Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.24 | 17.26 | 17.02 | 17.02 | 2,740,884 | -0.17(-0.99%) |
Sep 29, 2014 | 17.03 | 17.23 | 17.01 | 17.20 | 3,244,560 | +0.07(+0.41%) |
Sep 26, 2014 | 17.11 | 17.17 | 17.04 | 17.12 | 3,135,966 | +0.02(+0.10%) |
Sep 25, 2014 | 17.34 | 17.36 | 17.11 | 17.11 | 3,331,746 | -0.16(-0.91%) |
Sep 24, 2014 | 17.20 | 17.28 | 17.10 | 17.27 | 3,450,414 | +0.07(+0.39%) |
Sep 23, 2014 | 17.10 | 17.36 | 17.10 | 17.20 | 3,950,838 | -0.13(-0.77%) |
Sep 22, 2014 | 17.31 | 17.45 | 17.27 | 17.33 | 3,920,562 | -0.00(-0.03%) |
Sep 19, 2014 | 17.29 | 17.44 | 17.21 | 17.34 | 8,624,934 | +0.12(+0.68%) |
Sep 18, 2014 | 17.08 | 17.24 | 17.02 | 17.22 | 3,464,988 | +0.14(+0.84%) |
Sep 17, 2014 | 16.85 | 17.15 | 16.84 | 17.08 | 3,784,962 | +0.24(+1.45%) |
Sep 16, 2014 | 16.90 | 16.92 | 16.70 | 16.83 | 5,703,198 | -0.06(-0.38%) |
Sep 15, 2014 | 16.67 | 16.98 | 16.55 | 16.90 | 6,764,100 | +0.29(+1.72%) |
Sep 12, 2014 | 16.82 | 16.83 | 16.56 | 16.61 | 5,813,010 | -0.25(-1.48%) |
Sep 11, 2014 | 16.79 | 16.92 | 16.74 | 16.86 | 4,126,374 | +0.11(+0.67%) |
Sep 10, 2014 | 16.58 | 16.79 | 16.48 | 16.75 | 4,687,668 | +0.24(+1.46%) |
Sep 09, 2014 | 16.47 | 16.62 | 16.40 | 16.51 | 4,463,982 | +0.03(+0.15%) |
Sep 08, 2014 | 16.43 | 16.55 | 16.41 | 16.48 | 8,116,938 | -0.00(-0.02%) |
Sep 05, 2014 | 16.38 | 16.51 | 16.35 | 16.49 | 5,028,180 | +0.08(+0.50%) |
Sep 04, 2014 | 16.34 | 16.48 | 16.27 | 16.41 | 4,645,956 | +0.09(+0.54%) |
Sep 03, 2014 | 16.37 | 16.44 | 16.27 | 16.32 | 5,201,982 | +0.05(+0.34%) |
Sep 02, 2014 | 16.56 | 16.59 | 16.14 | 16.26 | 5,887,434 | -0.28(-1.69%) |
Aug 29, 2014 | 16.39 | 16.54 | 16.54 | 16.54 | 8,757,600 | +0.17(+1.02%) |
Aug 28, 2014 | 16.28 | 16.40 | 16.14 | 16.38 | 3,717,588 | +0.12(+0.76%) |
Aug 27, 2014 | 16.45 | 16.46 | 16.24 | 16.25 | 4,188,912 | -0.21(-1.30%) |
Aug 26, 2014 | 16.52 | 16.56 | 16.33 | 16.47 | 4,560,396 | +0.04(+0.27%) |
Aug 25, 2014 | 16.44 | 16.49 | 16.35 | 16.42 | 2,727,198 | +0.02(+0.12%) |
Aug 22, 2014 | 16.50 | 16.52 | 16.36 | 16.40 | 3,896,610 | -0.05(-0.29%) |
Aug 21, 2014 | 16.41 | 16.49 | 16.34 | 16.45 | 5,689,500 | +0.19(+1.16%) |
Aug 20, 2014 | 16.26 | 16.39 | 16.14 | 16.26 | 5,356,770 | -0.07(-0.41%) |
Aug 19, 2014 | 16.30 | 16.34 | 16.24 | 16.33 | 3,485,118 | +0.01(+0.08%) |
Aug 18, 2014 | 16.20 | 16.38 | 16.15 | 16.32 | 4,877,928 | +0.22(+1.36%) |
Aug 15, 2014 | 15.98 | 16.21 | 15.95 | 16.10 | 4,743,780 | +0.15(+0.93%) |
Aug 14, 2014 | 16.03 | 16.03 | 15.91 | 15.95 | 5,147,844 | -0.03(-0.20%) |
Aug 13, 2014 | 15.85 | 16.12 | 15.84 | 15.98 | 5,093,202 | +0.15(+0.94%) |
Aug 12, 2014 | 15.77 | 15.90 | 15.72 | 15.83 | 4,419,786 | +0.08(+0.52%) |
Aug 11, 2014 | 15.82 | 15.91 | 15.73 | 15.75 | 3,082,326 | -0.04(-0.22%) |
Aug 08, 2014 | 15.72 | 15.82 | 15.66 | 15.79 | 3,917,220 | +0.06(+0.36%) |
Aug 07, 2014 | 15.88 | 15.92 | 15.67 | 15.73 | 6,906,312 | -0.11(-0.67%) |
Aug 06, 2014 | 15.50 | 15.90 | 15.46 | 15.84 | 7,248,426 | +0.20(+1.28%) |
Aug 05, 2014 | 15.59 | 15.80 | 15.53 | 15.63 | 8,457,198 | +0.07(+0.44%) |
Aug 04, 2014 | 15.33 | 15.59 | 15.27 | 15.57 | 6,445,338 | +0.24(+1.56%) |
Aug 01, 2014 | 15.03 | 15.34 | 14.90 | 15.33 | 11,399,256 | +0.29(+1.91%) |
Jul 31, 2014 | 15.36 | 15.42 | 15.04 | 15.04 | 13,729,212 | -0.44(-2.83%) |
Jul 30, 2014 | 15.17 | 15.75 | 15.09 | 15.48 | 34,095,268 | +1.41(+10.00%) |
Jul 29, 2014 | 14.20 | 14.20 | 14.06 | 14.07 | 6,551,694 | -0.08(-0.54%) |
Jul 28, 2014 | 14.23 | 14.26 | 14.12 | 14.15 | 10,569,504 | -0.02(-0.12%) |
Jul 25, 2014 | 14.17 | 14.24 | 14.11 | 14.17 | 8,001,510 | -0.03(-0.20%) |
Jul 24, 2014 | 14.34 | 14.35 | 14.18 | 14.20 | 13,453,182 | -0.06(-0.43%) |
Jul 23, 2014 | 14.33 | 14.40 | 14.23 | 14.26 | 3,405,966 | -0.03(-0.19%) |
Jul 22, 2014 | 14.29 | 14.37 | 14.21 | 14.28 | 4,757,262 | +0.06(+0.45%) |
Jul 21, 2014 | 14.19 | 14.28 | 14.01 | 14.22 | 5,512,758 | -0.00(-0.01%) |
Jul 18, 2014 | 14.24 | 14.35 | 14.16 | 14.22 | 11,777,058 | +0.05(+0.34%) |
Jul 17, 2014 | 14.34 | 14.52 | 14.16 | 14.17 | 5,500,380 | -0.23(-1.57%) |
Jul 16, 2014 | 14.60 | 14.62 | 14.37 | 14.40 | 4,136,754 | -0.19(-1.30%) |
Jul 15, 2014 | 14.50 | 14.62 | 14.43 | 14.59 | 5,970,132 | +0.12(+0.86%) |
Jul 14, 2014 | 14.72 | 14.72 | 14.39 | 14.46 | 5,544,576 | -0.19(-1.31%) |
Jul 11, 2014 | 14.65 | 14.73 | 14.50 | 14.66 | 3,369,438 | -0.04(-0.24%) |
Jul 10, 2014 | 14.51 | 14.71 | 14.46 | 14.69 | 2,510,136 | +0.04(+0.30%) |
Jul 09, 2014 | 14.52 | 14.65 | 14.49 | 14.65 | 2,190,084 | +0.16(+1.09%) |
Jul 08, 2014 | 14.51 | 14.56 | 14.45 | 14.49 | 3,026,370 | -0.08(-0.56%) |
Jul 07, 2014 | 14.58 | 14.63 | 14.50 | 14.57 | 2,643,480 | -0.11(-0.75%) |
Jul 03, 2014 | 14.62 | 14.68 | 14.68 | 14.68 | 7,900,800 | +0.05(+0.38%) |
Jul 02, 2014 | 14.51 | 14.66 | 14.50 | 14.63 | 3,419,784 | +0.10(+0.71%) |
Jul 01, 2014 | 14.35 | 14.54 | 14.35 | 14.52 | 4,433,346 | +0.22(+1.51%) |
Jun 30, 2014 | 14.61 | 14.65 | 14.29 | 14.31 | 5,749,140 | -0.34(-2.30%) |
Jun 27, 2014 | 14.29 | 14.70 | 14.28 | 14.64 | 9,028,854 | +0.32(+2.27%) |
Jun 26, 2014 | 14.15 | 14.32 | 14.13 | 14.32 | 2,553,012 | +0.20(+1.42%) |
Jun 25, 2014 | 14.17 | 14.40 | 14.08 | 14.12 | 4,020,708 | -0.02(-0.11%) |
Jun 24, 2014 | 14.16 | 14.31 | 14.13 | 14.13 | 3,587,862 | -0.14(-0.99%) |
Jun 23, 2014 | 14.18 | 14.37 | 14.18 | 14.28 | 5,256,468 | +0.06(+0.41%) |
Jun 20, 2014 | 14.04 | 14.22 | 13.98 | 14.22 | 9,763,794 | +0.20(+1.45%) |
Jun 19, 2014 | 13.78 | 14.02 | 13.75 | 14.01 | 4,895,730 | +0.20(+1.42%) |
Jun 18, 2014 | 13.67 | 13.82 | 13.60 | 13.82 | 4,490,358 | +0.14(+1.02%) |
Jun 17, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 12,733,620 | +0.60(+4.62%) |
Jun 16, 2014 | 13.17 | 13.47 | 13.02 | 13.07 | 7,193,886 | +0.01(+0.10%) |
Jun 13, 2014 | 13.35 | 13.36 | 13.03 | 13.06 | 9,241,872 | -0.25(-1.92%) |
Jun 12, 2014 | 13.71 | 13.75 | 13.31 | 13.31 | 11,380,356 | -0.44(-3.18%) |
Jun 11, 2014 | 13.58 | 13.83 | 13.50 | 13.75 | 7,706,232 | +0.30(+2.23%) |
Jun 10, 2014 | 13.65 | 13.71 | 13.35 | 13.45 | 4,635,804 | +0.05(+0.39%) |
Jun 06, 2014 | 13.46 | 13.49 | 13.37 | 13.40 | 3,311,640 | -0.00(-0.02%) |
Jun 05, 2014 | 13.46 | 13.57 | 13.33 | 13.40 | 5,438,670 | -0.01(-0.07%) |
Jun 04, 2014 | 13.38 | 13.51 | 13.34 | 13.41 | 3,314,130 | -0.02(-0.12%) |
Jun 03, 2014 | 13.38 | 13.54 | 13.37 | 13.43 | 3,208,758 | -0.01(-0.10%) |
Jun 02, 2014 | 13.52 | 13.56 | 13.32 | 13.44 | 5,179,518 | -0.09(-0.67%) |
May 30, 2014 | 13.43 | 13.66 | 13.37 | 13.53 | 5,543,430 | +0.11(+0.82%) |
May 29, 2014 | 13.46 | 13.56 | 13.39 | 13.42 | 3,584,046 | +0.03(+0.22%) |
May 28, 2014 | 13.31 | 13.45 | 13.16 | 13.39 | 9,627,636 | +0.14(+1.08%) |
May 27, 2014 | 13.49 | 13.55 | 13.14 | 13.25 | 11,555,124 | -0.21(-1.57%) |
May 23, 2014 | 13.62 | 13.46 | 13.46 | 13.46 | 22,737,600 | -0.15(-1.09%) |
May 22, 2014 | 14.18 | 14.21 | 13.57 | 13.61 | 8,424,804 | -0.55(-3.91%) |
May 21, 2014 | 14.30 | 14.40 | 13.99 | 14.16 | 6,698,244 | -0.03(-0.20%) |
May 20, 2014 | 14.51 | 14.51 | 14.01 | 14.19 | 10,543,062 | -0.22(-1.54%) |
May 19, 2014 | 14.29 | 14.44 | 14.26 | 14.41 | 4,375,284 | +0.07(+0.52%) |
May 16, 2014 | 14.31 | 14.46 | 14.28 | 14.34 | 4,276,536 | +0.03(+0.19%) |
May 15, 2014 | 14.33 | 14.43 | 14.27 | 14.31 | 7,952,160 | -0.03(-0.17%) |
May 14, 2014 | 14.35 | 14.40 | 14.28 | 14.34 | 2,824,188 | -0.01(-0.10%) |
May 13, 2014 | 14.39 | 14.42 | 14.25 | 14.35 | 2,977,212 | -0.01(-0.09%) |
May 12, 2014 | 14.27 | 14.38 | 14.26 | 14.37 | 3,174,786 | +0.13(+0.94%) |
May 09, 2014 | 13.97 | 14.25 | 13.89 | 14.23 | 5,088,438 | +0.25(+1.80%) |
May 08, 2014 | 13.97 | 14.12 | 13.89 | 13.98 | 4,648,290 | +0.02(+0.14%) |
May 07, 2014 | 13.88 | 13.97 | 13.78 | 13.96 | 4,997,118 | +0.08(+0.60%) |
May 06, 2014 | 13.82 | 13.93 | 13.78 | 13.88 | 3,988,290 | -0.11(-0.79%) |
May 05, 2014 | 13.62 | 13.99 | 13.62 | 13.99 | 6,001,338 | +0.27(+1.96%) |
May 02, 2014 | 13.71 | 13.76 | 13.62 | 13.72 | 3,626,916 | -0.02(-0.13%) |
May 01, 2014 | 13.54 | 13.79 | 13.53 | 13.74 | 6,033,372 | +0.16(+1.17%) |
Apr 30, 2014 | 13.57 | 13.64 | 13.48 | 13.58 | 5,759,196 | +0.03(+0.21%) |
Apr 29, 2014 | 13.58 | 13.64 | 13.48 | 13.55 | 4,968,594 | +0.02(+0.15%) |
Apr 28, 2014 | 13.46 | 13.57 | 13.34 | 13.53 | 4,779,606 | +0.11(+0.84%) |
Apr 25, 2014 | 13.28 | 13.67 | 13.14 | 13.42 | 8,208,084 | +0.04(+0.29%) |
Apr 24, 2014 | 13.40 | 13.41 | 13.09 | 13.38 | 5,715,096 | +0.06(+0.44%) |
Apr 23, 2014 | 13.29 | 13.40 | 13.23 | 13.32 | 6,356,274 | +0.03(+0.23%) |
Apr 22, 2014 | 13.19 | 13.39 | 13.12 | 13.29 | 8,936,118 | +0.10(+0.78%) |
Apr 21, 2014 | 13.56 | 13.61 | 12.86 | 13.19 | 14,883,498 | -0.36(-2.67%) |
Apr 17, 2014 | 13.34 | 13.55 | 13.55 | 13.55 | 25,600,800 | +0.14(+1.07%) |
Apr 16, 2014 | 13.49 | 13.54 | 13.20 | 13.40 | 7,136,640 | -0.05(-0.36%) |
Apr 15, 2014 | 13.55 | 13.65 | 13.02 | 13.45 | 11,866,410 | -0.05(-0.35%) |
Apr 14, 2014 | 13.65 | 14.07 | 13.46 | 13.50 | 43,350,736 | +1.34(+11.00%) |
Apr 11, 2014 | 12.36 | 12.39 | 12.13 | 12.16 | 8,961,462 | -0.26(-2.05%) |
Apr 10, 2014 | 12.42 | 12.58 | 12.35 | 12.42 | 8,834,358 | -0.08(-0.65%) |
Apr 09, 2014 | 12.48 | 12.53 | 12.35 | 12.50 | 8,125,752 | +0.06(+0.47%) |
Apr 08, 2014 | 12.29 | 12.46 | 12.26 | 12.44 | 5,310,828 | +0.16(+1.28%) |
Apr 07, 2014 | 12.34 | 12.37 | 12.22 | 12.28 | 6,410,664 | -0.09(-0.74%) |
Apr 04, 2014 | 12.56 | 12.75 | 12.35 | 12.38 | 4,488,246 | -0.16(-1.25%) |
Apr 03, 2014 | 12.49 | 12.55 | 12.38 | 12.53 | 7,041,150 | +0.07(+0.54%) |
Apr 02, 2014 | 12.41 | 12.48 | 12.28 | 12.46 | 5,015,376 | +0.10(+0.77%) |
Apr 01, 2014 | 12.46 | 12.50 | 12.24 | 12.37 | 4,501,374 | +0.01(+0.07%) |
Mar 31, 2014 | 12.30 | 12.60 | 12.01 | 12.36 | 24,315,258 | +0.50(+4.23%) |
Mar 28, 2014 | 11.88 | 12.00 | 11.71 | 11.86 | 15,146,436 | -0.02(-0.14%) |
Mar 27, 2014 | 12.13 | 12.23 | 11.81 | 11.88 | 6,549,780 | -0.31(-2.57%) |
Mar 26, 2014 | 12.13 | 12.23 | 12.08 | 12.19 | 6,569,496 | +0.14(+1.15%) |
Mar 25, 2014 | 11.84 | 12.06 | 11.84 | 12.05 | 5,845,656 | +0.23(+1.93%) |
Mar 24, 2014 | 12.05 | 12.11 | 11.72 | 11.82 | 6,927,006 | -0.20(-1.65%) |
Mar 21, 2014 | 12.27 | 12.32 | 11.96 | 12.02 | 7,478,850 | -0.15(-1.23%) |
Mar 20, 2014 | 12.30 | 12.34 | 12.09 | 12.17 | 4,174,224 | -0.15(-1.22%) |
Mar 19, 2014 | 12.16 | 12.44 | 12.14 | 12.32 | 6,075,930 | +0.17(+1.37%) |
Mar 18, 2014 | 12.08 | 12.23 | 12.07 | 12.15 | 3,222,204 | +0.09(+0.77%) |
Mar 17, 2014 | 12.10 | 12.14 | 12.01 | 12.06 | 4,132,728 | +0.04(+0.32%) |
Mar 14, 2014 | 11.98 | 12.14 | 11.95 | 12.02 | 6,277,428 | +0.02(+0.19%) |
Mar 13, 2014 | 12.33 | 12.33 | 11.98 | 12.00 | 3,790,512 | -0.31(-2.52%) |
Mar 12, 2014 | 12.16 | 12.33 | 12.09 | 12.31 | 4,152,336 | +0.11(+0.92%) |
Mar 11, 2014 | 12.17 | 12.28 | 12.11 | 12.20 | 3,452,610 | +0.02(+0.18%) |
Mar 10, 2014 | 12.15 | 12.22 | 12.10 | 12.18 | 9,079,662 | +0.17(+1.37%) |
Mar 07, 2014 | 12.12 | 12.12 | 11.95 | 12.01 | 5,751,888 | -0.04(-0.32%) |
Mar 06, 2014 | 12.07 | 12.37 | 11.97 | 12.05 | 11,376,030 | -0.04(-0.29%) |
Mar 05, 2014 | 11.62 | 12.10 | 11.59 | 12.09 | 9,188,040 | +0.36(+3.07%) |
Mar 04, 2014 | 11.58 | 11.74 | 11.54 | 11.72 | 6,294,690 | +0.22(+1.93%) |
Mar 03, 2014 | 11.56 | 11.60 | 11.46 | 11.50 | 7,399,416 | -0.12(-1.06%) |
Feb 28, 2014 | 11.37 | 11.80 | 11.36 | 11.63 | 9,092,250 | +0.25(+2.24%) |
Feb 27, 2014 | 11.29 | 11.41 | 11.14 | 11.37 | 5,718,312 | +0.06(+0.56%) |
Feb 26, 2014 | 11.31 | 11.43 | 11.26 | 11.31 | 3,547,788 | -0.00(-0.02%) |
Feb 25, 2014 | 11.46 | 11.48 | 11.29 | 11.31 | 4,286,076 | -0.17(-1.51%) |
Feb 24, 2014 | 11.39 | 11.60 | 11.37 | 11.48 | 5,489,820 | +0.11(+0.97%) |
Feb 21, 2014 | 11.36 | 11.51 | 11.35 | 11.37 | 5,951,562 | +0.02(+0.21%) |
Feb 20, 2014 | 11.16 | 11.37 | 11.12 | 11.35 | 4,525,512 | +0.18(+1.61%) |
Feb 19, 2014 | 11.24 | 11.33 | 11.16 | 11.17 | 4,315,758 | -0.10(-0.84%) |
Feb 18, 2014 | 11.28 | 11.32 | 11.09 | 11.27 | 6,606,372 | +0.01(+0.09%) |
Feb 14, 2014 | 11.23 | 11.26 | 11.26 | 11.26 | 25,807,200 | +0.06(+0.51%) |
Feb 13, 2014 | 11.09 | 11.25 | 11.04 | 11.20 | 6,431,730 | +0.08(+0.72%) |
Feb 12, 2014 | 11.17 | 11.17 | 11.07 | 11.12 | 6,085,404 | -0.04(-0.36%) |
Feb 11, 2014 | 11.15 | 11.18 | 11.08 | 11.16 | 6,097,224 | -0.01(-0.09%) |
Feb 10, 2014 | 11.17 | 11.21 | 11.14 | 11.17 | 7,216,992 | +0.01(+0.10%) |
Feb 07, 2014 | 11.14 | 11.31 | 11.14 | 11.16 | 7,128,786 | +0.06(+0.51%) |
Feb 06, 2014 | 11.12 | 11.24 | 11.01 | 11.10 | 6,419,754 | +0.01(+0.11%) |
Feb 05, 2014 | 10.90 | 11.30 | 10.90 | 11.09 | 12,042,648 | +0.13(+1.20%) |
Feb 04, 2014 | 10.67 | 11.03 | 10.54 | 10.96 | 18,950,562 | +0.26(+2.45%) |
Feb 03, 2014 | 10.88 | 10.91 | 10.51 | 10.70 | 13,744,284 | -0.16(-1.46%) |
Jan 31, 2014 | 10.79 | 10.88 | 10.68 | 10.85 | 9,063,672 | -0.06(-0.55%) |
Jan 30, 2014 | 10.98 | 11.00 | 10.84 | 10.91 | 5,414,988 | +0.05(+0.51%) |
Jan 29, 2014 | 10.98 | 11.03 | 10.83 | 10.86 | 8,174,988 | -0.19(-1.71%) |
Jan 28, 2014 | 11.09 | 11.15 | 10.98 | 11.05 | 5,804,574 | -0.02(-0.15%) |
Jan 27, 2014 | 11.40 | 11.45 | 10.85 | 11.06 | 11,434,434 | -0.40(-3.53%) |
Jan 24, 2014 | 11.34 | 11.51 | 11.30 | 11.47 | 10,195,092 | +0.09(+0.76%) |
Jan 23, 2014 | 11.34 | 11.48 | 11.34 | 11.38 | 5,389,812 | +0.01(+0.09%) |
Jan 22, 2014 | 11.66 | 11.68 | 11.36 | 11.37 | 13,620,504 | -0.25(-2.14%) |
Jan 21, 2014 | 11.49 | 11.71 | 11.27 | 11.62 | 15,920,454 | +0.20(+1.72%) |
Jan 17, 2014 | 12.15 | 11.42 | 11.42 | 11.42 | 47,242,800 | -0.69(-5.68%) |
Jan 16, 2014 | 12.08 | 12.23 | 12.03 | 12.11 | 12,545,208 | +0.13(+1.08%) |
Jan 15, 2014 | 11.74 | 12.25 | 11.65 | 11.98 | 16,346,526 | +0.21(+1.83%) |
Jan 14, 2014 | 11.52 | 11.79 | 11.50 | 11.77 | 7,846,830 | +0.31(+2.71%) |
Jan 13, 2014 | 11.37 | 11.59 | 11.37 | 11.46 | 6,085,974 | +0.04(+0.38%) |
Jan 10, 2014 | 11.38 | 11.43 | 11.30 | 11.41 | 6,825,252 | +0.01(+0.10%) |
Jan 09, 2014 | 11.15 | 11.41 | 11.07 | 11.40 | 5,394,348 | +0.28(+2.50%) |
Jan 08, 2014 | 11.21 | 11.24 | 11.10 | 11.12 | 7,844,460 | -0.08(-0.76%) |
Jan 07, 2014 | 11.06 | 11.25 | 11.05 | 11.21 | 5,431,902 | +0.15(+1.34%) |
Jan 06, 2014 | 11.15 | 11.21 | 10.97 | 11.06 | 11,345,088 | -0.15(-1.34%) |
Jan 03, 2014 | 11.01 | 11.27 | 11.00 | 11.21 | 7,961,358 | +0.22(+2.03%) |
Jan 02, 2014 | 10.95 | 11.07 | 10.87 | 10.99 | 5,001,744 | +0.03(+0.24%) |
Dec 31, 2013 | 10.95 | 10.96 | 10.96 | 10.96 | 7,748,400 | +0.01(+0.12%) |
Dec 30, 2013 | 11.00 | 11.00 | 10.87 | 10.95 | 3,389,760 | -0.05(-0.50%) |
Dec 27, 2013 | 10.90 | 11.06 | 10.86 | 11.00 | 4,261,326 | +0.10(+0.95%) |
Dec 26, 2013 | 10.96 | 10.96 | 10.82 | 10.90 | 4,819,014 | -0.04(-0.35%) |
Dec 24, 2013 | 10.86 | 10.96 | 10.85 | 10.94 | 1,523,592 | +0.02(+0.17%) |
Dec 23, 2013 | 10.87 | 10.92 | 10.81 | 10.92 | 5,244,714 | +0.05(+0.49%) |
Dec 20, 2013 | 10.70 | 10.87 | 10.68 | 10.87 | 9,900,630 | +0.20(+1.91%) |
Dec 19, 2013 | 10.57 | 10.69 | 10.48 | 10.66 | 6,817,362 | +0.04(+0.35%) |
Dec 18, 2013 | 10.48 | 10.64 | 10.43 | 10.62 | 6,309,984 | +0.17(+1.63%) |
Dec 17, 2013 | 10.48 | 10.51 | 10.29 | 10.46 | 9,208,086 | -0.02(-0.17%) |
Dec 16, 2013 | 10.26 | 10.48 | 10.26 | 10.47 | 11,890,698 | +0.23(+2.28%) |
Dec 13, 2013 | 10.28 | 10.33 | 10.10 | 10.24 | 10,502,100 | -0.03(-0.29%) |
Dec 12, 2013 | 10.28 | 10.33 | 10.23 | 10.27 | 8,503,062 | -0.05(-0.45%) |
Dec 11, 2013 | 10.37 | 10.41 | 10.26 | 10.32 | 9,046,260 | -0.10(-1.01%) |
Dec 10, 2013 | 10.30 | 10.51 | 10.27 | 10.42 | 13,524,342 | -0.03(-0.32%) |
Dec 09, 2013 | 10.39 | 10.72 | 10.32 | 10.46 | 35,488,488 | -0.59(-5.37%) |
Dec 06, 2013 | 10.89 | 11.09 | 10.87 | 11.05 | 5,182,692 | +0.18(+1.66%) |
Dec 05, 2013 | 10.81 | 10.91 | 10.77 | 10.87 | 3,708,804 | +0.06(+0.52%) |
Dec 04, 2013 | 10.85 | 10.87 | 10.75 | 10.81 | 5,015,910 | -0.04(-0.40%) |
Dec 03, 2013 | 10.85 | 10.91 | 10.78 | 10.86 | 5,045,802 | -0.06(-0.52%) |
Dec 02, 2013 | 10.95 | 10.99 | 10.87 | 10.91 | 6,318,108 | -0.01(-0.09%) |
Nov 29, 2013 | 10.91 | 10.99 | 10.90 | 10.92 | 3,738,462 | +0.04(+0.35%) |
Nov 27, 2013 | 10.82 | 10.90 | 10.77 | 10.88 | 3,389,016 | +0.10(+0.93%) |
Nov 26, 2013 | 10.79 | 10.84 | 10.73 | 10.78 | 4,803,342 | -0.01(-0.08%) |
Nov 25, 2013 | 10.81 | 10.87 | 10.69 | 10.79 | 12,086,982 | -0.02(-0.17%) |
Nov 22, 2013 | 10.79 | 10.87 | 10.71 | 10.81 | 5,953,866 | +0.02(+0.22%) |
Nov 21, 2013 | 10.54 | 10.85 | 10.50 | 10.79 | 7,941,558 | +0.29(+2.80%) |
Nov 20, 2013 | 10.60 | 10.62 | 10.43 | 10.49 | 10,460,658 | -0.15(-1.38%) |
Nov 19, 2013 | 10.66 | 10.70 | 10.59 | 10.64 | 4,379,292 | -0.02(-0.20%) |
Nov 18, 2013 | 10.82 | 10.88 | 10.64 | 10.66 | 5,788,086 | -0.17(-1.57%) |
Nov 15, 2013 | 10.59 | 10.83 | 10.59 | 10.83 | 5,393,724 | +0.24(+2.23%) |
Nov 14, 2013 | 10.61 | 10.75 | 10.49 | 10.60 | 7,807,038 | -0.02(-0.17%) |
Nov 13, 2013 | 10.55 | 10.66 | 10.55 | 10.61 | 4,886,862 | +0.01(+0.06%) |
Nov 12, 2013 | 10.64 | 10.68 | 10.55 | 10.61 | 5,747,388 | -0.07(-0.66%) |
Nov 11, 2013 | 10.72 | 10.78 | 10.66 | 10.68 | 3,226,350 | -0.03(-0.31%) |
Nov 08, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 5,862,822 | +0.11(+1.02%) |
Nov 07, 2013 | 10.47 | 10.69 | 10.44 | 10.60 | 8,527,776 | +0.17(+1.68%) |
Nov 06, 2013 | 10.42 | 10.53 | 10.38 | 10.43 | 8,785,836 | +0.04(+0.34%) |
Nov 05, 2013 | 10.54 | 10.54 | 10.36 | 10.39 | 10,047,954 | -0.15(-1.42%) |
Nov 04, 2013 | 10.71 | 10.73 | 10.47 | 10.54 | 14,514,702 | -0.17(-1.59%) |
Nov 01, 2013 | 10.91 | 10.94 | 10.67 | 10.71 | 9,468,126 | -0.15(-1.41%) |
Oct 31, 2013 | 11.03 | 11.04 | 10.81 | 10.87 | 20,183,544 | -0.18(-1.66%) |
Oct 30, 2013 | 11.23 | 11.23 | 10.96 | 11.05 | 31,110,570 | -0.60(-5.11%) |
Oct 29, 2013 | 12.19 | 12.34 | 11.40 | 11.64 | 37,815,652 | -0.56(-4.62%) |
Oct 28, 2013 | 12.19 | 12.51 | 11.97 | 12.21 | 23,563,956 | -0.64(-4.96%) |
Oct 25, 2013 | 12.90 | 12.98 | 12.80 | 12.84 | 5,477,784 | -0.07(-0.52%) |
Oct 24, 2013 | 13.04 | 13.11 | 12.78 | 12.91 | 5,314,170 | -0.11(-0.87%) |
Oct 23, 2013 | 13.01 | 13.15 | 12.98 | 13.02 | 6,920,472 | +0.00(+0.03%) |
Oct 22, 2013 | 12.98 | 13.11 | 12.97 | 13.02 | 6,307,878 | +0.05(+0.42%) |
Oct 21, 2013 | 12.89 | 12.98 | 12.87 | 12.96 | 5,352,858 | +0.10(+0.76%) |
Oct 18, 2013 | 12.87 | 12.87 | 12.72 | 12.87 | 4,290,948 | +0.02(+0.17%) |
Oct 17, 2013 | 12.77 | 12.85 | 12.74 | 12.85 | 4,289,778 | +0.07(+0.52%) |
Oct 16, 2013 | 12.81 | 12.82 | 12.66 | 12.78 | 8,142,888 | +0.27(+2.19%) |
Oct 15, 2013 | 12.45 | 12.58 | 12.41 | 12.51 | 8,241,582 | +0.02(+0.16%) |
Oct 14, 2013 | 12.27 | 12.49 | 12.25 | 12.48 | 4,902,270 | +0.15(+1.26%) |
Oct 11, 2013 | 12.24 | 12.35 | 12.20 | 12.33 | 3,740,946 | +0.04(+0.33%) |
Oct 10, 2013 | 12.27 | 12.29 | 12.12 | 12.29 | 5,181,120 | +0.14(+1.18%) |
Oct 09, 2013 | 12.08 | 12.23 | 12.06 | 12.15 | 7,109,190 | +0.08(+0.68%) |
Oct 08, 2013 | 12.07 | 12.17 | 12.06 | 12.06 | 7,446,324 | -0.03(-0.26%) |
Oct 07, 2013 | 12.04 | 12.17 | 11.98 | 12.10 | 5,695,374 | -0.04(-0.32%) |
Oct 04, 2013 | 12.03 | 12.18 | 12.03 | 12.13 | 5,937,780 | +0.10(+0.86%) |
Oct 03, 2013 | 11.98 | 12.14 | 11.85 | 12.03 | 8,963,220 | +0.06(+0.50%) |
Oct 02, 2013 | 11.85 | 11.98 | 11.82 | 11.97 | 9,847,290 | +0.09(+0.73%) |