Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.34 | 22.69 | 22.24 | 22.59 | 7,703,508 | +0.08(+0.36%) |
Apr 29, 2014 | 22.68 | 23.63 | 22.19 | 22.51 | 17,311,208 | -1.84(-7.55%) |
Apr 28, 2014 | 24.83 | 24.90 | 23.91 | 24.35 | 6,862,169 | -0.21(-0.84%) |
Apr 25, 2014 | 25.13 | 25.20 | 24.44 | 24.55 | 3,311,252 | -0.68(-2.70%) |
Apr 24, 2014 | 25.36 | 25.48 | 24.77 | 25.23 | 5,580,530 | +0.79(+3.22%) |
Apr 23, 2014 | 24.18 | 24.58 | 24.17 | 24.44 | 2,481,288 | +0.19(+0.77%) |
Apr 22, 2014 | 24.24 | 24.52 | 24.18 | 24.26 | 3,386,881 | -0.10(-0.40%) |
Apr 21, 2014 | 23.96 | 24.48 | 23.87 | 24.35 | 2,832,974 | +0.20(+0.81%) |
Apr 17, 2014 | 24.24 | 24.16 | 24.16 | 24.16 | 4,092,710 | +0.07(+0.30%) |
Apr 16, 2014 | 23.59 | 24.18 | 23.43 | 24.09 | 7,452,144 | +0.80(+3.42%) |
Apr 15, 2014 | 22.99 | 23.36 | 22.63 | 23.29 | 5,339,054 | +0.45(+1.96%) |
Apr 14, 2014 | 22.81 | 23.03 | 22.44 | 22.84 | 3,500,798 | +0.29(+1.27%) |
Apr 11, 2014 | 22.81 | 23.02 | 22.53 | 22.56 | 7,150,810 | -0.23(-1.02%) |
Apr 10, 2014 | 23.48 | 23.58 | 22.74 | 22.79 | 5,372,692 | -0.60(-2.56%) |
Apr 09, 2014 | 22.53 | 23.59 | 22.53 | 23.39 | 4,849,662 | +0.79(+3.48%) |
Apr 08, 2014 | 22.49 | 22.91 | 22.07 | 22.60 | 5,173,192 | +0.15(+0.68%) |
Apr 07, 2014 | 22.77 | 23.28 | 22.37 | 22.45 | 6,944,585 | -0.42(-1.84%) |
Apr 04, 2014 | 23.38 | 23.63 | 22.57 | 22.87 | 6,087,257 | -0.39(-1.69%) |
Apr 03, 2014 | 23.90 | 23.97 | 22.97 | 23.26 | 6,370,056 | -0.72(-2.99%) |
Apr 02, 2014 | 24.27 | 24.35 | 23.68 | 23.98 | 4,551,587 | -0.27(-1.11%) |
Apr 01, 2014 | 23.54 | 24.25 | 23.54 | 24.25 | 4,413,836 | +0.87(+3.71%) |
Mar 31, 2014 | 23.60 | 23.94 | 23.30 | 23.38 | 5,656,814 | +0.17(+0.73%) |
Mar 28, 2014 | 22.89 | 23.47 | 22.82 | 23.21 | 2,660,244 | +0.35(+1.53%) |
Mar 27, 2014 | 22.54 | 23.06 | 22.32 | 22.86 | 4,023,813 | +0.27(+1.19%) |
Mar 26, 2014 | 23.49 | 23.57 | 22.59 | 22.59 | 6,261,512 | -0.79(-3.37%) |
Mar 25, 2014 | 23.84 | 23.97 | 23.19 | 23.38 | 3,640,371 | -0.30(-1.28%) |
Mar 24, 2014 | 24.08 | 24.25 | 23.67 | 23.68 | 6,379,818 | -0.40(-1.67%) |
Mar 21, 2014 | 24.64 | 24.66 | 24.07 | 24.09 | 3,982,949 | -0.29(-1.17%) |
Mar 20, 2014 | 24.34 | 24.50 | 24.10 | 24.37 | 3,310,250 | -0.06(-0.26%) |
Mar 19, 2014 | 24.86 | 24.86 | 24.32 | 24.44 | 4,337,272 | -0.35(-1.41%) |
Mar 18, 2014 | 24.47 | 24.84 | 24.44 | 24.78 | 2,381,871 | +0.37(+1.50%) |
Mar 17, 2014 | 24.59 | 24.85 | 24.35 | 24.42 | 2,366,189 | +0.00(+0.00%) |
Mar 14, 2014 | 23.93 | 24.68 | 23.93 | 24.42 | 3,461,857 | +0.52(+2.17%) |
Mar 13, 2014 | 24.45 | 24.52 | 23.69 | 23.90 | 2,840,102 | -0.39(-1.62%) |
Mar 12, 2014 | 24.22 | 24.43 | 23.94 | 24.29 | 3,975,094 | -0.04(-0.15%) |
Mar 11, 2014 | 24.97 | 24.99 | 24.21 | 24.33 | 5,090,432 | -0.64(-2.58%) |
Mar 10, 2014 | 24.78 | 25.01 | 24.50 | 24.97 | 2,928,562 | +0.22(+0.90%) |
Mar 07, 2014 | 25.34 | 25.34 | 24.61 | 24.75 | 3,566,013 | -0.41(-1.64%) |
Mar 06, 2014 | 24.65 | 25.18 | 24.59 | 25.16 | 8,072,205 | +0.56(+2.29%) |
Mar 05, 2014 | 24.52 | 24.73 | 24.33 | 24.60 | 3,785,300 | +0.01(+0.04%) |
Mar 04, 2014 | 24.11 | 24.77 | 23.97 | 24.59 | 5,361,866 | +0.75(+3.15%) |
Mar 03, 2014 | 23.64 | 23.84 | 23.32 | 23.84 | 3,738,653 | -0.21(-0.86%) |
Feb 28, 2014 | 24.02 | 24.26 | 23.81 | 24.04 | 7,381,493 | +0.16(+0.67%) |
Feb 27, 2014 | 23.49 | 23.96 | 23.36 | 23.88 | 4,211,612 | +0.38(+1.64%) |
Feb 26, 2014 | 23.76 | 23.90 | 23.32 | 23.50 | 4,431,548 | -0.21(-0.91%) |
Feb 25, 2014 | 23.97 | 23.97 | 23.53 | 23.71 | 2,857,306 | +0.05(+0.23%) |
Feb 24, 2014 | 24.03 | 24.04 | 23.49 | 23.66 | 3,661,814 | -0.09(-0.38%) |
Feb 21, 2014 | 23.90 | 23.99 | 23.63 | 23.75 | 2,770,598 | -0.10(-0.41%) |
Feb 20, 2014 | 23.89 | 24.35 | 23.76 | 23.84 | 4,354,849 | +0.08(+0.34%) |
Feb 19, 2014 | 23.67 | 24.05 | 23.47 | 23.76 | 5,606,741 | -0.06(-0.26%) |
Feb 18, 2014 | 23.77 | 24.06 | 23.59 | 23.83 | 5,830,446 | -0.12(-0.49%) |
Feb 14, 2014 | 24.00 | 23.94 | 23.94 | 23.94 | 8,337,755 | -0.16(-0.67%) |
Feb 13, 2014 | 22.37 | 24.40 | 22.08 | 24.10 | 18,939,280 | +2.48(+11.46%) |
Feb 12, 2014 | 21.70 | 22.07 | 21.59 | 21.63 | 9,700,142 | +0.13(+0.62%) |
Feb 11, 2014 | 21.12 | 21.61 | 21.04 | 21.49 | 5,052,007 | +0.47(+2.21%) |
Feb 10, 2014 | 21.09 | 21.24 | 20.83 | 21.03 | 3,763,060 | -0.03(-0.13%) |
Feb 07, 2014 | 20.92 | 21.12 | 20.64 | 21.05 | 3,066,159 | +0.27(+1.29%) |
Feb 06, 2014 | 20.33 | 21.06 | 20.27 | 20.78 | 7,948,632 | +0.33(+1.62%) |
Feb 05, 2014 | 20.37 | 20.49 | 19.98 | 20.45 | 4,911,623 | -0.04(-0.22%) |
Feb 04, 2014 | 20.25 | 20.52 | 20.05 | 20.50 | 4,683,647 | +0.26(+1.28%) |
Feb 03, 2014 | 21.09 | 21.22 | 20.06 | 20.24 | 9,146,418 | -0.93(-4.40%) |
Jan 31, 2014 | 20.77 | 21.33 | 20.66 | 21.17 | 4,310,146 | +0.13(+0.64%) |
Jan 30, 2014 | 20.79 | 21.12 | 20.68 | 21.04 | 3,242,153 | +0.36(+1.73%) |
Jan 29, 2014 | 20.59 | 20.97 | 20.39 | 20.68 | 4,459,194 | -0.20(-0.94%) |
Jan 28, 2014 | 20.70 | 21.16 | 20.60 | 20.87 | 3,670,243 | +0.19(+0.91%) |
Jan 27, 2014 | 20.50 | 20.87 | 20.15 | 20.69 | 4,850,136 | +0.12(+0.56%) |
Jan 24, 2014 | 21.17 | 21.18 | 20.51 | 20.57 | 6,700,139 | -0.76(-3.56%) |
Jan 23, 2014 | 21.70 | 21.77 | 21.19 | 21.33 | 3,505,155 | -0.47(-2.17%) |
Jan 22, 2014 | 21.72 | 21.87 | 21.45 | 21.80 | 3,429,939 | +0.21(+0.99%) |
Jan 21, 2014 | 22.18 | 22.22 | 21.55 | 21.59 | 4,124,191 | -0.31(-1.43%) |
Jan 17, 2014 | 22.31 | 21.90 | 21.90 | 21.90 | 4,178,428 | -0.35(-1.57%) |
Jan 16, 2014 | 22.57 | 22.59 | 22.19 | 22.25 | 3,458,364 | -0.26(-1.15%) |
Jan 15, 2014 | 22.70 | 22.85 | 22.40 | 22.51 | 3,890,234 | -0.19(-0.83%) |
Jan 14, 2014 | 22.71 | 22.87 | 22.50 | 22.70 | 4,512,873 | +0.08(+0.36%) |
Jan 13, 2014 | 23.36 | 23.47 | 22.52 | 22.62 | 5,160,437 | -0.59(-2.54%) |
Jan 10, 2014 | 22.90 | 23.44 | 22.56 | 23.20 | 7,281,073 | +0.69(+3.05%) |
Jan 09, 2014 | 22.30 | 23.10 | 22.14 | 22.52 | 10,085,670 | +0.46(+2.06%) |
Jan 08, 2014 | 21.57 | 22.11 | 21.41 | 22.06 | 7,991,780 | +0.59(+2.74%) |
Jan 07, 2014 | 21.34 | 21.87 | 21.25 | 21.47 | 5,314,070 | +0.26(+1.22%) |
Jan 06, 2014 | 20.95 | 21.39 | 20.81 | 21.21 | 6,046,677 | +0.35(+1.67%) |
Jan 03, 2014 | 21.16 | 21.19 | 20.67 | 20.87 | 2,235,059 | -0.14(-0.68%) |
Jan 02, 2014 | 21.13 | 21.20 | 20.81 | 21.01 | 3,118,072 | -0.29(-1.34%) |
Dec 31, 2013 | 21.18 | 21.29 | 21.29 | 21.29 | 2,519,310 | +0.18(+0.85%) |
Dec 30, 2013 | 21.03 | 21.13 | 20.63 | 21.12 | 2,070,224 | +0.10(+0.47%) |
Dec 27, 2013 | 20.92 | 21.09 | 20.58 | 21.02 | 1,798,641 | +0.06(+0.30%) |
Dec 26, 2013 | 21.10 | 21.31 | 20.94 | 20.95 | 1,940,991 | -0.13(-0.63%) |
Dec 24, 2013 | 20.87 | 21.10 | 20.73 | 21.09 | 1,225,602 | +0.25(+1.20%) |
Dec 23, 2013 | 20.61 | 20.87 | 20.53 | 20.84 | 2,354,712 | +0.37(+1.79%) |
Dec 20, 2013 | 20.42 | 20.51 | 20.05 | 20.47 | 4,052,826 | +0.13(+0.66%) |
Dec 19, 2013 | 20.12 | 20.37 | 19.98 | 20.34 | 3,274,980 | +0.17(+0.84%) |
Dec 18, 2013 | 20.37 | 20.37 | 19.64 | 20.17 | 3,509,700 | -0.12(-0.57%) |
Dec 17, 2013 | 20.43 | 20.46 | 20.21 | 20.29 | 2,770,622 | -0.04(-0.18%) |
Dec 16, 2013 | 20.28 | 20.49 | 20.20 | 20.32 | 2,091,635 | +0.12(+0.62%) |
Dec 13, 2013 | 20.04 | 20.26 | 19.94 | 20.20 | 2,075,526 | +0.26(+1.30%) |
Dec 12, 2013 | 20.00 | 20.07 | 19.78 | 19.94 | 2,778,471 | -0.09(-0.45%) |
Dec 11, 2013 | 19.97 | 20.15 | 19.75 | 20.03 | 3,308,291 | -0.03(-0.13%) |
Dec 10, 2013 | 20.01 | 20.26 | 19.91 | 20.05 | 2,950,991 | +0.01(+0.04%) |
Dec 09, 2013 | 20.20 | 20.43 | 19.97 | 20.04 | 3,416,618 | -0.10(-0.49%) |
Dec 06, 2013 | 19.91 | 20.15 | 19.70 | 20.14 | 0 | +0.51(+2.59%) |
Dec 05, 2013 | 19.04 | 19.66 | 19.01 | 19.63 | 0 | +0.62(+3.29%) |
Dec 04, 2013 | 18.96 | 19.41 | 18.87 | 19.01 | 2,551,406 | -0.12(-0.65%) |
Dec 03, 2013 | 19.70 | 19.72 | 18.99 | 19.13 | 3,658,231 | -0.59(-2.99%) |
Dec 02, 2013 | 19.99 | 20.22 | 19.69 | 19.72 | 0 | -0.15(-0.76%) |
Nov 29, 2013 | 20.03 | 20.09 | 19.77 | 19.87 | 0 | -0.08(-0.40%) |
Nov 27, 2013 | 19.62 | 20.05 | 19.55 | 19.95 | 0 | +0.22(+1.13%) |
Nov 26, 2013 | 19.70 | 19.82 | 19.47 | 19.73 | 0 | -0.02(-0.09%) |
Nov 25, 2013 | 19.44 | 19.93 | 19.33 | 19.75 | 3,305,144 | +0.33(+1.70%) |
Nov 22, 2013 | 19.37 | 19.46 | 19.09 | 19.42 | 0 | +0.04(+0.23%) |
Nov 21, 2013 | 19.16 | 19.50 | 19.10 | 19.37 | 3,222,331 | +0.29(+1.50%) |
Nov 20, 2013 | 18.98 | 19.25 | 18.91 | 19.09 | 0 | +0.13(+0.71%) |
Nov 19, 2013 | 19.20 | 19.28 | 18.90 | 18.95 | 2,357,949 | -0.22(-1.16%) |
Nov 18, 2013 | 19.23 | 19.55 | 19.12 | 19.18 | 0 | -0.15(-0.79%) |
Nov 15, 2013 | 19.27 | 19.37 | 18.93 | 19.33 | 0 | +0.29(+1.50%) |
Nov 14, 2013 | 19.27 | 19.48 | 18.93 | 19.04 | 2,824,816 | -0.22(-1.15%) |
Nov 13, 2013 | 18.74 | 19.31 | 18.66 | 19.27 | 3,645,182 | +0.46(+2.46%) |
Nov 12, 2013 | 18.71 | 18.87 | 18.61 | 18.80 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 18.80 | 18.92 | 18.66 | 18.80 | 2,330,807 | +0.00(+0.00%) |
Nov 08, 2013 | 18.62 | 19.06 | 18.58 | 18.80 | 0 | +0.13(+0.72%) |
Nov 07, 2013 | 18.56 | 18.74 | 18.27 | 18.67 | 6,043,403 | +0.30(+1.63%) |
Nov 06, 2013 | 18.87 | 18.92 | 18.34 | 18.37 | 4,515,141 | -0.44(-2.35%) |
Nov 05, 2013 | 18.62 | 18.95 | 18.33 | 18.81 | 3,737,771 | +0.21(+1.10%) |
Nov 04, 2013 | 18.54 | 18.79 | 18.54 | 18.61 | 2,928,783 | -0.01(-0.07%) |
Nov 01, 2013 | 18.86 | 19.05 | 18.45 | 18.62 | 0 | -0.10(-0.55%) |
Oct 31, 2013 | 19.14 | 19.15 | 18.71 | 18.72 | 4,621,499 | -0.40(-2.11%) |
Oct 30, 2013 | 18.63 | 19.18 | 18.48 | 19.13 | 7,316,315 | +0.63(+3.43%) |
Oct 29, 2013 | 18.78 | 19.23 | 17.67 | 18.49 | 18,865,814 | -1.15(-5.85%) |
Oct 28, 2013 | 19.68 | 19.94 | 19.38 | 19.64 | 6,465,206 | -0.14(-0.72%) |
Oct 25, 2013 | 19.76 | 19.85 | 19.49 | 19.78 | 0 | +0.05(+0.27%) |
Oct 24, 2013 | 19.61 | 19.85 | 19.47 | 19.73 | 4,504,312 | +0.25(+1.30%) |
Oct 23, 2013 | 19.47 | 19.58 | 19.13 | 19.47 | 4,991,942 | -0.16(-0.79%) |
Oct 22, 2013 | 18.86 | 19.68 | 18.81 | 19.63 | 7,358,986 | +0.82(+4.36%) |
Oct 21, 2013 | 19.49 | 19.77 | 18.65 | 18.81 | 13,986,132 | -1.34(-6.67%) |
Oct 18, 2013 | 20.03 | 20.26 | 19.92 | 20.16 | 4,602,385 | +0.25(+1.25%) |
Oct 17, 2013 | 19.97 | 19.98 | 19.69 | 19.91 | 4,056,257 | -0.08(-0.40%) |
Oct 16, 2013 | 20.01 | 20.16 | 19.90 | 19.99 | 3,584,657 | +0.09(+0.45%) |
Oct 15, 2013 | 20.23 | 20.33 | 19.77 | 19.90 | 3,732,685 | -0.25(-1.24%) |
Oct 14, 2013 | 19.97 | 20.34 | 19.89 | 20.15 | 4,186,738 | -0.02(-0.09%) |
Oct 11, 2013 | 19.95 | 20.19 | 19.93 | 20.16 | 0 | +0.17(+0.85%) |
Oct 10, 2013 | 19.98 | 20.49 | 19.90 | 20.00 | 5,714,434 | +0.37(+1.91%) |
Oct 09, 2013 | 19.50 | 19.75 | 19.10 | 19.62 | 5,179,024 | +0.16(+0.82%) |
Oct 08, 2013 | 19.99 | 20.24 | 19.20 | 19.46 | 5,887,708 | -0.53(-2.67%) |
Oct 07, 2013 | 20.24 | 20.33 | 19.99 | 20.00 | 3,894,691 | -0.50(-2.43%) |
Oct 04, 2013 | 20.31 | 20.58 | 20.15 | 20.49 | 0 | +0.20(+1.01%) |
Oct 03, 2013 | 20.61 | 20.79 | 20.20 | 20.29 | 5,431,799 | -0.44(-2.11%) |
Oct 02, 2013 | 20.31 | 20.84 | 20.26 | 20.73 | 4,570,185 | +0.02(+0.09%) |
Oct 01, 2013 | 20.04 | 20.72 | 19.97 | 20.71 | 5,474,683 | +0.71(+3.56%) |
Sep 30, 2013 | 19.84 | 20.14 | 19.57 | 20.00 | 3,689,211 | -0.01(-0.04%) |
Sep 27, 2013 | 19.98 | 20.26 | 19.87 | 20.00 | 0 | -0.12(-0.62%) |
Sep 26, 2013 | 20.57 | 20.67 | 20.05 | 20.13 | 4,481,918 | -0.34(-1.65%) |
Sep 25, 2013 | 20.33 | 20.65 | 20.31 | 20.47 | 6,622,141 | +0.14(+0.70%) |
Sep 24, 2013 | 19.80 | 20.48 | 19.63 | 20.33 | 7,588,053 | +0.63(+3.21%) |
Sep 23, 2013 | 19.77 | 19.92 | 19.43 | 19.69 | 6,880,957 | -0.09(-0.47%) |
Sep 20, 2013 | 20.55 | 20.60 | 19.69 | 19.79 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 20.02 | 20.04 | 19.53 | 19.80 | 4,775,253 | +0.05(+0.27%) |
Sep 18, 2013 | 19.53 | 19.92 | 19.26 | 19.75 | 4,291,896 | +0.17(+0.86%) |
Sep 17, 2013 | 19.37 | 19.74 | 19.22 | 19.58 | 0 | +0.14(+0.73%) |
Sep 16, 2013 | 19.74 | 19.77 | 19.35 | 19.43 | 4,716,145 | +0.00(+0.00%) |
Sep 13, 2013 | 19.46 | 19.51 | 19.07 | 19.43 | 0 | +0.04(+0.23%) |
Sep 12, 2013 | 19.61 | 19.73 | 19.28 | 19.39 | 5,094,179 | -0.29(-1.49%) |
Sep 11, 2013 | 19.60 | 19.92 | 19.52 | 19.68 | 4,859,435 | +0.12(+0.59%) |
Sep 10, 2013 | 19.12 | 19.84 | 18.92 | 19.57 | 7,732,522 | +0.65(+3.44%) |
Sep 09, 2013 | 18.56 | 19.07 | 18.49 | 18.92 | 4,395,615 | +0.40(+2.16%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.20 | 18.52 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 18.63 | 18.71 | 18.44 | 18.50 | 3,728,903 | +0.01(+0.05%) |
Sep 04, 2013 | 18.10 | 18.57 | 17.96 | 18.49 | 4,139,568 | +0.43(+2.37%) |
Sep 03, 2013 | 18.13 | 18.56 | 17.94 | 18.06 | 4,768,447 | +0.14(+0.80%) |
Aug 30, 2013 | 18.14 | 18.14 | 17.72 | 17.92 | 0 | -0.17(-0.94%) |
Aug 29, 2013 | 17.72 | 18.22 | 17.49 | 18.09 | 8,414,352 | +0.42(+2.37%) |
Aug 28, 2013 | 16.92 | 17.67 | 16.78 | 17.67 | 0 | +0.74(+4.37%) |
Aug 27, 2013 | 16.43 | 17.15 | 16.29 | 16.93 | 7,577,844 | +0.33(+1.99%) |
Aug 26, 2013 | 16.69 | 16.92 | 16.58 | 16.60 | 3,116,001 | -0.18(-1.06%) |
Aug 23, 2013 | 16.83 | 16.92 | 16.65 | 16.78 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.60 | 16.88 | 16.58 | 16.78 | 0 | +0.23(+1.40%) |
Aug 21, 2013 | 16.68 | 16.92 | 16.49 | 16.55 | 0 | -0.22(-1.33%) |
Aug 20, 2013 | 16.42 | 16.81 | 16.31 | 16.77 | 4,520,669 | +0.37(+2.28%) |
Aug 19, 2013 | 16.69 | 16.70 | 16.28 | 16.40 | 3,571,205 | -0.28(-1.66%) |
Aug 16, 2013 | 16.98 | 17.00 | 16.58 | 16.67 | 0 | -0.10(-0.61%) |
Aug 15, 2013 | 16.99 | 16.99 | 16.60 | 16.78 | 3,510,632 | -0.37(-2.16%) |
Aug 14, 2013 | 17.11 | 17.59 | 17.07 | 17.15 | 3,123,614 | +0.04(+0.21%) |
Aug 13, 2013 | 17.24 | 17.35 | 16.89 | 17.11 | 5,267,723 | -0.15(-0.88%) |
Aug 12, 2013 | 16.79 | 17.30 | 16.76 | 17.26 | 3,482,267 | +0.29(+1.73%) |
Aug 09, 2013 | 16.74 | 17.06 | 16.70 | 16.97 | 2,494,906 | +0.19(+1.11%) |
Aug 08, 2013 | 16.83 | 17.07 | 16.73 | 16.78 | 4,199,445 | +0.04(+0.21%) |
Aug 07, 2013 | 16.85 | 16.85 | 16.33 | 16.74 | 5,582,265 | -0.21(-1.26%) |
Aug 06, 2013 | 16.70 | 17.04 | 16.61 | 16.96 | 4,694,340 | +0.21(+1.28%) |
Aug 05, 2013 | 16.96 | 17.08 | 16.70 | 16.74 | 3,228,524 | -0.20(-1.16%) |
Aug 02, 2013 | 16.58 | 17.03 | 16.52 | 16.94 | 4,233,161 | +0.29(+1.77%) |
Aug 01, 2013 | 16.55 | 16.83 | 16.49 | 16.65 | 5,553,916 | +0.17(+1.03%) |
Jul 31, 2013 | 16.51 | 16.89 | 16.40 | 16.48 | 0 | -0.05(-0.32%) |
Jul 30, 2013 | 16.16 | 17.46 | 16.08 | 16.53 | 16,143,735 | +1.35(+8.92%) |
Jul 29, 2013 | 14.92 | 15.20 | 14.86 | 15.18 | 0 | +0.23(+1.55%) |
Jul 26, 2013 | 14.76 | 15.03 | 14.71 | 14.95 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 14.99 | 15.03 | 14.69 | 14.92 | 0 | -0.19(-1.24%) |
Jul 24, 2013 | 15.36 | 15.41 | 15.05 | 15.11 | 0 | -0.18(-1.17%) |
Jul 23, 2013 | 15.52 | 15.53 | 15.02 | 15.28 | 0 | -0.27(-1.72%) |
Jul 22, 2013 | 15.35 | 15.60 | 15.31 | 15.55 | 0 | +0.20(+1.34%) |
Jul 19, 2013 | 15.47 | 15.47 | 15.22 | 15.35 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.19 | 15.71 | 15.11 | 15.41 | 6,058,720 | +0.24(+1.58%) |
Jul 17, 2013 | 14.81 | 15.19 | 14.81 | 15.17 | 3,501,485 | +0.46(+3.15%) |
Jul 16, 2013 | 14.96 | 15.03 | 14.62 | 14.71 | 0 | -0.17(-1.14%) |
Jul 15, 2013 | 14.86 | 14.95 | 14.77 | 14.87 | 0 | +0.09(+0.60%) |
Jul 12, 2013 | 14.86 | 14.94 | 14.57 | 14.79 | 0 | -0.07(-0.48%) |
Jul 11, 2013 | 14.80 | 14.91 | 14.61 | 14.86 | 0 | +0.24(+1.65%) |
Jul 10, 2013 | 14.53 | 14.75 | 14.46 | 14.62 | 4,132,656 | +0.01(+0.06%) |
Jul 09, 2013 | 14.57 | 14.77 | 14.44 | 14.61 | 0 | +0.17(+1.17%) |
Jul 08, 2013 | 14.14 | 14.54 | 14.14 | 14.44 | 5,709,963 | +0.31(+2.21%) |
Jul 05, 2013 | 13.79 | 14.16 | 13.77 | 14.13 | 0 | +0.43(+3.12%) |
Jul 03, 2013 | 13.58 | 13.75 | 13.50 | 13.70 | 0 | -0.05(-0.39%) |
Jul 02, 2013 | 13.72 | 13.95 | 13.62 | 13.75 | 0 | -0.04(-0.32%) |
Jul 01, 2013 | 13.58 | 13.89 | 13.58 | 13.80 | 0 | +0.17(+1.25%) |
Jun 28, 2013 | 13.29 | 13.78 | 13.19 | 13.63 | 7,454,979 | +0.28(+2.13%) |
Jun 27, 2013 | 13.35 | 13.54 | 13.27 | 13.34 | 0 | +0.06(+0.47%) |
Jun 26, 2013 | 13.22 | 13.32 | 13.10 | 13.28 | 0 | +0.18(+1.36%) |
Jun 25, 2013 | 12.82 | 13.16 | 12.76 | 13.10 | 0 | +0.41(+3.26%) |
Jun 24, 2013 | 13.11 | 13.22 | 12.38 | 12.69 | 0 | -0.62(-4.65%) |
Jun 21, 2013 | 13.27 | 13.36 | 12.92 | 13.31 | 5,213,350 | +0.09(+0.67%) |
Jun 20, 2013 | 13.55 | 13.57 | 13.07 | 13.22 | 0 | -0.40(-2.94%) |
Jun 19, 2013 | 13.38 | 13.80 | 13.34 | 13.62 | 0 | +0.29(+2.14%) |
Jun 18, 2013 | 13.48 | 13.64 | 13.31 | 13.33 | 3,986,593 | -0.12(-0.86%) |
Jun 17, 2013 | 13.74 | 13.81 | 13.38 | 13.45 | 0 | -0.19(-1.37%) |
Jun 14, 2013 | 13.78 | 13.89 | 13.61 | 13.64 | 0 | -0.16(-1.16%) |
Jun 13, 2013 | 13.23 | 13.83 | 13.09 | 13.80 | 5,737,760 | +0.50(+3.75%) |
Jun 12, 2013 | 13.66 | 13.67 | 13.17 | 13.30 | 9,861,837 | +0.29(+2.26%) |
Jun 11, 2013 | 12.85 | 13.15 | 12.72 | 13.00 | 3,924,451 | -0.13(-1.02%) |
Jun 10, 2013 | 13.32 | 13.34 | 12.99 | 13.14 | 0 | -0.06(-0.47%) |
Jun 07, 2013 | 13.23 | 13.27 | 13.04 | 13.20 | 0 | +0.15(+1.16%) |
Jun 06, 2013 | 12.99 | 13.28 | 12.88 | 13.05 | 0 | +0.04(+0.34%) |
Jun 05, 2013 | 13.32 | 13.36 | 12.93 | 13.00 | 0 | -0.45(-3.31%) |
Jun 04, 2013 | 13.67 | 13.81 | 13.25 | 13.45 | 0 | -0.19(-1.37%) |
Jun 03, 2013 | 13.51 | 13.86 | 13.18 | 13.64 | 6,592,722 | +0.15(+1.12%) |
May 31, 2013 | 13.92 | 14.09 | 13.43 | 13.48 | 21,321,538 | -0.61(-4.30%) |
May 30, 2013 | 13.65 | 14.30 | 13.56 | 14.09 | 0 | +0.47(+3.47%) |
May 29, 2013 | 13.10 | 13.70 | 13.10 | 13.62 | 7,234,960 | +0.33(+2.48%) |
May 28, 2013 | 13.18 | 13.43 | 13.12 | 13.29 | 7,626,937 | +0.33(+2.54%) |
May 24, 2013 | 12.90 | 13.02 | 12.72 | 12.96 | 0 | -0.03(-0.21%) |
May 23, 2013 | 12.61 | 13.07 | 12.50 | 12.99 | 4,401,315 | +0.07(+0.55%) |
May 22, 2013 | 13.23 | 13.31 | 12.72 | 12.91 | 6,935,912 | -0.27(-2.03%) |
May 21, 2013 | 13.10 | 13.24 | 12.93 | 13.18 | 5,677,390 | +0.07(+0.54%) |
May 20, 2013 | 13.08 | 13.23 | 12.89 | 13.11 | 0 | -0.02(-0.14%) |
May 17, 2013 | 12.43 | 13.32 | 12.39 | 13.13 | 0 | +0.86(+6.97%) |
May 16, 2013 | 12.00 | 12.39 | 11.98 | 12.27 | 10,959,450 | +0.29(+2.45%) |
May 15, 2013 | 11.57 | 12.01 | 11.54 | 11.98 | 0 | +0.69(+6.16%) |
May 13, 2013 | 11.34 | 11.46 | 11.14 | 11.28 | 0 | -0.16(-1.40%) |
May 10, 2013 | 11.53 | 11.58 | 11.36 | 11.45 | 0 | -0.04(-0.31%) |
May 09, 2013 | 11.62 | 11.64 | 11.28 | 11.48 | 0 | -0.14(-1.23%) |
May 08, 2013 | 11.67 | 11.81 | 11.59 | 11.62 | 0 | -0.02(-0.15%) |
May 07, 2013 | 11.49 | 11.67 | 11.47 | 11.64 | 4,706,127 | +0.20(+1.71%) |
May 06, 2013 | 11.11 | 11.51 | 11.09 | 11.45 | 0 | +0.43(+3.90%) |
May 03, 2013 | 11.05 | 11.22 | 10.89 | 11.02 | 0 | +0.12(+1.12%) |
May 02, 2013 | 10.96 | 11.04 | 10.81 | 10.89 | 0 | +0.03(+0.25%) |