Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.77 | 13.87 | 13.60 | 13.74 | 4,075,746 | +0.13(+0.99%) |
Oct 30, 2014 | 13.35 | 13.72 | 13.25 | 13.60 | 6,997,446 | +0.20(+1.48%) |
Oct 29, 2014 | 13.42 | 13.44 | 13.31 | 13.40 | 6,910,020 | -0.01(-0.05%) |
Oct 28, 2014 | 13.26 | 13.43 | 13.25 | 13.41 | 3,435,940 | +0.19(+1.45%) |
Oct 27, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 6,698,623 | +0.00(+0.00%) |
Oct 24, 2014 | 13.22 | 13.27 | 13.14 | 13.22 | 2,368,725 | +0.03(+0.22%) |
Oct 23, 2014 | 13.15 | 13.25 | 13.06 | 13.19 | 5,550,162 | +0.12(+0.92%) |
Oct 22, 2014 | 12.83 | 13.28 | 12.77 | 13.07 | 17,195,416 | +0.39(+3.07%) |
Oct 21, 2014 | 12.50 | 12.79 | 12.46 | 12.68 | 9,367,066 | +0.29(+2.34%) |
Oct 20, 2014 | 12.37 | 12.39 | 12.32 | 12.39 | 3,558,376 | +0.01(+0.11%) |
Oct 17, 2014 | 12.36 | 12.44 | 12.24 | 12.38 | 6,911,042 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.36 | 11.87 | 12.27 | 11,840,610 | +0.21(+1.70%) |
Oct 15, 2014 | 11.63 | 12.15 | 11.60 | 12.07 | 10,749,813 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.98 | 11.78 | 11.85 | 8,239,974 | +0.15(+1.27%) |
Oct 13, 2014 | 11.93 | 11.97 | 11.69 | 11.70 | 12,590,860 | -0.24(-2.02%) |
Oct 10, 2014 | 12.07 | 12.26 | 11.90 | 11.94 | 9,295,011 | -0.16(-1.29%) |
Oct 09, 2014 | 12.55 | 12.55 | 12.07 | 12.09 | 5,666,539 | -0.49(-3.88%) |
Oct 08, 2014 | 12.26 | 12.59 | 12.21 | 12.58 | 5,377,807 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.57 | 12.28 | 12.28 | 6,105,875 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.83 | 12.48 | 12.60 | 8,621,248 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.83 | 12.67 | 12.80 | 6,161,413 | +0.18(+1.46%) |
Oct 02, 2014 | 12.66 | 12.71 | 12.32 | 12.61 | 7,853,709 | -0.07(-0.56%) |
Oct 01, 2014 | 12.94 | 12.95 | 12.65 | 12.68 | 5,292,141 | -0.30(-2.29%) |
Sep 30, 2014 | 13.03 | 13.07 | 12.93 | 12.98 | 6,871,561 | -0.05(-0.38%) |
Sep 29, 2014 | 12.96 | 13.11 | 12.72 | 13.03 | 9,095,328 | -0.02(-0.16%) |
Sep 26, 2014 | 12.87 | 13.09 | 12.82 | 13.05 | 5,603,017 | +0.20(+1.54%) |
Sep 25, 2014 | 12.86 | 12.90 | 12.71 | 12.85 | 7,807,977 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.67 | 12.92 | 9,609,059 | +0.06(+0.50%) |
Sep 23, 2014 | 12.91 | 12.99 | 12.82 | 12.86 | 7,987,075 | -0.04(-0.33%) |
Sep 22, 2014 | 13.28 | 13.31 | 12.89 | 12.90 | 11,190,018 | -0.43(-3.19%) |
Sep 19, 2014 | 13.35 | 13.37 | 13.23 | 13.33 | 5,269,442 | +0.05(+0.37%) |
Sep 18, 2014 | 13.19 | 13.32 | 13.19 | 13.28 | 3,032,032 | +0.10(+0.75%) |
Sep 17, 2014 | 13.23 | 13.36 | 13.14 | 13.18 | 4,988,401 | -0.04(-0.32%) |
Sep 16, 2014 | 13.26 | 13.28 | 13.17 | 13.22 | 8,265,433 | -0.10(-0.74%) |
Sep 15, 2014 | 13.39 | 13.43 | 13.29 | 13.32 | 6,714,526 | -0.04(-0.32%) |
Sep 12, 2014 | 13.65 | 13.65 | 13.30 | 13.36 | 9,517,413 | -0.26(-1.92%) |
Sep 11, 2014 | 13.59 | 13.68 | 13.55 | 13.62 | 4,268,930 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.68 | 13.50 | 13.65 | 3,474,704 | +0.01(+0.05%) |
Sep 09, 2014 | 13.72 | 13.72 | 13.55 | 13.65 | 6,041,059 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.88 | 13.70 | 13.73 | 3,867,021 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.89 | 13.71 | 13.81 | 6,259,926 | -0.09(-0.66%) |
Sep 04, 2014 | 13.89 | 14.05 | 13.84 | 13.90 | 11,074,184 | +0.00(+0.00%) |
Sep 03, 2014 | 13.91 | 14.04 | 13.87 | 13.90 | 9,362,424 | +0.01(+0.05%) |
Sep 02, 2014 | 13.84 | 13.91 | 13.79 | 13.89 | 6,095,662 | +0.06(+0.41%) |
Aug 29, 2014 | 14.03 | 13.84 | 13.84 | 13.84 | 4,678,247 | -0.17(-1.21%) |
Aug 28, 2014 | 14.08 | 14.11 | 13.98 | 14.01 | 4,018,980 | -0.05(-0.38%) |
Aug 27, 2014 | 13.99 | 14.07 | 13.88 | 14.06 | 4,720,232 | +0.15(+1.06%) |
Aug 26, 2014 | 14.01 | 14.04 | 13.88 | 13.91 | 18,783,642 | -0.06(-0.40%) |
Aug 25, 2014 | 14.08 | 14.08 | 13.92 | 13.97 | 5,532,847 | -0.02(-0.15%) |
Aug 22, 2014 | 14.05 | 14.06 | 13.90 | 13.99 | 4,907,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.07 | 14.08 | 14.01 | 14.05 | 6,654,339 | -0.04(-0.25%) |
Aug 20, 2014 | 14.01 | 14.10 | 14.01 | 14.08 | 7,406,383 | +0.00(+0.00%) |
Aug 19, 2014 | 14.17 | 14.22 | 14.04 | 14.08 | 2,921,770 | -0.08(-0.55%) |
Aug 18, 2014 | 14.08 | 14.18 | 14.08 | 14.16 | 3,716,925 | +0.18(+1.31%) |
Aug 15, 2014 | 14.03 | 14.15 | 13.90 | 13.98 | 5,324,972 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.04 | 13.93 | 14.00 | 3,153,598 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.04 | 13.77 | 14.00 | 8,990,846 | +0.23(+1.64%) |
Aug 12, 2014 | 13.76 | 13.79 | 13.67 | 13.77 | 4,019,807 | +0.02(+0.15%) |
Aug 11, 2014 | 13.68 | 13.85 | 13.68 | 13.75 | 3,207,174 | +0.09(+0.67%) |
Aug 08, 2014 | 13.35 | 13.59 | 13.35 | 13.66 | 8,070,233 | +0.08(+0.62%) |
Aug 07, 2014 | 13.78 | 13.87 | 13.56 | 13.57 | 5,780,458 | -0.16(-1.18%) |
Aug 06, 2014 | 13.81 | 13.82 | 13.69 | 13.74 | 6,499,106 | -0.17(-1.22%) |
Aug 05, 2014 | 13.92 | 13.99 | 13.83 | 13.90 | 6,280,713 | -0.04(-0.30%) |
Aug 04, 2014 | 13.78 | 13.98 | 13.71 | 13.95 | 6,420,050 | +0.17(+1.23%) |
Aug 01, 2014 | 14.14 | 14.33 | 13.72 | 13.78 | 6,113,799 | -0.12(-0.86%) |
Jul 31, 2014 | 14.09 | 14.11 | 13.87 | 13.90 | 8,544,971 | -0.32(-2.28%) |
Jul 30, 2014 | 14.48 | 14.52 | 14.19 | 14.22 | 10,840,792 | -0.26(-1.80%) |
Jul 29, 2014 | 14.28 | 14.55 | 14.23 | 14.48 | 21,113,780 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.02 | 14.26 | 13,988,811 | +0.17(+1.20%) |
Jul 25, 2014 | 14.01 | 14.19 | 14.01 | 14.10 | 9,874,659 | -0.11(-0.79%) |
Jul 24, 2014 | 14.36 | 14.36 | 13.99 | 14.21 | 17,204,288 | +0.21(+1.51%) |
Jul 23, 2014 | 14.02 | 14.02 | 13.89 | 14.00 | 12,041,019 | +0.01(+0.10%) |
Jul 22, 2014 | 13.92 | 14.00 | 13.84 | 13.98 | 9,205,363 | +0.06(+0.41%) |
Jul 21, 2014 | 13.74 | 13.95 | 13.68 | 13.93 | 11,574,964 | +0.25(+1.80%) |
Jul 18, 2014 | 13.61 | 13.71 | 13.43 | 13.68 | 12,077,559 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.59 | 13.38 | 13.42 | 10,719,982 | -0.18(-1.30%) |
Jul 16, 2014 | 13.66 | 13.74 | 13.57 | 13.59 | 6,754,972 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.53 | 13.59 | 15,435,680 | -0.10(-0.72%) |
Jul 14, 2014 | 13.58 | 13.71 | 13.28 | 13.69 | 11,917,896 | +0.06(+0.47%) |
Jul 11, 2014 | 13.47 | 13.68 | 13.46 | 13.62 | 9,059,299 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.51 | 13.30 | 13.49 | 12,972,376 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.60 | 13.28 | 13.59 | 13,692,269 | +0.22(+1.63%) |
Jul 08, 2014 | 13.63 | 13.64 | 13.29 | 13.38 | 11,077,042 | -0.23(-1.71%) |
Jul 07, 2014 | 13.68 | 13.69 | 13.57 | 13.61 | 6,823,605 | -0.06(-0.46%) |
Jul 03, 2014 | 13.77 | 13.67 | 13.67 | 13.67 | 6,571,681 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.75 | 13.65 | 13.67 | 5,030,888 | -0.08(-0.56%) |
Jul 01, 2014 | 13.79 | 13.83 | 13.68 | 13.74 | 10,069,282 | -0.01(-0.10%) |
Jun 30, 2014 | 13.78 | 13.83 | 13.67 | 13.76 | 10,416,676 | -0.01(-0.10%) |
Jun 27, 2014 | 13.73 | 13.81 | 13.66 | 13.77 | 8,665,281 | +0.09(+0.67%) |
Jun 26, 2014 | 13.71 | 13.76 | 13.59 | 13.68 | 6,634,774 | -0.04(-0.31%) |
Jun 25, 2014 | 13.64 | 13.77 | 13.55 | 13.72 | 9,189,042 | +0.08(+0.57%) |
Jun 24, 2014 | 13.74 | 13.75 | 13.59 | 13.64 | 9,584,375 | -0.14(-1.02%) |
Jun 23, 2014 | 13.89 | 13.91 | 13.73 | 13.79 | 7,907,074 | -0.08(-0.56%) |
Jun 20, 2014 | 13.75 | 13.86 | 13.75 | 13.86 | 7,074,238 | +0.11(+0.82%) |
Jun 19, 2014 | 13.76 | 13.88 | 13.56 | 13.75 | 8,679,988 | -0.03(-0.20%) |
Jun 18, 2014 | 13.81 | 13.84 | 13.73 | 13.78 | 8,566,452 | -0.06(-0.41%) |
Jun 17, 2014 | 13.78 | 13.88 | 13.74 | 13.83 | 5,321,435 | +0.05(+0.36%) |
Jun 16, 2014 | 13.82 | 13.83 | 13.67 | 13.79 | 7,873,979 | -0.01(-0.05%) |
Jun 13, 2014 | 13.79 | 13.86 | 13.74 | 13.79 | 10,685,508 | +0.00(+0.00%) |
Jun 12, 2014 | 13.86 | 13.90 | 13.74 | 13.79 | 9,984,701 | -0.09(-0.66%) |
Jun 11, 2014 | 13.83 | 13.93 | 13.79 | 13.88 | 9,013,109 | +0.08(+0.56%) |
Jun 10, 2014 | 13.85 | 13.94 | 13.80 | 13.81 | 11,628,709 | +0.06(+0.41%) |
Jun 06, 2014 | 13.81 | 13.82 | 13.73 | 13.75 | 15,523,138 | -0.06(-0.41%) |
Jun 05, 2014 | 13.68 | 13.82 | 13.65 | 13.81 | 5,429,076 | +0.18(+1.35%) |
Jun 04, 2014 | 13.61 | 13.67 | 13.59 | 13.62 | 9,392,950 | +0.00(+0.00%) |
Jun 03, 2014 | 13.50 | 13.64 | 13.47 | 13.62 | 8,643,689 | +0.06(+0.42%) |
Jun 02, 2014 | 13.49 | 13.59 | 13.47 | 13.57 | 8,667,951 | +0.08(+0.63%) |
May 30, 2014 | 13.44 | 13.55 | 13.34 | 13.48 | 11,306,108 | +0.07(+0.55%) |
May 29, 2014 | 13.35 | 13.68 | 13.30 | 13.41 | 18,071,242 | +0.13(+0.95%) |
May 28, 2014 | 13.19 | 13.34 | 13.12 | 13.28 | 21,891,560 | +0.08(+0.58%) |
May 27, 2014 | 13.15 | 13.27 | 13.07 | 13.20 | 13,345,614 | +0.18(+1.40%) |
May 23, 2014 | 12.98 | 13.02 | 13.02 | 13.02 | 5,356,528 | +0.09(+0.73%) |
May 22, 2014 | 12.83 | 12.94 | 12.73 | 12.93 | 7,722,618 | +0.13(+1.01%) |
May 21, 2014 | 12.56 | 12.88 | 12.56 | 12.80 | 12,323,009 | +0.22(+1.73%) |
May 20, 2014 | 12.50 | 12.62 | 12.47 | 12.58 | 15,719,642 | +0.08(+0.62%) |
May 19, 2014 | 12.47 | 12.56 | 12.43 | 12.50 | 4,473,619 | +0.01(+0.11%) |
May 16, 2014 | 12.33 | 12.52 | 12.26 | 12.49 | 6,531,497 | +0.17(+1.37%) |
May 15, 2014 | 12.43 | 12.44 | 12.19 | 12.32 | 6,211,474 | -0.13(-1.01%) |
May 14, 2014 | 12.55 | 12.66 | 12.45 | 12.45 | 9,078,038 | -0.14(-1.11%) |
May 13, 2014 | 12.58 | 12.63 | 12.53 | 12.59 | 3,794,340 | +0.02(+0.17%) |
May 12, 2014 | 12.54 | 12.61 | 12.44 | 12.57 | 6,539,818 | +0.05(+0.39%) |
May 09, 2014 | 12.42 | 12.62 | 12.36 | 12.52 | 24,851,978 | +0.27(+2.23%) |
May 08, 2014 | 12.25 | 12.47 | 12.19 | 12.24 | 5,263,233 | -0.03(-0.23%) |
May 07, 2014 | 12.33 | 12.39 | 12.12 | 12.27 | 12,500,043 | +0.01(+0.06%) |
May 06, 2014 | 12.21 | 12.35 | 12.21 | 12.26 | 7,970,338 | +0.04(+0.34%) |
May 05, 2014 | 12.14 | 12.25 | 12.07 | 12.22 | 3,644,758 | +0.01(+0.12%) |
May 02, 2014 | 12.19 | 12.36 | 12.17 | 12.21 | 11,029,538 | +0.04(+0.35%) |
May 01, 2014 | 12.25 | 12.32 | 12.16 | 12.17 | 5,069,949 | -0.06(-0.46%) |
Apr 30, 2014 | 12.02 | 12.29 | 11.89 | 12.22 | 19,461,286 | +0.20(+1.63%) |
Apr 29, 2014 | 11.89 | 12.07 | 11.85 | 12.03 | 12,892,936 | +0.17(+1.42%) |
Apr 28, 2014 | 12.02 | 12.13 | 11.72 | 11.86 | 9,884,204 | -0.21(-1.74%) |
Apr 25, 2014 | 12.10 | 12.15 | 11.98 | 12.07 | 5,497,039 | -0.07(-0.58%) |
Apr 24, 2014 | 12.30 | 12.31 | 11.91 | 12.14 | 8,472,497 | -0.09(-0.75%) |
Apr 23, 2014 | 12.23 | 12.33 | 12.17 | 12.23 | 5,325,980 | +0.05(+0.40%) |
Apr 22, 2014 | 12.29 | 12.58 | 12.14 | 12.18 | 15,534,077 | +0.34(+2.90%) |
Apr 21, 2014 | 11.89 | 11.93 | 11.81 | 11.84 | 6,280,542 | -0.04(-0.35%) |
Apr 17, 2014 | 11.93 | 11.88 | 11.88 | 11.88 | 4,707,879 | -0.04(-0.29%) |
Apr 16, 2014 | 11.54 | 11.93 | 11.51 | 11.91 | 6,845,218 | +0.48(+4.17%) |
Apr 15, 2014 | 11.50 | 11.58 | 11.32 | 11.44 | 7,328,531 | -0.02(-0.18%) |
Apr 14, 2014 | 11.49 | 11.53 | 11.38 | 11.46 | 4,410,437 | +0.04(+0.31%) |
Apr 11, 2014 | 11.50 | 11.53 | 11.37 | 11.42 | 7,814,276 | -0.14(-1.21%) |
Apr 10, 2014 | 11.73 | 11.83 | 11.53 | 11.56 | 5,898,146 | -0.18(-1.55%) |
Apr 09, 2014 | 11.63 | 11.82 | 11.60 | 11.74 | 4,921,314 | +0.18(+1.52%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.55 | 11.57 | 7,329,479 | +0.00(+0.00%) |
Apr 07, 2014 | 11.84 | 11.86 | 11.49 | 11.57 | 6,314,960 | -0.30(-2.54%) |
Apr 04, 2014 | 12.05 | 12.07 | 11.85 | 11.87 | 7,798,762 | -0.12(-0.99%) |
Apr 03, 2014 | 12.14 | 12.23 | 11.98 | 11.99 | 5,675,174 | -0.10(-0.81%) |
Apr 02, 2014 | 12.14 | 12.16 | 12.07 | 12.09 | 7,238,089 | -0.05(-0.40%) |
Apr 01, 2014 | 12.09 | 12.17 | 11.97 | 12.14 | 8,200,694 | +0.11(+0.93%) |
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,909,842 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.77 | 11.96 | 5,228,388 | +0.20(+1.67%) |
Mar 27, 2014 | 11.65 | 11.77 | 11.62 | 11.76 | 5,679,698 | +0.10(+0.84%) |
Mar 26, 2014 | 11.92 | 11.96 | 11.65 | 11.66 | 4,790,474 | -0.22(-1.83%) |
Mar 25, 2014 | 11.97 | 12.04 | 11.86 | 11.88 | 3,472,302 | -0.02(-0.18%) |
Mar 24, 2014 | 11.94 | 12.04 | 11.83 | 11.90 | 6,012,242 | -0.04(-0.29%) |
Mar 21, 2014 | 12.07 | 12.12 | 11.92 | 11.93 | 7,629,691 | -0.10(-0.82%) |
Mar 20, 2014 | 11.97 | 12.13 | 11.93 | 12.03 | 4,406,152 | +0.03(+0.23%) |
Mar 19, 2014 | 12.14 | 12.19 | 11.91 | 12.00 | 3,834,417 | -0.16(-1.33%) |
Mar 18, 2014 | 12.03 | 12.19 | 11.92 | 12.17 | 3,861,575 | +0.15(+1.28%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.96 | 12.01 | 5,424,826 | +0.01(+0.12%) |
Mar 14, 2014 | 12.17 | 12.22 | 11.96 | 12.00 | 4,379,014 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.14 | 12.20 | 7,540,878 | -0.05(-0.40%) |
Mar 12, 2014 | 12.23 | 12.63 | 12.12 | 12.25 | 4,359,383 | -0.02(-0.17%) |
Mar 11, 2014 | 12.25 | 12.35 | 12.14 | 12.27 | 4,222,399 | +0.02(+0.17%) |
Mar 10, 2014 | 12.42 | 12.46 | 12.19 | 12.25 | 8,885,926 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.47 | 12.30 | 12.45 | 4,216,757 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.38 | 12.17 | 12.34 | 5,749,535 | +0.19(+1.56%) |
Mar 05, 2014 | 12.19 | 12.23 | 12.07 | 12.15 | 5,068,821 | -0.01(-0.06%) |
Mar 04, 2014 | 12.24 | 12.29 | 12.15 | 12.16 | 4,300,274 | +0.08(+0.64%) |
Mar 03, 2014 | 12.28 | 12.28 | 11.96 | 12.08 | 5,939,602 | -0.35(-2.82%) |
Feb 28, 2014 | 12.28 | 12.51 | 12.28 | 12.43 | 6,921,564 | +0.16(+1.31%) |
Feb 27, 2014 | 11.97 | 12.27 | 11.91 | 12.27 | 8,519,309 | +0.33(+2.79%) |
Feb 26, 2014 | 11.99 | 12.02 | 11.89 | 11.94 | 5,241,573 | -0.06(-0.47%) |
Feb 25, 2014 | 11.96 | 12.00 | 11.85 | 11.99 | 5,701,506 | +0.01(+0.12%) |
Feb 24, 2014 | 11.82 | 12.06 | 11.75 | 11.98 | 5,362,610 | +0.23(+1.96%) |
Feb 21, 2014 | 11.90 | 11.92 | 11.74 | 11.75 | 3,883,667 | -0.13(-1.06%) |
Feb 20, 2014 | 11.70 | 11.89 | 11.67 | 11.88 | 5,678,776 | +0.22(+1.92%) |
Feb 19, 2014 | 11.46 | 11.83 | 11.44 | 11.65 | 8,050,720 | +0.20(+1.71%) |
Feb 18, 2014 | 11.54 | 11.55 | 11.37 | 11.46 | 11,353,677 | -0.04(-0.36%) |
Feb 14, 2014 | 11.86 | 11.50 | 11.50 | 11.50 | 13,762,055 | -0.45(-3.79%) |
Feb 13, 2014 | 11.78 | 11.96 | 11.74 | 11.95 | 5,115,652 | +0.12(+1.00%) |
Feb 12, 2014 | 11.55 | 11.84 | 11.53 | 11.83 | 4,604,416 | +0.29(+2.48%) |
Feb 11, 2014 | 11.64 | 11.67 | 11.50 | 11.55 | 7,679,729 | -0.03(-0.30%) |
Feb 10, 2014 | 11.55 | 11.67 | 11.44 | 11.58 | 5,370,078 | +0.00(+0.00%) |
Feb 07, 2014 | 11.68 | 11.73 | 11.52 | 11.58 | 5,119,649 | -0.07(-0.60%) |
Feb 06, 2014 | 11.41 | 11.65 | 11.39 | 11.65 | 7,748,856 | +0.30(+2.64%) |
Feb 05, 2014 | 11.36 | 11.42 | 11.25 | 11.35 | 7,005,611 | -0.07(-0.61%) |
Feb 04, 2014 | 11.22 | 11.53 | 11.22 | 11.42 | 8,348,581 | +0.22(+1.99%) |
Feb 03, 2014 | 11.40 | 11.45 | 11.09 | 11.20 | 8,567,740 | -0.19(-1.65%) |
Jan 31, 2014 | 11.37 | 11.51 | 11.31 | 11.39 | 5,619,555 | -0.17(-1.51%) |
Jan 30, 2014 | 11.58 | 11.65 | 11.51 | 11.56 | 3,951,395 | +0.09(+0.79%) |
Jan 29, 2014 | 11.60 | 11.63 | 11.46 | 11.47 | 5,053,877 | -0.24(-2.03%) |
Jan 28, 2014 | 11.55 | 11.71 | 11.55 | 11.71 | 4,809,146 | +0.22(+1.88%) |
Jan 27, 2014 | 11.70 | 11.74 | 11.39 | 11.49 | 7,232,068 | -0.22(-1.91%) |
Jan 24, 2014 | 11.90 | 11.92 | 11.63 | 11.71 | 6,150,082 | -0.29(-2.44%) |
Jan 23, 2014 | 12.15 | 12.15 | 11.99 | 12.01 | 3,918,935 | -0.24(-1.99%) |
Jan 22, 2014 | 12.23 | 12.28 | 12.15 | 12.25 | 3,652,557 | +0.02(+0.17%) |
Jan 21, 2014 | 12.25 | 12.37 | 12.17 | 12.23 | 3,893,093 | +0.05(+0.40%) |
Jan 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,268,689 | -0.06(-0.46%) |
Jan 16, 2014 | 12.33 | 12.35 | 12.20 | 12.24 | 4,509,728 | -0.13(-1.02%) |
Jan 15, 2014 | 12.38 | 12.43 | 12.32 | 12.36 | 3,679,668 | -0.01(-0.11%) |
Jan 14, 2014 | 12.17 | 12.38 | 12.13 | 12.38 | 5,541,964 | +0.23(+1.90%) |
Jan 13, 2014 | 12.25 | 12.29 | 12.12 | 12.15 | 6,969,460 | -0.15(-1.25%) |
Jan 10, 2014 | 12.18 | 12.31 | 12.13 | 12.30 | 5,600,074 | +0.16(+1.32%) |
Jan 09, 2014 | 12.23 | 12.27 | 12.04 | 12.14 | 7,652,814 | -0.08(-0.68%) |
Jan 08, 2014 | 12.18 | 12.24 | 12.07 | 12.22 | 6,651,138 | +0.01(+0.11%) |
Jan 07, 2014 | 12.18 | 12.26 | 12.13 | 12.21 | 4,444,375 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.36 | 12.08 | 12.12 | 5,104,528 | -0.17(-1.42%) |
Jan 03, 2014 | 12.32 | 12.35 | 12.28 | 12.29 | 3,489,346 | +0.01(+0.11%) |
Jan 02, 2014 | 12.28 | 12.33 | 12.19 | 12.28 | 4,639,049 | -0.07(-0.57%) |
Dec 31, 2013 | 12.28 | 12.35 | 12.35 | 12.35 | 5,261,169 | +0.09(+0.74%) |
Dec 30, 2013 | 12.13 | 12.29 | 12.12 | 12.26 | 3,628,415 | +0.10(+0.86%) |
Dec 27, 2013 | 12.17 | 12.20 | 12.08 | 12.15 | 2,540,437 | +0.06(+0.52%) |
Dec 26, 2013 | 11.97 | 12.11 | 11.97 | 12.09 | 3,304,163 | +0.10(+0.81%) |
Dec 24, 2013 | 11.83 | 11.99 | 11.83 | 11.99 | 1,226,683 | +0.13(+1.12%) |
Dec 23, 2013 | 11.88 | 11.90 | 11.72 | 11.86 | 5,499,403 | +0.07(+0.59%) |
Dec 20, 2013 | 11.76 | 11.84 | 11.70 | 11.79 | 8,556,755 | +0.08(+0.71%) |
Dec 19, 2013 | 11.74 | 11.85 | 11.67 | 11.71 | 4,556,355 | -0.03(-0.24%) |
Dec 18, 2013 | 11.54 | 11.75 | 11.37 | 11.74 | 5,674,650 | +0.31(+2.75%) |
Dec 17, 2013 | 11.46 | 11.57 | 11.38 | 11.42 | 5,547,710 | -0.04(-0.37%) |
Dec 16, 2013 | 11.55 | 11.63 | 11.46 | 11.46 | 5,812,972 | -0.05(-0.42%) |
Dec 13, 2013 | 11.65 | 11.73 | 11.51 | 11.51 | 5,187,872 | -0.13(-1.08%) |
Dec 12, 2013 | 11.65 | 11.78 | 11.63 | 11.64 | 4,234,718 | -0.06(-0.48%) |
Dec 11, 2013 | 11.89 | 11.92 | 11.68 | 11.69 | 4,576,676 | -0.21(-1.76%) |
Dec 10, 2013 | 11.92 | 12.08 | 11.88 | 11.90 | 5,199,991 | -0.03(-0.29%) |
Dec 09, 2013 | 11.82 | 11.94 | 11.78 | 11.94 | 5,074,348 | +0.16(+1.36%) |
Dec 06, 2013 | 11.77 | 11.84 | 11.71 | 11.78 | 5,282,128 | +0.08(+0.66%) |
Dec 05, 2013 | 11.85 | 11.85 | 11.68 | 11.70 | 6,380,740 | -0.15(-1.29%) |
Dec 04, 2013 | 11.76 | 11.97 | 11.67 | 11.85 | 7,882,763 | +0.02(+0.18%) |
Dec 03, 2013 | 12.06 | 12.02 | 11.81 | 11.83 | 6,256,840 | -0.19(-1.57%) |
Dec 02, 2013 | 12.15 | 12.18 | 12.00 | 12.02 | 4,587,957 | -0.12(-0.98%) |
Nov 29, 2013 | 12.09 | 12.22 | 12.06 | 12.14 | 2,093,856 | +0.01(+0.12%) |
Nov 27, 2013 | 12.06 | 12.20 | 12.03 | 12.13 | 5,390,354 | +0.12(+1.02%) |
Nov 26, 2013 | 11.87 | 12.06 | 11.85 | 12.00 | 5,793,696 | +0.14(+1.17%) |
Nov 25, 2013 | 12.05 | 12.08 | 11.85 | 11.87 | 6,068,067 | -0.18(-1.50%) |
Nov 22, 2013 | 12.05 | 12.18 | 12.02 | 12.05 | 6,136,131 | +0.03(+0.23%) |
Nov 21, 2013 | 11.84 | 12.02 | 11.79 | 12.02 | 4,691,324 | +0.24(+2.00%) |
Nov 20, 2013 | 11.84 | 11.93 | 11.76 | 11.78 | 4,328,386 | -0.05(-0.41%) |
Nov 19, 2013 | 11.82 | 11.99 | 11.80 | 11.83 | 6,337,737 | -0.01(-0.12%) |
Nov 18, 2013 | 11.83 | 11.98 | 11.80 | 11.84 | 5,857,272 | +0.07(+0.59%) |
Nov 15, 2013 | 11.71 | 11.94 | 11.70 | 11.77 | 9,911,498 | -0.23(-1.91%) |
Nov 14, 2013 | 11.85 | 12.03 | 11.82 | 12.00 | 6,590,142 | +0.17(+1.41%) |
Nov 13, 2013 | 11.63 | 11.84 | 11.59 | 11.84 | 5,245,870 | +0.13(+1.13%) |
Nov 12, 2013 | 11.77 | 11.82 | 11.68 | 11.71 | 4,104,094 | -0.06(-0.53%) |
Nov 11, 2013 | 11.80 | 11.81 | 11.72 | 11.77 | 3,453,738 | +0.00(+0.00%) |
Nov 08, 2013 | 11.63 | 11.79 | 11.58 | 11.77 | 4,883,905 | +0.17(+1.44%) |
Nov 07, 2013 | 11.84 | 11.92 | 11.59 | 11.60 | 7,348,956 | -0.21(-1.76%) |
Nov 06, 2013 | 11.71 | 11.88 | 11.69 | 11.81 | 7,740,114 | +0.18(+1.55%) |
Nov 05, 2013 | 11.73 | 11.73 | 11.60 | 11.63 | 6,670,181 | -0.10(-0.89%) |
Nov 04, 2013 | 11.79 | 11.81 | 11.70 | 11.73 | 5,445,014 | -0.01(-0.12%) |