,140,288 | +0.19(+1.19%) |
Nov 20, 2013 | 16.20 | 16.23 | 16.04 | 16.06 | 1,554,239,744 | -0.14(-0.88%) |
Nov 19, 2013 | 16.19 | 16.33 | 16.16 | 16.21 | 1,674,640,896 | +0.03(+0.18%) |
Nov 18, 2013 | 16.38 | 16.44 | 16.16 | 16.18 | 1,963,221,888 | -0.20(-1.21%) |
Nov 15, 2013 | 16.42 | 16.50 | 16.36 | 16.38 | 2,548,126,464 | -0.10(-0.60%) |
Nov 14, 2013 | 16.31 | 16.51 | 16.28 | 16.47 | 2,263,585,024 | +0.23(+1.45%) |
Nov 13, 2013 | 16.16 | 16.29 | 16.12 | 16.24 | 1,580,721,280 | +0.02(+0.12%) |
Nov 12, 2013 | 16.15 | 16.34 | 16.13 | 16.22 | 1,637,275,008 | +0.03(+0.18%) |
Nov 11, 2013 | 16.22 | 16.27 | 16.05 | 16.19 | 1,823,027,072 | -0.05(-0.29%) |
Nov 08, 2013 | 16.05 | 16.25 | 15.99 | 16.24 | 2,238,719,232 | +0.25(+1.57%) |
Nov 07, 2013 | 16.21 | 16.32 | 15.98 | 15.99 | 2,104,897,920 | -0.26(-1.62%) |
Nov 06, 2013 | 16.35 | 16.37 | 16.16 | 16.25 | 1,790,351,488 | -0.05(-0.28%) |
Nov 05, 2013 | 16.27 | 16.40 | 16.22 | 16.29 | 2,138,089,600 | -0.04(-0.25%) |
Nov 04, 2013 | 16.16 | 16.34 | 16.09 | 16.33 | 1,972,132,992 | +0.21(+1.29%) |
Nov 01, 2013 | 16.25 | 16.27 | 16.00 | 16.13 | 2,216,101,632 | -0.08(-0.51%) |
Oct 31, 2013 | 16.28 | 16.36 | 16.16 | 16.21 | 2,222,602,752 | -0.07(-0.42%) |
Oct 30, 2013 | 16.11 | 16.36 | 16.03 | 16.28 | 2,855,187,712 | +0.25(+1.59%) |
Oct 29, 2013 | 16.63 | 16.72 | 15.96 | 16.02 | 830,768,640 | -0.41(-2.49%) |
Oct 28, 2013 | 16.41 | 16.47 | 16.23 | 16.43 | 142,563,840 | +0.12(+0.75%) |
Oct 25, 2013 | 16.48 | 16.54 | 16.28 | 16.31 | 2,723,203,584 | -0.18(-1.12%) |
Oct 24, 2013 | 16.28 | 16.51 | 16.20 | 16.49 | 3,101,887,744 | +0.22(+1.32%) |
Oct 23, 2013 | 16.09 | 16.30 | 16.09 | 16.28 | 2,529,166,336 | +0.16(+0.98%) |
Oct 22, 2013 | 16.32 | 16.39 | 15.75 | 16.12 | 10,534,400 | -0.05(-0.29%) |
Oct 21, 2013 | 15.87 | 16.26 | 15.86 | 16.17 | 3,209,448,192 | +0.39(+2.45%) |
Oct 18, 2013 | 15.69 | 15.79 | 15.68 | 15.78 | 2,342,284,800 | +0.14(+0.87%) |
Oct 17, 2013 | 15.50 | 15.65 | 15.50 | 15.64 | 2,044,411,648 | +0.11(+0.68%) |
Oct 16, 2013 | 15.53 | 15.58 | 15.48 | 15.54 | 2,024,321,792 | +0.08(+0.49%) |
Oct 15, 2013 | 15.43 | 15.57 | 15.37 | 15.46 | 2,580,361,728 | +0.08(+0.53%) |
Oct 14, 2013 | 15.19 | 15.43 | 15.18 | 15.38 | 2,111,363,200 | +0.10(+0.66%) |
Oct 11, 2013 | 15.10 | 15.31 | 15.05 | 15.28 | 2,158,450,432 | +0.10(+0.65%) |
Oct 10, 2013 | 15.24 | 15.27 | 15.10 | 15.18 | 2,246,033,664 | +0.09(+0.63%) |
Oct 09, 2013 | 15.03 | 15.13 | 14.83 | 15.09 | 2,432,441,088 | +0.18(+1.17%) |
Oct 08, 2013 | 15.19 | 15.21 | 14.90 | 14.91 | 2,345,309,440 | -0.21(-1.40%) |
Oct 07, 2013 | 15.09 | 15.28 | 15.05 | 15.13 | 2,517,631,744 | +0.15(+0.98%) |
Oct 04, 2013 | 15.00 | 15.03 | 14.84 | 14.98 | 2,086,939,136 | -0.01(-0.08%) |
Oct 03, 2013 | 15.21 | 15.27 | 14.91 | 14.99 | 2,601,964,288 | -0.19(-1.26%) |
Oct 02, 2013 | 15.06 | 15.25 | 15.00 | 15.18 | 2,331,336,704 | +0.05(+0.33%) |
Oct 01, 2013 | 14.84 | 15.17 | 14.83 | 15.13 | 2,852,930,304 | +0.35(+2.35%) |
Sep 30, 2013 | 14.80 | 14.94 | 14.71 | 14.78 | 2,097,322,752 | -0.19(-1.24%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.91 | 14.97 | 1,838,410,752 | -0.11(-0.71%) |
Sep 26, 2013 | 15.07 | 15.15 | 15.01 | 15.08 | 1,912,427,520 | +0.15(+0.97%) |
Sep 25, 2013 | 15.17 | 15.18 | 14.93 | 14.93 | 2,555,237,888 | -0.23(-1.55%) |
Sep 24, 2013 | 15.35 | 15.36 | 15.13 | 15.17 | 2,937,263,104 | -0.05(-0.31%) |
Sep 23, 2013 | 15.38 | 15.41 | 14.97 | 15.21 | 1,848,967,680 | +0.72(+4.97%) |
Sep 20, 2013 | 14.82 | 14.84 | 14.45 | 14.49 | 1,342,655,488 | -0.15(-1.04%) |
Sep 19, 2013 | 14.60 | 14.76 | 14.55 | 14.65 | 3,261,320,704 | +0.24(+1.64%) |
Sep 18, 2013 | 14.36 | 14.46 | 14.29 | 14.41 | 3,683,119,360 | +0.29(+2.06%) |
Sep 17, 2013 | 13.89 | 14.26 | 13.88 | 14.12 | 3,219,718,656 | +0.16(+1.15%) |
Sep 16, 2013 | 14.30 | 14.31 | 13.87 | 13.96 | 88,275,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.55 | 14.63 | 14.41 | 14.42 | 2,409,145,600 | -0.24(-1.65%) |
Sep 12, 2013 | 14.53 | 14.74 | 14.45 | 14.66 | 3,257,370,368 | +0.15(+1.07%) |
Sep 11, 2013 | 14.48 | 14.69 | 14.41 | 14.50 | 2,950,121,984 | -0.84(-5.44%) |
Sep 10, 2013 | 15.70 | 15.74 | 15.18 | 15.34 | 1,696,509,440 | -0.36(-2.28%) |
Sep 09, 2013 | 15.66 | 15.75 | 15.61 | 15.70 | 2,746,544,128 | +0.25(+1.60%) |
Sep 06, 2013 | 15.46 | 15.49 | 15.19 | 15.45 | 2,898,415,104 | +0.09(+0.60%) |
Sep 05, 2013 | 15.51 | 15.53 | 15.31 | 15.36 | 1,905,542,784 | -0.11(-0.69%) |
Sep 04, 2013 | 15.49 | 15.57 | 15.39 | 15.46 | 2,781,577,216 | +0.31(+2.07%) |
Sep 03, 2013 | 15.29 | 15.52 | 15.11 | 15.15 | 2,675,935,744 | +0.04(+0.28%) |
Aug 30, 2013 | 15.26 | 15.29 | 15.09 | 15.11 | 2,195,199,232 | -0.14(-0.91%) |
Aug 29, 2013 | 15.25 | 15.40 | 15.23 | 15.25 | 1,932,066,048 | +0.02(+0.16%) |
Aug 28, 2013 | 15.07 | 15.38 | 15.07 | 15.22 | 2,479,866,880 | +0.07(+0.47%) |
Aug 27, 2013 | 15.44 | 15.58 | 15.08 | 15.15 | 3,419,715,328 | -0.45(-2.86%) |
Aug 26, 2013 | 15.53 | 15.82 | 15.52 | 15.60 | 2,668,170,752 | +0.06(+0.39%) |
Aug 23, 2013 | 15.61 | 15.61 | 15.49 | 15.54 | 1,795,612,416 | -0.06(-0.39%) |
Aug 22, 2013 | 15.66 | 15.68 | 15.45 | 15.60 | 1,968,747,136 | +0.02(+0.12%) |
Aug 21, 2013 | 15.62 | 15.73 | 15.54 | 15.58 | 2,707,786,496 | +0.04(+0.26%) |
Aug 20, 2013 | 15.81 | 15.83 | 15.53 | 15.54 | 2,891,665,664 | -0.21(-1.31%) |
Aug 19, 2013 | 15.64 | 15.93 | 15.63 | 15.75 | 4,115,685,376 | +0.17(+1.08%) |
Aug 16, 2013 | 15.51 | 15.60 | 15.47 | 15.58 | 2,920,829,952 | +0.14(+0.89%) |
Aug 15, 2013 | 15.39 | 15.58 | 15.17 | 15.44 | 3,952,640,768 | -0.02(-0.12%) |
Aug 14, 2013 | 15.44 | 15.64 | 15.30 | 15.46 | 1,802,738,176 | +0.28(+1.82%) |
Aug 13, 2013 | 14.60 | 15.34 | 14.51 | 15.18 | 2,815,045,632 | +0.69(+4.75%) |
Aug 12, 2013 | 14.17 | 14.53 | 14.16 | 14.49 | 2,937,985,280 | +0.40(+2.84%) |
Aug 09, 2013 | 14.22 | 14.28 | 14.07 | 14.09 | 2,151,407,616 | -0.20(-1.42%) |
Aug 08, 2013 | 14.38 | 14.39 | 14.20 | 14.30 | 2,062,018,688 | -0.03(-0.20%) |
Aug 07, 2013 | 14.29 | 14.39 | 14.23 | 14.32 | 2,425,233,920 | -0.01(-0.06%) |
Aug 06, 2013 | 14.42 | 14.54 | 14.24 | 14.33 | 2,717,371,136 | -0.13(-0.89%) |
Aug 05, 2013 | 14.32 | 14.50 | 14.24 | 14.46 | 2,587,514,880 | +0.21(+1.49%) |
Aug 02, 2013 | 14.11 | 14.26 | 14.07 | 14.25 | 2,229,870,336 | +0.18(+1.28%) |
Aug 01, 2013 | 14.04 | 14.07 | 13.96 | 14.07 | 1,673,726,336 | +0.13(+0.92%) |
Jul 31, 2013 | 14.02 | 14.09 | 13.85 | 13.94 | 2,620,802,560 | -0.02(-0.17%) |
Jul 30, 2013 | 13.86 | 14.08 | 13.84 | 13.97 | 2,510,964,224 | +0.17(+1.24%) |
Jul 29, 2013 | 13.58 | 13.86 | 13.56 | 13.80 | 2,012,988,672 | +0.21(+1.54%) |
Jul 26, 2013 | 13.41 | 13.59 | 13.38 | 13.59 | 1,624,237,696 | +0.08(+0.57%) |
Jul 25, 2013 | 13.58 | 13.60 | 13.43 | 13.51 | 1,862,341,760 | -0.06(-0.46%) |
Jul 24, 2013 | 13.52 | 13.70 | 13.41 | 13.57 | 508,602,368 | +0.66(+5.14%) |
Jul 23, 2013 | 13.12 | 13.15 | 12.90 | 12.91 | 2,997,647,104 | -0.23(-1.72%) |
Jul 22, 2013 | 13.23 | 13.24 | 13.11 | 13.13 | 1,686,268,800 | +0.04(+0.32%) |
Jul 19, 2013 | 13.34 | 13.37 | 13.07 | 13.09 | 2,180,677,120 | -0.21(-1.58%) |
Jul 18, 2013 | 13.35 | 13.40 | 13.27 | 13.30 | 1,776,202,624 | +0.04(+0.34%) |
Jul 17, 2013 | 13.24 | 13.32 | 13.19 | 13.26 | 1,614,808,064 | +0.00(+0.03%) |
Jul 16, 2013 | 13.14 | 13.27 | 13.07 | 13.25 | 1,757,206,912 | +0.08(+0.65%) |
Jul 15, 2013 | 13.09 | 13.29 | 13.09 | 13.17 | 1,963,159,296 | +0.03(+0.22%) |
Jul 12, 2013 | 13.17 | 13.24 | 13.04 | 13.14 | 2,268,656,896 | -0.02(-0.18%) |
Jul 11, 2013 | 13.03 | 13.19 | 12.97 | 13.16 | 2,647,864,576 | +0.20(+1.56%) |
Jul 10, 2013 | 12.93 | 13.09 | 12.89 | 12.96 | 2,283,607,808 | -0.05(-0.38%) |
Jul 09, 2013 | 12.74 | 13.05 | 12.64 | 13.01 | 2,861,223,936 | +0.22(+1.76%) |
Jul 08, 2013 | 12.94 | 12.97 | 12.65 | 12.79 | 2,419,394,560 | -0.07(-0.57%) |
Jul 05, 2013 | 12.95 | 13.04 | 12.80 | 12.86 | 2,223,712,512 | -0.10(-0.80%) |
Jul 03, 2013 | 12.97 | 13.03 | 12.86 | 12.96 | 1,955,138,432 | +0.07(+0.55%) |
Jul 02, 2013 | 12.63 | 12.99 | 12.61 | 12.89 | 3,812,958,464 | +0.29(+2.27%) |
Jul 01, 2013 | 12.41 | 12.70 | 12.36 | 12.61 | 3,173,401,856 | +0.39(+3.20%) |
Jun 28, 2013 | 12.06 | 12.33 | 11.98 | 12.22 | 399,696,384 | +0.08(+0.70%) |
Jun 27, 2013 | 12.30 | 12.37 | 12.12 | 12.13 | 2,736,753,152 | -0.13(-1.08%) |
Jun 26, 2013 | 12.44 | 12.47 | 12.19 | 12.26 | 2,984,082,176 | -0.14(-1.13%) |
Jun 25, 2013 | 12.50 | 12.56 | 12.29 | 12.40 | 2,549,432,832 | +0.00(+0.02%) |
Jun 24, 2013 | 12.55 | 12.59 | 12.26 | 12.40 | 3,901,256,192 | -0.34(-2.65%) |
Jun 21, 2013 | 12.89 | 12.94 | 12.57 | 12.74 | 3,904,278,272 | -0.10(-0.80%) |
Jun 20, 2013 | 12.92 | 13.12 | 12.79 | 12.84 | 2,899,578,880 | -0.19(-1.46%) |
Jun 19, 2013 | 13.29 | 13.30 | 13.03 | 13.03 | 2,523,279,616 | -0.27(-2.03%) |
Jun 18, 2013 | 13.30 | 13.40 | 13.25 | 13.30 | 1,582,633,728 | -0.01(-0.05%) |
Jun 17, 2013 | 13.29 | 13.42 | 13.26 | 13.31 | 2,105,149,184 | +0.06(+0.45%) |
Jun 14, 2013 | 13.41 | 13.44 | 13.20 | 13.25 | 2,206,193,920 | -0.18(-1.36%) |
Jun 13, 2013 | 13.32 | 13.47 | 13.21 | 13.43 | 2,319,531,264 | +0.12(+0.87%) |
Jun 12, 2013 | 13.54 | 13.59 | 13.29 | 13.31 | 2,152,320,000 | -0.17(-1.24%) |
Jun 11, 2013 | 13.42 | 13.64 | 13.35 | 13.48 | 2,321,803,520 | -0.04(-0.29%) |
Jun 10, 2013 | 13.70 | 13.83 | 13.46 | 13.52 | 3,652,995,584 | -0.09(-0.66%) |
Jun 07, 2013 | 13.45 | 13.65 | 13.33 | 13.61 | 3,282,808,576 | +0.10(+0.76%) |
Jun 06, 2013 | 13.72 | 13.77 | 13.37 | 13.51 | 3,383,421,696 | -0.20(-1.49%) |
Jun 05, 2013 | 13.73 | 13.89 | 13.67 | 13.71 | 2,358,136,064 | -0.13(-0.93%) |
Jun 04, 2013 | 13.96 | 14.00 | 13.78 | 13.84 | 2,375,495,680 | -0.04(-0.31%) |
Jun 03, 2013 | 13.89 | 13.94 | 13.63 | 13.89 | 3,021,641,472 | +0.03(+0.22%) |
May 31, 2013 | 13.94 | 14.08 | 13.85 | 13.85 | 3,118,619,136 | -0.06(-0.41%) |
May 30, 2013 | 13.73 | 14.00 | 13.69 | 13.91 | 2,868,813,568 | +0.20(+1.49%) |
May 29, 2013 | 13.56 | 13.79 | 13.54 | 13.71 | 2,682,629,120 | +0.11(+0.79%) |
May 28, 2013 | 13.86 | 13.90 | 13.58 | 13.60 | 3,133,570,304 | -0.11(-0.83%) |
May 24, 2013 | 13.58 | 13.73 | 13.57 | 13.71 | 2,241,094,912 | +0.09(+0.68%) |
May 23, 2013 | 13.43 | 13.74 | 13.43 | 13.62 | 2,864,768,768 | +0.02(+0.18%) |
May 22, 2013 | 13.68 | 13.81 | 13.50 | 13.60 | 3,595,258,880 | +0.05(+0.38%) |
May 21, 2013 | 13.50 | 13.72 | 13.38 | 13.54 | 3,700,621,056 | -0.10(-0.74%) |
May 20, 2013 | 13.31 | 13.73 | 13.25 | 13.65 | 3,664,560,896 | +0.30(+2.23%) |
May 17, 2013 | 13.53 | 13.56 | 13.28 | 13.35 | 3,472,446,208 | -0.04(-0.30%) |
May 16, 2013 | 13.04 | 13.49 | 12.91 | 13.39 | 600,035,840 | +0.18(+1.34%) |
May 15, 2013 | 13.53 | 13.59 | 13.01 | 13.21 | 1,723,230,720 | -0.80(-5.69%) |
May 13, 2013 | 13.91 | 14.11 | 13.91 | 14.01 | 2,572,041,216 | +0.05(+0.39%) |
May 10, 2013 | 14.11 | 14.16 | 13.88 | 13.95 | 2,717,325,568 | -0.12(-0.83%) |
May 09, 2013 | 14.17 | 14.26 | 14.04 | 14.07 | 3,233,729,024 | -0.12(-0.87%) |
May 08, 2013 | 14.05 | 14.24 | 13.95 | 14.20 | 3,860,521,472 | +0.16(+1.13%) |
May 07, 2013 | 14.23 | 14.25 | 13.89 | 14.04 | 3,951,645,184 | -0.06(-0.44%) |
May 06, 2013 | 13.95 | 14.15 | 13.90 | 14.10 | 4,056,926,720 | +0.33(+2.38%) |
May 03, 2013 | 13.81 | 13.87 | 13.75 | 13.77 | 2,951,365,632 | +0.14(+1.00%) |
May 02, 2013 | 13.52 | 13.73 | 13.49 | 13.63 | 3,445,798,656 | +0.19(+1.42%) |
May 01, 2013 | 13.60 | 13.62 | 13.29 | 13.44 | 4,140,799,744 | -0.11(-0.79%) |
Apr 30, 2013 | 13.32 | 13.63 | 13.22 | 13.55 | 1,354,017,280 | +0.39(+2.94%) |
Apr 29, 2013 | 12.87 | 13.27 | 12.85 | 13.16 | 935,680,512 | +0.40(+3.10%) |
Apr 26, 2013 | 12.54 | 12.82 | 12.49 | 12.77 | 1,946,733,056 | +0.27(+2.16%) |
Apr 25, 2013 | 12.59 | 12.67 | 12.46 | 12.50 | 3,143,631,104 | +0.09(+0.72%) |
Apr 24, 2013 | 12.04 | 12.71 | 12.01 | 12.41 | 3,625,843,200 | -0.02(-0.16%) |
Apr 23, 2013 | 12.36 | 12.50 | 12.21 | 12.43 | 1,131,011,072 | +0.23(+1.87%) |
Apr 22, 2013 | 12.02 | 12.31 | 11.97 | 12.20 | 3,511,899,904 | +0.25(+2.08%) |
Apr 19, 2013 | 11.87 | 12.23 | 11.79 | 11.95 | 682,025,472 | -0.05(-0.39%) |
Apr 18, 2013 | 12.39 | 12.42 | 11.93 | 12.00 | 1,147,845,120 | -0.33(-2.67%) |
Apr 17, 2013 | 12.86 | 12.87 | 12.18 | 12.33 | 3,424,931,840 | -0.72(-5.50%) |
Apr 16, 2013 | 12.90 | 13.06 | 12.87 | 13.04 | 2,497,759,744 | +0.20(+1.52%) |
Apr 15, 2013 | 13.07 | 13.10 | 12.84 | 12.85 | 2,593,732,352 | -0.30(-2.31%) |
Apr 12, 2013 | 13.29 | 13.29 | 13.13 | 13.15 | 1,949,164,800 | -0.14(-1.04%) |
Apr 11, 2013 | 13.27 | 13.40 | 13.20 | 13.29 | 2,682,317,312 | -0.04(-0.31%) |
Apr 10, 2013 | 13.10 | 13.38 | 13.04 | 13.33 | 3,070,851,072 | +0.27(+2.04%) |
Apr 09, 2013 | 13.05 | 13.11 | 12.94 | 13.07 | 2,504,644,352 | +0.02(+0.18%) |
Apr 08, 2013 | 13.00 | 13.08 | 12.93 | 13.04 | 2,457,389,824 | +0.09(+0.71%) |
Apr 05, 2013 | 12.99 | 13.01 | 12.84 | 12.95 | 3,134,299,136 | -0.14(-1.06%) |
Apr 04, 2013 | 13.28 | 13.31 | 13.01 | 13.09 | 2,928,058,624 | -0.13(-0.99%) |
Apr 03, 2013 | 13.20 | 13.38 | 13.17 | 13.22 | 2,967,010,304 | +0.07(+0.51%) |
Apr 02, 2013 | 13.09 | 13.41 | 13.05 | 13.15 | 30,527,488 | +0.03(+0.20%) |
Apr 01, 2013 | 13.52 | 13.58 | 13.09 | 13.13 | 3,183,612,160 | -0.42(-3.11%) |
Mar 28, 2013 | 13.77 | 13.83 | 13.52 | 13.55 | 3,617,433,344 | -0.29(-2.08%) |
Mar 27, 2013 | 13.97 | 13.98 | 13.79 | 13.84 | 2,705,784,320 | -0.28(-1.96%) |
Mar 26, 2013 | 14.24 | 14.26 | 14.09 | 14.11 | 2,404,005,888 | -0.07(-0.53%) |
Mar 25, 2013 | 14.22 | 14.38 | 14.13 | 14.19 | 4,093,637,120 | +0.05(+0.36%) |
Mar 22, 2013 | 13.91 | 14.14 | 13.87 | 14.14 | 3,227,504,384 | +0.28(+2.03%) |
Mar 21, 2013 | 13.78 | 14.02 | 13.78 | 13.86 | 3,130,708,224 | +0.02(+0.14%) |
Mar 20, 2013 | 14.00 | 14.01 | 13.76 | 13.84 | 2,521,363,968 | -0.07(-0.53%) |
Mar 19, 2013 | 14.06 | 14.11 | 13.73 | 13.91 | 8,112,640 | -0.04(-0.27%) |
Mar 18, 2013 | 13.51 | 14.00 | 13.50 | 13.95 | 656,888,320 | +0.37(+2.72%) |
Mar 15, 2013 | 13.40 | 13.60 | 13.38 | 13.58 | 965,369,344 | +0.34(+2.58%) |
Mar 14, 2013 | 13.25 | 13.30 | 13.17 | 13.24 | 2,482,275,072 | +0.13(+0.97%) |
Mar 13, 2013 | 13.11 | 13.30 | 13.02 | 13.11 | 3,312,818,176 | -0.00(-0.02%) |
Mar 12, 2013 | 13.33 | 13.43 | 13.09 | 13.11 | 3,805,902,080 | -0.29(-2.16%) |
Mar 11, 2013 | 13.15 | 13.44 | 13.01 | 13.40 | 3,873,901,824 | +0.19(+1.42%) |
Mar 08, 2013 | 13.15 | 13.33 | 13.12 | 13.21 | 3,197,907,200 | +0.03(+0.26%) |
Mar 07, 2013 | 12.99 | 13.22 | 12.89 | 13.18 | 3,826,830,336 | +0.15(+1.16%) |
Mar 06, 2013 | 13.30 | 13.32 | 12.99 | 13.03 | 3,759,653,888 | -0.17(-1.27%) |
Mar 05, 2013 | 12.90 | 13.32 | 12.88 | 13.19 | 920,218,624 | +0.34(+2.64%) |
Mar 04, 2013 | 13.09 | 13.10 | 12.82 | 12.86 | 465,400,832 | -0.32(-2.42%) |