Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.44 | 13.46 | 13.39 | 13.40 | 42,707,620 | -0.05(-0.37%) |
Feb 26, 2015 | 13.50 | 13.51 | 13.41 | 13.45 | 49,408,344 | -0.03(-0.24%) |
Feb 25, 2015 | 13.47 | 13.54 | 13.47 | 13.49 | 48,200,092 | +0.00(+0.00%) |
Feb 24, 2015 | 13.45 | 13.53 | 13.43 | 13.49 | 50,117,484 | +0.07(+0.49%) |
Feb 23, 2015 | 13.44 | 13.44 | 13.35 | 13.42 | 34,809,484 | -0.03(-0.25%) |
Feb 20, 2015 | 13.33 | 13.47 | 13.25 | 13.45 | 59,337,892 | +0.10(+0.74%) |
Feb 19, 2015 | 13.38 | 13.41 | 13.32 | 13.35 | 31,707,266 | -0.06(-0.41%) |
Feb 18, 2015 | 13.47 | 13.47 | 13.38 | 13.41 | 53,702,056 | -0.08(-0.61%) |
Feb 17, 2015 | 13.43 | 13.52 | 13.41 | 13.49 | 26,355,640 | +0.04(+0.33%) |
Feb 13, 2015 | 13.46 | 13.45 | 13.45 | 13.45 | 42,276,224 | -0.01(-0.08%) |
Feb 12, 2015 | 13.35 | 13.47 | 13.32 | 13.46 | 59,970,868 | +0.13(+0.99%) |
Feb 11, 2015 | 13.31 | 13.36 | 13.24 | 13.33 | 53,235,836 | +0.00(+0.00%) |
Feb 10, 2015 | 13.32 | 13.35 | 13.23 | 13.33 | 58,653,284 | +0.10(+0.79%) |
Feb 09, 2015 | 13.23 | 13.29 | 13.19 | 13.22 | 55,096,776 | -0.07(-0.50%) |
Feb 06, 2015 | 13.30 | 13.42 | 13.25 | 13.29 | 122,845,336 | +0.10(+0.79%) |
Feb 05, 2015 | 13.09 | 13.20 | 13.08 | 13.18 | 44,616,332 | +0.13(+1.01%) |
Feb 04, 2015 | 13.06 | 13.16 | 13.03 | 13.05 | 55,378,332 | -0.03(-0.25%) |
Feb 03, 2015 | 12.92 | 13.09 | 12.92 | 13.08 | 97,634,240 | +0.21(+1.67%) |
Feb 02, 2015 | 12.70 | 12.89 | 12.60 | 12.87 | 92,918,048 | +0.20(+1.61%) |
Jan 30, 2015 | 12.73 | 12.87 | 12.66 | 12.67 | 95,237,800 | -0.21(-1.62%) |
Jan 29, 2015 | 12.75 | 12.90 | 12.70 | 12.87 | 74,394,176 | +0.10(+0.82%) |
Jan 28, 2015 | 13.07 | 13.07 | 12.75 | 12.77 | 126,038,464 | -0.24(-1.82%) |
Jan 27, 2015 | 12.97 | 13.09 | 12.96 | 13.01 | 51,926,884 | -0.14(-1.09%) |
Jan 26, 2015 | 13.06 | 13.16 | 13.03 | 13.15 | 40,715,868 | +0.07(+0.51%) |
Jan 23, 2015 | 13.22 | 13.24 | 13.08 | 13.08 | 50,281,004 | -0.14(-1.08%) |
Jan 22, 2015 | 12.98 | 13.24 | 12.90 | 13.23 | 143,665,936 | +0.32(+2.47%) |
Jan 21, 2015 | 12.87 | 12.97 | 12.79 | 12.91 | 72,685,216 | +0.03(+0.26%) |
Jan 20, 2015 | 12.97 | 13.02 | 12.83 | 12.87 | 58,041,064 | -0.06(-0.43%) |
Jan 16, 2015 | 12.74 | 12.94 | 12.69 | 12.93 | 132,087,600 | +0.15(+1.21%) |
Jan 15, 2015 | 12.89 | 12.96 | 12.75 | 12.78 | 85,653,904 | -0.16(-1.23%) |
Jan 14, 2015 | 12.91 | 12.98 | 12.76 | 12.94 | 104,883,264 | -0.19(-1.43%) |
Jan 13, 2015 | 13.25 | 13.34 | 13.03 | 13.12 | 67,571,424 | -0.04(-0.33%) |
Jan 12, 2015 | 13.28 | 13.31 | 13.13 | 13.17 | 56,533,108 | -0.11(-0.83%) |
Jan 09, 2015 | 13.49 | 13.49 | 13.27 | 13.28 | 53,573,928 | -0.18(-1.35%) |
Jan 08, 2015 | 13.41 | 13.49 | 13.39 | 13.46 | 55,997,196 | +0.20(+1.49%) |
Jan 07, 2015 | 13.23 | 13.29 | 13.16 | 13.26 | 53,546,084 | +0.14(+1.05%) |
Jan 06, 2015 | 13.33 | 13.37 | 13.06 | 13.12 | 84,793,632 | -0.20(-1.53%) |
Jan 05, 2015 | 13.52 | 13.55 | 13.29 | 13.33 | 74,920,128 | -0.29(-2.10%) |
Jan 02, 2015 | 13.68 | 13.71 | 13.51 | 13.61 | 59,788,600 | +0.00(+0.00%) |
Dec 31, 2014 | 13.82 | 13.61 | 13.61 | 13.61 | 54,266,672 | -0.15(-1.12%) |
Dec 30, 2014 | 13.76 | 13.80 | 13.72 | 13.77 | 29,956,294 | -0.02(-0.12%) |
Dec 29, 2014 | 13.72 | 13.84 | 13.69 | 13.78 | 32,654,990 | +0.05(+0.36%) |
Dec 26, 2014 | 13.78 | 13.78 | 13.73 | 13.73 | 26,785,016 | +0.00(+0.00%) |
Dec 24, 2014 | 13.80 | 13.73 | 13.73 | 13.73 | 17,755,756 | -0.02(-0.16%) |
Dec 23, 2014 | 13.73 | 13.80 | 13.70 | 13.76 | 33,837,168 | +0.08(+0.56%) |
Dec 22, 2014 | 13.62 | 13.68 | 13.59 | 13.68 | 28,157,586 | +0.09(+0.69%) |
Dec 19, 2014 | 13.62 | 13.66 | 13.54 | 13.58 | 72,474,824 | +0.01(+0.07%) |
Dec 18, 2014 | 13.47 | 13.59 | 13.40 | 13.58 | 68,442,264 | +0.31(+2.32%) |
Dec 17, 2014 | 13.03 | 13.27 | 13.01 | 13.27 | 79,596,512 | +0.30(+2.28%) |
Dec 16, 2014 | 13.03 | 13.24 | 12.97 | 12.97 | 67,490,368 | -0.13(-0.96%) |
Dec 15, 2014 | 13.30 | 13.32 | 13.03 | 13.10 | 68,001,264 | -0.12(-0.91%) |
Dec 12, 2014 | 13.38 | 13.46 | 13.20 | 13.22 | 71,678,320 | -0.26(-1.95%) |
Dec 11, 2014 | 13.49 | 13.60 | 13.46 | 13.48 | 106,383,936 | +0.03(+0.24%) |
Dec 10, 2014 | 13.59 | 13.63 | 13.43 | 13.45 | 94,502,632 | -0.18(-1.29%) |
Dec 09, 2014 | 13.48 | 13.62 | 13.44 | 13.62 | 82,351,840 | -0.03(-0.24%) |
Dec 08, 2014 | 13.58 | 13.73 | 13.57 | 13.66 | 78,460,200 | +0.07(+0.48%) |
Dec 05, 2014 | 13.54 | 13.62 | 13.53 | 13.59 | 55,196,716 | +0.12(+0.89%) |
Dec 04, 2014 | 13.44 | 13.49 | 13.38 | 13.47 | 31,040,420 | +0.02(+0.14%) |
Dec 03, 2014 | 13.41 | 13.47 | 13.38 | 13.45 | 26,425,282 | +0.06(+0.45%) |
Dec 02, 2014 | 13.26 | 13.41 | 13.26 | 13.39 | 39,623,564 | +0.13(+0.95%) |
Dec 01, 2014 | 13.29 | 13.33 | 13.24 | 13.27 | 49,857,444 | -0.10(-0.72%) |
Nov 28, 2014 | 13.36 | 13.42 | 13.35 | 13.36 | 14,272,387 | +0.01(+0.08%) |
Nov 26, 2014 | 13.33 | 13.35 | 13.35 | 13.35 | 19,665,296 | +0.02(+0.12%) |
Nov 25, 2014 | 13.37 | 13.37 | 13.29 | 13.33 | 42,792,552 | -0.01(-0.08%) |
Nov 24, 2014 | 13.30 | 13.38 | 13.30 | 13.35 | 34,174,504 | +0.09(+0.66%) |
Nov 21, 2014 | 13.34 | 13.34 | 13.24 | 13.26 | 37,247,996 | +0.07(+0.50%) |
Nov 20, 2014 | 13.13 | 13.21 | 13.10 | 13.19 | 29,366,892 | +0.00(+0.00%) |
Nov 19, 2014 | 13.20 | 13.21 | 13.14 | 13.19 | 40,293,964 | -0.03(-0.21%) |
Nov 18, 2014 | 13.17 | 13.26 | 13.16 | 13.22 | 23,160,166 | +0.04(+0.33%) |
Nov 17, 2014 | 13.14 | 13.19 | 13.13 | 13.18 | 29,529,654 | +0.00(+0.00%) |
Nov 14, 2014 | 13.21 | 13.24 | 13.16 | 13.18 | 20,876,942 | -0.04(-0.33%) |
Nov 13, 2014 | 13.24 | 13.26 | 13.16 | 13.22 | 53,599,712 | -0.01(-0.04%) |
Nov 12, 2014 | 13.21 | 13.24 | 13.18 | 13.23 | 34,189,188 | -0.03(-0.21%) |
Nov 11, 2014 | 13.30 | 13.31 | 13.25 | 13.25 | 70,709,264 | -0.04(-0.33%) |
Nov 10, 2014 | 13.23 | 13.30 | 13.21 | 13.30 | 55,901,024 | +0.07(+0.54%) |
Nov 07, 2014 | 13.23 | 13.26 | 13.16 | 13.23 | 52,600,448 | +0.01(+0.04%) |
Nov 06, 2014 | 13.18 | 13.23 | 13.14 | 13.22 | 49,234,868 | +0.02(+0.17%) |
Nov 05, 2014 | 13.23 | 13.23 | 13.12 | 13.20 | 44,962,332 | +0.09(+0.67%) |
Nov 04, 2014 | 13.06 | 13.12 | 13.01 | 13.11 | 54,437,740 | +0.01(+0.04%) |
Nov 03, 2014 | 13.09 | 13.14 | 13.05 | 13.10 | 90,265,416 | +0.05(+0.38%) |
Oct 31, 2014 | 13.06 | 13.07 | 13.00 | 13.06 | 69,541,192 | +0.15(+1.15%) |
Oct 30, 2014 | 12.83 | 12.97 | 12.79 | 12.91 | 62,181,584 | +0.07(+0.55%) |
Oct 29, 2014 | 12.83 | 12.83 | 12.74 | 12.84 | 82,526,992 | +0.03(+0.26%) |
Oct 28, 2014 | 12.70 | 12.81 | 12.70 | 12.80 | 66,162,968 | +0.14(+1.08%) |
Oct 27, 2014 | 12.61 | 12.67 | 12.65 | 12.67 | 40,530,444 | +0.02(+0.13%) |
Oct 24, 2014 | 12.55 | 12.66 | 12.53 | 12.65 | 48,610,936 | +0.12(+0.96%) |
Oct 23, 2014 | 12.55 | 12.61 | 12.51 | 12.53 | 147,704,704 | +0.12(+0.97%) |
Oct 22, 2014 | 12.55 | 12.56 | 12.41 | 12.41 | 84,376,376 | -0.12(-0.92%) |
Oct 21, 2014 | 12.40 | 12.54 | 12.37 | 12.52 | 93,436,504 | +0.23(+1.87%) |
Oct 20, 2014 | 12.20 | 12.31 | 12.20 | 12.29 | 90,389,840 | +0.07(+0.58%) |
Oct 17, 2014 | 12.23 | 12.28 | 12.14 | 12.22 | 97,602,104 | +0.15(+1.27%) |
Oct 16, 2014 | 11.86 | 12.16 | 11.85 | 12.07 | 150,410,512 | +0.00(+0.00%) |
Oct 15, 2014 | 12.31 | 12.19 | 11.80 | 12.07 | 199,375,120 | -0.24(-1.91%) |
Oct 14, 2014 | 12.29 | 12.40 | 12.25 | 12.31 | 115,815,448 | +0.05(+0.40%) |
Oct 13, 2014 | 12.37 | 12.45 | 12.24 | 12.26 | 104,730,376 | -0.11(-0.89%) |
Oct 10, 2014 | 12.44 | 12.58 | 12.36 | 12.37 | 113,071,664 | -0.10(-0.79%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.45 | 12.46 | 163,589,888 | -0.27(-2.11%) |
Oct 08, 2014 | 12.50 | 12.73 | 12.46 | 12.73 | 107,273,960 | +0.24(+1.90%) |
Oct 07, 2014 | 12.68 | 12.68 | 12.49 | 12.49 | 93,600,536 | -0.22(-1.70%) |
Oct 06, 2014 | 12.84 | 12.84 | 12.69 | 12.71 | 60,523,660 | -0.04(-0.30%) |
Oct 03, 2014 | 12.68 | 12.77 | 12.64 | 12.75 | 92,107,136 | +0.18(+1.44%) |
Oct 02, 2014 | 12.54 | 12.61 | 12.45 | 12.57 | 103,110,128 | +0.03(+0.26%) |
Oct 01, 2014 | 12.66 | 12.69 | 12.51 | 12.54 | 93,836,080 | -0.15(-1.21%) |
Sep 30, 2014 | 12.74 | 12.77 | 12.66 | 12.69 | 60,393,960 | -0.02(-0.17%) |
Sep 29, 2014 | 12.63 | 12.74 | 12.62 | 12.71 | 69,993,656 | -0.04(-0.34%) |
Sep 26, 2014 | 12.67 | 12.79 | 12.65 | 12.75 | 72,955,984 | +0.12(+0.95%) |
Sep 25, 2014 | 12.80 | 12.83 | 12.63 | 12.63 | 98,872,992 | -0.21(-1.66%) |
Sep 24, 2014 | 12.80 | 12.85 | 12.75 | 12.85 | 65,648,052 | +0.07(+0.56%) |
Sep 23, 2014 | 12.84 | 12.90 | 12.77 | 12.78 | 59,218,852 | -0.09(-0.68%) |
Sep 22, 2014 | 12.92 | 12.96 | 12.85 | 12.86 | 59,001,780 | -0.09(-0.68%) |
Sep 19, 2014 | 13.06 | 13.08 | 12.92 | 12.95 | 92,252,792 | -0.03(-0.26%) |
Sep 18, 2014 | 12.93 | 13.02 | 12.91 | 12.99 | 94,817,904 | +0.13(+0.98%) |
Sep 17, 2014 | 12.83 | 12.93 | 12.79 | 12.86 | 81,759,384 | +0.05(+0.43%) |
Sep 16, 2014 | 12.72 | 12.83 | 12.71 | 12.81 | 58,614,108 | +0.05(+0.43%) |
Sep 15, 2014 | 12.76 | 12.78 | 12.71 | 12.75 | 38,272,636 | -0.01(-0.04%) |
Sep 12, 2014 | 12.77 | 12.82 | 12.71 | 12.76 | 64,042,668 | -0.01(-0.09%) |
Sep 11, 2014 | 12.69 | 12.78 | 12.68 | 12.77 | 54,646,840 | +0.03(+0.26%) |
Sep 10, 2014 | 12.67 | 12.75 | 12.67 | 12.73 | 57,428,940 | +0.07(+0.52%) |
Sep 09, 2014 | 12.77 | 12.77 | 12.65 | 12.67 | 57,241,104 | -0.13(-1.02%) |
Sep 08, 2014 | 12.78 | 12.85 | 12.76 | 12.80 | 39,870,292 | +0.01(+0.04%) |
Sep 05, 2014 | 12.76 | 12.80 | 12.69 | 12.79 | 44,694,088 | +0.02(+0.13%) |
Sep 04, 2014 | 12.78 | 12.86 | 12.73 | 12.78 | 46,397,512 | +0.01(+0.09%) |
Sep 03, 2014 | 12.84 | 12.85 | 12.74 | 12.77 | 35,975,032 | -0.02(-0.17%) |
Sep 02, 2014 | 12.78 | 12.80 | 12.72 | 12.79 | 54,148,460 | +0.05(+0.39%) |
Aug 29, 2014 | 12.72 | 12.74 | 12.74 | 12.74 | 51,347,572 | +0.06(+0.47%) |
Aug 28, 2014 | 12.66 | 12.70 | 12.63 | 12.68 | 38,494,104 | -0.04(-0.30%) |
Aug 27, 2014 | 12.78 | 12.78 | 12.70 | 12.72 | 32,448,364 | -0.03(-0.21%) |
Aug 26, 2014 | 12.71 | 12.78 | 12.70 | 12.75 | 25,346,856 | +0.03(+0.21%) |
Aug 25, 2014 | 12.67 | 12.76 | 12.67 | 12.72 | 50,484,272 | +0.11(+0.87%) |
Aug 22, 2014 | 12.65 | 12.67 | 12.61 | 12.61 | 45,203,720 | -0.04(-0.34%) |
Aug 21, 2014 | 12.53 | 12.67 | 12.52 | 12.65 | 68,564,160 | +0.15(+1.18%) |
Aug 20, 2014 | 12.45 | 12.55 | 12.45 | 12.51 | 48,609,136 | +0.03(+0.26%) |
Aug 19, 2014 | 12.48 | 12.51 | 12.47 | 12.47 | 37,049,156 | +0.02(+0.18%) |
Aug 18, 2014 | 12.37 | 12.46 | 12.37 | 12.45 | 46,050,488 | +0.14(+1.11%) |
Aug 15, 2014 | 12.43 | 12.43 | 12.24 | 12.31 | 72,970,912 | -0.06(-0.48%) |
Aug 14, 2014 | 12.31 | 12.37 | 12.31 | 12.37 | 40,157,160 | +0.08(+0.62%) |
Aug 13, 2014 | 12.27 | 12.31 | 12.26 | 12.30 | 41,504,992 | +0.05(+0.45%) |
Aug 12, 2014 | 12.18 | 12.28 | 12.18 | 12.24 | 40,336,828 | +0.03(+0.22%) |
Aug 11, 2014 | 12.21 | 12.27 | 12.21 | 12.22 | 41,768,632 | +0.01(+0.09%) |
Aug 08, 2014 | 12.08 | 12.21 | 12.05 | 12.21 | 93,818,920 | +0.12(+0.99%) |
Aug 07, 2014 | 12.19 | 12.22 | 12.05 | 12.09 | 72,994,064 | -0.05(-0.45%) |
Aug 06, 2014 | 12.05 | 12.21 | 12.05 | 12.14 | 67,977,864 | +0.05(+0.41%) |
Aug 05, 2014 | 12.16 | 12.19 | 12.04 | 12.09 | 73,113,408 | -0.13(-1.03%) |
Aug 04, 2014 | 12.16 | 12.23 | 12.11 | 12.22 | 47,920,684 | +0.10(+0.81%) |
Aug 01, 2014 | 12.19 | 12.24 | 12.06 | 12.12 | 90,886,264 | -0.10(-0.85%) |
Jul 31, 2014 | 12.39 | 12.42 | 12.22 | 12.22 | 91,946,224 | -0.26(-2.05%) |
Jul 30, 2014 | 12.47 | 12.53 | 12.40 | 12.48 | 73,022,416 | +0.05(+0.44%) |
Jul 29, 2014 | 12.51 | 12.54 | 12.42 | 12.42 | 52,129,900 | -0.07(-0.52%) |
Jul 28, 2014 | 12.47 | 12.52 | 12.41 | 12.49 | 77,329,872 | +0.01(+0.04%) |
Jul 25, 2014 | 12.51 | 12.54 | 12.47 | 12.48 | 66,582,928 | -0.07(-0.56%) |
Jul 24, 2014 | 12.56 | 12.58 | 12.53 | 12.55 | 37,423,172 | +0.03(+0.22%) |
Jul 23, 2014 | 12.51 | 12.55 | 12.49 | 12.53 | 21,006,784 | +0.03(+0.22%) |
Jul 22, 2014 | 12.49 | 12.52 | 12.47 | 12.50 | 23,832,008 | +0.04(+0.31%) |
Jul 21, 2014 | 12.43 | 12.48 | 12.41 | 12.46 | 27,124,478 | -0.03(-0.26%) |
Jul 18, 2014 | 12.39 | 12.51 | 12.39 | 12.49 | 38,471,876 | +0.14(+1.15%) |
Jul 17, 2014 | 12.46 | 12.51 | 12.34 | 12.35 | 62,609,492 | -0.16(-1.31%) |
Jul 16, 2014 | 12.55 | 12.57 | 12.48 | 12.52 | 48,903,312 | -0.02(-0.17%) |
Jul 15, 2014 | 12.52 | 12.57 | 12.47 | 12.54 | 54,102,284 | +0.09(+0.70%) |
Jul 14, 2014 | 12.49 | 12.50 | 12.43 | 12.45 | 39,115,868 | +0.08(+0.62%) |
Jul 11, 2014 | 12.34 | 12.39 | 12.28 | 12.37 | 38,884,352 | +0.02(+0.18%) |
Jul 10, 2014 | 12.30 | 12.39 | 12.25 | 12.35 | 47,366,580 | -0.08(-0.66%) |
Jul 09, 2014 | 12.42 | 12.45 | 12.39 | 12.43 | 35,586,100 | +0.03(+0.26%) |
Jul 08, 2014 | 12.49 | 12.50 | 12.37 | 12.40 | 62,776,204 | -0.11(-0.87%) |
Jul 07, 2014 | 12.55 | 12.55 | 12.47 | 12.51 | 45,309,156 | -0.05(-0.43%) |
Jul 03, 2014 | 12.55 | 12.57 | 12.57 | 12.57 | 49,922,112 | +0.10(+0.79%) |
Jul 02, 2014 | 12.47 | 12.52 | 12.46 | 12.47 | 32,344,616 | -0.01(-0.09%) |
Jul 01, 2014 | 12.43 | 12.53 | 12.43 | 12.48 | 51,997,040 | +0.08(+0.62%) |
Jun 30, 2014 | 12.39 | 12.42 | 12.37 | 12.40 | 68,494,904 | -0.01(-0.09%) |
Jun 27, 2014 | 12.33 | 12.41 | 12.33 | 12.41 | 32,903,844 | +0.05(+0.40%) |
Jun 26, 2014 | 12.39 | 12.41 | 12.27 | 12.36 | 49,010,044 | -0.04(-0.35%) |
Jun 25, 2014 | 12.34 | 12.42 | 12.32 | 12.41 | 47,056,640 | +0.01(+0.09%) |
Jun 24, 2014 | 12.45 | 12.51 | 12.38 | 12.40 | 41,316,708 | -0.08(-0.66%) |
Jun 23, 2014 | 12.45 | 12.49 | 12.41 | 12.48 | 35,544,384 | +0.03(+0.22%) |
Jun 20, 2014 | 12.46 | 12.47 | 12.41 | 12.45 | 45,682,704 | +0.05(+0.39%) |
Jun 19, 2014 | 12.42 | 12.43 | 12.36 | 12.40 | 42,534,140 | -0.02(-0.13%) |
Jun 18, 2014 | 12.34 | 12.44 | 12.29 | 12.42 | 57,000,424 | +0.07(+0.57%) |
Jun 17, 2014 | 12.21 | 12.36 | 12.20 | 12.35 | 44,997,868 | +0.12(+1.02%) |
Jun 16, 2014 | 12.26 | 12.26 | 12.19 | 12.22 | 61,553,068 | -0.06(-0.49%) |
Jun 13, 2014 | 12.31 | 12.34 | 12.24 | 12.28 | 51,484,820 | +0.01(+0.04%) |
Jun 12, 2014 | 12.35 | 12.35 | 12.26 | 12.28 | 55,320,036 | -0.08(-0.62%) |
Jun 11, 2014 | 12.39 | 12.39 | 12.31 | 12.35 | 37,849,076 | -0.08(-0.66%) |
Jun 10, 2014 | 12.41 | 12.43 | 12.39 | 12.43 | 39,483,240 | +0.05(+0.39%) |
Jun 06, 2014 | 12.34 | 12.40 | 12.31 | 12.39 | 54,962,412 | +0.08(+0.66%) |
Jun 05, 2014 | 12.21 | 12.31 | 12.16 | 12.30 | 56,939,472 | +0.11(+0.94%) |
Jun 04, 2014 | 12.12 | 12.20 | 12.12 | 12.19 | 36,012,000 | +0.03(+0.27%) |
Jun 03, 2014 | 12.11 | 12.16 | 12.09 | 12.16 | 28,860,446 | +0.02(+0.13%) |
Jun 02, 2014 | 12.12 | 12.15 | 12.06 | 12.14 | 37,359,312 | +0.03(+0.27%) |
May 30, 2014 | 12.05 | 12.12 | 12.05 | 12.11 | 50,128,592 | +0.03(+0.22%) |
May 29, 2014 | 12.08 | 12.09 | 12.03 | 12.08 | 27,451,184 | +0.03(+0.23%) |
May 28, 2014 | 12.05 | 12.09 | 12.03 | 12.05 | 60,476,984 | -0.02(-0.18%) |
May 27, 2014 | 12.00 | 12.12 | 12.00 | 12.08 | 42,455,144 | +0.10(+0.86%) |
May 23, 2014 | 11.95 | 11.97 | 11.97 | 11.97 | 37,522,812 | +0.03(+0.23%) |
May 22, 2014 | 11.90 | 11.95 | 11.86 | 11.95 | 24,259,796 | +0.07(+0.55%) |
May 21, 2014 | 11.85 | 11.93 | 11.84 | 11.88 | 58,400,516 | +0.08(+0.64%) |
May 20, 2014 | 11.85 | 11.88 | 11.76 | 11.80 | 35,853,960 | -0.07(-0.59%) |
May 19, 2014 | 11.78 | 11.89 | 11.78 | 11.87 | 36,842,188 | +0.06(+0.53%) |
May 16, 2014 | 11.80 | 11.81 | 11.72 | 11.81 | 61,624,584 | +0.01(+0.12%) |
May 15, 2014 | 11.88 | 11.90 | 11.71 | 11.80 | 72,526,208 | -0.14(-1.14%) |
May 14, 2014 | 12.01 | 12.02 | 11.91 | 11.93 | 46,905,968 | -0.09(-0.72%) |
May 13, 2014 | 12.04 | 12.07 | 12.01 | 12.02 | 43,240,508 | -0.01(-0.09%) |
May 12, 2014 | 11.97 | 12.04 | 11.95 | 12.03 | 37,876,820 | +0.12(+1.00%) |
May 09, 2014 | 11.91 | 11.93 | 11.84 | 11.91 | 43,924,712 | -0.01(-0.05%) |
May 08, 2014 | 11.87 | 11.98 | 11.87 | 11.92 | 53,458,508 | +0.03(+0.27%) |
May 07, 2014 | 11.79 | 11.90 | 11.76 | 11.89 | 75,331,968 | +0.16(+1.34%) |
May 06, 2014 | 11.86 | 11.86 | 11.73 | 11.73 | 110,509,200 | -0.17(-1.42%) |
May 05, 2014 | 11.84 | 11.91 | 11.79 | 11.90 | 34,701,444 | -0.05(-0.41%) |
May 02, 2014 | 11.96 | 12.05 | 11.92 | 11.95 | 51,744,396 | -0.01(-0.05%) |
May 01, 2014 | 11.93 | 11.97 | 11.89 | 11.95 | 50,000,648 | +0.02(+0.18%) |
Apr 30, 2014 | 11.88 | 11.96 | 11.87 | 11.93 | 69,937,976 | +0.02(+0.14%) |
Apr 29, 2014 | 11.83 | 11.92 | 11.82 | 11.91 | 51,067,964 | +0.11(+0.97%) |
Apr 28, 2014 | 11.87 | 11.90 | 11.68 | 11.80 | 80,691,712 | -0.07(-0.59%) |
Apr 25, 2014 | 11.94 | 11.95 | 11.85 | 11.87 | 52,647,068 | -0.10(-0.82%) |
Apr 24, 2014 | 12.03 | 12.03 | 11.92 | 11.97 | 55,189,736 | -0.01(-0.05%) |
Apr 23, 2014 | 11.93 | 11.98 | 11.92 | 11.97 | 46,805,236 | +0.03(+0.23%) |
Apr 22, 2014 | 11.88 | 11.98 | 11.84 | 11.95 | 49,248,540 | +0.08(+0.69%) |
Apr 21, 2014 | 11.88 | 11.89 | 11.84 | 11.86 | 56,352,076 | -0.01(-0.09%) |
Apr 17, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 108,529,232 | +0.02(+0.18%) |
Apr 16, 2014 | 11.82 | 11.86 | 11.74 | 11.85 | 72,950,320 | +0.09(+0.78%) |
Apr 15, 2014 | 11.68 | 11.78 | 11.59 | 11.76 | 155,241,392 | +0.11(+0.93%) |
Apr 14, 2014 | 11.70 | 11.71 | 11.53 | 11.65 | 103,435,952 | +0.09(+0.80%) |
Apr 11, 2014 | 11.57 | 11.67 | 11.51 | 11.56 | 146,637,776 | -0.14(-1.21%) |
Apr 10, 2014 | 11.99 | 11.99 | 11.70 | 11.70 | 141,170,144 | -0.28(-2.31%) |
Apr 09, 2014 | 11.91 | 11.99 | 11.85 | 11.98 | 67,117,080 | +0.10(+0.87%) |
Apr 08, 2014 | 11.87 | 11.90 | 11.78 | 11.87 | 84,170,560 | +0.02(+0.14%) |
Apr 07, 2014 | 12.03 | 12.04 | 11.85 | 11.86 | 108,138,904 | -0.18(-1.53%) |
Apr 04, 2014 | 12.23 | 12.25 | 12.03 | 12.04 | 90,027,200 | -0.12(-0.98%) |
Apr 03, 2014 | 12.20 | 12.21 | 12.12 | 12.16 | 69,720,528 | -0.02(-0.18%) |
Apr 02, 2014 | 12.17 | 12.21 | 12.14 | 12.18 | 66,591,432 | +0.03(+0.22%) |
Apr 01, 2014 | 12.17 | 12.20 | 12.12 | 12.16 | 77,240,568 | +0.02(+0.18%) |
Mar 31, 2014 | 12.10 | 12.17 | 12.09 | 12.14 | 61,336,188 | +0.12(+1.04%) |
Mar 28, 2014 | 11.99 | 12.09 | 11.97 | 12.01 | 73,159,720 | +0.05(+0.41%) |
Mar 27, 2014 | 12.00 | 12.05 | 11.90 | 11.96 | 106,224,384 | -0.07(-0.54%) |
Mar 26, 2014 | 12.22 | 12.23 | 12.03 | 12.03 | 91,292,928 | -0.12(-1.03%) |
Mar 25, 2014 | 12.20 | 12.22 | 12.09 | 12.15 | 62,788,452 | -0.01(-0.09%) |
Mar 24, 2014 | 12.21 | 12.24 | 12.09 | 12.16 | 102,180,344 | -0.01(-0.04%) |
Mar 21, 2014 | 12.25 | 12.30 | 12.15 | 12.17 | 123,673,392 | +0.00(+0.01%) |
Mar 20, 2014 | 11.96 | 12.19 | 11.96 | 12.17 | 168,303,808 | +0.19(+1.58%) |
Mar 19, 2014 | 11.99 | 12.06 | 11.89 | 11.98 | 104,904,744 | -0.01(-0.05%) |
Mar 18, 2014 | 11.96 | 11.99 | 11.93 | 11.98 | 66,032,060 | +0.06(+0.50%) |
Mar 17, 2014 | 11.90 | 11.97 | 11.89 | 11.92 | 69,425,544 | +0.12(+1.06%) |
Mar 14, 2014 | 11.83 | 11.93 | 11.79 | 11.80 | 81,702,136 | -0.08(-0.64%) |
Mar 13, 2014 | 12.05 | 12.06 | 11.85 | 11.87 | 104,603,008 | -0.14(-1.13%) |
Mar 12, 2014 | 11.96 | 12.02 | 11.92 | 12.01 | 59,002,016 | -0.02(-0.18%) |
Mar 11, 2014 | 12.13 | 12.14 | 12.00 | 12.03 | 82,933,664 | -0.08(-0.67%) |
Mar 10, 2014 | 12.08 | 12.18 | 12.03 | 12.11 | 43,557,236 | +0.01(+0.04%) |
Mar 07, 2014 | 12.13 | 12.17 | 12.06 | 12.11 | 122,394,016 | +0.05(+0.45%) |
Mar 06, 2014 | 12.02 | 12.08 | 12.01 | 12.05 | 78,188,072 | +0.04(+0.32%) |
Mar 05, 2014 | 11.90 | 12.02 | 11.87 | 12.02 | 87,695,272 | +0.12(+1.05%) |
Mar 04, 2014 | 11.79 | 11.89 | 11.76 | 11.89 | 92,124,536 | +0.24(+2.04%) |