Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.55 | 16.67 | 16.33 | 16.65 | 20,497,498 | -0.01(-0.05%) |
Apr 29, 2014 | 16.43 | 16.75 | 16.35 | 16.66 | 15,982,521 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.50 | 15.96 | 16.31 | 13,642,904 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,470,312 | -0.66(-3.87%) |
Apr 24, 2014 | 16.99 | 17.11 | 16.76 | 16.92 | 13,559,880 | +0.10(+0.62%) |
Apr 23, 2014 | 16.91 | 17.03 | 16.77 | 16.82 | 10,330,710 | -0.10(-0.57%) |
Apr 22, 2014 | 16.62 | 17.07 | 16.62 | 16.91 | 12,754,373 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,025,541 | +0.13(+0.79%) |
Apr 17, 2014 | 16.50 | 16.59 | 16.59 | 16.59 | 11,719,929 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.53 | 16.11 | 16.53 | 19,354,276 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,529,942 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,523,011 | -0.09(-0.52%) |
Apr 11, 2014 | 16.64 | 16.99 | 16.47 | 16.70 | 13,922,745 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.62 | 16.68 | 22,324,616 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.46 | 10,909,397 | +0.12(+0.71%) |
Apr 08, 2014 | 17.46 | 17.64 | 17.28 | 17.34 | 14,444,076 | -0.16(-0.90%) |
Apr 07, 2014 | 17.66 | 17.69 | 17.37 | 17.50 | 11,642,054 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.37 | 17.61 | 17.69 | 17,281,764 | -0.52(-2.83%) |
Apr 03, 2014 | 18.21 | 18.49 | 18.11 | 18.21 | 22,151,826 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.16 | 13,611,607 | +0.15(+0.82%) |
Apr 01, 2014 | 17.80 | 18.03 | 17.68 | 18.01 | 18,286,258 | +0.18(+1.00%) |
Mar 31, 2014 | 17.68 | 18.04 | 17.63 | 17.83 | 14,988,633 | +0.21(+1.16%) |
Mar 28, 2014 | 17.25 | 17.73 | 17.20 | 17.63 | 14,440,879 | +0.43(+2.49%) |
Mar 27, 2014 | 17.35 | 17.49 | 17.16 | 17.20 | 14,242,812 | -0.15(-0.86%) |
Mar 26, 2014 | 17.87 | 18.02 | 17.35 | 17.35 | 18,516,448 | -0.44(-2.46%) |
Mar 25, 2014 | 17.69 | 17.82 | 17.49 | 17.79 | 14,841,786 | +0.23(+1.29%) |
Mar 24, 2014 | 17.87 | 17.87 | 17.29 | 17.56 | 17,284,288 | -0.06(-0.35%) |
Mar 21, 2014 | 17.65 | 18.18 | 17.58 | 17.62 | 29,600,882 | -0.02(-0.10%) |
Mar 20, 2014 | 17.00 | 17.65 | 16.93 | 17.64 | 31,483,736 | +0.63(+3.70%) |
Mar 19, 2014 | 16.91 | 17.26 | 16.83 | 17.01 | 18,863,804 | +0.09(+0.52%) |
Mar 18, 2014 | 16.58 | 16.94 | 16.50 | 16.92 | 12,217,377 | +0.34(+2.05%) |
Mar 17, 2014 | 16.49 | 16.66 | 16.47 | 16.58 | 7,766,010 | +0.23(+1.39%) |
Mar 14, 2014 | 16.44 | 16.57 | 16.35 | 16.35 | 14,962,810 | -0.14(-0.85%) |
Mar 13, 2014 | 17.11 | 17.18 | 16.40 | 16.49 | 22,182,014 | -0.55(-3.23%) |
Mar 12, 2014 | 16.69 | 17.05 | 16.53 | 17.04 | 11,659,487 | +0.33(+1.99%) |
Mar 11, 2014 | 16.95 | 17.04 | 16.66 | 16.71 | 13,967,691 | -0.22(-1.29%) |
Mar 10, 2014 | 17.22 | 17.22 | 16.83 | 16.93 | 13,281,276 | -0.23(-1.32%) |
Mar 07, 2014 | 17.03 | 17.18 | 16.95 | 17.16 | 19,155,332 | +0.23(+1.34%) |
Mar 06, 2014 | 16.76 | 16.93 | 16.69 | 16.93 | 15,288,622 | +0.18(+1.10%) |
Mar 05, 2014 | 16.42 | 16.76 | 16.34 | 16.75 | 20,076,020 | +0.29(+1.75%) |
Mar 04, 2014 | 16.56 | 16.62 | 16.29 | 16.46 | 13,007,228 | +0.11(+0.70%) |
Mar 03, 2014 | 16.34 | 16.50 | 16.21 | 16.35 | 10,531,304 | -0.22(-1.32%) |
Feb 28, 2014 | 16.62 | 16.63 | 16.42 | 16.56 | 16,878,988 | -0.04(-0.26%) |
Feb 27, 2014 | 16.60 | 16.66 | 16.47 | 16.61 | 13,910,790 | -0.08(-0.47%) |
Feb 26, 2014 | 16.60 | 16.96 | 16.55 | 16.69 | 16,991,740 | +0.07(+0.42%) |
Feb 25, 2014 | 16.71 | 16.71 | 16.38 | 16.62 | 14,218,805 | -0.04(-0.26%) |
Feb 24, 2014 | 16.86 | 16.93 | 16.66 | 16.66 | 15,325,738 | -0.03(-0.16%) |
Feb 21, 2014 | 16.70 | 16.81 | 16.52 | 16.69 | 16,930,200 | +0.10(+0.58%) |
Feb 20, 2014 | 16.38 | 16.60 | 16.35 | 16.59 | 18,477,182 | +0.21(+1.28%) |
Feb 19, 2014 | 16.46 | 16.59 | 16.29 | 16.38 | 14,907,777 | -0.09(-0.53%) |
Feb 18, 2014 | 16.49 | 16.56 | 16.35 | 16.47 | 15,639,375 | -0.10(-0.58%) |
Feb 14, 2014 | 16.35 | 16.56 | 16.56 | 16.56 | 25,349,740 | +0.17(+1.01%) |
Feb 13, 2014 | 15.46 | 16.51 | 15.41 | 16.40 | 36,385,856 | +0.83(+5.36%) |
Feb 12, 2014 | 15.46 | 15.72 | 15.43 | 15.56 | 20,834,940 | +0.11(+0.73%) |
Feb 11, 2014 | 15.07 | 15.62 | 14.95 | 15.45 | 26,501,378 | +0.46(+3.07%) |
Feb 10, 2014 | 14.95 | 15.03 | 14.87 | 14.99 | 8,888,689 | +0.06(+0.41%) |
Feb 07, 2014 | 14.83 | 14.97 | 14.72 | 14.93 | 14,483,446 | +0.11(+0.76%) |
Feb 06, 2014 | 14.69 | 14.93 | 14.67 | 14.82 | 9,080,823 | +0.14(+0.95%) |
Feb 05, 2014 | 14.50 | 14.74 | 14.46 | 14.68 | 18,753,264 | +0.10(+0.66%) |
Feb 04, 2014 | 14.58 | 14.64 | 14.47 | 14.58 | 21,430,350 | +0.02(+0.12%) |
Feb 03, 2014 | 14.43 | 14.62 | 14.38 | 14.56 | 28,582,446 | -0.05(-0.36%) |
Jan 31, 2014 | 14.26 | 14.64 | 14.25 | 14.62 | 23,190,532 | +0.03(+0.24%) |
Jan 30, 2014 | 14.70 | 14.71 | 14.49 | 14.58 | 11,869,179 | +0.04(+0.30%) |
Jan 29, 2014 | 14.49 | 14.62 | 14.44 | 14.54 | 10,330,588 | -0.02(-0.12%) |
Jan 28, 2014 | 14.49 | 14.62 | 14.39 | 14.56 | 11,350,668 | +0.03(+0.18%) |
Jan 27, 2014 | 14.89 | 14.96 | 14.46 | 14.53 | 17,711,394 | -0.39(-2.62%) |
Jan 24, 2014 | 14.99 | 15.14 | 14.83 | 14.92 | 22,753,976 | -0.31(-2.05%) |
Jan 23, 2014 | 15.22 | 15.26 | 15.12 | 15.23 | 9,473,347 | -0.11(-0.74%) |
Jan 22, 2014 | 15.37 | 15.40 | 15.26 | 15.35 | 6,639,378 | +0.04(+0.28%) |
Jan 21, 2014 | 15.31 | 15.37 | 15.18 | 15.30 | 6,621,661 | +0.05(+0.34%) |
Jan 17, 2014 | 15.26 | 15.25 | 15.25 | 15.25 | 10,887,647 | -0.07(-0.45%) |
Jan 16, 2014 | 15.53 | 15.54 | 15.30 | 15.32 | 8,010,068 | -0.26(-1.67%) |
Jan 15, 2014 | 15.32 | 15.71 | 15.37 | 15.58 | 13,615,627 | +0.26(+1.70%) |
Jan 14, 2014 | 15.07 | 15.42 | 15.03 | 15.32 | 14,023,811 | +0.27(+1.79%) |
Jan 13, 2014 | 15.11 | 15.21 | 14.99 | 15.05 | 10,521,566 | -0.13(-0.86%) |
Jan 10, 2014 | 15.09 | 15.22 | 15.06 | 15.18 | 9,171,756 | +0.06(+0.40%) |
Jan 09, 2014 | 15.14 | 15.21 | 15.05 | 15.12 | 10,170,479 | -0.02(-0.11%) |
Jan 08, 2014 | 15.12 | 15.16 | 14.93 | 15.14 | 9,252,891 | +0.04(+0.29%) |
Jan 07, 2014 | 15.09 | 15.15 | 14.99 | 15.09 | 9,350,747 | +0.07(+0.46%) |
Jan 06, 2014 | 15.21 | 15.22 | 14.96 | 15.02 | 11,444,633 | -0.19(-1.26%) |
Jan 03, 2014 | 15.24 | 15.38 | 15.18 | 15.22 | 7,794,187 | -0.03(-0.23%) |
Jan 02, 2014 | 15.37 | 15.37 | 15.09 | 15.25 | 8,955,496 | -0.11(-0.74%) |
Dec 31, 2013 | 15.23 | 15.36 | 15.36 | 15.36 | 6,368,235 | +0.17(+1.09%) |
Dec 30, 2013 | 15.15 | 15.25 | 15.12 | 15.20 | 4,144,807 | +0.05(+0.34%) |
Dec 27, 2013 | 15.22 | 15.22 | 15.09 | 15.15 | 4,206,902 | -0.01(-0.06%) |
Dec 26, 2013 | 15.13 | 15.19 | 15.11 | 15.16 | 4,414,587 | +0.04(+0.29%) |
Dec 24, 2013 | 15.15 | 15.24 | 15.11 | 15.11 | 5,184,141 | -0.10(-0.69%) |
Dec 23, 2013 | 14.99 | 15.23 | 14.99 | 15.22 | 11,753,903 | +0.28(+1.86%) |
Dec 20, 2013 | 14.66 | 15.00 | 14.62 | 14.94 | 20,684,678 | +0.27(+1.84%) |
Dec 19, 2013 | 14.73 | 14.80 | 14.59 | 14.67 | 10,807,855 | -0.13(-0.88%) |
Dec 18, 2013 | 14.62 | 14.83 | 14.50 | 14.80 | 13,616,186 | +0.20(+1.37%) |
Dec 17, 2013 | 14.45 | 14.69 | 14.44 | 14.60 | 10,164,869 | +0.13(+0.87%) |
Dec 16, 2013 | 14.60 | 14.61 | 14.46 | 14.47 | 13,151,921 | -0.04(-0.27%) |
Dec 13, 2013 | 14.62 | 14.66 | 14.45 | 14.51 | 10,549,248 | -0.02(-0.12%) |
Dec 12, 2013 | 14.62 | 14.64 | 14.50 | 14.53 | 10,969,532 | -0.10(-0.65%) |
Dec 11, 2013 | 14.72 | 14.79 | 14.61 | 14.62 | 12,330,393 | +0.00(+0.00%) |
Dec 10, 2013 | 14.60 | 14.69 | 14.43 | 14.62 | 17,217,446 | +0.00(+0.00%) |
Dec 09, 2013 | 14.61 | 14.79 | 14.43 | 14.62 | 17,386,378 | +0.00(+0.00%) |
Dec 06, 2013 | 14.48 | 14.63 | 14.43 | 14.62 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.45 | 14.62 | 14.26 | 14.34 | 15,882,233 | -0.10(-0.66%) |
Dec 04, 2013 | 14.87 | 14.87 | 14.30 | 14.43 | 28,463,482 | -0.44(-2.98%) |
Dec 03, 2013 | 14.80 | 14.94 | 14.77 | 14.88 | 13,351,649 | +0.01(+0.06%) |
Dec 02, 2013 | 15.01 | 15.01 | 14.86 | 14.87 | 8,650,966 | -0.17(-1.10%) |
Nov 29, 2013 | 15.12 | 15.16 | 15.02 | 15.03 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.20 | 15.22 | 15.01 | 15.08 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 15.00 | 15.32 | 14.92 | 15.22 | 14,422,525 | +0.22(+1.45%) |
Nov 25, 2013 | 15.03 | 15.04 | 14.91 | 15.01 | 6,686,021 | +0.02(+0.12%) |
Nov 22, 2013 | 15.01 | 15.01 | 14.84 | 14.99 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.67 | 15.03 | 14.62 | 15.00 | 15,610,777 | +0.38(+2.58%) |
Nov 20, 2013 | 14.62 | 14.75 | 14.56 | 14.62 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.65 | 14.78 | 14.56 | 14.62 | 10,678,920 | -0.02(-0.12%) |
Nov 18, 2013 | 15.01 | 15.13 | 14.59 | 14.63 | 18,104,728 | -0.50(-3.31%) |
Nov 15, 2013 | 15.29 | 15.32 | 14.78 | 15.13 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.43 | 15.44 | 15.12 | 15.17 | 14,074,616 | -0.10(-0.62%) |
Nov 13, 2013 | 15.14 | 15.26 | 15.03 | 15.26 | 12,935,670 | +0.03(+0.17%) |
Nov 12, 2013 | 15.30 | 15.33 | 15.18 | 15.24 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.33 | 15.54 | 15.24 | 15.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.07 | 15.37 | 14.91 | 15.33 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.45 | 15.49 | 14.97 | 15.00 | 13,387,217 | -0.48(-3.10%) |
Nov 06, 2013 | 15.42 | 15.50 | 15.20 | 15.48 | 8,632,802 | +0.13(+0.87%) |
Nov 05, 2013 | 15.20 | 15.46 | 15.07 | 15.35 | 12,981,279 | +0.01(+0.08%) |
Nov 04, 2013 | 15.36 | 15.38 | 15.21 | 15.33 | 9,246,700 | +0.04(+0.28%) |
Nov 01, 2013 | 15.42 | 15.42 | 15.20 | 15.29 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.39 | 15.59 | 15.39 | 15.42 | 12,696,739 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.32 | 15.44 | 7,496,625 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.34 | 15.55 | 13,472,399 | +0.24(+1.55%) |
Oct 28, 2013 | 15.26 | 15.39 | 15.26 | 15.32 | 8,633,452 | +0.02(+0.14%) |
Oct 25, 2013 | 15.32 | 15.35 | 15.16 | 15.29 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.26 | 15.42 | 15.15 | 15.39 | 14,005,857 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.53 | 14.96 | 15.03 | 17,234,558 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.42 | 15.61 | 12,481,950 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.39 | 15.44 | 10,137,749 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.59 | 10,358,416 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.65 | 15.30 | 15.62 | 13,296,484 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.51 | 15,451,386 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.39 | 13,476,255 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.70 | 15.32 | 15.64 | 11,022,409 | +0.09(+0.56%) |
Oct 11, 2013 | 15.32 | 15.63 | 15.26 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.07 | 15.45 | 12,598,163 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,138,089 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.02 | 15.12 | 19,291,122 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,129,438 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,765,566 | +0.21(+1.38%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.89 | 14.97 | 15,066,041 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.30 | 14.94 | 15.13 | 18,746,248 | +0.03(+0.23%) |
Oct 01, 2013 | 15.19 | 15.20 | 14.93 | 15.09 | 15,386,500 | -0.05(-0.35%) |
Sep 30, 2013 | 15.03 | 15.25 | 14.94 | 15.14 | 17,952,292 | -0.06(-0.39%) |
Sep 27, 2013 | 15.26 | 15.36 | 15.01 | 15.20 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.46 | 15.19 | 15.35 | 19,490,604 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,126,304 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.13 | 14.64 | 15.07 | 102,790,480 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.67 | 13.81 | 12,339,084 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.06 | 14.19 | 13.89 | 13.90 | 9,248,489 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,341,904 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,211,547 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.96 | 13.74 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.61 | 13.74 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.67 | 13.76 | 10,292,774 | +0.00(+0.00%) |
Sep 11, 2013 | 13.81 | 13.85 | 13.61 | 13.76 | 13,139,535 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.81 | 13.51 | 13.80 | 9,985,737 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.49 | 13.36 | 13.46 | 11,563,748 | +0.06(+0.48%) |
Sep 06, 2013 | 13.55 | 13.56 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,817,388 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.49 | 13.03 | 13.49 | 17,364,530 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.05 | 10,055,520 | +0.09(+0.67%) |
Aug 30, 2013 | 13.04 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,063,561 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.92 | 12.93 | 14,415,427 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,124,999 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,800,672 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.42 | 13.49 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.48 | 13.60 | 13.46 | 13.53 | 11,054,626 | +0.10(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.43 | 13,352,548 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.49 | 13.28 | 13.44 | 10,739,368 | +0.09(+0.71%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.17 | 13.35 | 18,598,276 | -0.06(-0.45%) |
Aug 16, 2013 | 13.06 | 13.78 | 12.91 | 13.41 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.23 | 13.38 | 13.11 | 13.15 | 12,869,337 | -0.35(-2.58%) |
Aug 14, 2013 | 13.42 | 13.54 | 13.32 | 13.50 | 15,012,884 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.55 | 13.23 | 13.50 | 9,078,789 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.43 | 10,070,537 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,489,566 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.43 | 23,206,078 | -0.21(-1.51%) |
Aug 07, 2013 | 13.79 | 13.87 | 13.63 | 13.64 | 13,531,067 | -0.23(-1.67%) |
Aug 06, 2013 | 13.84 | 13.98 | 13.79 | 13.87 | 10,299,773 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.02 | 13.78 | 13.82 | 9,435,334 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,512,346 | -0.15(-1.03%) |
Aug 01, 2013 | 14.12 | 14.28 | 14.06 | 14.15 | 11,744,536 | +0.15(+1.07%) |
Jul 31, 2013 | 13.96 | 14.13 | 13.89 | 14.00 | 11,819,857 | +0.04(+0.28%) |
Jul 30, 2013 | 13.90 | 14.13 | 13.86 | 13.96 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.78 | 13.92 | 13.73 | 13.75 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.71 | 13.84 | 13.66 | 13.84 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.78 | 13.89 | 13.66 | 13.84 | 7,652,147 | +0.03(+0.19%) |
Jul 24, 2013 | 14.02 | 14.11 | 13.78 | 13.82 | 9,809,365 | -0.14(-0.98%) |
Jul 23, 2013 | 14.06 | 14.17 | 13.93 | 13.96 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.19 | 14.34 | 13.96 | 14.03 | 10,450,152 | -0.18(-1.27%) |
Jul 19, 2013 | 14.28 | 14.28 | 14.07 | 14.21 | 9,434,134 | +0.00(+0.00%) |
Jul 18, 2013 | 14.28 | 14.33 | 14.08 | 14.21 | 12,417,632 | -0.09(-0.60%) |
Jul 17, 2013 | 14.28 | 14.40 | 14.22 | 14.30 | 9,162,173 | +0.07(+0.51%) |
Jul 16, 2013 | 14.20 | 14.34 | 14.16 | 14.23 | 9,692,182 | +0.09(+0.64%) |
Jul 15, 2013 | 14.26 | 14.35 | 14.12 | 14.14 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.13 | 14.30 | 14.10 | 14.30 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.14 | 14.16 | 13.97 | 14.15 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.39 | 14.13 | 13.39 | 13.99 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.23 | 13.50 | 13.19 | 13.44 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.18 | 13.23 | 12.91 | 12.99 | 11,828,894 | -0.07(-0.53%) |
Jul 05, 2013 | 12.98 | 13.14 | 12.85 | 13.06 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.66 | 12.92 | 12.59 | 12.87 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.69 | 12.87 | 12.60 | 12.72 | 0 | +0.00(+0.03%) |
Jul 01, 2013 | 12.93 | 13.03 | 12.69 | 12.72 | 0 | -0.09(-0.70%) |
Jun 28, 2013 | 12.76 | 12.87 | 12.55 | 12.81 | 29,146,650 | +0.01(+0.07%) |
Jun 27, 2013 | 12.99 | 12.99 | 12.77 | 12.80 | 10,922,497 | -0.05(-0.37%) |
Jun 26, 2013 | 13.19 | 13.23 | 12.81 | 12.84 | 21,577,998 | -0.26(-2.00%) |
Jun 25, 2013 | 12.96 | 13.15 | 12.89 | 13.11 | 0 | +0.25(+1.94%) |
Jun 24, 2013 | 12.84 | 12.93 | 12.71 | 12.86 | 16,472,971 | -0.08(-0.63%) |
Jun 21, 2013 | 12.93 | 13.04 | 12.69 | 12.94 | 26,035,836 | +0.00(+0.03%) |
Jun 20, 2013 | 13.31 | 13.33 | 12.89 | 12.93 | 21,712,044 | -0.54(-4.01%) |
Jun 19, 2013 | 13.71 | 13.78 | 13.44 | 13.48 | 0 | -0.23(-1.69%) |
Jun 18, 2013 | 13.54 | 13.81 | 13.54 | 13.71 | 16,154,464 | +0.16(+1.20%) |
Jun 17, 2013 | 13.36 | 13.64 | 13.36 | 13.54 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.41 | 13.51 | 13.20 | 13.23 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.12 | 13.39 | 13.08 | 13.39 | 13,310,427 | +0.30(+2.30%) |
Jun 12, 2013 | 13.40 | 13.57 | 13.01 | 13.09 | 27,993,020 | +0.05(+0.40%) |
Jun 11, 2013 | 13.17 | 13.25 | 13.02 | 13.04 | 10,123,918 | -0.23(-1.75%) |
Jun 10, 2013 | 13.30 | 13.39 | 13.19 | 13.27 | 11,056,257 | -0.03(-0.19%) |
Jun 07, 2013 | 12.90 | 13.32 | 12.88 | 13.30 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.05 | 13.08 | 12.77 | 12.83 | 19,606,926 | -0.17(-1.29%) |
Jun 05, 2013 | 13.32 | 13.34 | 12.98 | 13.00 | 0 | -0.34(-2.54%) |
Jun 04, 2013 | 13.26 | 13.42 | 13.22 | 13.34 | 22,389,180 | +0.09(+0.71%) |
Jun 03, 2013 | 13.05 | 13.30 | 13.05 | 13.24 | 24,805,240 | +0.20(+1.51%) |
May 31, 2013 | 13.02 | 13.21 | 13.01 | 13.05 | 25,737,920 | -0.04(-0.33%) |
May 30, 2013 | 12.75 | 13.24 | 12.74 | 13.09 | 23,004,582 | +0.39(+3.04%) |
May 29, 2013 | 12.69 | 12.82 | 12.63 | 12.70 | 14,617,304 | -0.06(-0.47%) |
May 28, 2013 | 12.58 | 12.80 | 12.55 | 12.76 | 14,904,808 | +0.32(+2.55%) |
May 24, 2013 | 12.45 | 12.53 | 12.41 | 12.45 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.39 | 12.56 | 12.31 | 12.53 | 18,115,742 | +0.05(+0.41%) |
May 22, 2013 | 12.58 | 12.79 | 12.40 | 12.48 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.73 | 12.80 | 12.58 | 12.59 | 0 | -0.12(-0.94%) |
May 20, 2013 | 12.70 | 12.81 | 12.65 | 12.71 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.41 | 12.75 | 12.31 | 12.75 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.65 | 12.73 | 12.21 | 12.50 | 25,981,180 | -0.12(-0.95%) |
May 15, 2013 | 12.59 | 12.79 | 12.52 | 12.62 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.72 | 12.75 | 12.52 | 12.52 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.66 | 12.77 | 12.66 | 12.76 | 0 | +0.04(+0.34%) |
May 09, 2013 | 12.67 | 12.79 | 12.63 | 12.72 | 10,807,734 | +0.06(+0.47%) |
May 08, 2013 | 12.53 | 12.77 | 12.41 | 12.66 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.65 | 12.66 | 12.53 | 12.55 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.65 | 12.72 | 12.54 | 12.63 | 0 | -0.02(-0.13%) |
May 03, 2013 | 12.69 | 12.77 | 12.61 | 12.64 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.34 | 12.62 | 12.29 | 12.61 | 0 | +0.27(+2.21%) |