Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.52 | 12.67 | 12.67 | 12.67 | 1,648,616 | +0.16(+1.25%) |
Aug 28, 2014 | 12.48 | 12.59 | 12.35 | 12.51 | 1,389,278 | -0.01(-0.07%) |
Aug 27, 2014 | 12.53 | 12.62 | 12.52 | 12.52 | 1,001,607 | -0.01(-0.07%) |
Aug 26, 2014 | 12.43 | 12.58 | 12.37 | 12.53 | 1,619,712 | +0.15(+1.19%) |
Aug 25, 2014 | 12.49 | 12.53 | 12.39 | 12.38 | 1,128,206 | -0.04(-0.35%) |
Aug 22, 2014 | 12.39 | 12.51 | 12.31 | 12.43 | 1,498,296 | -0.02(-0.14%) |
Aug 21, 2014 | 12.43 | 12.50 | 12.36 | 12.44 | 1,600,633 | +0.04(+0.30%) |
Aug 20, 2014 | 12.47 | 12.51 | 12.31 | 12.41 | 2,165,490 | -0.14(-1.11%) |
Aug 19, 2014 | 12.44 | 12.69 | 12.44 | 12.54 | 3,003,119 | +0.10(+0.84%) |
Aug 18, 2014 | 12.48 | 12.58 | 12.39 | 12.44 | 3,074,152 | +0.03(+0.28%) |
Aug 15, 2014 | 12.36 | 12.54 | 12.28 | 12.41 | 4,572,867 | +0.12(+0.99%) |
Aug 14, 2014 | 11.90 | 12.37 | 11.90 | 12.28 | 5,761,484 | +0.37(+3.07%) |
Aug 13, 2014 | 11.81 | 12.03 | 11.77 | 11.92 | 3,393,958 | +0.11(+0.96%) |
Aug 12, 2014 | 11.76 | 11.82 | 11.66 | 11.81 | 2,685,412 | +0.02(+0.15%) |
Aug 11, 2014 | 11.70 | 13.52 | 11.70 | 11.79 | 3,644,412 | +0.11(+0.97%) |
Aug 08, 2014 | 11.68 | 11.96 | 11.54 | 11.68 | 4,063,841 | +0.00(+0.00%) |
Aug 07, 2014 | 11.60 | 11.91 | 11.42 | 11.68 | 10,574,832 | +0.58(+5.26%) |
Aug 06, 2014 | 10.87 | 11.14 | 10.81 | 11.09 | 5,585,706 | +0.22(+2.00%) |
Aug 05, 2014 | 10.80 | 11.14 | 10.72 | 10.87 | 5,845,588 | +0.04(+0.40%) |
Aug 04, 2014 | 10.91 | 11.01 | 10.60 | 10.83 | 4,765,276 | -0.10(-0.88%) |
Aug 01, 2014 | 11.03 | 11.16 | 10.74 | 10.93 | 4,193,849 | -0.09(-0.79%) |
Jul 31, 2014 | 11.08 | 11.20 | 10.86 | 11.01 | 7,317,107 | -0.20(-1.78%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.21 | 2,964,069 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.24 | 11.26 | 2,533,815 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,500 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,607,407 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.61 | 11.38 | 11.52 | 2,501,138 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,693,217 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.28 | 11.40 | 3,007,822 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.48 | 11.30 | 11.38 | 2,746,204 | -0.08(-0.68%) |
Jul 18, 2014 | 11.27 | 11.53 | 11.27 | 11.46 | 4,625,638 | +0.17(+1.54%) |
Jul 17, 2014 | 11.28 | 11.54 | 11.17 | 11.28 | 6,463,687 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,152,235 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,457,198 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,941 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,687,428 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.94 | 12.66 | 7,935,910 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,788 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,239,531 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,590,017 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,961 | -0.10(-0.81%) |
Jul 02, 2014 | 12.82 | 13.10 | 12.81 | 12.87 | 5,377,617 | +0.10(+0.75%) |
Jul 01, 2014 | 12.88 | 13.08 | 12.76 | 12.77 | 4,416,710 | -0.11(-0.88%) |
Jun 30, 2014 | 12.95 | 12.98 | 12.71 | 12.88 | 4,958,247 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.02 | 3,971,098 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.15 | 2,441,797 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,777,259 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.15 | 3,982,026 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,594 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,967,034 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,749 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,821 | +0.01(+0.06%) |
Jun 17, 2014 | 13.15 | 13.48 | 13.08 | 13.43 | 3,163,360 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.29 | 13.12 | 13.20 | 1,607,147 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.22 | 12.93 | 13.18 | 2,509,925 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,071,096 | -0.21(-1.58%) |
Jun 11, 2014 | 13.22 | 13.26 | 13.05 | 13.21 | 2,876,188 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,597 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.55 | 13.16 | 13.28 | 4,939,398 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,242,148 | +0.38(+3.02%) |
Jun 04, 2014 | 12.68 | 12.91 | 12.58 | 12.68 | 5,949,588 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,489,291 | +0.25(+2.02%) |
Jun 02, 2014 | 12.60 | 12.60 | 12.34 | 12.47 | 2,584,254 | -0.08(-0.62%) |
May 30, 2014 | 12.60 | 12.72 | 12.39 | 12.54 | 4,995,171 | -0.06(-0.48%) |
May 29, 2014 | 12.52 | 12.61 | 12.27 | 12.61 | 6,391,993 | +0.17(+1.33%) |
May 28, 2014 | 12.48 | 12.65 | 12.40 | 12.44 | 2,674,312 | -0.10(-0.76%) |
May 27, 2014 | 12.49 | 12.66 | 12.35 | 12.54 | 2,615,480 | +0.15(+1.19%) |
May 23, 2014 | 12.27 | 12.39 | 12.39 | 12.39 | 1,931,443 | +0.07(+0.56%) |
May 22, 2014 | 12.35 | 12.41 | 12.18 | 12.32 | 1,945,148 | +0.04(+0.30%) |
May 21, 2014 | 12.48 | 12.56 | 12.19 | 12.28 | 2,546,837 | -0.12(-0.98%) |
May 20, 2014 | 12.44 | 12.54 | 12.24 | 12.40 | 3,171,955 | -0.03(-0.28%) |
May 19, 2014 | 12.34 | 12.63 | 12.26 | 12.44 | 3,358,673 | +0.13(+1.06%) |
May 16, 2014 | 12.41 | 12.50 | 12.19 | 12.31 | 4,991,818 | -0.14(-1.12%) |
May 15, 2014 | 12.68 | 12.70 | 12.17 | 12.45 | 6,889,328 | -0.34(-2.65%) |
May 14, 2014 | 12.96 | 12.99 | 12.75 | 12.79 | 3,113,646 | -0.15(-1.14%) |
May 13, 2014 | 12.79 | 12.95 | 12.76 | 12.93 | 4,270,079 | +0.17(+1.36%) |
May 12, 2014 | 12.88 | 13.02 | 12.75 | 12.76 | 4,926,292 | -0.02(-0.14%) |
May 09, 2014 | 12.73 | 12.91 | 12.62 | 12.78 | 3,748,320 | -0.03(-0.20%) |
May 08, 2014 | 13.04 | 13.23 | 12.64 | 12.80 | 20,857,320 | -0.10(-0.74%) |
May 07, 2014 | 12.49 | 13.11 | 12.31 | 12.90 | 11,607,959 | +0.68(+5.55%) |
May 06, 2014 | 12.38 | 12.47 | 12.16 | 12.22 | 4,049,134 | -0.22(-1.75%) |
May 05, 2014 | 12.29 | 12.48 | 12.21 | 12.44 | 2,574,676 | +0.03(+0.21%) |
May 02, 2014 | 12.19 | 12.43 | 12.12 | 12.41 | 2,248,366 | +0.25(+2.07%) |
May 01, 2014 | 12.16 | 12.27 | 11.95 | 12.16 | 2,460,930 | +0.00(+0.00%) |
Apr 30, 2014 | 11.86 | 12.29 | 11.76 | 12.16 | 3,456,993 | +0.26(+2.19%) |
Apr 29, 2014 | 11.99 | 12.05 | 11.73 | 11.90 | 2,908,410 | -0.06(-0.51%) |
Apr 28, 2014 | 12.10 | 12.16 | 11.69 | 11.96 | 3,060,854 | -0.12(-1.01%) |
Apr 25, 2014 | 12.34 | 12.36 | 11.98 | 12.08 | 3,854,463 | -0.38(-3.07%) |
Apr 24, 2014 | 12.51 | 12.52 | 12.19 | 12.46 | 4,561,354 | -0.01(-0.07%) |
Apr 23, 2014 | 12.59 | 12.66 | 12.35 | 12.47 | 2,183,718 | -0.11(-0.90%) |
Apr 22, 2014 | 12.19 | 12.76 | 12.17 | 12.59 | 4,689,541 | +0.45(+3.73%) |
Apr 21, 2014 | 12.10 | 12.17 | 11.89 | 12.13 | 1,384,312 | +0.03(+0.29%) |
Apr 17, 2014 | 11.93 | 12.10 | 12.10 | 12.10 | 2,018,815 | +0.16(+1.31%) |
Apr 16, 2014 | 12.00 | 12.06 | 11.73 | 11.94 | 2,416,276 | +0.05(+0.44%) |
Apr 15, 2014 | 11.89 | 12.13 | 11.70 | 11.89 | 3,632,561 | +0.07(+0.59%) |
Apr 14, 2014 | 12.35 | 12.51 | 11.65 | 11.82 | 5,136,454 | -0.39(-3.20%) |
Apr 11, 2014 | 12.22 | 12.50 | 12.09 | 12.21 | 2,745,682 | -0.16(-1.27%) |
Apr 10, 2014 | 12.86 | 12.87 | 12.26 | 12.37 | 3,770,438 | -0.52(-4.05%) |
Apr 09, 2014 | 12.66 | 12.93 | 12.51 | 12.89 | 2,593,750 | +0.30(+2.35%) |
Apr 08, 2014 | 12.53 | 12.75 | 12.41 | 12.59 | 3,379,771 | +0.30(+2.40%) |
Apr 07, 2014 | 12.51 | 12.63 | 12.19 | 12.30 | 5,155,897 | -0.35(-2.75%) |
Apr 04, 2014 | 13.01 | 13.28 | 12.62 | 12.65 | 3,512,276 | -0.29(-2.22%) |
Apr 03, 2014 | 13.25 | 13.40 | 12.86 | 12.93 | 2,600,444 | -0.32(-2.43%) |
Apr 02, 2014 | 13.24 | 13.39 | 13.13 | 13.26 | 3,456,297 | +0.07(+0.53%) |
Apr 01, 2014 | 13.12 | 13.37 | 13.03 | 13.19 | 4,063,359 | +0.11(+0.87%) |
Mar 31, 2014 | 12.79 | 13.12 | 12.69 | 13.07 | 7,897,611 | +0.42(+3.30%) |
Mar 28, 2014 | 12.63 | 12.92 | 12.59 | 12.66 | 4,023,194 | +0.09(+0.69%) |
Mar 27, 2014 | 13.02 | 13.04 | 12.44 | 12.57 | 9,487,133 | -0.48(-3.67%) |
Mar 26, 2014 | 13.23 | 13.30 | 12.96 | 13.05 | 3,807,681 | -0.03(-0.27%) |
Mar 25, 2014 | 13.35 | 13.61 | 13.00 | 13.08 | 3,077,093 | -0.22(-1.64%) |
Mar 24, 2014 | 13.34 | 13.40 | 12.95 | 13.30 | 4,234,769 | -0.03(-0.20%) |
Mar 21, 2014 | 13.60 | 13.68 | 13.27 | 13.33 | 3,234,286 | -0.23(-1.73%) |
Mar 20, 2014 | 13.53 | 13.71 | 13.44 | 13.56 | 1,536,784 | -0.01(-0.06%) |
Mar 19, 2014 | 13.65 | 13.80 | 13.40 | 13.57 | 2,825,320 | -0.04(-0.32%) |
Mar 18, 2014 | 13.36 | 13.67 | 13.36 | 13.61 | 2,143,512 | +0.25(+1.89%) |
Mar 17, 2014 | 13.39 | 13.59 | 13.20 | 13.36 | 2,448,776 | +0.06(+0.46%) |
Mar 14, 2014 | 13.13 | 13.36 | 13.10 | 13.30 | 2,843,352 | +0.10(+0.72%) |
Mar 13, 2014 | 13.61 | 13.61 | 13.13 | 13.20 | 3,483,029 | -0.39(-2.88%) |
Mar 12, 2014 | 13.70 | 13.71 | 13.46 | 13.60 | 3,613,087 | -0.18(-1.33%) |
Mar 11, 2014 | 13.56 | 14.03 | 13.41 | 13.78 | 3,277,153 | +0.20(+1.47%) |
Mar 10, 2014 | 13.72 | 13.75 | 13.43 | 13.58 | 1,836,106 | -0.13(-0.95%) |
Mar 07, 2014 | 13.94 | 13.98 | 13.53 | 13.71 | 3,332,564 | -0.16(-1.13%) |
Mar 06, 2014 | 13.83 | 14.07 | 13.55 | 13.86 | 4,966,888 | +0.03(+0.25%) |
Mar 05, 2014 | 13.97 | 14.13 | 13.72 | 13.83 | 3,072,546 | -0.15(-1.06%) |
Mar 04, 2014 | 13.61 | 14.06 | 13.59 | 13.98 | 4,608,706 | +0.57(+4.22%) |
Mar 03, 2014 | 13.33 | 13.47 | 13.26 | 13.41 | 2,448,671 | -0.11(-0.84%) |
Feb 28, 2014 | 13.69 | 13.78 | 13.35 | 13.53 | 2,411,782 | -0.10(-0.77%) |
Feb 27, 2014 | 13.60 | 13.78 | 13.34 | 13.63 | 1,840,017 | +0.01(+0.06%) |
Feb 26, 2014 | 13.47 | 13.72 | 13.38 | 13.62 | 1,984,087 | +0.14(+1.03%) |
Feb 25, 2014 | 13.58 | 13.62 | 13.42 | 13.48 | 1,429,481 | -0.07(-0.51%) |
Feb 24, 2014 | 13.46 | 13.66 | 13.40 | 13.55 | 1,776,537 | +0.16(+1.17%) |
Feb 21, 2014 | 13.69 | 13.77 | 13.38 | 13.40 | 2,297,932 | -0.25(-1.83%) |
Feb 20, 2014 | 13.52 | 13.71 | 13.46 | 13.65 | 2,617,693 | +0.09(+0.64%) |
Feb 19, 2014 | 13.85 | 13.92 | 13.39 | 13.56 | 3,494,091 | -0.31(-2.26%) |
Feb 18, 2014 | 13.78 | 13.91 | 13.68 | 13.87 | 2,951,981 | +0.15(+1.08%) |
Feb 14, 2014 | 13.78 | 13.72 | 13.72 | 13.72 | 2,272,333 | -0.08(-0.57%) |
Feb 13, 2014 | 13.53 | 13.86 | 13.45 | 13.80 | 2,031,256 | +0.17(+1.28%) |
Feb 12, 2014 | 13.65 | 13.78 | 13.58 | 13.63 | 1,410,528 | +0.04(+0.32%) |
Feb 11, 2014 | 13.45 | 13.77 | 13.34 | 13.58 | 2,807,140 | +0.14(+1.04%) |
Feb 10, 2014 | 13.50 | 13.75 | 13.36 | 13.45 | 2,923,843 | +0.00(+0.00%) |
Feb 07, 2014 | 13.28 | 13.62 | 13.22 | 13.45 | 3,408,561 | +0.23(+1.71%) |
Feb 06, 2014 | 13.25 | 13.57 | 13.18 | 13.22 | 4,665,919 | +0.01(+0.07%) |
Feb 05, 2014 | 13.10 | 13.31 | 12.52 | 13.21 | 7,878,029 | +0.75(+6.00%) |
Feb 04, 2014 | 12.50 | 12.69 | 12.36 | 12.46 | 3,641,551 | +0.05(+0.42%) |
Feb 03, 2014 | 12.86 | 13.05 | 12.37 | 12.41 | 3,721,005 | -0.53(-4.10%) |
Jan 31, 2014 | 12.57 | 13.05 | 12.56 | 12.94 | 3,271,473 | +0.17(+1.29%) |
Jan 30, 2014 | 12.74 | 12.87 | 12.68 | 12.78 | 2,394,334 | +0.18(+1.45%) |
Jan 29, 2014 | 12.88 | 12.89 | 12.51 | 12.59 | 4,272,273 | -0.45(-3.47%) |
Jan 28, 2014 | 12.75 | 13.11 | 12.72 | 13.05 | 2,641,044 | +0.34(+2.67%) |
Jan 27, 2014 | 12.94 | 13.09 | 12.25 | 12.71 | 4,232,938 | -0.17(-1.35%) |
Jan 24, 2014 | 13.41 | 13.50 | 12.80 | 12.88 | 4,159,725 | -0.68(-5.00%) |
Jan 23, 2014 | 13.71 | 13.88 | 13.53 | 13.56 | 3,329,391 | -0.16(-1.14%) |
Jan 22, 2014 | 13.65 | 13.82 | 13.65 | 13.71 | 2,359,306 | +0.04(+0.32%) |
Jan 21, 2014 | 13.48 | 13.72 | 13.40 | 13.67 | 3,974,742 | +0.19(+1.42%) |
Jan 17, 2014 | 13.62 | 13.48 | 13.48 | 13.48 | 4,070,929 | -0.17(-1.21%) |
Jan 16, 2014 | 13.61 | 13.67 | 13.46 | 13.65 | 2,682,921 | +0.04(+0.32%) |
Jan 15, 2014 | 13.39 | 13.63 | 13.39 | 13.60 | 3,696,526 | +0.21(+1.56%) |
Jan 14, 2014 | 13.14 | 13.45 | 13.08 | 13.39 | 4,600,657 | +0.36(+2.73%) |
Jan 13, 2014 | 13.26 | 13.42 | 12.91 | 13.04 | 3,384,493 | -0.26(-1.96%) |
Jan 10, 2014 | 13.14 | 13.33 | 12.96 | 13.30 | 6,413,268 | +0.18(+1.39%) |
Jan 09, 2014 | 12.89 | 13.14 | 12.85 | 13.11 | 10,811,439 | +0.28(+2.17%) |
Jan 08, 2014 | 12.06 | 12.85 | 12.02 | 12.84 | 9,997,795 | +0.82(+6.80%) |
Jan 07, 2014 | 12.12 | 12.21 | 11.96 | 12.02 | 4,835,420 | -0.07(-0.57%) |
Jan 06, 2014 | 12.28 | 12.36 | 12.04 | 12.09 | 2,745,457 | -0.15(-1.21%) |
Jan 03, 2014 | 12.24 | 12.37 | 12.18 | 12.24 | 2,056,638 | +0.01(+0.07%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.13 | 12.23 | 3,519,901 | -0.05(-0.43%) |
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,504 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.68 | 12.35 | 12.37 | 2,132,397 | -0.13(-1.04%) |
Dec 27, 2013 | 12.71 | 12.76 | 12.40 | 12.50 | 1,896,352 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.65 | 1,948,365 | -0.07(-0.55%) |
Dec 24, 2013 | 12.72 | 12.87 | 12.65 | 12.72 | 1,296,537 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.72 | 12.20 | 12.66 | 5,953,157 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.11 | 5,140,202 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,510,500 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,931 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,649 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.51 | 12.13 | 12.44 | 2,966,250 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.72 | 12.36 | 12.38 | 2,723,876 | -0.15(-1.18%) |
Dec 12, 2013 | 12.11 | 12.62 | 11.89 | 12.53 | 8,040,508 | +0.43(+3.60%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,713 | -0.23(-1.83%) |
Dec 10, 2013 | 12.45 | 12.55 | 12.31 | 12.32 | 2,499,466 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.72 | 12.40 | 12.51 | 3,682,784 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,939 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,856 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.25 | 12.57 | 3,268,882 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,693 | -0.03(-0.21%) |
Dec 02, 2013 | 12.35 | 12.61 | 12.32 | 12.49 | 3,575,904 | +0.09(+0.70%) |
Nov 29, 2013 | 12.48 | 12.51 | 12.37 | 12.40 | 1,269,595 | -0.02(-0.14%) |
Nov 27, 2013 | 12.39 | 12.51 | 12.27 | 12.42 | 3,216,268 | +0.05(+0.42%) |
Nov 26, 2013 | 12.00 | 12.39 | 12.00 | 12.37 | 5,198,474 | +0.41(+3.42%) |
Nov 25, 2013 | 11.88 | 12.07 | 11.60 | 11.96 | 4,101,267 | +0.08(+0.66%) |
Nov 22, 2013 | 11.74 | 11.95 | 11.68 | 11.88 | 3,960,973 | +0.16(+1.33%) |
Nov 21, 2013 | 11.35 | 11.78 | 11.31 | 11.72 | 5,911,234 | +0.42(+3.71%) |
Nov 20, 2013 | 11.32 | 11.66 | 11.18 | 11.30 | 5,748,226 | +0.04(+0.39%) |
Nov 19, 2013 | 11.33 | 11.58 | 11.23 | 11.26 | 4,530,115 | -0.10(-0.92%) |
Nov 18, 2013 | 11.56 | 11.90 | 11.32 | 11.36 | 6,752,130 | -0.12(-1.06%) |
Nov 15, 2013 | 11.33 | 11.63 | 11.29 | 11.49 | 6,786,701 | +0.16(+1.38%) |
Nov 14, 2013 | 11.05 | 11.49 | 11.05 | 11.33 | 5,109,290 | +0.28(+2.52%) |
Nov 13, 2013 | 11.00 | 11.17 | 10.93 | 11.05 | 6,737,125 | -0.03(-0.31%) |
Nov 12, 2013 | 11.22 | 11.44 | 10.98 | 11.09 | 7,572,702 | -0.25(-2.22%) |
Nov 11, 2013 | 11.29 | 11.40 | 11.14 | 11.34 | 5,309,870 | +0.03(+0.31%) |
Nov 08, 2013 | 11.42 | 11.56 | 11.17 | 11.30 | 11,392,005 | -0.23(-2.03%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.47 | 11.54 | 18,505,324 | -1.09(-8.61%) |
Nov 06, 2013 | 13.08 | 13.09 | 12.54 | 12.63 | 4,615,450 | -0.33(-2.55%) |
Nov 05, 2013 | 12.84 | 13.05 | 12.83 | 12.96 | 8,198,450 | +0.14(+1.09%) |
Nov 04, 2013 | 12.65 | 12.83 | 12.59 | 12.82 | 3,002,949 | +0.19(+1.52%) |
Nov 01, 2013 | 12.63 | 12.73 | 12.37 | 12.63 | 4,303,042 | -0.04(-0.34%) |
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,402,055 | -0.08(-0.61%) |
Oct 30, 2013 | 13.03 | 13.17 | 12.63 | 12.75 | 3,528,057 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,753 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.83 | 12.44 | 12.75 | 4,185,614 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.49 | 12.28 | 12.42 | 3,162,264 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,801,170 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.43 | 12.13 | 12.28 | 2,802,913 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,885 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.29 | 2,307,177 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,680,034 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.29 | 12.52 | 5,339,154 | -0.05(-0.41%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.00 | 12.57 | 10,756,848 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,193,230 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.56 | 11.96 | 2,932,023 | +0.07(+0.59%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,883 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.56 | 11.74 | 5,853,213 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.69 | 11.26 | 11.39 | 6,957,315 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.50 | 11.58 | 7,383,127 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.89 | 11.98 | 2,259,958 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.29 | 12.06 | 12.15 | 2,727,504 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,941 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,923 | +0.10(+0.79%) |
Oct 01, 2013 | 12.13 | 12.41 | 11.97 | 12.09 | 3,546,168 | -0.02(-0.14%) |
Sep 30, 2013 | 11.83 | 12.23 | 11.77 | 12.11 | 3,962,944 | +0.02(+0.14%) |
Sep 27, 2013 | 12.23 | 12.30 | 12.03 | 12.09 | 4,075,972 | -0.22(-1.77%) |
Sep 26, 2013 | 12.21 | 12.38 | 12.16 | 12.31 | 3,297,403 | +0.19(+1.58%) |
Sep 25, 2013 | 11.95 | 12.35 | 11.85 | 12.12 | 5,669,405 | +0.17(+1.46%) |
Sep 24, 2013 | 11.69 | 12.11 | 11.55 | 11.95 | 4,418,961 | +0.24(+2.08%) |
Sep 23, 2013 | 11.88 | 11.93 | 11.56 | 11.70 | 4,226,464 | -0.23(-1.97%) |
Sep 20, 2013 | 12.23 | 12.29 | 11.90 | 11.94 | 4,945,743 | -0.25(-2.07%) |
Sep 19, 2013 | 12.49 | 12.54 | 12.10 | 12.19 | 5,165,169 | -0.20(-1.61%) |
Sep 18, 2013 | 12.17 | 12.49 | 11.89 | 12.39 | 9,427,215 | +0.17(+1.42%) |
Sep 17, 2013 | 12.01 | 12.30 | 11.90 | 12.22 | 6,402,088 | +0.36(+3.01%) |
Sep 16, 2013 | 11.96 | 12.04 | 11.77 | 11.86 | 4,577,019 | +0.10(+0.81%) |
Sep 13, 2013 | 11.56 | 11.77 | 11.41 | 11.76 | 4,457,878 | +0.23(+2.04%) |
Sep 12, 2013 | 11.89 | 12.07 | 11.52 | 11.53 | 6,409,031 | -0.42(-3.49%) |
Sep 11, 2013 | 12.10 | 12.12 | 11.84 | 11.95 | 4,142,895 | -0.21(-1.72%) |
Sep 10, 2013 | 12.01 | 12.32 | 12.01 | 12.16 | 6,320,096 | +0.23(+1.97%) |
Sep 09, 2013 | 11.78 | 12.03 | 11.76 | 11.92 | 3,340,040 | +0.20(+1.71%) |
Sep 06, 2013 | 12.13 | 12.16 | 11.61 | 11.72 | 4,860,133 | -0.34(-2.81%) |
Sep 05, 2013 | 11.95 | 12.11 | 11.94 | 12.06 | 3,757,666 | +0.12(+1.02%) |
Sep 04, 2013 | 11.84 | 12.02 | 11.02 | 11.94 | 4,332,929 | +0.10(+0.81%) |