Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.72 | 25.65 | 24.69 | 25.65 | 29,275,062 | +1.00(+4.06%) |
Apr 29, 2014 | 24.31 | 24.85 | 24.01 | 24.65 | 20,097,764 | +0.51(+2.12%) |
Apr 28, 2014 | 24.98 | 25.27 | 23.76 | 24.14 | 32,723,698 | -0.67(-2.69%) |
Apr 25, 2014 | 25.14 | 25.22 | 24.60 | 24.81 | 26,496,028 | -0.88(-3.44%) |
Apr 24, 2014 | 25.98 | 26.14 | 24.89 | 25.69 | 40,444,768 | -0.09(-0.34%) |
Apr 23, 2014 | 25.72 | 25.99 | 25.51 | 25.78 | 32,852,910 | +0.07(+0.27%) |
Apr 22, 2014 | 25.05 | 25.81 | 25.02 | 25.71 | 46,618,132 | +0.84(+3.40%) |
Apr 21, 2014 | 24.59 | 24.94 | 24.12 | 24.87 | 46,187,616 | +1.38(+5.90%) |
Apr 17, 2014 | 22.70 | 23.48 | 23.48 | 23.48 | 47,055,772 | +1.40(+6.36%) |
Apr 16, 2014 | 21.96 | 22.17 | 21.61 | 22.08 | 21,862,118 | +0.30(+1.40%) |
Apr 15, 2014 | 21.53 | 21.84 | 21.14 | 21.77 | 25,460,312 | +0.27(+1.23%) |
Apr 14, 2014 | 20.98 | 21.74 | 20.87 | 21.51 | 32,265,572 | +0.76(+3.64%) |
Apr 11, 2014 | 21.11 | 21.54 | 20.64 | 20.75 | 35,883,480 | -0.54(-2.54%) |
Apr 10, 2014 | 22.29 | 22.54 | 21.23 | 21.29 | 37,585,292 | -0.90(-4.07%) |
Apr 09, 2014 | 22.18 | 22.43 | 21.84 | 22.20 | 32,156,226 | +0.38(+1.76%) |
Apr 08, 2014 | 21.67 | 22.02 | 21.02 | 21.81 | 45,010,744 | +0.49(+2.30%) |
Apr 07, 2014 | 22.12 | 22.57 | 20.83 | 21.32 | 64,617,572 | -0.85(-3.85%) |
Apr 04, 2014 | 24.35 | 24.41 | 22.04 | 22.18 | 78,702,528 | -1.39(-5.92%) |
Apr 03, 2014 | 24.12 | 24.29 | 23.36 | 23.57 | 38,436,328 | -0.34(-1.44%) |
Apr 02, 2014 | 24.13 | 24.16 | 23.57 | 23.91 | 24,899,454 | -0.09(-0.37%) |
Apr 01, 2014 | 23.41 | 24.02 | 23.28 | 24.00 | 37,223,024 | +0.77(+3.30%) |
Mar 31, 2014 | 21.90 | 23.26 | 21.81 | 23.24 | 40,257,516 | +1.72(+7.99%) |
Mar 28, 2014 | 21.60 | 22.14 | 21.31 | 21.52 | 38,450,852 | -0.32(-1.48%) |
Mar 27, 2014 | 22.40 | 22.42 | 21.53 | 21.84 | 36,577,352 | -0.58(-2.58%) |
Mar 26, 2014 | 23.21 | 23.46 | 22.41 | 22.42 | 24,955,854 | -0.69(-2.97%) |
Mar 25, 2014 | 23.22 | 23.49 | 23.00 | 23.11 | 17,349,284 | +0.05(+0.21%) |
Mar 24, 2014 | 23.38 | 23.67 | 22.97 | 23.06 | 24,167,012 | -0.18(-0.76%) |
Mar 21, 2014 | 23.68 | 23.83 | 23.23 | 23.24 | 32,832,894 | -0.34(-1.46%) |
Mar 20, 2014 | 23.50 | 23.92 | 23.46 | 23.58 | 20,079,618 | +0.03(+0.13%) |
Mar 19, 2014 | 24.02 | 24.18 | 23.33 | 23.55 | 20,141,256 | -0.50(-2.08%) |
Mar 18, 2014 | 23.61 | 24.16 | 23.30 | 24.05 | 27,882,746 | +0.55(+2.34%) |
Mar 17, 2014 | 23.68 | 23.74 | 23.42 | 23.50 | 17,576,272 | -0.03(-0.13%) |
Mar 14, 2014 | 23.64 | 23.89 | 23.31 | 23.53 | 25,022,150 | -0.15(-0.62%) |
Mar 13, 2014 | 24.46 | 24.49 | 23.18 | 23.68 | 36,164,704 | -0.72(-2.94%) |
Mar 12, 2014 | 24.16 | 24.49 | 23.79 | 24.40 | 19,618,848 | +0.17(+0.69%) |
Mar 11, 2014 | 24.48 | 24.62 | 24.12 | 24.23 | 21,485,474 | -0.18(-0.72%) |
Mar 10, 2014 | 23.89 | 24.49 | 23.65 | 24.41 | 24,086,936 | +0.42(+1.76%) |
Mar 07, 2014 | 24.38 | 24.45 | 23.90 | 23.98 | 24,282,178 | -0.34(-1.41%) |
Mar 06, 2014 | 24.41 | 24.43 | 23.87 | 24.33 | 32,896,894 | -0.06(-0.24%) |
Mar 05, 2014 | 24.63 | 24.68 | 24.24 | 24.39 | 26,379,282 | -0.28(-1.12%) |
Mar 04, 2014 | 24.43 | 24.70 | 24.28 | 24.66 | 33,374,534 | +0.62(+2.57%) |
Mar 03, 2014 | 23.43 | 24.33 | 23.29 | 24.04 | 36,611,800 | +0.28(+1.20%) |
Feb 28, 2014 | 23.80 | 23.92 | 23.47 | 23.76 | 34,518,796 | +0.00(+0.00%) |
Feb 27, 2014 | 23.72 | 23.91 | 23.47 | 23.76 | 39,952,064 | -0.03(-0.12%) |
Feb 26, 2014 | 23.88 | 24.29 | 23.73 | 23.79 | 21,298,852 | -0.03(-0.14%) |
Feb 25, 2014 | 24.36 | 24.55 | 23.67 | 23.82 | 37,808,188 | -0.49(-2.00%) |
Feb 24, 2014 | 24.72 | 24.76 | 24.12 | 24.31 | 33,633,196 | -0.32(-1.32%) |
Feb 21, 2014 | 25.11 | 25.13 | 24.10 | 24.63 | 45,626,560 | -0.40(-1.61%) |
Feb 20, 2014 | 24.90 | 25.20 | 24.86 | 25.03 | 23,706,962 | +0.07(+0.28%) |
Feb 19, 2014 | 24.97 | 25.22 | 24.72 | 24.97 | 27,712,492 | +0.00(+0.00%) |
Feb 18, 2014 | 24.74 | 25.20 | 24.65 | 24.97 | 34,752,084 | +0.33(+1.36%) |
Feb 14, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 33,040,086 | +0.17(+0.68%) |
Feb 13, 2014 | 24.40 | 24.56 | 24.24 | 24.46 | 23,731,960 | +0.02(+0.08%) |
Feb 12, 2014 | 24.46 | 24.71 | 24.35 | 24.45 | 24,347,778 | +0.18(+0.73%) |
Feb 11, 2014 | 24.41 | 24.62 | 24.14 | 24.27 | 21,559,320 | -0.16(-0.64%) |
Feb 10, 2014 | 24.20 | 24.79 | 24.13 | 24.43 | 28,857,650 | +0.35(+1.47%) |
Feb 07, 2014 | 23.93 | 24.20 | 23.49 | 24.07 | 48,706,928 | +0.39(+1.66%) |
Feb 06, 2014 | 23.09 | 24.33 | 23.08 | 23.68 | 66,470,136 | +0.79(+3.43%) |
Feb 05, 2014 | 22.54 | 23.06 | 22.29 | 22.89 | 26,564,110 | +0.30(+1.35%) |
Feb 04, 2014 | 22.54 | 22.77 | 22.25 | 22.59 | 20,462,058 | +0.19(+0.83%) |
Feb 03, 2014 | 22.59 | 23.21 | 22.29 | 22.40 | 36,632,280 | -0.23(-1.00%) |
Jan 31, 2014 | 22.69 | 23.08 | 22.59 | 22.63 | 30,095,492 | -0.40(-1.75%) |
Jan 30, 2014 | 22.70 | 23.34 | 22.54 | 23.03 | 33,203,050 | +0.73(+3.26%) |
Jan 29, 2014 | 22.43 | 22.85 | 22.25 | 22.30 | 22,095,850 | -0.33(-1.48%) |
Jan 28, 2014 | 22.48 | 22.79 | 22.15 | 22.64 | 28,045,316 | +0.15(+0.66%) |
Jan 27, 2014 | 22.69 | 22.95 | 22.16 | 22.49 | 30,487,914 | -0.02(-0.09%) |
Jan 24, 2014 | 23.08 | 23.23 | 22.50 | 22.51 | 30,861,506 | -0.71(-3.05%) |
Jan 23, 2014 | 22.89 | 23.23 | 22.82 | 23.22 | 29,945,590 | -0.01(-0.04%) |
Jan 22, 2014 | 22.39 | 23.36 | 22.34 | 23.23 | 31,768,234 | +0.52(+2.29%) |
Jan 21, 2014 | 22.00 | 22.77 | 21.92 | 22.71 | 30,029,664 | +0.73(+3.31%) |
Jan 17, 2014 | 22.49 | 21.98 | 21.98 | 21.98 | 47,797,424 | -0.74(-3.24%) |
Jan 16, 2014 | 23.06 | 23.17 | 22.49 | 22.72 | 29,400,908 | -0.20(-0.86%) |
Jan 15, 2014 | 23.25 | 23.34 | 22.88 | 22.91 | 27,431,204 | -0.33(-1.44%) |
Jan 14, 2014 | 22.46 | 23.36 | 22.46 | 23.25 | 33,690,756 | +0.33(+1.46%) |
Jan 13, 2014 | 23.28 | 23.37 | 22.83 | 22.91 | 28,100,848 | -0.37(-1.60%) |
Jan 10, 2014 | 22.97 | 23.30 | 22.77 | 23.29 | 35,282,644 | +0.46(+2.02%) |
Jan 09, 2014 | 23.18 | 23.29 | 22.50 | 22.82 | 43,551,404 | -0.62(-2.64%) |
Jan 08, 2014 | 23.77 | 24.06 | 23.14 | 23.44 | 95,170,856 | +2.10(+9.85%) |
Jan 07, 2014 | 20.52 | 21.54 | 20.52 | 21.34 | 66,731,856 | +1.04(+5.13%) |
Jan 06, 2014 | 20.60 | 20.60 | 20.27 | 20.30 | 38,800,312 | -0.29(-1.43%) |
Jan 03, 2014 | 20.82 | 21.05 | 20.53 | 20.60 | 35,267,324 | -0.68(-3.19%) |
Jan 02, 2014 | 21.29 | 21.40 | 20.89 | 21.27 | 26,880,246 | -0.09(-0.41%) |
Dec 31, 2013 | 21.03 | 21.36 | 21.36 | 21.36 | 25,579,552 | +0.44(+2.11%) |
Dec 30, 2013 | 21.07 | 21.29 | 20.85 | 20.92 | 19,548,434 | -0.22(-1.02%) |
Dec 27, 2013 | 21.54 | 21.60 | 21.08 | 21.14 | 19,739,056 | -0.22(-1.01%) |
Dec 26, 2013 | 21.44 | 21.85 | 21.35 | 21.35 | 17,392,614 | -0.08(-0.37%) |
Dec 24, 2013 | 21.24 | 21.51 | 21.21 | 21.43 | 13,091,517 | +0.32(+1.54%) |
Dec 23, 2013 | 21.06 | 21.28 | 20.84 | 21.11 | 41,533,264 | -0.67(-3.07%) |
Dec 20, 2013 | 21.46 | 22.17 | 21.37 | 21.77 | 50,071,292 | +0.54(+2.54%) |
Dec 19, 2013 | 21.36 | 21.88 | 21.17 | 21.23 | 38,439,356 | -0.19(-0.87%) |
Dec 18, 2013 | 22.08 | 22.09 | 20.44 | 21.42 | 108,453,056 | -1.09(-4.84%) |
Dec 17, 2013 | 22.44 | 22.57 | 22.15 | 22.51 | 27,133,700 | +0.15(+0.66%) |
Dec 16, 2013 | 22.77 | 23.00 | 22.25 | 22.36 | 35,660,204 | -0.30(-1.34%) |
Dec 13, 2013 | 22.31 | 22.79 | 22.25 | 22.67 | 31,583,120 | +0.53(+2.40%) |
Dec 12, 2013 | 22.28 | 22.68 | 21.96 | 22.14 | 53,484,560 | +0.04(+0.18%) |
Dec 11, 2013 | 22.06 | 22.50 | 21.89 | 22.10 | 53,319,440 | -0.63(-2.77%) |
Dec 10, 2013 | 22.69 | 23.02 | 22.39 | 22.73 | 42,618,124 | +0.02(+0.09%) |
Dec 09, 2013 | 22.23 | 23.25 | 22.20 | 22.71 | 66,874,352 | +0.80(+3.63%) |
Dec 06, 2013 | 21.58 | 21.91 | 21.41 | 21.91 | 0 | +0.65(+3.05%) |
Dec 05, 2013 | 21.47 | 21.70 | 21.20 | 21.26 | 30,820,930 | -0.11(-0.50%) |
Dec 04, 2013 | 21.29 | 21.54 | 21.03 | 21.37 | 35,207,524 | -0.07(-0.33%) |
Dec 03, 2013 | 21.06 | 21.51 | 20.95 | 21.44 | 44,287,032 | +0.55(+2.63%) |
Dec 02, 2013 | 20.72 | 21.25 | 20.59 | 20.89 | 34,624,216 | +0.17(+0.81%) |
Nov 29, 2013 | 20.92 | 20.93 | 20.53 | 20.72 | 0 | -0.07(-0.33%) |
Nov 27, 2013 | 20.05 | 20.81 | 19.93 | 20.79 | 0 | +0.84(+4.23%) |
Nov 26, 2013 | 19.57 | 20.05 | 19.48 | 19.95 | 34,114,820 | +0.44(+2.27%) |
Nov 25, 2013 | 20.07 | 20.13 | 19.36 | 19.51 | 34,448,328 | -0.32(-1.63%) |
Nov 22, 2013 | 19.55 | 19.96 | 19.31 | 19.83 | 0 | +0.20(+1.00%) |
Nov 21, 2013 | 18.70 | 19.76 | 18.62 | 19.63 | 94,777,016 | +1.17(+6.33%) |
Nov 20, 2013 | 18.85 | 18.88 | 18.18 | 18.46 | 45,621,376 | -0.26(-1.36%) |
Nov 19, 2013 | 19.00 | 19.51 | 18.71 | 18.72 | 52,738,308 | -0.23(-1.19%) |
Nov 18, 2013 | 19.23 | 19.52 | 18.75 | 18.95 | 48,391,016 | -0.17(-0.88%) |
Nov 15, 2013 | 19.03 | 19.48 | 18.88 | 19.11 | 0 | +0.27(+1.41%) |
Nov 14, 2013 | 18.57 | 18.86 | 18.56 | 18.85 | 31,967,570 | +0.27(+1.43%) |
Nov 13, 2013 | 18.14 | 18.65 | 18.09 | 18.58 | 39,480,596 | +0.28(+1.56%) |
Nov 12, 2013 | 17.85 | 18.34 | 17.80 | 18.30 | 32,795,714 | +0.35(+1.97%) |
Nov 11, 2013 | 17.72 | 17.95 | 17.58 | 17.94 | 37,603,612 | +0.16(+0.91%) |
Nov 08, 2013 | 17.38 | 17.80 | 17.30 | 17.78 | 0 | +0.38(+2.18%) |
Nov 07, 2013 | 17.51 | 17.83 | 17.27 | 17.40 | 54,692,852 | +0.22(+1.25%) |
Nov 06, 2013 | 17.45 | 17.50 | 17.08 | 17.19 | 22,193,884 | -0.17(-0.96%) |
Nov 05, 2013 | 17.42 | 17.47 | 17.18 | 17.35 | 24,222,224 | -0.22(-1.23%) |
Nov 04, 2013 | 17.31 | 17.67 | 17.21 | 17.57 | 38,480,656 | +0.31(+1.79%) |
Nov 01, 2013 | 17.43 | 17.59 | 17.12 | 17.26 | 0 | -0.10(-0.59%) |
Oct 31, 2013 | 16.97 | 17.48 | 16.87 | 17.36 | 43,220,604 | +0.28(+1.67%) |
Oct 30, 2013 | 17.30 | 17.32 | 16.96 | 17.08 | 32,908,640 | -0.10(-0.60%) |
Oct 29, 2013 | 16.72 | 17.19 | 16.63 | 17.18 | 52,253,828 | +0.76(+4.63%) |
Oct 28, 2013 | 16.22 | 16.45 | 16.01 | 16.42 | 20,122,342 | +0.14(+0.84%) |
Oct 25, 2013 | 16.62 | 16.69 | 16.22 | 16.28 | 0 | -0.25(-1.49%) |
Oct 24, 2013 | 16.14 | 16.62 | 16.11 | 16.53 | 30,789,798 | +0.27(+1.69%) |
Oct 23, 2013 | 16.20 | 16.29 | 16.06 | 16.26 | 39,945,820 | -0.21(-1.25%) |
Oct 22, 2013 | 16.40 | 16.64 | 16.11 | 16.46 | 49,215,664 | +0.19(+1.18%) |
Oct 21, 2013 | 16.73 | 16.83 | 16.21 | 16.27 | 45,636,244 | -0.46(-2.72%) |
Oct 18, 2013 | 16.86 | 16.94 | 16.66 | 16.72 | 35,606,960 | -0.11(-0.68%) |
Oct 17, 2013 | 16.70 | 16.85 | 16.44 | 16.84 | 41,402,092 | +0.18(+1.09%) |
Oct 16, 2013 | 16.77 | 16.99 | 16.61 | 16.66 | 49,647,148 | +0.04(+0.24%) |
Oct 15, 2013 | 16.77 | 17.12 | 16.54 | 16.62 | 64,132,680 | -0.15(-0.88%) |
Oct 14, 2013 | 16.27 | 16.84 | 15.88 | 16.76 | 63,944,288 | +0.23(+1.37%) |
Oct 11, 2013 | 17.57 | 17.68 | 16.26 | 16.54 | 0 | -1.56(-8.63%) |
Oct 10, 2013 | 18.03 | 18.26 | 17.74 | 18.10 | 77,188,248 | +0.27(+1.54%) |
Oct 09, 2013 | 17.71 | 18.12 | 16.84 | 17.83 | 68,862,352 | +0.22(+1.26%) |
Oct 08, 2013 | 18.27 | 18.32 | 17.41 | 17.60 | 57,978,080 | -0.55(-3.03%) |
Oct 07, 2013 | 18.43 | 18.51 | 18.15 | 18.15 | 63,044,856 | +0.01(+0.08%) |
Oct 04, 2013 | 17.76 | 18.21 | 17.69 | 18.14 | 48,955,520 | +0.45(+2.53%) |
Oct 03, 2013 | 17.62 | 17.78 | 17.06 | 17.69 | 59,944,572 | +0.34(+1.98%) |
Oct 02, 2013 | 17.33 | 17.81 | 17.24 | 17.35 | 49,820,272 | +0.05(+0.31%) |
Oct 01, 2013 | 17.23 | 17.43 | 17.03 | 17.30 | 33,539,486 | +0.14(+0.81%) |
Sep 30, 2013 | 17.01 | 17.32 | 16.83 | 17.16 | 30,597,256 | -0.15(-0.86%) |
Sep 27, 2013 | 17.16 | 17.63 | 17.10 | 17.31 | 0 | +0.15(+0.86%) |
Sep 26, 2013 | 17.01 | 17.22 | 16.87 | 17.16 | 49,983,088 | +0.49(+2.95%) |
Sep 25, 2013 | 16.76 | 16.87 | 16.64 | 16.67 | 45,191,904 | -0.07(-0.41%) |
Sep 24, 2013 | 16.82 | 16.85 | 16.53 | 16.74 | 35,309,496 | -0.01(-0.06%) |
Sep 23, 2013 | 16.92 | 17.04 | 16.44 | 16.75 | 30,978,912 | -0.18(-1.04%) |
Sep 20, 2013 | 16.93 | 17.18 | 16.82 | 16.92 | 0 | +0.07(+0.40%) |
Sep 19, 2013 | 17.20 | 17.28 | 16.72 | 16.85 | 44,281,592 | -0.10(-0.60%) |
Sep 18, 2013 | 16.58 | 16.99 | 16.52 | 16.96 | 44,253,376 | +0.42(+2.52%) |
Sep 17, 2013 | 16.18 | 16.56 | 15.94 | 16.54 | 33,002,066 | +0.39(+2.43%) |
Sep 16, 2013 | 16.30 | 16.39 | 16.12 | 16.15 | 36,414,904 | +0.23(+1.45%) |
Sep 13, 2013 | 15.71 | 15.95 | 15.39 | 15.92 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 16.22 | 16.55 | 15.85 | 15.91 | 56,704,988 | -0.28(-1.76%) |
Sep 11, 2013 | 16.01 | 16.30 | 15.71 | 16.20 | 49,362,488 | +0.23(+1.41%) |
Sep 10, 2013 | 15.62 | 16.35 | 15.58 | 15.97 | 82,189,120 | +0.63(+4.13%) |
Sep 09, 2013 | 15.12 | 15.41 | 15.03 | 15.34 | 33,266,364 | +0.35(+2.33%) |
Sep 06, 2013 | 14.97 | 15.09 | 14.69 | 14.99 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.68 | 14.94 | 14.67 | 14.90 | 39,396,896 | +0.41(+2.83%) |
Sep 04, 2013 | 14.70 | 14.99 | 14.18 | 14.49 | 119,624,480 | +0.73(+5.30%) |
Sep 03, 2013 | 13.53 | 13.90 | 13.46 | 13.76 | 37,712,256 | +0.43(+3.24%) |
Aug 30, 2013 | 13.35 | 13.44 | 13.06 | 13.33 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 12.99 | 13.49 | 12.99 | 13.33 | 24,149,398 | +0.32(+2.49%) |
Aug 28, 2013 | 12.94 | 13.11 | 12.83 | 13.00 | 36,747,624 | +0.06(+0.46%) |
Aug 27, 2013 | 13.32 | 13.35 | 12.82 | 12.94 | 40,599,676 | -0.59(-4.36%) |
Aug 26, 2013 | 13.65 | 13.67 | 13.47 | 13.53 | 16,615,945 | -0.08(-0.58%) |
Aug 23, 2013 | 13.66 | 13.68 | 13.48 | 13.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 13.50 | 13.83 | 13.49 | 13.61 | 15,360,053 | +0.23(+1.69%) |
Aug 21, 2013 | 13.56 | 13.65 | 13.32 | 13.39 | 30,232,554 | -0.17(-1.23%) |
Aug 20, 2013 | 13.56 | 13.66 | 13.41 | 13.55 | 24,824,436 | +0.00(+0.00%) |
Aug 19, 2013 | 13.75 | 13.78 | 13.52 | 13.55 | 25,938,682 | -0.20(-1.46%) |
Aug 16, 2013 | 13.92 | 14.09 | 13.75 | 13.75 | 0 | -0.12(-0.88%) |
Aug 15, 2013 | 14.15 | 14.15 | 13.72 | 13.88 | 54,483,484 | -0.68(-4.66%) |
Aug 14, 2013 | 14.56 | 14.80 | 14.31 | 14.56 | 48,255,372 | -0.15(-1.00%) |
Aug 13, 2013 | 13.89 | 14.71 | 13.83 | 14.70 | 85,962,512 | +1.12(+8.24%) |
Aug 12, 2013 | 13.70 | 13.90 | 13.52 | 13.58 | 35,925,592 | -0.16(-1.14%) |
Aug 09, 2013 | 13.50 | 14.26 | 13.50 | 13.74 | 65,805,656 | +0.04(+0.29%) |
Aug 08, 2013 | 13.56 | 13.80 | 13.37 | 13.70 | 40,157,408 | +0.14(+1.01%) |
Aug 07, 2013 | 13.75 | 13.79 | 13.36 | 13.56 | 35,367,060 | -0.32(-2.33%) |
Aug 06, 2013 | 13.91 | 13.99 | 13.69 | 13.89 | 29,544,974 | -0.03(-0.24%) |
Aug 05, 2013 | 13.27 | 13.93 | 13.26 | 13.92 | 44,536,912 | +0.66(+4.99%) |
Aug 02, 2013 | 13.26 | 13.36 | 13.09 | 13.26 | 26,982,816 | -0.07(-0.55%) |
Aug 01, 2013 | 13.14 | 13.39 | 13.06 | 13.33 | 33,356,668 | +0.33(+2.53%) |
Jul 31, 2013 | 12.44 | 13.05 | 12.42 | 13.00 | 45,869,876 | +0.63(+5.08%) |
Jul 30, 2013 | 12.28 | 12.47 | 12.09 | 12.37 | 49,646,860 | +0.13(+1.04%) |
Jul 29, 2013 | 12.44 | 12.64 | 12.17 | 12.25 | 41,530,020 | -0.12(-0.95%) |
Jul 26, 2013 | 12.83 | 12.87 | 12.29 | 12.37 | 0 | -0.69(-5.27%) |
Jul 25, 2013 | 12.72 | 13.19 | 12.57 | 13.05 | 43,469,400 | +0.18(+1.41%) |
Jul 24, 2013 | 13.55 | 13.58 | 12.85 | 12.87 | 47,526,916 | -0.53(-3.92%) |
Jul 23, 2013 | 13.64 | 13.81 | 13.38 | 13.40 | 39,395,112 | -0.19(-1.37%) |
Jul 22, 2013 | 13.46 | 13.66 | 13.48 | 13.58 | 24,768,686 | +0.10(+0.73%) |
Jul 19, 2013 | 13.43 | 13.48 | 13.20 | 13.48 | 28,239,050 | +0.04(+0.29%) |
Jul 18, 2013 | 13.54 | 13.61 | 13.39 | 13.45 | 39,390,620 | +0.12(+0.92%) |
Jul 17, 2013 | 13.21 | 13.47 | 13.12 | 13.32 | 33,114,992 | +0.18(+1.38%) |
Jul 16, 2013 | 12.92 | 13.17 | 12.87 | 13.14 | 43,650,784 | +0.30(+2.37%) |
Jul 15, 2013 | 12.53 | 12.95 | 12.42 | 12.84 | 31,466,166 | +0.37(+2.99%) |
Jul 12, 2013 | 12.51 | 12.62 | 12.34 | 12.46 | 0 | -0.01(-0.08%) |
Jul 11, 2013 | 12.64 | 12.65 | 12.25 | 12.47 | 53,150,032 | +0.15(+1.20%) |
Jul 10, 2013 | 12.70 | 13.00 | 12.24 | 12.33 | 91,387,536 | -0.57(-4.45%) |
Jul 09, 2013 | 13.83 | 13.89 | 12.85 | 12.90 | 93,455,568 | -0.88(-6.38%) |
Jul 08, 2013 | 14.10 | 14.10 | 13.62 | 13.78 | 54,048,276 | -0.28(-1.96%) |
Jul 05, 2013 | 14.02 | 14.11 | 13.87 | 14.05 | 0 | +0.17(+1.20%) |
Jul 03, 2013 | 14.03 | 14.03 | 13.86 | 13.89 | 0 | -0.17(-1.19%) |
Jul 02, 2013 | 13.78 | 14.07 | 13.60 | 14.05 | 62,296,256 | +0.04(+0.28%) |
Jul 01, 2013 | 14.21 | 14.34 | 13.93 | 14.02 | 34,504,504 | -0.06(-0.42%) |
Jun 28, 2013 | 14.04 | 14.21 | 13.76 | 14.07 | 37,278,464 | -0.01(-0.07%) |
Jun 27, 2013 | 14.04 | 14.27 | 14.02 | 14.08 | 39,418,796 | +0.16(+1.16%) |
Jun 26, 2013 | 13.64 | 14.05 | 13.62 | 13.92 | 45,667,304 | +0.42(+3.09%) |
Jun 25, 2013 | 13.49 | 13.57 | 13.18 | 13.50 | 33,474,652 | +0.28(+2.16%) |
Jun 24, 2013 | 13.56 | 13.62 | 12.92 | 13.22 | 69,429,232 | -0.43(-3.17%) |
Jun 21, 2013 | 13.60 | 13.80 | 13.46 | 13.65 | 74,724,568 | +0.36(+2.70%) |
Jun 20, 2013 | 13.24 | 13.56 | 12.95 | 13.29 | 76,322,408 | -0.43(-3.11%) |
Jun 19, 2013 | 13.57 | 13.86 | 13.39 | 13.72 | 85,392,792 | +0.22(+1.60%) |
Jun 18, 2013 | 13.10 | 13.51 | 13.07 | 13.50 | 58,612,872 | +0.50(+3.85%) |
Jun 17, 2013 | 12.92 | 13.26 | 12.85 | 13.00 | 51,483,292 | +0.47(+3.76%) |
Jun 14, 2013 | 12.85 | 12.92 | 12.41 | 12.53 | 0 | -0.15(-1.16%) |
Jun 13, 2013 | 12.31 | 12.69 | 12.25 | 12.68 | 30,750,638 | +0.41(+3.37%) |
Jun 12, 2013 | 12.75 | 12.89 | 12.24 | 12.27 | 34,807,816 | -0.32(-2.51%) |
Jun 11, 2013 | 12.64 | 12.96 | 12.40 | 12.58 | 50,622,288 | -0.14(-1.08%) |
Jun 10, 2013 | 12.41 | 12.85 | 12.41 | 12.72 | 41,224,720 | +0.29(+2.37%) |
Jun 07, 2013 | 12.34 | 12.49 | 12.15 | 12.42 | 0 | +0.29(+2.43%) |
Jun 06, 2013 | 11.96 | 12.32 | 11.92 | 12.13 | 48,715,588 | +0.32(+2.75%) |
Jun 05, 2013 | 11.48 | 11.92 | 11.46 | 11.81 | 41,634,728 | +0.30(+2.65%) |
Jun 04, 2013 | 11.52 | 11.79 | 11.44 | 11.50 | 26,850,288 | -0.02(-0.17%) |
Jun 03, 2013 | 11.53 | 11.78 | 11.20 | 11.52 | 26,798,164 | +0.05(+0.43%) |
May 31, 2013 | 11.62 | 11.70 | 11.47 | 11.47 | 24,287,810 | -0.21(-1.77%) |
May 30, 2013 | 11.60 | 11.78 | 11.54 | 11.68 | 26,254,564 | +0.06(+0.51%) |
May 29, 2013 | 11.48 | 11.71 | 11.39 | 11.62 | 25,904,964 | +0.05(+0.42%) |
May 28, 2013 | 11.53 | 11.67 | 11.48 | 11.57 | 26,096,360 | +0.19(+1.64%) |
May 24, 2013 | 11.10 | 11.45 | 11.09 | 11.38 | 0 | +0.20(+1.76%) |
May 23, 2013 | 10.54 | 11.28 | 10.38 | 11.19 | 58,202,284 | +0.46(+4.30%) |
May 22, 2013 | 11.03 | 11.47 | 10.61 | 10.72 | 52,744,888 | -0.30(-2.76%) |
May 21, 2013 | 11.01 | 11.12 | 10.96 | 11.03 | 19,305,932 | +0.02(+0.18%) |
May 20, 2013 | 11.11 | 11.20 | 10.88 | 11.01 | 25,107,064 | -0.10(-0.88%) |
May 17, 2013 | 10.96 | 11.22 | 10.93 | 11.11 | 0 | +0.25(+2.26%) |
May 16, 2013 | 10.73 | 11.06 | 10.73 | 10.86 | 36,557,308 | +0.19(+1.75%) |
May 15, 2013 | 10.49 | 10.80 | 10.44 | 10.68 | 0 | +0.21(+1.97%) |
May 13, 2013 | 10.56 | 10.62 | 10.41 | 10.47 | 22,970,838 | -0.16(-1.48%) |
May 10, 2013 | 10.41 | 10.71 | 10.41 | 10.63 | 0 | +0.11(+1.02%) |
May 09, 2013 | 10.04 | 10.56 | 10.03 | 10.52 | 47,514,568 | +0.47(+4.65%) |
May 08, 2013 | 9.743 | 10.08 | 9.645 | 10.05 | 37,719,624 | +0.26(+2.66%) |
May 07, 2013 | 9.625 | 9.802 | 9.487 | 9.792 | 27,377,314 | +0.21(+2.15%) |
May 06, 2013 | 9.556 | 9.762 | 9.527 | 9.586 | 21,479,460 | +0.13(+1.35%) |
May 03, 2013 | 9.281 | 9.527 | 9.153 | 9.458 | 0 | +0.30(+3.33%) |
May 02, 2013 | 8.937 | 9.193 | 8.908 | 9.153 | 27,145,306 | +0.12(+1.30%) |