Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.85 | 15.89 | 15.23 | 15.65 | 3,024,618 | -0.54(-3.32%) |
Jul 30, 2014 | 16.30 | 16.32 | 15.88 | 16.19 | 1,758,785 | -0.25(-1.50%) |
Jul 29, 2014 | 16.60 | 16.69 | 16.31 | 16.43 | 1,135,925 | -0.15(-0.88%) |
Jul 28, 2014 | 16.45 | 16.59 | 16.38 | 16.58 | 1,173,796 | +0.15(+0.89%) |
Jul 25, 2014 | 15.98 | 16.48 | 15.96 | 16.43 | 1,902,903 | +0.51(+3.20%) |
Jul 24, 2014 | 16.16 | 16.16 | 15.75 | 15.92 | 3,089,373 | -0.40(-2.45%) |
Jul 23, 2014 | 16.53 | 16.70 | 16.31 | 16.32 | 1,388,494 | -0.10(-0.61%) |
Jul 22, 2014 | 16.68 | 16.73 | 16.42 | 16.42 | 1,575,651 | -0.31(-1.83%) |
Jul 21, 2014 | 16.52 | 16.78 | 16.38 | 16.73 | 2,626,384 | +0.25(+1.49%) |
Jul 18, 2014 | 16.20 | 16.51 | 15.98 | 16.48 | 3,109,860 | -0.05(-0.28%) |
Jul 17, 2014 | 16.31 | 16.63 | 15.97 | 16.53 | 2,235,794 | +0.29(+1.79%) |
Jul 16, 2014 | 15.99 | 16.36 | 15.99 | 16.24 | 2,048,675 | +0.43(+2.71%) |
Jul 15, 2014 | 16.42 | 16.51 | 15.75 | 15.81 | 2,696,030 | -0.55(-3.34%) |
Jul 14, 2014 | 16.20 | 16.62 | 16.20 | 16.36 | 2,269,711 | -0.51(-3.02%) |
Jul 11, 2014 | 16.37 | 16.92 | 16.15 | 16.86 | 2,304,593 | +0.66(+4.04%) |
Jul 10, 2014 | 16.84 | 17.01 | 16.18 | 16.21 | 3,234,156 | -0.36(-2.14%) |
Jul 09, 2014 | 16.26 | 16.62 | 16.24 | 16.56 | 3,254,269 | +0.55(+3.41%) |
Jul 08, 2014 | 15.64 | 16.11 | 15.50 | 16.02 | 3,019,799 | +0.65(+4.20%) |
Jul 07, 2014 | 15.63 | 15.71 | 15.34 | 15.37 | 1,743,738 | -0.24(-1.52%) |
Jul 03, 2014 | 15.44 | 15.61 | 15.61 | 15.61 | 1,437,029 | -0.19(-1.21%) |
Jul 02, 2014 | 15.56 | 15.88 | 15.55 | 15.80 | 1,173,281 | +0.24(+1.52%) |
Jul 01, 2014 | 15.65 | 15.87 | 15.52 | 15.56 | 1,560,340 | -0.10(-0.64%) |
Jun 30, 2014 | 15.13 | 15.71 | 15.03 | 15.66 | 2,328,072 | +0.41(+2.68%) |
Jun 27, 2014 | 15.38 | 15.47 | 15.05 | 15.25 | 1,625,463 | -0.10(-0.65%) |
Jun 26, 2014 | 15.30 | 15.42 | 15.05 | 15.35 | 1,459,459 | +0.06(+0.42%) |
Jun 25, 2014 | 15.22 | 15.41 | 15.08 | 15.29 | 1,652,552 | +0.11(+0.72%) |
Jun 24, 2014 | 15.78 | 15.88 | 15.16 | 15.18 | 3,677,641 | -0.39(-2.51%) |
Jun 23, 2014 | 15.45 | 15.64 | 15.32 | 15.57 | 2,228,187 | +0.23(+1.48%) |
Jun 20, 2014 | 15.69 | 15.77 | 15.19 | 15.35 | 2,901,633 | -0.25(-1.63%) |
Jun 19, 2014 | 15.14 | 15.68 | 15.14 | 15.60 | 5,052,937 | +0.72(+4.83%) |
Jun 18, 2014 | 14.67 | 14.89 | 14.54 | 14.88 | 2,596,165 | +0.24(+1.62%) |
Jun 17, 2014 | 14.35 | 14.69 | 14.23 | 14.64 | 2,386,096 | +0.15(+1.00%) |
Jun 16, 2014 | 14.62 | 14.71 | 14.30 | 14.50 | 2,018,667 | -0.05(-0.38%) |
Jun 13, 2014 | 14.54 | 14.61 | 14.33 | 14.55 | 1,600,777 | -0.10(-0.68%) |
Jun 12, 2014 | 14.53 | 14.86 | 14.41 | 14.65 | 2,174,426 | +0.18(+1.26%) |
Jun 11, 2014 | 14.51 | 14.61 | 14.29 | 14.47 | 1,747,786 | -0.03(-0.19%) |
Jun 10, 2014 | 14.50 | 14.62 | 14.44 | 14.50 | 1,540,902 | +0.08(+0.57%) |
Jun 06, 2014 | 14.45 | 14.49 | 14.23 | 14.42 | 1,012,268 | -0.05(-0.32%) |
Jun 05, 2014 | 14.25 | 14.54 | 14.18 | 14.46 | 1,748,327 | +0.43(+3.05%) |
Jun 04, 2014 | 14.32 | 14.37 | 13.97 | 14.03 | 2,389,426 | -0.31(-2.16%) |
Jun 03, 2014 | 14.44 | 14.45 | 14.11 | 14.34 | 1,516,572 | +0.01(+0.06%) |
Jun 02, 2014 | 14.21 | 14.50 | 14.09 | 14.33 | 1,646,323 | -0.04(-0.25%) |
May 30, 2014 | 14.35 | 14.40 | 14.12 | 14.37 | 2,168,337 | +0.17(+1.22%) |
May 29, 2014 | 13.96 | 14.45 | 13.94 | 14.20 | 2,179,355 | +0.13(+0.91%) |
May 28, 2014 | 14.11 | 14.30 | 13.95 | 14.07 | 2,923,583 | -0.30(-2.09%) |
May 27, 2014 | 14.94 | 14.94 | 14.18 | 14.37 | 3,844,693 | -0.98(-6.40%) |
May 23, 2014 | 15.41 | 15.35 | 15.35 | 15.35 | 1,876,081 | -0.10(-0.65%) |
May 22, 2014 | 15.51 | 15.65 | 15.34 | 15.45 | 1,325,727 | +0.03(+0.18%) |
May 21, 2014 | 15.50 | 15.50 | 15.22 | 15.43 | 1,526,331 | +0.07(+0.47%) |
May 20, 2014 | 15.24 | 15.54 | 15.21 | 15.35 | 1,919,291 | -0.15(-0.94%) |
May 19, 2014 | 16.13 | 16.13 | 15.37 | 15.50 | 2,165,495 | +0.13(+0.83%) |
May 16, 2014 | 15.39 | 15.59 | 15.35 | 15.37 | 1,562,046 | -0.09(-0.59%) |
May 15, 2014 | 15.39 | 15.54 | 15.24 | 15.46 | 2,462,089 | -0.05(-0.35%) |
May 14, 2014 | 15.83 | 15.87 | 15.48 | 15.52 | 1,752,014 | +0.00(+0.00%) |
May 13, 2014 | 15.46 | 15.76 | 15.40 | 15.52 | 2,262,923 | -0.30(-1.90%) |
May 12, 2014 | 15.82 | 16.05 | 15.79 | 15.82 | 2,224,042 | +0.07(+0.46%) |
May 09, 2014 | 16.07 | 16.10 | 15.65 | 15.75 | 2,427,686 | -0.43(-2.64%) |
May 08, 2014 | 16.26 | 16.45 | 16.15 | 16.17 | 1,332,752 | -0.21(-1.28%) |
May 07, 2014 | 16.48 | 16.56 | 16.16 | 16.38 | 1,992,538 | -0.20(-1.21%) |
May 06, 2014 | 16.66 | 16.75 | 16.49 | 16.58 | 1,094,218 | -0.13(-0.76%) |
May 05, 2014 | 16.85 | 16.99 | 16.54 | 16.71 | 1,426,558 | -0.03(-0.16%) |
May 02, 2014 | 16.36 | 16.76 | 16.30 | 16.74 | 3,809,754 | +0.38(+2.34%) |
May 01, 2014 | 16.33 | 16.43 | 16.16 | 16.36 | 1,759,616 | -0.12(-0.72%) |
Apr 30, 2014 | 16.34 | 16.55 | 16.16 | 16.47 | 2,150,151 | -0.07(-0.44%) |
Apr 29, 2014 | 16.36 | 16.68 | 16.30 | 16.55 | 1,839,919 | -0.15(-0.93%) |
Apr 28, 2014 | 16.61 | 16.78 | 16.52 | 16.70 | 1,787,149 | -0.04(-0.22%) |
Apr 25, 2014 | 16.42 | 16.75 | 16.31 | 16.74 | 2,740,924 | +0.46(+2.85%) |
Apr 24, 2014 | 16.16 | 16.56 | 16.14 | 16.27 | 2,733,144 | -0.26(-1.60%) |
Apr 23, 2014 | 15.76 | 16.74 | 15.70 | 16.54 | 3,050,582 | +0.56(+3.53%) |
Apr 22, 2014 | 15.77 | 16.03 | 15.67 | 15.97 | 2,048,336 | +0.20(+1.27%) |
Apr 21, 2014 | 15.57 | 15.97 | 15.47 | 15.77 | 2,100,860 | -0.12(-0.74%) |
Apr 17, 2014 | 15.94 | 15.89 | 15.89 | 15.89 | 1,473,946 | +0.02(+0.11%) |
Apr 16, 2014 | 15.79 | 15.94 | 15.64 | 15.87 | 2,279,228 | -0.26(-1.64%) |
Apr 15, 2014 | 15.82 | 16.26 | 15.66 | 16.14 | 3,717,452 | -0.39(-2.37%) |
Apr 14, 2014 | 16.47 | 16.75 | 16.36 | 16.53 | 2,436,073 | +0.17(+1.06%) |
Apr 11, 2014 | 16.46 | 16.72 | 16.21 | 16.36 | 1,998,372 | -0.13(-0.77%) |
Apr 10, 2014 | 16.81 | 17.00 | 16.37 | 16.48 | 2,487,095 | -0.30(-1.79%) |
Apr 09, 2014 | 16.49 | 17.10 | 16.36 | 16.78 | 2,838,466 | -0.12(-0.70%) |
Apr 08, 2014 | 16.25 | 16.93 | 16.18 | 16.90 | 4,506,808 | +1.02(+6.42%) |
Apr 07, 2014 | 15.63 | 16.16 | 15.62 | 15.88 | 2,437,159 | +0.15(+0.98%) |
Apr 04, 2014 | 16.11 | 16.15 | 15.65 | 15.73 | 2,180,297 | +0.02(+0.12%) |
Apr 03, 2014 | 15.63 | 15.73 | 15.45 | 15.71 | 2,561,807 | -0.17(-1.09%) |
Apr 02, 2014 | 16.00 | 16.16 | 15.75 | 15.88 | 3,715,198 | +0.15(+0.98%) |
Apr 01, 2014 | 15.44 | 15.75 | 15.43 | 15.73 | 2,733,777 | +0.18(+1.17%) |
Mar 31, 2014 | 15.77 | 15.82 | 15.37 | 15.55 | 3,687,190 | -0.43(-2.68%) |
Mar 28, 2014 | 15.58 | 16.16 | 15.52 | 15.97 | 3,719,704 | +0.48(+3.11%) |
Mar 27, 2014 | 15.19 | 15.49 | 15.09 | 15.49 | 3,923,992 | +0.22(+1.43%) |
Mar 26, 2014 | 16.02 | 16.05 | 15.24 | 15.27 | 3,860,830 | -0.69(-4.33%) |
Mar 25, 2014 | 15.86 | 16.19 | 15.86 | 15.96 | 3,161,028 | +0.44(+2.81%) |
Mar 24, 2014 | 16.14 | 16.22 | 15.48 | 15.53 | 4,201,833 | -0.85(-5.17%) |
Mar 21, 2014 | 16.69 | 16.86 | 16.28 | 16.37 | 8,540,311 | -0.14(-0.83%) |
Mar 20, 2014 | 16.23 | 16.74 | 16.16 | 16.51 | 7,445,317 | +0.21(+1.28%) |
Mar 19, 2014 | 17.00 | 17.08 | 16.25 | 16.30 | 4,989,695 | -0.99(-5.74%) |
Mar 18, 2014 | 17.05 | 17.56 | 17.02 | 17.29 | 3,977,998 | -0.05(-0.26%) |
Mar 17, 2014 | 17.54 | 17.72 | 17.29 | 17.34 | 3,724,194 | -0.28(-1.60%) |
Mar 14, 2014 | 17.41 | 17.78 | 17.37 | 17.62 | 4,806,027 | +0.37(+2.16%) |
Mar 13, 2014 | 17.08 | 17.42 | 16.97 | 17.25 | 4,168,613 | +0.18(+1.07%) |
Mar 12, 2014 | 17.20 | 17.31 | 16.83 | 17.07 | 4,867,181 | +0.24(+1.41%) |
Mar 11, 2014 | 17.08 | 17.27 | 16.81 | 16.83 | 5,135,454 | -0.06(-0.38%) |
Mar 10, 2014 | 16.89 | 17.07 | 16.67 | 16.89 | 2,055,338 | -0.05(-0.32%) |
Mar 07, 2014 | 16.64 | 17.04 | 16.55 | 16.95 | 3,043,677 | +0.03(+0.16%) |
Mar 06, 2014 | 16.54 | 16.94 | 16.54 | 16.92 | 2,756,865 | +0.48(+2.93%) |
Mar 05, 2014 | 15.94 | 16.46 | 15.72 | 16.44 | 3,451,656 | +0.49(+3.08%) |
Mar 04, 2014 | 16.05 | 16.21 | 15.83 | 15.95 | 4,121,735 | -0.40(-2.45%) |
Mar 03, 2014 | 16.87 | 16.90 | 16.28 | 16.35 | 4,017,412 | +0.35(+2.16%) |
Feb 28, 2014 | 16.18 | 16.23 | 15.85 | 16.00 | 3,796,936 | -0.01(-0.06%) |
Feb 27, 2014 | 15.69 | 16.25 | 15.67 | 16.01 | 3,296,133 | +0.35(+2.21%) |
Feb 26, 2014 | 16.16 | 16.20 | 15.17 | 15.66 | 6,412,262 | -0.69(-4.23%) |
Feb 25, 2014 | 16.46 | 16.76 | 16.33 | 16.36 | 2,580,391 | -0.17(-1.05%) |
Feb 24, 2014 | 16.52 | 16.82 | 16.36 | 16.53 | 4,323,243 | +0.17(+1.06%) |
Feb 21, 2014 | 16.24 | 16.47 | 16.04 | 16.36 | 4,660,696 | +0.05(+0.33%) |
Feb 20, 2014 | 15.47 | 16.36 | 15.45 | 16.30 | 4,349,095 | +0.75(+4.80%) |
Feb 19, 2014 | 15.96 | 16.26 | 15.46 | 15.55 | 3,581,809 | -0.46(-2.84%) |
Feb 18, 2014 | 15.93 | 16.21 | 15.70 | 16.01 | 3,499,099 | +0.11(+0.69%) |
Feb 14, 2014 | 15.84 | 15.90 | 15.90 | 15.90 | 4,832,214 | +0.34(+2.16%) |
Feb 13, 2014 | 15.12 | 15.59 | 15.01 | 15.56 | 3,244,510 | +0.63(+4.20%) |
Feb 12, 2014 | 15.61 | 15.64 | 14.86 | 14.94 | 6,417,828 | -0.17(-1.15%) |
Feb 11, 2014 | 14.46 | 15.24 | 14.42 | 15.11 | 4,852,095 | +0.74(+5.13%) |
Feb 10, 2014 | 14.33 | 14.60 | 14.20 | 14.37 | 3,376,578 | +0.43(+3.07%) |
Feb 07, 2014 | 13.40 | 13.99 | 13.38 | 13.94 | 4,345,329 | +0.43(+3.17%) |
Feb 06, 2014 | 13.34 | 13.55 | 13.22 | 13.52 | 2,522,617 | +0.34(+2.55%) |
Feb 05, 2014 | 13.32 | 13.47 | 13.18 | 13.18 | 2,925,941 | -0.15(-1.09%) |
Feb 04, 2014 | 13.08 | 13.36 | 12.95 | 13.32 | 3,364,750 | -0.19(-1.41%) |
Feb 03, 2014 | 13.35 | 13.72 | 13.32 | 13.52 | 3,267,506 | +0.19(+1.43%) |
Jan 31, 2014 | 12.96 | 13.36 | 12.96 | 13.32 | 4,047,512 | +0.25(+1.88%) |
Jan 30, 2014 | 13.06 | 13.21 | 12.86 | 13.08 | 3,800,602 | -0.31(-2.31%) |
Jan 29, 2014 | 13.02 | 13.41 | 12.78 | 13.39 | 4,892,067 | +0.49(+3.81%) |
Jan 28, 2014 | 12.55 | 12.98 | 12.40 | 12.90 | 2,761,103 | +0.40(+3.20%) |
Jan 27, 2014 | 12.91 | 12.99 | 12.44 | 12.50 | 4,264,958 | -0.34(-2.62%) |
Jan 24, 2014 | 13.03 | 13.12 | 12.32 | 12.83 | 4,949,487 | +0.17(+1.37%) |
Jan 23, 2014 | 12.18 | 12.77 | 12.18 | 12.66 | 4,776,390 | +0.74(+6.18%) |
Jan 22, 2014 | 12.25 | 12.34 | 11.88 | 11.92 | 2,105,676 | -0.41(-3.32%) |
Jan 21, 2014 | 12.29 | 12.38 | 11.94 | 12.33 | 3,587,066 | +0.03(+0.22%) |
Jan 17, 2014 | 11.95 | 12.31 | 12.31 | 12.31 | 4,399,644 | +0.66(+5.71%) |
Jan 16, 2014 | 11.54 | 11.73 | 11.50 | 11.64 | 2,027,963 | +0.11(+0.95%) |
Jan 15, 2014 | 11.24 | 11.64 | 11.06 | 11.53 | 2,647,772 | +0.29(+2.59%) |
Jan 14, 2014 | 11.39 | 11.77 | 11.15 | 11.24 | 4,084,263 | -0.23(-1.98%) |
Jan 13, 2014 | 11.03 | 11.49 | 10.87 | 11.47 | 4,555,011 | +0.69(+6.42%) |
Jan 10, 2014 | 10.51 | 10.84 | 10.44 | 10.78 | 3,179,610 | +0.41(+3.95%) |
Jan 09, 2014 | 10.53 | 10.63 | 10.34 | 10.37 | 2,467,638 | -0.29(-2.73%) |
Jan 08, 2014 | 10.68 | 10.73 | 10.52 | 10.66 | 2,418,460 | -0.16(-1.51%) |
Jan 07, 2014 | 10.89 | 10.89 | 10.66 | 10.82 | 3,071,803 | -0.15(-1.33%) |
Jan 06, 2014 | 11.14 | 11.33 | 10.94 | 10.97 | 3,247,746 | -0.09(-0.82%) |
Jan 03, 2014 | 11.26 | 11.29 | 10.99 | 11.06 | 3,487,010 | -0.04(-0.33%) |
Jan 02, 2014 | 11.05 | 11.29 | 10.90 | 11.09 | 3,630,319 | +0.43(+4.01%) |
Dec 31, 2013 | 10.50 | 10.67 | 10.67 | 10.67 | 2,383,035 | +0.16(+1.56%) |
Dec 30, 2013 | 10.63 | 10.85 | 10.49 | 10.50 | 3,772,788 | -0.18(-1.70%) |
Dec 27, 2013 | 10.68 | 10.76 | 10.47 | 10.69 | 2,813,159 | +0.25(+2.44%) |
Dec 26, 2013 | 10.58 | 10.74 | 10.36 | 10.43 | 1,916,204 | -0.05(-0.43%) |
Dec 24, 2013 | 10.16 | 10.53 | 10.16 | 10.48 | 1,987,531 | +0.27(+2.68%) |
Dec 23, 2013 | 10.34 | 10.39 | 10.13 | 10.20 | 2,619,447 | -0.03(-0.27%) |
Dec 20, 2013 | 10.33 | 10.47 | 10.21 | 10.23 | 5,656,483 | -0.10(-0.97%) |
Dec 19, 2013 | 10.36 | 10.39 | 10.14 | 10.33 | 4,485,647 | -0.28(-2.66%) |
Dec 18, 2013 | 10.76 | 11.09 | 10.61 | 10.61 | 4,924,991 | -0.19(-1.77%) |
Dec 17, 2013 | 10.89 | 10.98 | 10.73 | 10.80 | 2,023,298 | -0.19(-1.74%) |
Dec 16, 2013 | 10.86 | 11.11 | 10.74 | 10.99 | 3,034,262 | +0.25(+2.37%) |
Dec 13, 2013 | 10.67 | 10.97 | 10.66 | 10.74 | 3,310,459 | +0.00(+0.00%) |
Dec 12, 2013 | 10.84 | 10.91 | 10.65 | 10.74 | 3,275,347 | -0.41(-3.67%) |
Dec 11, 2013 | 11.70 | 11.73 | 11.14 | 11.15 | 4,888,340 | -0.88(-7.34%) |
Dec 10, 2013 | 11.51 | 12.19 | 11.49 | 12.03 | 5,883,401 | +0.98(+8.90%) |
Dec 09, 2013 | 11.11 | 11.17 | 10.92 | 11.05 | 3,621,704 | +0.11(+1.00%) |
Dec 06, 2013 | 11.25 | 11.39 | 10.93 | 10.94 | 2,700,212 | +0.01(+0.08%) |
Dec 05, 2013 | 11.18 | 11.25 | 10.92 | 10.93 | 4,427,171 | -0.66(-5.66%) |
Dec 04, 2013 | 11.28 | 11.75 | 11.20 | 11.59 | 4,298,273 | +0.33(+2.91%) |
Dec 03, 2013 | 11.40 | 11.52 | 11.21 | 11.26 | 3,491,648 | -0.28(-2.44%) |
Dec 02, 2013 | 12.17 | 12.24 | 11.44 | 11.54 | 4,817,420 | -0.83(-6.70%) |
Nov 29, 2013 | 12.10 | 12.49 | 12.05 | 12.37 | 1,514,460 | +0.41(+3.42%) |
Nov 27, 2013 | 12.04 | 12.06 | 11.86 | 11.96 | 1,873,331 | +0.02(+0.15%) |
Nov 26, 2013 | 12.01 | 12.09 | 11.90 | 11.94 | 2,481,493 | -0.22(-1.80%) |
Nov 25, 2013 | 12.13 | 12.31 | 11.80 | 12.16 | 4,168,561 | -0.29(-2.34%) |
Nov 22, 2013 | 12.70 | 12.83 | 12.35 | 12.45 | 3,162,229 | -0.20(-1.58%) |
Nov 21, 2013 | 12.59 | 12.76 | 12.48 | 12.65 | 3,095,823 | -0.18(-1.42%) |
Nov 20, 2013 | 13.22 | 13.44 | 12.77 | 12.83 | 3,177,719 | -0.56(-4.15%) |
Nov 19, 2013 | 13.32 | 13.58 | 13.25 | 13.39 | 2,274,000 | -0.25(-1.87%) |
Nov 18, 2013 | 14.05 | 14.10 | 13.55 | 13.64 | 2,286,557 | -0.47(-3.35%) |
Nov 15, 2013 | 14.52 | 14.61 | 14.11 | 14.12 | 2,177,771 | -0.46(-3.12%) |
Nov 14, 2013 | 14.02 | 14.68 | 14.02 | 14.57 | 3,304,559 | +0.72(+5.19%) |
Nov 13, 2013 | 13.74 | 13.93 | 13.69 | 13.85 | 1,577,476 | +0.18(+1.33%) |
Nov 12, 2013 | 13.80 | 13.98 | 13.59 | 13.67 | 2,368,821 | -0.31(-2.21%) |
Nov 11, 2013 | 13.75 | 14.04 | 13.53 | 13.98 | 2,597,192 | -0.07(-0.52%) |
Nov 08, 2013 | 13.65 | 14.08 | 13.48 | 14.05 | 3,420,556 | +0.25(+1.78%) |
Nov 07, 2013 | 14.07 | 14.44 | 13.78 | 13.81 | 3,932,122 | -0.35(-2.44%) |
Nov 06, 2013 | 14.11 | 14.41 | 13.93 | 14.15 | 3,856,499 | +0.84(+6.29%) |
Nov 05, 2013 | 13.45 | 13.52 | 13.04 | 13.32 | 4,545,081 | -0.42(-3.05%) |
Nov 04, 2013 | 13.37 | 13.77 | 13.35 | 13.73 | 3,640,729 | +0.32(+2.37%) |
Nov 01, 2013 | 13.59 | 13.90 | 13.36 | 13.42 | 4,006,743 | -0.33(-2.38%) |
Oct 31, 2013 | 14.14 | 14.33 | 13.70 | 13.74 | 4,711,380 | -0.99(-6.73%) |
Oct 30, 2013 | 14.84 | 14.94 | 14.13 | 14.74 | 3,168,135 | +0.13(+0.87%) |
Oct 29, 2013 | 14.85 | 14.99 | 14.54 | 14.61 | 4,563,266 | -0.28(-1.89%) |
Oct 28, 2013 | 14.67 | 14.95 | 14.53 | 14.89 | 3,361,141 | +0.29(+1.99%) |
Oct 25, 2013 | 14.43 | 14.68 | 14.17 | 14.60 | 2,700,750 | +0.04(+0.25%) |
Oct 24, 2013 | 14.62 | 14.77 | 14.35 | 14.56 | 4,180,021 | +0.22(+1.52%) |
Oct 23, 2013 | 14.73 | 14.84 | 14.11 | 14.34 | 3,698,801 | -0.46(-3.08%) |
Oct 22, 2013 | 13.92 | 15.01 | 13.84 | 14.80 | 4,931,212 | +1.23(+9.05%) |
Oct 21, 2013 | 13.34 | 13.69 | 13.32 | 13.57 | 2,164,032 | +0.10(+0.74%) |
Oct 18, 2013 | 13.42 | 13.53 | 13.21 | 13.47 | 3,062,198 | -0.08(-0.60%) |
Oct 17, 2013 | 12.91 | 13.79 | 12.86 | 13.55 | 6,416,577 | +1.19(+9.65%) |
Oct 16, 2013 | 12.62 | 12.65 | 12.31 | 12.36 | 3,348,751 | -0.10(-0.80%) |
Oct 15, 2013 | 12.06 | 12.46 | 12.01 | 12.46 | 4,326,701 | +0.33(+2.70%) |
Oct 14, 2013 | 12.17 | 12.21 | 12.00 | 12.13 | 2,632,654 | +0.26(+2.22%) |
Oct 11, 2013 | 11.82 | 12.04 | 11.65 | 11.87 | 4,280,680 | -0.11(-0.91%) |
Oct 10, 2013 | 11.78 | 12.31 | 11.71 | 11.98 | 3,589,783 | +0.14(+1.15%) |
Oct 09, 2013 | 11.52 | 12.00 | 11.33 | 11.84 | 3,798,959 | +0.30(+2.60%) |
Oct 08, 2013 | 11.83 | 11.93 | 11.41 | 11.54 | 3,007,598 | -0.31(-2.61%) |
Oct 07, 2013 | 11.83 | 11.95 | 11.77 | 11.85 | 2,515,553 | +0.23(+1.96%) |
Oct 04, 2013 | 11.54 | 11.65 | 11.45 | 11.62 | 2,130,799 | +0.05(+0.47%) |
Oct 03, 2013 | 11.64 | 11.81 | 11.40 | 11.57 | 3,500,798 | -0.09(-0.78%) |
Oct 02, 2013 | 11.78 | 11.97 | 11.59 | 11.66 | 3,901,948 | -0.06(-0.54%) |
Oct 01, 2013 | 11.80 | 11.85 | 11.60 | 11.72 | 2,958,063 | -0.36(-3.01%) |
Sep 30, 2013 | 12.00 | 12.14 | 11.90 | 12.09 | 2,950,657 | +0.04(+0.30%) |
Sep 27, 2013 | 12.19 | 12.41 | 11.88 | 12.05 | 3,291,190 | +0.13(+1.07%) |
Sep 26, 2013 | 12.28 | 12.48 | 11.80 | 11.92 | 2,998,055 | -0.15(-1.28%) |
Sep 25, 2013 | 11.80 | 12.33 | 11.76 | 12.08 | 4,327,841 | +0.60(+5.23%) |
Sep 24, 2013 | 11.60 | 11.70 | 11.28 | 11.48 | 4,451,015 | -0.21(-1.79%) |
Sep 23, 2013 | 11.83 | 12.31 | 11.66 | 11.69 | 4,887,168 | -0.14(-1.15%) |
Sep 20, 2013 | 12.26 | 12.37 | 11.74 | 11.82 | 8,474,388 | -0.75(-5.94%) |
Sep 19, 2013 | 13.20 | 13.20 | 12.45 | 12.57 | 6,221,030 | -0.45(-3.43%) |
Sep 18, 2013 | 11.68 | 13.12 | 11.42 | 13.02 | 11,276,150 | +1.06(+8.91%) |
Sep 17, 2013 | 11.76 | 11.95 | 11.59 | 11.95 | 4,281,051 | +0.19(+1.63%) |
Sep 16, 2013 | 11.76 | 11.94 | 11.61 | 11.76 | 6,635,548 | +0.31(+2.70%) |
Sep 13, 2013 | 11.49 | 11.81 | 11.38 | 11.45 | 5,383,399 | -0.20(-1.72%) |
Sep 12, 2013 | 11.83 | 12.04 | 11.65 | 11.65 | 4,601,017 | -0.64(-5.19%) |
Sep 11, 2013 | 12.29 | 12.41 | 12.11 | 12.29 | 3,810,401 | +0.01(+0.07%) |
Sep 10, 2013 | 12.42 | 12.65 | 12.28 | 12.28 | 4,410,602 | -0.36(-2.81%) |
Sep 09, 2013 | 12.76 | 13.00 | 12.56 | 12.63 | 3,705,580 | -0.13(-1.00%) |
Sep 06, 2013 | 12.68 | 13.05 | 12.51 | 12.76 | 4,056,606 | +0.49(+4.01%) |
Sep 05, 2013 | 12.50 | 12.61 | 12.27 | 12.27 | 3,727,109 | -0.14(-1.10%) |
Sep 04, 2013 | 12.23 | 12.41 | 11.95 | 12.41 | 4,219,332 | +0.02(+0.15%) |
Sep 03, 2013 | 12.46 | 12.53 | 12.20 | 12.39 | 3,426,735 | +0.22(+1.79%) |
Aug 30, 2013 | 12.07 | 12.59 | 11.99 | 12.17 | 4,452,737 | +0.03(+0.22%) |
Aug 29, 2013 | 12.01 | 12.31 | 11.55 | 12.14 | 6,844,126 | +0.04(+0.30%) |
Aug 28, 2013 | 12.86 | 13.03 | 12.03 | 12.10 | 6,514,869 | -0.66(-5.14%) |
Aug 27, 2013 | 13.53 | 13.61 | 12.75 | 12.76 | 4,833,383 | -0.41(-3.11%) |
Aug 26, 2013 | 13.18 | 13.32 | 12.90 | 13.17 | 2,465,206 | +0.15(+1.12%) |
Aug 23, 2013 | 12.61 | 13.11 | 12.57 | 13.02 | 3,618,264 | +0.37(+2.95%) |
Aug 22, 2013 | 12.63 | 12.85 | 12.49 | 12.65 | 2,895,943 | +0.13(+1.02%) |
Aug 21, 2013 | 13.26 | 13.41 | 12.51 | 12.52 | 4,583,048 | -1.03(-7.59%) |
Aug 20, 2013 | 12.61 | 13.56 | 12.48 | 13.55 | 5,116,492 | +0.88(+6.97%) |
Aug 19, 2013 | 12.69 | 13.05 | 12.61 | 12.67 | 5,697,704 | -0.76(-5.63%) |
Aug 16, 2013 | 13.53 | 13.71 | 13.02 | 13.42 | 7,095,748 | -0.30(-2.19%) |
Aug 15, 2013 | 12.38 | 13.74 | 12.24 | 13.72 | 7,305,907 | +1.13(+8.96%) |
Aug 14, 2013 | 11.83 | 12.60 | 11.80 | 12.60 | 4,185,178 | +0.88(+7.54%) |
Aug 13, 2013 | 12.14 | 12.16 | 11.68 | 11.71 | 3,399,265 | -0.56(-4.53%) |
Aug 12, 2013 | 12.12 | 12.37 | 12.10 | 12.27 | 4,496,856 | +0.29(+2.43%) |
Aug 09, 2013 | 11.48 | 12.18 | 11.34 | 11.98 | 4,083,408 | +0.51(+4.44%) |
Aug 08, 2013 | 10.69 | 11.55 | 10.69 | 11.47 | 6,337,985 | +0.76(+7.14%) |
Aug 07, 2013 | 10.74 | 10.89 | 10.58 | 10.70 | 8,615,405 | -0.26(-2.41%) |
Aug 06, 2013 | 11.33 | 11.36 | 10.93 | 10.97 | 4,158,294 | -0.54(-4.67%) |
Aug 05, 2013 | 11.66 | 11.82 | 11.47 | 11.50 | 2,658,454 | +0.08(+0.72%) |
Aug 02, 2013 | 11.67 | 11.81 | 11.39 | 11.42 | 3,247,060 | -0.15(-1.26%) |