Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.05 | 13.11 | 13.11 | 13.11 | 3,186,689 | +0.03(+0.21%) |
Dec 30, 2014 | 12.93 | 13.13 | 12.82 | 13.09 | 4,088,224 | +0.13(+0.98%) |
Dec 29, 2014 | 12.94 | 13.03 | 12.93 | 12.96 | 2,457,491 | -0.04(-0.28%) |
Dec 26, 2014 | 12.98 | 13.08 | 12.94 | 13.00 | 2,417,039 | +0.04(+0.28%) |
Dec 24, 2014 | 13.00 | 12.96 | 12.96 | 12.96 | 615,708 | +0.00(+0.04%) |
Dec 23, 2014 | 13.08 | 13.24 | 12.92 | 12.95 | 1,642,249 | -0.09(-0.66%) |
Dec 22, 2014 | 12.74 | 13.05 | 12.74 | 13.04 | 3,197,135 | +0.22(+1.69%) |
Dec 19, 2014 | 12.93 | 12.93 | 12.71 | 12.82 | 5,041,924 | -0.01(-0.07%) |
Dec 18, 2014 | 13.02 | 13.02 | 12.78 | 12.83 | 4,245,851 | -0.01(-0.07%) |
Dec 17, 2014 | 12.49 | 12.85 | 12.43 | 12.84 | 6,131,189 | +0.37(+2.97%) |
Dec 16, 2014 | 12.72 | 12.86 | 12.46 | 12.47 | 4,641,626 | -0.26(-2.06%) |
Dec 15, 2014 | 12.94 | 13.02 | 12.62 | 12.73 | 6,118,870 | -0.10(-0.78%) |
Dec 12, 2014 | 13.04 | 13.09 | 12.82 | 12.83 | 6,268,320 | -0.19(-1.46%) |
Dec 11, 2014 | 13.03 | 13.24 | 12.96 | 13.02 | 7,311,358 | +0.10(+0.77%) |
Dec 10, 2014 | 13.32 | 13.50 | 12.90 | 12.92 | 7,054,105 | -0.42(-3.12%) |
Dec 09, 2014 | 13.38 | 13.67 | 13.24 | 13.34 | 17,398,958 | -0.38(-2.77%) |
Dec 08, 2014 | 13.32 | 13.76 | 13.31 | 13.72 | 13,308,432 | +0.12(+0.89%) |
Dec 05, 2014 | 13.48 | 13.65 | 13.44 | 13.60 | 6,382,370 | +0.08(+0.57%) |
Dec 04, 2014 | 13.47 | 13.59 | 13.34 | 13.52 | 8,528,626 | -0.07(-0.53%) |
Dec 03, 2014 | 13.10 | 13.65 | 13.05 | 13.59 | 17,118,916 | +0.53(+4.07%) |
Dec 02, 2014 | 12.84 | 13.08 | 12.82 | 13.06 | 6,660,040 | +0.22(+1.68%) |
Dec 01, 2014 | 12.83 | 12.92 | 12.66 | 12.84 | 4,592,601 | -0.05(-0.42%) |
Nov 28, 2014 | 12.91 | 12.92 | 12.75 | 12.90 | 2,445,412 | -0.04(-0.35%) |
Nov 26, 2014 | 12.66 | 12.94 | 12.94 | 12.94 | 4,342,991 | +0.27(+2.13%) |
Nov 25, 2014 | 12.51 | 12.74 | 12.49 | 12.67 | 7,204,130 | +0.15(+1.22%) |
Nov 24, 2014 | 12.58 | 12.67 | 12.41 | 12.52 | 7,835,449 | -0.08(-0.64%) |
Nov 21, 2014 | 12.39 | 13.01 | 12.34 | 12.60 | 15,692,219 | +0.62(+5.19%) |
Nov 20, 2014 | 11.94 | 12.20 | 11.84 | 11.98 | 6,106,355 | -0.06(-0.52%) |
Nov 19, 2014 | 12.12 | 12.14 | 11.94 | 12.04 | 4,605,777 | -0.10(-0.82%) |
Nov 18, 2014 | 11.78 | 12.22 | 11.78 | 12.14 | 5,557,359 | +0.40(+3.37%) |
Nov 17, 2014 | 11.79 | 11.83 | 11.54 | 11.75 | 4,498,254 | -0.09(-0.76%) |
Nov 14, 2014 | 11.59 | 11.85 | 11.49 | 11.84 | 4,938,577 | +0.22(+1.86%) |
Nov 13, 2014 | 11.71 | 11.87 | 11.57 | 11.62 | 9,011,350 | -0.39(-3.23%) |
Nov 12, 2014 | 11.94 | 12.05 | 11.88 | 12.01 | 2,409,085 | -0.01(-0.07%) |
Nov 11, 2014 | 12.20 | 12.27 | 11.94 | 12.02 | 3,328,499 | -0.21(-1.69%) |
Nov 10, 2014 | 12.05 | 12.22 | 12.03 | 12.22 | 3,825,669 | +0.17(+1.42%) |
Nov 07, 2014 | 12.03 | 12.12 | 11.94 | 12.05 | 2,066,131 | +0.01(+0.07%) |
Nov 06, 2014 | 12.24 | 12.27 | 12.02 | 12.04 | 2,527,788 | -0.29(-2.37%) |
Nov 05, 2014 | 12.20 | 12.34 | 12.07 | 12.34 | 4,692,161 | +0.18(+1.44%) |
Nov 04, 2014 | 12.15 | 12.22 | 12.04 | 12.16 | 3,225,296 | -0.03(-0.22%) |
Nov 03, 2014 | 12.07 | 12.31 | 12.03 | 12.19 | 4,271,556 | +0.08(+0.67%) |
Oct 31, 2014 | 11.63 | 12.11 | 11.61 | 12.11 | 5,076,883 | +0.67(+5.83%) |
Oct 30, 2014 | 11.63 | 11.63 | 11.30 | 11.44 | 4,286,253 | -0.25(-2.16%) |
Oct 29, 2014 | 11.73 | 11.80 | 11.60 | 11.69 | 3,887,314 | -0.08(-0.69%) |
Oct 28, 2014 | 11.76 | 11.86 | 11.74 | 11.77 | 4,131,247 | +0.04(+0.31%) |
Oct 27, 2014 | 11.75 | 11.75 | 11.74 | 11.74 | 2,909,555 | +0.00(+0.00%) |
Oct 24, 2014 | 11.65 | 11.80 | 11.59 | 11.74 | 3,343,864 | +0.13(+1.09%) |
Oct 23, 2014 | 11.54 | 11.66 | 11.48 | 11.61 | 3,598,495 | +0.19(+1.66%) |
Oct 22, 2014 | 11.26 | 11.57 | 11.26 | 11.42 | 5,843,503 | -0.06(-0.55%) |
Oct 21, 2014 | 11.33 | 11.54 | 11.31 | 11.48 | 4,319,868 | +0.25(+2.25%) |
Oct 20, 2014 | 10.95 | 11.27 | 10.91 | 11.23 | 4,868,198 | +0.29(+2.63%) |
Oct 17, 2014 | 11.02 | 11.18 | 10.94 | 10.94 | 5,798,932 | +0.00(+0.00%) |
Oct 16, 2014 | 10.61 | 10.95 | 10.56 | 10.94 | 7,441,380 | +0.22(+2.02%) |
Oct 15, 2014 | 10.56 | 10.80 | 10.49 | 10.73 | 8,077,620 | +0.01(+0.08%) |
Oct 14, 2014 | 10.72 | 10.98 | 10.55 | 10.72 | 8,960,649 | +0.21(+1.97%) |
Oct 13, 2014 | 10.97 | 11.04 | 10.49 | 10.51 | 15,105,743 | -0.47(-4.27%) |
Oct 10, 2014 | 11.59 | 11.67 | 10.88 | 10.98 | 19,504,752 | -0.85(-7.16%) |
Oct 09, 2014 | 12.03 | 12.03 | 11.75 | 11.83 | 4,816,055 | -0.20(-1.65%) |
Oct 08, 2014 | 11.81 | 12.06 | 11.71 | 12.03 | 6,741,972 | +0.28(+2.38%) |
Oct 07, 2014 | 11.80 | 11.93 | 11.74 | 11.75 | 7,334,210 | -0.10(-0.84%) |
Oct 06, 2014 | 11.86 | 11.99 | 11.77 | 11.85 | 6,303,554 | -0.03(-0.23%) |
Oct 03, 2014 | 11.90 | 12.00 | 11.75 | 11.87 | 5,014,092 | +0.04(+0.30%) |
Oct 02, 2014 | 12.03 | 12.06 | 11.72 | 11.84 | 5,717,587 | -0.21(-1.72%) |
Oct 01, 2014 | 12.10 | 12.10 | 11.87 | 12.04 | 7,490,130 | -0.10(-0.82%) |
Sep 30, 2014 | 12.24 | 12.24 | 12.09 | 12.14 | 4,062,152 | -0.09(-0.74%) |
Sep 29, 2014 | 12.19 | 12.30 | 12.15 | 12.23 | 2,517,865 | -0.05(-0.37%) |
Sep 26, 2014 | 12.41 | 12.46 | 12.26 | 12.28 | 3,059,075 | -0.08(-0.66%) |
Sep 25, 2014 | 12.38 | 12.46 | 12.22 | 12.36 | 11,259,569 | -0.08(-0.65%) |
Sep 24, 2014 | 12.37 | 12.54 | 12.21 | 12.44 | 18,969,818 | +0.38(+3.14%) |
Sep 23, 2014 | 12.20 | 12.28 | 12.06 | 12.06 | 5,364,924 | -0.16(-1.33%) |
Sep 22, 2014 | 12.48 | 12.49 | 12.21 | 12.22 | 5,074,076 | -0.34(-2.72%) |
Sep 19, 2014 | 12.54 | 12.59 | 12.40 | 12.57 | 6,005,607 | +0.05(+0.43%) |
Sep 18, 2014 | 12.56 | 12.57 | 12.44 | 12.51 | 3,949,085 | +0.04(+0.29%) |
Sep 17, 2014 | 12.51 | 12.69 | 12.44 | 12.48 | 10,190,290 | -0.06(-0.50%) |
Sep 16, 2014 | 12.37 | 12.59 | 12.32 | 12.54 | 6,516,880 | +0.17(+1.38%) |
Sep 15, 2014 | 12.48 | 12.49 | 12.25 | 12.37 | 4,446,360 | -0.12(-0.94%) |
Sep 12, 2014 | 12.42 | 12.56 | 12.39 | 12.48 | 4,322,755 | -0.03(-0.22%) |
Sep 11, 2014 | 12.41 | 12.57 | 12.41 | 12.51 | 2,503,180 | +0.00(+0.00%) |
Sep 10, 2014 | 12.48 | 12.54 | 12.41 | 12.51 | 3,229,626 | +0.00(+0.00%) |
Sep 09, 2014 | 12.60 | 12.61 | 12.48 | 12.51 | 4,469,993 | -0.06(-0.50%) |
Sep 08, 2014 | 12.67 | 12.73 | 12.55 | 12.57 | 4,139,486 | -0.10(-0.78%) |
Sep 05, 2014 | 12.66 | 12.78 | 12.65 | 12.67 | 5,769,476 | +0.00(+0.00%) |
Sep 04, 2014 | 12.58 | 12.69 | 12.51 | 12.67 | 6,015,732 | +0.09(+0.71%) |
Sep 03, 2014 | 12.66 | 12.70 | 12.57 | 12.58 | 5,721,868 | +0.16(+1.30%) |
Sep 02, 2014 | 12.50 | 12.50 | 12.38 | 12.42 | 5,033,820 | -0.05(-0.43%) |
Aug 29, 2014 | 12.47 | 12.48 | 12.48 | 12.48 | 7,193,279 | -0.01(-0.07%) |
Aug 28, 2014 | 12.24 | 12.49 | 12.24 | 12.48 | 6,046,737 | +0.14(+1.16%) |
Aug 27, 2014 | 12.06 | 12.38 | 12.06 | 12.34 | 7,990,431 | +0.24(+2.00%) |
Aug 26, 2014 | 12.14 | 12.17 | 12.05 | 12.10 | 5,023,256 | -0.03(-0.22%) |
Aug 25, 2014 | 12.48 | 12.49 | 12.11 | 12.13 | 6,327,462 | -0.31(-2.52%) |
Aug 22, 2014 | 12.20 | 12.49 | 12.14 | 12.44 | 14,302,351 | +0.21(+1.69%) |
Aug 21, 2014 | 12.15 | 12.25 | 12.08 | 12.23 | 8,829,293 | +0.09(+0.74%) |
Aug 20, 2014 | 12.13 | 12.31 | 12.11 | 12.14 | 4,814,016 | +0.04(+0.37%) |
Aug 19, 2014 | 12.11 | 12.15 | 12.02 | 12.10 | 3,357,751 | +0.05(+0.45%) |
Aug 18, 2014 | 11.96 | 12.05 | 11.93 | 12.05 | 4,631,077 | +0.09(+0.75%) |
Aug 15, 2014 | 11.97 | 12.05 | 11.81 | 11.96 | 3,179,520 | +0.00(+0.00%) |
Aug 14, 2014 | 11.92 | 12.12 | 11.89 | 11.96 | 4,984,871 | +0.06(+0.53%) |
Aug 13, 2014 | 11.76 | 11.91 | 11.76 | 11.89 | 4,578,428 | +0.16(+1.38%) |
Aug 12, 2014 | 11.80 | 11.89 | 11.66 | 11.73 | 3,438,702 | -0.04(-0.31%) |
Aug 11, 2014 | 11.65 | 11.82 | 11.60 | 11.77 | 7,098,890 | +0.18(+1.55%) |
Aug 08, 2014 | 11.53 | 11.60 | 11.42 | 11.59 | 7,358,324 | +0.11(+0.94%) |
Aug 07, 2014 | 11.82 | 11.84 | 11.48 | 11.48 | 4,876,428 | -0.26(-2.22%) |
Aug 06, 2014 | 11.67 | 11.88 | 11.62 | 11.74 | 4,737,390 | +0.04(+0.31%) |
Aug 05, 2014 | 11.84 | 11.97 | 11.67 | 11.70 | 8,055,121 | -0.23(-1.95%) |
Aug 04, 2014 | 12.05 | 12.07 | 11.90 | 11.94 | 2,954,160 | -0.07(-0.60%) |
Aug 01, 2014 | 11.94 | 12.08 | 11.89 | 12.01 | 3,470,468 | +0.04(+0.38%) |
Jul 31, 2014 | 12.11 | 12.17 | 11.83 | 11.96 | 7,342,707 | -0.25(-2.06%) |
Jul 30, 2014 | 12.09 | 12.31 | 12.08 | 12.22 | 8,438,288 | +0.19(+1.57%) |
Jul 29, 2014 | 11.93 | 12.09 | 11.88 | 12.03 | 10,426,987 | +0.15(+1.28%) |
Jul 28, 2014 | 12.04 | 12.05 | 11.75 | 11.88 | 13,812,362 | -0.13(-1.12%) |
Jul 25, 2014 | 12.48 | 12.49 | 12.00 | 12.01 | 9,122,220 | -0.51(-4.08%) |
Jul 24, 2014 | 12.48 | 12.56 | 12.40 | 12.52 | 2,742,059 | +0.01(+0.07%) |
Jul 23, 2014 | 12.70 | 12.74 | 12.50 | 12.51 | 4,999,504 | -0.19(-1.48%) |
Jul 22, 2014 | 12.74 | 12.80 | 12.65 | 12.70 | 5,208,641 | -0.03(-0.25%) |
Jul 21, 2014 | 12.69 | 12.77 | 12.60 | 12.73 | 4,487,703 | -0.03(-0.25%) |
Jul 18, 2014 | 12.59 | 12.82 | 12.52 | 12.76 | 6,300,746 | +0.12(+0.92%) |
Jul 17, 2014 | 12.86 | 13.00 | 12.64 | 12.65 | 4,107,961 | -0.26(-2.02%) |
Jul 16, 2014 | 12.77 | 12.96 | 12.69 | 12.91 | 6,516,848 | +0.19(+1.48%) |
Jul 15, 2014 | 12.57 | 12.73 | 12.47 | 12.72 | 9,649,502 | +0.23(+1.87%) |
Jul 14, 2014 | 12.64 | 12.73 | 12.38 | 12.48 | 8,600,597 | -0.17(-1.35%) |
Jul 11, 2014 | 12.86 | 12.87 | 12.62 | 12.66 | 3,421,941 | -0.13(-1.05%) |
Jul 10, 2014 | 12.66 | 12.93 | 12.60 | 12.79 | 7,108,461 | -0.06(-0.49%) |
Jul 09, 2014 | 12.82 | 13.03 | 12.74 | 12.85 | 7,254,004 | -0.28(-2.12%) |
Jul 08, 2014 | 13.04 | 13.18 | 12.93 | 13.13 | 12,406,354 | +0.09(+0.72%) |
Jul 07, 2014 | 13.09 | 13.16 | 12.96 | 13.04 | 3,863,059 | -0.09(-0.65%) |
Jul 03, 2014 | 13.12 | 13.12 | 13.12 | 13.12 | 2,696,490 | +0.08(+0.62%) |
Jul 02, 2014 | 13.10 | 13.11 | 13.00 | 13.04 | 3,879,457 | -0.06(-0.48%) |
Jul 01, 2014 | 12.90 | 13.20 | 12.89 | 13.10 | 6,275,850 | +0.25(+1.95%) |
Jun 30, 2014 | 12.68 | 12.92 | 12.66 | 12.85 | 8,838,106 | +0.13(+1.06%) |
Jun 27, 2014 | 12.86 | 12.90 | 12.71 | 12.72 | 5,797,115 | -0.15(-1.18%) |
Jun 26, 2014 | 12.95 | 12.99 | 12.83 | 12.87 | 4,522,190 | -0.13(-0.97%) |
Jun 25, 2014 | 12.87 | 13.01 | 12.71 | 13.00 | 11,835,513 | +0.11(+0.84%) |
Jun 24, 2014 | 13.21 | 13.21 | 12.87 | 12.89 | 8,523,960 | -0.30(-2.31%) |
Jun 23, 2014 | 13.26 | 13.30 | 13.13 | 13.19 | 6,422,662 | -0.11(-0.81%) |
Jun 20, 2014 | 13.26 | 13.35 | 13.10 | 13.30 | 14,228,923 | +0.12(+0.88%) |
Jun 19, 2014 | 13.32 | 13.35 | 13.13 | 13.18 | 9,044,600 | -0.07(-0.54%) |
Jun 18, 2014 | 13.30 | 13.48 | 13.23 | 13.26 | 6,034,828 | -0.04(-0.34%) |
Jun 17, 2014 | 13.11 | 13.40 | 13.08 | 13.30 | 11,528,720 | +0.22(+1.64%) |
Jun 16, 2014 | 13.29 | 13.41 | 13.02 | 13.09 | 6,987,106 | -0.27(-2.01%) |
Jun 13, 2014 | 13.37 | 13.42 | 13.09 | 13.35 | 10,641,099 | -0.04(-0.34%) |
Jun 12, 2014 | 13.58 | 13.67 | 13.35 | 13.40 | 6,267,757 | -0.19(-1.39%) |
Jun 11, 2014 | 13.50 | 13.79 | 13.47 | 13.59 | 8,386,804 | +0.29(+2.16%) |
Jun 10, 2014 | 13.24 | 13.56 | 13.20 | 13.30 | 7,389,359 | -0.29(-2.11%) |
Jun 06, 2014 | 13.69 | 13.72 | 13.56 | 13.59 | 4,053,169 | -0.01(-0.07%) |
Jun 05, 2014 | 13.75 | 13.76 | 13.45 | 13.60 | 18,049,388 | -0.71(-4.99%) |
Jun 04, 2014 | 14.33 | 14.37 | 14.17 | 14.31 | 4,506,898 | -0.04(-0.25%) |
Jun 03, 2014 | 14.22 | 14.37 | 14.13 | 14.35 | 5,300,269 | +0.13(+0.88%) |
Jun 02, 2014 | 13.94 | 14.25 | 13.92 | 14.22 | 6,953,706 | +0.31(+2.25%) |
May 30, 2014 | 14.10 | 14.11 | 13.87 | 13.91 | 4,444,143 | -0.15(-1.08%) |
May 29, 2014 | 14.07 | 14.19 | 13.99 | 14.06 | 3,523,384 | +0.02(+0.13%) |
May 28, 2014 | 14.16 | 14.18 | 14.00 | 14.04 | 3,009,515 | -0.04(-0.25%) |
May 27, 2014 | 14.27 | 14.29 | 14.03 | 14.08 | 4,288,086 | -0.12(-0.82%) |
May 23, 2014 | 13.56 | 14.20 | 14.20 | 14.20 | 12,448,726 | +0.29(+2.09%) |
May 22, 2014 | 13.71 | 13.92 | 13.71 | 13.91 | 2,759,560 | +0.11(+0.81%) |
May 21, 2014 | 13.74 | 13.87 | 13.66 | 13.79 | 2,697,346 | +0.15(+1.11%) |
May 20, 2014 | 13.92 | 14.00 | 13.63 | 13.64 | 2,998,255 | -0.31(-2.24%) |
May 19, 2014 | 13.68 | 13.97 | 13.63 | 13.95 | 3,321,363 | +0.26(+1.89%) |
May 16, 2014 | 13.47 | 13.70 | 13.40 | 13.70 | 2,949,050 | +0.12(+0.92%) |
May 15, 2014 | 13.72 | 13.77 | 13.38 | 13.57 | 2,416,243 | -0.10(-0.72%) |
May 14, 2014 | 13.55 | 13.78 | 13.53 | 13.67 | 2,801,763 | +0.10(+0.72%) |
May 13, 2014 | 14.03 | 14.03 | 13.54 | 13.57 | 9,496,562 | -0.40(-2.88%) |
May 12, 2014 | 13.87 | 14.04 | 13.87 | 13.97 | 4,323,245 | +0.14(+1.03%) |
May 09, 2014 | 13.64 | 13.88 | 13.54 | 13.83 | 2,641,497 | +0.07(+0.52%) |
May 08, 2014 | 13.68 | 14.03 | 13.66 | 13.76 | 2,251,739 | +0.08(+0.56%) |
May 07, 2014 | 13.80 | 13.88 | 13.58 | 13.68 | 2,981,789 | -0.07(-0.52%) |
May 06, 2014 | 14.21 | 14.24 | 13.73 | 13.75 | 3,892,798 | -0.46(-3.24%) |
May 05, 2014 | 14.14 | 14.30 | 14.07 | 14.21 | 4,314,740 | +0.07(+0.51%) |
May 02, 2014 | 14.17 | 14.24 | 14.03 | 14.14 | 3,286,508 | -0.02(-0.13%) |
May 01, 2014 | 14.15 | 14.32 | 13.82 | 14.16 | 7,159,394 | -0.01(-0.06%) |
Apr 30, 2014 | 14.05 | 14.22 | 14.02 | 14.17 | 4,690,884 | -0.01(-0.06%) |
Apr 29, 2014 | 14.10 | 14.25 | 14.06 | 14.18 | 5,775,240 | +0.13(+0.95%) |
Apr 28, 2014 | 14.20 | 14.22 | 13.97 | 14.04 | 7,579,395 | -0.14(-1.01%) |
Apr 25, 2014 | 14.09 | 14.29 | 14.06 | 14.19 | 7,248,237 | -0.01(-0.09%) |
Apr 24, 2014 | 14.12 | 14.27 | 14.08 | 14.20 | 3,299,054 | +0.08(+0.54%) |
Apr 23, 2014 | 14.13 | 14.15 | 13.95 | 14.12 | 2,722,700 | +0.02(+0.13%) |
Apr 22, 2014 | 14.07 | 14.20 | 13.99 | 14.11 | 1,545,887 | -0.01(-0.06%) |
Apr 21, 2014 | 13.95 | 14.12 | 13.88 | 14.12 | 3,992,100 | +0.17(+1.22%) |
Apr 17, 2014 | 13.66 | 13.95 | 13.95 | 13.95 | 3,446,729 | +0.30(+2.19%) |
Apr 16, 2014 | 13.71 | 13.71 | 13.39 | 13.65 | 2,905,431 | +0.05(+0.36%) |
Apr 15, 2014 | 13.61 | 13.66 | 13.37 | 13.60 | 3,895,546 | +0.05(+0.40%) |
Apr 14, 2014 | 13.41 | 13.55 | 13.25 | 13.54 | 5,913,059 | +0.20(+1.47%) |
Apr 11, 2014 | 13.61 | 13.78 | 13.33 | 13.35 | 3,628,322 | -0.29(-2.16%) |
Apr 10, 2014 | 14.20 | 14.24 | 13.64 | 13.64 | 4,698,130 | -0.60(-4.20%) |
Apr 09, 2014 | 14.33 | 14.46 | 14.20 | 14.24 | 4,082,813 | -0.07(-0.50%) |
Apr 08, 2014 | 14.21 | 14.38 | 14.03 | 14.31 | 7,142,901 | +0.19(+1.33%) |
Apr 07, 2014 | 14.16 | 14.36 | 14.07 | 14.12 | 5,389,913 | -0.12(-0.82%) |
Apr 04, 2014 | 14.29 | 14.46 | 14.11 | 14.24 | 8,327,001 | +0.05(+0.38%) |
Apr 03, 2014 | 14.47 | 14.60 | 14.19 | 14.19 | 5,493,091 | -0.31(-2.16%) |
Apr 02, 2014 | 14.44 | 14.54 | 14.32 | 14.50 | 5,773,536 | +0.02(+0.15%) |
Apr 01, 2014 | 14.57 | 14.87 | 14.42 | 14.48 | 14,663,806 | +0.41(+2.89%) |
Mar 31, 2014 | 13.88 | 14.07 | 13.81 | 14.07 | 5,510,015 | +0.29(+2.07%) |
Mar 28, 2014 | 13.84 | 13.87 | 13.72 | 13.78 | 2,252,722 | +0.11(+0.78%) |
Mar 27, 2014 | 13.68 | 13.88 | 13.58 | 13.68 | 3,320,252 | +0.01(+0.10%) |
Mar 26, 2014 | 14.16 | 14.20 | 13.66 | 13.66 | 5,114,238 | -0.42(-2.95%) |
Mar 25, 2014 | 14.20 | 14.24 | 14.02 | 14.08 | 4,893,372 | -0.12(-0.85%) |
Mar 24, 2014 | 14.52 | 14.52 | 14.18 | 14.20 | 4,842,556 | -0.26(-1.82%) |
Mar 21, 2014 | 14.47 | 14.62 | 14.42 | 14.46 | 8,882,386 | +0.01(+0.06%) |
Mar 20, 2014 | 14.23 | 14.48 | 14.20 | 14.45 | 5,295,051 | +0.22(+1.57%) |
Mar 19, 2014 | 14.18 | 14.31 | 14.03 | 14.23 | 5,143,638 | +0.09(+0.63%) |
Mar 18, 2014 | 13.95 | 14.25 | 13.94 | 14.14 | 5,172,869 | +0.14(+1.02%) |
Mar 17, 2014 | 14.03 | 14.17 | 13.99 | 14.00 | 3,848,837 | -0.13(-0.89%) |
Mar 14, 2014 | 13.98 | 14.20 | 13.96 | 14.12 | 4,587,393 | +0.07(+0.51%) |
Mar 13, 2014 | 14.26 | 14.28 | 13.90 | 14.05 | 4,128,295 | -0.14(-1.01%) |
Mar 12, 2014 | 14.05 | 14.22 | 14.01 | 14.20 | 6,993,573 | +0.04(+0.25%) |
Mar 11, 2014 | 13.92 | 14.25 | 13.88 | 14.16 | 8,094,812 | +0.29(+2.06%) |
Mar 10, 2014 | 14.06 | 14.14 | 13.81 | 13.87 | 2,861,323 | -0.25(-1.76%) |
Mar 07, 2014 | 14.10 | 14.19 | 14.05 | 14.12 | 3,305,150 | +0.00(+0.03%) |
Mar 06, 2014 | 14.05 | 14.16 | 13.99 | 14.12 | 4,544,013 | +0.12(+0.86%) |
Mar 05, 2014 | 13.88 | 14.10 | 13.86 | 14.00 | 3,733,201 | +0.05(+0.38%) |
Mar 04, 2014 | 13.79 | 13.97 | 13.79 | 13.95 | 4,455,988 | +0.21(+1.56%) |
Mar 03, 2014 | 13.43 | 13.77 | 13.21 | 13.73 | 4,425,382 | +0.12(+0.92%) |
Feb 28, 2014 | 13.66 | 13.79 | 13.53 | 13.61 | 3,548,654 | -0.03(-0.20%) |
Feb 27, 2014 | 13.58 | 13.75 | 13.47 | 13.63 | 5,595,293 | +0.04(+0.26%) |
Feb 26, 2014 | 13.44 | 13.72 | 13.43 | 13.60 | 3,571,521 | +0.15(+1.13%) |
Feb 25, 2014 | 13.70 | 13.74 | 13.37 | 13.45 | 7,700,961 | -0.28(-2.01%) |
Feb 24, 2014 | 13.95 | 14.11 | 13.70 | 13.72 | 8,269,720 | -0.16(-1.15%) |
Feb 21, 2014 | 14.26 | 14.79 | 13.60 | 13.88 | 12,846,765 | -0.47(-3.26%) |
Feb 20, 2014 | 13.98 | 14.37 | 13.98 | 14.35 | 8,629,116 | +0.32(+2.25%) |
Feb 19, 2014 | 14.03 | 14.19 | 13.91 | 14.03 | 6,894,735 | +0.04(+0.25%) |
Feb 18, 2014 | 13.67 | 14.09 | 13.65 | 14.00 | 7,338,994 | +0.36(+2.68%) |
Feb 14, 2014 | 13.63 | 13.63 | 13.63 | 13.63 | 3,633,655 | +0.08(+0.59%) |
Feb 13, 2014 | 13.48 | 13.62 | 13.40 | 13.55 | 3,942,693 | -0.02(-0.13%) |
Feb 12, 2014 | 13.24 | 13.58 | 13.22 | 13.57 | 5,792,081 | +0.38(+2.90%) |
Feb 11, 2014 | 13.22 | 13.26 | 12.93 | 13.19 | 4,306,245 | -0.04(-0.27%) |
Feb 10, 2014 | 13.20 | 13.29 | 13.07 | 13.22 | 4,210,015 | -0.04(-0.27%) |
Feb 07, 2014 | 13.04 | 13.31 | 13.03 | 13.26 | 5,087,826 | +0.25(+1.92%) |
Feb 06, 2014 | 12.95 | 13.05 | 12.91 | 13.01 | 2,225,019 | +0.08(+0.62%) |
Feb 05, 2014 | 12.82 | 13.03 | 12.77 | 12.93 | 4,047,216 | +0.09(+0.69%) |
Feb 04, 2014 | 12.87 | 13.00 | 12.75 | 12.84 | 3,798,406 | -0.02(-0.14%) |
Feb 03, 2014 | 13.33 | 13.34 | 12.81 | 12.86 | 6,218,616 | -0.43(-3.22%) |
Jan 31, 2014 | 13.28 | 13.42 | 13.19 | 13.29 | 4,722,706 | -0.09(-0.67%) |
Jan 30, 2014 | 13.38 | 13.48 | 13.27 | 13.38 | 4,212,960 | +0.14(+1.08%) |
Jan 29, 2014 | 13.14 | 13.38 | 13.05 | 13.23 | 5,822,064 | -0.05(-0.40%) |
Jan 28, 2014 | 13.14 | 13.30 | 12.94 | 13.29 | 6,577,564 | +0.09(+0.67%) |
Jan 27, 2014 | 13.22 | 13.37 | 12.98 | 13.20 | 5,821,452 | +0.06(+0.47%) |
Jan 24, 2014 | 13.39 | 13.44 | 13.13 | 13.14 | 5,928,091 | -0.37(-2.77%) |
Jan 23, 2014 | 13.51 | 13.64 | 13.38 | 13.51 | 5,941,848 | -0.13(-0.98%) |
Jan 22, 2014 | 13.26 | 13.66 | 13.25 | 13.64 | 7,391,685 | +0.39(+2.95%) |
Jan 21, 2014 | 13.15 | 13.29 | 12.98 | 13.25 | 6,097,889 | +0.19(+1.43%) |
Jan 17, 2014 | 13.11 | 13.06 | 13.06 | 13.06 | 7,325,741 | -0.07(-0.54%) |
Jan 16, 2014 | 13.66 | 13.76 | 13.11 | 13.14 | 12,631,167 | -0.68(-4.90%) |
Jan 15, 2014 | 14.07 | 14.02 | 13.60 | 13.81 | 12,946,263 | -0.26(-1.83%) |
Jan 14, 2014 | 13.56 | 14.08 | 13.56 | 14.07 | 9,488,859 | +0.52(+3.81%) |
Jan 13, 2014 | 13.49 | 13.61 | 13.44 | 13.55 | 5,489,996 | +0.02(+0.13%) |
Jan 10, 2014 | 13.65 | 13.79 | 13.51 | 13.54 | 7,792,195 | +0.05(+0.40%) |
Jan 09, 2014 | 13.45 | 13.62 | 13.38 | 13.48 | 7,166,504 | +0.16(+1.20%) |
Jan 08, 2014 | 13.08 | 13.38 | 13.03 | 13.32 | 7,298,851 | +0.24(+1.84%) |
Jan 07, 2014 | 13.04 | 13.46 | 13.04 | 13.08 | 14,190,391 | +0.05(+0.41%) |
Jan 06, 2014 | 12.60 | 13.10 | 12.60 | 13.03 | 9,819,218 | +0.43(+3.39%) |
Jan 03, 2014 | 12.60 | 12.68 | 12.51 | 12.60 | 3,024,234 | -0.01(-0.07%) |