Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.93 | 15.04 | 14.81 | 15.04 | 17,329,984 | +0.00(+0.00%) |
Apr 29, 2014 | 15.18 | 15.26 | 15.02 | 15.04 | 18,406,628 | -0.15(-0.99%) |
Apr 28, 2014 | 15.06 | 15.20 | 15.01 | 15.19 | 19,160,134 | +0.29(+1.96%) |
Apr 25, 2014 | 15.02 | 15.08 | 14.85 | 14.90 | 20,683,790 | -0.49(-3.16%) |
Apr 24, 2014 | 15.29 | 15.41 | 15.16 | 15.38 | 16,310,365 | +0.11(+0.73%) |
Apr 23, 2014 | 15.24 | 15.31 | 15.19 | 15.27 | 12,058,333 | -0.11(-0.73%) |
Apr 22, 2014 | 15.25 | 15.40 | 15.22 | 15.38 | 14,937,524 | +0.00(+0.00%) |
Apr 21, 2014 | 15.26 | 15.40 | 15.16 | 15.38 | 15,405,432 | -0.12(-0.77%) |
Apr 17, 2014 | 15.40 | 15.50 | 15.50 | 15.50 | 27,390,796 | +0.43(+2.83%) |
Apr 16, 2014 | 15.27 | 15.28 | 15.00 | 15.08 | 20,181,790 | -0.27(-1.75%) |
Apr 15, 2014 | 15.21 | 15.38 | 15.01 | 15.34 | 29,999,990 | +0.19(+1.23%) |
Apr 14, 2014 | 15.01 | 15.21 | 14.95 | 15.16 | 13,077,770 | +0.28(+1.86%) |
Apr 11, 2014 | 14.83 | 14.93 | 14.77 | 14.88 | 11,246,690 | +0.05(+0.35%) |
Apr 10, 2014 | 15.12 | 15.19 | 14.81 | 14.83 | 12,969,111 | -0.25(-1.64%) |
Apr 09, 2014 | 14.93 | 15.12 | 14.93 | 15.08 | 13,020,711 | +0.13(+0.85%) |
Apr 08, 2014 | 14.88 | 14.95 | 14.81 | 14.95 | 12,229,433 | +0.18(+1.22%) |
Apr 07, 2014 | 14.70 | 14.82 | 14.67 | 14.77 | 12,923,721 | -0.02(-0.15%) |
Apr 04, 2014 | 14.99 | 15.11 | 14.76 | 14.79 | 19,494,640 | -0.13(-0.85%) |
Apr 03, 2014 | 14.93 | 15.03 | 14.81 | 14.92 | 19,854,416 | -0.07(-0.50%) |
Apr 02, 2014 | 15.19 | 15.23 | 14.96 | 14.99 | 19,882,280 | -0.21(-1.38%) |
Apr 01, 2014 | 15.02 | 15.23 | 15.01 | 15.20 | 21,535,696 | +0.22(+1.50%) |
Mar 31, 2014 | 14.77 | 14.99 | 14.76 | 14.98 | 19,314,752 | +0.28(+1.93%) |
Mar 28, 2014 | 14.55 | 14.89 | 14.55 | 14.69 | 15,032,007 | +0.16(+1.13%) |
Mar 27, 2014 | 14.22 | 14.59 | 14.22 | 14.53 | 18,982,772 | +0.25(+1.73%) |
Mar 26, 2014 | 14.41 | 14.47 | 14.28 | 14.28 | 14,047,836 | -0.02(-0.16%) |
Mar 25, 2014 | 14.06 | 14.35 | 14.06 | 14.30 | 22,882,592 | +0.36(+2.57%) |
Mar 24, 2014 | 13.92 | 13.97 | 13.77 | 13.95 | 10,556,815 | +0.08(+0.59%) |
Mar 21, 2014 | 14.05 | 14.10 | 13.78 | 13.86 | 17,222,134 | -0.24(-1.70%) |
Mar 20, 2014 | 13.88 | 14.10 | 13.82 | 14.10 | 17,541,878 | -0.02(-0.16%) |
Mar 19, 2014 | 14.28 | 14.29 | 14.04 | 14.13 | 14,163,732 | -0.22(-1.56%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.24 | 14.35 | 15,984,051 | +0.05(+0.37%) |
Mar 17, 2014 | 14.24 | 14.33 | 14.18 | 14.30 | 14,417,001 | +0.16(+1.11%) |
Mar 14, 2014 | 14.32 | 14.43 | 14.13 | 14.14 | 17,479,368 | -0.28(-1.92%) |
Mar 13, 2014 | 14.53 | 14.60 | 14.35 | 14.42 | 24,613,250 | -0.12(-0.82%) |
Mar 12, 2014 | 14.04 | 14.58 | 14.04 | 14.54 | 28,416,922 | +0.49(+3.52%) |
Mar 11, 2014 | 14.16 | 14.18 | 13.98 | 14.04 | 11,638,985 | -0.14(-1.00%) |
Mar 10, 2014 | 13.99 | 14.19 | 13.97 | 14.19 | 14,237,721 | +0.14(+1.01%) |
Mar 07, 2014 | 14.22 | 14.23 | 13.98 | 14.04 | 18,917,224 | -0.07(-0.53%) |
Mar 06, 2014 | 14.02 | 14.13 | 13.97 | 14.12 | 19,013,170 | +0.36(+2.61%) |
Mar 05, 2014 | 13.71 | 13.78 | 13.66 | 13.76 | 13,143,251 | +0.26(+1.94%) |
Mar 04, 2014 | 13.51 | 13.56 | 13.47 | 13.50 | 16,772,709 | +0.01(+0.06%) |
Mar 03, 2014 | 13.36 | 13.53 | 13.29 | 13.49 | 23,883,484 | -0.03(-0.22%) |
Feb 28, 2014 | 13.48 | 13.58 | 13.45 | 13.52 | 15,076,442 | +0.04(+0.33%) |
Feb 27, 2014 | 13.32 | 13.47 | 13.31 | 13.47 | 11,574,530 | +0.13(+1.01%) |
Feb 26, 2014 | 13.20 | 13.37 | 13.18 | 13.34 | 12,520,192 | +0.16(+1.19%) |
Feb 25, 2014 | 13.20 | 13.26 | 13.16 | 13.18 | 7,945,682 | -0.05(-0.40%) |
Feb 24, 2014 | 13.26 | 13.30 | 13.21 | 13.23 | 7,350,298 | -0.04(-0.28%) |
Feb 21, 2014 | 13.32 | 13.37 | 13.23 | 13.27 | 8,037,316 | +0.04(+0.28%) |
Feb 20, 2014 | 13.17 | 13.29 | 13.06 | 13.23 | 15,820,752 | -0.05(-0.39%) |
Feb 19, 2014 | 13.26 | 13.38 | 13.17 | 13.29 | 11,631,846 | -0.02(-0.17%) |
Feb 18, 2014 | 13.40 | 13.42 | 13.23 | 13.31 | 8,569,901 | -0.07(-0.56%) |
Feb 14, 2014 | 13.18 | 13.38 | 13.38 | 13.38 | 15,063,415 | +0.33(+2.52%) |
Feb 13, 2014 | 12.91 | 13.10 | 12.91 | 13.06 | 8,774,287 | +0.05(+0.40%) |
Feb 12, 2014 | 13.06 | 13.09 | 12.96 | 13.00 | 9,306,582 | -0.01(-0.06%) |
Feb 11, 2014 | 12.94 | 13.06 | 12.86 | 13.01 | 11,937,240 | +0.10(+0.75%) |
Feb 10, 2014 | 12.82 | 12.96 | 12.79 | 12.91 | 10,599,934 | +0.07(+0.58%) |
Feb 07, 2014 | 12.80 | 12.92 | 12.77 | 12.84 | 12,781,349 | +0.13(+1.00%) |
Feb 06, 2014 | 12.49 | 12.71 | 12.49 | 12.71 | 13,184,311 | +0.40(+3.22%) |
Feb 05, 2014 | 12.43 | 12.47 | 12.30 | 12.31 | 19,159,094 | -0.21(-1.67%) |
Feb 04, 2014 | 12.55 | 12.62 | 12.49 | 12.52 | 16,469,529 | -0.02(-0.18%) |
Feb 03, 2014 | 12.73 | 12.80 | 12.48 | 12.55 | 18,941,926 | -0.11(-0.89%) |
Jan 31, 2014 | 12.72 | 12.81 | 12.62 | 12.66 | 18,165,294 | -0.16(-1.28%) |
Jan 30, 2014 | 12.81 | 12.91 | 12.79 | 12.82 | 9,593,811 | +0.10(+0.76%) |
Jan 29, 2014 | 12.81 | 12.90 | 12.70 | 12.73 | 12,466,530 | -0.11(-0.87%) |
Jan 28, 2014 | 12.86 | 12.91 | 12.76 | 12.84 | 10,058,895 | +0.01(+0.06%) |
Jan 27, 2014 | 12.95 | 12.96 | 12.74 | 12.83 | 14,709,419 | -0.31(-2.39%) |
Jan 24, 2014 | 13.26 | 13.29 | 13.10 | 13.15 | 17,127,162 | -0.10(-0.73%) |
Jan 23, 2014 | 13.32 | 13.42 | 13.18 | 13.24 | 11,798,788 | -0.19(-1.45%) |
Jan 22, 2014 | 13.29 | 13.45 | 13.26 | 13.44 | 17,203,022 | +0.20(+1.53%) |
Jan 21, 2014 | 13.29 | 13.34 | 13.18 | 13.23 | 11,058,043 | -0.06(-0.45%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 19,480,764 | -0.28(-2.09%) |
Jan 16, 2014 | 13.40 | 13.60 | 13.38 | 13.58 | 29,095,496 | +0.44(+3.36%) |
Jan 15, 2014 | 13.00 | 13.24 | 13.04 | 13.14 | 20,725,104 | +0.13(+1.04%) |
Jan 14, 2014 | 12.76 | 13.01 | 12.75 | 13.00 | 17,821,186 | +0.35(+2.78%) |
Jan 13, 2014 | 12.73 | 12.82 | 12.64 | 12.65 | 13,748,402 | +0.01(+0.06%) |
Jan 10, 2014 | 12.60 | 12.73 | 12.58 | 12.64 | 14,900,468 | +0.10(+0.84%) |
Jan 09, 2014 | 12.70 | 12.71 | 12.46 | 12.54 | 12,593,804 | -0.25(-1.93%) |
Jan 08, 2014 | 12.76 | 12.84 | 12.76 | 12.79 | 17,949,094 | +0.13(+1.06%) |
Jan 07, 2014 | 12.64 | 12.70 | 12.59 | 12.65 | 17,421,498 | +0.01(+0.06%) |
Jan 06, 2014 | 12.71 | 12.73 | 12.61 | 12.64 | 13,840,766 | -0.04(-0.29%) |
Jan 03, 2014 | 12.78 | 12.84 | 12.66 | 12.68 | 15,187,402 | -0.15(-1.17%) |
Jan 02, 2014 | 13.01 | 13.02 | 12.80 | 12.83 | 8,058,554 | -0.22(-1.66%) |
Dec 31, 2013 | 13.07 | 13.05 | 13.05 | 13.05 | 10,221,292 | -0.10(-0.80%) |
Dec 30, 2013 | 13.03 | 13.18 | 13.03 | 13.15 | 10,413,828 | +0.24(+1.85%) |
Dec 27, 2013 | 12.88 | 12.93 | 12.84 | 12.91 | 6,174,098 | +0.06(+0.47%) |
Dec 26, 2013 | 12.91 | 12.97 | 12.79 | 12.85 | 3,794,987 | -0.01(-0.06%) |
Dec 24, 2013 | 12.83 | 12.88 | 12.78 | 12.86 | 3,697,956 | +0.04(+0.29%) |
Dec 23, 2013 | 12.82 | 12.90 | 12.76 | 12.82 | 10,196,962 | +0.11(+0.88%) |
Dec 20, 2013 | 12.66 | 12.82 | 12.62 | 12.71 | 10,150,197 | -0.04(-0.35%) |
Dec 19, 2013 | 12.70 | 12.79 | 12.64 | 12.76 | 11,189,071 | +0.04(+0.29%) |
Dec 18, 2013 | 12.73 | 12.76 | 12.48 | 12.72 | 22,682,486 | -0.06(-0.47%) |
Dec 17, 2013 | 12.94 | 12.94 | 12.77 | 12.78 | 32,800,178 | -0.02(-0.18%) |
Dec 16, 2013 | 12.80 | 12.90 | 12.79 | 12.80 | 9,596,536 | +0.02(+0.18%) |
Dec 13, 2013 | 12.91 | 12.92 | 12.73 | 12.78 | 13,913,300 | -0.03(-0.23%) |
Dec 12, 2013 | 13.06 | 13.08 | 12.79 | 12.81 | 14,523,490 | -0.27(-2.06%) |
Dec 11, 2013 | 13.17 | 13.21 | 13.04 | 13.08 | 10,561,377 | +0.08(+0.63%) |
Dec 10, 2013 | 13.05 | 13.09 | 12.96 | 13.00 | 13,195,127 | -0.15(-1.14%) |
Dec 09, 2013 | 13.15 | 13.26 | 13.07 | 13.15 | 12,163,198 | -0.04(-0.28%) |
Dec 06, 2013 | 13.11 | 13.20 | 13.09 | 13.18 | 9,189,351 | +0.16(+1.26%) |
Dec 05, 2013 | 13.10 | 13.15 | 13.01 | 13.02 | 12,049,300 | -0.10(-0.80%) |
Dec 04, 2013 | 13.07 | 13.21 | 13.06 | 13.12 | 8,619,122 | +0.01(+0.06%) |
Dec 03, 2013 | 13.05 | 13.24 | 13.02 | 13.12 | 13,331,560 | +0.10(+0.75%) |
Dec 02, 2013 | 13.23 | 13.28 | 12.99 | 13.02 | 16,052,615 | -0.25(-1.86%) |
Nov 29, 2013 | 13.24 | 13.31 | 13.21 | 13.26 | 5,334,696 | +0.11(+0.85%) |
Nov 27, 2013 | 13.21 | 13.26 | 13.10 | 13.15 | 17,617,954 | +0.09(+0.69%) |
Nov 26, 2013 | 13.06 | 13.13 | 12.98 | 13.06 | 19,129,246 | +0.22(+1.69%) |
Nov 25, 2013 | 12.85 | 12.91 | 12.82 | 12.85 | 13,272,881 | +0.03(+0.23%) |
Nov 22, 2013 | 12.71 | 12.86 | 12.67 | 12.82 | 21,153,668 | +0.08(+0.65%) |
Nov 21, 2013 | 12.96 | 12.98 | 12.61 | 12.73 | 25,679,954 | -0.40(-3.02%) |
Nov 20, 2013 | 13.08 | 13.23 | 13.04 | 13.13 | 13,977,484 | -0.01(-0.11%) |
Nov 19, 2013 | 13.35 | 13.35 | 13.13 | 13.15 | 11,297,021 | -0.10(-0.73%) |
Nov 18, 2013 | 13.26 | 13.38 | 13.22 | 13.24 | 13,647,024 | +0.03(+0.23%) |
Nov 15, 2013 | 13.19 | 13.29 | 13.12 | 13.21 | 16,934,382 | +0.12(+0.91%) |
Nov 14, 2013 | 13.18 | 13.21 | 13.08 | 13.09 | 14,319,628 | -0.08(-0.62%) |
Nov 13, 2013 | 13.09 | 13.28 | 12.99 | 13.18 | 17,011,334 | -0.15(-1.12%) |
Nov 12, 2013 | 13.21 | 13.32 | 13.18 | 13.32 | 11,437,466 | +0.06(+0.45%) |
Nov 11, 2013 | 13.35 | 13.35 | 13.25 | 13.26 | 8,783,721 | -0.21(-1.55%) |
Nov 08, 2013 | 13.47 | 13.50 | 13.37 | 13.47 | 12,016,309 | -0.09(-0.66%) |
Nov 07, 2013 | 13.72 | 13.73 | 13.54 | 13.56 | 13,785,443 | -0.10(-0.77%) |
Nov 06, 2013 | 13.53 | 13.70 | 13.49 | 13.67 | 13,277,938 | +0.14(+1.05%) |
Nov 05, 2013 | 13.56 | 13.59 | 13.49 | 13.53 | 12,456,790 | -0.19(-1.42%) |
Nov 04, 2013 | 13.84 | 13.88 | 13.66 | 13.72 | 10,838,565 | -0.10(-0.70%) |
Nov 01, 2013 | 13.86 | 13.94 | 13.76 | 13.82 | 8,556,967 | +0.04(+0.33%) |
Oct 31, 2013 | 13.91 | 13.97 | 13.73 | 13.77 | 15,000,233 | -0.13(-0.92%) |
Oct 30, 2013 | 14.03 | 14.15 | 13.83 | 13.90 | 9,000,433 | -0.14(-1.01%) |
Oct 29, 2013 | 13.98 | 14.06 | 13.91 | 14.04 | 8,360,542 | +0.12(+0.86%) |
Oct 28, 2013 | 13.91 | 13.99 | 13.88 | 13.92 | 6,233,646 | +0.10(+0.76%) |
Oct 25, 2013 | 13.75 | 13.85 | 13.68 | 13.82 | 15,145,537 | -0.16(-1.12%) |
Oct 24, 2013 | 14.07 | 14.09 | 13.90 | 13.98 | 14,619,522 | -0.03(-0.21%) |
Oct 23, 2013 | 14.20 | 14.22 | 13.98 | 14.01 | 9,618,058 | -0.33(-2.30%) |
Oct 22, 2013 | 14.26 | 14.40 | 14.23 | 14.33 | 12,082,944 | +0.13(+0.95%) |
Oct 21, 2013 | 14.18 | 14.22 | 14.12 | 14.20 | 12,229,829 | -0.07(-0.52%) |
Oct 18, 2013 | 14.03 | 14.33 | 13.99 | 14.28 | 24,328,532 | +0.32(+2.31%) |
Oct 17, 2013 | 13.65 | 14.00 | 13.60 | 13.95 | 15,588,142 | +0.28(+2.02%) |
Oct 16, 2013 | 13.59 | 13.69 | 13.57 | 13.68 | 20,830,306 | +0.10(+0.72%) |
Oct 15, 2013 | 13.47 | 13.64 | 13.44 | 13.58 | 14,987,208 | +0.10(+0.78%) |
Oct 14, 2013 | 13.40 | 13.50 | 13.35 | 13.47 | 8,904,639 | -0.06(-0.44%) |
Oct 11, 2013 | 13.39 | 13.56 | 13.34 | 13.53 | 15,757,800 | +0.31(+2.38%) |
Oct 10, 2013 | 13.04 | 13.22 | 13.03 | 13.22 | 14,292,246 | +0.31(+2.38%) |
Oct 09, 2013 | 13.21 | 13.22 | 12.83 | 12.91 | 22,030,694 | -0.15(-1.15%) |
Oct 08, 2013 | 13.33 | 13.44 | 13.06 | 13.06 | 14,677,819 | -0.12(-0.91%) |
Oct 07, 2013 | 13.17 | 13.29 | 13.08 | 13.18 | 8,621,394 | -0.04(-0.34%) |
Oct 04, 2013 | 13.17 | 13.28 | 13.13 | 13.23 | 5,940,164 | -0.02(-0.11%) |
Oct 03, 2013 | 13.29 | 13.35 | 13.10 | 13.24 | 14,176,121 | +0.17(+1.32%) |
Oct 02, 2013 | 13.02 | 13.09 | 12.87 | 13.07 | 10,108,518 | +0.04(+0.29%) |
Oct 01, 2013 | 12.79 | 13.04 | 12.79 | 13.03 | 13,047,504 | +0.34(+2.71%) |
Sep 30, 2013 | 12.62 | 12.81 | 12.52 | 12.69 | 14,292,041 | -0.08(-0.64%) |
Sep 27, 2013 | 12.91 | 12.91 | 12.74 | 12.77 | 10,273,071 | -0.19(-1.44%) |
Sep 26, 2013 | 12.92 | 12.97 | 12.83 | 12.96 | 6,249,164 | +0.00(+0.00%) |
Sep 25, 2013 | 13.04 | 13.04 | 12.94 | 12.96 | 11,385,050 | -0.18(-1.37%) |
Sep 24, 2013 | 13.20 | 13.23 | 13.06 | 13.14 | 12,183,621 | -0.07(-0.51%) |
Sep 23, 2013 | 13.26 | 13.28 | 13.12 | 13.21 | 14,214,064 | +0.25(+1.96%) |
Sep 20, 2013 | 13.12 | 13.18 | 12.94 | 12.95 | 14,680,428 | -0.22(-1.65%) |
Sep 19, 2013 | 13.23 | 13.27 | 13.15 | 13.17 | 11,806,659 | -0.01(-0.06%) |
Sep 18, 2013 | 13.08 | 13.29 | 12.98 | 13.18 | 18,953,564 | -0.05(-0.40%) |
Sep 17, 2013 | 13.32 | 13.33 | 13.18 | 13.23 | 7,153,462 | +0.04(+0.34%) |
Sep 16, 2013 | 13.23 | 13.29 | 13.17 | 13.18 | 10,666,537 | +0.22(+1.67%) |
Sep 13, 2013 | 12.91 | 12.97 | 12.88 | 12.97 | 5,474,371 | +0.04(+0.29%) |
Sep 12, 2013 | 13.01 | 13.08 | 12.88 | 12.93 | 7,264,123 | -0.12(-0.92%) |
Sep 11, 2013 | 13.06 | 13.11 | 13.02 | 13.05 | 9,378,843 | -0.03(-0.23%) |
Sep 10, 2013 | 13.12 | 13.12 | 12.97 | 13.08 | 16,238,735 | +0.13(+1.04%) |
Sep 09, 2013 | 12.80 | 12.97 | 12.79 | 12.94 | 12,852,404 | +0.22(+1.70%) |
Sep 06, 2013 | 12.89 | 12.93 | 12.72 | 12.73 | 8,471,396 | -0.13(-0.99%) |
Sep 05, 2013 | 12.69 | 12.91 | 12.68 | 12.85 | 10,282,232 | +0.24(+1.90%) |
Sep 04, 2013 | 12.72 | 12.72 | 12.53 | 12.61 | 18,294,164 | -0.03(-0.24%) |
Sep 03, 2013 | 12.76 | 12.89 | 12.58 | 12.64 | 14,919,886 | +0.25(+2.05%) |
Aug 30, 2013 | 12.56 | 12.79 | 12.35 | 12.39 | 15,357,624 | -0.08(-0.66%) |
Aug 29, 2013 | 12.31 | 12.53 | 12.31 | 12.47 | 13,211,364 | +0.31(+2.52%) |
Aug 28, 2013 | 12.10 | 12.20 | 12.07 | 12.17 | 9,215,582 | +0.21(+1.75%) |
Aug 27, 2013 | 12.02 | 12.09 | 11.93 | 11.96 | 10,874,555 | -0.21(-1.72%) |
Aug 26, 2013 | 12.11 | 12.28 | 12.09 | 12.17 | 9,670,773 | +0.03(+0.25%) |
Aug 23, 2013 | 12.11 | 12.19 | 12.08 | 12.14 | 9,978,685 | +0.12(+1.00%) |
Aug 22, 2013 | 11.88 | 12.06 | 11.87 | 12.02 | 11,215,967 | +0.23(+1.97%) |
Aug 21, 2013 | 11.80 | 11.91 | 11.75 | 11.78 | 13,832,302 | -0.06(-0.50%) |
Aug 20, 2013 | 11.86 | 11.96 | 11.83 | 11.84 | 14,007,509 | +0.01(+0.13%) |
Aug 19, 2013 | 11.97 | 11.99 | 11.83 | 11.83 | 8,522,760 | -0.12(-1.00%) |
Aug 16, 2013 | 12.05 | 12.13 | 11.95 | 11.95 | 14,685,459 | -0.02(-0.19%) |
Aug 15, 2013 | 11.93 | 12.04 | 11.88 | 11.97 | 14,403,256 | -0.04(-0.37%) |
Aug 14, 2013 | 12.19 | 12.20 | 12.02 | 12.02 | 10,452,807 | -0.16(-1.29%) |
Aug 13, 2013 | 12.17 | 12.24 | 12.05 | 12.17 | 22,444,380 | +0.16(+1.37%) |
Aug 12, 2013 | 12.10 | 12.14 | 11.95 | 12.01 | 19,993,366 | -0.12(-0.99%) |
Aug 09, 2013 | 12.08 | 12.17 | 12.07 | 12.13 | 14,151,681 | -0.01(-0.06%) |
Aug 08, 2013 | 12.17 | 12.17 | 12.04 | 12.14 | 14,546,464 | +0.04(+0.31%) |
Aug 07, 2013 | 12.27 | 12.27 | 12.05 | 12.10 | 22,785,318 | -0.31(-2.53%) |
Aug 06, 2013 | 12.46 | 12.58 | 12.40 | 12.41 | 17,917,680 | -0.17(-1.37%) |
Aug 05, 2013 | 12.52 | 12.61 | 12.43 | 12.58 | 9,759,368 | +0.01(+0.12%) |
Aug 02, 2013 | 12.76 | 12.76 | 12.54 | 12.57 | 15,239,524 | -0.34(-2.61%) |
Aug 01, 2013 | 12.75 | 12.92 | 12.69 | 12.91 | 20,170,002 | +0.20(+1.59%) |
Jul 31, 2013 | 12.76 | 12.80 | 12.70 | 12.70 | 14,097,026 | +0.01(+0.06%) |
Jul 30, 2013 | 12.73 | 12.82 | 12.64 | 12.70 | 11,495,293 | +0.20(+1.62%) |
Jul 29, 2013 | 12.61 | 12.61 | 12.48 | 12.49 | 7,997,760 | -0.15(-1.18%) |
Jul 26, 2013 | 12.80 | 12.82 | 12.57 | 12.64 | 20,010,642 | -0.21(-1.63%) |
Jul 25, 2013 | 12.79 | 12.86 | 12.77 | 12.85 | 16,655,928 | +0.12(+0.94%) |
Jul 24, 2013 | 12.77 | 12.88 | 12.69 | 12.73 | 23,094,684 | +0.21(+1.67%) |
Jul 23, 2013 | 12.70 | 12.73 | 12.49 | 12.52 | 19,082,422 | +0.09(+0.72%) |
Jul 22, 2013 | 12.40 | 12.46 | 12.30 | 12.43 | 25,129,046 | +0.10(+0.79%) |
Jul 19, 2013 | 12.28 | 12.36 | 11.89 | 12.34 | 32,487,126 | -0.24(-1.90%) |
Jul 18, 2013 | 13.12 | 13.14 | 12.52 | 12.58 | 58,231,324 | -1.24(-8.99%) |
Jul 17, 2013 | 13.79 | 13.94 | 13.76 | 13.82 | 16,193,618 | +0.03(+0.22%) |
Jul 16, 2013 | 13.65 | 13.80 | 13.65 | 13.79 | 7,494,513 | +0.02(+0.16%) |
Jul 15, 2013 | 13.72 | 13.83 | 13.70 | 13.77 | 8,092,536 | -0.03(-0.22%) |
Jul 12, 2013 | 13.90 | 13.95 | 13.70 | 13.80 | 11,653,070 | -0.07(-0.54%) |
Jul 11, 2013 | 13.84 | 13.96 | 13.82 | 13.87 | 18,334,376 | +0.52(+3.92%) |
Jul 10, 2013 | 13.44 | 13.55 | 13.32 | 13.35 | 10,891,743 | +0.00(+0.00%) |
Jul 09, 2013 | 13.36 | 13.48 | 13.32 | 13.35 | 12,516,181 | +0.18(+1.36%) |
Jul 08, 2013 | 13.37 | 13.41 | 13.15 | 13.17 | 16,443,210 | -0.46(-3.35%) |
Jul 05, 2013 | 13.83 | 13.87 | 13.59 | 13.62 | 18,010,846 | +0.07(+0.50%) |
Jul 03, 2013 | 13.48 | 13.59 | 13.41 | 13.56 | 8,885,652 | +0.09(+0.67%) |
Jul 02, 2013 | 13.58 | 13.72 | 13.45 | 13.47 | 17,154,088 | +0.04(+0.27%) |
Jul 01, 2013 | 13.54 | 13.59 | 13.41 | 13.43 | 16,165,356 | +0.09(+0.71%) |
Jun 28, 2013 | 13.32 | 13.40 | 13.25 | 13.34 | 17,129,770 | +0.28(+2.18%) |
Jun 27, 2013 | 13.02 | 13.19 | 12.97 | 13.05 | 16,779,746 | +0.21(+1.64%) |
Jun 26, 2013 | 12.77 | 12.89 | 12.73 | 12.84 | 12,622,045 | +0.08(+0.63%) |
Jun 25, 2013 | 12.51 | 12.79 | 12.48 | 12.76 | 15,958,475 | +0.44(+3.54%) |
Jun 24, 2013 | 12.21 | 12.43 | 12.11 | 12.32 | 18,124,312 | -0.18(-1.46%) |
Jun 21, 2013 | 12.81 | 12.82 | 12.48 | 12.51 | 31,741,262 | -0.17(-1.32%) |
Jun 20, 2013 | 12.87 | 12.88 | 12.64 | 12.67 | 17,374,890 | -0.42(-3.22%) |
Jun 19, 2013 | 13.32 | 13.44 | 13.09 | 13.09 | 12,262,337 | -0.32(-2.39%) |
Jun 18, 2013 | 13.28 | 13.42 | 13.19 | 13.42 | 7,427,195 | +0.23(+1.71%) |
Jun 17, 2013 | 13.26 | 13.37 | 13.12 | 13.19 | 12,981,317 | +0.09(+0.72%) |
Jun 14, 2013 | 13.30 | 13.34 | 13.03 | 13.09 | 17,652,146 | -0.20(-1.53%) |
Jun 13, 2013 | 13.23 | 13.33 | 13.09 | 13.30 | 15,034,695 | -0.07(-0.49%) |
Jun 12, 2013 | 13.57 | 13.63 | 13.31 | 13.36 | 11,062,605 | -0.12(-0.86%) |
Jun 11, 2013 | 13.57 | 13.65 | 13.47 | 13.48 | 8,792,666 | -0.21(-1.54%) |
Jun 10, 2013 | 13.63 | 13.79 | 13.57 | 13.69 | 10,275,652 | +0.09(+0.64%) |
Jun 07, 2013 | 13.70 | 13.72 | 13.58 | 13.60 | 12,475,819 | +0.07(+0.48%) |
Jun 06, 2013 | 13.58 | 13.64 | 13.47 | 13.54 | 8,931,229 | -0.04(-0.32%) |
Jun 05, 2013 | 13.79 | 13.81 | 13.55 | 13.58 | 8,903,399 | -0.20(-1.48%) |
Jun 04, 2013 | 13.61 | 13.85 | 13.60 | 13.79 | 14,661,249 | +0.17(+1.23%) |
Jun 03, 2013 | 13.56 | 13.63 | 13.53 | 13.62 | 10,628,625 | +0.04(+0.27%) |
May 31, 2013 | 13.77 | 13.77 | 13.56 | 13.58 | 7,882,666 | -0.23(-1.63%) |
May 30, 2013 | 13.96 | 13.97 | 13.80 | 13.81 | 11,250,897 | -0.20(-1.40%) |
May 29, 2013 | 13.84 | 14.05 | 13.84 | 14.00 | 17,987,234 | +0.14(+1.00%) |
May 28, 2013 | 13.91 | 13.99 | 13.82 | 13.87 | 12,510,646 | +0.14(+1.01%) |
May 24, 2013 | 13.65 | 13.74 | 13.58 | 13.73 | 7,286,064 | +0.08(+0.59%) |
May 23, 2013 | 13.50 | 13.71 | 13.39 | 13.65 | 15,055,371 | -0.10(-0.74%) |
May 22, 2013 | 13.98 | 14.03 | 13.71 | 13.75 | 17,215,296 | -0.25(-1.77%) |
May 21, 2013 | 14.11 | 14.21 | 13.96 | 14.00 | 17,792,896 | -0.10(-0.72%) |
May 20, 2013 | 14.31 | 14.32 | 14.07 | 14.10 | 11,488,385 | -0.10(-0.72%) |
May 17, 2013 | 14.28 | 14.28 | 14.14 | 14.20 | 14,483,153 | +0.04(+0.31%) |
May 16, 2013 | 14.27 | 14.30 | 14.16 | 14.16 | 14,303,962 | -0.25(-1.77%) |
May 15, 2013 | 14.45 | 14.46 | 14.38 | 14.41 | 12,669,615 | -0.09(-0.65%) |
May 13, 2013 | 14.62 | 14.63 | 14.50 | 14.51 | 8,956,894 | -0.17(-1.19%) |
May 10, 2013 | 14.63 | 14.69 | 14.56 | 14.68 | 10,929,090 | -0.03(-0.20%) |
May 09, 2013 | 14.65 | 14.78 | 14.63 | 14.71 | 12,244,267 | +0.00(+0.00%) |
May 08, 2013 | 14.41 | 14.76 | 14.35 | 14.71 | 19,245,812 | +0.54(+3.80%) |
May 07, 2013 | 14.28 | 14.28 | 14.10 | 14.17 | 11,708,727 | -0.06(-0.41%) |
May 06, 2013 | 14.19 | 14.29 | 14.18 | 14.23 | 7,778,830 | +0.10(+0.72%) |
May 03, 2013 | 14.12 | 14.22 | 14.13 | 14.13 | 12,714,012 | -0.09(-0.61%) |
May 02, 2013 | 13.92 | 14.22 | 13.92 | 14.22 | 15,464,094 | +0.31(+2.20%) |