Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.28 | 13.40 | 13.16 | 13.33 | 23,026,900 | +0.07(+0.55%) |
Sep 29, 2014 | 13.12 | 13.31 | 13.03 | 13.26 | 12,041,150 | +0.04(+0.33%) |
Sep 26, 2014 | 13.07 | 13.30 | 13.07 | 13.22 | 12,676,650 | +0.15(+1.13%) |
Sep 25, 2014 | 13.19 | 13.28 | 13.03 | 13.07 | 13,844,500 | -0.23(-1.70%) |
Sep 24, 2014 | 13.16 | 13.34 | 13.14 | 13.29 | 13,354,000 | +0.20(+1.55%) |
Sep 23, 2014 | 13.09 | 13.18 | 13.08 | 13.09 | 8,226,400 | -0.03(-0.23%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.03 | 13.12 | 14,276,150 | -0.16(-1.20%) |
Sep 19, 2014 | 13.32 | 13.36 | 13.23 | 13.28 | 19,761,050 | -0.00(-0.03%) |
Sep 18, 2014 | 13.11 | 13.31 | 13.05 | 13.29 | 16,995,050 | +0.22(+1.70%) |
Sep 17, 2014 | 13.01 | 13.14 | 12.85 | 13.06 | 26,511,600 | -0.02(-0.15%) |
Sep 16, 2014 | 13.12 | 13.14 | 13.02 | 13.08 | 24,336,950 | -0.03(-0.25%) |
Sep 15, 2014 | 13.29 | 13.30 | 13.00 | 13.12 | 25,950,700 | -0.18(-1.35%) |
Sep 12, 2014 | 13.44 | 13.45 | 13.26 | 13.30 | 15,151,550 | -0.16(-1.18%) |
Sep 11, 2014 | 13.41 | 13.47 | 13.33 | 13.45 | 15,872,350 | +0.03(+0.20%) |
Sep 10, 2014 | 13.46 | 13.54 | 13.28 | 13.43 | 18,329,350 | +0.03(+0.21%) |
Sep 09, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 14,138,000 | -0.17(-1.24%) |
Sep 08, 2014 | 13.56 | 13.60 | 13.49 | 13.57 | 10,281,500 | +0.01(+0.06%) |
Sep 05, 2014 | 13.60 | 13.63 | 13.53 | 13.56 | 11,997,900 | -0.05(-0.38%) |
Sep 04, 2014 | 13.62 | 13.71 | 13.54 | 13.61 | 13,529,850 | +0.01(+0.06%) |
Sep 03, 2014 | 13.66 | 13.86 | 13.58 | 13.60 | 15,346,050 | -0.06(-0.41%) |
Sep 02, 2014 | 13.58 | 13.67 | 13.51 | 13.66 | 11,637,250 | +0.08(+0.63%) |
Aug 29, 2014 | 13.58 | 13.57 | 13.57 | 13.57 | 9,040,000 | +0.02(+0.12%) |
Aug 28, 2014 | 13.52 | 13.59 | 13.48 | 13.56 | 7,649,350 | +0.02(+0.12%) |
Aug 27, 2014 | 13.63 | 13.65 | 13.52 | 13.54 | 12,990,600 | -0.14(-1.00%) |
Aug 26, 2014 | 13.53 | 13.72 | 13.52 | 13.68 | 14,496,450 | +0.15(+1.13%) |
Aug 25, 2014 | 13.58 | 13.60 | 13.50 | 13.52 | 10,691,100 | -0.01(-0.10%) |
Aug 22, 2014 | 13.56 | 13.63 | 13.52 | 13.54 | 18,021,100 | -0.08(-0.60%) |
Aug 21, 2014 | 13.94 | 13.96 | 13.55 | 13.62 | 35,804,452 | +0.05(+0.39%) |
Aug 20, 2014 | 13.62 | 13.62 | 13.50 | 13.57 | 15,292,700 | -0.05(-0.39%) |
Aug 19, 2014 | 13.73 | 13.78 | 13.62 | 13.62 | 11,584,900 | -0.07(-0.55%) |
Aug 18, 2014 | 13.62 | 13.70 | 13.61 | 13.70 | 10,056,900 | +0.13(+0.98%) |
Aug 15, 2014 | 13.65 | 13.68 | 13.48 | 13.56 | 16,589,850 | -0.02(-0.16%) |
Aug 14, 2014 | 13.68 | 13.69 | 13.52 | 13.59 | 15,198,400 | -0.09(-0.64%) |
Aug 13, 2014 | 13.50 | 13.75 | 13.50 | 13.67 | 19,373,850 | +0.15(+1.10%) |
Aug 12, 2014 | 13.56 | 13.59 | 13.44 | 13.52 | 11,295,600 | -0.09(-0.63%) |
Aug 11, 2014 | 13.47 | 13.65 | 13.36 | 13.61 | 17,752,250 | +0.22(+1.62%) |
Aug 08, 2014 | 13.36 | 13.40 | 13.28 | 13.39 | 17,709,550 | -0.04(-0.32%) |
Aug 07, 2014 | 13.55 | 13.60 | 13.38 | 13.44 | 14,491,700 | -0.02(-0.17%) |
Aug 06, 2014 | 13.42 | 13.63 | 13.37 | 13.46 | 18,739,300 | -0.03(-0.25%) |
Aug 05, 2014 | 13.66 | 13.66 | 13.43 | 13.49 | 16,715,150 | -0.17(-1.21%) |
Aug 04, 2014 | 13.56 | 13.72 | 13.49 | 13.66 | 22,204,950 | +0.16(+1.16%) |
Aug 01, 2014 | 13.50 | 13.54 | 13.35 | 13.50 | 17,084,300 | +0.05(+0.39%) |
Jul 31, 2014 | 13.56 | 13.59 | 13.44 | 13.45 | 23,108,000 | -0.19(-1.37%) |
Jul 30, 2014 | 13.56 | 13.65 | 13.52 | 13.64 | 20,210,950 | +0.15(+1.11%) |
Jul 29, 2014 | 13.55 | 13.61 | 13.47 | 13.49 | 14,124,600 | -0.07(-0.54%) |
Jul 28, 2014 | 13.50 | 13.58 | 13.44 | 13.56 | 23,534,600 | +0.09(+0.66%) |
Jul 25, 2014 | 13.16 | 13.48 | 13.16 | 13.47 | 29,798,900 | +0.27(+2.03%) |
Jul 24, 2014 | 13.26 | 13.28 | 13.14 | 13.20 | 18,699,800 | -0.02(-0.16%) |
Jul 23, 2014 | 13.17 | 13.25 | 13.10 | 13.23 | 27,658,700 | +0.03(+0.23%) |
Jul 22, 2014 | 13.00 | 13.36 | 12.99 | 13.20 | 113,020,656 | +1.40(+11.84%) |
Jul 21, 2014 | 11.87 | 11.94 | 11.65 | 11.80 | 50,143,600 | -0.05(-0.42%) |
Jul 18, 2014 | 11.67 | 11.87 | 11.66 | 11.85 | 21,630,550 | +0.22(+1.85%) |
Jul 17, 2014 | 11.82 | 11.84 | 11.60 | 11.63 | 20,756,900 | -0.18(-1.49%) |
Jul 16, 2014 | 12.02 | 12.03 | 11.80 | 11.81 | 19,350,400 | -0.14(-1.17%) |
Jul 15, 2014 | 12.10 | 12.14 | 11.81 | 11.95 | 27,936,450 | -0.15(-1.23%) |
Jul 14, 2014 | 12.03 | 12.18 | 12.00 | 12.10 | 16,275,100 | +0.13(+1.07%) |
Jul 11, 2014 | 12.01 | 12.03 | 11.95 | 11.97 | 11,230,100 | -0.04(-0.35%) |
Jul 10, 2014 | 11.92 | 12.15 | 11.90 | 12.01 | 21,260,400 | -0.07(-0.59%) |
Jul 09, 2014 | 11.77 | 12.10 | 11.77 | 12.08 | 29,825,000 | +0.35(+3.00%) |
Jul 08, 2014 | 11.83 | 11.86 | 11.52 | 11.73 | 26,043,800 | -0.14(-1.22%) |
Jul 07, 2014 | 12.03 | 12.06 | 11.86 | 11.88 | 14,928,350 | -0.20(-1.62%) |
Jul 03, 2014 | 12.01 | 12.07 | 12.07 | 12.07 | 7,030,000 | +0.09(+0.71%) |
Jul 02, 2014 | 12.07 | 12.07 | 11.94 | 11.99 | 11,993,550 | -0.08(-0.65%) |
Jul 01, 2014 | 11.93 | 12.08 | 11.89 | 12.07 | 15,611,500 | +0.22(+1.81%) |
Jun 30, 2014 | 11.93 | 11.94 | 11.84 | 11.85 | 15,555,350 | -0.07(-0.61%) |
Jun 27, 2014 | 12.00 | 12.01 | 11.91 | 11.92 | 15,719,050 | -0.08(-0.70%) |
Jun 26, 2014 | 11.92 | 12.02 | 11.87 | 12.01 | 11,595,450 | +0.02(+0.14%) |
Jun 25, 2014 | 11.91 | 12.01 | 11.84 | 11.99 | 11,232,850 | +0.08(+0.65%) |
Jun 24, 2014 | 11.98 | 12.03 | 11.91 | 11.91 | 18,249,700 | -0.08(-0.66%) |
Jun 23, 2014 | 11.86 | 12.04 | 11.81 | 11.99 | 18,439,700 | +0.14(+1.21%) |
Jun 20, 2014 | 11.90 | 11.92 | 11.81 | 11.85 | 20,612,150 | -0.04(-0.35%) |
Jun 19, 2014 | 11.89 | 11.95 | 11.83 | 11.89 | 17,960,900 | -0.01(-0.06%) |
Jun 18, 2014 | 11.84 | 11.91 | 11.74 | 11.90 | 16,133,700 | +0.03(+0.23%) |
Jun 17, 2014 | 11.86 | 11.92 | 11.81 | 11.87 | 16,113,350 | -0.01(-0.08%) |
Jun 16, 2014 | 11.74 | 11.91 | 11.69 | 11.88 | 22,547,850 | +0.12(+0.98%) |
Jun 13, 2014 | 11.54 | 11.78 | 11.54 | 11.77 | 29,349,650 | +0.13(+1.10%) |
Jun 12, 2014 | 11.44 | 11.67 | 11.40 | 11.64 | 45,804,152 | +0.23(+2.02%) |
Jun 11, 2014 | 11.22 | 11.43 | 11.20 | 11.41 | 16,279,600 | +0.11(+0.99%) |
Jun 10, 2014 | 11.32 | 11.38 | 11.28 | 11.30 | 14,144,650 | -0.09(-0.77%) |
Jun 06, 2014 | 11.21 | 11.40 | 11.18 | 11.38 | 19,752,600 | +0.16(+1.45%) |
Jun 05, 2014 | 11.15 | 11.28 | 11.13 | 11.22 | 17,281,850 | +0.04(+0.39%) |
Jun 04, 2014 | 10.99 | 11.19 | 10.94 | 11.18 | 18,788,450 | +0.17(+1.50%) |
Jun 03, 2014 | 10.96 | 11.05 | 10.96 | 11.01 | 17,876,400 | -0.02(-0.18%) |
Jun 02, 2014 | 10.96 | 11.06 | 10.91 | 11.03 | 19,958,000 | +0.09(+0.82%) |
May 30, 2014 | 10.94 | 10.99 | 10.85 | 10.94 | 22,707,050 | +0.03(+0.31%) |
May 29, 2014 | 10.78 | 10.94 | 10.77 | 10.91 | 30,887,400 | +0.14(+1.33%) |
May 28, 2014 | 10.66 | 10.80 | 10.58 | 10.77 | 27,402,450 | +0.04(+0.41%) |
May 27, 2014 | 10.44 | 10.80 | 10.44 | 10.72 | 28,301,400 | +0.27(+2.63%) |
May 23, 2014 | 10.44 | 10.45 | 10.45 | 10.45 | 15,560,000 | -0.02(-0.16%) |
May 22, 2014 | 10.13 | 10.49 | 10.12 | 10.46 | 23,433,900 | +0.38(+3.76%) |
May 21, 2014 | 9.922 | 10.10 | 9.920 | 10.08 | 22,246,050 | +0.17(+1.72%) |
May 20, 2014 | 10.00 | 10.02 | 9.865 | 9.913 | 15,786,600 | -0.11(-1.13%) |
May 19, 2014 | 9.978 | 10.08 | 9.978 | 10.03 | 13,545,550 | +0.02(+0.15%) |
May 16, 2014 | 9.986 | 10.03 | 9.811 | 10.01 | 29,518,250 | +0.09(+0.93%) |
May 15, 2014 | 10.09 | 10.09 | 9.823 | 9.918 | 25,268,250 | -0.17(-1.67%) |
May 14, 2014 | 10.13 | 10.29 | 10.02 | 10.09 | 24,589,750 | +0.00(+0.03%) |
May 13, 2014 | 10.20 | 10.22 | 10.04 | 10.08 | 14,628,100 | -0.12(-1.19%) |
May 12, 2014 | 10.14 | 10.26 | 10.10 | 10.20 | 21,535,150 | +0.05(+0.50%) |
May 09, 2014 | 9.995 | 10.17 | 9.923 | 10.15 | 22,343,400 | +0.15(+1.46%) |
May 08, 2014 | 9.900 | 10.28 | 9.900 | 10.01 | 18,521,100 | -0.01(-0.10%) |
May 07, 2014 | 10.13 | 10.13 | 9.867 | 10.02 | 28,579,700 | -0.02(-0.22%) |
May 06, 2014 | 10.26 | 10.29 | 10.02 | 10.04 | 21,643,650 | -0.22(-2.10%) |
May 05, 2014 | 10.09 | 10.37 | 10.02 | 10.25 | 30,914,650 | +0.22(+2.17%) |
May 02, 2014 | 9.926 | 10.09 | 9.926 | 10.04 | 23,589,000 | +0.03(+0.32%) |
May 01, 2014 | 9.970 | 10.10 | 9.900 | 10.00 | 23,139,100 | +0.03(+0.33%) |
Apr 30, 2014 | 9.771 | 9.998 | 9.689 | 9.970 | 33,268,200 | +0.14(+1.41%) |
Apr 29, 2014 | 9.596 | 9.900 | 9.558 | 9.831 | 37,347,052 | +0.31(+3.21%) |
Apr 28, 2014 | 10.05 | 10.05 | 9.448 | 9.526 | 71,763,400 | -0.52(-5.18%) |
Apr 25, 2014 | 10.14 | 10.14 | 9.970 | 10.05 | 20,207,100 | -0.11(-1.04%) |
Apr 24, 2014 | 10.17 | 10.23 | 10.07 | 10.15 | 26,524,300 | +0.07(+0.70%) |
Apr 23, 2014 | 10.22 | 10.24 | 10.04 | 10.08 | 24,064,900 | -0.17(-1.68%) |
Apr 22, 2014 | 10.17 | 10.28 | 10.08 | 10.25 | 45,663,052 | +0.12(+1.21%) |
Apr 21, 2014 | 10.43 | 10.44 | 10.11 | 10.13 | 68,611,048 | -0.26(-2.52%) |
Apr 17, 2014 | 11.65 | 10.39 | 10.39 | 10.39 | 194,125,008 | -0.66(-5.94%) |
Apr 16, 2014 | 10.90 | 11.07 | 10.80 | 11.05 | 31,467,400 | +0.24(+2.19%) |
Apr 15, 2014 | 10.86 | 10.99 | 10.64 | 10.81 | 24,388,750 | -0.01(-0.08%) |
Apr 14, 2014 | 10.81 | 10.93 | 10.68 | 10.82 | 22,100,250 | +0.12(+1.14%) |
Apr 11, 2014 | 10.56 | 10.86 | 10.54 | 10.70 | 49,428,300 | +0.02(+0.16%) |
Apr 10, 2014 | 11.10 | 11.12 | 10.68 | 10.68 | 30,000,450 | -0.45(-4.02%) |
Apr 09, 2014 | 11.05 | 11.14 | 10.94 | 11.13 | 20,521,150 | +0.11(+1.03%) |
Apr 08, 2014 | 10.80 | 11.06 | 10.78 | 11.01 | 28,965,700 | +0.30(+2.83%) |
Apr 07, 2014 | 11.00 | 11.10 | 10.58 | 10.71 | 40,202,652 | -0.39(-3.53%) |
Apr 04, 2014 | 11.42 | 11.43 | 11.02 | 11.10 | 34,355,900 | -0.31(-2.76%) |
Apr 03, 2014 | 11.58 | 11.66 | 11.31 | 11.42 | 20,551,750 | -0.11(-0.92%) |
Apr 02, 2014 | 11.65 | 11.65 | 11.44 | 11.52 | 14,858,150 | -0.06(-0.48%) |
Apr 01, 2014 | 11.36 | 11.61 | 11.36 | 11.58 | 15,649,400 | +0.22(+1.92%) |
Mar 31, 2014 | 11.41 | 11.42 | 11.32 | 11.36 | 22,101,650 | +0.02(+0.16%) |
Mar 28, 2014 | 11.23 | 11.48 | 11.22 | 11.34 | 26,922,250 | +0.16(+1.43%) |
Mar 27, 2014 | 11.28 | 11.32 | 11.09 | 11.18 | 27,739,500 | -0.09(-0.83%) |
Mar 26, 2014 | 11.47 | 11.52 | 11.28 | 11.28 | 29,101,550 | -0.14(-1.19%) |
Mar 25, 2014 | 11.80 | 11.86 | 11.31 | 11.41 | 48,987,852 | -0.36(-3.03%) |
Mar 24, 2014 | 12.20 | 12.26 | 11.71 | 11.77 | 41,000,652 | -0.45(-3.69%) |
Mar 21, 2014 | 12.33 | 12.46 | 12.15 | 12.22 | 38,944,752 | -0.01(-0.08%) |
Mar 20, 2014 | 11.91 | 12.28 | 11.91 | 12.23 | 40,329,800 | +0.30(+2.53%) |
Mar 19, 2014 | 11.77 | 11.97 | 11.77 | 11.93 | 22,127,250 | +0.08(+0.67%) |
Mar 18, 2014 | 11.65 | 11.90 | 11.56 | 11.85 | 30,070,100 | +0.33(+2.83%) |
Mar 17, 2014 | 11.61 | 11.62 | 11.45 | 11.53 | 13,086,500 | +0.01(+0.05%) |
Mar 14, 2014 | 11.50 | 11.64 | 11.44 | 11.52 | 16,700,800 | -0.07(-0.61%) |
Mar 13, 2014 | 11.79 | 11.84 | 11.56 | 11.59 | 15,586,950 | -0.18(-1.56%) |
Mar 12, 2014 | 11.67 | 11.78 | 11.55 | 11.77 | 12,243,950 | +0.09(+0.76%) |
Mar 11, 2014 | 11.78 | 11.87 | 11.66 | 11.69 | 15,168,500 | -0.07(-0.63%) |
Mar 10, 2014 | 11.80 | 11.88 | 11.71 | 11.76 | 18,088,950 | -0.11(-0.92%) |
Mar 07, 2014 | 12.00 | 12.00 | 11.75 | 11.87 | 15,404,900 | +0.00(+0.02%) |
Mar 06, 2014 | 11.68 | 11.89 | 11.67 | 11.87 | 31,796,750 | +0.24(+2.07%) |
Mar 05, 2014 | 11.70 | 11.72 | 11.57 | 11.62 | 27,699,850 | -0.07(-0.61%) |
Mar 04, 2014 | 11.23 | 11.72 | 11.18 | 11.70 | 50,185,700 | +0.60(+5.45%) |
Mar 03, 2014 | 11.22 | 11.28 | 11.03 | 11.09 | 26,360,750 | -0.21(-1.88%) |
Feb 28, 2014 | 11.24 | 11.46 | 11.19 | 11.30 | 33,828,400 | +0.08(+0.73%) |
Feb 27, 2014 | 11.03 | 11.24 | 11.03 | 11.22 | 15,289,100 | +0.12(+1.08%) |
Feb 26, 2014 | 11.14 | 11.27 | 11.00 | 11.10 | 27,522,750 | +0.01(+0.09%) |
Feb 25, 2014 | 11.14 | 11.21 | 11.07 | 11.09 | 16,827,800 | +0.00(+0.04%) |
Feb 24, 2014 | 11.01 | 11.13 | 10.99 | 11.09 | 13,972,550 | +0.10(+0.89%) |
Feb 21, 2014 | 11.03 | 11.10 | 10.97 | 10.99 | 20,421,650 | -0.02(-0.14%) |
Feb 20, 2014 | 11.02 | 11.10 | 10.97 | 11.01 | 15,285,750 | -0.04(-0.34%) |
Feb 19, 2014 | 11.08 | 11.22 | 11.02 | 11.04 | 20,875,900 | -0.01(-0.12%) |
Feb 18, 2014 | 11.02 | 11.13 | 11.01 | 11.06 | 15,185,000 | -0.03(-0.23%) |
Feb 14, 2014 | 11.04 | 11.08 | 11.08 | 11.08 | 16,500,000 | -0.07(-0.63%) |
Feb 13, 2014 | 10.79 | 11.23 | 10.78 | 11.15 | 26,648,150 | +0.24(+2.18%) |
Feb 12, 2014 | 10.98 | 11.04 | 10.79 | 10.91 | 24,261,200 | +0.02(+0.16%) |
Feb 11, 2014 | 10.97 | 11.04 | 10.88 | 10.90 | 20,545,250 | -0.06(-0.59%) |
Feb 10, 2014 | 11.05 | 11.05 | 10.86 | 10.96 | 17,208,400 | -0.02(-0.22%) |
Feb 07, 2014 | 10.87 | 11.01 | 10.80 | 10.99 | 24,791,100 | +0.10(+0.89%) |
Feb 06, 2014 | 10.85 | 11.10 | 10.84 | 10.89 | 22,466,800 | +0.04(+0.38%) |
Feb 05, 2014 | 10.78 | 10.89 | 10.62 | 10.85 | 24,915,300 | +0.04(+0.34%) |
Feb 04, 2014 | 10.93 | 10.93 | 10.73 | 10.81 | 27,839,750 | -0.05(-0.48%) |
Feb 03, 2014 | 11.00 | 11.08 | 10.71 | 10.86 | 53,536,152 | -0.18(-1.59%) |
Jan 31, 2014 | 11.07 | 11.38 | 10.92 | 11.04 | 106,763,800 | +1.16(+11.74%) |
Jan 30, 2014 | 9.739 | 9.989 | 9.708 | 9.879 | 57,196,552 | +0.19(+1.95%) |
Jan 29, 2014 | 9.800 | 9.841 | 9.617 | 9.690 | 32,880,650 | -0.15(-1.50%) |
Jan 28, 2014 | 9.839 | 9.976 | 9.775 | 9.837 | 19,892,750 | +0.05(+0.52%) |
Jan 27, 2014 | 9.847 | 9.940 | 9.654 | 9.786 | 28,153,250 | -0.06(-0.64%) |
Jan 24, 2014 | 9.905 | 10.05 | 9.790 | 9.850 | 44,673,600 | -0.22(-2.18%) |
Jan 23, 2014 | 10.26 | 10.28 | 9.971 | 10.07 | 53,110,200 | -0.25(-2.42%) |
Jan 22, 2014 | 10.57 | 10.58 | 10.27 | 10.32 | 31,162,750 | -0.19(-1.83%) |
Jan 21, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 19,327,450 | -0.04(-0.39%) |
Jan 17, 2014 | 10.71 | 10.55 | 10.55 | 10.55 | 20,185,000 | -0.04(-0.36%) |
Jan 16, 2014 | 10.66 | 10.68 | 10.56 | 10.59 | 13,016,650 | -0.05(-0.51%) |
Jan 15, 2014 | 10.61 | 10.71 | 10.60 | 10.64 | 12,148,050 | +0.04(+0.37%) |
Jan 14, 2014 | 10.64 | 10.67 | 10.53 | 10.61 | 18,657,750 | +0.01(+0.09%) |
Jan 13, 2014 | 10.79 | 10.89 | 10.53 | 10.60 | 25,420,200 | -0.18(-1.63%) |
Jan 10, 2014 | 10.84 | 10.90 | 10.73 | 10.77 | 18,961,450 | -0.05(-0.45%) |
Jan 09, 2014 | 10.74 | 10.96 | 10.72 | 10.82 | 26,488,300 | +0.10(+0.97%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.56 | 10.72 | 20,569,100 | +0.06(+0.52%) |
Jan 07, 2014 | 10.58 | 10.71 | 10.53 | 10.66 | 15,391,450 | +0.11(+1.09%) |
Jan 06, 2014 | 10.69 | 10.69 | 10.46 | 10.55 | 20,711,800 | -0.08(-0.75%) |
Jan 03, 2014 | 10.48 | 10.68 | 10.47 | 10.63 | 20,455,850 | +0.16(+1.51%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.43 | 10.47 | 22,818,800 | -0.19(-1.75%) |
Dec 31, 2013 | 10.68 | 10.66 | 10.66 | 10.66 | 9,865,000 | +0.01(+0.14%) |
Dec 30, 2013 | 10.61 | 10.69 | 10.56 | 10.64 | 13,152,700 | +0.03(+0.24%) |
Dec 27, 2013 | 10.74 | 10.74 | 10.59 | 10.62 | 11,926,350 | -0.09(-0.87%) |
Dec 26, 2013 | 10.65 | 10.72 | 10.61 | 10.71 | 10,503,350 | +0.05(+0.44%) |
Dec 24, 2013 | 10.60 | 10.68 | 10.60 | 10.66 | 5,234,050 | +0.04(+0.39%) |
Dec 23, 2013 | 10.71 | 10.74 | 10.56 | 10.62 | 17,492,950 | -0.04(-0.40%) |
Dec 20, 2013 | 10.35 | 10.68 | 10.32 | 10.66 | 43,058,200 | +0.37(+3.61%) |
Dec 19, 2013 | 10.34 | 10.42 | 10.28 | 10.29 | 16,036,850 | -0.05(-0.45%) |
Dec 18, 2013 | 10.18 | 10.34 | 10.13 | 10.34 | 16,357,200 | +0.08(+0.83%) |
Dec 17, 2013 | 10.32 | 10.36 | 10.19 | 10.25 | 14,444,100 | -0.05(-0.53%) |
Dec 16, 2013 | 10.29 | 10.35 | 10.23 | 10.31 | 18,709,300 | +0.05(+0.49%) |
Dec 13, 2013 | 10.37 | 10.42 | 10.23 | 10.26 | 17,465,450 | -0.04(-0.42%) |
Dec 12, 2013 | 10.33 | 10.45 | 10.29 | 10.30 | 14,051,400 | -0.05(-0.49%) |
Dec 11, 2013 | 10.46 | 10.48 | 10.33 | 10.35 | 12,646,250 | -0.08(-0.76%) |
Dec 10, 2013 | 10.52 | 10.52 | 10.40 | 10.43 | 11,494,350 | -0.12(-1.10%) |
Dec 09, 2013 | 10.50 | 10.60 | 10.50 | 10.55 | 13,907,150 | +0.03(+0.29%) |
Dec 06, 2013 | 10.42 | 10.53 | 10.39 | 10.52 | 10,611,700 | +0.10(+0.92%) |
Dec 05, 2013 | 10.36 | 10.50 | 10.34 | 10.42 | 11,454,450 | +0.06(+0.56%) |
Dec 04, 2013 | 10.41 | 10.45 | 10.32 | 10.36 | 16,064,700 | -0.09(-0.87%) |
Dec 03, 2013 | 10.47 | 10.50 | 10.43 | 10.45 | 11,404,950 | -0.04(-0.35%) |
Dec 02, 2013 | 10.43 | 10.53 | 10.41 | 10.49 | 11,904,700 | +0.01(+0.12%) |
Nov 29, 2013 | 10.50 | 10.59 | 10.46 | 10.48 | 8,006,300 | -0.02(-0.22%) |
Nov 27, 2013 | 10.52 | 10.54 | 10.46 | 10.50 | 15,390,500 | +0.00(+0.00%) |
Nov 26, 2013 | 10.64 | 10.66 | 10.50 | 10.50 | 19,595,300 | -0.15(-1.37%) |
Nov 25, 2013 | 10.75 | 10.82 | 10.62 | 10.65 | 10,077,300 | -0.10(-0.96%) |
Nov 22, 2013 | 10.88 | 10.88 | 10.73 | 10.75 | 11,053,900 | -0.03(-0.32%) |
Nov 21, 2013 | 10.70 | 10.84 | 10.62 | 10.78 | 19,103,600 | +0.15(+1.42%) |
Nov 20, 2013 | 10.72 | 10.85 | 10.57 | 10.63 | 12,721,250 | -0.13(-1.21%) |
Nov 19, 2013 | 10.78 | 10.84 | 10.75 | 10.76 | 12,301,500 | +0.01(+0.12%) |
Nov 18, 2013 | 10.94 | 11.01 | 10.70 | 10.75 | 13,710,900 | -0.19(-1.73%) |
Nov 15, 2013 | 10.92 | 10.99 | 10.90 | 10.94 | 15,497,850 | +0.06(+0.56%) |
Nov 14, 2013 | 10.69 | 10.89 | 10.69 | 10.88 | 12,762,050 | +0.17(+1.59%) |
Nov 12, 2013 | 10.72 | 10.75 | 10.64 | 10.71 | 11,327,750 | -0.02(-0.19%) |
Nov 11, 2013 | 10.71 | 10.74 | 10.68 | 10.73 | 8,221,000 | +0.02(+0.23%) |
Nov 08, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 21,443,150 | +0.20(+1.94%) |
Nov 07, 2013 | 10.80 | 10.80 | 10.49 | 10.50 | 32,646,000 | -0.29(-2.71%) |
Nov 06, 2013 | 10.86 | 10.94 | 10.76 | 10.79 | 23,492,300 | -0.07(-0.63%) |
Nov 05, 2013 | 10.70 | 10.87 | 10.66 | 10.86 | 20,565,750 | +0.16(+1.47%) |
Nov 04, 2013 | 10.59 | 10.73 | 10.53 | 10.70 | 18,223,050 | +0.15(+1.44%) |
Nov 01, 2013 | 10.54 | 10.60 | 10.50 | 10.55 | 18,372,750 | +0.01(+0.12%) |
Oct 31, 2013 | 10.43 | 10.63 | 10.43 | 10.54 | 16,152,450 | +0.05(+0.50%) |
Oct 30, 2013 | 10.58 | 10.60 | 10.46 | 10.49 | 14,169,400 | -0.07(-0.68%) |
Oct 29, 2013 | 10.56 | 10.60 | 10.46 | 10.56 | 16,909,750 | +0.00(+0.02%) |
Oct 28, 2013 | 10.54 | 10.56 | 10.46 | 10.56 | 20,905,100 | +0.01(+0.07%) |
Oct 25, 2013 | 10.44 | 10.56 | 10.42 | 10.55 | 23,762,200 | +0.09(+0.87%) |
Oct 24, 2013 | 10.42 | 10.49 | 10.36 | 10.46 | 21,191,400 | +0.04(+0.42%) |
Oct 23, 2013 | 10.30 | 10.45 | 10.29 | 10.42 | 29,308,100 | +0.02(+0.15%) |
Oct 22, 2013 | 10.18 | 10.41 | 10.18 | 10.40 | 40,843,752 | +0.21(+2.11%) |
Oct 21, 2013 | 10.19 | 10.24 | 10.13 | 10.19 | 45,488,952 | -0.01(-0.10%) |
Oct 18, 2013 | 9.621 | 10.22 | 9.547 | 10.19 | 121,944,152 | +1.41(+16.10%) |
Oct 17, 2013 | 8.772 | 8.849 | 8.761 | 8.781 | 39,053,400 | +0.02(+0.23%) |
Oct 16, 2013 | 8.731 | 8.770 | 8.682 | 8.761 | 25,541,200 | +0.09(+1.03%) |
Oct 15, 2013 | 8.829 | 8.874 | 8.659 | 8.672 | 27,715,100 | -0.17(-1.90%) |
Oct 14, 2013 | 8.828 | 8.953 | 8.811 | 8.840 | 27,158,300 | -0.03(-0.36%) |
Oct 11, 2013 | 8.784 | 8.879 | 8.762 | 8.872 | 20,561,400 | +0.15(+1.78%) |
Oct 10, 2013 | 8.641 | 8.739 | 8.606 | 8.717 | 15,488,400 | +0.14(+1.68%) |
Oct 09, 2013 | 8.600 | 8.655 | 8.465 | 8.573 | 22,152,200 | +0.02(+0.22%) |
Oct 08, 2013 | 8.642 | 8.680 | 8.468 | 8.554 | 31,738,500 | -0.11(-1.31%) |
Oct 07, 2013 | 8.600 | 8.684 | 8.578 | 8.668 | 26,166,450 | -0.01(-0.17%) |
Oct 04, 2013 | 8.530 | 8.687 | 8.517 | 8.682 | 16,796,500 | +0.15(+1.79%) |
Oct 03, 2013 | 8.523 | 8.571 | 8.420 | 8.530 | 22,012,400 | -0.01(-0.15%) |
Oct 02, 2013 | 8.513 | 8.548 | 8.404 | 8.543 | 11,371,700 | +0.03(+0.35%) |