Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.70 | 11,523,028 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.78 | 18,348,222 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.82 | 18.00 | 15,756,898 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.49 | 18.04 | 22,868,614 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.57 | 17.57 | 17.57 | 8,179,559 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.70 | 17.47 | 17.48 | 6,489,383 | -0.05(-0.28%) |
May 21, 2014 | 17.41 | 17.59 | 17.39 | 17.53 | 8,719,074 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.42 | 15,170,373 | -0.13(-0.75%) |
May 19, 2014 | 17.49 | 17.80 | 17.34 | 17.55 | 18,663,782 | -0.08(-0.44%) |
May 16, 2014 | 16.92 | 17.70 | 16.92 | 17.63 | 43,834,276 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.55 | 16.12 | 16.30 | 17,981,118 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.70 | 16.48 | 16.53 | 17,174,368 | -0.14(-0.84%) |
May 13, 2014 | 16.95 | 16.98 | 16.48 | 16.67 | 23,500,966 | -0.31(-1.85%) |
May 12, 2014 | 16.95 | 17.08 | 16.87 | 16.98 | 14,981,098 | +0.14(+0.85%) |
May 09, 2014 | 16.88 | 16.96 | 16.69 | 16.84 | 16,119,974 | -0.01(-0.08%) |
May 08, 2014 | 16.40 | 17.12 | 16.36 | 16.85 | 24,456,800 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.28 | 16.56 | 13,663,974 | +0.11(+0.69%) |
May 06, 2014 | 16.48 | 16.65 | 16.37 | 16.45 | 11,466,994 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.64 | 16.31 | 16.55 | 10,470,459 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.67 | 16.43 | 16.54 | 11,792,457 | +0.07(+0.42%) |
May 01, 2014 | 16.67 | 16.82 | 16.45 | 16.47 | 19,737,868 | -0.16(-0.94%) |
Apr 30, 2014 | 16.53 | 16.64 | 16.30 | 16.62 | 20,530,872 | -0.01(-0.05%) |
Apr 29, 2014 | 16.41 | 16.72 | 16.32 | 16.63 | 16,008,543 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.48 | 15.94 | 16.28 | 13,665,117 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,508,524 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.09 | 16.74 | 16.89 | 13,581,958 | +0.10(+0.62%) |
Apr 23, 2014 | 16.89 | 17.00 | 16.74 | 16.79 | 10,347,530 | -0.10(-0.57%) |
Apr 22, 2014 | 16.60 | 17.04 | 16.60 | 16.89 | 12,775,139 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,045,121 | +0.13(+0.79%) |
Apr 17, 2014 | 16.48 | 16.56 | 16.56 | 16.56 | 11,739,011 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.51 | 16.08 | 16.50 | 19,385,788 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,582,906 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,535,260 | -0.09(-0.52%) |
Apr 11, 2014 | 16.62 | 16.96 | 16.44 | 16.68 | 13,945,414 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.44 | 16.60 | 16.65 | 22,360,964 | -0.78(-4.50%) |
Apr 09, 2014 | 17.42 | 17.48 | 17.24 | 17.44 | 10,927,159 | +0.12(+0.71%) |
Apr 08, 2014 | 17.44 | 17.61 | 17.25 | 17.31 | 14,467,593 | -0.16(-0.90%) |
Apr 07, 2014 | 17.64 | 17.66 | 17.34 | 17.47 | 11,661,009 | -0.19(-1.09%) |
Apr 04, 2014 | 18.31 | 18.34 | 17.58 | 17.66 | 17,309,902 | -0.51(-2.83%) |
Apr 03, 2014 | 18.19 | 18.46 | 18.08 | 18.18 | 22,187,892 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.18 | 17.91 | 18.13 | 13,633,769 | +0.15(+0.82%) |
Apr 01, 2014 | 17.77 | 18.00 | 17.65 | 17.98 | 18,316,032 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.81 | 15,013,037 | +0.20(+1.16%) |
Mar 28, 2014 | 17.23 | 17.70 | 17.17 | 17.60 | 14,464,391 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,266,002 | -0.15(-0.86%) |
Mar 26, 2014 | 17.84 | 17.99 | 17.32 | 17.32 | 18,546,596 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.76 | 14,865,951 | +0.23(+1.29%) |
Mar 24, 2014 | 17.84 | 17.85 | 17.26 | 17.53 | 17,312,430 | -0.06(-0.35%) |
Mar 21, 2014 | 17.62 | 18.15 | 17.55 | 17.59 | 29,649,078 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.62 | 16.90 | 17.61 | 31,534,996 | +0.63(+3.70%) |
Mar 19, 2014 | 16.89 | 17.23 | 16.80 | 16.98 | 18,894,516 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.48 | 16.89 | 12,237,269 | +0.34(+2.06%) |
Mar 17, 2014 | 16.47 | 16.63 | 16.44 | 16.55 | 7,778,654 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.55 | 16.32 | 16.33 | 14,987,172 | -0.14(-0.85%) |
Mar 13, 2014 | 17.08 | 17.16 | 16.37 | 16.47 | 22,218,130 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.03 | 16.50 | 17.02 | 11,678,471 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.01 | 16.63 | 16.69 | 13,990,432 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.81 | 16.90 | 13,302,900 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,186,520 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,313,515 | +0.18(+1.10%) |
Mar 05, 2014 | 16.40 | 16.74 | 16.31 | 16.72 | 20,108,708 | +0.29(+1.75%) |
Mar 04, 2014 | 16.54 | 16.59 | 16.27 | 16.43 | 13,028,406 | +0.11(+0.69%) |
Mar 03, 2014 | 16.31 | 16.48 | 16.18 | 16.32 | 10,548,451 | -0.22(-1.32%) |
Feb 28, 2014 | 16.60 | 16.61 | 16.39 | 16.54 | 16,906,470 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,933,439 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,019,406 | +0.07(+0.42%) |
Feb 25, 2014 | 16.69 | 16.69 | 16.35 | 16.59 | 14,241,956 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,350,691 | -0.03(-0.16%) |
Feb 21, 2014 | 16.68 | 16.78 | 16.49 | 16.66 | 16,957,766 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.33 | 16.56 | 18,507,266 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.27 | 16.35 | 14,932,049 | -0.09(-0.53%) |
Feb 18, 2014 | 16.47 | 16.54 | 16.32 | 16.44 | 15,664,839 | -0.10(-0.58%) |
Feb 14, 2014 | 16.33 | 16.54 | 16.54 | 16.54 | 25,391,014 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,445,100 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,868,864 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.43 | 26,544,530 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.97 | 8,903,162 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,507,029 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,095,609 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.44 | 14.65 | 18,783,798 | +0.10(+0.66%) |
Feb 04, 2014 | 14.56 | 14.62 | 14.45 | 14.56 | 21,465,244 | +0.02(+0.12%) |
Feb 03, 2014 | 14.40 | 14.60 | 14.36 | 14.54 | 28,628,986 | -0.05(-0.36%) |
Jan 31, 2014 | 14.24 | 14.62 | 14.23 | 14.59 | 23,228,292 | +0.03(+0.24%) |
Jan 30, 2014 | 14.68 | 14.68 | 14.47 | 14.56 | 11,888,505 | +0.04(+0.30%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.42 | 14.51 | 10,347,409 | -0.02(-0.12%) |
Jan 28, 2014 | 14.47 | 14.60 | 14.37 | 14.53 | 11,369,150 | +0.03(+0.18%) |
Jan 27, 2014 | 14.86 | 14.93 | 14.44 | 14.51 | 17,740,232 | -0.39(-2.62%) |
Jan 24, 2014 | 14.97 | 15.11 | 14.81 | 14.90 | 22,791,026 | -0.31(-2.05%) |
Jan 23, 2014 | 15.19 | 15.23 | 15.10 | 15.21 | 9,488,772 | -0.11(-0.74%) |
Jan 22, 2014 | 15.35 | 15.37 | 15.23 | 15.32 | 6,650,189 | +0.04(+0.28%) |
Jan 21, 2014 | 15.29 | 15.35 | 15.16 | 15.28 | 6,632,443 | +0.05(+0.34%) |
Jan 17, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 10,905,375 | -0.07(-0.45%) |
Jan 16, 2014 | 15.50 | 15.52 | 15.28 | 15.30 | 8,023,111 | -0.26(-1.67%) |
Jan 15, 2014 | 15.30 | 15.69 | 15.35 | 15.56 | 13,637,797 | +0.26(+1.70%) |
Jan 14, 2014 | 15.04 | 15.39 | 15.01 | 15.30 | 14,046,646 | +0.27(+1.79%) |
Jan 13, 2014 | 15.09 | 15.18 | 14.97 | 15.03 | 10,538,698 | -0.13(-0.86%) |
Jan 10, 2014 | 15.07 | 15.19 | 15.04 | 15.16 | 9,186,690 | +0.06(+0.40%) |
Jan 09, 2014 | 15.11 | 15.18 | 15.03 | 15.10 | 10,187,039 | -0.02(-0.11%) |
Jan 08, 2014 | 15.10 | 15.14 | 14.90 | 15.11 | 9,267,957 | +0.04(+0.29%) |
Jan 07, 2014 | 15.07 | 15.12 | 14.97 | 15.07 | 9,365,972 | +0.07(+0.46%) |
Jan 06, 2014 | 15.18 | 15.19 | 14.94 | 15.00 | 11,463,267 | -0.19(-1.26%) |
Jan 03, 2014 | 15.22 | 15.36 | 15.16 | 15.19 | 7,806,877 | -0.03(-0.23%) |
Jan 02, 2014 | 15.35 | 15.35 | 15.07 | 15.23 | 8,970,078 | -0.11(-0.74%) |
Dec 31, 2013 | 15.21 | 15.34 | 15.34 | 15.34 | 6,378,604 | +0.16(+1.09%) |
Dec 30, 2013 | 15.12 | 15.23 | 15.10 | 15.17 | 4,151,556 | +0.05(+0.34%) |
Dec 27, 2013 | 15.20 | 15.20 | 15.06 | 15.12 | 4,213,752 | -0.01(-0.06%) |
Dec 26, 2013 | 15.10 | 15.17 | 15.08 | 15.13 | 4,421,775 | +0.04(+0.29%) |
Dec 24, 2013 | 15.12 | 15.22 | 15.09 | 15.09 | 5,192,582 | -0.10(-0.69%) |
Dec 23, 2013 | 14.97 | 15.21 | 14.97 | 15.19 | 11,773,041 | +0.28(+1.86%) |
Dec 20, 2013 | 14.64 | 14.97 | 14.60 | 14.91 | 20,718,358 | +0.27(+1.84%) |
Dec 19, 2013 | 14.71 | 14.77 | 14.57 | 14.64 | 10,825,453 | -0.13(-0.88%) |
Dec 18, 2013 | 14.60 | 14.81 | 14.48 | 14.77 | 13,638,357 | +0.20(+1.37%) |
Dec 17, 2013 | 14.43 | 14.67 | 14.42 | 14.58 | 10,181,420 | +0.13(+0.87%) |
Dec 16, 2013 | 14.58 | 14.58 | 14.44 | 14.45 | 13,173,336 | -0.04(-0.27%) |
Dec 13, 2013 | 14.59 | 14.64 | 14.43 | 14.49 | 10,566,424 | -0.02(-0.12%) |
Dec 12, 2013 | 14.60 | 14.62 | 14.48 | 14.51 | 10,987,393 | -0.10(-0.65%) |
Dec 11, 2013 | 14.70 | 14.77 | 14.58 | 14.60 | 12,350,470 | +0.00(+0.00%) |
Dec 10, 2013 | 14.58 | 14.67 | 14.41 | 14.60 | 17,245,482 | +0.00(+0.00%) |
Dec 09, 2013 | 14.58 | 14.77 | 14.40 | 14.60 | 17,414,686 | +0.00(+0.00%) |
Dec 06, 2013 | 14.45 | 14.61 | 14.41 | 14.60 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.43 | 14.59 | 14.24 | 14.31 | 15,908,093 | -0.10(-0.66%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.28 | 14.41 | 28,509,828 | -0.44(-2.98%) |
Dec 03, 2013 | 14.77 | 14.91 | 14.75 | 14.85 | 13,373,389 | +0.01(+0.06%) |
Dec 02, 2013 | 14.98 | 14.99 | 14.84 | 14.84 | 8,665,052 | -0.16(-1.10%) |
Nov 29, 2013 | 15.10 | 15.14 | 14.99 | 15.01 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.17 | 15.19 | 14.98 | 15.05 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 14.97 | 15.30 | 14.90 | 15.20 | 14,446,008 | +0.22(+1.45%) |
Nov 25, 2013 | 15.01 | 15.02 | 14.89 | 14.98 | 6,696,908 | +0.02(+0.12%) |
Nov 22, 2013 | 14.98 | 14.98 | 14.81 | 14.97 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.64 | 15.01 | 14.59 | 14.98 | 15,636,195 | +0.38(+2.58%) |
Nov 20, 2013 | 14.60 | 14.72 | 14.53 | 14.60 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.63 | 14.76 | 14.54 | 14.59 | 10,696,308 | -0.02(-0.12%) |
Nov 18, 2013 | 14.99 | 15.11 | 14.56 | 14.61 | 18,134,208 | -0.50(-3.31%) |
Nov 15, 2013 | 15.27 | 15.30 | 14.76 | 15.11 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.40 | 15.41 | 15.09 | 15.14 | 14,097,534 | -0.09(-0.62%) |
Nov 13, 2013 | 15.12 | 15.24 | 15.01 | 15.24 | 12,956,734 | +0.03(+0.17%) |
Nov 12, 2013 | 15.27 | 15.31 | 15.15 | 15.21 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.31 | 15.52 | 15.21 | 15.35 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.05 | 15.35 | 14.89 | 15.31 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.43 | 15.46 | 14.94 | 14.98 | 13,409,016 | -0.48(-3.10%) |
Nov 06, 2013 | 15.39 | 15.47 | 15.18 | 15.46 | 8,646,859 | +0.13(+0.87%) |
Nov 05, 2013 | 15.18 | 15.44 | 15.04 | 15.32 | 13,002,416 | +0.01(+0.08%) |
Nov 04, 2013 | 15.33 | 15.35 | 15.19 | 15.31 | 9,261,757 | +0.04(+0.28%) |
Nov 01, 2013 | 15.39 | 15.39 | 15.17 | 15.27 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.37 | 15.57 | 15.36 | 15.40 | 12,717,414 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.42 | 7,508,832 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.32 | 15.53 | 13,494,337 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,647,510 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.33 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.13 | 15.37 | 14,028,663 | +0.36(+2.41%) |
Oct 23, 2013 | 15.46 | 15.51 | 14.94 | 15.01 | 17,262,622 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.59 | 12,502,274 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,154,256 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.57 | 10,375,282 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.63 | 15.28 | 15.60 | 13,318,135 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.39 | 15.49 | 15,476,546 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,498,199 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,040,357 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.08 | 15.46 | 15.05 | 15.42 | 12,618,676 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,164,367 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.46 | 15.00 | 15.10 | 19,322,534 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.51 | 14.88 | 15.33 | 19,160,588 | +0.18(+1.17%) |
Oct 04, 2013 | 14.95 | 15.23 | 14.93 | 15.15 | 12,786,352 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.95 | 15,090,574 | -0.16(-1.03%) |
Oct 02, 2013 | 15.02 | 15.28 | 14.92 | 15.10 | 18,776,774 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.07 | 15,411,554 | -0.05(-0.35%) |
Sep 30, 2013 | 15.01 | 15.23 | 14.92 | 15.12 | 17,981,524 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.99 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.44 | 15.16 | 15.33 | 19,522,342 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.88 | 15.39 | 40,191,644 | +0.34(+2.26%) |
Sep 24, 2013 | 14.95 | 15.11 | 14.62 | 15.05 | 102,957,856 | +1.25(+9.09%) |
Sep 23, 2013 | 13.69 | 13.86 | 13.65 | 13.79 | 12,359,176 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.01 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,263,548 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 14.00 | 13.64 | 13.98 | 12,362,001 | +0.27(+1.95%) |
Sep 17, 2013 | 13.76 | 13.80 | 13.69 | 13.72 | 12,231,431 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.76 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.75 | 13.82 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.76 | 13.80 | 13.65 | 13.74 | 10,309,534 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.83 | 13.59 | 13.74 | 13,160,930 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,001,997 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,582,578 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.38 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.54 | 13.39 | 13.52 | 10,835,003 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.01 | 13.47 | 17,392,804 | +0.44(+3.34%) |
Sep 03, 2013 | 13.11 | 13.19 | 12.93 | 13.03 | 10,071,894 | +0.09(+0.67%) |
Aug 30, 2013 | 13.02 | 13.04 | 12.81 | 12.95 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.87 | 13.07 | 12.85 | 13.06 | 14,086,461 | +0.15(+1.17%) |
Aug 28, 2013 | 12.98 | 13.06 | 12.90 | 12.91 | 14,438,900 | -0.09(-0.69%) |
Aug 27, 2013 | 13.20 | 13.22 | 12.95 | 13.00 | 12,144,742 | -0.33(-2.47%) |
Aug 26, 2013 | 13.45 | 13.52 | 13.29 | 13.32 | 8,815,002 | -0.15(-1.09%) |
Aug 23, 2013 | 13.57 | 13.58 | 13.40 | 13.47 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.46 | 13.57 | 13.44 | 13.51 | 11,072,626 | +0.09(+0.71%) |
Aug 21, 2013 | 13.37 | 13.57 | 13.32 | 13.41 | 13,374,290 | -0.01(-0.06%) |
Aug 20, 2013 | 13.36 | 13.47 | 13.26 | 13.42 | 10,756,855 | +0.09(+0.71%) |
Aug 19, 2013 | 13.28 | 13.44 | 13.14 | 13.32 | 18,628,558 | -0.06(-0.45%) |
Aug 16, 2013 | 13.04 | 13.76 | 12.89 | 13.38 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.21 | 13.36 | 13.09 | 13.13 | 12,890,292 | -0.35(-2.57%) |
Aug 14, 2013 | 13.40 | 13.52 | 13.30 | 13.48 | 15,037,329 | +0.00(+0.00%) |
Aug 13, 2013 | 13.50 | 13.53 | 13.21 | 13.48 | 9,093,572 | +0.07(+0.51%) |
Aug 12, 2013 | 13.38 | 13.50 | 13.35 | 13.41 | 10,086,935 | -0.02(-0.13%) |
Aug 09, 2013 | 13.33 | 13.44 | 13.26 | 13.43 | 12,509,903 | +0.02(+0.13%) |
Aug 08, 2013 | 13.73 | 13.73 | 13.35 | 13.41 | 23,243,864 | -0.21(-1.51%) |
Aug 07, 2013 | 13.77 | 13.85 | 13.61 | 13.62 | 13,553,099 | -0.23(-1.67%) |
Aug 06, 2013 | 13.82 | 13.95 | 13.77 | 13.85 | 10,316,544 | +0.05(+0.37%) |
Aug 05, 2013 | 13.86 | 14.00 | 13.75 | 13.80 | 9,450,697 | -0.19(-1.35%) |
Aug 02, 2013 | 14.02 | 14.07 | 13.90 | 13.98 | 12,532,720 | -0.15(-1.03%) |
Aug 01, 2013 | 14.10 | 14.26 | 14.04 | 14.13 | 11,763,660 | +0.15(+1.07%) |
Jul 31, 2013 | 13.94 | 14.10 | 13.86 | 13.98 | 11,839,103 | +0.04(+0.28%) |
Jul 30, 2013 | 13.88 | 14.10 | 13.84 | 13.94 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.75 | 13.89 | 13.71 | 13.73 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.68 | 13.82 | 13.64 | 13.82 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.76 | 13.87 | 13.64 | 13.82 | 7,664,606 | +0.03(+0.19%) |
Jul 24, 2013 | 13.99 | 14.09 | 13.75 | 13.80 | 9,825,338 | -0.14(-0.98%) |
Jul 23, 2013 | 14.04 | 14.15 | 13.91 | 13.93 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.17 | 14.32 | 13.94 | 14.01 | 10,467,167 | -0.18(-1.27%) |
Jul 19, 2013 | 14.26 | 14.26 | 14.04 | 14.19 | 9,449,495 | +0.00(+0.00%) |
Jul 18, 2013 | 14.26 | 14.31 | 14.06 | 14.19 | 12,437,851 | -0.09(-0.60%) |
Jul 17, 2013 | 14.26 | 14.38 | 14.20 | 14.28 | 9,177,091 | +0.07(+0.51%) |
Jul 16, 2013 | 14.18 | 14.32 | 14.14 | 14.20 | 9,707,964 | +0.09(+0.64%) |
Jul 15, 2013 | 14.23 | 14.33 | 14.10 | 14.11 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.10 | 14.28 | 14.08 | 14.28 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.11 | 14.14 | 13.95 | 14.13 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.37 | 14.11 | 13.37 | 13.97 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.20 | 13.48 | 13.17 | 13.42 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.16 | 13.20 | 12.89 | 12.97 | 11,848,155 | -0.07(-0.53%) |
Jul 05, 2013 | 12.96 | 13.12 | 12.83 | 13.04 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.64 | 12.89 | 12.57 | 12.85 | 0 | +0.15(+1.22%) |
Jul 02, 2013 | 12.66 | 12.85 | 12.58 | 12.70 | 0 | +0.00(+0.03%) |
Jul 01, 2013 | 12.90 | 13.01 | 12.67 | 12.70 | 0 | -0.09(-0.70%) |
Jun 28, 2013 | 12.74 | 12.85 | 12.53 | 12.79 | 29,194,110 | +0.01(+0.07%) |
Jun 27, 2013 | 12.96 | 12.97 | 12.75 | 12.78 | 10,940,282 | -0.05(-0.37%) |
Jun 26, 2013 | 13.17 | 13.21 | 12.79 | 12.82 | 21,613,134 | -0.26(-2.00%) |
Jun 25, 2013 | 12.94 | 13.13 | 12.87 | 13.08 | 0 | +0.25(+1.94%) |
Jun 24, 2013 | 12.82 | 12.90 | 12.69 | 12.84 | 16,499,794 | -0.08(-0.63%) |
Jun 21, 2013 | 12.91 | 13.02 | 12.67 | 12.92 | 26,078,230 | +0.00(+0.03%) |
Jun 20, 2013 | 13.29 | 13.31 | 12.87 | 12.91 | 21,747,396 | -0.54(-4.01%) |
Jun 19, 2013 | 13.68 | 13.75 | 13.42 | 13.45 | 0 | -0.23(-1.69%) |
Jun 18, 2013 | 13.51 | 13.79 | 13.51 | 13.68 | 16,180,768 | +0.16(+1.20%) |
Jun 17, 2013 | 13.33 | 13.62 | 13.33 | 13.52 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.38 | 13.49 | 13.18 | 13.20 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.10 | 13.37 | 13.05 | 13.37 | 13,332,100 | +0.30(+2.29%) |
Jun 12, 2013 | 13.38 | 13.55 | 12.99 | 13.07 | 28,038,602 | +0.05(+0.39%) |
Jun 11, 2013 | 13.14 | 13.23 | 13.00 | 13.02 | 10,140,403 | -0.23(-1.75%) |
Jun 10, 2013 | 13.28 | 13.37 | 13.17 | 13.25 | 11,074,260 | -0.03(-0.19%) |
Jun 07, 2013 | 12.88 | 13.30 | 12.86 | 13.27 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.02 | 13.06 | 12.75 | 12.81 | 19,638,852 | -0.17(-1.29%) |
Jun 05, 2013 | 13.30 | 13.32 | 12.96 | 12.98 | 0 | -0.34(-2.54%) |
Jun 04, 2013 | 13.24 | 13.40 | 13.20 | 13.32 | 22,425,636 | +0.09(+0.71%) |