Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.07 | 14.14 | 14.04 | 14.05 | 33,767,796 | -0.06(-0.41%) |
Nov 26, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 33,131,350 | +0.01(+0.06%) |
Nov 25, 2014 | 14.20 | 14.23 | 14.08 | 14.10 | 54,241,908 | -0.07(-0.47%) |
Nov 24, 2014 | 14.15 | 14.24 | 14.08 | 14.16 | 63,994,808 | +0.05(+0.35%) |
Nov 21, 2014 | 14.14 | 14.17 | 14.06 | 14.11 | 76,428,096 | +0.10(+0.71%) |
Nov 20, 2014 | 13.98 | 14.02 | 13.87 | 14.01 | 60,219,652 | -0.05(-0.35%) |
Nov 19, 2014 | 14.13 | 14.14 | 14.02 | 14.06 | 59,925,636 | -0.07(-0.47%) |
Nov 18, 2014 | 14.07 | 14.19 | 14.06 | 14.13 | 47,763,164 | +0.04(+0.29%) |
Nov 17, 2014 | 14.06 | 14.13 | 13.99 | 14.09 | 52,581,152 | -0.04(-0.29%) |
Nov 14, 2014 | 14.15 | 14.22 | 14.10 | 14.13 | 49,914,400 | -0.07(-0.46%) |
Nov 13, 2014 | 14.25 | 14.26 | 14.11 | 14.19 | 61,264,952 | -0.06(-0.40%) |
Nov 12, 2014 | 14.21 | 14.26 | 14.07 | 14.25 | 59,008,728 | -0.02(-0.17%) |
Nov 11, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 75,294,832 | -0.04(-0.29%) |
Nov 10, 2014 | 14.31 | 14.34 | 14.26 | 14.32 | 65,465,656 | +0.01(+0.06%) |
Nov 07, 2014 | 14.27 | 14.33 | 14.19 | 14.31 | 65,398,000 | +0.00(+0.00%) |
Nov 06, 2014 | 14.29 | 14.34 | 14.24 | 14.31 | 69,194,336 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.32 | 14.19 | 14.29 | 71,024,304 | +0.11(+0.75%) |
Nov 04, 2014 | 14.19 | 14.26 | 14.03 | 14.19 | 64,857,228 | -0.05(-0.35%) |
Nov 03, 2014 | 14.16 | 14.30 | 14.10 | 14.24 | 77,345,560 | +0.09(+0.64%) |
Oct 31, 2014 | 14.15 | 14.19 | 14.10 | 14.15 | 100,434,952 | +0.11(+0.76%) |
Oct 30, 2014 | 13.98 | 14.11 | 13.88 | 14.04 | 88,005,488 | +0.03(+0.24%) |
Oct 29, 2014 | 13.82 | 14.03 | 13.77 | 14.00 | 121,077,888 | +0.16(+1.13%) |
Oct 28, 2014 | 13.70 | 13.85 | 13.69 | 13.85 | 87,120,096 | +0.17(+1.27%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.68 | 62,460,972 | -0.11(-0.78%) |
Oct 24, 2014 | 13.71 | 13.78 | 13.65 | 13.78 | 50,893,144 | +0.10(+0.72%) |
Oct 23, 2014 | 13.67 | 13.79 | 13.61 | 13.68 | 82,961,832 | +0.16(+1.22%) |
Oct 22, 2014 | 13.68 | 13.77 | 13.49 | 13.52 | 103,322,888 | -0.16(-1.20%) |
Oct 21, 2014 | 13.54 | 13.69 | 13.44 | 13.68 | 94,931,808 | +0.28(+2.09%) |
Oct 20, 2014 | 13.35 | 13.40 | 13.32 | 13.40 | 92,785,528 | +0.04(+0.31%) |
Oct 17, 2014 | 13.39 | 13.53 | 13.32 | 13.36 | 114,447,096 | +0.11(+0.81%) |
Oct 16, 2014 | 12.87 | 13.39 | 12.79 | 13.25 | 179,756,176 | +0.26(+2.03%) |
Oct 15, 2014 | 13.38 | 13.39 | 12.72 | 12.99 | 262,673,440 | -0.63(-4.60%) |
Oct 14, 2014 | 13.61 | 13.71 | 13.49 | 13.62 | 118,067,432 | +0.10(+0.73%) |
Oct 13, 2014 | 13.58 | 13.74 | 13.52 | 13.52 | 112,339,504 | -0.07(-0.49%) |
Oct 10, 2014 | 13.62 | 13.82 | 13.51 | 13.58 | 157,166,128 | -0.09(-0.66%) |
Oct 09, 2014 | 14.05 | 14.10 | 13.64 | 13.68 | 147,181,216 | -0.44(-3.10%) |
Oct 08, 2014 | 13.91 | 14.11 | 13.78 | 14.11 | 122,779,984 | +0.20(+1.42%) |
Oct 07, 2014 | 14.16 | 14.18 | 13.91 | 13.91 | 110,802,128 | -0.34(-2.37%) |
Oct 06, 2014 | 14.32 | 14.35 | 14.19 | 14.25 | 80,304,760 | +0.00(+0.00%) |
Oct 03, 2014 | 14.10 | 14.26 | 14.06 | 14.25 | 134,465,664 | +0.34(+2.43%) |
Oct 02, 2014 | 13.90 | 14.00 | 13.71 | 13.91 | 143,145,616 | +0.05(+0.36%) |
Oct 01, 2014 | 14.07 | 14.09 | 13.85 | 13.86 | 110,648,248 | -0.19(-1.35%) |
Sep 30, 2014 | 14.08 | 14.10 | 13.99 | 14.05 | 99,708,200 | +0.03(+0.24%) |
Sep 29, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 82,529,936 | -0.02(-0.12%) |
Sep 26, 2014 | 13.94 | 14.05 | 13.92 | 14.04 | 81,020,944 | +0.15(+1.07%) |
Sep 25, 2014 | 14.14 | 14.16 | 13.89 | 13.89 | 126,750,136 | -0.27(-1.92%) |
Sep 24, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 104,766,416 | +0.11(+0.76%) |
Sep 23, 2014 | 14.05 | 14.18 | 14.04 | 14.05 | 111,410,888 | +0.02(+0.12%) |
Sep 22, 2014 | 14.09 | 14.15 | 14.00 | 14.04 | 132,520,360 | +0.07(+0.47%) |
Sep 19, 2014 | 14.14 | 14.15 | 13.91 | 13.97 | 107,308,784 | -0.07(-0.53%) |
Sep 18, 2014 | 13.91 | 14.14 | 13.91 | 14.05 | 135,758,960 | +0.22(+1.61%) |
Sep 17, 2014 | 13.77 | 13.96 | 13.75 | 13.82 | 100,502,504 | +0.05(+0.36%) |
Sep 16, 2014 | 13.74 | 13.88 | 13.74 | 13.77 | 78,809,088 | -0.02(-0.18%) |
Sep 15, 2014 | 13.84 | 13.96 | 13.70 | 13.80 | 105,899,776 | -0.04(-0.30%) |
Sep 12, 2014 | 13.70 | 13.87 | 13.69 | 13.84 | 142,081,440 | +0.18(+1.33%) |
Sep 11, 2014 | 13.45 | 13.71 | 13.44 | 13.66 | 129,692,152 | +0.17(+1.28%) |
Sep 10, 2014 | 13.32 | 13.52 | 13.30 | 13.49 | 91,680,792 | +0.18(+1.36%) |
Sep 09, 2014 | 13.39 | 13.40 | 13.27 | 13.30 | 99,979,672 | -0.17(-1.28%) |
Sep 08, 2014 | 13.35 | 13.49 | 13.31 | 13.48 | 120,534,640 | +0.27(+2.06%) |
Sep 05, 2014 | 13.23 | 13.25 | 13.11 | 13.21 | 98,234,288 | -0.07(-0.56%) |
Sep 04, 2014 | 13.27 | 13.41 | 13.22 | 13.28 | 68,360,008 | +0.01(+0.06%) |
Sep 03, 2014 | 13.41 | 13.42 | 13.22 | 13.27 | 81,766,184 | -0.10(-0.74%) |
Sep 02, 2014 | 13.26 | 13.38 | 13.20 | 13.37 | 72,276,800 | +0.15(+1.12%) |
Aug 29, 2014 | 13.19 | 13.22 | 13.22 | 13.22 | 60,973,952 | +0.07(+0.50%) |
Aug 28, 2014 | 13.23 | 13.23 | 13.14 | 13.16 | 75,563,896 | -0.16(-1.17%) |
Aug 27, 2014 | 13.45 | 13.47 | 13.26 | 13.31 | 76,723,424 | -0.11(-0.80%) |
Aug 26, 2014 | 13.43 | 13.53 | 13.41 | 13.42 | 89,196,824 | +0.03(+0.25%) |
Aug 25, 2014 | 13.37 | 13.48 | 13.31 | 13.39 | 108,746,608 | +0.13(+0.99%) |
Aug 22, 2014 | 13.28 | 13.39 | 13.19 | 13.26 | 130,987,592 | -0.02(-0.19%) |
Aug 21, 2014 | 12.89 | 13.33 | 12.84 | 13.28 | 215,582,432 | +0.53(+4.12%) |
Aug 20, 2014 | 12.66 | 12.85 | 12.66 | 12.75 | 70,241,096 | +0.06(+0.45%) |
Aug 19, 2014 | 12.75 | 12.86 | 12.69 | 12.70 | 54,528,420 | +0.00(+0.00%) |
Aug 18, 2014 | 12.56 | 12.70 | 12.55 | 12.70 | 66,837,544 | +0.19(+1.51%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.45 | 12.51 | 74,881,584 | -0.08(-0.65%) |
Aug 14, 2014 | 12.54 | 12.59 | 12.54 | 12.59 | 36,422,020 | +0.06(+0.46%) |
Aug 13, 2014 | 12.53 | 12.55 | 12.49 | 12.53 | 41,842,792 | +0.03(+0.26%) |
Aug 12, 2014 | 12.47 | 12.57 | 12.45 | 12.50 | 40,954,664 | -0.01(-0.07%) |
Aug 11, 2014 | 12.54 | 12.55 | 12.45 | 12.51 | 50,490,864 | +0.02(+0.13%) |
Aug 08, 2014 | 12.39 | 12.49 | 12.32 | 12.49 | 66,314,140 | +0.07(+0.53%) |
Aug 07, 2014 | 12.69 | 12.69 | 12.40 | 12.43 | 97,386,936 | -0.07(-0.53%) |
Aug 06, 2014 | 12.44 | 12.62 | 12.44 | 12.49 | 116,601,256 | +0.16(+1.33%) |
Aug 05, 2014 | 12.33 | 12.49 | 12.24 | 12.33 | 78,953,576 | -0.04(-0.33%) |
Aug 04, 2014 | 12.38 | 12.43 | 12.31 | 12.37 | 62,351,472 | +0.06(+0.47%) |
Aug 01, 2014 | 12.47 | 12.65 | 12.20 | 12.31 | 141,132,896 | -0.22(-1.77%) |
Jul 31, 2014 | 12.69 | 12.78 | 12.53 | 12.53 | 84,262,256 | -0.27(-2.12%) |
Jul 30, 2014 | 12.68 | 12.87 | 12.58 | 12.80 | 101,267,736 | +0.20(+1.56%) |
Jul 29, 2014 | 12.75 | 12.76 | 12.61 | 12.61 | 62,637,788 | -0.13(-1.03%) |
Jul 28, 2014 | 12.81 | 12.83 | 12.70 | 12.74 | 47,839,592 | -0.07(-0.58%) |
Jul 25, 2014 | 12.81 | 12.84 | 12.78 | 12.81 | 43,354,152 | -0.02(-0.19%) |
Jul 24, 2014 | 12.79 | 12.85 | 12.78 | 12.84 | 56,595,348 | +0.08(+0.64%) |
Jul 23, 2014 | 12.75 | 12.84 | 12.75 | 12.75 | 57,371,844 | +0.00(+0.00%) |
Jul 22, 2014 | 12.81 | 12.84 | 12.71 | 12.75 | 70,680,648 | +0.00(+0.00%) |
Jul 21, 2014 | 12.67 | 12.78 | 12.62 | 12.75 | 74,994,688 | +0.02(+0.19%) |
Jul 18, 2014 | 12.55 | 12.74 | 12.53 | 12.73 | 91,094,976 | +0.24(+1.91%) |
Jul 17, 2014 | 12.70 | 12.72 | 12.43 | 12.49 | 139,062,624 | -0.25(-2.00%) |
Jul 16, 2014 | 12.87 | 12.87 | 12.68 | 12.75 | 150,080,992 | -0.25(-1.90%) |
Jul 15, 2014 | 12.94 | 13.03 | 12.87 | 12.99 | 121,378,512 | +0.20(+1.54%) |
Jul 14, 2014 | 12.84 | 12.88 | 12.75 | 12.79 | 71,443,344 | +0.16(+1.24%) |
Jul 11, 2014 | 12.65 | 12.68 | 12.57 | 12.64 | 69,179,144 | -0.05(-0.39%) |
Jul 10, 2014 | 12.60 | 12.76 | 12.53 | 12.69 | 74,351,760 | -0.13(-1.03%) |
Jul 09, 2014 | 12.84 | 12.89 | 12.77 | 12.82 | 56,167,952 | +0.02(+0.13%) |
Jul 08, 2014 | 13.00 | 13.01 | 12.75 | 12.80 | 88,591,464 | -0.30(-2.26%) |
Jul 07, 2014 | 13.14 | 13.15 | 13.01 | 13.10 | 75,416,192 | -0.07(-0.56%) |
Jul 03, 2014 | 13.21 | 13.17 | 13.17 | 13.17 | 85,890,520 | +0.15(+1.14%) |
Jul 02, 2014 | 12.97 | 13.17 | 12.95 | 13.03 | 105,915,112 | +0.21(+1.60%) |
Jul 01, 2014 | 12.64 | 12.86 | 12.64 | 12.82 | 89,966,360 | +0.19(+1.50%) |
Jun 30, 2014 | 12.58 | 12.70 | 12.56 | 12.63 | 57,497,244 | +0.03(+0.26%) |
Jun 27, 2014 | 12.64 | 12.67 | 12.58 | 12.60 | 70,760,848 | -0.07(-0.52%) |
Jun 26, 2014 | 12.69 | 12.76 | 12.55 | 12.66 | 81,306,824 | -0.05(-0.39%) |
Jun 25, 2014 | 12.70 | 12.73 | 12.56 | 12.71 | 86,962,856 | -0.02(-0.13%) |
Jun 24, 2014 | 12.78 | 12.90 | 12.69 | 12.73 | 88,696,096 | -0.12(-0.96%) |
Jun 23, 2014 | 12.71 | 12.86 | 12.64 | 12.85 | 70,809,272 | +0.16(+1.23%) |
Jun 20, 2014 | 12.84 | 12.84 | 12.69 | 12.70 | 66,643,012 | -0.07(-0.58%) |
Jun 19, 2014 | 12.86 | 12.87 | 12.73 | 12.77 | 49,513,620 | -0.08(-0.64%) |
Jun 18, 2014 | 12.84 | 12.89 | 12.68 | 12.85 | 84,756,360 | +0.05(+0.38%) |
Jun 17, 2014 | 12.54 | 12.83 | 12.53 | 12.80 | 69,712,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.56 | 12.57 | 12.47 | 12.55 | 65,338,048 | -0.13(-1.04%) |
Jun 13, 2014 | 12.70 | 12.77 | 12.59 | 12.68 | 74,993,880 | +0.02(+0.13%) |
Jun 12, 2014 | 12.79 | 12.86 | 12.63 | 12.66 | 80,032,416 | -0.14(-1.09%) |
Jun 11, 2014 | 12.89 | 12.99 | 12.77 | 12.80 | 88,835,408 | -0.27(-2.07%) |
Jun 10, 2014 | 12.96 | 13.09 | 12.92 | 13.07 | 59,340,420 | +0.27(+2.12%) |
Jun 06, 2014 | 12.69 | 12.85 | 12.67 | 12.80 | 90,022,760 | +0.13(+1.04%) |
Jun 05, 2014 | 12.55 | 12.71 | 12.50 | 12.67 | 72,745,248 | +0.18(+1.45%) |
Jun 04, 2014 | 12.47 | 12.53 | 12.44 | 12.49 | 47,918,784 | +0.00(+0.00%) |
Jun 03, 2014 | 12.48 | 12.55 | 12.41 | 12.49 | 59,288,676 | -0.04(-0.33%) |
Jun 02, 2014 | 12.45 | 12.55 | 12.36 | 12.53 | 56,048,524 | +0.10(+0.79%) |
May 30, 2014 | 12.42 | 12.51 | 12.38 | 12.43 | 55,753,520 | -0.01(-0.07%) |
May 29, 2014 | 12.42 | 12.49 | 12.40 | 12.44 | 47,865,452 | +0.01(+0.07%) |
May 28, 2014 | 12.54 | 12.55 | 12.34 | 12.43 | 87,823,800 | -0.07(-0.53%) |
May 27, 2014 | 12.32 | 12.57 | 12.30 | 12.50 | 152,346,192 | +0.41(+3.40%) |
May 23, 2014 | 12.08 | 12.09 | 12.09 | 12.09 | 62,891,200 | +0.01(+0.07%) |
May 22, 2014 | 11.97 | 12.09 | 11.95 | 12.08 | 43,224,576 | +0.08(+0.69%) |
May 21, 2014 | 11.98 | 12.08 | 11.91 | 12.00 | 78,273,144 | +0.07(+0.55%) |
May 20, 2014 | 12.03 | 12.06 | 11.89 | 11.93 | 72,403,456 | -0.11(-0.95%) |
May 19, 2014 | 11.85 | 12.07 | 11.81 | 12.05 | 61,450,848 | +0.13(+1.10%) |
May 16, 2014 | 11.92 | 11.94 | 11.80 | 11.92 | 97,993,184 | -0.03(-0.28%) |
May 15, 2014 | 12.17 | 12.18 | 11.82 | 11.95 | 126,251,080 | -0.24(-1.95%) |
May 14, 2014 | 12.31 | 12.34 | 12.16 | 12.19 | 63,540,328 | -0.16(-1.26%) |
May 13, 2014 | 12.35 | 12.40 | 12.27 | 12.34 | 70,989,792 | -0.03(-0.27%) |
May 12, 2014 | 12.15 | 12.40 | 12.15 | 12.38 | 85,278,528 | +0.27(+2.24%) |
May 09, 2014 | 12.28 | 12.31 | 12.05 | 12.11 | 105,634,640 | -0.16(-1.27%) |
May 08, 2014 | 12.20 | 12.35 | 12.15 | 12.26 | 78,669,160 | +0.11(+0.88%) |
May 07, 2014 | 12.20 | 12.25 | 12.11 | 12.15 | 99,137,512 | +0.06(+0.48%) |
May 06, 2014 | 12.34 | 12.34 | 12.09 | 12.10 | 115,453,984 | -0.29(-2.32%) |
May 05, 2014 | 12.38 | 12.43 | 12.34 | 12.38 | 61,181,540 | -0.14(-1.11%) |
May 02, 2014 | 12.47 | 12.56 | 12.40 | 12.52 | 89,575,120 | +0.13(+1.06%) |
May 01, 2014 | 12.43 | 12.50 | 12.34 | 12.39 | 82,595,872 | -0.04(-0.33%) |
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,074,848 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,080,384 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.66 | 12.20 | 12.28 | 416,887,744 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,036,280 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,989,384 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,550,932 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,493,184 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,180,840 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,569,576 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,529,296 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,170,176 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,193,024 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,871,776 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,372,376 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,577,808 | +0.15(+1.09%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.35 | 13.50 | 91,748,616 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,665,056 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,442,192 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,246,888 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,216,480 | -0.09(-0.63%) |
Apr 01, 2014 | 14.19 | 14.29 | 14.17 | 14.24 | 69,600,448 | +0.11(+0.81%) |
Mar 31, 2014 | 14.08 | 14.18 | 14.06 | 14.13 | 75,004,456 | +0.18(+1.30%) |
Mar 28, 2014 | 14.03 | 14.08 | 13.84 | 13.94 | 97,303,232 | -0.02(-0.18%) |
Mar 27, 2014 | 14.19 | 14.36 | 13.82 | 13.97 | 212,591,792 | -0.14(-0.99%) |
Mar 26, 2014 | 14.27 | 14.29 | 14.11 | 14.11 | 116,549,112 | -0.02(-0.17%) |
Mar 25, 2014 | 14.36 | 14.44 | 14.13 | 14.13 | 119,265,488 | -0.13(-0.92%) |
Mar 24, 2014 | 14.47 | 14.49 | 14.21 | 14.27 | 143,807,072 | -0.16(-1.08%) |
Mar 21, 2014 | 14.81 | 14.81 | 14.42 | 14.42 | 189,988,176 | -0.30(-2.01%) |
Mar 20, 2014 | 14.32 | 14.78 | 14.31 | 14.72 | 201,258,464 | +0.39(+2.75%) |
Mar 19, 2014 | 14.09 | 14.36 | 14.06 | 14.32 | 126,978,296 | +0.21(+1.45%) |
Mar 18, 2014 | 14.08 | 14.14 | 14.02 | 14.12 | 81,647,584 | +0.07(+0.47%) |
Mar 17, 2014 | 13.94 | 14.10 | 13.94 | 14.05 | 97,036,536 | +0.25(+1.85%) |
Mar 14, 2014 | 14.03 | 14.14 | 13.76 | 13.80 | 159,876,384 | -0.30(-2.10%) |
Mar 13, 2014 | 14.24 | 14.35 | 14.02 | 14.09 | 122,344,120 | -0.10(-0.69%) |
Mar 12, 2014 | 14.11 | 14.23 | 14.02 | 14.19 | 101,332,624 | +0.01(+0.06%) |
Mar 11, 2014 | 14.38 | 14.39 | 14.17 | 14.18 | 108,863,944 | -0.16(-1.14%) |
Mar 10, 2014 | 14.18 | 14.35 | 14.17 | 14.35 | 99,239,736 | +0.11(+0.81%) |
Mar 07, 2014 | 14.40 | 14.45 | 14.16 | 14.23 | 133,665,088 | -0.02(-0.12%) |
Mar 06, 2014 | 14.31 | 14.48 | 14.22 | 14.25 | 167,852,736 | +0.08(+0.58%) |
Mar 05, 2014 | 13.79 | 14.22 | 13.78 | 14.17 | 251,588,304 | +0.44(+3.17%) |
Mar 04, 2014 | 13.53 | 13.74 | 13.48 | 13.73 | 122,757,584 | +0.35(+2.64%) |
Mar 03, 2014 | 13.38 | 13.47 | 13.29 | 13.38 | 106,424,744 | -0.19(-1.39%) |
Feb 28, 2014 | 13.53 | 13.67 | 13.42 | 13.57 | 153,898,816 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,675,968 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,403,016 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,460,856 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,217,240 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,908,048 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,768,632 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,600,784 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,230,848 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,673,376 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,585,080 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,075,296 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,483,544 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,619,328 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,088,544 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,963,344 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.26 | 13.46 | 134,678,320 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,783,360 | +0.00(+0.00%) |
Feb 03, 2014 | 13.76 | 13.85 | 13.38 | 13.42 | 194,357,088 | -0.33(-2.39%) |
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,098,544 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.90 | 110,725,608 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,191,168 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,905,288 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.58 | 13.18 | 13.39 | 155,415,920 | -0.12(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,225,808 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,606,816 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,746,952 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,923,600 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,248,952 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,281,552 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,596,480 | +0.31(+2.27%) |
Jan 14, 2014 | 13.58 | 13.76 | 13.57 | 13.76 | 118,204,496 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,271,832 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,832,000 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,859,016 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,848,056 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,556,608 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,125,552 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,457,968 | +0.25(+1.93%) |
Jan 02, 2014 | 12.88 | 13.26 | 12.87 | 13.21 | 180,740,672 | +0.44(+3.40%) |
Dec 31, 2013 | 12.80 | 12.78 | 12.78 | 12.78 | 69,678,736 | +0.02(+0.19%) |
Dec 30, 2013 | 12.84 | 12.88 | 12.74 | 12.75 | 67,910,416 | -0.11(-0.83%) |
Dec 27, 2013 | 12.86 | 12.89 | 12.79 | 12.86 | 48,795,864 | +0.02(+0.13%) |
Dec 26, 2013 | 12.91 | 12.93 | 12.84 | 12.84 | 59,360,876 | -0.04(-0.32%) |
Dec 24, 2013 | 12.90 | 12.93 | 12.86 | 12.89 | 26,524,920 | +0.01(+0.06%) |
Dec 23, 2013 | 12.90 | 12.96 | 12.88 | 12.88 | 63,359,828 | +0.07(+0.58%) |
Dec 20, 2013 | 12.94 | 13.03 | 12.80 | 12.80 | 160,774,704 | -0.12(-0.95%) |
Dec 19, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 118,829,624 | +0.05(+0.38%) |
Dec 18, 2013 | 12.55 | 12.89 | 12.36 | 12.88 | 185,820,800 | +0.42(+3.36%) |
Dec 17, 2013 | 12.51 | 12.55 | 12.43 | 12.46 | 90,133,960 | -0.05(-0.39%) |
Dec 16, 2013 | 12.50 | 12.59 | 12.48 | 12.51 | 86,329,632 | +0.05(+0.39%) |
Dec 13, 2013 | 12.54 | 12.58 | 12.42 | 12.46 | 75,023,480 | -0.06(-0.46%) |
Dec 12, 2013 | 12.53 | 12.60 | 12.41 | 12.52 | 91,879,344 | +0.00(+0.00%) |
Dec 11, 2013 | 12.76 | 12.76 | 12.46 | 12.52 | 142,688,464 | -0.25(-1.99%) |
Dec 10, 2013 | 12.74 | 12.87 | 12.73 | 12.77 | 77,571,440 | -0.02(-0.13%) |
Dec 09, 2013 | 12.82 | 12.86 | 12.77 | 12.79 | 60,742,432 | +0.02(+0.13%) |
Dec 06, 2013 | 12.81 | 12.90 | 12.69 | 12.77 | 112,339,872 | +0.11(+0.84%) |
Dec 05, 2013 | 12.81 | 12.84 | 12.61 | 12.66 | 115,692,424 | -0.16(-1.28%) |
Dec 04, 2013 | 12.63 | 12.91 | 12.61 | 12.83 | 117,402,984 | +0.08(+0.64%) |
Dec 03, 2013 | 12.83 | 12.95 | 12.62 | 12.75 | 128,917,968 | -0.16(-1.21%) |