Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,533 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,336,969 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,104 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,076 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,502 | +0.35(+2.30%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,699 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.91 | 14.97 | 25,137,470 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,772,769 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,418 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,394 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,322 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,787,762 | -0.23(-1.57%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,727 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,766 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,229 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,085 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,252 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,418 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,370 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,272,786 | +0.35(+2.42%) |
Mar 03, 2014 | 14.56 | 14.68 | 14.45 | 14.60 | 10,950,906 | -0.18(-1.19%) |
Feb 28, 2014 | 14.81 | 14.86 | 14.60 | 14.77 | 15,101,189 | -0.05(-0.36%) |
Feb 27, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 12,067,552 | +0.05(+0.36%) |
Feb 26, 2014 | 14.70 | 14.84 | 14.67 | 14.77 | 10,554,234 | +0.07(+0.47%) |
Feb 25, 2014 | 14.73 | 14.77 | 14.58 | 14.71 | 11,601,974 | -0.02(-0.16%) |
Feb 24, 2014 | 14.55 | 14.83 | 14.55 | 14.73 | 16,259,773 | +0.18(+1.26%) |
Feb 21, 2014 | 14.49 | 14.60 | 14.45 | 14.55 | 16,827,312 | +0.05(+0.37%) |
Feb 20, 2014 | 14.45 | 14.58 | 14.43 | 14.49 | 11,056,105 | +0.06(+0.42%) |
Feb 19, 2014 | 14.48 | 14.57 | 14.42 | 14.43 | 14,942,782 | -0.12(-0.84%) |
Feb 18, 2014 | 14.53 | 14.64 | 14.48 | 14.55 | 17,829,146 | -0.02(-0.16%) |
Feb 14, 2014 | 14.49 | 14.58 | 14.58 | 14.58 | 13,107,561 | +0.02(+0.11%) |
Feb 13, 2014 | 14.36 | 14.57 | 14.30 | 14.56 | 11,825,043 | +0.06(+0.42%) |
Feb 12, 2014 | 14.35 | 14.55 | 14.34 | 14.50 | 14,092,976 | +0.16(+1.12%) |
Feb 11, 2014 | 14.02 | 14.46 | 14.02 | 14.34 | 20,273,384 | +0.28(+2.01%) |
Feb 10, 2014 | 13.97 | 14.18 | 13.94 | 14.06 | 16,897,432 | +0.05(+0.38%) |
Feb 07, 2014 | 13.78 | 14.04 | 13.67 | 14.00 | 22,798,760 | +0.21(+1.55%) |
Feb 06, 2014 | 13.39 | 13.82 | 13.36 | 13.79 | 23,319,092 | +0.40(+3.02%) |
Feb 05, 2014 | 13.10 | 13.46 | 13.07 | 13.39 | 18,910,616 | +0.27(+2.09%) |
Feb 04, 2014 | 13.04 | 13.16 | 12.96 | 13.11 | 15,798,104 | +0.11(+0.82%) |
Feb 03, 2014 | 13.19 | 13.23 | 12.89 | 13.00 | 25,654,424 | -0.12(-0.93%) |
Jan 31, 2014 | 13.08 | 13.25 | 13.04 | 13.13 | 16,599,062 | -0.13(-0.98%) |
Jan 30, 2014 | 13.19 | 13.35 | 13.16 | 13.26 | 12,193,723 | +0.17(+1.28%) |
Jan 29, 2014 | 12.97 | 13.24 | 12.93 | 13.09 | 19,778,634 | +0.05(+0.35%) |
Jan 28, 2014 | 12.94 | 13.45 | 12.62 | 13.04 | 54,115,536 | -0.85(-6.15%) |
Jan 27, 2014 | 13.94 | 14.15 | 13.77 | 13.90 | 26,510,172 | +0.01(+0.05%) |
Jan 24, 2014 | 14.32 | 14.32 | 13.86 | 13.89 | 25,271,462 | -0.59(-4.06%) |
Jan 23, 2014 | 14.38 | 14.51 | 14.32 | 14.48 | 20,831,256 | -0.02(-0.11%) |
Jan 22, 2014 | 14.31 | 14.58 | 14.25 | 14.49 | 15,119,402 | +0.18(+1.28%) |
Jan 21, 2014 | 14.40 | 14.41 | 14.21 | 14.31 | 15,254,124 | -0.01(-0.05%) |
Jan 17, 2014 | 14.15 | 14.32 | 14.32 | 14.32 | 14,920,997 | +0.20(+1.40%) |
Jan 16, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 10,632,828 | +0.08(+0.54%) |
Jan 15, 2014 | 14.10 | 14.17 | 13.98 | 14.04 | 12,268,048 | -0.06(-0.43%) |
Jan 14, 2014 | 13.76 | 14.10 | 13.76 | 14.10 | 13,733,153 | +0.36(+2.61%) |
Jan 13, 2014 | 13.94 | 13.98 | 13.71 | 13.74 | 13,366,677 | -0.21(-1.48%) |
Jan 10, 2014 | 13.80 | 13.98 | 13.78 | 13.95 | 12,886,150 | +0.22(+1.61%) |
Jan 09, 2014 | 13.74 | 13.85 | 13.69 | 13.73 | 10,829,581 | +0.02(+0.11%) |
Jan 08, 2014 | 13.62 | 13.71 | 13.52 | 13.71 | 11,830,827 | +0.11(+0.78%) |
Jan 07, 2014 | 13.55 | 13.73 | 13.53 | 13.61 | 12,756,543 | +0.08(+0.62%) |
Jan 06, 2014 | 13.72 | 13.73 | 13.49 | 13.52 | 20,106,826 | -0.12(-0.89%) |
Jan 03, 2014 | 13.55 | 13.70 | 13.55 | 13.65 | 9,953,545 | +0.09(+0.68%) |
Jan 02, 2014 | 13.53 | 13.58 | 13.44 | 13.55 | 9,920,270 | -0.04(-0.28%) |
Dec 31, 2013 | 13.58 | 13.59 | 13.59 | 13.59 | 6,744,275 | +0.03(+0.22%) |
Dec 30, 2013 | 13.54 | 13.61 | 13.52 | 13.56 | 7,206,971 | +0.01(+0.06%) |
Dec 27, 2013 | 13.54 | 13.62 | 13.52 | 13.55 | 5,515,441 | +0.03(+0.23%) |
Dec 26, 2013 | 13.46 | 13.55 | 13.45 | 13.52 | 8,277,621 | +0.07(+0.51%) |
Dec 24, 2013 | 13.41 | 13.52 | 13.41 | 13.45 | 3,630,835 | +0.06(+0.46%) |
Dec 23, 2013 | 13.32 | 13.49 | 13.32 | 13.39 | 8,775,929 | +0.10(+0.75%) |
Dec 20, 2013 | 13.27 | 13.46 | 13.24 | 13.29 | 20,795,674 | +0.01(+0.06%) |
Dec 19, 2013 | 13.26 | 13.33 | 13.23 | 13.29 | 10,012,601 | +0.04(+0.29%) |
Dec 18, 2013 | 13.08 | 13.29 | 13.00 | 13.25 | 15,065,016 | +0.11(+0.87%) |
Dec 17, 2013 | 13.08 | 13.15 | 13.07 | 13.13 | 13,125,328 | +0.13(+1.00%) |
Dec 16, 2013 | 12.95 | 13.05 | 12.92 | 13.00 | 10,127,656 | +0.13(+1.01%) |
Dec 13, 2013 | 13.07 | 13.08 | 12.86 | 12.88 | 12,550,226 | -0.10(-0.76%) |
Dec 12, 2013 | 12.80 | 13.01 | 12.79 | 12.97 | 13,931,357 | +0.05(+0.41%) |
Dec 11, 2013 | 13.13 | 13.15 | 12.88 | 12.92 | 16,720,226 | -0.24(-1.85%) |
Dec 10, 2013 | 12.99 | 13.25 | 12.98 | 13.17 | 11,526,715 | +0.18(+1.41%) |
Dec 09, 2013 | 13.02 | 13.07 | 12.94 | 12.98 | 9,967,633 | -0.07(-0.53%) |
Dec 06, 2013 | 12.84 | 13.09 | 12.84 | 13.05 | 14,144,758 | +0.37(+2.89%) |
Dec 05, 2013 | 12.76 | 12.86 | 12.68 | 12.68 | 25,840,828 | -0.11(-0.89%) |
Dec 04, 2013 | 12.75 | 12.91 | 12.68 | 12.80 | 14,723,831 | +0.00(+0.00%) |
Dec 03, 2013 | 12.95 | 12.95 | 12.68 | 12.80 | 19,706,644 | -0.21(-1.64%) |
Dec 02, 2013 | 13.03 | 13.16 | 12.97 | 13.01 | 13,360,237 | -0.02(-0.12%) |
Nov 29, 2013 | 13.09 | 13.12 | 12.95 | 13.03 | 5,886,418 | -0.07(-0.52%) |
Nov 27, 2013 | 13.03 | 13.11 | 13.02 | 13.10 | 7,524,175 | +0.07(+0.53%) |
Nov 26, 2013 | 13.03 | 13.17 | 12.95 | 13.03 | 16,843,026 | +0.00(+0.00%) |
Nov 25, 2013 | 13.18 | 13.21 | 12.97 | 13.03 | 10,788,842 | -0.14(-1.04%) |
Nov 22, 2013 | 13.06 | 13.17 | 12.92 | 13.17 | 13,636,596 | +0.09(+0.70%) |
Nov 21, 2013 | 12.90 | 13.13 | 12.90 | 13.07 | 12,593,357 | +0.23(+1.78%) |
Nov 20, 2013 | 12.88 | 13.03 | 12.78 | 12.84 | 10,440,065 | -0.02(-0.12%) |
Nov 19, 2013 | 12.79 | 12.98 | 12.78 | 12.86 | 12,208,871 | +0.06(+0.48%) |
Nov 18, 2013 | 12.94 | 13.03 | 12.74 | 12.80 | 14,094,419 | -0.18(-1.35%) |
Nov 15, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 18,904,010 | +0.17(+1.31%) |
Nov 14, 2013 | 12.87 | 12.96 | 12.69 | 12.81 | 17,194,876 | -0.05(-0.36%) |
Nov 13, 2013 | 12.64 | 12.94 | 12.62 | 12.85 | 14,889,121 | +0.17(+1.32%) |
Nov 12, 2013 | 12.56 | 12.77 | 12.54 | 12.68 | 14,695,574 | +0.11(+0.84%) |
Nov 11, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 9,773,338 | +0.01(+0.06%) |
Nov 08, 2013 | 12.39 | 12.59 | 12.31 | 12.57 | 18,186,440 | +0.20(+1.66%) |
Nov 07, 2013 | 12.56 | 12.65 | 12.30 | 12.37 | 17,353,586 | -0.18(-1.45%) |
Nov 06, 2013 | 12.53 | 12.58 | 12.37 | 12.55 | 16,297,358 | +0.04(+0.30%) |
Nov 05, 2013 | 12.61 | 12.75 | 12.47 | 12.51 | 30,393,304 | -0.58(-4.40%) |
Nov 04, 2013 | 13.05 | 13.15 | 13.00 | 13.09 | 13,240,536 | +0.10(+0.76%) |
Nov 01, 2013 | 12.96 | 13.15 | 12.90 | 12.99 | 13,464,743 | +0.03(+0.23%) |
Oct 31, 2013 | 12.78 | 13.09 | 12.74 | 12.96 | 22,448,292 | +0.07(+0.53%) |
Oct 30, 2013 | 13.39 | 13.42 | 12.83 | 12.89 | 20,365,352 | -0.39(-2.91%) |
Oct 29, 2013 | 13.15 | 13.31 | 13.06 | 13.28 | 18,820,920 | +0.16(+1.21%) |
Oct 28, 2013 | 13.11 | 13.19 | 12.99 | 13.12 | 13,289,098 | -0.04(-0.29%) |
Oct 25, 2013 | 13.25 | 13.28 | 13.00 | 13.15 | 20,516,228 | -0.10(-0.74%) |
Oct 24, 2013 | 13.26 | 13.28 | 12.76 | 13.25 | 48,641,516 | -0.03(-0.23%) |
Oct 23, 2013 | 13.68 | 13.70 | 12.68 | 13.28 | 112,287,488 | +1.65(+14.14%) |
Oct 22, 2013 | 11.51 | 11.74 | 11.50 | 11.64 | 26,666,286 | +0.20(+1.72%) |
Oct 21, 2013 | 11.39 | 11.47 | 11.37 | 11.44 | 10,739,702 | +0.07(+0.60%) |
Oct 18, 2013 | 11.33 | 11.40 | 11.24 | 11.37 | 19,823,250 | +0.13(+1.15%) |
Oct 17, 2013 | 10.89 | 11.29 | 10.89 | 11.24 | 19,448,164 | +0.31(+2.84%) |
Oct 16, 2013 | 10.88 | 10.97 | 10.85 | 10.93 | 17,541,800 | +0.11(+1.05%) |
Oct 15, 2013 | 10.86 | 10.99 | 10.75 | 10.82 | 17,108,094 | -0.11(-0.97%) |
Oct 14, 2013 | 10.84 | 10.99 | 10.77 | 10.93 | 14,858,406 | -0.03(-0.28%) |
Oct 11, 2013 | 10.82 | 10.96 | 10.74 | 10.96 | 20,154,782 | -0.01(-0.07%) |
Oct 10, 2013 | 10.79 | 10.97 | 10.72 | 10.96 | 17,783,590 | +0.34(+3.21%) |
Oct 09, 2013 | 10.63 | 10.69 | 10.48 | 10.62 | 20,393,254 | +0.01(+0.07%) |
Oct 08, 2013 | 10.97 | 10.99 | 10.61 | 10.61 | 21,532,002 | -0.36(-3.31%) |
Oct 07, 2013 | 10.94 | 11.07 | 10.89 | 10.98 | 15,144,432 | -0.11(-1.03%) |
Oct 04, 2013 | 10.82 | 11.11 | 10.82 | 11.09 | 17,560,294 | +0.25(+2.31%) |
Oct 03, 2013 | 10.99 | 11.05 | 10.80 | 10.84 | 17,066,050 | -0.17(-1.58%) |
Oct 02, 2013 | 11.07 | 11.11 | 10.97 | 11.02 | 16,589,430 | -0.16(-1.42%) |
Oct 01, 2013 | 11.07 | 11.18 | 11.01 | 11.18 | 10,879,404 | +0.11(+1.03%) |
Sep 30, 2013 | 11.05 | 11.15 | 10.97 | 11.06 | 13,853,755 | -0.11(-0.95%) |
Sep 27, 2013 | 11.29 | 11.30 | 11.09 | 11.17 | 12,729,208 | -0.16(-1.41%) |
Sep 26, 2013 | 11.33 | 11.37 | 11.25 | 11.33 | 14,181,349 | +0.02(+0.13%) |
Sep 25, 2013 | 11.27 | 11.37 | 11.27 | 11.31 | 12,732,538 | +0.03(+0.27%) |
Sep 24, 2013 | 11.21 | 11.32 | 11.19 | 11.28 | 15,328,131 | +0.05(+0.40%) |
Sep 23, 2013 | 11.18 | 11.32 | 11.08 | 11.24 | 19,868,480 | +0.11(+1.02%) |
Sep 20, 2013 | 11.27 | 11.34 | 11.12 | 11.12 | 18,007,818 | -0.15(-1.34%) |
Sep 19, 2013 | 11.44 | 11.46 | 11.24 | 11.27 | 13,603,013 | -0.11(-1.00%) |
Sep 18, 2013 | 11.17 | 11.44 | 11.15 | 11.39 | 24,262,244 | +0.28(+2.53%) |
Sep 17, 2013 | 10.99 | 11.11 | 10.90 | 11.11 | 15,060,376 | +0.12(+1.10%) |
Sep 16, 2013 | 11.21 | 11.14 | 10.98 | 10.99 | 15,945,104 | -0.11(-1.02%) |
Sep 13, 2013 | 11.04 | 11.10 | 10.93 | 11.10 | 9,676,473 | +0.11(+1.03%) |
Sep 12, 2013 | 11.28 | 11.29 | 10.91 | 10.99 | 22,131,790 | -0.30(-2.69%) |
Sep 11, 2013 | 11.27 | 11.32 | 11.21 | 11.29 | 10,193,278 | +0.02(+0.20%) |
Sep 10, 2013 | 11.17 | 11.27 | 11.13 | 11.27 | 12,326,041 | +0.17(+1.57%) |
Sep 09, 2013 | 10.93 | 11.12 | 10.93 | 11.09 | 11,029,726 | +0.17(+1.60%) |
Sep 06, 2013 | 10.98 | 10.99 | 10.79 | 10.92 | 15,241,758 | -0.04(-0.35%) |
Sep 05, 2013 | 10.79 | 10.99 | 10.77 | 10.96 | 12,680,509 | +0.20(+1.90%) |
Sep 04, 2013 | 10.55 | 10.86 | 10.53 | 10.75 | 17,827,436 | +0.20(+1.87%) |
Sep 03, 2013 | 10.66 | 10.74 | 10.49 | 10.55 | 16,166,019 | -0.09(-0.85%) |
Aug 30, 2013 | 10.75 | 10.77 | 10.57 | 10.64 | 11,166,466 | -0.11(-0.99%) |
Aug 29, 2013 | 10.71 | 10.82 | 10.68 | 10.75 | 10,121,900 | +0.01(+0.07%) |
Aug 28, 2013 | 10.73 | 10.84 | 10.69 | 10.74 | 9,945,828 | +0.04(+0.35%) |
Aug 27, 2013 | 11.01 | 11.01 | 10.69 | 10.71 | 16,136,951 | -0.40(-3.59%) |
Aug 26, 2013 | 11.11 | 11.23 | 11.10 | 11.10 | 13,185,135 | -0.02(-0.13%) |
Aug 23, 2013 | 11.07 | 11.14 | 11.00 | 11.12 | 9,109,220 | +0.11(+1.03%) |
Aug 22, 2013 | 10.99 | 11.13 | 10.92 | 11.01 | 9,521,886 | +0.05(+0.48%) |
Aug 21, 2013 | 10.87 | 11.07 | 10.83 | 10.95 | 14,521,328 | +0.06(+0.55%) |
Aug 20, 2013 | 11.09 | 11.10 | 10.85 | 10.89 | 19,074,976 | -0.19(-1.70%) |
Aug 19, 2013 | 11.29 | 11.32 | 11.06 | 11.08 | 12,613,734 | -0.23(-2.06%) |
Aug 16, 2013 | 11.20 | 11.35 | 11.17 | 11.32 | 16,260,076 | +0.09(+0.81%) |
Aug 15, 2013 | 11.26 | 11.32 | 11.20 | 11.23 | 11,804,244 | -0.16(-1.39%) |
Aug 14, 2013 | 11.47 | 11.50 | 11.36 | 11.38 | 8,748,582 | -0.07(-0.59%) |
Aug 13, 2013 | 11.38 | 11.47 | 11.35 | 11.45 | 8,635,949 | +0.08(+0.66%) |
Aug 12, 2013 | 11.33 | 11.44 | 11.32 | 11.38 | 7,141,994 | +0.02(+0.13%) |
Aug 09, 2013 | 11.40 | 11.44 | 11.32 | 11.36 | 7,685,706 | -0.03(-0.26%) |
Aug 08, 2013 | 11.32 | 11.44 | 11.24 | 11.39 | 9,914,090 | +0.08(+0.67%) |
Aug 07, 2013 | 11.28 | 11.35 | 11.24 | 11.32 | 11,402,139 | -0.03(-0.27%) |
Aug 06, 2013 | 11.53 | 11.53 | 11.26 | 11.35 | 19,398,920 | -0.20(-1.76%) |
Aug 05, 2013 | 11.57 | 11.67 | 11.53 | 11.55 | 9,813,125 | -0.05(-0.39%) |
Aug 02, 2013 | 11.62 | 11.64 | 11.55 | 11.59 | 16,075,550 | -0.04(-0.32%) |
Aug 01, 2013 | 11.53 | 11.68 | 11.53 | 11.63 | 17,176,688 | +0.20(+1.71%) |
Jul 31, 2013 | 11.47 | 11.59 | 11.38 | 11.44 | 19,269,936 | +0.00(+0.00%) |
Jul 30, 2013 | 11.46 | 11.62 | 11.07 | 11.44 | 37,009,376 | -0.15(-1.30%) |
Jul 29, 2013 | 11.50 | 11.63 | 11.47 | 11.59 | 22,346,266 | +0.11(+0.92%) |
Jul 26, 2013 | 11.46 | 11.48 | 11.33 | 11.48 | 12,716,440 | -0.02(-0.20%) |
Jul 25, 2013 | 11.40 | 11.54 | 11.33 | 11.50 | 12,321,256 | +0.11(+0.92%) |
Jul 24, 2013 | 11.38 | 11.54 | 11.33 | 11.40 | 15,486,120 | +0.09(+0.80%) |
Jul 23, 2013 | 11.28 | 11.37 | 11.23 | 11.31 | 8,524,327 | +0.02(+0.20%) |
Jul 22, 2013 | 11.33 | 11.38 | 11.24 | 11.29 | 12,361,326 | -0.09(-0.79%) |
Jul 19, 2013 | 11.16 | 11.38 | 11.11 | 11.38 | 21,360,966 | +0.24(+2.16%) |
Jul 18, 2013 | 10.97 | 11.21 | 10.94 | 11.13 | 13,322,901 | +0.03(+0.27%) |
Jul 17, 2013 | 11.26 | 11.29 | 10.95 | 11.10 | 18,055,346 | -0.20(-1.80%) |
Jul 16, 2013 | 11.35 | 11.40 | 11.20 | 11.31 | 9,069,784 | -0.05(-0.46%) |
Jul 15, 2013 | 11.33 | 11.42 | 11.26 | 11.36 | 7,554,653 | +0.05(+0.40%) |
Jul 12, 2013 | 11.31 | 11.35 | 11.19 | 11.32 | 11,236,407 | -0.01(-0.07%) |
Jul 11, 2013 | 11.29 | 11.35 | 11.18 | 11.32 | 11,079,549 | +0.18(+1.62%) |
Jul 10, 2013 | 11.13 | 11.20 | 11.04 | 11.14 | 8,426,096 | +0.02(+0.20%) |
Jul 09, 2013 | 11.01 | 11.21 | 11.01 | 11.12 | 15,445,215 | +0.17(+1.51%) |
Jul 08, 2013 | 11.01 | 11.03 | 10.89 | 10.95 | 8,690,405 | +0.02(+0.21%) |
Jul 05, 2013 | 10.85 | 10.98 | 10.81 | 10.93 | 7,642,734 | +0.18(+1.68%) |
Jul 03, 2013 | 10.77 | 10.77 | 10.62 | 10.75 | 7,984,546 | -0.11(-0.97%) |
Jul 02, 2013 | 10.88 | 10.95 | 10.77 | 10.86 | 9,951,905 | -0.02(-0.21%) |
Jul 01, 2013 | 10.81 | 10.95 | 10.75 | 10.88 | 9,073,572 | +0.17(+1.55%) |
Jun 28, 2013 | 10.74 | 10.81 | 10.63 | 10.71 | 18,164,984 | -0.05(-0.49%) |
Jun 27, 2013 | 10.86 | 10.91 | 10.75 | 10.77 | 10,258,908 | -0.02(-0.21%) |
Jun 26, 2013 | 10.74 | 10.80 | 10.60 | 10.79 | 13,356,143 | +0.09(+0.85%) |
Jun 25, 2013 | 10.60 | 10.72 | 10.48 | 10.70 | 12,914,955 | +0.19(+1.79%) |
Jun 24, 2013 | 10.61 | 10.68 | 10.43 | 10.51 | 15,890,291 | -0.23(-2.10%) |
Jun 21, 2013 | 10.86 | 10.87 | 10.63 | 10.74 | 20,329,356 | -0.04(-0.35%) |
Jun 20, 2013 | 11.06 | 11.21 | 10.72 | 10.77 | 24,798,112 | -0.47(-4.15%) |
Jun 19, 2013 | 11.44 | 11.48 | 11.20 | 11.24 | 17,847,620 | -0.20(-1.71%) |
Jun 18, 2013 | 11.37 | 11.46 | 11.36 | 11.44 | 13,607,500 | +0.06(+0.53%) |
Jun 17, 2013 | 11.30 | 11.45 | 11.28 | 11.38 | 10,585,955 | +0.14(+1.27%) |
Jun 14, 2013 | 11.38 | 11.41 | 11.21 | 11.23 | 10,004,267 | -0.13(-1.13%) |
Jun 13, 2013 | 11.07 | 11.43 | 10.93 | 11.36 | 15,318,840 | +0.23(+2.10%) |
Jun 12, 2013 | 11.36 | 11.39 | 11.10 | 11.13 | 12,717,941 | -0.16(-1.40%) |
Jun 11, 2013 | 11.36 | 11.47 | 11.27 | 11.29 | 11,925,596 | -0.17(-1.51%) |
Jun 10, 2013 | 11.61 | 11.63 | 11.42 | 11.46 | 13,376,565 | -0.12(-1.04%) |
Jun 07, 2013 | 11.37 | 11.60 | 11.37 | 11.58 | 19,943,334 | +0.28(+2.47%) |
Jun 06, 2013 | 11.31 | 11.37 | 11.16 | 11.30 | 24,690,068 | +0.02(+0.13%) |
Jun 05, 2013 | 11.67 | 11.67 | 11.26 | 11.29 | 24,481,596 | -0.44(-3.72%) |
Jun 04, 2013 | 11.79 | 11.89 | 11.62 | 11.72 | 15,022,989 | -0.10(-0.83%) |
Jun 03, 2013 | 11.61 | 11.82 | 11.58 | 11.82 | 16,842,476 | +0.25(+2.15%) |
May 31, 2013 | 11.70 | 11.83 | 11.57 | 11.57 | 13,671,220 | -0.17(-1.41%) |
May 30, 2013 | 11.69 | 11.84 | 11.68 | 11.74 | 13,117,004 | +0.00(+0.00%) |
May 29, 2013 | 11.68 | 11.82 | 11.65 | 11.74 | 14,830,601 | -0.05(-0.45%) |
May 28, 2013 | 11.77 | 11.94 | 11.75 | 11.79 | 13,619,688 | +0.07(+0.64%) |
May 24, 2013 | 11.67 | 11.77 | 11.60 | 11.71 | 13,670,305 | -0.07(-0.57%) |
May 23, 2013 | 11.49 | 11.81 | 11.39 | 11.78 | 18,221,048 | -0.04(-0.32%) |
May 22, 2013 | 12.12 | 12.22 | 11.71 | 11.82 | 19,162,544 | -0.29(-2.41%) |
May 21, 2013 | 12.19 | 12.21 | 11.98 | 12.11 | 19,810,498 | -0.09(-0.74%) |
May 20, 2013 | 12.01 | 12.29 | 12.01 | 12.20 | 25,911,832 | +0.13(+1.05%) |
May 17, 2013 | 11.54 | 12.07 | 11.51 | 12.07 | 32,528,444 | +0.52(+4.47%) |
May 16, 2013 | 11.72 | 11.80 | 11.45 | 11.56 | 18,982,500 | -0.17(-1.47%) |
May 15, 2013 | 11.62 | 11.75 | 11.52 | 11.73 | 14,997,324 | +0.33(+2.89%) |
May 13, 2013 | 11.49 | 11.59 | 11.34 | 11.40 | 16,536,495 | +0.10(+0.93%) |
May 10, 2013 | 11.24 | 11.39 | 11.24 | 11.30 | 12,219,976 | +0.03(+0.27%) |
May 09, 2013 | 11.09 | 11.41 | 11.09 | 11.27 | 19,574,804 | +0.13(+1.21%) |
May 08, 2013 | 11.11 | 11.15 | 11.02 | 11.13 | 19,450,332 | +0.01(+0.07%) |
May 07, 2013 | 11.17 | 11.18 | 11.06 | 11.12 | 9,397,326 | -0.01(-0.07%) |
May 06, 2013 | 11.10 | 11.22 | 11.08 | 11.13 | 14,300,876 | +0.01(+0.07%) |
May 03, 2013 | 10.85 | 11.18 | 10.75 | 11.12 | 23,189,578 | +0.37(+3.48%) |
May 02, 2013 | 10.70 | 10.79 | 10.66 | 10.75 | 10,103,569 | +0.03(+0.28%) |
May 01, 2013 | 10.81 | 10.85 | 10.67 | 10.72 | 10,730,813 | -0.13(-1.17%) |
Apr 30, 2013 | 10.76 | 10.85 | 10.65 | 10.85 | 15,590,414 | +0.07(+0.62%) |
Apr 29, 2013 | 10.73 | 10.88 | 10.70 | 10.78 | 22,166,972 | +0.13(+1.27%) |
Apr 26, 2013 | 10.65 | 10.69 | 10.62 | 10.65 | 12,906,861 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.78 | 10.38 | 10.65 | 32,646,738 | +0.28(+2.74%) |
Apr 24, 2013 | 10.10 | 10.44 | 10.03 | 10.36 | 46,040,020 | +0.54(+5.48%) |
Apr 23, 2013 | 9.620 | 9.822 | 9.546 | 9.822 | 15,353,960 | +0.23(+2.42%) |
Apr 22, 2013 | 9.620 | 9.620 | 9.456 | 9.590 | 14,215,594 | -0.01(-0.16%) |
Apr 19, 2013 | 9.777 | 9.800 | 9.605 | 9.605 | 19,822,242 | -0.16(-1.68%) |
Apr 18, 2013 | 9.695 | 9.807 | 9.553 | 9.770 | 29,656,076 | +0.07(+0.77%) |
Apr 17, 2013 | 9.792 | 9.860 | 9.643 | 9.695 | 24,800,240 | -0.16(-1.67%) |
Apr 16, 2013 | 9.875 | 9.875 | 9.800 | 9.860 | 13,087,609 | +0.04(+0.38%) |
Apr 15, 2013 | 9.912 | 9.920 | 9.792 | 9.822 | 25,080,424 | -0.13(-1.28%) |
Apr 12, 2013 | 9.987 | 10.00 | 9.882 | 9.950 | 19,401,066 | -0.05(-0.52%) |
Apr 11, 2013 | 10.03 | 10.06 | 9.927 | 10.00 | 17,331,368 | -0.02(-0.22%) |
Apr 10, 2013 | 10.02 | 10.08 | 9.987 | 10.02 | 17,674,854 | +0.04(+0.37%) |
Apr 09, 2013 | 9.987 | 10.05 | 9.935 | 9.987 | 18,990,578 | +0.00(+0.00%) |
Apr 08, 2013 | 9.968 | 10.02 | 9.901 | 9.987 | 15,851,660 | +0.03(+0.30%) |
Apr 05, 2013 | 9.815 | 9.994 | 9.710 | 9.957 | 20,518,548 | -0.02(-0.22%) |
Apr 04, 2013 | 9.979 | 10.09 | 9.964 | 9.979 | 13,677,668 | +0.00(+0.00%) |
Apr 03, 2013 | 9.950 | 10.05 | 9.935 | 9.979 | 20,000,008 | +0.01(+0.08%) |
Apr 02, 2013 | 9.957 | 10.02 | 9.912 | 9.972 | 14,132,060 | +0.00(+0.00%) |