Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.49 | 14.52 | 14.52 | 14.52 | 49,902,304 | +0.08(+0.56%) |
Aug 28, 2014 | 14.36 | 14.46 | 14.34 | 14.44 | 24,633,408 | -0.02(-0.16%) |
Aug 27, 2014 | 14.49 | 14.51 | 14.42 | 14.47 | 17,342,044 | -0.01(-0.08%) |
Aug 26, 2014 | 14.47 | 14.54 | 14.46 | 14.48 | 19,084,682 | +0.02(+0.16%) |
Aug 25, 2014 | 14.45 | 14.50 | 14.41 | 14.45 | 27,541,692 | +0.15(+1.04%) |
Aug 22, 2014 | 14.33 | 14.38 | 14.25 | 14.31 | 39,476,704 | -0.04(-0.31%) |
Aug 21, 2014 | 14.30 | 14.39 | 14.28 | 14.35 | 23,277,630 | +0.08(+0.55%) |
Aug 20, 2014 | 14.16 | 14.30 | 14.15 | 14.27 | 29,536,940 | +0.08(+0.56%) |
Aug 19, 2014 | 14.11 | 14.22 | 14.09 | 14.19 | 18,378,758 | +0.14(+1.01%) |
Aug 18, 2014 | 13.97 | 14.06 | 13.96 | 14.05 | 58,563,324 | +0.23(+1.66%) |
Aug 15, 2014 | 13.93 | 13.95 | 13.63 | 13.82 | 50,377,108 | -0.00(-0.03%) |
Aug 14, 2014 | 13.74 | 13.82 | 13.72 | 13.82 | 20,937,144 | +0.12(+0.90%) |
Aug 13, 2014 | 13.62 | 13.73 | 13.57 | 13.70 | 27,239,064 | +0.19(+1.41%) |
Aug 12, 2014 | 13.52 | 13.60 | 13.43 | 13.51 | 33,582,016 | -0.04(-0.27%) |
Aug 11, 2014 | 13.57 | 13.67 | 13.54 | 13.55 | 22,573,526 | +0.07(+0.55%) |
Aug 08, 2014 | 13.23 | 13.44 | 13.16 | 13.47 | 28,291,980 | +0.31(+2.33%) |
Aug 07, 2014 | 13.44 | 13.46 | 13.11 | 13.17 | 45,174,436 | -0.14(-1.09%) |
Aug 06, 2014 | 13.18 | 13.43 | 13.18 | 13.31 | 29,182,976 | +0.00(+0.03%) |
Aug 05, 2014 | 13.46 | 13.53 | 13.21 | 13.31 | 46,641,300 | -0.26(-1.94%) |
Aug 04, 2014 | 13.43 | 13.63 | 13.32 | 13.57 | 32,922,910 | +0.19(+1.40%) |
Aug 01, 2014 | 13.39 | 13.56 | 13.25 | 13.38 | 111,666,328 | -0.08(-0.60%) |
Jul 31, 2014 | 13.82 | 13.85 | 13.45 | 13.46 | 57,345,272 | -0.56(-3.99%) |
Jul 30, 2014 | 14.11 | 14.15 | 13.91 | 14.02 | 26,439,200 | +0.01(+0.07%) |
Jul 29, 2014 | 14.19 | 14.23 | 14.01 | 14.01 | 25,260,010 | -0.12(-0.86%) |
Jul 28, 2014 | 14.14 | 14.18 | 13.97 | 14.14 | 22,815,338 | +0.01(+0.05%) |
Jul 25, 2014 | 14.18 | 14.20 | 14.07 | 14.13 | 25,356,144 | -0.13(-0.92%) |
Jul 24, 2014 | 14.29 | 14.32 | 14.24 | 14.26 | 16,377,321 | -0.00(-0.03%) |
Jul 23, 2014 | 14.24 | 14.29 | 14.19 | 14.26 | 14,263,087 | +0.07(+0.47%) |
Jul 22, 2014 | 14.18 | 14.25 | 14.15 | 14.20 | 16,573,040 | +0.12(+0.88%) |
Jul 21, 2014 | 14.04 | 14.10 | 13.95 | 14.07 | 24,645,200 | -0.06(-0.42%) |
Jul 18, 2014 | 13.94 | 14.16 | 13.92 | 14.13 | 26,147,990 | +0.28(+2.02%) |
Jul 17, 2014 | 14.09 | 14.19 | 13.81 | 13.85 | 44,760,984 | -0.33(-2.30%) |
Jul 16, 2014 | 14.19 | 14.21 | 14.09 | 14.18 | 67,715,464 | +0.10(+0.74%) |
Jul 15, 2014 | 14.14 | 14.19 | 13.94 | 14.07 | 28,809,268 | -0.05(-0.35%) |
Jul 14, 2014 | 14.12 | 14.16 | 14.10 | 14.12 | 16,340,207 | +0.14(+1.01%) |
Jul 11, 2014 | 13.93 | 14.00 | 13.87 | 13.98 | 16,089,885 | +0.03(+0.25%) |
Jul 10, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 25,604,896 | -0.11(-0.79%) |
Jul 09, 2014 | 14.00 | 14.08 | 13.94 | 14.06 | 19,675,866 | +0.13(+0.92%) |
Jul 08, 2014 | 14.06 | 14.07 | 13.86 | 13.93 | 32,166,390 | -0.19(-1.32%) |
Jul 07, 2014 | 14.16 | 14.18 | 14.07 | 14.12 | 22,747,674 | -0.11(-0.75%) |
Jul 03, 2014 | 14.15 | 14.22 | 14.22 | 14.22 | 25,099,810 | +0.15(+1.06%) |
Jul 02, 2014 | 14.04 | 14.11 | 14.04 | 14.07 | 17,061,540 | +0.03(+0.19%) |
Jul 01, 2014 | 13.93 | 14.13 | 13.92 | 14.05 | 77,046,064 | +0.18(+1.32%) |
Jun 30, 2014 | 13.86 | 13.93 | 13.84 | 13.86 | 17,379,450 | -0.01(-0.09%) |
Jun 27, 2014 | 13.76 | 13.89 | 13.75 | 13.88 | 18,862,606 | +0.05(+0.40%) |
Jun 26, 2014 | 13.85 | 13.85 | 13.64 | 13.82 | 30,124,014 | -0.02(-0.16%) |
Jun 25, 2014 | 13.66 | 13.87 | 13.66 | 13.84 | 24,859,786 | +0.12(+0.87%) |
Jun 24, 2014 | 13.84 | 13.98 | 13.69 | 13.72 | 33,300,606 | -0.17(-1.24%) |
Jun 23, 2014 | 13.90 | 13.91 | 13.84 | 13.89 | 15,041,203 | -0.00(-0.03%) |
Jun 20, 2014 | 13.91 | 13.92 | 13.87 | 13.90 | 22,197,596 | +0.05(+0.36%) |
Jun 19, 2014 | 13.83 | 13.86 | 13.75 | 13.85 | 25,391,306 | +0.04(+0.28%) |
Jun 18, 2014 | 13.62 | 13.83 | 13.56 | 13.81 | 26,938,952 | +0.20(+1.48%) |
Jun 17, 2014 | 13.50 | 13.63 | 13.47 | 13.61 | 17,808,788 | +0.07(+0.53%) |
Jun 16, 2014 | 13.48 | 13.60 | 13.45 | 13.54 | 19,684,610 | +0.02(+0.13%) |
Jun 13, 2014 | 13.49 | 13.54 | 13.40 | 13.52 | 21,914,462 | +0.08(+0.59%) |
Jun 12, 2014 | 13.59 | 13.61 | 13.38 | 13.44 | 37,325,056 | -0.19(-1.42%) |
Jun 11, 2014 | 13.63 | 13.66 | 13.57 | 13.63 | 25,490,242 | -0.10(-0.70%) |
Jun 10, 2014 | 13.69 | 13.73 | 13.63 | 13.73 | 15,986,532 | +0.03(+0.25%) |
Jun 06, 2014 | 13.62 | 13.70 | 13.61 | 13.69 | 22,586,428 | +0.13(+0.97%) |
Jun 05, 2014 | 13.42 | 13.60 | 13.33 | 13.56 | 34,843,020 | +0.17(+1.25%) |
Jun 04, 2014 | 13.29 | 13.41 | 13.26 | 13.40 | 18,572,676 | +0.06(+0.41%) |
Jun 03, 2014 | 13.29 | 13.35 | 13.26 | 13.34 | 20,832,100 | -0.01(-0.07%) |
Jun 02, 2014 | 13.36 | 13.37 | 13.23 | 13.35 | 25,797,022 | +0.03(+0.24%) |
May 30, 2014 | 13.26 | 13.34 | 13.23 | 13.32 | 27,031,210 | +0.04(+0.27%) |
May 29, 2014 | 13.21 | 13.28 | 13.14 | 13.28 | 24,906,682 | +0.14(+1.06%) |
May 28, 2014 | 13.16 | 13.21 | 13.10 | 13.14 | 27,785,780 | -0.02(-0.18%) |
May 27, 2014 | 13.10 | 13.17 | 13.09 | 13.17 | 20,543,708 | +0.16(+1.23%) |
May 23, 2014 | 12.92 | 13.01 | 13.01 | 13.01 | 40,540,624 | +0.07(+0.53%) |
May 22, 2014 | 12.84 | 12.95 | 12.80 | 12.94 | 19,288,306 | +0.10(+0.81%) |
May 21, 2014 | 12.70 | 12.85 | 12.69 | 12.83 | 31,327,084 | +0.22(+1.73%) |
May 20, 2014 | 12.78 | 12.78 | 12.56 | 12.62 | 131,981,256 | -0.18(-1.38%) |
May 19, 2014 | 12.65 | 12.81 | 12.63 | 12.79 | 22,104,426 | +0.09(+0.71%) |
May 16, 2014 | 12.63 | 12.71 | 12.52 | 12.70 | 38,556,428 | +0.09(+0.74%) |
May 15, 2014 | 12.78 | 12.79 | 12.49 | 12.61 | 54,039,436 | -0.23(-1.78%) |
May 14, 2014 | 12.94 | 12.95 | 12.80 | 12.84 | 26,742,576 | -0.12(-0.90%) |
May 13, 2014 | 12.97 | 13.02 | 12.93 | 12.96 | 27,071,998 | +0.02(+0.15%) |
May 12, 2014 | 12.80 | 12.95 | 12.80 | 12.94 | 25,735,864 | +0.24(+1.89%) |
May 09, 2014 | 12.65 | 12.70 | 12.54 | 12.70 | 33,384,222 | +0.05(+0.36%) |
May 08, 2014 | 12.66 | 12.84 | 12.57 | 12.65 | 34,930,312 | -0.03(-0.23%) |
May 07, 2014 | 12.62 | 12.69 | 12.43 | 12.68 | 49,458,708 | +0.14(+1.12%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.54 | 34,524,448 | -0.22(-1.72%) |
May 05, 2014 | 12.58 | 12.77 | 12.51 | 12.76 | 27,551,526 | +0.05(+0.40%) |
May 02, 2014 | 12.74 | 12.85 | 12.67 | 12.71 | 43,068,176 | -0.03(-0.26%) |
May 01, 2014 | 12.73 | 12.81 | 12.67 | 12.74 | 40,624,512 | -0.01(-0.10%) |
Apr 30, 2014 | 12.63 | 12.77 | 12.59 | 12.76 | 32,150,834 | +0.09(+0.73%) |
Apr 29, 2014 | 12.63 | 12.71 | 12.58 | 12.66 | 30,407,106 | +0.11(+0.87%) |
Apr 28, 2014 | 12.58 | 12.66 | 12.30 | 12.55 | 69,766,464 | +0.08(+0.60%) |
Apr 25, 2014 | 12.60 | 12.62 | 12.42 | 12.48 | 39,898,268 | -0.20(-1.59%) |
Apr 24, 2014 | 12.76 | 12.76 | 12.56 | 12.68 | 48,212,700 | +0.04(+0.32%) |
Apr 23, 2014 | 12.68 | 12.69 | 12.61 | 12.64 | 25,508,614 | -0.05(-0.36%) |
Apr 22, 2014 | 12.60 | 12.76 | 12.59 | 12.68 | 30,255,262 | +0.10(+0.82%) |
Apr 21, 2014 | 12.50 | 12.59 | 12.47 | 12.58 | 30,358,294 | +0.10(+0.77%) |
Apr 17, 2014 | 12.42 | 12.49 | 12.49 | 12.49 | 81,408,888 | +0.04(+0.30%) |
Apr 16, 2014 | 12.37 | 12.46 | 12.26 | 12.45 | 27,817,450 | +0.24(+1.97%) |
Apr 15, 2014 | 12.08 | 12.22 | 11.85 | 12.21 | 51,628,428 | +0.17(+1.43%) |
Apr 14, 2014 | 12.04 | 12.09 | 11.84 | 12.04 | 40,181,780 | +0.18(+1.56%) |
Apr 11, 2014 | 11.94 | 12.09 | 11.84 | 11.85 | 46,329,348 | -0.21(-1.78%) |
Apr 10, 2014 | 12.60 | 12.61 | 12.04 | 12.07 | 46,337,168 | -0.53(-4.24%) |
Apr 09, 2014 | 12.40 | 12.61 | 12.34 | 12.60 | 20,301,170 | +0.27(+2.17%) |
Apr 08, 2014 | 12.22 | 12.38 | 12.14 | 12.33 | 34,824,132 | +0.09(+0.77%) |
Apr 07, 2014 | 12.45 | 12.49 | 12.19 | 12.24 | 56,184,452 | -0.28(-2.23%) |
Apr 04, 2014 | 12.96 | 12.96 | 12.48 | 12.52 | 56,929,476 | -0.30(-2.36%) |
Apr 03, 2014 | 12.89 | 12.90 | 12.74 | 12.82 | 25,569,302 | -0.03(-0.22%) |
Apr 02, 2014 | 12.80 | 12.89 | 12.75 | 12.85 | 24,230,418 | +0.09(+0.68%) |
Apr 01, 2014 | 12.68 | 12.78 | 12.66 | 12.76 | 23,077,138 | +0.16(+1.28%) |
Mar 31, 2014 | 12.55 | 12.64 | 12.53 | 12.60 | 24,872,738 | +0.21(+1.70%) |
Mar 28, 2014 | 12.35 | 12.52 | 12.33 | 12.39 | 34,661,756 | +0.10(+0.84%) |
Mar 27, 2014 | 12.30 | 12.38 | 12.19 | 12.29 | 38,980,772 | -0.04(-0.33%) |
Mar 26, 2014 | 12.61 | 12.65 | 12.33 | 12.33 | 37,374,852 | -0.19(-1.48%) |
Mar 25, 2014 | 12.52 | 12.59 | 12.37 | 12.51 | 38,720,180 | +0.12(+0.96%) |
Mar 24, 2014 | 12.58 | 12.61 | 12.29 | 12.39 | 62,449,280 | -0.10(-0.80%) |
Mar 21, 2014 | 12.70 | 12.76 | 12.48 | 12.49 | 51,831,056 | -0.09(-0.74%) |
Mar 20, 2014 | 12.40 | 12.61 | 12.35 | 12.59 | 47,060,784 | +0.13(+1.01%) |
Mar 19, 2014 | 12.59 | 12.62 | 12.29 | 12.46 | 57,352,548 | -0.12(-0.97%) |
Mar 18, 2014 | 12.46 | 12.62 | 12.43 | 12.58 | 43,736,784 | +0.18(+1.48%) |
Mar 17, 2014 | 12.31 | 12.47 | 12.30 | 12.40 | 45,918,584 | +0.21(+1.75%) |
Mar 14, 2014 | 12.21 | 12.34 | 12.16 | 12.19 | 73,794,944 | -0.07(-0.59%) |
Mar 13, 2014 | 12.62 | 12.64 | 12.19 | 12.26 | 59,958,448 | -0.28(-2.25%) |
Mar 12, 2014 | 12.41 | 12.55 | 12.36 | 12.54 | 32,431,104 | +0.01(+0.05%) |
Mar 11, 2014 | 12.70 | 12.74 | 12.48 | 12.54 | 42,609,652 | -0.13(-1.03%) |
Mar 10, 2014 | 12.63 | 12.67 | 12.52 | 12.67 | 28,332,286 | -0.00(-0.02%) |
Mar 07, 2014 | 12.76 | 12.77 | 12.56 | 12.67 | 47,970,400 | +0.00(+0.03%) |
Mar 06, 2014 | 12.67 | 12.73 | 12.63 | 12.67 | 42,789,728 | +0.07(+0.58%) |
Mar 05, 2014 | 12.61 | 12.65 | 12.57 | 12.59 | 33,585,888 | -0.00(-0.02%) |
Mar 04, 2014 | 12.48 | 12.64 | 12.48 | 12.59 | 209,276,928 | +0.36(+2.90%) |
Mar 03, 2014 | 12.20 | 12.30 | 12.08 | 12.24 | 74,172,480 | -0.17(-1.38%) |
Feb 28, 2014 | 12.35 | 12.53 | 12.25 | 12.41 | 66,756,720 | +0.06(+0.46%) |
Feb 27, 2014 | 12.19 | 12.36 | 12.16 | 12.35 | 44,278,092 | +0.13(+1.09%) |
Feb 26, 2014 | 12.26 | 12.33 | 12.16 | 12.22 | 52,662,412 | -0.00(-0.03%) |
Feb 25, 2014 | 12.25 | 12.32 | 12.15 | 12.22 | 54,346,988 | +0.00(+0.02%) |
Feb 24, 2014 | 12.16 | 12.40 | 12.10 | 12.22 | 36,747,324 | +0.12(+1.00%) |
Feb 21, 2014 | 12.18 | 12.23 | 12.09 | 12.10 | 47,410,464 | -0.02(-0.17%) |
Feb 20, 2014 | 12.02 | 12.19 | 11.94 | 12.12 | 55,135,896 | +0.13(+1.06%) |
Feb 19, 2014 | 12.09 | 12.25 | 11.97 | 11.99 | 59,470,456 | -0.16(-1.32%) |
Feb 18, 2014 | 12.14 | 12.19 | 12.07 | 12.15 | 33,825,844 | +0.03(+0.29%) |
Feb 14, 2014 | 11.97 | 12.12 | 12.12 | 12.12 | 71,304,216 | +0.13(+1.09%) |
Feb 13, 2014 | 11.71 | 12.01 | 11.71 | 11.99 | 46,447,340 | +0.12(+1.00%) |
Feb 12, 2014 | 11.89 | 11.97 | 11.82 | 11.87 | 50,052,216 | +0.02(+0.15%) |
Feb 11, 2014 | 11.63 | 11.92 | 11.61 | 11.85 | 79,416,160 | +0.25(+2.20%) |
Feb 10, 2014 | 11.56 | 11.61 | 11.50 | 11.60 | 38,489,672 | +0.03(+0.30%) |
Feb 07, 2014 | 11.39 | 11.58 | 11.31 | 11.56 | 62,267,220 | +0.29(+2.59%) |
Feb 06, 2014 | 11.04 | 11.28 | 11.04 | 11.27 | 61,437,372 | +0.28(+2.55%) |
Feb 05, 2014 | 10.94 | 11.04 | 10.81 | 10.99 | 80,724,632 | -0.03(-0.23%) |
Feb 04, 2014 | 10.97 | 11.08 | 10.89 | 11.02 | 78,155,792 | +0.16(+1.47%) |
Feb 03, 2014 | 11.35 | 11.41 | 10.82 | 10.86 | 378,950,496 | -0.52(-4.58%) |
Jan 31, 2014 | 11.24 | 11.53 | 11.23 | 11.38 | 61,380,044 | -0.14(-1.25%) |
Jan 30, 2014 | 11.47 | 11.59 | 11.40 | 11.52 | 58,817,560 | +0.24(+2.14%) |
Jan 29, 2014 | 11.31 | 11.44 | 11.22 | 11.28 | 84,089,736 | -0.22(-1.91%) |
Jan 28, 2014 | 11.39 | 11.54 | 11.38 | 11.50 | 55,701,548 | +0.14(+1.21%) |
Jan 27, 2014 | 11.51 | 11.56 | 11.26 | 11.36 | 101,219,520 | -0.12(-1.06%) |
Jan 24, 2014 | 11.84 | 11.85 | 11.48 | 11.49 | 110,692,664 | -0.52(-4.30%) |
Jan 23, 2014 | 12.08 | 12.08 | 11.87 | 12.00 | 56,225,132 | -0.20(-1.62%) |
Jan 22, 2014 | 12.23 | 12.24 | 12.15 | 12.20 | 32,956,234 | +0.02(+0.20%) |
Jan 21, 2014 | 12.25 | 12.26 | 12.03 | 12.18 | 41,406,352 | +0.07(+0.55%) |
Jan 17, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 70,312,648 | -0.10(-0.84%) |
Jan 16, 2014 | 12.20 | 12.23 | 12.14 | 12.21 | 30,939,364 | -0.04(-0.33%) |
Jan 15, 2014 | 12.11 | 12.29 | 12.16 | 12.25 | 44,782,772 | +0.14(+1.15%) |
Jan 14, 2014 | 11.94 | 12.13 | 11.89 | 12.11 | 46,795,544 | +0.25(+2.12%) |
Jan 13, 2014 | 12.12 | 12.19 | 11.81 | 11.86 | 70,311,000 | -0.31(-2.57%) |
Jan 10, 2014 | 12.17 | 12.20 | 12.04 | 12.18 | 37,577,060 | +0.05(+0.44%) |
Jan 09, 2014 | 12.18 | 12.19 | 12.01 | 12.12 | 49,240,800 | +0.02(+0.16%) |
Jan 08, 2014 | 12.10 | 12.15 | 12.02 | 12.10 | 54,516,560 | +0.00(+0.04%) |
Jan 07, 2014 | 12.05 | 12.14 | 12.03 | 12.10 | 40,589,352 | +0.14(+1.15%) |
Jan 06, 2014 | 12.10 | 12.11 | 11.92 | 11.96 | 60,491,152 | -0.05(-0.46%) |
Jan 03, 2014 | 12.07 | 12.12 | 11.99 | 12.02 | 46,547,176 | -0.02(-0.13%) |
Jan 02, 2014 | 12.17 | 12.18 | 11.98 | 12.03 | 59,553,192 | -0.24(-1.92%) |
Dec 31, 2013 | 12.19 | 12.27 | 12.27 | 12.27 | 55,945,796 | +0.12(+0.97%) |
Dec 30, 2013 | 12.16 | 12.18 | 12.12 | 12.15 | 27,372,222 | -0.01(-0.10%) |
Dec 27, 2013 | 12.19 | 12.20 | 12.13 | 12.16 | 35,496,768 | -0.00(-0.01%) |
Dec 26, 2013 | 12.09 | 12.17 | 12.09 | 12.16 | 29,999,708 | +0.12(+1.01%) |
Dec 24, 2013 | 11.99 | 12.05 | 11.99 | 12.04 | 18,109,620 | +0.06(+0.46%) |
Dec 23, 2013 | 11.97 | 12.00 | 11.93 | 11.99 | 33,263,240 | +0.13(+1.12%) |
Dec 20, 2013 | 11.75 | 11.91 | 11.75 | 11.85 | 49,139,504 | +0.12(+1.01%) |
Dec 19, 2013 | 11.69 | 11.75 | 11.63 | 11.73 | 57,447,888 | -0.00(-0.03%) |
Dec 18, 2013 | 11.40 | 11.75 | 11.18 | 11.74 | 81,103,360 | +0.38(+3.39%) |
Dec 17, 2013 | 11.46 | 11.46 | 11.32 | 11.35 | 48,928,500 | -0.09(-0.75%) |
Dec 16, 2013 | 11.41 | 11.51 | 11.40 | 11.44 | 53,776,852 | +0.14(+1.26%) |
Dec 13, 2013 | 11.35 | 11.37 | 11.26 | 11.30 | 57,366,684 | -0.01(-0.08%) |
Dec 12, 2013 | 11.36 | 11.39 | 11.25 | 11.31 | 57,854,752 | -0.07(-0.60%) |
Dec 11, 2013 | 11.65 | 11.65 | 11.35 | 11.37 | 62,522,816 | -0.26(-2.25%) |
Dec 10, 2013 | 11.67 | 11.72 | 11.62 | 11.64 | 44,448,120 | -0.08(-0.71%) |
Dec 09, 2013 | 11.73 | 11.76 | 11.69 | 11.72 | 31,725,276 | +0.05(+0.43%) |
Dec 06, 2013 | 11.63 | 11.69 | 11.56 | 11.67 | 47,407,876 | +0.26(+2.25%) |
Dec 05, 2013 | 11.47 | 11.51 | 11.39 | 11.41 | 53,069,888 | -0.09(-0.82%) |
Dec 04, 2013 | 11.43 | 11.61 | 11.33 | 11.51 | 74,045,880 | -0.02(-0.21%) |
Dec 03, 2013 | 11.54 | 11.62 | 11.44 | 11.53 | 51,170,616 | -0.09(-0.80%) |
Dec 02, 2013 | 11.69 | 11.73 | 11.58 | 11.62 | 41,350,452 | -0.04(-0.38%) |
Nov 29, 2013 | 11.72 | 11.77 | 11.65 | 11.67 | 26,496,222 | -0.02(-0.15%) |
Nov 27, 2013 | 11.66 | 11.71 | 11.63 | 11.69 | 41,476,104 | +0.05(+0.40%) |
Nov 26, 2013 | 11.64 | 11.70 | 11.60 | 11.64 | 33,603,276 | -0.01(-0.06%) |
Nov 25, 2013 | 11.70 | 11.70 | 11.60 | 11.65 | 40,274,388 | -0.00(-0.03%) |
Nov 22, 2013 | 11.55 | 11.66 | 11.52 | 11.65 | 33,776,100 | +0.11(+0.92%) |
Nov 21, 2013 | 11.42 | 11.56 | 11.41 | 11.54 | 38,511,920 | +0.18(+1.58%) |
Nov 20, 2013 | 11.47 | 11.54 | 11.29 | 11.37 | 61,679,924 | -0.06(-0.55%) |
Nov 19, 2013 | 11.47 | 11.54 | 11.39 | 11.43 | 54,843,624 | -0.06(-0.50%) |
Nov 18, 2013 | 11.60 | 11.62 | 11.43 | 11.49 | 44,104,212 | -0.08(-0.67%) |
Nov 15, 2013 | 11.50 | 11.57 | 11.47 | 11.56 | 39,969,520 | +0.10(+0.83%) |
Nov 14, 2013 | 11.37 | 11.48 | 11.33 | 11.47 | 48,820,968 | +0.30(+2.69%) |
Nov 12, 2013 | 11.17 | 11.22 | 11.10 | 11.17 | 49,324,420 | -0.05(-0.42%) |
Nov 11, 2013 | 11.20 | 11.24 | 11.16 | 11.21 | 26,752,672 | +0.01(+0.06%) |
Nov 08, 2013 | 10.91 | 11.21 | 10.91 | 11.21 | 58,801,732 | +0.29(+2.66%) |
Nov 07, 2013 | 11.25 | 11.26 | 10.90 | 10.92 | 64,953,772 | -0.29(-2.55%) |
Nov 06, 2013 | 11.19 | 11.24 | 11.12 | 11.20 | 34,557,200 | +0.11(+0.95%) |
Nov 05, 2013 | 11.08 | 11.15 | 11.00 | 11.10 | 41,290,484 | -0.06(-0.57%) |
Nov 04, 2013 | 11.15 | 11.17 | 11.08 | 11.16 | 27,285,280 | +0.09(+0.78%) |
Nov 01, 2013 | 11.06 | 11.13 | 10.96 | 11.07 | 187,908,320 | +0.04(+0.39%) |
Oct 31, 2013 | 11.08 | 11.17 | 11.00 | 11.03 | 58,059,912 | -0.07(-0.60%) |
Oct 30, 2013 | 11.24 | 11.25 | 11.02 | 11.10 | 66,401,548 | -0.12(-1.03%) |
Oct 29, 2013 | 11.14 | 11.22 | 11.11 | 11.21 | 40,704,392 | +0.12(+1.09%) |
Oct 28, 2013 | 11.05 | 11.12 | 11.02 | 11.09 | 41,843,976 | +0.04(+0.39%) |
Oct 25, 2013 | 11.00 | 11.06 | 10.96 | 11.05 | 38,017,520 | +0.09(+0.79%) |
Oct 24, 2013 | 10.93 | 10.98 | 10.88 | 10.96 | 41,136,412 | +0.08(+0.70%) |
Oct 23, 2013 | 10.91 | 10.93 | 10.81 | 10.89 | 50,501,128 | -0.10(-0.88%) |
Oct 22, 2013 | 10.93 | 11.06 | 10.90 | 10.99 | 58,188,336 | +0.12(+1.12%) |
Oct 21, 2013 | 10.87 | 10.91 | 10.82 | 10.86 | 33,642,956 | +0.00(+0.01%) |
Oct 18, 2013 | 10.80 | 10.88 | 10.76 | 10.86 | 39,698,784 | +0.14(+1.33%) |
Oct 17, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 40,050,536 | +0.14(+1.34%) |
Oct 16, 2013 | 10.41 | 10.59 | 10.40 | 10.58 | 43,526,908 | +0.28(+2.74%) |
Oct 15, 2013 | 10.39 | 10.47 | 10.26 | 10.30 | 63,369,440 | -0.15(-1.44%) |
Oct 14, 2013 | 10.23 | 10.46 | 10.22 | 10.45 | 72,432,384 | +0.09(+0.84%) |
Oct 11, 2013 | 10.20 | 10.37 | 10.18 | 10.36 | 51,647,016 | +0.14(+1.34%) |
Oct 10, 2013 | 10.01 | 10.24 | 10.00 | 10.22 | 71,825,032 | +0.42(+4.32%) |
Oct 09, 2013 | 9.831 | 9.879 | 9.681 | 9.799 | 88,584,696 | +0.00(+0.01%) |
Oct 08, 2013 | 10.03 | 10.05 | 9.782 | 9.798 | 98,699,552 | -0.23(-2.34%) |
Oct 07, 2013 | 10.03 | 10.15 | 10.01 | 10.03 | 47,811,576 | -0.17(-1.65%) |
Oct 04, 2013 | 10.07 | 10.23 | 10.04 | 10.20 | 50,492,440 | +0.14(+1.38%) |
Oct 03, 2013 | 10.20 | 10.21 | 9.960 | 10.06 | 83,802,248 | -0.17(-1.66%) |
Oct 02, 2013 | 10.14 | 10.25 | 10.08 | 10.23 | 58,576,856 | -0.03(-0.32%) |
Oct 01, 2013 | 10.12 | 10.28 | 10.10 | 10.26 | 47,298,844 | +0.05(+0.47%) |
Sep 27, 2013 | 10.21 | 10.24 | 10.16 | 10.22 | 57,771,596 | -0.09(-0.83%) |
Sep 26, 2013 | 10.26 | 10.37 | 10.23 | 10.30 | 33,443,044 | +0.06(+0.63%) |
Sep 25, 2013 | 10.30 | 10.34 | 10.21 | 10.24 | 63,687,772 | -0.05(-0.48%) |
Sep 24, 2013 | 10.33 | 10.41 | 10.25 | 10.29 | 48,745,676 | -0.05(-0.53%) |
Sep 23, 2013 | 10.41 | 10.43 | 10.27 | 10.34 | 59,774,632 | -0.08(-0.80%) |
Sep 20, 2013 | 10.63 | 10.63 | 10.42 | 10.43 | 47,357,616 | -0.16(-1.51%) |
Sep 19, 2013 | 10.68 | 10.69 | 10.56 | 10.59 | 43,955,980 | -0.03(-0.30%) |
Sep 18, 2013 | 10.37 | 10.68 | 10.32 | 10.62 | 56,869,764 | +0.24(+2.30%) |
Sep 17, 2013 | 10.31 | 10.38 | 10.31 | 10.38 | 22,775,444 | +0.09(+0.87%) |
Sep 16, 2013 | 10.39 | 10.39 | 10.25 | 10.29 | 43,336,056 | +0.13(+1.23%) |
Sep 13, 2013 | 10.15 | 10.19 | 10.10 | 10.16 | 31,859,322 | +0.03(+0.33%) |
Sep 12, 2013 | 10.17 | 10.20 | 10.10 | 10.13 | 39,870,220 | -0.04(-0.42%) |
Sep 11, 2013 | 10.09 | 10.18 | 10.05 | 10.17 | 50,609,072 | +0.06(+0.59%) |
Sep 10, 2013 | 10.09 | 10.12 | 10.04 | 10.11 | 45,925,272 | +0.14(+1.44%) |
Sep 09, 2013 | 9.828 | 9.980 | 9.828 | 9.972 | 41,007,544 | +0.20(+2.03%) |
Sep 06, 2013 | 9.833 | 9.890 | 9.598 | 9.773 | 70,132,512 | +0.01(+0.15%) |
Sep 05, 2013 | 9.756 | 9.822 | 9.745 | 9.759 | 31,481,564 | +0.01(+0.12%) |
Sep 04, 2013 | 9.594 | 9.779 | 9.560 | 9.747 | 37,170,996 | +0.16(+1.71%) |