Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 100,317,536 | +0.03(+0.24%) |
Sep 29, 2014 | 13.85 | 13.97 | 13.83 | 13.94 | 83,034,288 | -0.02(-0.12%) |
Sep 26, 2014 | 13.85 | 13.97 | 13.84 | 13.95 | 81,516,072 | +0.15(+1.07%) |
Sep 25, 2014 | 14.05 | 14.08 | 13.81 | 13.81 | 127,524,720 | -0.27(-1.92%) |
Sep 24, 2014 | 14.03 | 14.08 | 13.90 | 14.08 | 105,406,656 | +0.11(+0.76%) |
Sep 23, 2014 | 13.97 | 14.09 | 13.95 | 13.97 | 112,091,736 | +0.02(+0.12%) |
Sep 22, 2014 | 14.00 | 14.07 | 13.92 | 13.95 | 133,330,216 | +0.07(+0.47%) |
Sep 19, 2014 | 14.05 | 14.07 | 13.83 | 13.89 | 107,964,568 | -0.07(-0.53%) |
Sep 18, 2014 | 13.83 | 14.05 | 13.82 | 13.96 | 136,588,608 | +0.22(+1.61%) |
Sep 17, 2014 | 13.69 | 13.87 | 13.67 | 13.74 | 101,116,688 | +0.05(+0.36%) |
Sep 16, 2014 | 13.66 | 13.80 | 13.66 | 13.69 | 79,290,704 | -0.02(-0.18%) |
Sep 15, 2014 | 13.76 | 13.87 | 13.62 | 13.71 | 106,546,944 | -0.04(-0.30%) |
Sep 12, 2014 | 13.62 | 13.79 | 13.61 | 13.76 | 142,949,728 | +0.18(+1.33%) |
Sep 11, 2014 | 13.37 | 13.62 | 13.35 | 13.58 | 130,484,720 | +0.17(+1.28%) |
Sep 10, 2014 | 13.24 | 13.44 | 13.22 | 13.40 | 92,241,072 | +0.18(+1.36%) |
Sep 09, 2014 | 13.31 | 13.32 | 13.19 | 13.22 | 100,590,664 | -0.17(-1.28%) |
Sep 08, 2014 | 13.26 | 13.41 | 13.23 | 13.40 | 121,271,240 | +0.27(+2.06%) |
Sep 05, 2014 | 13.15 | 13.17 | 13.03 | 13.13 | 98,834,616 | -0.07(-0.56%) |
Sep 04, 2014 | 13.19 | 13.33 | 13.14 | 13.20 | 68,777,760 | +0.01(+0.06%) |
Sep 03, 2014 | 13.33 | 13.34 | 13.14 | 13.19 | 82,265,872 | -0.10(-0.74%) |
Sep 02, 2014 | 13.18 | 13.30 | 13.12 | 13.29 | 72,718,488 | +0.15(+1.12%) |
Aug 29, 2014 | 13.11 | 13.14 | 13.14 | 13.14 | 61,346,564 | +0.07(+0.50%) |
Aug 28, 2014 | 13.15 | 13.15 | 13.06 | 13.08 | 76,025,664 | -0.16(-1.17%) |
Aug 27, 2014 | 13.37 | 13.39 | 13.18 | 13.23 | 77,192,280 | -0.11(-0.80%) |
Aug 26, 2014 | 13.35 | 13.44 | 13.33 | 13.34 | 89,741,904 | +0.03(+0.25%) |
Aug 25, 2014 | 13.29 | 13.40 | 13.23 | 13.31 | 109,411,160 | +0.13(+0.99%) |
Aug 22, 2014 | 13.20 | 13.31 | 13.11 | 13.17 | 131,788,056 | -0.02(-0.19%) |
Aug 21, 2014 | 12.82 | 13.25 | 12.76 | 13.20 | 216,899,872 | +0.52(+4.12%) |
Aug 20, 2014 | 12.59 | 12.77 | 12.59 | 12.68 | 70,670,344 | +0.06(+0.45%) |
Aug 19, 2014 | 12.68 | 12.78 | 12.61 | 12.62 | 54,861,644 | +0.00(+0.00%) |
Aug 18, 2014 | 12.48 | 12.62 | 12.47 | 12.62 | 67,245,984 | +0.19(+1.51%) |
Aug 15, 2014 | 12.53 | 12.57 | 12.37 | 12.43 | 75,339,192 | -0.08(-0.65%) |
Aug 14, 2014 | 12.46 | 12.51 | 12.46 | 12.51 | 36,644,592 | +0.06(+0.46%) |
Aug 13, 2014 | 12.46 | 12.48 | 12.41 | 12.46 | 42,098,492 | +0.03(+0.26%) |
Aug 12, 2014 | 12.40 | 12.50 | 12.37 | 12.42 | 41,204,940 | -0.01(-0.07%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.37 | 12.43 | 50,799,416 | +0.02(+0.13%) |
Aug 08, 2014 | 12.32 | 12.41 | 12.24 | 12.41 | 66,719,388 | +0.07(+0.53%) |
Aug 07, 2014 | 12.61 | 12.61 | 12.33 | 12.35 | 97,982,064 | -0.07(-0.53%) |
Aug 06, 2014 | 12.37 | 12.55 | 12.37 | 12.41 | 117,313,808 | +0.16(+1.33%) |
Aug 05, 2014 | 12.26 | 12.41 | 12.17 | 12.25 | 79,436,064 | -0.04(-0.33%) |
Aug 04, 2014 | 12.30 | 12.35 | 12.24 | 12.29 | 62,732,504 | +0.06(+0.47%) |
Aug 01, 2014 | 12.40 | 12.57 | 12.12 | 12.24 | 141,995,376 | -0.22(-1.77%) |
Jul 31, 2014 | 12.61 | 12.70 | 12.46 | 12.46 | 84,777,184 | -0.27(-2.12%) |
Jul 30, 2014 | 12.60 | 12.79 | 12.50 | 12.73 | 101,886,584 | +0.20(+1.56%) |
Jul 29, 2014 | 12.68 | 12.68 | 12.53 | 12.53 | 63,020,568 | -0.13(-1.03%) |
Jul 28, 2014 | 12.73 | 12.75 | 12.63 | 12.66 | 48,131,944 | -0.07(-0.58%) |
Jul 25, 2014 | 12.73 | 12.77 | 12.70 | 12.73 | 43,619,092 | -0.02(-0.19%) |
Jul 24, 2014 | 12.71 | 12.77 | 12.70 | 12.76 | 56,941,200 | +0.08(+0.64%) |
Jul 23, 2014 | 12.68 | 12.77 | 12.67 | 12.68 | 57,722,444 | +0.00(+0.00%) |
Jul 22, 2014 | 12.73 | 12.76 | 12.64 | 12.68 | 71,112,576 | +0.00(+0.00%) |
Jul 21, 2014 | 12.59 | 12.70 | 12.55 | 12.68 | 75,452,984 | +0.02(+0.19%) |
Jul 18, 2014 | 12.47 | 12.66 | 12.46 | 12.65 | 91,651,664 | +0.24(+1.91%) |
Jul 17, 2014 | 12.62 | 12.64 | 12.36 | 12.41 | 139,912,432 | -0.25(-2.00%) |
Jul 16, 2014 | 12.79 | 12.79 | 12.60 | 12.67 | 150,998,144 | -0.25(-1.90%) |
Jul 15, 2014 | 12.86 | 12.95 | 12.79 | 12.91 | 122,120,264 | +0.20(+1.54%) |
Jul 14, 2014 | 12.76 | 12.80 | 12.68 | 12.72 | 71,879,936 | +0.16(+1.24%) |
Jul 11, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 69,601,896 | -0.05(-0.39%) |
Jul 10, 2014 | 12.52 | 12.68 | 12.46 | 12.61 | 74,806,128 | -0.13(-1.03%) |
Jul 09, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 56,511,196 | +0.02(+0.13%) |
Jul 08, 2014 | 12.92 | 12.93 | 12.68 | 12.73 | 89,132,848 | -0.29(-2.26%) |
Jul 07, 2014 | 13.06 | 13.07 | 12.93 | 13.02 | 75,877,056 | -0.07(-0.56%) |
Jul 03, 2014 | 13.13 | 13.09 | 13.09 | 13.09 | 86,415,400 | +0.15(+1.14%) |
Jul 02, 2014 | 12.89 | 13.09 | 12.87 | 12.95 | 106,562,360 | +0.20(+1.60%) |
Jul 01, 2014 | 12.56 | 12.78 | 12.56 | 12.74 | 90,516,144 | +0.19(+1.50%) |
Jun 30, 2014 | 12.50 | 12.62 | 12.49 | 12.55 | 57,848,608 | +0.03(+0.26%) |
Jun 27, 2014 | 12.56 | 12.59 | 12.50 | 12.52 | 71,193,264 | -0.07(-0.52%) |
Jun 26, 2014 | 12.61 | 12.68 | 12.47 | 12.59 | 81,803,688 | -0.05(-0.39%) |
Jun 25, 2014 | 12.62 | 12.65 | 12.48 | 12.64 | 87,494,288 | -0.02(-0.13%) |
Jun 24, 2014 | 12.71 | 12.82 | 12.61 | 12.65 | 89,238,120 | -0.12(-0.96%) |
Jun 23, 2014 | 12.64 | 12.78 | 12.56 | 12.77 | 71,241,992 | +0.16(+1.23%) |
Jun 20, 2014 | 12.77 | 12.77 | 12.61 | 12.62 | 67,050,268 | -0.07(-0.58%) |
Jun 19, 2014 | 12.78 | 12.79 | 12.65 | 12.69 | 49,816,196 | -0.08(-0.64%) |
Jun 18, 2014 | 12.76 | 12.81 | 12.60 | 12.77 | 85,274,304 | +0.05(+0.39%) |
Jun 17, 2014 | 12.46 | 12.75 | 12.45 | 12.73 | 70,138,552 | +0.25(+2.03%) |
Jun 16, 2014 | 12.49 | 12.50 | 12.39 | 12.47 | 65,737,332 | -0.13(-1.04%) |
Jun 13, 2014 | 12.62 | 12.69 | 12.51 | 12.60 | 75,452,168 | +0.02(+0.13%) |
Jun 12, 2014 | 12.71 | 12.78 | 12.55 | 12.59 | 80,521,496 | -0.14(-1.09%) |
Jun 11, 2014 | 12.81 | 12.91 | 12.69 | 12.73 | 89,378,280 | -0.27(-2.07%) |
Jun 10, 2014 | 12.88 | 13.01 | 12.84 | 12.99 | 59,703,052 | +0.27(+2.12%) |
Jun 06, 2014 | 12.61 | 12.77 | 12.59 | 12.73 | 90,572,888 | +0.13(+1.04%) |
Jun 05, 2014 | 12.47 | 12.64 | 12.42 | 12.59 | 73,189,792 | +0.18(+1.45%) |
Jun 04, 2014 | 12.40 | 12.46 | 12.37 | 12.42 | 48,211,616 | +0.00(+0.00%) |
Jun 03, 2014 | 12.41 | 12.47 | 12.33 | 12.42 | 59,650,988 | -0.04(-0.33%) |
Jun 02, 2014 | 12.37 | 12.47 | 12.28 | 12.46 | 56,391,036 | +0.10(+0.79%) |
May 30, 2014 | 12.34 | 12.43 | 12.30 | 12.36 | 56,094,228 | -0.01(-0.07%) |
May 29, 2014 | 12.34 | 12.42 | 12.33 | 12.37 | 48,157,960 | +0.01(+0.07%) |
May 28, 2014 | 12.46 | 12.47 | 12.27 | 12.36 | 88,360,488 | -0.07(-0.53%) |
May 27, 2014 | 12.24 | 12.50 | 12.23 | 12.42 | 153,277,184 | +0.41(+3.40%) |
May 23, 2014 | 12.01 | 12.02 | 12.02 | 12.02 | 63,275,528 | +0.01(+0.07%) |
May 22, 2014 | 11.90 | 12.02 | 11.88 | 12.01 | 43,488,720 | +0.08(+0.68%) |
May 21, 2014 | 11.91 | 12.01 | 11.84 | 11.93 | 78,751,472 | +0.07(+0.55%) |
May 20, 2014 | 11.96 | 11.99 | 11.82 | 11.86 | 72,845,912 | -0.11(-0.95%) |
May 19, 2014 | 11.77 | 12.00 | 11.74 | 11.97 | 61,826,376 | +0.13(+1.10%) |
May 16, 2014 | 11.84 | 11.87 | 11.73 | 11.84 | 98,592,024 | -0.03(-0.28%) |
May 15, 2014 | 12.10 | 12.11 | 11.75 | 11.88 | 127,022,608 | -0.24(-1.95%) |
May 14, 2014 | 12.24 | 12.26 | 12.09 | 12.11 | 63,928,624 | -0.16(-1.26%) |
May 13, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 71,423,608 | -0.03(-0.27%) |
May 12, 2014 | 12.07 | 12.33 | 12.07 | 12.30 | 85,799,672 | +0.27(+2.24%) |
May 09, 2014 | 12.20 | 12.23 | 11.97 | 12.03 | 106,280,176 | -0.16(-1.27%) |
May 08, 2014 | 12.12 | 12.28 | 12.08 | 12.19 | 79,149,912 | +0.11(+0.88%) |
May 07, 2014 | 12.13 | 12.18 | 12.04 | 12.08 | 99,743,336 | +0.06(+0.48%) |
May 06, 2014 | 12.27 | 12.27 | 12.02 | 12.02 | 116,159,528 | -0.29(-2.32%) |
May 05, 2014 | 12.30 | 12.35 | 12.26 | 12.31 | 61,555,420 | -0.14(-1.12%) |
May 02, 2014 | 12.39 | 12.48 | 12.33 | 12.45 | 90,122,512 | +0.13(+1.06%) |
May 01, 2014 | 12.36 | 12.42 | 12.27 | 12.32 | 83,100,616 | -0.04(-0.33%) |
Apr 30, 2014 | 12.46 | 12.46 | 12.35 | 12.36 | 100,686,408 | -0.08(-0.66%) |
Apr 29, 2014 | 12.28 | 12.49 | 12.17 | 12.44 | 190,235,856 | +0.24(+1.94%) |
Apr 28, 2014 | 12.51 | 12.58 | 12.13 | 12.20 | 419,435,328 | -0.82(-6.27%) |
Apr 25, 2014 | 13.14 | 13.25 | 13.00 | 13.02 | 103,665,936 | -0.32(-2.39%) |
Apr 24, 2014 | 13.41 | 13.47 | 13.23 | 13.34 | 88,527,088 | -0.02(-0.18%) |
Apr 23, 2014 | 13.30 | 13.39 | 13.25 | 13.36 | 61,927,068 | +0.07(+0.49%) |
Apr 22, 2014 | 13.13 | 13.34 | 13.09 | 13.30 | 93,058,408 | +0.16(+1.24%) |
Apr 21, 2014 | 13.18 | 13.20 | 13.08 | 13.13 | 62,560,828 | -0.05(-0.37%) |
Apr 17, 2014 | 13.17 | 13.18 | 13.18 | 13.18 | 128,349,152 | +0.02(+0.12%) |
Apr 16, 2014 | 13.22 | 13.24 | 12.88 | 13.17 | 210,809,728 | -0.21(-1.59%) |
Apr 15, 2014 | 13.13 | 13.39 | 13.03 | 13.38 | 164,167,312 | +0.32(+2.44%) |
Apr 14, 2014 | 13.10 | 13.24 | 12.88 | 13.06 | 120,927,520 | +0.19(+1.46%) |
Apr 11, 2014 | 12.95 | 13.08 | 12.75 | 12.87 | 163,867,072 | -0.29(-2.17%) |
Apr 10, 2014 | 13.57 | 13.57 | 13.14 | 13.16 | 118,089,640 | -0.41(-3.01%) |
Apr 09, 2014 | 13.51 | 13.57 | 13.34 | 13.57 | 101,192,440 | +0.15(+1.09%) |
Apr 08, 2014 | 13.36 | 13.47 | 13.26 | 13.42 | 92,309,288 | +0.05(+0.37%) |
Apr 07, 2014 | 13.62 | 13.63 | 13.22 | 13.37 | 157,622,432 | -0.28(-2.03%) |
Apr 04, 2014 | 14.05 | 14.06 | 13.63 | 13.65 | 135,263,776 | -0.35(-2.51%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.90 | 14.00 | 68,663,944 | -0.07(-0.46%) |
Apr 02, 2014 | 14.16 | 14.19 | 13.98 | 14.06 | 79,700,576 | -0.09(-0.63%) |
Apr 01, 2014 | 14.10 | 14.20 | 14.09 | 14.15 | 70,025,776 | +0.11(+0.81%) |
Mar 31, 2014 | 14.00 | 14.10 | 13.97 | 14.04 | 75,462,808 | +0.18(+1.30%) |
Mar 28, 2014 | 13.95 | 14.00 | 13.75 | 13.86 | 97,897,856 | -0.02(-0.18%) |
Mar 27, 2014 | 14.10 | 14.28 | 13.74 | 13.88 | 213,890,944 | -0.14(-0.99%) |
Mar 26, 2014 | 14.19 | 14.20 | 14.02 | 14.02 | 117,261,352 | -0.02(-0.17%) |
Mar 25, 2014 | 14.28 | 14.35 | 14.04 | 14.05 | 119,994,320 | -0.13(-0.92%) |
Mar 24, 2014 | 14.38 | 14.41 | 14.12 | 14.18 | 144,685,872 | -0.16(-1.08%) |
Mar 21, 2014 | 14.72 | 14.72 | 14.33 | 14.33 | 191,149,200 | -0.29(-2.01%) |
Mar 20, 2014 | 14.24 | 14.69 | 14.23 | 14.63 | 202,488,352 | +0.39(+2.75%) |
Mar 19, 2014 | 14.01 | 14.28 | 13.97 | 14.24 | 127,754,256 | +0.20(+1.45%) |
Mar 18, 2014 | 13.99 | 14.06 | 13.93 | 14.03 | 82,146,528 | +0.07(+0.47%) |
Mar 17, 2014 | 13.86 | 14.02 | 13.85 | 13.97 | 97,629,528 | +0.25(+1.84%) |
Mar 14, 2014 | 13.94 | 14.06 | 13.68 | 13.71 | 160,853,392 | -0.29(-2.10%) |
Mar 13, 2014 | 14.15 | 14.26 | 13.93 | 14.01 | 123,091,768 | -0.10(-0.69%) |
Mar 12, 2014 | 14.02 | 14.15 | 13.93 | 14.10 | 101,951,872 | +0.01(+0.06%) |
Mar 11, 2014 | 14.29 | 14.30 | 14.08 | 14.10 | 109,529,216 | -0.16(-1.15%) |
Mar 10, 2014 | 14.10 | 14.26 | 14.08 | 14.26 | 99,846,192 | +0.11(+0.81%) |
Mar 07, 2014 | 14.32 | 14.36 | 14.08 | 14.15 | 134,481,920 | -0.02(-0.12%) |
Mar 06, 2014 | 14.22 | 14.39 | 14.13 | 14.16 | 168,878,480 | +0.08(+0.58%) |
Mar 05, 2014 | 13.70 | 14.13 | 13.70 | 14.08 | 253,125,776 | +0.43(+3.17%) |
Mar 04, 2014 | 13.44 | 13.66 | 13.40 | 13.65 | 123,507,760 | +0.35(+2.64%) |
Mar 03, 2014 | 13.30 | 13.39 | 13.21 | 13.30 | 107,075,120 | -0.19(-1.39%) |
Feb 28, 2014 | 13.45 | 13.58 | 13.33 | 13.48 | 154,839,296 | +0.03(+0.24%) |
Feb 27, 2014 | 13.27 | 13.45 | 13.22 | 13.45 | 87,205,648 | +0.13(+0.98%) |
Feb 26, 2014 | 13.35 | 13.38 | 13.16 | 13.32 | 110,071,584 | -0.01(-0.06%) |
Feb 25, 2014 | 13.46 | 13.51 | 13.31 | 13.33 | 96,044,224 | -0.16(-1.15%) |
Feb 24, 2014 | 13.35 | 13.57 | 13.29 | 13.48 | 125,982,456 | +0.20(+1.47%) |
Feb 21, 2014 | 13.29 | 13.45 | 13.26 | 13.29 | 130,701,928 | -0.01(-0.06%) |
Feb 20, 2014 | 13.23 | 13.35 | 13.20 | 13.30 | 131,567,768 | +0.08(+0.62%) |
Feb 19, 2014 | 13.36 | 13.42 | 13.20 | 13.22 | 168,625,008 | -0.22(-1.64%) |
Feb 18, 2014 | 13.62 | 13.66 | 13.44 | 13.44 | 149,136,688 | -0.19(-1.38%) |
Feb 14, 2014 | 13.66 | 13.62 | 13.62 | 13.62 | 123,423,040 | -0.04(-0.30%) |
Feb 13, 2014 | 13.58 | 13.72 | 13.57 | 13.66 | 117,297,536 | +0.00(+0.00%) |
Feb 12, 2014 | 13.76 | 13.79 | 13.58 | 13.66 | 118,796,864 | -0.11(-0.77%) |
Feb 11, 2014 | 13.64 | 13.80 | 13.57 | 13.77 | 113,170,944 | +0.13(+0.96%) |
Feb 10, 2014 | 13.63 | 13.65 | 13.54 | 13.64 | 117,332,000 | -0.08(-0.59%) |
Feb 07, 2014 | 13.72 | 13.77 | 13.57 | 13.72 | 186,219,632 | +0.11(+0.78%) |
Feb 06, 2014 | 13.42 | 13.65 | 13.41 | 13.62 | 134,782,000 | +0.24(+1.77%) |
Feb 05, 2014 | 13.31 | 13.42 | 13.17 | 13.38 | 135,501,344 | +0.04(+0.31%) |
Feb 04, 2014 | 13.45 | 13.51 | 13.26 | 13.34 | 150,698,704 | +0.00(+0.00%) |
Feb 03, 2014 | 13.68 | 13.77 | 13.30 | 13.34 | 195,544,816 | -0.33(-2.39%) |
Jan 31, 2014 | 13.64 | 13.85 | 13.55 | 13.66 | 171,138,032 | -0.15(-1.06%) |
Jan 30, 2014 | 13.71 | 13.86 | 13.68 | 13.81 | 111,402,256 | +0.20(+1.50%) |
Jan 29, 2014 | 13.50 | 13.75 | 13.45 | 13.61 | 159,157,888 | -0.04(-0.30%) |
Jan 28, 2014 | 13.42 | 13.67 | 13.35 | 13.65 | 113,595,264 | +0.34(+2.58%) |
Jan 27, 2014 | 13.35 | 13.49 | 13.10 | 13.31 | 156,365,680 | -0.11(-0.85%) |
Jan 24, 2014 | 13.60 | 13.64 | 13.42 | 13.42 | 140,076,624 | -0.33(-2.43%) |
Jan 23, 2014 | 13.93 | 13.94 | 13.66 | 13.75 | 151,527,200 | -0.24(-1.69%) |
Jan 22, 2014 | 13.93 | 13.99 | 13.87 | 13.99 | 83,252,624 | +0.11(+0.82%) |
Jan 21, 2014 | 13.93 | 13.99 | 13.76 | 13.88 | 142,790,912 | +0.00(+0.00%) |
Jan 17, 2014 | 14.03 | 13.88 | 13.88 | 13.88 | 117,965,464 | -0.06(-0.41%) |
Jan 16, 2014 | 13.94 | 13.98 | 13.86 | 13.93 | 200,499,376 | -0.06(-0.41%) |
Jan 15, 2014 | 13.68 | 14.21 | 13.96 | 13.99 | 403,044,544 | +0.31(+2.27%) |
Jan 14, 2014 | 13.49 | 13.68 | 13.48 | 13.68 | 118,926,848 | +0.28(+2.07%) |
Jan 13, 2014 | 13.70 | 13.70 | 13.38 | 13.40 | 109,939,608 | -0.28(-2.03%) |
Jan 10, 2014 | 13.66 | 13.70 | 13.55 | 13.68 | 107,484,864 | -0.05(-0.36%) |
Jan 09, 2014 | 13.60 | 13.81 | 13.55 | 13.73 | 123,609,824 | +0.20(+1.51%) |
Jan 08, 2014 | 13.60 | 13.62 | 13.48 | 13.53 | 123,598,792 | +0.07(+0.49%) |
Jan 07, 2014 | 13.68 | 13.70 | 13.42 | 13.46 | 135,378,896 | -0.13(-0.96%) |
Jan 06, 2014 | 13.56 | 13.65 | 13.51 | 13.59 | 139,975,760 | +0.20(+1.52%) |
Jan 03, 2014 | 13.27 | 13.46 | 13.24 | 13.39 | 159,426,320 | +0.25(+1.93%) |
Jan 02, 2014 | 12.80 | 13.18 | 12.79 | 13.13 | 181,845,200 | +0.43(+3.40%) |
Dec 31, 2013 | 12.73 | 12.70 | 12.70 | 12.70 | 70,104,552 | +0.02(+0.19%) |
Dec 30, 2013 | 12.76 | 12.80 | 12.66 | 12.68 | 68,325,424 | -0.11(-0.83%) |
Dec 27, 2013 | 12.78 | 12.81 | 12.71 | 12.78 | 49,094,056 | +0.02(+0.13%) |
Dec 26, 2013 | 12.84 | 12.85 | 12.76 | 12.77 | 59,723,636 | -0.04(-0.32%) |
Dec 24, 2013 | 12.82 | 12.85 | 12.78 | 12.81 | 26,687,016 | +0.01(+0.06%) |
Dec 23, 2013 | 12.82 | 12.88 | 12.80 | 12.80 | 63,747,028 | +0.07(+0.58%) |
Dec 20, 2013 | 12.86 | 12.95 | 12.73 | 12.73 | 161,757,216 | -0.12(-0.95%) |
Dec 19, 2013 | 12.77 | 12.88 | 12.73 | 12.85 | 119,555,808 | +0.05(+0.38%) |
Dec 18, 2013 | 12.47 | 12.82 | 12.29 | 12.80 | 186,956,368 | +0.42(+3.36%) |
Dec 17, 2013 | 12.43 | 12.48 | 12.35 | 12.38 | 90,684,776 | -0.05(-0.39%) |
Dec 16, 2013 | 12.42 | 12.51 | 12.40 | 12.43 | 86,857,200 | +0.05(+0.40%) |
Dec 13, 2013 | 12.46 | 12.51 | 12.34 | 12.38 | 75,481,952 | -0.06(-0.46%) |
Dec 12, 2013 | 12.45 | 12.52 | 12.33 | 12.44 | 92,440,832 | +0.00(+0.00%) |
Dec 11, 2013 | 12.69 | 12.69 | 12.38 | 12.44 | 143,560,448 | -0.25(-1.99%) |
Dec 10, 2013 | 12.66 | 12.79 | 12.65 | 12.69 | 78,045,480 | -0.02(-0.13%) |
Dec 09, 2013 | 12.74 | 12.78 | 12.69 | 12.71 | 61,113,632 | +0.02(+0.13%) |
Dec 06, 2013 | 12.73 | 12.82 | 12.61 | 12.69 | 113,026,392 | +0.11(+0.84%) |
Dec 05, 2013 | 12.73 | 12.76 | 12.53 | 12.59 | 116,399,432 | -0.16(-1.28%) |
Dec 04, 2013 | 12.55 | 12.83 | 12.53 | 12.75 | 118,120,440 | +0.08(+0.64%) |
Dec 03, 2013 | 12.75 | 12.87 | 12.55 | 12.67 | 129,705,816 | -0.15(-1.21%) |
Dec 02, 2013 | 12.91 | 13.02 | 12.80 | 12.82 | 113,846,992 | -0.07(-0.57%) |
Nov 29, 2013 | 12.91 | 12.98 | 12.87 | 12.90 | 54,325,544 | -0.01(-0.06%) |
Nov 27, 2013 | 12.94 | 12.99 | 12.85 | 12.91 | 92,615,104 | -0.04(-0.31%) |
Nov 26, 2013 | 12.91 | 13.02 | 12.89 | 12.95 | 140,428,400 | +0.06(+0.44%) |
Nov 25, 2013 | 12.77 | 13.03 | 12.77 | 12.89 | 188,100,032 | +0.14(+1.09%) |
Nov 22, 2013 | 12.80 | 12.87 | 12.72 | 12.75 | 135,335,584 | +0.04(+0.32%) |
Nov 21, 2013 | 12.41 | 12.72 | 12.39 | 12.71 | 173,306,912 | +0.37(+2.97%) |
Nov 20, 2013 | 12.43 | 12.45 | 12.29 | 12.34 | 131,212,208 | -0.05(-0.39%) |
Nov 19, 2013 | 12.21 | 12.47 | 12.20 | 12.39 | 197,066,496 | +0.23(+1.88%) |
Nov 18, 2013 | 12.21 | 12.37 | 12.11 | 12.16 | 178,087,760 | +0.00(+0.00%) |
Nov 15, 2013 | 12.06 | 12.19 | 12.04 | 12.16 | 129,379,256 | +0.10(+0.84%) |
Nov 14, 2013 | 11.96 | 12.08 | 11.91 | 12.06 | 157,698,384 | +0.13(+1.06%) |
Nov 13, 2013 | 11.62 | 11.94 | 11.58 | 11.94 | 156,439,920 | +0.26(+2.23%) |
Nov 12, 2013 | 11.68 | 11.79 | 11.63 | 11.67 | 85,055,944 | -0.07(-0.56%) |
Nov 11, 2013 | 11.63 | 11.76 | 11.61 | 11.74 | 81,127,376 | +0.07(+0.56%) |
Nov 08, 2013 | 11.30 | 11.67 | 11.28 | 11.67 | 194,086,544 | +0.42(+3.77%) |
Nov 07, 2013 | 11.41 | 11.44 | 11.25 | 11.25 | 98,764,160 | -0.13(-1.15%) |
Nov 06, 2013 | 11.41 | 11.43 | 11.34 | 11.38 | 81,390,912 | +0.02(+0.22%) |
Nov 05, 2013 | 11.41 | 11.43 | 11.33 | 11.36 | 87,644,320 | -0.09(-0.78%) |
Nov 04, 2013 | 11.49 | 11.51 | 11.41 | 11.45 | 64,840,508 | +0.02(+0.14%) |
Nov 01, 2013 | 11.41 | 11.49 | 11.38 | 11.43 | 92,746,048 | +0.04(+0.36%) |
Oct 31, 2013 | 11.52 | 11.54 | 11.38 | 11.39 | 129,310,704 | -0.16(-1.41%) |
Oct 30, 2013 | 11.57 | 11.65 | 11.54 | 11.55 | 93,274,144 | +0.02(+0.14%) |
Oct 29, 2013 | 11.63 | 11.65 | 11.46 | 11.54 | 97,140,592 | -0.07(-0.56%) |
Oct 28, 2013 | 11.65 | 11.67 | 11.58 | 11.60 | 76,092,480 | -0.02(-0.21%) |
Oct 25, 2013 | 11.54 | 11.63 | 11.53 | 11.63 | 71,871,216 | +0.07(+0.63%) |
Oct 24, 2013 | 11.51 | 11.58 | 11.47 | 11.55 | 105,502,360 | -0.03(-0.28%) |
Oct 23, 2013 | 11.78 | 11.80 | 11.55 | 11.58 | 132,478,776 | -0.25(-2.13%) |
Oct 22, 2013 | 11.86 | 11.93 | 11.78 | 11.84 | 123,847,968 | +0.00(+0.00%) |
Oct 21, 2013 | 11.85 | 11.89 | 11.80 | 11.84 | 111,600,464 | -0.09(-0.75%) |
Oct 18, 2013 | 11.97 | 12.00 | 11.85 | 11.93 | 118,966,568 | -0.02(-0.20%) |
Oct 17, 2013 | 11.78 | 11.95 | 11.75 | 11.95 | 114,953,248 | +0.08(+0.69%) |
Oct 16, 2013 | 11.67 | 11.91 | 11.67 | 11.87 | 187,874,736 | +0.26(+2.25%) |
Oct 15, 2013 | 11.73 | 11.76 | 11.58 | 11.61 | 121,955,176 | -0.09(-0.77%) |
Oct 14, 2013 | 11.46 | 11.73 | 11.45 | 11.70 | 95,878,400 | +0.13(+1.13%) |
Oct 11, 2013 | 11.61 | 11.64 | 11.50 | 11.57 | 102,327,960 | -0.03(-0.28%) |
Oct 10, 2013 | 11.44 | 11.62 | 11.42 | 11.60 | 124,923,864 | +0.32(+2.82%) |
Oct 09, 2013 | 11.19 | 11.36 | 11.16 | 11.28 | 117,568,528 | +0.12(+1.09%) |
Oct 08, 2013 | 11.27 | 11.33 | 11.15 | 11.16 | 113,292,488 | -0.10(-0.87%) |
Oct 07, 2013 | 11.34 | 11.37 | 11.25 | 11.26 | 78,893,384 | -0.20(-1.71%) |
Oct 04, 2013 | 11.43 | 11.48 | 11.38 | 11.45 | 77,885,472 | +0.04(+0.36%) |
Oct 03, 2013 | 11.47 | 11.49 | 11.27 | 11.41 | 116,484,296 | -0.05(-0.43%) |
Oct 02, 2013 | 11.26 | 11.49 | 11.24 | 11.46 | 108,716,488 | +0.13(+1.15%) |