Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.52 | 16.64 | 16.30 | 16.62 | 20,534,868 | -0.01(-0.05%) |
Apr 29, 2014 | 16.40 | 16.72 | 16.32 | 16.63 | 16,011,660 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.47 | 15.93 | 16.28 | 13,667,778 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,513,102 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.08 | 16.73 | 16.89 | 13,584,602 | +0.10(+0.62%) |
Apr 23, 2014 | 16.88 | 17.00 | 16.74 | 16.79 | 10,349,545 | -0.10(-0.57%) |
Apr 22, 2014 | 16.59 | 17.04 | 16.59 | 16.88 | 12,777,626 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,047,466 | +0.13(+0.79%) |
Apr 17, 2014 | 16.47 | 16.56 | 16.56 | 16.56 | 11,741,296 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.50 | 16.08 | 16.50 | 19,389,562 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,589,248 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,536,727 | -0.09(-0.52%) |
Apr 11, 2014 | 16.61 | 16.96 | 16.44 | 16.67 | 13,948,129 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.43 | 16.59 | 16.65 | 22,365,318 | -0.78(-4.50%) |
Apr 09, 2014 | 17.41 | 17.48 | 17.24 | 17.43 | 10,929,286 | +0.12(+0.71%) |
Apr 08, 2014 | 17.43 | 17.61 | 17.25 | 17.31 | 14,470,410 | -0.16(-0.90%) |
Apr 07, 2014 | 17.63 | 17.66 | 17.34 | 17.47 | 11,663,279 | -0.19(-1.09%) |
Apr 04, 2014 | 18.30 | 18.34 | 17.58 | 17.66 | 17,313,270 | -0.51(-2.83%) |
Apr 03, 2014 | 18.18 | 18.45 | 18.08 | 18.17 | 22,192,212 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.17 | 17.90 | 18.13 | 13,636,423 | +0.15(+0.82%) |
Apr 01, 2014 | 17.76 | 18.00 | 17.65 | 17.98 | 18,319,596 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.80 | 15,015,960 | +0.20(+1.16%) |
Mar 28, 2014 | 17.22 | 17.69 | 17.17 | 17.60 | 14,467,207 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,268,779 | -0.15(-0.86%) |
Mar 26, 2014 | 17.83 | 17.99 | 17.32 | 17.32 | 18,550,208 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.75 | 14,868,844 | +0.23(+1.29%) |
Mar 24, 2014 | 17.83 | 17.84 | 17.26 | 17.53 | 17,315,800 | -0.06(-0.35%) |
Mar 21, 2014 | 17.61 | 18.15 | 17.55 | 17.59 | 29,654,850 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.61 | 16.90 | 17.61 | 31,541,136 | +0.63(+3.70%) |
Mar 19, 2014 | 16.88 | 17.23 | 16.80 | 16.98 | 18,898,196 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.47 | 16.89 | 12,239,652 | +0.34(+2.05%) |
Mar 17, 2014 | 16.46 | 16.63 | 16.44 | 16.55 | 7,780,169 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.54 | 16.32 | 16.32 | 14,990,090 | -0.14(-0.85%) |
Mar 13, 2014 | 17.07 | 17.15 | 16.37 | 16.46 | 22,222,454 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.02 | 16.50 | 17.01 | 11,680,744 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.00 | 16.63 | 16.68 | 13,993,156 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.80 | 16.90 | 13,305,490 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,190,254 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,316,496 | +0.18(+1.10%) |
Mar 05, 2014 | 16.39 | 16.73 | 16.31 | 16.72 | 20,112,622 | +0.29(+1.75%) |
Mar 04, 2014 | 16.53 | 16.59 | 16.26 | 16.43 | 13,030,942 | +0.11(+0.69%) |
Mar 03, 2014 | 16.31 | 16.47 | 16.18 | 16.32 | 10,550,504 | -0.22(-1.32%) |
Feb 28, 2014 | 16.59 | 16.60 | 16.39 | 16.53 | 16,909,760 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,936,152 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,022,718 | +0.07(+0.42%) |
Feb 25, 2014 | 16.68 | 16.68 | 16.35 | 16.59 | 14,244,728 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,353,679 | -0.03(-0.16%) |
Feb 21, 2014 | 16.67 | 16.78 | 16.49 | 16.66 | 16,961,066 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.32 | 16.56 | 18,510,868 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.26 | 16.35 | 14,934,956 | -0.09(-0.53%) |
Feb 18, 2014 | 16.46 | 16.53 | 16.32 | 16.44 | 15,667,888 | -0.10(-0.58%) |
Feb 14, 2014 | 16.32 | 16.53 | 16.53 | 16.53 | 25,395,956 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,452,192 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,872,926 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.42 | 26,549,696 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.96 | 8,904,895 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,509,852 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,097,379 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.43 | 14.65 | 18,787,454 | +0.10(+0.66%) |
Feb 04, 2014 | 14.55 | 14.62 | 14.44 | 14.55 | 21,469,420 | +0.02(+0.12%) |
Feb 03, 2014 | 14.40 | 14.60 | 14.36 | 14.54 | 28,634,558 | -0.05(-0.36%) |
Jan 31, 2014 | 14.23 | 14.62 | 14.23 | 14.59 | 23,232,812 | +0.03(+0.24%) |
Jan 30, 2014 | 14.68 | 14.68 | 14.47 | 14.55 | 11,890,818 | +0.04(+0.30%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.42 | 14.51 | 10,349,422 | -0.02(-0.12%) |
Jan 28, 2014 | 14.47 | 14.60 | 14.36 | 14.53 | 11,371,362 | +0.03(+0.18%) |
Jan 27, 2014 | 14.86 | 14.93 | 14.43 | 14.50 | 17,743,684 | -0.39(-2.62%) |
Jan 24, 2014 | 14.96 | 15.11 | 14.81 | 14.89 | 22,795,460 | -0.31(-2.05%) |
Jan 23, 2014 | 15.19 | 15.23 | 15.09 | 15.21 | 9,490,619 | -0.11(-0.74%) |
Jan 22, 2014 | 15.34 | 15.37 | 15.23 | 15.32 | 6,651,483 | +0.04(+0.28%) |
Jan 21, 2014 | 15.28 | 15.34 | 15.15 | 15.28 | 6,633,733 | +0.05(+0.34%) |
Jan 17, 2014 | 15.23 | 15.22 | 15.22 | 15.22 | 10,907,497 | -0.07(-0.45%) |
Jan 16, 2014 | 15.50 | 15.51 | 15.28 | 15.29 | 8,024,672 | -0.26(-1.67%) |
Jan 15, 2014 | 15.29 | 15.68 | 15.34 | 15.55 | 13,640,451 | +0.26(+1.70%) |
Jan 14, 2014 | 15.04 | 15.39 | 15.01 | 15.29 | 14,049,379 | +0.27(+1.79%) |
Jan 13, 2014 | 15.08 | 15.18 | 14.96 | 15.02 | 10,540,749 | -0.13(-0.86%) |
Jan 10, 2014 | 15.07 | 15.19 | 15.03 | 15.15 | 9,188,478 | +0.06(+0.40%) |
Jan 09, 2014 | 15.11 | 15.18 | 15.02 | 15.09 | 10,189,022 | -0.02(-0.12%) |
Jan 08, 2014 | 15.09 | 15.14 | 14.90 | 15.11 | 9,269,761 | +0.04(+0.29%) |
Jan 07, 2014 | 15.07 | 15.12 | 14.97 | 15.07 | 9,367,795 | +0.07(+0.46%) |
Jan 06, 2014 | 15.18 | 15.19 | 14.94 | 15.00 | 11,465,498 | -0.19(-1.26%) |
Jan 03, 2014 | 15.21 | 15.35 | 15.15 | 15.19 | 7,808,397 | -0.03(-0.23%) |
Jan 02, 2014 | 15.34 | 15.34 | 15.07 | 15.22 | 8,971,823 | -0.11(-0.74%) |
Dec 31, 2013 | 15.21 | 15.34 | 15.34 | 15.34 | 6,379,846 | +0.16(+1.09%) |
Dec 30, 2013 | 15.12 | 15.22 | 15.09 | 15.17 | 4,152,364 | +0.05(+0.34%) |
Dec 27, 2013 | 15.20 | 15.20 | 15.06 | 15.12 | 4,214,572 | -0.01(-0.06%) |
Dec 26, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 4,422,635 | +0.04(+0.29%) |
Dec 24, 2013 | 15.12 | 15.21 | 15.08 | 15.08 | 5,193,593 | -0.10(-0.69%) |
Dec 23, 2013 | 14.96 | 15.21 | 14.96 | 15.19 | 11,775,332 | +0.28(+1.86%) |
Dec 20, 2013 | 14.63 | 14.97 | 14.60 | 14.91 | 20,722,390 | +0.27(+1.84%) |
Dec 19, 2013 | 14.70 | 14.77 | 14.56 | 14.64 | 10,827,560 | -0.13(-0.88%) |
Dec 18, 2013 | 14.60 | 14.81 | 14.48 | 14.77 | 13,641,011 | +0.20(+1.37%) |
Dec 17, 2013 | 14.42 | 14.67 | 14.42 | 14.57 | 10,183,402 | +0.13(+0.87%) |
Dec 16, 2013 | 14.57 | 14.58 | 14.43 | 14.45 | 13,175,900 | -0.04(-0.27%) |
Dec 13, 2013 | 14.59 | 14.63 | 14.42 | 14.49 | 10,568,481 | -0.02(-0.12%) |
Dec 12, 2013 | 14.60 | 14.62 | 14.48 | 14.50 | 10,989,532 | -0.10(-0.65%) |
Dec 11, 2013 | 14.69 | 14.76 | 14.58 | 14.60 | 12,352,873 | +0.00(+0.00%) |
Dec 10, 2013 | 14.57 | 14.67 | 14.41 | 14.60 | 17,248,838 | +0.00(+0.00%) |
Dec 09, 2013 | 14.58 | 14.76 | 14.40 | 14.60 | 17,418,076 | +0.00(+0.00%) |
Dec 06, 2013 | 14.45 | 14.61 | 14.40 | 14.60 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.42 | 14.59 | 14.23 | 14.31 | 15,911,189 | -0.10(-0.66%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.28 | 14.41 | 28,515,376 | -0.44(-2.98%) |
Dec 03, 2013 | 14.77 | 14.91 | 14.75 | 14.85 | 13,375,991 | +0.01(+0.06%) |
Dec 02, 2013 | 14.98 | 14.98 | 14.83 | 14.84 | 8,666,738 | -0.16(-1.10%) |
Nov 29, 2013 | 15.09 | 15.14 | 14.99 | 15.01 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.17 | 15.19 | 14.98 | 15.05 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 14.97 | 15.29 | 14.89 | 15.20 | 14,448,820 | +0.22(+1.45%) |
Nov 25, 2013 | 15.01 | 15.01 | 14.88 | 14.98 | 6,698,211 | +0.02(+0.12%) |
Nov 22, 2013 | 14.98 | 14.98 | 14.81 | 14.96 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.64 | 15.01 | 14.59 | 14.98 | 15,639,238 | +0.38(+2.58%) |
Nov 20, 2013 | 14.60 | 14.72 | 14.53 | 14.60 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.62 | 14.75 | 14.54 | 14.59 | 10,698,389 | -0.02(-0.12%) |
Nov 18, 2013 | 14.99 | 15.11 | 14.56 | 14.61 | 18,137,736 | -0.50(-3.31%) |
Nov 15, 2013 | 15.26 | 15.30 | 14.75 | 15.11 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.40 | 15.41 | 15.09 | 15.14 | 14,100,276 | -0.09(-0.62%) |
Nov 13, 2013 | 15.12 | 15.24 | 15.00 | 15.24 | 12,959,254 | +0.03(+0.17%) |
Nov 12, 2013 | 15.27 | 15.31 | 15.15 | 15.21 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.31 | 15.51 | 15.21 | 15.35 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.05 | 15.34 | 14.89 | 15.31 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.43 | 15.46 | 14.94 | 14.97 | 13,411,624 | -0.48(-3.10%) |
Nov 06, 2013 | 15.39 | 15.47 | 15.18 | 15.45 | 8,648,541 | +0.13(+0.87%) |
Nov 05, 2013 | 15.18 | 15.43 | 15.04 | 15.32 | 13,004,946 | +0.01(+0.08%) |
Nov 04, 2013 | 15.33 | 15.35 | 15.18 | 15.31 | 9,263,558 | +0.04(+0.28%) |
Nov 01, 2013 | 15.39 | 15.39 | 15.17 | 15.26 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.37 | 15.56 | 15.36 | 15.40 | 12,719,887 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.41 | 7,510,293 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.31 | 15.53 | 13,496,962 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,649,192 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.32 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.12 | 15.37 | 14,031,392 | +0.36(+2.41%) |
Oct 23, 2013 | 15.45 | 15.50 | 14.93 | 15.00 | 17,265,978 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.58 | 12,504,706 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,156,232 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.56 | 10,377,301 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.62 | 15.28 | 15.59 | 13,320,726 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.38 | 15.49 | 15,479,556 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,500,825 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,042,504 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.07 | 15.46 | 15.05 | 15.42 | 12,621,131 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,167,511 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.45 | 15.00 | 15.09 | 19,326,292 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.50 | 14.87 | 15.33 | 19,164,314 | +0.18(+1.17%) |
Oct 04, 2013 | 14.94 | 15.23 | 14.93 | 15.15 | 12,788,839 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.94 | 15,093,509 | -0.16(-1.03%) |
Oct 02, 2013 | 15.01 | 15.28 | 14.92 | 15.10 | 18,780,426 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.06 | 15,414,552 | -0.05(-0.35%) |
Sep 30, 2013 | 15.00 | 15.22 | 14.92 | 15.12 | 17,985,022 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.98 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.43 | 15.16 | 15.32 | 19,526,140 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.87 | 15.38 | 40,199,460 | +0.34(+2.26%) |
Sep 24, 2013 | 14.94 | 15.11 | 14.62 | 15.04 | 102,977,880 | +1.25(+9.09%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.65 | 13.79 | 12,361,580 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.00 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,265,350 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 13.99 | 13.64 | 13.98 | 12,364,405 | +0.27(+1.95%) |
Sep 17, 2013 | 13.75 | 13.80 | 13.68 | 13.71 | 12,233,810 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.75 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.74 | 13.81 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.75 | 13.80 | 13.65 | 13.74 | 10,311,539 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.82 | 13.59 | 13.74 | 13,163,490 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,003,943 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,584,831 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.37 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.53 | 13.38 | 13.52 | 10,837,110 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.00 | 13.46 | 17,396,188 | +0.44(+3.34%) |
Sep 03, 2013 | 13.11 | 13.18 | 12.93 | 13.03 | 10,073,853 | +0.09(+0.67%) |
Aug 30, 2013 | 13.02 | 13.04 | 12.80 | 12.94 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.87 | 13.06 | 12.85 | 13.05 | 14,089,201 | +0.15(+1.17%) |
Aug 28, 2013 | 12.98 | 13.05 | 12.90 | 12.90 | 14,441,708 | -0.09(-0.69%) |
Aug 27, 2013 | 13.19 | 13.21 | 12.95 | 12.99 | 12,147,104 | -0.33(-2.47%) |
Aug 26, 2013 | 13.45 | 13.52 | 13.29 | 13.32 | 8,816,717 | -0.15(-1.09%) |
Aug 23, 2013 | 13.57 | 13.58 | 13.40 | 13.47 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.46 | 13.57 | 13.43 | 13.50 | 11,074,780 | +0.09(+0.71%) |
Aug 21, 2013 | 13.37 | 13.56 | 13.31 | 13.41 | 13,376,892 | -0.01(-0.06%) |
Aug 20, 2013 | 13.36 | 13.47 | 13.26 | 13.42 | 10,758,948 | +0.09(+0.71%) |
Aug 19, 2013 | 13.28 | 13.43 | 13.14 | 13.32 | 18,632,182 | -0.06(-0.45%) |
Aug 16, 2013 | 13.04 | 13.76 | 12.89 | 13.38 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.21 | 13.36 | 13.09 | 13.13 | 12,892,799 | -0.35(-2.57%) |
Aug 14, 2013 | 13.40 | 13.52 | 13.30 | 13.48 | 15,040,254 | +0.00(+0.00%) |
Aug 13, 2013 | 13.50 | 13.53 | 13.21 | 13.48 | 9,095,341 | +0.07(+0.51%) |
Aug 12, 2013 | 13.38 | 13.49 | 13.35 | 13.41 | 10,088,897 | -0.02(-0.13%) |
Aug 09, 2013 | 13.33 | 13.44 | 13.25 | 13.43 | 12,512,336 | +0.02(+0.13%) |
Aug 08, 2013 | 13.72 | 13.72 | 13.35 | 13.41 | 23,248,386 | -0.21(-1.51%) |
Aug 07, 2013 | 13.77 | 13.84 | 13.61 | 13.61 | 13,555,736 | -0.23(-1.67%) |
Aug 06, 2013 | 13.82 | 13.95 | 13.77 | 13.84 | 10,318,551 | +0.05(+0.37%) |
Aug 05, 2013 | 13.86 | 14.00 | 13.75 | 13.79 | 9,452,536 | -0.19(-1.35%) |
Aug 02, 2013 | 14.02 | 14.06 | 13.90 | 13.98 | 12,535,158 | -0.15(-1.03%) |
Aug 01, 2013 | 14.09 | 14.26 | 14.03 | 14.13 | 11,765,948 | +0.15(+1.07%) |
Jul 31, 2013 | 13.94 | 14.10 | 13.86 | 13.98 | 11,841,406 | +0.04(+0.28%) |
Jul 30, 2013 | 13.88 | 14.10 | 13.84 | 13.94 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.75 | 13.89 | 13.71 | 13.72 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.68 | 13.82 | 13.63 | 13.82 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.76 | 13.87 | 13.64 | 13.82 | 7,666,097 | +0.03(+0.19%) |
Jul 24, 2013 | 13.99 | 14.08 | 13.75 | 13.79 | 9,827,249 | -0.14(-0.98%) |
Jul 23, 2013 | 14.03 | 14.14 | 13.90 | 13.93 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.17 | 14.32 | 13.94 | 14.01 | 10,469,204 | -0.18(-1.27%) |
Jul 19, 2013 | 14.26 | 14.26 | 14.04 | 14.19 | 9,451,333 | +0.00(+0.00%) |
Jul 18, 2013 | 14.26 | 14.31 | 14.05 | 14.19 | 12,440,271 | -0.09(-0.60%) |
Jul 17, 2013 | 14.26 | 14.38 | 14.20 | 14.27 | 9,178,877 | +0.07(+0.51%) |
Jul 16, 2013 | 14.18 | 14.32 | 14.14 | 14.20 | 9,709,852 | +0.09(+0.64%) |
Jul 15, 2013 | 14.23 | 14.32 | 14.09 | 14.11 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.10 | 14.27 | 14.08 | 14.27 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.11 | 14.14 | 13.95 | 14.13 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.37 | 14.11 | 13.37 | 13.96 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.20 | 13.48 | 13.17 | 13.42 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.16 | 13.20 | 12.89 | 12.97 | 11,850,459 | -0.07(-0.53%) |
Jul 05, 2013 | 12.95 | 13.12 | 12.83 | 13.04 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.64 | 12.89 | 12.57 | 12.85 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.66 | 12.84 | 12.58 | 12.70 | 0 | +0.00(+0.03%) |
Jul 01, 2013 | 12.90 | 13.01 | 12.67 | 12.69 | 0 | -0.09(-0.70%) |
Jun 28, 2013 | 12.74 | 12.84 | 12.53 | 12.78 | 29,199,788 | +0.01(+0.07%) |
Jun 27, 2013 | 12.96 | 12.97 | 12.75 | 12.77 | 10,942,410 | -0.05(-0.37%) |
Jun 26, 2013 | 13.17 | 13.21 | 12.78 | 12.82 | 21,617,338 | -0.26(-2.00%) |
Jun 25, 2013 | 12.94 | 13.13 | 12.87 | 13.08 | 0 | +0.25(+1.94%) |
Jun 24, 2013 | 12.82 | 12.90 | 12.69 | 12.83 | 16,503,004 | -0.08(-0.63%) |
Jun 21, 2013 | 12.91 | 13.01 | 12.67 | 12.92 | 26,083,302 | +0.00(+0.03%) |
Jun 20, 2013 | 13.29 | 13.31 | 12.87 | 12.91 | 21,751,626 | -0.54(-4.01%) |
Jun 19, 2013 | 13.68 | 13.75 | 13.42 | 13.45 | 0 | -0.23(-1.69%) |
Jun 18, 2013 | 13.51 | 13.78 | 13.51 | 13.68 | 16,183,915 | +0.16(+1.20%) |
Jun 17, 2013 | 13.33 | 13.62 | 13.33 | 13.52 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.38 | 13.49 | 13.18 | 13.20 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.10 | 13.37 | 13.05 | 13.37 | 13,334,694 | +0.30(+2.29%) |
Jun 12, 2013 | 13.37 | 13.54 | 12.99 | 13.07 | 28,044,056 | +0.05(+0.40%) |
Jun 11, 2013 | 13.14 | 13.23 | 13.00 | 13.01 | 10,142,375 | -0.23(-1.75%) |
Jun 10, 2013 | 13.28 | 13.37 | 13.17 | 13.25 | 11,076,414 | -0.03(-0.19%) |
Jun 07, 2013 | 12.88 | 13.30 | 12.86 | 13.27 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.02 | 13.06 | 12.74 | 12.81 | 19,642,672 | -0.17(-1.29%) |
Jun 05, 2013 | 13.30 | 13.31 | 12.95 | 12.98 | 0 | -0.34(-2.54%) |
Jun 04, 2013 | 13.24 | 13.40 | 13.19 | 13.31 | 22,429,998 | +0.09(+0.71%) |
Jun 03, 2013 | 13.03 | 13.28 | 13.02 | 13.22 | 24,850,462 | +0.20(+1.51%) |
May 31, 2013 | 13.00 | 13.19 | 12.99 | 13.02 | 25,784,844 | -0.04(-0.33%) |
May 30, 2013 | 12.72 | 13.22 | 12.71 | 13.07 | 23,046,522 | +0.39(+3.04%) |
May 29, 2013 | 12.66 | 12.80 | 12.61 | 12.68 | 14,643,953 | -0.06(-0.47%) |
May 28, 2013 | 12.56 | 12.77 | 12.53 | 12.74 | 14,931,982 | +0.32(+2.55%) |
May 24, 2013 | 12.42 | 12.51 | 12.39 | 12.42 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.36 | 12.53 | 12.29 | 12.51 | 18,148,770 | +0.05(+0.41%) |
May 22, 2013 | 12.56 | 12.77 | 12.38 | 12.46 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.71 | 12.77 | 12.56 | 12.57 | 0 | -0.12(-0.95%) |
May 20, 2013 | 12.68 | 12.79 | 12.63 | 12.69 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.39 | 12.73 | 12.28 | 12.73 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.63 | 12.71 | 12.19 | 12.48 | 26,028,548 | -0.12(-0.95%) |
May 15, 2013 | 12.57 | 12.76 | 12.50 | 12.59 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.70 | 12.72 | 12.49 | 12.50 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.64 | 12.75 | 12.64 | 12.74 | 0 | +0.04(+0.33%) |
May 09, 2013 | 12.65 | 12.76 | 12.61 | 12.70 | 10,827,439 | +0.06(+0.47%) |
May 08, 2013 | 12.51 | 12.75 | 12.39 | 12.64 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.63 | 12.63 | 12.51 | 12.53 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.63 | 12.70 | 12.52 | 12.60 | 0 | -0.02(-0.13%) |
May 03, 2013 | 12.67 | 12.75 | 12.59 | 12.62 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.31 | 12.59 | 12.26 | 12.59 | 0 | +0.27(+2.21%) |