Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.67 | 14.85 | 14.62 | 14.80 | 12,102,174 | +0.09(+0.63%) |
Apr 29, 2014 | 14.75 | 14.88 | 14.67 | 14.71 | 16,607,167 | -0.02(-0.15%) |
Apr 28, 2014 | 14.88 | 14.91 | 14.59 | 14.73 | 14,162,365 | -0.17(-1.16%) |
Apr 25, 2014 | 15.00 | 15.00 | 14.82 | 14.90 | 11,979,242 | -0.20(-1.33%) |
Apr 24, 2014 | 15.25 | 15.25 | 14.94 | 15.10 | 13,216,983 | -0.09(-0.57%) |
Apr 23, 2014 | 15.07 | 15.24 | 15.04 | 15.19 | 11,209,847 | +0.11(+0.71%) |
Apr 22, 2014 | 14.95 | 15.10 | 14.81 | 15.08 | 16,801,154 | +0.20(+1.35%) |
Apr 21, 2014 | 15.14 | 15.26 | 14.85 | 14.88 | 14,541,541 | -0.17(-1.10%) |
Apr 17, 2014 | 15.31 | 15.05 | 15.05 | 15.05 | 23,656,452 | -0.65(-4.12%) |
Apr 16, 2014 | 15.69 | 15.73 | 15.51 | 15.69 | 10,820,165 | +0.16(+1.02%) |
Apr 15, 2014 | 15.51 | 15.64 | 15.32 | 15.54 | 11,091,965 | +0.02(+0.14%) |
Apr 14, 2014 | 15.71 | 15.71 | 15.33 | 15.51 | 8,714,041 | +0.03(+0.19%) |
Apr 11, 2014 | 15.38 | 15.64 | 15.37 | 15.48 | 13,186,480 | -0.17(-1.10%) |
Apr 10, 2014 | 16.27 | 16.30 | 15.62 | 15.66 | 16,640,756 | -0.58(-3.58%) |
Apr 09, 2014 | 16.16 | 16.29 | 16.12 | 16.24 | 8,523,567 | +0.11(+0.71%) |
Apr 08, 2014 | 16.18 | 16.26 | 16.02 | 16.12 | 8,896,152 | -0.04(-0.27%) |
Apr 07, 2014 | 16.43 | 16.48 | 16.12 | 16.17 | 12,549,574 | -0.29(-1.79%) |
Apr 04, 2014 | 16.70 | 16.81 | 16.44 | 16.46 | 9,496,550 | -0.19(-1.16%) |
Apr 03, 2014 | 16.64 | 16.67 | 16.55 | 16.66 | 10,442,407 | +0.09(+0.56%) |
Apr 02, 2014 | 16.62 | 16.65 | 16.48 | 16.56 | 7,069,293 | -0.01(-0.09%) |
Apr 01, 2014 | 16.58 | 16.65 | 16.44 | 16.58 | 7,607,932 | +0.09(+0.54%) |
Mar 31, 2014 | 16.47 | 16.54 | 16.40 | 16.49 | 8,963,415 | +0.17(+1.03%) |
Mar 28, 2014 | 16.22 | 16.41 | 16.15 | 16.32 | 7,189,530 | +0.12(+0.75%) |
Mar 27, 2014 | 16.61 | 16.69 | 16.10 | 16.20 | 19,004,170 | -0.42(-2.55%) |
Mar 26, 2014 | 16.80 | 16.83 | 16.61 | 16.62 | 9,674,077 | -0.06(-0.34%) |
Mar 25, 2014 | 16.73 | 16.80 | 16.65 | 16.68 | 10,126,409 | -0.03(-0.17%) |
Mar 24, 2014 | 16.78 | 16.92 | 16.61 | 16.71 | 9,518,888 | -0.01(-0.04%) |
Mar 21, 2014 | 16.88 | 17.08 | 16.66 | 16.71 | 24,830,556 | +0.02(+0.13%) |
Mar 20, 2014 | 16.32 | 16.78 | 16.29 | 16.69 | 12,592,521 | +0.38(+2.32%) |
Mar 19, 2014 | 16.26 | 16.43 | 16.18 | 16.31 | 9,635,380 | +0.04(+0.22%) |
Mar 18, 2014 | 16.16 | 16.32 | 16.08 | 16.28 | 10,580,954 | +0.13(+0.80%) |
Mar 17, 2014 | 16.30 | 16.31 | 16.02 | 16.15 | 8,106,243 | +0.19(+1.16%) |
Mar 14, 2014 | 15.98 | 16.10 | 15.88 | 15.96 | 8,836,483 | -0.06(-0.40%) |
Mar 13, 2014 | 16.12 | 16.24 | 15.97 | 16.03 | 9,761,469 | -0.07(-0.44%) |
Mar 12, 2014 | 16.00 | 16.13 | 15.93 | 16.10 | 8,695,547 | +0.01(+0.09%) |
Mar 11, 2014 | 16.23 | 16.25 | 16.03 | 16.08 | 7,841,903 | -0.14(-0.84%) |
Mar 10, 2014 | 16.12 | 16.22 | 16.05 | 16.22 | 8,536,856 | +0.05(+0.31%) |
Mar 07, 2014 | 16.02 | 16.26 | 16.02 | 16.17 | 10,735,776 | +0.24(+1.48%) |
Mar 06, 2014 | 15.90 | 16.02 | 15.88 | 15.93 | 7,873,398 | +0.07(+0.45%) |
Mar 05, 2014 | 15.68 | 15.88 | 15.63 | 15.86 | 9,948,268 | +0.17(+1.09%) |
Mar 04, 2014 | 15.56 | 15.76 | 15.48 | 15.69 | 14,255,147 | +0.31(+2.04%) |
Mar 03, 2014 | 15.38 | 15.42 | 15.30 | 15.38 | 12,178,871 | -0.12(-0.81%) |
Feb 28, 2014 | 15.55 | 15.62 | 15.41 | 15.50 | 17,452,992 | -0.02(-0.12%) |
Feb 27, 2014 | 15.48 | 15.52 | 15.37 | 15.52 | 9,719,265 | +0.04(+0.28%) |
Feb 26, 2014 | 15.48 | 15.53 | 15.36 | 15.48 | 10,076,208 | +0.04(+0.23%) |
Feb 25, 2014 | 15.48 | 15.53 | 15.32 | 15.44 | 11,145,835 | +0.00(+0.00%) |
Feb 24, 2014 | 15.33 | 15.51 | 15.32 | 15.44 | 13,131,444 | +0.12(+0.79%) |
Feb 21, 2014 | 15.28 | 15.44 | 15.25 | 15.32 | 11,485,190 | +0.07(+0.47%) |
Feb 20, 2014 | 15.21 | 15.29 | 15.09 | 15.25 | 10,059,233 | +0.02(+0.14%) |
Feb 19, 2014 | 15.46 | 15.48 | 15.19 | 15.23 | 15,265,355 | -0.25(-1.62%) |
Feb 18, 2014 | 15.49 | 15.58 | 15.42 | 15.48 | 9,651,356 | +0.02(+0.14%) |
Feb 14, 2014 | 15.33 | 15.46 | 15.46 | 15.46 | 7,731,607 | +0.06(+0.42%) |
Feb 13, 2014 | 15.21 | 15.39 | 15.14 | 15.39 | 9,752,223 | +0.13(+0.84%) |
Feb 12, 2014 | 15.33 | 15.48 | 15.21 | 15.26 | 12,664,965 | -0.01(-0.05%) |
Feb 11, 2014 | 15.17 | 15.32 | 14.96 | 15.27 | 12,662,899 | +0.07(+0.47%) |
Feb 10, 2014 | 15.36 | 15.36 | 15.11 | 15.20 | 12,029,466 | +0.12(+0.81%) |
Feb 07, 2014 | 15.09 | 15.18 | 14.94 | 15.08 | 9,554,043 | +0.01(+0.09%) |
Feb 06, 2014 | 14.99 | 15.08 | 14.89 | 15.06 | 10,632,008 | +0.31(+2.08%) |
Feb 05, 2014 | 14.72 | 14.86 | 14.62 | 14.75 | 10,737,005 | +0.04(+0.29%) |
Feb 04, 2014 | 14.68 | 14.91 | 14.55 | 14.71 | 14,802,001 | +0.06(+0.44%) |
Feb 03, 2014 | 14.96 | 15.10 | 14.59 | 14.65 | 25,509,724 | -0.37(-2.47%) |
Jan 31, 2014 | 14.99 | 15.20 | 14.87 | 15.02 | 10,767,140 | -0.16(-1.04%) |
Jan 30, 2014 | 15.07 | 15.23 | 15.04 | 15.18 | 8,130,843 | +0.21(+1.38%) |
Jan 29, 2014 | 15.11 | 15.24 | 14.93 | 14.97 | 17,199,632 | -0.25(-1.64%) |
Jan 28, 2014 | 15.12 | 15.31 | 15.11 | 15.22 | 13,106,682 | +0.12(+0.80%) |
Jan 27, 2014 | 15.65 | 15.66 | 15.07 | 15.10 | 13,233,722 | -0.14(-0.89%) |
Jan 24, 2014 | 15.26 | 15.39 | 15.21 | 15.23 | 13,352,811 | -0.14(-0.93%) |
Jan 23, 2014 | 15.47 | 15.66 | 15.26 | 15.38 | 15,707,656 | -0.29(-1.82%) |
Jan 22, 2014 | 15.69 | 15.69 | 15.56 | 15.66 | 10,832,149 | +0.07(+0.46%) |
Jan 21, 2014 | 15.40 | 15.64 | 15.46 | 15.59 | 9,610,089 | +0.19(+1.25%) |
Jan 17, 2014 | 15.33 | 15.40 | 15.40 | 15.40 | 9,413,012 | +0.13(+0.84%) |
Jan 16, 2014 | 15.36 | 15.40 | 15.23 | 15.27 | 7,830,512 | -0.14(-0.93%) |
Jan 15, 2014 | 15.26 | 15.46 | 15.26 | 15.41 | 7,301,338 | +0.15(+0.98%) |
Jan 14, 2014 | 15.23 | 15.38 | 15.15 | 15.26 | 10,415,748 | +0.08(+0.52%) |
Jan 13, 2014 | 15.36 | 15.45 | 15.15 | 15.18 | 11,449,209 | -0.20(-1.30%) |
Jan 10, 2014 | 15.18 | 15.39 | 15.18 | 15.38 | 12,197,373 | +0.15(+0.98%) |
Jan 09, 2014 | 15.11 | 15.33 | 15.11 | 15.23 | 12,418,116 | +0.14(+0.90%) |
Jan 08, 2014 | 15.02 | 15.17 | 15.01 | 15.10 | 10,608,640 | +0.07(+0.50%) |
Jan 07, 2014 | 15.07 | 15.15 | 14.95 | 15.02 | 9,155,743 | +0.05(+0.36%) |
Jan 06, 2014 | 15.01 | 15.24 | 14.96 | 14.97 | 10,087,979 | +0.02(+0.14%) |
Jan 03, 2014 | 14.94 | 15.05 | 14.90 | 14.95 | 6,209,152 | +0.04(+0.24%) |
Jan 02, 2014 | 14.96 | 15.05 | 14.88 | 14.91 | 9,752,702 | -0.11(-0.76%) |
Dec 31, 2013 | 15.01 | 15.03 | 15.03 | 15.03 | 6,970,398 | +0.08(+0.53%) |
Dec 30, 2013 | 15.00 | 15.05 | 14.92 | 14.95 | 5,196,407 | +0.00(+0.00%) |
Dec 27, 2013 | 14.94 | 15.08 | 14.93 | 14.95 | 5,575,097 | +0.00(+0.00%) |
Dec 26, 2013 | 14.93 | 15.02 | 14.89 | 14.95 | 5,467,953 | +0.04(+0.29%) |
Dec 24, 2013 | 14.90 | 14.99 | 14.83 | 14.91 | 2,193,325 | +0.02(+0.14%) |
Dec 23, 2013 | 14.87 | 15.01 | 14.84 | 14.88 | 7,909,077 | +0.10(+0.67%) |
Dec 20, 2013 | 14.71 | 14.82 | 14.61 | 14.78 | 12,595,564 | +0.10(+0.68%) |
Dec 19, 2013 | 14.48 | 14.73 | 14.46 | 14.68 | 8,893,228 | +0.16(+1.08%) |
Dec 18, 2013 | 14.29 | 14.57 | 14.22 | 14.53 | 11,331,189 | +0.21(+1.49%) |
Dec 17, 2013 | 14.34 | 14.42 | 14.24 | 14.32 | 8,494,448 | -0.14(-0.98%) |
Dec 16, 2013 | 14.59 | 14.61 | 14.43 | 14.46 | 10,821,688 | +0.18(+1.29%) |
Dec 13, 2013 | 14.35 | 14.45 | 14.20 | 14.27 | 8,424,609 | -0.11(-0.79%) |
Dec 12, 2013 | 14.35 | 14.48 | 14.27 | 14.39 | 9,281,828 | +0.06(+0.45%) |
Dec 11, 2013 | 14.50 | 14.52 | 14.31 | 14.32 | 10,810,255 | -0.11(-0.74%) |
Dec 10, 2013 | 14.31 | 14.53 | 14.17 | 14.43 | 7,910,046 | +0.05(+0.35%) |
Dec 09, 2013 | 14.46 | 14.56 | 14.34 | 14.38 | 9,074,392 | -0.07(-0.49%) |
Dec 06, 2013 | 14.23 | 14.45 | 14.17 | 14.45 | 0 | +0.37(+2.62%) |
Dec 05, 2013 | 14.12 | 14.24 | 14.06 | 14.08 | 10,316,655 | -0.04(-0.30%) |
Dec 04, 2013 | 14.20 | 14.37 | 14.04 | 14.12 | 13,847,881 | -0.08(-0.55%) |
Dec 03, 2013 | 14.33 | 14.36 | 14.10 | 14.20 | 10,469,781 | -0.15(-1.04%) |
Dec 02, 2013 | 14.46 | 14.51 | 14.33 | 14.35 | 7,672,064 | -0.09(-0.59%) |
Nov 29, 2013 | 14.56 | 14.56 | 14.42 | 14.44 | 0 | -0.09(-0.64%) |
Nov 27, 2013 | 14.51 | 14.59 | 14.46 | 14.53 | 0 | +0.08(+0.54%) |
Nov 26, 2013 | 14.66 | 14.66 | 14.44 | 14.45 | 10,308,740 | -0.16(-1.12%) |
Nov 25, 2013 | 14.71 | 14.74 | 14.56 | 14.61 | 15,745,462 | -0.01(-0.05%) |
Nov 22, 2013 | 14.49 | 14.62 | 14.29 | 14.62 | 0 | +0.17(+1.18%) |
Nov 21, 2013 | 14.21 | 14.54 | 14.17 | 14.45 | 12,524,690 | +0.30(+2.11%) |
Nov 20, 2013 | 14.91 | 14.91 | 14.06 | 14.15 | 0 | +0.01(+0.05%) |
Nov 19, 2013 | 14.20 | 14.32 | 14.13 | 14.14 | 9,463,654 | -0.06(-0.45%) |
Nov 18, 2013 | 14.17 | 14.36 | 14.03 | 14.21 | 9,294,417 | +0.04(+0.30%) |
Nov 15, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 0 | -0.06(-0.42%) |
Nov 14, 2013 | 14.18 | 14.24 | 14.12 | 14.23 | 7,853,632 | +0.08(+0.58%) |
Nov 13, 2013 | 13.87 | 14.16 | 13.81 | 14.14 | 14,442,275 | +0.25(+1.79%) |
Nov 12, 2013 | 13.57 | 14.09 | 13.57 | 13.90 | 6,939,160 | -0.15(-1.06%) |
Nov 11, 2013 | 14.24 | 14.25 | 13.94 | 14.05 | 10,161,531 | -0.17(-1.20%) |
Nov 08, 2013 | 13.61 | 14.23 | 13.54 | 14.22 | 0 | +0.66(+4.87%) |
Nov 07, 2013 | 13.63 | 13.71 | 13.56 | 13.56 | 12,531,476 | -0.03(-0.24%) |
Nov 06, 2013 | 13.56 | 13.63 | 13.52 | 13.59 | 9,822,186 | -0.01(-0.08%) |
Nov 05, 2013 | 13.34 | 13.66 | 13.32 | 13.60 | 10,823,584 | +0.21(+1.60%) |
Nov 04, 2013 | 13.50 | 13.54 | 13.35 | 13.38 | 6,704,892 | -0.10(-0.77%) |
Nov 01, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 0 | -0.04(-0.26%) |
Oct 31, 2013 | 13.69 | 13.70 | 13.52 | 13.52 | 8,735,256 | -0.15(-1.07%) |
Oct 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 10,087,028 | +0.02(+0.16%) |
Oct 29, 2013 | 13.68 | 13.69 | 13.56 | 13.65 | 10,512,978 | +0.02(+0.16%) |
Oct 28, 2013 | 13.58 | 13.64 | 13.47 | 13.63 | 10,172,183 | +0.07(+0.52%) |
Oct 25, 2013 | 13.57 | 13.65 | 13.46 | 13.56 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 13.70 | 13.73 | 13.49 | 13.58 | 13,958,039 | -0.07(-0.55%) |
Oct 23, 2013 | 13.70 | 13.74 | 13.61 | 13.66 | 8,305,516 | -0.08(-0.59%) |
Oct 22, 2013 | 13.67 | 13.77 | 13.62 | 13.74 | 9,588,829 | +0.09(+0.62%) |
Oct 21, 2013 | 13.35 | 13.78 | 13.35 | 13.65 | 10,390,169 | -0.04(-0.31%) |
Oct 18, 2013 | 13.51 | 13.73 | 13.43 | 13.70 | 13,312,492 | +0.22(+1.66%) |
Oct 17, 2013 | 13.07 | 13.50 | 13.03 | 13.47 | 20,010,978 | +0.40(+3.07%) |
Oct 16, 2013 | 12.97 | 13.16 | 12.90 | 13.07 | 11,099,006 | +0.19(+1.49%) |
Oct 15, 2013 | 13.05 | 13.07 | 12.87 | 12.88 | 10,470,351 | -0.13(-0.98%) |
Oct 14, 2013 | 12.84 | 13.04 | 12.84 | 13.01 | 7,871,089 | +0.08(+0.60%) |
Oct 11, 2013 | 12.78 | 12.99 | 12.65 | 12.93 | 0 | +0.04(+0.33%) |
Oct 10, 2013 | 12.76 | 12.97 | 12.73 | 12.89 | 15,224,864 | +0.27(+2.17%) |
Oct 09, 2013 | 12.49 | 12.67 | 12.43 | 12.61 | 14,259,995 | +0.18(+1.46%) |
Oct 08, 2013 | 12.65 | 12.67 | 12.43 | 12.43 | 13,041,874 | -0.20(-1.55%) |
Oct 07, 2013 | 12.81 | 12.82 | 12.62 | 12.63 | 7,160,859 | -0.29(-2.28%) |
Oct 04, 2013 | 12.79 | 12.94 | 12.74 | 12.92 | 8,597,392 | +0.14(+1.08%) |
Oct 03, 2013 | 12.77 | 12.82 | 12.67 | 12.78 | 8,993,188 | -0.04(-0.30%) |
Oct 02, 2013 | 12.87 | 12.91 | 12.79 | 12.82 | 15,014,416 | -0.15(-1.15%) |
Oct 01, 2013 | 12.77 | 12.98 | 12.77 | 12.97 | 8,635,218 | +0.15(+1.16%) |
Sep 30, 2013 | 12.75 | 12.88 | 12.65 | 12.82 | 8,512,387 | -0.02(-0.17%) |
Sep 27, 2013 | 12.74 | 12.96 | 12.74 | 12.84 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 12.96 | 13.00 | 12.78 | 12.84 | 6,372,267 | -0.06(-0.50%) |
Sep 25, 2013 | 12.91 | 12.95 | 12.67 | 12.91 | 14,017,776 | +0.18(+1.42%) |
Sep 24, 2013 | 12.76 | 12.86 | 12.68 | 12.73 | 11,466,155 | -0.08(-0.63%) |
Sep 23, 2013 | 12.92 | 12.94 | 12.77 | 12.81 | 9,788,071 | -0.17(-1.31%) |
Sep 20, 2013 | 13.01 | 13.10 | 12.97 | 12.98 | 0 | -0.10(-0.75%) |
Sep 19, 2013 | 13.15 | 13.20 | 12.94 | 13.08 | 18,982,412 | -0.06(-0.48%) |
Sep 18, 2013 | 13.04 | 13.28 | 12.97 | 13.14 | 19,053,470 | +0.05(+0.38%) |
Sep 17, 2013 | 13.00 | 13.13 | 12.94 | 13.09 | 14,371,507 | +0.04(+0.32%) |
Sep 16, 2013 | 13.16 | 13.17 | 13.02 | 13.05 | 11,847,361 | +0.08(+0.60%) |
Sep 13, 2013 | 13.08 | 13.11 | 12.93 | 12.97 | 0 | -0.08(-0.60%) |
Sep 12, 2013 | 13.13 | 13.16 | 13.05 | 13.05 | 8,153,819 | -0.06(-0.48%) |
Sep 11, 2013 | 13.06 | 13.14 | 12.99 | 13.11 | 8,031,637 | +0.06(+0.43%) |
Sep 10, 2013 | 13.11 | 13.12 | 12.98 | 13.06 | 12,573,958 | +0.08(+0.65%) |
Sep 09, 2013 | 12.88 | 13.06 | 12.80 | 12.97 | 12,695,862 | -0.06(-0.49%) |
Sep 06, 2013 | 13.15 | 13.17 | 12.94 | 13.04 | 0 | -0.04(-0.32%) |
Sep 05, 2013 | 12.97 | 13.15 | 12.96 | 13.08 | 8,797,450 | +0.12(+0.93%) |
Sep 04, 2013 | 12.97 | 13.06 | 12.87 | 12.96 | 10,811,860 | +0.04(+0.27%) |
Sep 03, 2013 | 13.08 | 13.17 | 12.82 | 12.92 | 10,457,397 | +0.01(+0.11%) |
Aug 30, 2013 | 13.02 | 13.02 | 12.86 | 12.91 | 0 | -0.07(-0.54%) |
Aug 29, 2013 | 12.85 | 13.09 | 12.82 | 12.98 | 6,532,051 | +0.03(+0.22%) |
Aug 28, 2013 | 12.94 | 13.04 | 12.81 | 12.95 | 11,712,504 | -0.06(-0.43%) |
Aug 27, 2013 | 13.27 | 13.31 | 13.01 | 13.01 | 14,899,146 | -0.40(-2.95%) |
Aug 26, 2013 | 13.58 | 13.61 | 13.40 | 13.40 | 8,355,063 | -0.15(-1.09%) |
Aug 23, 2013 | 13.63 | 13.64 | 13.44 | 13.55 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 13.39 | 13.58 | 13.37 | 13.54 | 8,541,753 | +0.18(+1.32%) |
Aug 21, 2013 | 13.40 | 13.53 | 13.33 | 13.36 | 11,218,924 | -0.09(-0.68%) |
Aug 20, 2013 | 13.45 | 13.55 | 13.34 | 13.45 | 10,299,655 | +0.04(+0.26%) |
Aug 19, 2013 | 13.50 | 13.52 | 13.39 | 13.42 | 8,919,053 | -0.11(-0.78%) |
Aug 16, 2013 | 13.47 | 13.61 | 13.43 | 13.52 | 0 | +0.08(+0.63%) |
Aug 15, 2013 | 13.45 | 13.52 | 13.40 | 13.44 | 8,628,541 | -0.07(-0.52%) |
Aug 14, 2013 | 13.45 | 13.59 | 13.45 | 13.51 | 0 | +0.04(+0.26%) |
Aug 13, 2013 | 13.50 | 13.64 | 13.39 | 13.47 | 14,219,612 | -0.13(-0.93%) |
Aug 12, 2013 | 13.57 | 13.71 | 13.53 | 13.60 | 5,527,197 | -0.02(-0.16%) |
Aug 09, 2013 | 13.53 | 13.68 | 13.53 | 13.62 | 7,544,707 | +0.05(+0.39%) |
Aug 08, 2013 | 13.66 | 13.70 | 13.49 | 13.57 | 10,703,824 | +0.00(+0.03%) |
Aug 07, 2013 | 13.63 | 13.64 | 13.52 | 13.57 | 8,715,836 | -0.10(-0.72%) |
Aug 06, 2013 | 13.76 | 13.81 | 13.61 | 13.66 | 7,783,984 | -0.16(-1.12%) |
Aug 05, 2013 | 13.90 | 13.91 | 13.78 | 13.82 | 5,844,849 | -0.08(-0.56%) |
Aug 02, 2013 | 13.85 | 13.93 | 13.76 | 13.90 | 7,914,342 | +0.06(+0.46%) |
Aug 01, 2013 | 13.72 | 13.87 | 13.64 | 13.83 | 8,267,866 | +0.25(+1.87%) |
Jul 31, 2013 | 13.64 | 13.86 | 13.55 | 13.58 | 0 | -0.01(-0.10%) |
Jul 30, 2013 | 13.64 | 13.69 | 13.55 | 13.59 | 7,304,417 | +0.04(+0.26%) |
Jul 29, 2013 | 13.63 | 13.70 | 13.51 | 13.56 | 0 | -0.11(-0.83%) |
Jul 26, 2013 | 13.53 | 13.68 | 13.53 | 13.67 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.59 | 13.72 | 13.57 | 13.67 | 0 | -0.16(-1.12%) |
Jul 24, 2013 | 13.76 | 13.97 | 13.71 | 13.83 | 0 | +0.12(+0.88%) |
Jul 23, 2013 | 13.69 | 13.77 | 13.52 | 13.71 | 12,314,575 | +0.06(+0.41%) |
Jul 22, 2013 | 13.43 | 13.66 | 13.38 | 13.65 | 0 | +0.23(+1.71%) |
Jul 19, 2013 | 13.42 | 13.47 | 13.26 | 13.42 | 14,632,865 | +0.05(+0.37%) |
Jul 18, 2013 | 13.27 | 13.39 | 12.89 | 13.37 | 0 | +0.01(+0.11%) |
Jul 17, 2013 | 13.31 | 13.42 | 13.27 | 13.36 | 10,188,710 | +0.05(+0.34%) |
Jul 16, 2013 | 13.42 | 13.47 | 13.18 | 13.31 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.42 | 13.46 | 13.35 | 13.40 | 0 | +0.01(+0.05%) |
Jul 12, 2013 | 13.26 | 13.41 | 13.23 | 13.40 | 0 | +0.12(+0.91%) |
Jul 11, 2013 | 13.43 | 13.47 | 13.18 | 13.28 | 14,522,281 | +0.01(+0.11%) |
Jul 10, 2013 | 13.28 | 13.30 | 13.12 | 13.26 | 21,100,000 | -0.01(-0.05%) |
Jul 09, 2013 | 13.24 | 13.28 | 13.11 | 13.27 | 0 | +0.16(+1.18%) |
Jul 08, 2013 | 13.23 | 13.28 | 13.03 | 13.11 | 0 | -0.06(-0.48%) |
Jul 05, 2013 | 13.02 | 13.18 | 12.97 | 13.18 | 0 | +0.21(+1.63%) |
Jul 03, 2013 | 13.06 | 13.06 | 12.85 | 12.97 | 0 | -0.08(-0.59%) |
Jul 02, 2013 | 12.91 | 13.11 | 12.87 | 13.04 | 0 | +0.14(+1.09%) |
Jul 01, 2013 | 12.87 | 13.04 | 12.76 | 12.90 | 0 | +0.16(+1.27%) |
Jun 28, 2013 | 12.77 | 12.87 | 12.58 | 12.74 | 15,733,982 | -0.04(-0.28%) |
Jun 27, 2013 | 12.75 | 12.93 | 12.70 | 12.77 | 0 | +0.12(+0.98%) |
Jun 26, 2013 | 12.69 | 12.73 | 12.56 | 12.65 | 0 | +0.12(+0.93%) |
Jun 25, 2013 | 12.39 | 12.58 | 12.30 | 12.53 | 0 | +0.29(+2.41%) |
Jun 24, 2013 | 12.33 | 12.39 | 12.18 | 12.24 | 0 | -0.17(-1.36%) |
Jun 21, 2013 | 12.54 | 12.59 | 12.22 | 12.41 | 33,730,912 | -0.06(-0.45%) |
Jun 20, 2013 | 12.55 | 12.58 | 12.38 | 12.46 | 0 | -0.22(-1.77%) |
Jun 19, 2013 | 12.87 | 12.95 | 12.68 | 12.69 | 0 | -0.21(-1.63%) |
Jun 18, 2013 | 12.85 | 12.96 | 12.80 | 12.90 | 8,916,680 | +0.08(+0.60%) |
Jun 17, 2013 | 12.94 | 12.99 | 12.76 | 12.82 | 0 | -0.01(-0.11%) |
Jun 14, 2013 | 12.95 | 12.96 | 12.76 | 12.84 | 0 | -0.10(-0.76%) |
Jun 13, 2013 | 12.79 | 12.96 | 12.72 | 12.93 | 11,733,696 | +0.09(+0.71%) |
Jun 12, 2013 | 12.95 | 12.96 | 12.78 | 12.84 | 14,248,996 | -0.01(-0.11%) |
Jun 11, 2013 | 12.95 | 13.01 | 12.82 | 12.86 | 11,684,549 | -0.18(-1.40%) |
Jun 10, 2013 | 12.91 | 13.11 | 12.91 | 13.04 | 0 | +0.13(+0.98%) |
Jun 07, 2013 | 12.79 | 12.93 | 12.68 | 12.91 | 0 | +0.25(+1.94%) |
Jun 06, 2013 | 12.38 | 12.67 | 12.37 | 12.67 | 12,981,951 | +0.25(+2.03%) |
Jun 05, 2013 | 12.53 | 12.60 | 12.39 | 12.42 | 12,057,010 | -0.15(-1.17%) |
Jun 04, 2013 | 12.74 | 12.84 | 12.53 | 12.56 | 0 | -0.20(-1.54%) |
Jun 03, 2013 | 12.78 | 12.84 | 12.49 | 12.76 | 15,324,344 | +0.00(+0.00%) |
May 31, 2013 | 12.95 | 13.00 | 12.76 | 12.76 | 13,032,841 | -0.23(-1.78%) |
May 30, 2013 | 12.94 | 13.13 | 12.93 | 12.99 | 13,218,029 | +0.04(+0.32%) |
May 29, 2013 | 12.82 | 13.00 | 12.80 | 12.95 | 15,970,864 | +0.03(+0.22%) |
May 28, 2013 | 12.98 | 13.04 | 12.87 | 12.92 | 9,705,431 | +0.13(+0.99%) |
May 24, 2013 | 12.66 | 12.79 | 12.63 | 12.79 | 0 | +0.11(+0.83%) |
May 23, 2013 | 12.49 | 12.76 | 12.45 | 12.69 | 0 | +0.07(+0.56%) |
May 22, 2013 | 12.88 | 12.96 | 12.61 | 12.62 | 0 | -0.21(-1.64%) |
May 21, 2013 | 12.93 | 12.97 | 12.77 | 12.83 | 0 | -0.06(-0.49%) |
May 20, 2013 | 12.78 | 12.91 | 12.75 | 12.89 | 0 | +0.10(+0.77%) |
May 17, 2013 | 12.74 | 12.84 | 12.65 | 12.79 | 0 | +0.16(+1.28%) |
May 16, 2013 | 12.63 | 12.76 | 12.60 | 12.63 | 7,352,670 | -0.04(-0.33%) |
May 15, 2013 | 12.56 | 12.72 | 12.49 | 12.68 | 0 | +0.27(+2.15%) |
May 13, 2013 | 12.37 | 12.45 | 12.30 | 12.41 | 0 | -0.01(-0.06%) |
May 10, 2013 | 12.34 | 12.43 | 12.32 | 12.42 | 0 | +0.10(+0.80%) |
May 09, 2013 | 12.38 | 12.49 | 12.29 | 12.32 | 0 | -0.04(-0.28%) |
May 08, 2013 | 12.27 | 12.39 | 12.23 | 12.35 | 0 | +0.08(+0.63%) |
May 07, 2013 | 12.18 | 12.29 | 12.13 | 12.28 | 0 | +0.15(+1.21%) |
May 06, 2013 | 11.97 | 12.14 | 11.93 | 12.13 | 0 | +0.14(+1.17%) |
May 03, 2013 | 11.95 | 12.00 | 11.82 | 11.99 | 0 | +0.17(+1.42%) |
May 02, 2013 | 11.76 | 11.90 | 11.71 | 11.82 | 0 | +0.08(+0.66%) |