Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.18 | 13.22 | 13.08 | 13.13 | 6,794,549 | -0.05(-0.38%) |
Sep 29, 2014 | 13.11 | 13.26 | 12.87 | 13.18 | 8,993,395 | -0.02(-0.16%) |
Sep 26, 2014 | 13.02 | 13.24 | 12.96 | 13.20 | 5,540,222 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.05 | 12.86 | 13.00 | 7,720,471 | -0.07(-0.55%) |
Sep 24, 2014 | 13.01 | 13.11 | 12.82 | 13.07 | 9,501,368 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.14 | 12.97 | 13.00 | 7,897,562 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.46 | 13.03 | 13.05 | 11,064,609 | -0.43(-3.19%) |
Sep 19, 2014 | 13.50 | 13.52 | 13.38 | 13.48 | 5,210,386 | +0.05(+0.37%) |
Sep 18, 2014 | 13.34 | 13.47 | 13.33 | 13.43 | 2,998,051 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.51 | 13.29 | 13.33 | 4,932,495 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.43 | 13.32 | 13.37 | 8,172,800 | -0.10(-0.74%) |
Sep 15, 2014 | 13.54 | 13.58 | 13.44 | 13.47 | 6,639,274 | -0.04(-0.32%) |
Sep 12, 2014 | 13.81 | 13.81 | 13.45 | 13.51 | 9,410,750 | -0.27(-1.92%) |
Sep 11, 2014 | 13.74 | 13.84 | 13.70 | 13.78 | 4,221,087 | -0.03(-0.21%) |
Sep 10, 2014 | 13.82 | 13.84 | 13.65 | 13.81 | 3,435,762 | +0.01(+0.05%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.71 | 13.80 | 5,973,355 | -0.09(-0.62%) |
Sep 08, 2014 | 13.92 | 14.04 | 13.85 | 13.89 | 3,823,682 | -0.08(-0.56%) |
Sep 05, 2014 | 14.02 | 14.05 | 13.86 | 13.96 | 6,189,770 | -0.09(-0.66%) |
Sep 04, 2014 | 14.05 | 14.21 | 13.99 | 14.06 | 10,950,073 | +0.00(+0.00%) |
Sep 03, 2014 | 14.07 | 14.20 | 14.02 | 14.06 | 9,257,497 | +0.01(+0.05%) |
Sep 02, 2014 | 14.00 | 14.07 | 13.94 | 14.05 | 6,027,346 | +0.06(+0.41%) |
Aug 29, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 4,625,817 | -0.17(-1.21%) |
Aug 28, 2014 | 14.24 | 14.27 | 14.14 | 14.17 | 3,973,938 | -0.05(-0.38%) |
Aug 27, 2014 | 14.15 | 14.23 | 14.03 | 14.22 | 4,667,331 | +0.15(+1.06%) |
Aug 26, 2014 | 14.17 | 14.20 | 14.04 | 14.07 | 18,573,130 | -0.06(-0.40%) |
Aug 25, 2014 | 14.24 | 14.24 | 14.08 | 14.13 | 5,470,839 | -0.02(-0.15%) |
Aug 22, 2014 | 14.21 | 14.22 | 14.06 | 14.15 | 4,852,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.24 | 14.17 | 14.21 | 6,579,763 | -0.04(-0.25%) |
Aug 20, 2014 | 14.17 | 14.26 | 14.17 | 14.24 | 7,323,378 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.38 | 14.20 | 14.24 | 2,889,025 | -0.08(-0.55%) |
Aug 18, 2014 | 14.24 | 14.34 | 14.24 | 14.32 | 3,675,269 | +0.19(+1.31%) |
Aug 15, 2014 | 14.19 | 14.31 | 14.06 | 14.13 | 5,265,294 | -0.02(-0.15%) |
Aug 14, 2014 | 14.16 | 14.20 | 14.08 | 14.16 | 3,118,255 | +0.00(+0.00%) |
Aug 13, 2014 | 13.94 | 14.20 | 13.93 | 14.16 | 8,890,084 | +0.23(+1.64%) |
Aug 12, 2014 | 13.92 | 13.94 | 13.82 | 13.93 | 3,974,756 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.01 | 13.83 | 13.91 | 3,171,230 | +0.09(+0.67%) |
Aug 08, 2014 | 13.50 | 13.75 | 13.50 | 13.81 | 7,979,788 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.03 | 13.71 | 13.73 | 5,715,675 | -0.16(-1.18%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.85 | 13.89 | 6,426,269 | -0.17(-1.22%) |
Aug 05, 2014 | 14.08 | 14.15 | 13.98 | 14.06 | 6,210,324 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.87 | 14.11 | 6,348,099 | +0.17(+1.23%) |
Aug 01, 2014 | 14.30 | 14.49 | 13.88 | 13.93 | 6,045,280 | -0.12(-0.86%) |
Jul 31, 2014 | 14.25 | 14.27 | 14.03 | 14.06 | 8,449,205 | -0.33(-2.28%) |
Jul 30, 2014 | 14.65 | 14.68 | 14.35 | 14.38 | 10,719,297 | -0.26(-1.80%) |
Jul 29, 2014 | 14.44 | 14.72 | 14.39 | 14.65 | 20,877,154 | +0.22(+1.53%) |
Jul 28, 2014 | 14.38 | 14.50 | 14.18 | 14.43 | 13,832,035 | +0.17(+1.20%) |
Jul 25, 2014 | 14.17 | 14.35 | 14.17 | 14.26 | 9,763,992 | -0.11(-0.79%) |
Jul 24, 2014 | 14.53 | 14.53 | 14.15 | 14.37 | 17,011,476 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.05 | 14.16 | 11,906,073 | +0.01(+0.10%) |
Jul 22, 2014 | 14.08 | 14.16 | 14.00 | 14.14 | 9,102,196 | +0.06(+0.40%) |
Jul 21, 2014 | 13.89 | 14.11 | 13.83 | 14.08 | 11,445,241 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,942,203 | +0.26(+1.94%) |
Jul 17, 2014 | 13.67 | 13.75 | 13.53 | 13.57 | 10,599,841 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.90 | 13.72 | 13.75 | 6,679,268 | +0.01(+0.05%) |
Jul 15, 2014 | 13.72 | 13.82 | 13.68 | 13.74 | 15,262,689 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.87 | 13.44 | 13.84 | 11,784,330 | +0.06(+0.47%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.61 | 13.78 | 8,957,769 | +0.14(+0.99%) |
Jul 10, 2014 | 13.55 | 13.66 | 13.45 | 13.64 | 12,826,992 | -0.11(-0.78%) |
Jul 09, 2014 | 13.60 | 13.76 | 13.44 | 13.75 | 13,538,816 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.80 | 13.44 | 13.53 | 10,952,899 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.84 | 13.73 | 13.76 | 6,747,131 | -0.06(-0.46%) |
Jul 03, 2014 | 13.93 | 13.83 | 13.83 | 13.83 | 6,498,030 | +0.01(+0.05%) |
Jul 02, 2014 | 13.89 | 13.91 | 13.81 | 13.82 | 4,974,506 | -0.08(-0.56%) |
Jul 01, 2014 | 13.94 | 13.98 | 13.83 | 13.90 | 9,956,434 | -0.01(-0.10%) |
Jun 30, 2014 | 13.93 | 13.99 | 13.82 | 13.91 | 10,299,934 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.97 | 13.81 | 13.93 | 8,568,168 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.91 | 13.75 | 13.83 | 6,560,416 | -0.04(-0.31%) |
Jun 25, 2014 | 13.80 | 13.93 | 13.70 | 13.88 | 9,086,058 | +0.08(+0.57%) |
Jun 24, 2014 | 13.90 | 13.91 | 13.74 | 13.80 | 9,476,961 | -0.14(-1.02%) |
Jun 23, 2014 | 14.05 | 14.07 | 13.88 | 13.94 | 7,818,458 | -0.08(-0.56%) |
Jun 20, 2014 | 13.91 | 14.02 | 13.91 | 14.02 | 6,994,955 | +0.11(+0.82%) |
Jun 19, 2014 | 13.91 | 14.04 | 13.71 | 13.91 | 8,582,710 | -0.03(-0.20%) |
Jun 18, 2014 | 13.97 | 14.00 | 13.88 | 13.93 | 8,470,446 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.89 | 13.99 | 5,261,796 | +0.05(+0.36%) |
Jun 16, 2014 | 13.98 | 13.99 | 13.83 | 13.94 | 7,785,734 | -0.01(-0.05%) |
Jun 13, 2014 | 13.95 | 14.01 | 13.89 | 13.95 | 10,565,753 | +0.00(+0.00%) |
Jun 12, 2014 | 14.01 | 14.06 | 13.90 | 13.95 | 9,872,800 | -0.09(-0.66%) |
Jun 11, 2014 | 13.99 | 14.09 | 13.94 | 14.04 | 8,912,097 | +0.08(+0.56%) |
Jun 10, 2014 | 14.01 | 14.10 | 13.96 | 13.96 | 11,498,383 | +0.06(+0.41%) |
Jun 06, 2014 | 13.96 | 13.98 | 13.88 | 13.91 | 15,349,167 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.98 | 13.81 | 13.96 | 5,368,232 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.75 | 13.78 | 9,287,681 | +0.00(+0.00%) |
Jun 03, 2014 | 13.65 | 13.80 | 13.63 | 13.78 | 8,546,817 | +0.06(+0.42%) |
Jun 02, 2014 | 13.64 | 13.74 | 13.62 | 13.72 | 8,570,807 | +0.09(+0.63%) |
May 30, 2014 | 13.59 | 13.70 | 13.49 | 13.63 | 11,179,398 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.84 | 13.45 | 13.56 | 17,868,712 | +0.13(+0.95%) |
May 28, 2014 | 13.34 | 13.50 | 13.27 | 13.43 | 21,646,214 | +0.08(+0.58%) |
May 27, 2014 | 13.30 | 13.42 | 13.22 | 13.35 | 13,196,046 | +0.18(+1.40%) |
May 23, 2014 | 13.13 | 13.17 | 13.17 | 13.17 | 5,296,496 | +0.10(+0.73%) |
May 22, 2014 | 12.97 | 13.09 | 12.87 | 13.07 | 7,636,069 | +0.13(+1.01%) |
May 21, 2014 | 12.70 | 13.03 | 12.70 | 12.94 | 12,184,902 | +0.22(+1.73%) |
May 20, 2014 | 12.64 | 12.77 | 12.61 | 12.72 | 15,543,467 | +0.08(+0.62%) |
May 19, 2014 | 12.61 | 12.70 | 12.57 | 12.64 | 4,423,482 | +0.01(+0.11%) |
May 16, 2014 | 12.47 | 12.66 | 12.40 | 12.63 | 6,458,297 | +0.17(+1.37%) |
May 15, 2014 | 12.57 | 12.58 | 12.33 | 12.46 | 6,141,860 | -0.13(-1.02%) |
May 14, 2014 | 12.69 | 12.80 | 12.59 | 12.59 | 8,976,298 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 3,751,815 | +0.02(+0.17%) |
May 12, 2014 | 12.69 | 12.75 | 12.58 | 12.71 | 6,466,524 | +0.05(+0.39%) |
May 09, 2014 | 12.56 | 12.76 | 12.50 | 12.66 | 24,573,456 | +0.28(+2.23%) |
May 08, 2014 | 12.39 | 12.62 | 12.33 | 12.38 | 5,204,247 | -0.03(-0.23%) |
May 07, 2014 | 12.47 | 12.53 | 12.25 | 12.41 | 12,359,952 | +0.01(+0.06%) |
May 06, 2014 | 12.35 | 12.49 | 12.35 | 12.40 | 7,881,012 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.39 | 12.20 | 12.36 | 3,603,910 | +0.01(+0.12%) |
May 02, 2014 | 12.33 | 12.50 | 12.30 | 12.35 | 10,905,926 | +0.04(+0.35%) |
May 01, 2014 | 12.39 | 12.46 | 12.30 | 12.30 | 5,013,129 | -0.06(-0.46%) |
Apr 30, 2014 | 12.15 | 12.42 | 12.03 | 12.36 | 19,243,178 | +0.20(+1.63%) |
Apr 29, 2014 | 12.03 | 12.21 | 11.98 | 12.16 | 12,748,441 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.27 | 11.85 | 11.99 | 9,773,429 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.29 | 12.12 | 12.20 | 5,435,432 | -0.07(-0.58%) |
Apr 24, 2014 | 12.44 | 12.45 | 12.05 | 12.28 | 8,377,543 | -0.09(-0.75%) |
Apr 23, 2014 | 12.37 | 12.47 | 12.31 | 12.37 | 5,266,290 | +0.05(+0.40%) |
Apr 22, 2014 | 12.43 | 12.72 | 12.28 | 12.32 | 15,359,982 | +0.35(+2.90%) |
Apr 21, 2014 | 12.02 | 12.07 | 11.94 | 11.97 | 6,210,154 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,655,116 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.64 | 12.05 | 6,768,502 | +0.48(+4.17%) |
Apr 15, 2014 | 11.63 | 11.71 | 11.45 | 11.57 | 7,246,398 | -0.02(-0.18%) |
Apr 14, 2014 | 11.62 | 11.67 | 11.51 | 11.59 | 4,361,008 | +0.04(+0.31%) |
Apr 11, 2014 | 11.63 | 11.66 | 11.49 | 11.55 | 7,726,699 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.67 | 11.69 | 5,832,044 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.96 | 11.73 | 11.88 | 4,866,160 | +0.18(+1.52%) |
Apr 08, 2014 | 11.71 | 11.89 | 11.68 | 11.70 | 7,247,335 | +0.00(+0.00%) |
Apr 07, 2014 | 11.97 | 11.99 | 11.62 | 11.70 | 6,244,186 | -0.31(-2.54%) |
Apr 04, 2014 | 12.18 | 12.21 | 11.98 | 12.01 | 7,711,359 | -0.12(-0.99%) |
Apr 03, 2014 | 12.28 | 12.37 | 12.11 | 12.13 | 5,611,570 | -0.10(-0.81%) |
Apr 02, 2014 | 12.28 | 12.30 | 12.21 | 12.23 | 7,156,970 | -0.05(-0.40%) |
Apr 01, 2014 | 12.23 | 12.30 | 12.11 | 12.28 | 8,108,786 | +0.11(+0.93%) |
Mar 31, 2014 | 12.18 | 12.20 | 12.06 | 12.16 | 5,843,609 | +0.07(+0.59%) |
Mar 28, 2014 | 11.92 | 12.25 | 11.91 | 12.09 | 5,169,792 | +0.20(+1.67%) |
Mar 27, 2014 | 11.79 | 11.91 | 11.75 | 11.89 | 5,616,044 | +0.10(+0.84%) |
Mar 26, 2014 | 12.06 | 12.09 | 11.79 | 11.79 | 4,736,786 | -0.22(-1.83%) |
Mar 25, 2014 | 12.11 | 12.18 | 11.99 | 12.01 | 3,433,387 | -0.02(-0.18%) |
Mar 24, 2014 | 12.08 | 12.18 | 11.96 | 12.03 | 5,944,861 | -0.04(-0.29%) |
Mar 21, 2014 | 12.21 | 12.25 | 12.06 | 12.07 | 7,544,183 | -0.10(-0.82%) |
Mar 20, 2014 | 12.11 | 12.27 | 12.07 | 12.17 | 4,356,771 | +0.03(+0.23%) |
Mar 19, 2014 | 12.28 | 12.33 | 12.04 | 12.14 | 3,791,444 | -0.16(-1.33%) |
Mar 18, 2014 | 12.17 | 12.33 | 12.06 | 12.30 | 3,818,297 | +0.16(+1.29%) |
Mar 17, 2014 | 12.18 | 12.28 | 12.10 | 12.15 | 5,364,028 | +0.01(+0.12%) |
Mar 14, 2014 | 12.31 | 12.36 | 12.09 | 12.13 | 4,329,937 | -0.21(-1.67%) |
Mar 13, 2014 | 12.42 | 12.47 | 12.28 | 12.34 | 7,456,365 | -0.05(-0.40%) |
Mar 12, 2014 | 12.37 | 12.77 | 12.26 | 12.39 | 4,310,527 | -0.02(-0.17%) |
Mar 11, 2014 | 12.39 | 12.49 | 12.28 | 12.41 | 4,175,077 | +0.02(+0.17%) |
Mar 10, 2014 | 12.56 | 12.60 | 12.33 | 12.39 | 8,786,339 | -0.21(-1.63%) |
Mar 07, 2014 | 12.52 | 12.61 | 12.44 | 12.59 | 4,169,499 | +0.11(+0.91%) |
Mar 06, 2014 | 12.33 | 12.52 | 12.31 | 12.48 | 5,685,099 | +0.19(+1.56%) |
Mar 05, 2014 | 12.33 | 12.37 | 12.20 | 12.29 | 5,012,013 | -0.01(-0.06%) |
Mar 04, 2014 | 12.38 | 12.42 | 12.29 | 12.30 | 4,252,079 | +0.08(+0.64%) |
Mar 03, 2014 | 12.42 | 12.42 | 12.10 | 12.22 | 5,873,035 | -0.35(-2.82%) |
Feb 28, 2014 | 12.42 | 12.65 | 12.42 | 12.57 | 6,843,992 | +0.16(+1.32%) |
Feb 27, 2014 | 12.11 | 12.41 | 12.05 | 12.41 | 8,423,831 | +0.34(+2.79%) |
Feb 26, 2014 | 12.13 | 12.16 | 12.02 | 12.07 | 5,182,829 | -0.06(-0.47%) |
Feb 25, 2014 | 12.09 | 12.14 | 11.98 | 12.13 | 5,637,608 | +0.01(+0.12%) |
Feb 24, 2014 | 11.95 | 12.20 | 11.88 | 12.12 | 5,302,510 | +0.23(+1.96%) |
Feb 21, 2014 | 12.03 | 12.05 | 11.88 | 11.88 | 3,840,141 | -0.13(-1.06%) |
Feb 20, 2014 | 11.83 | 12.03 | 11.80 | 12.01 | 5,615,133 | +0.23(+1.92%) |
Feb 19, 2014 | 11.59 | 11.96 | 11.57 | 11.78 | 7,960,494 | +0.20(+1.71%) |
Feb 18, 2014 | 11.67 | 11.69 | 11.49 | 11.59 | 11,226,433 | -0.04(-0.36%) |
Feb 14, 2014 | 12.00 | 11.63 | 11.63 | 11.63 | 13,607,820 | -0.46(-3.79%) |
Feb 13, 2014 | 11.92 | 12.09 | 11.87 | 12.09 | 5,058,319 | +0.12(+1.00%) |
Feb 12, 2014 | 11.68 | 11.97 | 11.66 | 11.97 | 4,552,813 | +0.29(+2.48%) |
Feb 11, 2014 | 11.78 | 11.80 | 11.63 | 11.68 | 7,593,661 | -0.04(-0.30%) |
Feb 10, 2014 | 11.69 | 11.81 | 11.57 | 11.71 | 5,309,894 | +0.00(+0.00%) |
Feb 07, 2014 | 11.81 | 11.86 | 11.65 | 11.71 | 5,062,272 | -0.07(-0.60%) |
Feb 06, 2014 | 11.54 | 11.78 | 11.52 | 11.78 | 7,662,013 | +0.30(+2.64%) |
Feb 05, 2014 | 11.49 | 11.55 | 11.37 | 11.48 | 6,927,097 | -0.07(-0.61%) |
Feb 04, 2014 | 11.35 | 11.66 | 11.35 | 11.55 | 8,255,016 | +0.23(+1.99%) |
Feb 03, 2014 | 11.53 | 11.58 | 11.22 | 11.33 | 8,471,720 | -0.19(-1.65%) |
Jan 31, 2014 | 11.49 | 11.64 | 11.44 | 11.52 | 5,556,575 | -0.18(-1.51%) |
Jan 30, 2014 | 11.71 | 11.78 | 11.64 | 11.69 | 3,907,111 | +0.09(+0.79%) |
Jan 29, 2014 | 11.73 | 11.77 | 11.59 | 11.60 | 4,997,237 | -0.24(-2.03%) |
Jan 28, 2014 | 11.69 | 11.85 | 11.68 | 11.84 | 4,755,248 | +0.22(+1.88%) |
Jan 27, 2014 | 11.83 | 11.87 | 11.52 | 11.62 | 7,151,017 | -0.23(-1.91%) |
Jan 24, 2014 | 12.03 | 12.05 | 11.76 | 11.85 | 6,081,156 | -0.30(-2.44%) |
Jan 23, 2014 | 12.29 | 12.29 | 12.12 | 12.14 | 3,875,014 | -0.25(-1.99%) |
Jan 22, 2014 | 12.37 | 12.42 | 12.29 | 12.39 | 3,611,622 | +0.02(+0.17%) |
Jan 21, 2014 | 12.39 | 12.51 | 12.31 | 12.37 | 3,849,462 | +0.05(+0.40%) |
Jan 17, 2014 | 12.38 | 12.32 | 12.32 | 12.32 | 2,243,263 | -0.06(-0.46%) |
Jan 16, 2014 | 12.47 | 12.49 | 12.34 | 12.38 | 4,459,187 | -0.13(-1.02%) |
Jan 15, 2014 | 12.52 | 12.57 | 12.46 | 12.50 | 3,638,429 | -0.01(-0.11%) |
Jan 14, 2014 | 12.31 | 12.52 | 12.26 | 12.52 | 5,479,854 | +0.23(+1.90%) |
Jan 13, 2014 | 12.39 | 12.43 | 12.26 | 12.28 | 6,891,351 | -0.16(-1.25%) |
Jan 10, 2014 | 12.31 | 12.45 | 12.26 | 12.44 | 5,537,312 | +0.16(+1.32%) |
Jan 09, 2014 | 12.37 | 12.40 | 12.18 | 12.28 | 7,567,047 | -0.08(-0.68%) |
Jan 08, 2014 | 12.32 | 12.38 | 12.21 | 12.36 | 6,576,597 | +0.01(+0.11%) |
Jan 07, 2014 | 12.31 | 12.40 | 12.27 | 12.35 | 4,394,566 | +0.09(+0.75%) |
Jan 06, 2014 | 12.50 | 12.50 | 12.21 | 12.26 | 5,047,320 | -0.18(-1.42%) |
Jan 03, 2014 | 12.46 | 12.49 | 12.42 | 12.43 | 3,450,240 | +0.01(+0.11%) |
Jan 02, 2014 | 12.42 | 12.46 | 12.33 | 12.42 | 4,587,058 | -0.07(-0.56%) |
Dec 31, 2013 | 12.42 | 12.49 | 12.49 | 12.49 | 5,202,206 | +0.09(+0.74%) |
Dec 30, 2013 | 12.26 | 12.43 | 12.26 | 12.40 | 3,587,751 | +0.11(+0.86%) |
Dec 27, 2013 | 12.31 | 12.34 | 12.22 | 12.29 | 2,511,966 | +0.06(+0.52%) |
Dec 26, 2013 | 12.11 | 12.24 | 12.10 | 12.23 | 3,267,132 | +0.10(+0.81%) |
Dec 24, 2013 | 11.97 | 12.13 | 11.97 | 12.13 | 1,212,935 | +0.13(+1.12%) |
Dec 23, 2013 | 12.02 | 12.03 | 11.85 | 12.00 | 5,437,769 | +0.07(+0.59%) |
Dec 20, 2013 | 11.89 | 11.97 | 11.83 | 11.93 | 8,460,857 | +0.08(+0.71%) |
Dec 19, 2013 | 11.88 | 11.99 | 11.81 | 11.84 | 4,505,291 | -0.03(-0.24%) |
Dec 18, 2013 | 11.67 | 11.88 | 11.50 | 11.87 | 5,611,053 | +0.32(+2.75%) |
Dec 17, 2013 | 11.59 | 11.70 | 11.51 | 11.55 | 5,485,536 | -0.04(-0.36%) |
Dec 16, 2013 | 11.68 | 11.76 | 11.59 | 11.59 | 5,747,824 | -0.05(-0.42%) |
Dec 13, 2013 | 11.78 | 11.86 | 11.64 | 11.64 | 5,129,730 | -0.13(-1.08%) |
Dec 12, 2013 | 11.78 | 11.91 | 11.76 | 11.77 | 4,187,258 | -0.06(-0.48%) |
Dec 11, 2013 | 12.02 | 12.05 | 11.81 | 11.83 | 4,525,384 | -0.21(-1.76%) |
Dec 10, 2013 | 12.05 | 12.21 | 12.02 | 12.04 | 5,141,713 | -0.04(-0.29%) |
Dec 09, 2013 | 11.95 | 12.08 | 11.91 | 12.07 | 5,017,479 | +0.16(+1.36%) |
Dec 06, 2013 | 11.90 | 11.97 | 11.84 | 11.91 | 5,222,930 | +0.08(+0.66%) |
Dec 05, 2013 | 11.98 | 11.99 | 11.81 | 11.83 | 6,309,230 | -0.16(-1.29%) |
Dec 04, 2013 | 11.89 | 12.10 | 11.80 | 11.99 | 7,794,419 | +0.02(+0.18%) |
Dec 03, 2013 | 12.19 | 12.16 | 11.94 | 11.97 | 6,186,718 | -0.19(-1.57%) |
Dec 02, 2013 | 12.28 | 12.32 | 12.14 | 12.16 | 4,536,538 | -0.12(-0.98%) |
Nov 29, 2013 | 12.23 | 12.36 | 12.20 | 12.28 | 2,070,389 | +0.01(+0.12%) |
Nov 27, 2013 | 12.20 | 12.33 | 12.16 | 12.26 | 5,329,943 | +0.12(+1.02%) |
Nov 26, 2013 | 12.01 | 12.20 | 11.99 | 12.14 | 5,728,765 | +0.14(+1.17%) |
Nov 25, 2013 | 12.19 | 12.22 | 11.99 | 12.00 | 6,000,061 | -0.18(-1.50%) |
Nov 22, 2013 | 12.18 | 12.32 | 12.15 | 12.18 | 6,067,362 | +0.03(+0.23%) |
Nov 21, 2013 | 11.97 | 12.15 | 11.92 | 12.15 | 4,638,747 | +0.24(+2.00%) |
Nov 20, 2013 | 11.97 | 12.06 | 11.89 | 11.92 | 4,279,877 | -0.05(-0.41%) |
Nov 19, 2013 | 11.95 | 12.12 | 11.94 | 11.96 | 6,266,708 | -0.01(-0.12%) |
Nov 18, 2013 | 11.96 | 12.12 | 11.93 | 11.98 | 5,791,628 | +0.07(+0.59%) |
Nov 15, 2013 | 11.84 | 12.08 | 11.83 | 11.91 | 9,800,417 | -0.23(-1.91%) |
Nov 14, 2013 | 11.99 | 12.17 | 11.96 | 12.14 | 6,516,285 | +0.17(+1.41%) |
Nov 13, 2013 | 11.76 | 11.98 | 11.72 | 11.97 | 5,187,078 | +0.13(+1.13%) |
Nov 12, 2013 | 11.90 | 11.96 | 11.82 | 11.84 | 4,058,098 | -0.06(-0.53%) |
Nov 11, 2013 | 11.93 | 11.94 | 11.85 | 11.90 | 3,415,031 | +0.00(+0.00%) |
Nov 08, 2013 | 11.76 | 11.92 | 11.72 | 11.90 | 4,829,170 | +0.17(+1.44%) |
Nov 07, 2013 | 11.98 | 12.06 | 11.73 | 11.73 | 7,266,594 | -0.21(-1.76%) |
Nov 06, 2013 | 11.84 | 12.01 | 11.82 | 11.94 | 7,653,369 | +0.18(+1.55%) |
Nov 05, 2013 | 11.86 | 11.87 | 11.73 | 11.76 | 6,595,427 | -0.11(-0.89%) |
Nov 04, 2013 | 11.92 | 11.94 | 11.83 | 11.87 | 5,383,990 | -0.01(-0.12%) |
Nov 01, 2013 | 11.80 | 11.93 | 11.80 | 11.88 | 7,318,509 | +0.08(+0.65%) |
Oct 31, 2013 | 11.67 | 11.86 | 11.61 | 11.80 | 9,559,498 | +0.13(+1.08%) |
Oct 30, 2013 | 11.67 | 11.73 | 11.59 | 11.68 | 8,567,262 | +0.00(+0.00%) |
Oct 29, 2013 | 11.48 | 11.73 | 11.44 | 11.68 | 15,818,642 | +0.20(+1.71%) |
Oct 28, 2013 | 11.31 | 11.50 | 11.30 | 11.48 | 10,135,436 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.43 | 11.14 | 11.35 | 16,800,264 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.24 | 10.74 | 11.18 | 24,265,856 | +0.36(+3.31%) |
Oct 23, 2013 | 10.98 | 11.02 | 10.76 | 10.82 | 15,136,309 | -0.19(-1.72%) |
Oct 22, 2013 | 11.13 | 11.15 | 10.97 | 11.01 | 14,117,268 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,064,934 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.54 | 11.11 | 11.27 | 31,249,288 | -0.60(-5.03%) |
Oct 17, 2013 | 11.90 | 11.94 | 11.75 | 11.87 | 11,663,999 | -0.08(-0.71%) |
Oct 16, 2013 | 11.90 | 11.96 | 11.75 | 11.95 | 7,041,718 | +0.11(+0.89%) |
Oct 15, 2013 | 11.98 | 12.11 | 11.80 | 11.85 | 9,918,943 | -0.05(-0.41%) |
Oct 14, 2013 | 11.82 | 11.91 | 11.63 | 11.89 | 9,032,171 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.90 | 11.72 | 11.89 | 5,274,313 | +0.18(+1.50%) |
Oct 10, 2013 | 11.62 | 11.75 | 11.60 | 11.72 | 7,268,180 | +0.20(+1.71%) |
Oct 09, 2013 | 11.65 | 11.68 | 11.43 | 11.52 | 6,789,700 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.79 | 11.59 | 11.64 | 6,213,389 | -0.12(-1.02%) |
Oct 07, 2013 | 11.83 | 11.85 | 11.75 | 11.76 | 3,099,631 | -0.18(-1.47%) |
Oct 04, 2013 | 11.86 | 11.98 | 11.84 | 11.94 | 3,592,034 | +0.11(+0.95%) |
Oct 03, 2013 | 11.97 | 12.00 | 11.76 | 11.82 | 6,050,955 | -0.20(-1.64%) |
Oct 02, 2013 | 11.98 | 12.05 | 11.89 | 12.02 | 5,029,415 | -0.03(-0.23%) |