Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.90 | 12.91 | 12.74 | 12.89 | 2,447,447 | -0.04(-0.35%) |
Nov 26, 2014 | 12.65 | 12.93 | 12.93 | 12.93 | 4,346,604 | +0.27(+2.13%) |
Nov 25, 2014 | 12.50 | 12.73 | 12.48 | 12.66 | 7,210,123 | +0.15(+1.22%) |
Nov 24, 2014 | 12.57 | 12.66 | 12.40 | 12.51 | 7,841,967 | -0.08(-0.64%) |
Nov 21, 2014 | 12.38 | 13.00 | 12.33 | 12.59 | 15,705,274 | +0.62(+5.19%) |
Nov 20, 2014 | 11.93 | 12.19 | 11.83 | 11.97 | 6,111,435 | -0.06(-0.52%) |
Nov 19, 2014 | 12.11 | 12.13 | 11.93 | 12.03 | 4,609,609 | -0.10(-0.82%) |
Nov 18, 2014 | 11.77 | 12.21 | 11.77 | 12.13 | 5,561,982 | +0.40(+3.37%) |
Nov 17, 2014 | 11.78 | 11.82 | 11.53 | 11.74 | 4,501,996 | -0.09(-0.76%) |
Nov 14, 2014 | 11.58 | 11.84 | 11.48 | 11.83 | 4,942,686 | +0.22(+1.86%) |
Nov 13, 2014 | 11.70 | 11.86 | 11.56 | 11.61 | 9,018,847 | -0.39(-3.23%) |
Nov 12, 2014 | 11.93 | 12.04 | 11.87 | 12.00 | 2,411,089 | -0.01(-0.07%) |
Nov 11, 2014 | 12.19 | 12.26 | 11.93 | 12.01 | 3,331,269 | -0.21(-1.69%) |
Nov 10, 2014 | 12.04 | 12.21 | 12.02 | 12.21 | 3,828,851 | +0.17(+1.42%) |
Nov 07, 2014 | 12.02 | 12.11 | 11.93 | 12.04 | 2,067,850 | +0.01(+0.07%) |
Nov 06, 2014 | 12.23 | 12.26 | 12.01 | 12.03 | 2,529,891 | -0.29(-2.37%) |
Nov 05, 2014 | 12.19 | 12.33 | 12.06 | 12.33 | 4,696,065 | +0.18(+1.44%) |
Nov 04, 2014 | 12.14 | 12.21 | 12.03 | 12.15 | 3,227,979 | -0.03(-0.22%) |
Nov 03, 2014 | 12.06 | 12.30 | 12.02 | 12.18 | 4,275,110 | +0.08(+0.67%) |
Oct 31, 2014 | 11.62 | 12.10 | 11.60 | 12.10 | 5,081,107 | +0.67(+5.83%) |
Oct 30, 2014 | 11.62 | 11.62 | 11.30 | 11.43 | 4,289,819 | -0.25(-2.16%) |
Oct 29, 2014 | 11.72 | 11.79 | 11.59 | 11.68 | 3,890,548 | -0.08(-0.69%) |
Oct 28, 2014 | 11.75 | 11.85 | 11.73 | 11.76 | 4,134,684 | +0.04(+0.31%) |
Oct 27, 2014 | 11.74 | 11.75 | 11.73 | 11.73 | 2,911,976 | +0.00(+0.00%) |
Oct 24, 2014 | 11.64 | 11.79 | 11.58 | 11.73 | 3,346,646 | +0.13(+1.09%) |
Oct 23, 2014 | 11.53 | 11.65 | 11.47 | 11.60 | 3,601,489 | +0.19(+1.66%) |
Oct 22, 2014 | 11.25 | 11.57 | 11.25 | 11.41 | 5,848,365 | -0.06(-0.55%) |
Oct 21, 2014 | 11.32 | 11.53 | 11.30 | 11.48 | 4,323,462 | +0.25(+2.25%) |
Oct 20, 2014 | 10.94 | 11.26 | 10.90 | 11.22 | 4,872,248 | +0.29(+2.63%) |
Oct 17, 2014 | 11.01 | 11.17 | 10.93 | 10.94 | 5,803,756 | +0.00(+0.00%) |
Oct 16, 2014 | 10.60 | 10.94 | 10.55 | 10.94 | 7,447,571 | +0.22(+2.02%) |
Oct 15, 2014 | 10.55 | 10.79 | 10.49 | 10.72 | 8,084,340 | +0.01(+0.08%) |
Oct 14, 2014 | 10.71 | 10.97 | 10.54 | 10.71 | 8,968,104 | +0.21(+1.97%) |
Oct 13, 2014 | 10.96 | 11.03 | 10.49 | 10.50 | 15,118,310 | -0.47(-4.27%) |
Oct 10, 2014 | 11.58 | 11.66 | 10.87 | 10.97 | 19,520,978 | -0.85(-7.16%) |
Oct 09, 2014 | 12.02 | 12.02 | 11.74 | 11.82 | 4,820,062 | -0.20(-1.65%) |
Oct 08, 2014 | 11.80 | 12.05 | 11.70 | 12.02 | 6,747,581 | +0.28(+2.38%) |
Oct 07, 2014 | 11.79 | 11.92 | 11.73 | 11.74 | 7,340,311 | -0.10(-0.84%) |
Oct 06, 2014 | 11.85 | 11.98 | 11.76 | 11.84 | 6,308,798 | -0.03(-0.23%) |
Oct 03, 2014 | 11.89 | 11.99 | 11.75 | 11.86 | 5,018,263 | +0.04(+0.30%) |
Oct 02, 2014 | 12.02 | 12.05 | 11.71 | 11.83 | 5,722,343 | -0.21(-1.72%) |
Oct 01, 2014 | 12.09 | 12.09 | 11.86 | 12.03 | 7,496,361 | -0.10(-0.82%) |
Sep 30, 2014 | 12.23 | 12.23 | 12.08 | 12.13 | 4,065,531 | -0.09(-0.74%) |
Sep 29, 2014 | 12.18 | 12.29 | 12.14 | 12.22 | 2,519,960 | -0.04(-0.37%) |
Sep 26, 2014 | 12.40 | 12.45 | 12.25 | 12.27 | 3,061,620 | -0.08(-0.66%) |
Sep 25, 2014 | 12.37 | 12.45 | 12.21 | 12.35 | 11,268,936 | -0.08(-0.65%) |
Sep 24, 2014 | 12.36 | 12.53 | 12.20 | 12.43 | 18,985,598 | +0.38(+3.14%) |
Sep 23, 2014 | 12.19 | 12.27 | 12.05 | 12.05 | 5,369,387 | -0.16(-1.33%) |
Sep 22, 2014 | 12.47 | 12.48 | 12.20 | 12.21 | 5,078,297 | -0.34(-2.72%) |
Sep 19, 2014 | 12.53 | 12.58 | 12.39 | 12.56 | 6,010,604 | +0.05(+0.43%) |
Sep 18, 2014 | 12.55 | 12.56 | 12.43 | 12.50 | 3,952,371 | +0.04(+0.29%) |
Sep 17, 2014 | 12.50 | 12.68 | 12.43 | 12.47 | 10,198,768 | -0.06(-0.50%) |
Sep 16, 2014 | 12.36 | 12.58 | 12.31 | 12.53 | 6,522,302 | +0.17(+1.38%) |
Sep 15, 2014 | 12.47 | 12.48 | 12.24 | 12.36 | 4,450,059 | -0.12(-0.94%) |
Sep 12, 2014 | 12.41 | 12.55 | 12.38 | 12.47 | 4,326,351 | -0.03(-0.22%) |
Sep 11, 2014 | 12.40 | 12.56 | 12.40 | 12.50 | 2,505,263 | +0.00(+0.00%) |
Sep 10, 2014 | 12.47 | 12.53 | 12.40 | 12.50 | 3,232,313 | +0.00(+0.00%) |
Sep 09, 2014 | 12.59 | 12.60 | 12.47 | 12.50 | 4,473,712 | -0.06(-0.50%) |
Sep 08, 2014 | 12.66 | 12.72 | 12.54 | 12.56 | 4,142,930 | -0.10(-0.78%) |
Sep 05, 2014 | 12.65 | 12.77 | 12.64 | 12.66 | 5,774,276 | +0.00(+0.00%) |
Sep 04, 2014 | 12.57 | 12.68 | 12.50 | 12.66 | 6,020,736 | +0.09(+0.71%) |
Sep 03, 2014 | 12.65 | 12.69 | 12.56 | 12.57 | 5,726,628 | +0.16(+1.30%) |
Sep 02, 2014 | 12.49 | 12.49 | 12.37 | 12.41 | 5,038,008 | -0.05(-0.43%) |
Aug 29, 2014 | 12.46 | 12.47 | 12.47 | 12.47 | 7,199,263 | -0.01(-0.07%) |
Aug 28, 2014 | 12.23 | 12.48 | 12.23 | 12.47 | 6,051,767 | +0.14(+1.16%) |
Aug 27, 2014 | 12.05 | 12.37 | 12.05 | 12.33 | 7,997,078 | +0.24(+2.00%) |
Aug 26, 2014 | 12.13 | 12.16 | 12.04 | 12.09 | 5,027,435 | -0.03(-0.22%) |
Aug 25, 2014 | 12.47 | 12.48 | 12.10 | 12.12 | 6,332,726 | -0.31(-2.52%) |
Aug 22, 2014 | 12.19 | 12.48 | 12.13 | 12.43 | 14,314,249 | +0.21(+1.69%) |
Aug 21, 2014 | 12.14 | 12.24 | 12.07 | 12.22 | 8,836,638 | +0.09(+0.74%) |
Aug 20, 2014 | 12.12 | 12.30 | 12.10 | 12.13 | 4,818,021 | +0.04(+0.37%) |
Aug 19, 2014 | 12.10 | 12.14 | 12.01 | 12.09 | 3,360,545 | +0.05(+0.45%) |
Aug 18, 2014 | 11.95 | 12.04 | 11.92 | 12.04 | 4,634,930 | +0.09(+0.75%) |
Aug 15, 2014 | 11.96 | 12.04 | 11.80 | 11.95 | 3,182,165 | +0.00(+0.00%) |
Aug 14, 2014 | 11.91 | 12.11 | 11.88 | 11.95 | 4,989,018 | +0.06(+0.53%) |
Aug 13, 2014 | 11.75 | 11.90 | 11.75 | 11.88 | 4,582,237 | +0.16(+1.38%) |
Aug 12, 2014 | 11.79 | 11.88 | 11.65 | 11.72 | 3,441,563 | -0.04(-0.30%) |
Aug 11, 2014 | 11.64 | 11.81 | 11.59 | 11.76 | 7,104,796 | +0.18(+1.55%) |
Aug 08, 2014 | 11.52 | 11.59 | 11.41 | 11.58 | 7,364,445 | +0.11(+0.94%) |
Aug 07, 2014 | 11.81 | 11.83 | 11.47 | 11.47 | 4,880,485 | -0.26(-2.21%) |
Aug 06, 2014 | 11.66 | 11.87 | 11.61 | 11.73 | 4,741,331 | +0.04(+0.31%) |
Aug 05, 2014 | 11.83 | 11.96 | 11.66 | 11.69 | 8,061,822 | -0.23(-1.95%) |
Aug 04, 2014 | 12.04 | 12.06 | 11.89 | 11.93 | 2,956,617 | -0.07(-0.60%) |
Aug 01, 2014 | 11.93 | 12.07 | 11.88 | 12.00 | 3,473,355 | +0.04(+0.37%) |
Jul 31, 2014 | 12.10 | 12.16 | 11.82 | 11.95 | 7,348,815 | -0.25(-2.06%) |
Jul 30, 2014 | 12.08 | 12.30 | 12.07 | 12.21 | 8,445,308 | +0.19(+1.57%) |
Jul 29, 2014 | 11.92 | 12.08 | 11.87 | 12.02 | 10,435,661 | +0.15(+1.28%) |
Jul 28, 2014 | 12.03 | 12.04 | 11.74 | 11.87 | 13,823,853 | -0.13(-1.12%) |
Jul 25, 2014 | 12.47 | 12.48 | 11.99 | 12.00 | 9,129,809 | -0.51(-4.08%) |
Jul 24, 2014 | 12.47 | 12.55 | 12.39 | 12.51 | 2,744,340 | +0.01(+0.07%) |
Jul 23, 2014 | 12.69 | 12.73 | 12.49 | 12.50 | 5,003,663 | -0.19(-1.48%) |
Jul 22, 2014 | 12.73 | 12.79 | 12.64 | 12.69 | 5,212,974 | -0.03(-0.25%) |
Jul 21, 2014 | 12.68 | 12.76 | 12.59 | 12.72 | 4,491,436 | -0.03(-0.25%) |
Jul 18, 2014 | 12.58 | 12.81 | 12.51 | 12.75 | 6,305,987 | +0.12(+0.92%) |
Jul 17, 2014 | 12.85 | 12.99 | 12.63 | 12.64 | 4,111,379 | -0.26(-2.02%) |
Jul 16, 2014 | 12.76 | 12.95 | 12.68 | 12.90 | 6,522,270 | +0.19(+1.48%) |
Jul 15, 2014 | 12.56 | 12.72 | 12.46 | 12.71 | 9,657,530 | +0.23(+1.87%) |
Jul 14, 2014 | 12.63 | 12.72 | 12.37 | 12.47 | 8,607,752 | -0.17(-1.35%) |
Jul 11, 2014 | 12.85 | 12.86 | 12.61 | 12.64 | 3,424,788 | -0.13(-1.05%) |
Jul 10, 2014 | 12.65 | 12.92 | 12.59 | 12.78 | 7,114,374 | -0.06(-0.49%) |
Jul 09, 2014 | 12.81 | 13.02 | 12.73 | 12.84 | 7,260,039 | -0.28(-2.12%) |
Jul 08, 2014 | 13.03 | 13.16 | 12.92 | 13.12 | 12,416,675 | +0.09(+0.72%) |
Jul 07, 2014 | 13.08 | 13.15 | 12.95 | 13.03 | 3,866,273 | -0.09(-0.65%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 2,698,733 | +0.08(+0.62%) |
Jul 02, 2014 | 13.09 | 13.10 | 12.99 | 13.03 | 3,882,684 | -0.06(-0.48%) |
Jul 01, 2014 | 12.89 | 13.19 | 12.88 | 13.09 | 6,281,071 | +0.25(+1.95%) |
Jun 30, 2014 | 12.67 | 12.91 | 12.65 | 12.84 | 8,845,458 | +0.13(+1.06%) |
Jun 27, 2014 | 12.85 | 12.89 | 12.70 | 12.71 | 5,801,937 | -0.15(-1.18%) |
Jun 26, 2014 | 12.94 | 12.98 | 12.82 | 12.86 | 4,525,953 | -0.13(-0.97%) |
Jun 25, 2014 | 12.86 | 12.99 | 12.70 | 12.99 | 11,845,360 | +0.11(+0.84%) |
Jun 24, 2014 | 13.20 | 13.20 | 12.86 | 12.88 | 8,531,052 | -0.30(-2.31%) |
Jun 23, 2014 | 13.25 | 13.29 | 13.12 | 13.18 | 6,428,006 | -0.11(-0.81%) |
Jun 20, 2014 | 13.25 | 13.33 | 13.09 | 13.29 | 14,240,760 | +0.12(+0.88%) |
Jun 19, 2014 | 13.31 | 13.34 | 13.12 | 13.17 | 9,052,124 | -0.07(-0.54%) |
Jun 18, 2014 | 13.29 | 13.47 | 13.22 | 13.25 | 6,039,849 | -0.04(-0.34%) |
Jun 17, 2014 | 13.10 | 13.39 | 13.07 | 13.29 | 11,538,311 | +0.22(+1.65%) |
Jun 16, 2014 | 13.28 | 13.40 | 13.01 | 13.07 | 6,992,918 | -0.27(-2.01%) |
Jun 13, 2014 | 13.36 | 13.41 | 13.07 | 13.34 | 10,649,952 | -0.04(-0.33%) |
Jun 12, 2014 | 13.57 | 13.66 | 13.33 | 13.39 | 6,272,971 | -0.19(-1.39%) |
Jun 11, 2014 | 13.49 | 13.77 | 13.46 | 13.58 | 8,393,782 | +0.29(+2.16%) |
Jun 10, 2014 | 13.23 | 13.55 | 13.19 | 13.29 | 7,395,507 | -0.29(-2.11%) |
Jun 06, 2014 | 13.68 | 13.71 | 13.55 | 13.58 | 4,056,541 | -0.01(-0.07%) |
Jun 05, 2014 | 13.74 | 13.75 | 13.43 | 13.59 | 18,064,404 | -0.71(-4.99%) |
Jun 04, 2014 | 14.32 | 14.36 | 14.16 | 14.30 | 4,510,647 | -0.04(-0.25%) |
Jun 03, 2014 | 14.21 | 14.35 | 14.12 | 14.34 | 5,304,679 | +0.12(+0.88%) |
Jun 02, 2014 | 13.93 | 14.24 | 13.91 | 14.21 | 6,959,491 | +0.31(+2.25%) |
May 30, 2014 | 14.09 | 14.09 | 13.86 | 13.90 | 4,447,841 | -0.15(-1.08%) |
May 29, 2014 | 14.06 | 14.17 | 13.97 | 14.05 | 3,526,316 | +0.02(+0.13%) |
May 28, 2014 | 14.15 | 14.17 | 13.99 | 14.03 | 3,012,018 | -0.04(-0.25%) |
May 27, 2014 | 14.26 | 14.28 | 14.02 | 14.07 | 4,291,653 | -0.12(-0.82%) |
May 23, 2014 | 13.55 | 14.18 | 14.18 | 14.18 | 12,459,082 | +0.29(+2.09%) |
May 22, 2014 | 13.70 | 13.91 | 13.70 | 13.89 | 2,761,855 | +0.11(+0.81%) |
May 21, 2014 | 13.73 | 13.85 | 13.65 | 13.78 | 2,699,590 | +0.15(+1.11%) |
May 20, 2014 | 13.91 | 13.99 | 13.62 | 13.63 | 3,000,749 | -0.31(-2.24%) |
May 19, 2014 | 13.67 | 13.96 | 13.62 | 13.94 | 3,324,127 | +0.26(+1.89%) |
May 16, 2014 | 13.46 | 13.68 | 13.39 | 13.68 | 2,951,504 | +0.12(+0.92%) |
May 15, 2014 | 13.71 | 13.76 | 13.37 | 13.56 | 2,418,253 | -0.10(-0.72%) |
May 14, 2014 | 13.54 | 13.77 | 13.52 | 13.66 | 2,804,094 | +0.10(+0.72%) |
May 13, 2014 | 14.01 | 14.02 | 13.53 | 13.56 | 9,504,463 | -0.40(-2.88%) |
May 12, 2014 | 13.85 | 14.03 | 13.85 | 13.96 | 4,326,841 | +0.14(+1.03%) |
May 09, 2014 | 13.63 | 13.87 | 13.53 | 13.82 | 2,643,695 | +0.07(+0.52%) |
May 08, 2014 | 13.67 | 14.01 | 13.65 | 13.75 | 2,253,612 | +0.08(+0.55%) |
May 07, 2014 | 13.79 | 13.87 | 13.57 | 13.67 | 2,984,270 | -0.07(-0.52%) |
May 06, 2014 | 14.20 | 14.23 | 13.72 | 13.74 | 3,896,037 | -0.46(-3.24%) |
May 05, 2014 | 14.13 | 14.29 | 14.06 | 14.20 | 4,318,329 | +0.07(+0.51%) |
May 02, 2014 | 14.16 | 14.23 | 14.01 | 14.13 | 3,289,242 | -0.02(-0.13%) |
May 01, 2014 | 14.14 | 14.31 | 13.81 | 14.15 | 7,165,351 | -0.01(-0.06%) |
Apr 30, 2014 | 14.04 | 14.21 | 14.01 | 14.16 | 4,694,786 | -0.01(-0.06%) |
Apr 29, 2014 | 14.09 | 14.24 | 14.05 | 14.17 | 5,780,045 | +0.13(+0.95%) |
Apr 28, 2014 | 14.19 | 14.21 | 13.96 | 14.03 | 7,585,700 | -0.14(-1.01%) |
Apr 25, 2014 | 14.08 | 14.27 | 14.05 | 14.17 | 7,254,267 | -0.01(-0.09%) |
Apr 24, 2014 | 14.11 | 14.26 | 14.07 | 14.19 | 3,301,798 | +0.08(+0.54%) |
Apr 23, 2014 | 14.12 | 14.14 | 13.93 | 14.11 | 2,724,965 | +0.02(+0.13%) |
Apr 22, 2014 | 14.06 | 14.18 | 13.98 | 14.09 | 1,547,173 | -0.01(-0.06%) |
Apr 21, 2014 | 13.93 | 14.11 | 13.87 | 14.10 | 3,995,421 | +0.17(+1.22%) |
Apr 17, 2014 | 13.65 | 13.93 | 13.93 | 13.93 | 3,449,597 | +0.30(+2.19%) |
Apr 16, 2014 | 13.70 | 13.70 | 13.38 | 13.63 | 2,907,848 | +0.05(+0.36%) |
Apr 15, 2014 | 13.59 | 13.65 | 13.36 | 13.59 | 3,898,787 | +0.05(+0.40%) |
Apr 14, 2014 | 13.40 | 13.54 | 13.24 | 13.53 | 5,917,978 | +0.20(+1.47%) |
Apr 11, 2014 | 13.60 | 13.76 | 13.32 | 13.34 | 3,631,340 | -0.29(-2.16%) |
Apr 10, 2014 | 14.19 | 14.23 | 13.63 | 13.63 | 4,702,039 | -0.60(-4.20%) |
Apr 09, 2014 | 14.32 | 14.45 | 14.18 | 14.23 | 4,086,210 | -0.07(-0.50%) |
Apr 08, 2014 | 14.20 | 14.37 | 14.02 | 14.30 | 7,148,843 | +0.19(+1.33%) |
Apr 07, 2014 | 14.15 | 14.34 | 14.06 | 14.11 | 5,394,397 | -0.12(-0.82%) |
Apr 04, 2014 | 14.27 | 14.45 | 14.09 | 14.23 | 8,333,929 | +0.05(+0.38%) |
Apr 03, 2014 | 14.46 | 14.59 | 14.17 | 14.17 | 5,497,661 | -0.31(-2.16%) |
Apr 02, 2014 | 14.42 | 14.53 | 14.31 | 14.49 | 5,778,340 | +0.02(+0.15%) |
Apr 01, 2014 | 14.56 | 14.86 | 14.41 | 14.46 | 14,676,005 | +0.41(+2.89%) |
Mar 31, 2014 | 13.87 | 14.06 | 13.80 | 14.06 | 5,514,599 | +0.29(+2.07%) |
Mar 28, 2014 | 13.83 | 13.86 | 13.71 | 13.77 | 2,254,596 | +0.11(+0.78%) |
Mar 27, 2014 | 13.67 | 13.87 | 13.57 | 13.67 | 3,323,014 | +0.01(+0.10%) |
Mar 26, 2014 | 14.15 | 14.18 | 13.65 | 13.65 | 5,118,493 | -0.42(-2.95%) |
Mar 25, 2014 | 14.19 | 14.23 | 14.01 | 14.07 | 4,897,443 | -0.12(-0.85%) |
Mar 24, 2014 | 14.51 | 14.51 | 14.17 | 14.19 | 4,846,584 | -0.26(-1.82%) |
Mar 21, 2014 | 14.46 | 14.60 | 14.41 | 14.45 | 8,889,775 | +0.01(+0.06%) |
Mar 20, 2014 | 14.22 | 14.47 | 14.19 | 14.44 | 5,299,456 | +0.22(+1.57%) |
Mar 19, 2014 | 14.17 | 14.30 | 14.01 | 14.22 | 5,147,918 | +0.09(+0.63%) |
Mar 18, 2014 | 13.94 | 14.24 | 13.93 | 14.13 | 5,177,173 | +0.14(+1.02%) |
Mar 17, 2014 | 14.01 | 14.16 | 13.98 | 13.99 | 3,852,039 | -0.12(-0.89%) |
Mar 14, 2014 | 13.97 | 14.18 | 13.95 | 14.11 | 4,591,210 | +0.07(+0.51%) |
Mar 13, 2014 | 14.25 | 14.26 | 13.89 | 14.04 | 4,131,729 | -0.14(-1.01%) |
Mar 12, 2014 | 14.04 | 14.21 | 14.00 | 14.18 | 6,999,391 | +0.04(+0.25%) |
Mar 11, 2014 | 13.91 | 14.24 | 13.87 | 14.15 | 8,101,547 | +0.29(+2.06%) |
Mar 10, 2014 | 14.05 | 14.13 | 13.80 | 13.86 | 2,863,704 | -0.25(-1.76%) |
Mar 07, 2014 | 14.08 | 14.18 | 14.04 | 14.11 | 3,307,900 | +0.00(+0.03%) |
Mar 06, 2014 | 14.04 | 14.15 | 13.98 | 14.11 | 4,547,793 | +0.12(+0.86%) |
Mar 05, 2014 | 13.87 | 14.08 | 13.84 | 13.99 | 3,736,306 | +0.05(+0.38%) |
Mar 04, 2014 | 13.78 | 13.96 | 13.78 | 13.93 | 4,459,695 | +0.21(+1.56%) |
Mar 03, 2014 | 13.42 | 13.76 | 13.20 | 13.72 | 4,429,064 | +0.12(+0.92%) |
Feb 28, 2014 | 13.65 | 13.77 | 13.52 | 13.60 | 3,551,606 | -0.03(-0.20%) |
Feb 27, 2014 | 13.57 | 13.74 | 13.45 | 13.62 | 5,599,948 | +0.04(+0.26%) |
Feb 26, 2014 | 13.43 | 13.71 | 13.42 | 13.59 | 3,574,492 | +0.15(+1.12%) |
Feb 25, 2014 | 13.69 | 13.73 | 13.36 | 13.44 | 7,707,367 | -0.28(-2.01%) |
Feb 24, 2014 | 13.94 | 14.10 | 13.69 | 13.71 | 8,276,600 | -0.16(-1.15%) |
Feb 21, 2014 | 14.24 | 14.78 | 13.59 | 13.87 | 12,857,452 | -0.47(-3.26%) |
Feb 20, 2014 | 13.97 | 14.36 | 13.97 | 14.34 | 8,636,294 | +0.32(+2.25%) |
Feb 19, 2014 | 14.01 | 14.17 | 13.90 | 14.02 | 6,900,471 | +0.04(+0.25%) |
Feb 18, 2014 | 13.66 | 14.08 | 13.64 | 13.99 | 7,345,100 | +0.36(+2.68%) |
Feb 14, 2014 | 13.62 | 13.62 | 13.62 | 13.62 | 3,636,678 | +0.08(+0.59%) |
Feb 13, 2014 | 13.47 | 13.60 | 13.39 | 13.54 | 3,945,974 | -0.02(-0.13%) |
Feb 12, 2014 | 13.23 | 13.57 | 13.21 | 13.56 | 5,796,900 | +0.38(+2.90%) |
Feb 11, 2014 | 13.21 | 13.25 | 12.92 | 13.18 | 4,309,827 | -0.04(-0.27%) |
Feb 10, 2014 | 13.19 | 13.28 | 13.06 | 13.21 | 4,213,517 | -0.04(-0.27%) |
Feb 07, 2014 | 13.03 | 13.30 | 13.02 | 13.25 | 5,092,059 | +0.25(+1.91%) |
Feb 06, 2014 | 12.94 | 13.04 | 12.90 | 13.00 | 2,226,870 | +0.08(+0.62%) |
Feb 05, 2014 | 12.81 | 13.02 | 12.76 | 12.92 | 4,050,583 | +0.09(+0.69%) |
Feb 04, 2014 | 12.86 | 12.99 | 12.74 | 12.83 | 3,801,566 | -0.02(-0.14%) |
Feb 03, 2014 | 13.32 | 13.33 | 12.80 | 12.85 | 6,223,789 | -0.43(-3.21%) |
Jan 31, 2014 | 13.27 | 13.41 | 13.18 | 13.28 | 4,726,635 | -0.09(-0.67%) |
Jan 30, 2014 | 13.36 | 13.47 | 13.26 | 13.36 | 4,216,465 | +0.14(+1.08%) |
Jan 29, 2014 | 13.12 | 13.37 | 13.04 | 13.22 | 5,826,908 | -0.05(-0.40%) |
Jan 28, 2014 | 13.12 | 13.28 | 12.93 | 13.28 | 6,583,036 | +0.09(+0.67%) |
Jan 27, 2014 | 13.20 | 13.36 | 12.97 | 13.19 | 5,826,295 | +0.06(+0.47%) |
Jan 24, 2014 | 13.38 | 13.43 | 13.12 | 13.12 | 5,933,022 | -0.37(-2.77%) |
Jan 23, 2014 | 13.50 | 13.63 | 13.37 | 13.50 | 5,946,791 | -0.13(-0.98%) |
Jan 22, 2014 | 13.25 | 13.65 | 13.24 | 13.63 | 7,397,834 | +0.39(+2.96%) |
Jan 21, 2014 | 13.14 | 13.28 | 12.96 | 13.24 | 6,102,962 | +0.19(+1.43%) |
Jan 17, 2014 | 13.10 | 13.05 | 13.05 | 13.05 | 7,331,836 | -0.07(-0.54%) |
Jan 16, 2014 | 13.65 | 13.75 | 13.10 | 13.12 | 12,641,675 | -0.68(-4.90%) |
Jan 15, 2014 | 14.06 | 14.00 | 13.59 | 13.80 | 12,957,034 | -0.26(-1.83%) |
Jan 14, 2014 | 13.55 | 14.07 | 13.55 | 14.06 | 9,496,753 | +0.52(+3.81%) |
Jan 13, 2014 | 13.48 | 13.60 | 13.43 | 13.54 | 5,494,563 | +0.02(+0.13%) |
Jan 10, 2014 | 13.64 | 13.77 | 13.50 | 13.52 | 7,798,677 | +0.05(+0.40%) |
Jan 09, 2014 | 13.44 | 13.60 | 13.37 | 13.47 | 7,172,466 | +0.16(+1.20%) |
Jan 08, 2014 | 13.07 | 13.36 | 13.02 | 13.31 | 7,304,923 | +0.24(+1.84%) |
Jan 07, 2014 | 13.03 | 13.44 | 13.03 | 13.07 | 14,202,197 | +0.05(+0.41%) |
Jan 06, 2014 | 12.59 | 13.09 | 12.59 | 13.02 | 9,827,387 | +0.43(+3.39%) |
Jan 03, 2014 | 12.59 | 12.67 | 12.50 | 12.59 | 3,026,750 | -0.01(-0.07%) |
Jan 02, 2014 | 12.79 | 12.84 | 12.48 | 12.60 | 5,924,735 | -0.19(-1.46%) |
Dec 31, 2013 | 12.76 | 12.79 | 12.79 | 12.79 | 11,426,459 | +0.55(+4.51%) |
Dec 30, 2013 | 12.09 | 12.30 | 12.08 | 12.24 | 3,224,386 | +0.12(+0.95%) |
Dec 27, 2013 | 12.32 | 12.35 | 12.09 | 12.12 | 2,905,455 | -0.12(-0.94%) |
Dec 26, 2013 | 11.92 | 12.43 | 11.88 | 12.24 | 8,513,737 | +0.30(+2.53%) |
Dec 24, 2013 | 11.93 | 12.00 | 11.90 | 11.93 | 1,070,743 | -0.03(-0.22%) |
Dec 23, 2013 | 11.92 | 11.99 | 11.78 | 11.96 | 3,716,045 | +0.10(+0.82%) |
Dec 20, 2013 | 11.94 | 12.00 | 11.84 | 11.86 | 3,616,830 | -0.10(-0.82%) |
Dec 19, 2013 | 12.08 | 12.09 | 11.88 | 11.96 | 3,747,953 | -0.01(-0.07%) |
Dec 18, 2013 | 12.01 | 12.04 | 11.68 | 11.97 | 5,013,271 | -0.09(-0.74%) |
Dec 17, 2013 | 12.06 | 12.23 | 12.05 | 12.06 | 7,657,859 | -0.05(-0.40%) |
Dec 16, 2013 | 12.10 | 12.42 | 12.07 | 12.11 | 9,991,903 | +0.41(+3.54%) |
Dec 13, 2013 | 11.69 | 11.83 | 11.67 | 11.69 | 5,422,892 | -0.01(-0.08%) |
Dec 12, 2013 | 11.98 | 11.98 | 11.70 | 11.70 | 6,780,751 | -0.29(-2.45%) |
Dec 11, 2013 | 12.05 | 12.30 | 11.96 | 12.00 | 8,599,467 | +0.03(+0.22%) |
Dec 10, 2013 | 11.88 | 12.06 | 11.83 | 11.97 | 12,875,127 | +0.09(+0.75%) |
Dec 09, 2013 | 11.95 | 12.04 | 11.79 | 11.88 | 9,747,735 | -0.16(-1.32%) |
Dec 06, 2013 | 12.44 | 12.57 | 12.03 | 12.04 | 0 | -0.22(-1.81%) |
Dec 05, 2013 | 12.56 | 12.56 | 12.22 | 12.26 | 7,117,081 | -0.32(-2.53%) |
Dec 04, 2013 | 12.44 | 12.61 | 12.44 | 12.58 | 0 | +0.08(+0.64%) |
Dec 03, 2013 | 12.50 | 12.61 | 12.36 | 12.50 | 10,092,266 | -0.11(-0.84%) |