Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.63 | 17.89 | 17.27 | 17.85 | 9,674,978 | +0.46(+2.65%) |
Apr 29, 2014 | 17.12 | 17.46 | 17.07 | 17.39 | 5,625,701 | +0.40(+2.35%) |
Apr 28, 2014 | 17.43 | 17.49 | 16.70 | 16.99 | 9,469,063 | -0.35(-2.02%) |
Apr 25, 2014 | 17.40 | 17.40 | 17.08 | 17.34 | 7,801,015 | -0.19(-1.08%) |
Apr 24, 2014 | 17.49 | 17.56 | 17.12 | 17.53 | 4,800,794 | +0.15(+0.86%) |
Apr 23, 2014 | 17.24 | 17.53 | 17.07 | 17.38 | 7,243,750 | -0.31(-1.75%) |
Apr 22, 2014 | 16.98 | 17.79 | 16.90 | 17.69 | 9,221,503 | +0.79(+4.67%) |
Apr 21, 2014 | 16.83 | 16.99 | 16.69 | 16.90 | 3,376,377 | +0.02(+0.12%) |
Apr 17, 2014 | 16.61 | 16.88 | 16.88 | 16.88 | 6,795,800 | +0.29(+1.75%) |
Apr 16, 2014 | 16.21 | 16.62 | 16.13 | 16.59 | 6,797,236 | +0.48(+2.98%) |
Apr 15, 2014 | 16.04 | 16.24 | 15.65 | 16.11 | 6,921,515 | +0.13(+0.81%) |
Apr 14, 2014 | 16.29 | 16.43 | 15.72 | 15.98 | 6,980,361 | -0.02(-0.12%) |
Apr 11, 2014 | 16.41 | 16.43 | 15.92 | 16.00 | 11,908,743 | -0.64(-3.85%) |
Apr 10, 2014 | 17.26 | 17.36 | 16.59 | 16.64 | 6,517,789 | -0.61(-3.54%) |
Apr 09, 2014 | 17.36 | 17.36 | 17.03 | 17.25 | 5,121,705 | +0.03(+0.17%) |
Apr 08, 2014 | 17.17 | 17.37 | 16.81 | 17.22 | 10,791,532 | +0.15(+0.88%) |
Apr 07, 2014 | 17.78 | 17.78 | 16.79 | 17.07 | 11,148,914 | -0.75(-4.21%) |
Apr 04, 2014 | 18.35 | 18.50 | 17.79 | 17.82 | 7,794,920 | -0.41(-2.25%) |
Apr 03, 2014 | 18.19 | 18.58 | 17.75 | 18.23 | 12,525,516 | +0.00(+0.00%) |
Apr 02, 2014 | 17.90 | 18.27 | 17.78 | 18.23 | 6,829,933 | +0.34(+1.90%) |
Apr 01, 2014 | 17.81 | 17.93 | 17.71 | 17.89 | 5,849,086 | +0.16(+0.90%) |
Mar 31, 2014 | 17.41 | 17.77 | 17.25 | 17.73 | 6,051,547 | +0.51(+2.96%) |
Mar 28, 2014 | 17.12 | 17.49 | 17.02 | 17.22 | 5,574,550 | +0.14(+0.82%) |
Mar 27, 2014 | 17.24 | 17.33 | 16.94 | 17.08 | 6,348,722 | -0.19(-1.10%) |
Mar 26, 2014 | 17.89 | 17.93 | 17.27 | 17.27 | 7,741,486 | -0.48(-2.70%) |
Mar 25, 2014 | 18.05 | 18.06 | 17.72 | 17.75 | 6,371,033 | -0.18(-1.00%) |
Mar 24, 2014 | 18.08 | 18.26 | 17.93 | 17.93 | 7,776,842 | -0.07(-0.39%) |
Mar 21, 2014 | 17.94 | 18.18 | 17.84 | 18.00 | 19,977,000 | +0.12(+0.67%) |
Mar 20, 2014 | 17.54 | 17.99 | 17.54 | 17.88 | 8,046,562 | +0.32(+1.82%) |
Mar 19, 2014 | 17.16 | 17.67 | 17.09 | 17.56 | 11,004,445 | +0.45(+2.63%) |
Mar 18, 2014 | 16.91 | 17.12 | 16.89 | 17.11 | 6,819,173 | +0.20(+1.18%) |
Mar 17, 2014 | 16.78 | 16.94 | 16.72 | 16.91 | 4,625,542 | +0.29(+1.74%) |
Mar 14, 2014 | 16.89 | 17.00 | 16.53 | 16.62 | 5,281,638 | -0.10(-0.60%) |
Mar 13, 2014 | 16.85 | 16.95 | 16.55 | 16.72 | 7,070,492 | -0.08(-0.48%) |
Mar 12, 2014 | 16.65 | 16.84 | 16.48 | 16.80 | 4,542,864 | +0.04(+0.24%) |
Mar 11, 2014 | 17.02 | 17.14 | 16.66 | 16.76 | 5,217,139 | -0.25(-1.47%) |
Mar 10, 2014 | 16.94 | 17.18 | 16.83 | 17.01 | 5,870,854 | +0.06(+0.35%) |
Mar 07, 2014 | 16.96 | 17.05 | 16.76 | 16.95 | 7,017,351 | +0.20(+1.19%) |
Mar 06, 2014 | 16.44 | 16.98 | 16.44 | 16.75 | 9,769,125 | +0.36(+2.20%) |
Mar 05, 2014 | 15.76 | 16.45 | 15.73 | 16.39 | 7,525,005 | +0.62(+3.93%) |
Mar 04, 2014 | 15.46 | 15.84 | 15.44 | 15.77 | 4,988,950 | +0.49(+3.21%) |
Mar 03, 2014 | 15.32 | 15.46 | 15.17 | 15.28 | 5,945,329 | -0.26(-1.67%) |
Feb 28, 2014 | 15.34 | 15.67 | 15.32 | 15.54 | 6,205,013 | +0.20(+1.30%) |
Feb 27, 2014 | 15.22 | 15.40 | 15.13 | 15.34 | 2,746,346 | +0.08(+0.52%) |
Feb 26, 2014 | 15.19 | 15.32 | 15.04 | 15.26 | 4,658,843 | +0.11(+0.73%) |
Feb 25, 2014 | 15.35 | 15.41 | 15.12 | 15.15 | 5,254,933 | -0.20(-1.30%) |
Feb 24, 2014 | 15.25 | 15.53 | 15.21 | 15.35 | 4,944,225 | +0.14(+0.92%) |
Feb 21, 2014 | 15.30 | 15.40 | 15.18 | 15.21 | 3,059,000 | -0.02(-0.13%) |
Feb 20, 2014 | 15.26 | 15.35 | 15.11 | 15.23 | 4,207,029 | +0.02(+0.13%) |
Feb 19, 2014 | 15.59 | 15.70 | 15.13 | 15.21 | 7,260,702 | -0.47(-3.00%) |
Feb 18, 2014 | 15.53 | 15.73 | 15.51 | 15.68 | 3,420,485 | +0.12(+0.77%) |
Feb 14, 2014 | 15.45 | 15.56 | 15.56 | 15.56 | 3,092,100 | +0.06(+0.39%) |
Feb 13, 2014 | 15.27 | 15.54 | 15.17 | 15.50 | 4,063,766 | +0.07(+0.45%) |
Feb 12, 2014 | 15.55 | 15.75 | 15.38 | 15.43 | 4,252,323 | -0.10(-0.64%) |
Feb 11, 2014 | 15.31 | 15.61 | 15.15 | 15.53 | 4,468,706 | +0.23(+1.50%) |
Feb 10, 2014 | 15.45 | 15.47 | 15.18 | 15.30 | 4,186,322 | -0.20(-1.29%) |
Feb 07, 2014 | 15.32 | 15.55 | 15.20 | 15.50 | 7,253,330 | +0.31(+2.04%) |
Feb 06, 2014 | 14.97 | 15.44 | 14.93 | 15.19 | 7,751,111 | +0.26(+1.74%) |
Feb 05, 2014 | 15.15 | 15.39 | 14.62 | 14.93 | 15,228,791 | +0.40(+2.75%) |
Feb 04, 2014 | 14.34 | 14.61 | 14.29 | 14.53 | 6,626,705 | +0.23(+1.61%) |
Feb 03, 2014 | 14.71 | 14.96 | 14.24 | 14.30 | 9,045,796 | -0.45(-3.05%) |
Jan 31, 2014 | 14.72 | 14.97 | 14.70 | 14.75 | 7,731,138 | -0.20(-1.34%) |
Jan 30, 2014 | 15.09 | 15.20 | 14.95 | 14.95 | 5,149,474 | +0.08(+0.54%) |
Jan 29, 2014 | 14.95 | 15.20 | 14.78 | 14.87 | 5,247,606 | -0.34(-2.24%) |
Jan 28, 2014 | 14.99 | 15.29 | 14.98 | 15.21 | 4,710,085 | +0.26(+1.74%) |
Jan 27, 2014 | 15.04 | 15.14 | 14.44 | 14.95 | 8,687,902 | -0.08(-0.53%) |
Jan 24, 2014 | 15.66 | 15.69 | 14.97 | 15.03 | 9,838,492 | -0.80(-5.05%) |
Jan 23, 2014 | 15.99 | 15.99 | 15.73 | 15.83 | 5,208,064 | -0.25(-1.55%) |
Jan 22, 2014 | 16.05 | 16.22 | 16.00 | 16.08 | 3,582,949 | +0.06(+0.37%) |
Jan 21, 2014 | 16.13 | 16.18 | 15.92 | 16.02 | 5,171,971 | -0.07(-0.44%) |
Jan 17, 2014 | 16.46 | 16.09 | 16.09 | 16.09 | 4,567,900 | -0.32(-1.95%) |
Jan 16, 2014 | 16.41 | 16.47 | 16.27 | 16.41 | 3,098,206 | -0.02(-0.12%) |
Jan 15, 2014 | 16.47 | 16.51 | 16.26 | 16.43 | 4,304,304 | +0.01(+0.06%) |
Jan 14, 2014 | 16.25 | 16.45 | 16.04 | 16.42 | 4,993,357 | +0.18(+1.11%) |
Jan 13, 2014 | 16.60 | 16.75 | 16.16 | 16.24 | 6,462,673 | -0.42(-2.52%) |
Jan 10, 2014 | 16.74 | 16.75 | 16.58 | 16.66 | 4,897,094 | -0.05(-0.30%) |
Jan 09, 2014 | 16.39 | 16.73 | 16.36 | 16.71 | 6,535,349 | +0.37(+2.26%) |
Jan 08, 2014 | 16.09 | 16.40 | 16.06 | 16.34 | 5,515,614 | +0.26(+1.62%) |
Jan 07, 2014 | 15.98 | 16.23 | 15.84 | 16.08 | 6,495,816 | +0.30(+1.90%) |
Jan 06, 2014 | 15.69 | 16.01 | 15.69 | 15.78 | 7,217,448 | +0.39(+2.53%) |
Jan 03, 2014 | 15.51 | 15.56 | 15.29 | 15.39 | 3,901,603 | -0.11(-0.71%) |
Jan 02, 2014 | 15.47 | 15.57 | 15.32 | 15.50 | 4,611,117 | -0.03(-0.19%) |
Dec 31, 2013 | 15.45 | 15.53 | 15.53 | 15.53 | 3,129,900 | +0.10(+0.65%) |
Dec 30, 2013 | 15.50 | 15.55 | 15.34 | 15.43 | 2,323,969 | -0.08(-0.52%) |
Dec 27, 2013 | 15.63 | 15.63 | 15.41 | 15.51 | 2,624,064 | -0.06(-0.39%) |
Dec 26, 2013 | 15.65 | 15.66 | 15.42 | 15.57 | 3,253,556 | -0.06(-0.38%) |
Dec 24, 2013 | 15.65 | 15.70 | 15.48 | 15.63 | 1,320,613 | +0.04(+0.26%) |
Dec 23, 2013 | 15.54 | 15.78 | 15.51 | 15.59 | 4,186,568 | +0.19(+1.23%) |
Dec 20, 2013 | 15.29 | 15.58 | 15.28 | 15.40 | 14,762,988 | +0.12(+0.79%) |
Dec 19, 2013 | 15.09 | 15.39 | 15.05 | 15.28 | 4,576,821 | +0.14(+0.92%) |
Dec 18, 2013 | 14.97 | 15.15 | 14.65 | 15.14 | 6,754,737 | +0.26(+1.75%) |
Dec 17, 2013 | 15.01 | 15.03 | 14.81 | 14.88 | 3,299,562 | -0.16(-1.06%) |
Dec 16, 2013 | 15.02 | 15.15 | 14.97 | 15.04 | 3,126,900 | +0.08(+0.53%) |
Dec 13, 2013 | 14.93 | 15.01 | 14.79 | 14.96 | 4,369,802 | +0.10(+0.67%) |
Dec 12, 2013 | 15.03 | 15.15 | 14.74 | 14.86 | 8,565,966 | -0.24(-1.59%) |
Dec 11, 2013 | 15.30 | 15.40 | 14.97 | 15.10 | 9,946,030 | -0.19(-1.24%) |
Dec 10, 2013 | 15.16 | 15.35 | 15.14 | 15.29 | 3,596,891 | +0.11(+0.72%) |
Dec 09, 2013 | 15.22 | 15.32 | 15.11 | 15.18 | 4,053,929 | -0.02(-0.13%) |
Dec 06, 2013 | 15.26 | 15.33 | 15.07 | 15.20 | 3,923,339 | +0.12(+0.80%) |
Dec 05, 2013 | 15.24 | 15.37 | 15.05 | 15.08 | 5,158,376 | -0.17(-1.11%) |
Dec 04, 2013 | 15.15 | 15.45 | 15.12 | 15.25 | 7,504,524 | +0.11(+0.73%) |
Dec 03, 2013 | 15.31 | 15.43 | 15.06 | 15.14 | 6,544,514 | -0.26(-1.69%) |
Dec 02, 2013 | 15.11 | 15.63 | 15.06 | 15.40 | 7,578,645 | +0.29(+1.92%) |
Nov 29, 2013 | 15.23 | 15.25 | 15.03 | 15.11 | 2,315,697 | -0.10(-0.66%) |
Nov 27, 2013 | 15.22 | 15.28 | 15.05 | 15.21 | 3,694,630 | +0.07(+0.46%) |
Nov 26, 2013 | 15.25 | 15.31 | 15.03 | 15.14 | 4,227,357 | -0.14(-0.92%) |
Nov 25, 2013 | 15.35 | 15.48 | 15.20 | 15.28 | 4,148,430 | +0.00(+0.00%) |
Nov 22, 2013 | 15.26 | 15.40 | 15.16 | 15.28 | 5,432,976 | +0.08(+0.53%) |
Nov 21, 2013 | 14.88 | 15.25 | 14.88 | 15.20 | 5,807,697 | +0.36(+2.43%) |
Nov 20, 2013 | 14.83 | 15.05 | 14.66 | 14.84 | 7,100,664 | +0.07(+0.47%) |
Nov 19, 2013 | 14.46 | 14.94 | 14.45 | 14.77 | 6,859,105 | +0.25(+1.72%) |
Nov 18, 2013 | 14.55 | 14.77 | 14.45 | 14.52 | 5,942,039 | -0.02(-0.14%) |
Nov 15, 2013 | 14.57 | 14.62 | 14.41 | 14.54 | 4,021,159 | -0.03(-0.21%) |
Nov 14, 2013 | 14.45 | 14.63 | 14.26 | 14.57 | 4,287,212 | +0.42(+2.97%) |
Nov 12, 2013 | 14.38 | 14.45 | 14.09 | 14.15 | 3,879,372 | -0.27(-1.87%) |
Nov 11, 2013 | 14.29 | 14.47 | 14.25 | 14.42 | 4,046,160 | +0.09(+0.63%) |
Nov 08, 2013 | 13.75 | 14.33 | 13.72 | 14.33 | 8,852,204 | +0.56(+4.07%) |
Nov 07, 2013 | 14.33 | 14.40 | 13.68 | 13.77 | 11,512,851 | -0.48(-3.37%) |
Nov 06, 2013 | 14.62 | 14.66 | 14.17 | 14.25 | 5,403,368 | -0.34(-2.33%) |
Nov 05, 2013 | 14.48 | 14.71 | 14.47 | 14.59 | 5,241,763 | +0.07(+0.48%) |
Nov 04, 2013 | 14.56 | 14.62 | 14.40 | 14.52 | 5,695,776 | +0.06(+0.41%) |
Nov 01, 2013 | 14.52 | 14.68 | 14.34 | 14.46 | 6,127,782 | -0.07(-0.48%) |
Oct 31, 2013 | 14.32 | 14.75 | 14.29 | 14.53 | 8,920,197 | +0.18(+1.25%) |
Oct 30, 2013 | 14.05 | 14.63 | 14.04 | 14.35 | 12,925,577 | -0.22(-1.51%) |
Oct 29, 2013 | 14.41 | 14.62 | 14.36 | 14.57 | 8,583,566 | +0.19(+1.32%) |
Oct 28, 2013 | 14.28 | 14.42 | 14.17 | 14.38 | 7,631,009 | +0.13(+0.91%) |
Oct 25, 2013 | 14.24 | 14.40 | 14.21 | 14.25 | 5,478,253 | +0.01(+0.07%) |
Oct 24, 2013 | 14.00 | 14.32 | 13.95 | 14.24 | 7,952,729 | +0.26(+1.86%) |
Oct 23, 2013 | 13.96 | 14.08 | 13.74 | 13.98 | 7,176,443 | -0.08(-0.57%) |
Oct 22, 2013 | 14.10 | 14.33 | 13.99 | 14.06 | 9,594,129 | +0.00(+0.00%) |
Oct 21, 2013 | 13.90 | 14.10 | 13.86 | 14.06 | 8,514,093 | +0.17(+1.22%) |
Oct 18, 2013 | 13.73 | 13.93 | 13.69 | 13.89 | 9,627,529 | +0.25(+1.83%) |
Oct 17, 2013 | 13.35 | 13.71 | 13.34 | 13.64 | 8,611,761 | +0.23(+1.72%) |
Oct 16, 2013 | 13.08 | 13.43 | 13.06 | 13.41 | 11,441,122 | +0.47(+3.63%) |
Oct 15, 2013 | 13.05 | 13.30 | 12.93 | 12.94 | 10,147,017 | -0.13(-0.99%) |
Oct 14, 2013 | 12.95 | 13.12 | 12.87 | 13.07 | 9,722,117 | -0.06(-0.46%) |
Oct 11, 2013 | 12.99 | 13.16 | 12.97 | 13.13 | 19,693,336 | +0.13(+1.00%) |
Oct 10, 2013 | 12.89 | 13.02 | 12.77 | 13.00 | 48,275,000 | +0.30(+2.36%) |
Oct 09, 2013 | 12.65 | 12.78 | 12.48 | 12.70 | 7,685,825 | +0.08(+0.63%) |
Oct 08, 2013 | 12.92 | 12.97 | 12.56 | 12.62 | 11,134,077 | -0.04(-0.32%) |
Oct 07, 2013 | 12.74 | 12.86 | 12.65 | 12.66 | 6,319,116 | -0.23(-1.78%) |
Oct 04, 2013 | 12.75 | 12.95 | 12.75 | 12.89 | 17,206,772 | +0.12(+0.94%) |
Oct 03, 2013 | 12.77 | 12.94 | 12.62 | 12.77 | 8,360,050 | -0.08(-0.62%) |
Oct 02, 2013 | 12.81 | 12.93 | 12.75 | 12.85 | 9,417,893 | -0.07(-0.54%) |
Oct 01, 2013 | 12.80 | 13.09 | 12.79 | 12.92 | 9,146,347 | -0.01(-0.08%) |
Sep 27, 2013 | 12.86 | 13.04 | 12.86 | 12.93 | 5,088,419 | -0.06(-0.46%) |
Sep 26, 2013 | 12.80 | 13.13 | 12.77 | 12.99 | 11,749,132 | +0.26(+2.04%) |
Sep 25, 2013 | 12.24 | 12.74 | 12.24 | 12.73 | 9,784,124 | +0.48(+3.92%) |
Sep 24, 2013 | 11.97 | 12.44 | 11.97 | 12.25 | 7,284,084 | +0.28(+2.34%) |
Sep 23, 2013 | 12.09 | 12.17 | 11.91 | 11.97 | 7,089,010 | -0.18(-1.48%) |
Sep 20, 2013 | 12.24 | 12.35 | 12.05 | 12.15 | 7,778,159 | -0.06(-0.49%) |
Sep 19, 2013 | 12.38 | 12.40 | 12.02 | 12.21 | 8,935,777 | +0.04(+0.33%) |
Sep 18, 2013 | 12.16 | 12.32 | 12.08 | 12.17 | 7,290,057 | -0.01(-0.08%) |
Sep 17, 2013 | 12.29 | 12.32 | 12.04 | 12.18 | 6,871,754 | -0.11(-0.90%) |
Sep 16, 2013 | 12.40 | 12.37 | 12.23 | 12.29 | 6,229,704 | +0.06(+0.49%) |
Sep 13, 2013 | 12.38 | 12.39 | 12.21 | 12.23 | 3,934,836 | -0.10(-0.81%) |
Sep 12, 2013 | 12.49 | 12.51 | 12.29 | 12.33 | 4,394,752 | -0.17(-1.36%) |
Sep 11, 2013 | 12.57 | 12.63 | 12.41 | 12.50 | 3,865,930 | -0.07(-0.56%) |
Sep 10, 2013 | 12.61 | 12.88 | 12.53 | 12.57 | 4,900,266 | +0.13(+1.05%) |
Sep 09, 2013 | 12.18 | 12.44 | 12.15 | 12.44 | 4,235,685 | +0.31(+2.56%) |
Sep 06, 2013 | 12.32 | 12.36 | 12.02 | 12.13 | 5,629,054 | -0.15(-1.22%) |
Sep 05, 2013 | 12.19 | 12.37 | 12.15 | 12.28 | 3,545,415 | +0.10(+0.82%) |
Sep 04, 2013 | 11.95 | 12.26 | 11.88 | 12.18 | 5,369,140 | +0.23(+1.92%) |
Sep 03, 2013 | 12.02 | 12.13 | 11.83 | 11.95 | 5,239,024 | +0.15(+1.27%) |
Aug 30, 2013 | 11.91 | 12.00 | 11.76 | 11.80 | 4,862,643 | -0.09(-0.76%) |
Aug 29, 2013 | 11.68 | 12.08 | 11.65 | 11.89 | 3,773,007 | +0.18(+1.54%) |
Aug 28, 2013 | 11.60 | 11.81 | 11.55 | 11.71 | 5,199,766 | +0.09(+0.77%) |
Aug 27, 2013 | 11.91 | 11.91 | 11.61 | 11.62 | 6,466,111 | -0.52(-4.28%) |
Aug 26, 2013 | 12.28 | 12.38 | 12.13 | 12.14 | 4,397,229 | -0.14(-1.14%) |
Aug 23, 2013 | 12.31 | 12.34 | 12.16 | 12.28 | 3,756,218 | +0.01(+0.08%) |
Aug 22, 2013 | 12.07 | 12.32 | 12.05 | 12.27 | 3,496,113 | +0.25(+2.08%) |
Aug 21, 2013 | 12.08 | 12.17 | 11.88 | 12.02 | 6,210,181 | -0.11(-0.91%) |
Aug 20, 2013 | 12.02 | 12.21 | 11.62 | 12.13 | 8,305,830 | +0.11(+0.92%) |
Aug 19, 2013 | 12.53 | 12.61 | 11.98 | 12.02 | 6,892,903 | -0.57(-4.53%) |
Aug 16, 2013 | 12.35 | 12.75 | 12.33 | 12.59 | 5,248,232 | +0.21(+1.70%) |
Aug 15, 2013 | 12.50 | 12.53 | 12.27 | 12.38 | 4,880,651 | -0.30(-2.37%) |
Aug 14, 2013 | 12.76 | 12.87 | 12.67 | 12.68 | 3,709,626 | -0.12(-0.94%) |
Aug 13, 2013 | 12.70 | 12.86 | 12.59 | 12.80 | 5,257,324 | +0.20(+1.59%) |
Aug 12, 2013 | 12.65 | 12.73 | 12.55 | 12.60 | 4,536,539 | -0.18(-1.41%) |
Aug 09, 2013 | 12.85 | 12.97 | 12.70 | 12.78 | 3,603,759 | -0.10(-0.78%) |
Aug 08, 2013 | 12.92 | 13.09 | 12.72 | 12.88 | 6,005,994 | +0.10(+0.78%) |
Aug 07, 2013 | 12.79 | 12.84 | 12.58 | 12.78 | 4,448,454 | -0.07(-0.54%) |
Aug 06, 2013 | 13.02 | 13.05 | 12.68 | 12.85 | 5,755,471 | -0.20(-1.53%) |
Aug 05, 2013 | 13.25 | 13.27 | 12.96 | 13.05 | 4,926,735 | -0.24(-1.81%) |
Aug 02, 2013 | 13.17 | 13.31 | 13.08 | 13.29 | 4,930,829 | +0.14(+1.06%) |
Aug 01, 2013 | 13.17 | 13.24 | 13.08 | 13.15 | 8,242,560 | +0.16(+1.23%) |
Jul 31, 2013 | 12.90 | 13.24 | 12.62 | 12.99 | 17,389,232 | -0.37(-2.77%) |
Jul 30, 2013 | 13.39 | 13.43 | 13.21 | 13.36 | 6,847,756 | +0.08(+0.60%) |
Jul 29, 2013 | 13.26 | 13.35 | 13.14 | 13.28 | 4,240,035 | +0.01(+0.08%) |
Jul 26, 2013 | 13.25 | 13.33 | 13.17 | 13.27 | 4,182,778 | -0.10(-0.75%) |
Jul 25, 2013 | 13.23 | 13.39 | 13.11 | 13.37 | 4,927,167 | +0.06(+0.45%) |
Jul 24, 2013 | 13.49 | 13.51 | 13.19 | 13.31 | 6,949,190 | -0.09(-0.67%) |
Jul 23, 2013 | 13.70 | 13.79 | 13.35 | 13.40 | 10,686,682 | +0.05(+0.37%) |
Jul 22, 2013 | 13.20 | 13.41 | 13.17 | 13.35 | 5,577,695 | +0.18(+1.37%) |
Jul 19, 2013 | 13.12 | 13.26 | 12.91 | 13.17 | 5,193,383 | +0.04(+0.30%) |
Jul 18, 2013 | 12.90 | 13.16 | 12.82 | 13.13 | 6,053,707 | +0.38(+2.98%) |
Jul 17, 2013 | 12.85 | 12.88 | 12.68 | 12.75 | 5,606,338 | -0.03(-0.23%) |
Jul 16, 2013 | 12.84 | 12.89 | 12.59 | 12.78 | 5,178,363 | -0.04(-0.31%) |
Jul 15, 2013 | 12.79 | 12.94 | 12.75 | 12.82 | 6,256,740 | +0.08(+0.63%) |
Jul 12, 2013 | 12.43 | 12.74 | 12.37 | 12.74 | 6,192,045 | +0.34(+2.74%) |
Jul 11, 2013 | 12.64 | 12.66 | 12.29 | 12.40 | 8,724,136 | +0.02(+0.16%) |
Jul 10, 2013 | 12.36 | 12.46 | 12.31 | 12.38 | 6,208,076 | -0.02(-0.16%) |
Jul 09, 2013 | 12.39 | 12.49 | 12.27 | 12.40 | 7,720,633 | +0.13(+1.06%) |
Jul 08, 2013 | 12.43 | 12.47 | 12.18 | 12.27 | 7,380,843 | -0.05(-0.41%) |
Jul 05, 2013 | 12.07 | 12.32 | 12.07 | 12.32 | 5,684,682 | +0.43(+3.62%) |
Jul 03, 2013 | 11.87 | 11.99 | 11.81 | 11.89 | 3,776,795 | -0.09(-0.75%) |
Jul 02, 2013 | 11.88 | 12.26 | 11.84 | 11.98 | 11,320,576 | +0.06(+0.50%) |
Jul 01, 2013 | 11.50 | 11.95 | 11.48 | 11.92 | 11,649,748 | +0.51(+4.47%) |
Jun 28, 2013 | 11.34 | 11.47 | 11.19 | 11.41 | 8,468,909 | +0.02(+0.18%) |
Jun 27, 2013 | 11.28 | 11.43 | 11.24 | 11.39 | 8,617,529 | +0.23(+2.06%) |
Jun 26, 2013 | 11.00 | 11.22 | 10.99 | 11.16 | 13,370,888 | +0.28(+2.57%) |
Jun 25, 2013 | 10.75 | 10.91 | 10.60 | 10.88 | 8,989,001 | +0.27(+2.54%) |
Jun 24, 2013 | 10.81 | 10.91 | 10.36 | 10.61 | 18,682,088 | -0.37(-3.37%) |
Jun 21, 2013 | 11.04 | 11.12 | 10.62 | 10.98 | 16,185,468 | +0.03(+0.27%) |
Jun 20, 2013 | 11.12 | 11.28 | 10.90 | 10.95 | 9,370,355 | -0.32(-2.84%) |
Jun 19, 2013 | 11.36 | 11.48 | 11.22 | 11.27 | 9,195,942 | -0.12(-1.05%) |
Jun 18, 2013 | 11.21 | 11.39 | 11.18 | 11.39 | 7,164,394 | +0.19(+1.70%) |
Jun 17, 2013 | 11.10 | 11.32 | 11.09 | 11.20 | 9,113,541 | +0.20(+1.82%) |
Jun 14, 2013 | 11.06 | 11.06 | 10.79 | 11.00 | 12,175,584 | -0.06(-0.54%) |
Jun 13, 2013 | 10.66 | 11.08 | 10.63 | 11.06 | 8,105,540 | +0.36(+3.36%) |
Jun 12, 2013 | 11.00 | 11.03 | 10.68 | 10.70 | 5,597,034 | -0.18(-1.65%) |
Jun 11, 2013 | 10.97 | 11.09 | 10.82 | 10.88 | 6,782,887 | -0.26(-2.33%) |
Jun 10, 2013 | 10.99 | 11.21 | 10.86 | 11.14 | 7,705,858 | +0.22(+2.01%) |
Jun 07, 2013 | 10.68 | 10.96 | 10.59 | 10.92 | 6,181,601 | +0.35(+3.31%) |
Jun 06, 2013 | 10.34 | 10.58 | 10.26 | 10.57 | 5,886,242 | +0.22(+2.13%) |
Jun 05, 2013 | 10.60 | 10.60 | 10.34 | 10.35 | 7,107,298 | -0.29(-2.73%) |
Jun 04, 2013 | 10.82 | 10.96 | 10.49 | 10.64 | 12,104,299 | -0.21(-1.94%) |
Jun 03, 2013 | 10.86 | 10.91 | 10.42 | 10.85 | 12,072,874 | +0.04(+0.37%) |
May 31, 2013 | 10.99 | 11.09 | 10.80 | 10.81 | 7,870,392 | -0.21(-1.91%) |
May 30, 2013 | 10.74 | 11.05 | 10.65 | 11.02 | 12,113,021 | +0.32(+2.99%) |
May 29, 2013 | 10.57 | 10.76 | 10.52 | 10.70 | 8,204,193 | +0.03(+0.28%) |
May 28, 2013 | 10.56 | 10.73 | 10.55 | 10.67 | 7,788,624 | +0.32(+3.09%) |
May 24, 2013 | 10.41 | 10.41 | 10.20 | 10.35 | 5,628,511 | -0.15(-1.43%) |
May 23, 2013 | 10.23 | 10.53 | 10.10 | 10.50 | 9,727,139 | +0.02(+0.19%) |
May 22, 2013 | 10.78 | 10.89 | 10.44 | 10.48 | 9,921,726 | -0.30(-2.78%) |
May 21, 2013 | 10.82 | 10.85 | 10.61 | 10.78 | 7,575,438 | +0.00(+0.00%) |
May 20, 2013 | 10.73 | 10.82 | 10.63 | 10.78 | 6,524,477 | +0.04(+0.37%) |
May 17, 2013 | 10.65 | 10.75 | 10.63 | 10.74 | 7,059,415 | +0.13(+1.23%) |
May 16, 2013 | 10.95 | 11.00 | 10.54 | 10.61 | 11,781,111 | -0.33(-2.97%) |
May 15, 2013 | 11.01 | 11.13 | 10.87 | 10.94 | 11,781,693 | +0.29(+2.68%) |
May 13, 2013 | 10.42 | 10.67 | 10.38 | 10.65 | 6,692,287 | +0.21(+2.01%) |
May 10, 2013 | 10.51 | 10.51 | 10.34 | 10.44 | 6,117,341 | -0.01(-0.10%) |
May 09, 2013 | 10.74 | 10.78 | 10.43 | 10.45 | 9,401,174 | -0.23(-2.15%) |
May 08, 2013 | 10.93 | 11.02 | 10.58 | 10.68 | 15,185,465 | -0.21(-1.93%) |
May 07, 2013 | 10.77 | 10.98 | 10.68 | 10.89 | 10,084,545 | +0.24(+2.25%) |
May 06, 2013 | 10.53 | 10.68 | 10.48 | 10.65 | 10,650,964 | +0.18(+1.72%) |
May 03, 2013 | 10.50 | 10.53 | 10.41 | 10.47 | 8,533,027 | +0.14(+1.36%) |
May 02, 2013 | 10.36 | 10.40 | 10.16 | 10.33 | 9,960,437 | +0.06(+0.58%) |