Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.15 | 15.22 | 14.92 | 14.96 | 79,922,576 | -0.32(-2.12%) |
Jul 30, 2014 | 15.32 | 15.39 | 15.16 | 15.28 | 48,653,256 | -0.10(-0.63%) |
Jul 29, 2014 | 15.73 | 15.75 | 15.32 | 15.38 | 219,989,248 | +0.40(+2.64%) |
Jul 28, 2014 | 14.94 | 15.03 | 14.92 | 14.98 | 49,002,088 | +0.05(+0.31%) |
Jul 25, 2014 | 14.86 | 15.00 | 14.86 | 14.94 | 44,410,404 | +0.02(+0.11%) |
Jul 24, 2014 | 14.89 | 15.01 | 14.72 | 14.92 | 107,434,680 | -0.16(-1.06%) |
Jul 23, 2014 | 15.09 | 15.11 | 15.05 | 15.08 | 35,764,652 | -0.03(-0.17%) |
Jul 22, 2014 | 15.14 | 15.17 | 15.03 | 15.10 | 43,270,284 | -0.01(-0.06%) |
Jul 21, 2014 | 15.16 | 15.20 | 15.08 | 15.11 | 49,770,880 | -0.09(-0.58%) |
Jul 18, 2014 | 15.21 | 15.21 | 15.13 | 15.20 | 38,387,888 | +0.06(+0.39%) |
Jul 17, 2014 | 15.24 | 15.33 | 15.12 | 15.14 | 45,502,820 | -0.18(-1.15%) |
Jul 16, 2014 | 15.32 | 15.36 | 15.27 | 15.32 | 48,114,316 | +0.09(+0.58%) |
Jul 15, 2014 | 15.11 | 15.28 | 15.10 | 15.23 | 83,242,752 | +0.16(+1.06%) |
Jul 14, 2014 | 15.07 | 15.10 | 15.01 | 15.07 | 29,820,300 | +0.04(+0.28%) |
Jul 11, 2014 | 15.01 | 15.06 | 14.95 | 15.03 | 27,507,016 | +0.03(+0.17%) |
Jul 10, 2014 | 14.87 | 15.03 | 14.87 | 15.00 | 34,701,236 | +0.02(+0.14%) |
Jul 09, 2014 | 15.00 | 15.01 | 14.92 | 14.98 | 37,856,272 | +0.04(+0.25%) |
Jul 08, 2014 | 14.94 | 15.02 | 14.88 | 14.94 | 47,849,064 | +0.00(+0.00%) |
Jul 07, 2014 | 14.89 | 14.98 | 14.87 | 14.94 | 47,171,500 | +0.07(+0.50%) |
Jul 03, 2014 | 14.87 | 14.87 | 14.87 | 14.87 | 28,154,632 | +0.07(+0.48%) |
Jul 02, 2014 | 14.72 | 14.80 | 14.70 | 14.80 | 34,185,608 | +0.08(+0.54%) |
Jul 01, 2014 | 14.62 | 14.74 | 14.58 | 14.72 | 52,268,072 | +0.05(+0.34%) |
Jun 30, 2014 | 14.69 | 14.75 | 14.66 | 14.67 | 46,073,272 | -0.02(-0.14%) |
Jun 27, 2014 | 14.59 | 14.70 | 14.56 | 14.69 | 50,481,084 | +0.06(+0.43%) |
Jun 26, 2014 | 14.65 | 14.65 | 14.56 | 14.63 | 38,046,340 | +0.00(+0.00%) |
Jun 25, 2014 | 14.61 | 14.64 | 14.56 | 14.63 | 36,810,192 | -0.01(-0.08%) |
Jun 24, 2014 | 14.68 | 14.76 | 14.61 | 14.64 | 51,000,048 | -0.04(-0.28%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.63 | 14.68 | 34,941,528 | +0.00(+0.00%) |
Jun 20, 2014 | 14.78 | 14.83 | 14.67 | 14.68 | 69,858,992 | +0.01(+0.08%) |
Jun 19, 2014 | 14.62 | 14.68 | 14.60 | 14.67 | 46,997,544 | +0.07(+0.45%) |
Jun 18, 2014 | 14.53 | 14.61 | 14.51 | 14.60 | 48,365,672 | +0.07(+0.51%) |
Jun 17, 2014 | 14.53 | 14.58 | 14.50 | 14.53 | 41,717,740 | +0.02(+0.11%) |
Jun 16, 2014 | 14.51 | 14.56 | 14.48 | 14.51 | 33,945,316 | -0.02(-0.14%) |
Jun 13, 2014 | 14.49 | 14.58 | 14.43 | 14.53 | 48,148,760 | +0.08(+0.57%) |
Jun 12, 2014 | 14.45 | 14.47 | 14.36 | 14.45 | 45,944,120 | +0.01(+0.06%) |
Jun 11, 2014 | 14.50 | 14.54 | 14.44 | 14.44 | 39,358,312 | -0.05(-0.37%) |
Jun 10, 2014 | 14.49 | 14.56 | 14.46 | 14.50 | 42,231,368 | -0.03(-0.23%) |
Jun 06, 2014 | 14.55 | 14.56 | 14.48 | 14.53 | 41,289,416 | -0.03(-0.23%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.44 | 14.56 | 53,661,680 | +0.02(+0.14%) |
Jun 04, 2014 | 14.60 | 14.60 | 14.50 | 14.54 | 64,709,336 | -0.06(-0.43%) |
Jun 03, 2014 | 14.70 | 14.77 | 14.58 | 14.60 | 53,586,180 | -0.10(-0.68%) |
Jun 02, 2014 | 14.73 | 14.75 | 14.65 | 14.70 | 39,097,592 | -0.01(-0.08%) |
May 30, 2014 | 14.64 | 14.74 | 14.64 | 14.72 | 38,956,516 | +0.03(+0.23%) |
May 29, 2014 | 14.67 | 14.70 | 14.52 | 14.68 | 34,007,736 | +0.02(+0.14%) |
May 28, 2014 | 14.64 | 14.73 | 14.61 | 14.66 | 49,415,760 | +0.05(+0.37%) |
May 27, 2014 | 14.64 | 14.69 | 14.56 | 14.61 | 54,076,000 | -0.05(-0.31%) |
May 23, 2014 | 14.67 | 14.65 | 14.65 | 14.65 | 41,875,232 | -0.04(-0.24%) |
May 22, 2014 | 14.65 | 14.73 | 14.62 | 14.69 | 31,999,790 | +0.06(+0.39%) |
May 21, 2014 | 14.80 | 14.82 | 14.56 | 14.63 | 78,499,104 | -0.10(-0.65%) |
May 20, 2014 | 15.08 | 15.08 | 14.70 | 14.73 | 96,299,584 | -0.37(-2.42%) |
May 19, 2014 | 14.93 | 15.25 | 14.84 | 15.09 | 187,049,472 | -0.15(-0.98%) |
May 16, 2014 | 15.16 | 15.26 | 15.15 | 15.24 | 57,897,980 | +0.09(+0.60%) |
May 15, 2014 | 15.10 | 15.19 | 14.76 | 15.15 | 48,950,572 | +0.05(+0.36%) |
May 14, 2014 | 14.98 | 15.17 | 14.94 | 15.10 | 58,277,612 | +0.08(+0.52%) |
May 13, 2014 | 15.14 | 15.16 | 14.89 | 15.02 | 82,506,408 | -0.15(-1.01%) |
May 12, 2014 | 15.24 | 15.24 | 15.00 | 15.17 | 57,495,652 | +0.05(+0.36%) |
May 09, 2014 | 15.09 | 15.15 | 15.01 | 15.12 | 36,191,176 | +0.02(+0.11%) |
May 08, 2014 | 14.89 | 15.29 | 14.85 | 15.10 | 87,862,448 | +0.27(+1.79%) |
May 07, 2014 | 14.75 | 14.92 | 14.74 | 14.84 | 48,843,972 | +0.11(+0.76%) |
May 06, 2014 | 14.84 | 14.84 | 14.72 | 14.72 | 50,557,304 | -0.11(-0.75%) |
May 05, 2014 | 14.76 | 14.84 | 14.70 | 14.84 | 38,377,600 | +0.05(+0.36%) |
May 02, 2014 | 14.81 | 14.85 | 14.74 | 14.78 | 38,443,440 | +0.02(+0.14%) |
May 01, 2014 | 14.83 | 14.94 | 14.69 | 14.76 | 67,093,848 | -0.05(-0.34%) |
Apr 30, 2014 | 14.70 | 14.83 | 14.63 | 14.81 | 54,248,280 | +0.12(+0.79%) |
Apr 29, 2014 | 14.65 | 14.72 | 14.54 | 14.70 | 49,966,980 | +0.14(+0.97%) |
Apr 28, 2014 | 14.38 | 14.58 | 14.34 | 14.55 | 71,283,920 | +0.24(+1.71%) |
Apr 25, 2014 | 14.28 | 14.33 | 14.24 | 14.31 | 52,992,272 | -0.00(-0.03%) |
Apr 24, 2014 | 14.52 | 14.56 | 14.29 | 14.31 | 88,130,640 | -0.17(-1.20%) |
Apr 23, 2014 | 14.53 | 14.67 | 14.30 | 14.49 | 143,580,848 | -0.57(-3.78%) |
Apr 22, 2014 | 14.98 | 15.11 | 14.92 | 15.06 | 73,708,216 | +0.10(+0.64%) |
Apr 21, 2014 | 14.97 | 15.01 | 14.88 | 14.96 | 45,205,488 | +0.01(+0.06%) |
Apr 17, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 61,007,808 | -0.02(-0.17%) |
Apr 16, 2014 | 14.84 | 14.98 | 14.81 | 14.98 | 58,347,964 | +0.17(+1.18%) |
Apr 15, 2014 | 14.67 | 14.80 | 14.66 | 14.80 | 63,826,432 | +0.13(+0.90%) |
Apr 14, 2014 | 14.64 | 14.67 | 14.55 | 14.67 | 37,252,000 | +0.07(+0.45%) |
Apr 11, 2014 | 14.58 | 14.65 | 14.53 | 14.60 | 83,279,264 | +0.03(+0.23%) |
Apr 10, 2014 | 14.58 | 14.70 | 14.51 | 14.57 | 85,134,112 | +0.08(+0.57%) |
Apr 09, 2014 | 14.62 | 14.63 | 14.41 | 14.49 | 73,302,560 | -0.15(-0.99%) |
Apr 08, 2014 | 14.54 | 14.63 | 14.48 | 14.63 | 70,596,696 | +0.10(+0.68%) |
Apr 07, 2014 | 14.55 | 14.66 | 14.53 | 14.53 | 79,583,128 | -0.02(-0.17%) |
Apr 04, 2014 | 14.67 | 14.69 | 14.54 | 14.56 | 71,689,752 | -0.03(-0.22%) |
Apr 03, 2014 | 14.52 | 14.61 | 14.48 | 14.59 | 61,956,504 | +0.11(+0.74%) |
Apr 02, 2014 | 14.40 | 14.53 | 14.35 | 14.48 | 68,399,208 | +0.11(+0.80%) |
Apr 01, 2014 | 14.34 | 14.39 | 14.19 | 14.37 | 70,258,824 | +0.01(+0.06%) |
Mar 31, 2014 | 14.46 | 14.54 | 14.33 | 14.36 | 74,249,240 | +0.00(+0.00%) |
Mar 28, 2014 | 14.37 | 14.40 | 14.24 | 14.36 | 60,425,640 | +0.05(+0.32%) |
Mar 27, 2014 | 14.19 | 14.35 | 14.17 | 14.32 | 72,737,968 | +0.14(+1.01%) |
Mar 26, 2014 | 14.30 | 14.35 | 14.17 | 14.17 | 94,035,688 | -0.04(-0.32%) |
Mar 25, 2014 | 14.08 | 14.29 | 14.08 | 14.22 | 81,348,568 | +0.11(+0.75%) |
Mar 24, 2014 | 14.09 | 14.23 | 14.02 | 14.11 | 131,358,312 | +0.07(+0.47%) |
Mar 21, 2014 | 14.06 | 14.25 | 13.98 | 14.05 | 124,553,568 | +0.09(+0.62%) |
Mar 20, 2014 | 13.54 | 13.98 | 13.52 | 13.96 | 152,758,128 | +0.46(+3.43%) |
Mar 19, 2014 | 13.52 | 13.65 | 13.44 | 13.50 | 77,627,512 | -0.01(-0.06%) |
Mar 18, 2014 | 13.49 | 13.53 | 13.45 | 13.51 | 63,256,924 | +0.04(+0.27%) |
Mar 17, 2014 | 13.38 | 13.47 | 13.32 | 13.47 | 57,571,928 | +0.16(+1.23%) |
Mar 14, 2014 | 13.22 | 13.35 | 13.21 | 13.31 | 54,621,840 | +0.06(+0.43%) |
Mar 13, 2014 | 13.31 | 13.37 | 13.23 | 13.25 | 52,950,464 | -0.01(-0.09%) |
Mar 12, 2014 | 13.21 | 13.30 | 13.17 | 13.26 | 61,106,660 | +0.06(+0.47%) |
Mar 11, 2014 | 13.32 | 13.32 | 13.16 | 13.20 | 50,622,444 | -0.11(-0.86%) |
Mar 10, 2014 | 13.22 | 13.33 | 13.18 | 13.31 | 60,886,316 | -0.01(-0.09%) |
Mar 07, 2014 | 13.30 | 13.35 | 13.22 | 13.33 | 66,265,904 | +0.08(+0.62%) |
Mar 06, 2014 | 13.17 | 13.26 | 13.15 | 13.24 | 47,692,504 | +0.09(+0.65%) |
Mar 05, 2014 | 13.20 | 13.20 | 13.11 | 13.16 | 58,643,156 | -0.01(-0.06%) |
Mar 04, 2014 | 13.15 | 13.19 | 13.12 | 13.17 | 69,451,904 | +0.12(+0.91%) |
Mar 03, 2014 | 13.02 | 13.10 | 13.01 | 13.05 | 74,419,112 | -0.03(-0.22%) |
Feb 28, 2014 | 13.21 | 13.24 | 13.02 | 13.08 | 106,191,808 | -0.12(-0.93%) |
Feb 27, 2014 | 13.10 | 13.23 | 13.03 | 13.20 | 134,113,536 | +0.09(+0.72%) |
Feb 26, 2014 | 13.21 | 13.22 | 13.06 | 13.10 | 89,711,880 | -0.07(-0.53%) |
Feb 25, 2014 | 13.31 | 13.32 | 13.12 | 13.17 | 100,230,032 | -0.12(-0.92%) |
Feb 24, 2014 | 13.40 | 13.43 | 13.29 | 13.30 | 81,796,600 | -0.14(-1.01%) |
Feb 21, 2014 | 13.55 | 13.61 | 13.42 | 13.43 | 47,206,828 | -0.16(-1.15%) |
Feb 20, 2014 | 13.45 | 13.67 | 13.38 | 13.59 | 49,997,384 | +0.14(+1.01%) |
Feb 19, 2014 | 13.40 | 13.52 | 13.35 | 13.45 | 47,390,408 | +0.01(+0.09%) |
Feb 18, 2014 | 13.61 | 13.61 | 13.36 | 13.44 | 54,480,628 | -0.14(-1.00%) |
Feb 14, 2014 | 13.67 | 13.58 | 13.58 | 13.58 | 44,625,276 | -0.14(-1.01%) |
Feb 13, 2014 | 13.44 | 13.72 | 13.40 | 13.71 | 68,504,720 | +0.23(+1.67%) |
Feb 12, 2014 | 13.48 | 13.54 | 13.44 | 13.49 | 40,424,064 | -0.00(-0.03%) |
Feb 11, 2014 | 13.36 | 13.53 | 13.31 | 13.49 | 64,047,384 | +0.21(+1.57%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.19 | 13.28 | 50,342,192 | +0.06(+0.43%) |
Feb 07, 2014 | 13.18 | 13.25 | 13.08 | 13.23 | 71,720,600 | +0.12(+0.94%) |
Feb 06, 2014 | 13.23 | 13.23 | 13.00 | 13.10 | 110,525,056 | -0.03(-0.25%) |
Feb 05, 2014 | 13.27 | 13.28 | 13.12 | 13.14 | 72,746,736 | -0.15(-1.14%) |
Feb 04, 2014 | 13.14 | 13.29 | 13.10 | 13.29 | 87,756,224 | +0.20(+1.56%) |
Feb 03, 2014 | 13.65 | 13.65 | 13.06 | 13.08 | 166,036,432 | -0.56(-4.11%) |
Jan 31, 2014 | 13.50 | 13.80 | 13.42 | 13.65 | 84,293,336 | -0.01(-0.09%) |
Jan 30, 2014 | 13.74 | 13.76 | 13.52 | 13.66 | 70,997,360 | +0.02(+0.12%) |
Jan 29, 2014 | 13.27 | 13.74 | 13.11 | 13.64 | 203,015,152 | -0.16(-1.16%) |
Jan 28, 2014 | 13.72 | 13.85 | 13.66 | 13.80 | 61,116,996 | +0.08(+0.57%) |
Jan 27, 2014 | 13.73 | 13.82 | 13.69 | 13.72 | 75,630,744 | +0.04(+0.27%) |
Jan 24, 2014 | 13.85 | 14.04 | 13.69 | 13.69 | 81,584,600 | -0.16(-1.12%) |
Jan 23, 2014 | 13.60 | 13.84 | 13.58 | 13.84 | 69,500,568 | +0.19(+1.38%) |
Jan 22, 2014 | 13.76 | 13.78 | 13.64 | 13.65 | 42,484,644 | -0.09(-0.69%) |
Jan 21, 2014 | 13.86 | 13.92 | 13.60 | 13.75 | 71,779,312 | -0.05(-0.39%) |
Jan 17, 2014 | 13.94 | 13.80 | 13.80 | 13.80 | 58,414,456 | -0.11(-0.77%) |
Jan 16, 2014 | 13.88 | 13.96 | 13.85 | 13.91 | 39,634,672 | +0.07(+0.50%) |
Jan 15, 2014 | 13.71 | 13.92 | 13.71 | 13.84 | 62,967,476 | +0.13(+0.93%) |
Jan 14, 2014 | 13.65 | 13.74 | 13.58 | 13.71 | 55,851,256 | +0.07(+0.54%) |
Jan 13, 2014 | 13.76 | 13.78 | 13.60 | 13.64 | 71,493,480 | -0.13(-0.95%) |
Jan 10, 2014 | 13.82 | 13.85 | 13.72 | 13.77 | 62,021,540 | +0.03(+0.24%) |
Jan 09, 2014 | 14.02 | 14.02 | 13.72 | 13.74 | 88,099,384 | -0.29(-2.04%) |
Jan 08, 2014 | 14.11 | 14.17 | 13.96 | 14.02 | 92,121,920 | -0.10(-0.72%) |
Jan 07, 2014 | 14.20 | 14.21 | 14.11 | 14.12 | 63,574,968 | -0.00(-0.03%) |
Jan 06, 2014 | 14.15 | 14.16 | 14.06 | 14.13 | 51,389,516 | +0.06(+0.46%) |
Jan 03, 2014 | 14.21 | 14.21 | 13.99 | 14.06 | 60,927,520 | -0.06(-0.43%) |
Jan 02, 2014 | 14.24 | 14.26 | 14.12 | 14.12 | 50,013,428 | -0.08(-0.60%) |
Dec 31, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 45,593,104 | -0.02(-0.11%) |
Dec 30, 2013 | 14.16 | 14.27 | 14.15 | 14.23 | 35,749,396 | +0.01(+0.06%) |
Dec 27, 2013 | 14.17 | 14.25 | 14.13 | 14.22 | 34,922,440 | +0.01(+0.06%) |
Dec 26, 2013 | 14.14 | 14.22 | 14.12 | 14.21 | 27,274,758 | +0.08(+0.60%) |
Dec 24, 2013 | 14.04 | 14.14 | 14.02 | 14.12 | 19,696,840 | +0.11(+0.75%) |
Dec 23, 2013 | 13.93 | 14.05 | 13.91 | 14.02 | 49,230,108 | +0.16(+1.14%) |
Dec 20, 2013 | 13.93 | 13.99 | 13.85 | 13.86 | 84,186,824 | -0.06(-0.44%) |
Dec 19, 2013 | 13.85 | 13.93 | 13.79 | 13.92 | 49,499,380 | +0.03(+0.20%) |
Dec 18, 2013 | 13.68 | 13.92 | 13.59 | 13.89 | 63,904,004 | +0.21(+1.57%) |
Dec 17, 2013 | 13.83 | 13.86 | 13.64 | 13.68 | 58,026,000 | -0.12(-0.88%) |
Dec 16, 2013 | 13.76 | 13.95 | 13.76 | 13.80 | 52,753,400 | +0.12(+0.89%) |
Dec 13, 2013 | 13.68 | 13.72 | 13.58 | 13.68 | 61,527,900 | -0.02(-0.12%) |
Dec 12, 2013 | 13.76 | 13.79 | 13.64 | 13.70 | 54,218,036 | -0.02(-0.18%) |
Dec 11, 2013 | 13.91 | 13.92 | 13.71 | 13.72 | 67,961,792 | -0.18(-1.31%) |
Dec 10, 2013 | 14.06 | 14.11 | 13.90 | 13.90 | 45,500,696 | -0.12(-0.84%) |
Dec 09, 2013 | 13.95 | 14.04 | 13.85 | 14.02 | 44,627,476 | +0.06(+0.46%) |
Dec 06, 2013 | 13.95 | 13.97 | 13.86 | 13.95 | 48,367,320 | +0.11(+0.82%) |
Dec 05, 2013 | 13.91 | 13.97 | 13.82 | 13.84 | 62,078,732 | -0.14(-1.01%) |
Dec 04, 2013 | 13.88 | 14.00 | 13.82 | 13.98 | 67,256,424 | -0.06(-0.40%) |
Dec 03, 2013 | 14.05 | 14.06 | 13.95 | 14.04 | 43,376,664 | -0.02(-0.17%) |
Dec 02, 2013 | 14.22 | 14.23 | 14.06 | 14.06 | 58,653,124 | -0.17(-1.16%) |
Nov 29, 2013 | 14.34 | 14.36 | 14.23 | 14.23 | 22,974,682 | -0.08(-0.56%) |
Nov 27, 2013 | 14.26 | 14.31 | 14.22 | 14.31 | 28,385,470 | +0.05(+0.37%) |
Nov 26, 2013 | 14.31 | 14.36 | 14.25 | 14.26 | 34,809,052 | -0.04(-0.25%) |
Nov 25, 2013 | 14.33 | 14.37 | 14.27 | 14.29 | 34,688,692 | -0.02(-0.14%) |
Nov 22, 2013 | 14.25 | 14.31 | 14.16 | 14.31 | 39,793,292 | +0.05(+0.34%) |
Nov 21, 2013 | 14.33 | 14.38 | 14.22 | 14.27 | 56,955,144 | -0.04(-0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.28 | 14.31 | 43,158,132 | -0.13(-0.90%) |
Nov 19, 2013 | 14.40 | 14.48 | 14.37 | 14.44 | 30,867,778 | +0.05(+0.34%) |
Nov 18, 2013 | 14.33 | 14.40 | 14.29 | 14.39 | 37,200,140 | +0.07(+0.48%) |
Nov 15, 2013 | 14.19 | 14.34 | 14.18 | 14.32 | 43,763,356 | +0.11(+0.77%) |
Nov 14, 2013 | 14.18 | 14.30 | 14.17 | 14.21 | 34,272,004 | -0.00(-0.03%) |
Nov 12, 2013 | 14.21 | 14.27 | 14.13 | 14.21 | 49,259,608 | +0.06(+0.40%) |
Nov 11, 2013 | 14.21 | 14.25 | 14.13 | 14.16 | 30,511,698 | -0.06(-0.40%) |
Nov 08, 2013 | 14.14 | 14.21 | 13.97 | 14.21 | 73,707,720 | +0.02(+0.17%) |
Nov 07, 2013 | 14.48 | 14.48 | 14.16 | 14.19 | 72,393,456 | -0.29(-1.98%) |
Nov 06, 2013 | 14.46 | 14.55 | 14.44 | 14.48 | 51,606,808 | +0.12(+0.82%) |
Nov 05, 2013 | 14.65 | 14.68 | 14.35 | 14.36 | 83,051,456 | -0.37(-2.52%) |
Nov 04, 2013 | 14.73 | 14.75 | 14.62 | 14.73 | 49,531,628 | +0.08(+0.58%) |
Nov 01, 2013 | 14.75 | 14.87 | 14.61 | 14.65 | 102,666,024 | +0.02(+0.11%) |
Oct 31, 2013 | 14.65 | 14.75 | 14.55 | 14.63 | 71,210,296 | -0.02(-0.17%) |
Oct 30, 2013 | 14.68 | 14.71 | 14.53 | 14.65 | 54,057,424 | -0.00(-0.03%) |
Oct 29, 2013 | 14.41 | 14.74 | 14.41 | 14.66 | 111,719,832 | +0.28(+1.97%) |
Oct 28, 2013 | 14.25 | 14.37 | 14.24 | 14.37 | 58,741,368 | +0.15(+1.08%) |
Oct 25, 2013 | 14.00 | 14.24 | 14.00 | 14.22 | 52,672,816 | +0.23(+1.62%) |
Oct 24, 2013 | 14.15 | 14.15 | 13.83 | 13.99 | 83,867,528 | -0.26(-1.84%) |
Oct 23, 2013 | 14.17 | 14.28 | 14.11 | 14.26 | 66,938,760 | +0.02(+0.14%) |
Oct 22, 2013 | 14.29 | 14.30 | 14.17 | 14.24 | 59,179,880 | +0.00(+0.03%) |
Oct 21, 2013 | 14.15 | 14.27 | 14.10 | 14.23 | 72,655,920 | +0.25(+1.76%) |
Oct 18, 2013 | 13.95 | 14.10 | 13.89 | 13.99 | 75,398,776 | +0.07(+0.49%) |
Oct 17, 2013 | 13.89 | 13.92 | 13.79 | 13.92 | 55,054,556 | +0.10(+0.70%) |
Oct 16, 2013 | 13.70 | 13.82 | 13.70 | 13.82 | 46,264,952 | +0.20(+1.45%) |
Oct 15, 2013 | 13.69 | 13.79 | 13.62 | 13.62 | 40,387,596 | -0.08(-0.62%) |
Oct 14, 2013 | 13.73 | 13.78 | 13.69 | 13.71 | 45,943,064 | -0.11(-0.82%) |
Oct 11, 2013 | 13.79 | 13.84 | 13.71 | 13.82 | 58,514,872 | +0.02(+0.15%) |
Oct 10, 2013 | 13.78 | 13.80 | 13.57 | 13.80 | 58,932,428 | +0.16(+1.18%) |
Oct 09, 2013 | 13.43 | 13.78 | 13.40 | 13.64 | 82,647,040 | +0.26(+1.93%) |
Oct 08, 2013 | 13.57 | 13.60 | 13.37 | 13.38 | 81,106,064 | -0.18(-1.31%) |
Oct 07, 2013 | 13.43 | 13.61 | 13.41 | 13.56 | 158,798,848 | +0.10(+0.74%) |
Oct 04, 2013 | 13.43 | 13.48 | 13.40 | 13.46 | 174,838,896 | +0.04(+0.33%) |
Oct 03, 2013 | 13.52 | 13.53 | 13.41 | 13.41 | 53,730,092 | -0.12(-0.88%) |
Oct 02, 2013 | 13.55 | 13.58 | 13.46 | 13.53 | 53,747,868 | -0.05(-0.35%) |
Oct 01, 2013 | 13.47 | 13.65 | 13.46 | 13.58 | 41,920,436 | +0.03(+0.24%) |
Sep 27, 2013 | 13.60 | 13.62 | 13.49 | 13.55 | 35,132,284 | -0.10(-0.73%) |
Sep 26, 2013 | 13.63 | 13.73 | 13.59 | 13.65 | 40,358,372 | +0.07(+0.53%) |
Sep 25, 2013 | 13.60 | 13.71 | 13.54 | 13.58 | 47,888,796 | -0.02(-0.12%) |
Sep 24, 2013 | 13.60 | 13.67 | 13.56 | 13.59 | 47,259,524 | -0.05(-0.38%) |
Sep 23, 2013 | 13.72 | 13.72 | 13.44 | 13.65 | 58,069,912 | -0.04(-0.28%) |
Sep 20, 2013 | 13.89 | 13.90 | 13.64 | 13.68 | 92,174,728 | -0.20(-1.42%) |
Sep 19, 2013 | 13.94 | 13.94 | 13.83 | 13.88 | 39,348,804 | -0.06(-0.40%) |
Sep 18, 2013 | 13.85 | 13.96 | 13.68 | 13.94 | 57,153,688 | +0.08(+0.58%) |
Sep 17, 2013 | 13.79 | 13.90 | 13.78 | 13.86 | 44,535,284 | +0.07(+0.52%) |
Sep 16, 2013 | 13.81 | 13.84 | 13.70 | 13.79 | 39,976,160 | +0.10(+0.73%) |
Sep 13, 2013 | 13.76 | 13.85 | 13.64 | 13.69 | 35,683,180 | -0.02(-0.16%) |
Sep 12, 2013 | 13.53 | 13.74 | 13.53 | 13.71 | 61,781,200 | +0.16(+1.19%) |
Sep 11, 2013 | 13.55 | 13.66 | 13.51 | 13.55 | 52,646,388 | +0.00(+0.00%) |
Sep 10, 2013 | 13.51 | 13.60 | 13.46 | 13.55 | 69,435,944 | +0.14(+1.01%) |
Sep 09, 2013 | 13.35 | 13.45 | 13.26 | 13.41 | 47,015,548 | +0.09(+0.66%) |
Sep 06, 2013 | 13.36 | 13.39 | 13.25 | 13.32 | 49,376,644 | +0.03(+0.21%) |
Sep 05, 2013 | 13.47 | 13.53 | 13.27 | 13.30 | 49,599,704 | -0.16(-1.19%) |
Sep 04, 2013 | 13.25 | 13.46 | 13.24 | 13.45 | 46,908,728 | +0.17(+1.26%) |
Sep 03, 2013 | 13.56 | 13.60 | 13.26 | 13.29 | 76,878,512 | -0.20(-1.51%) |
Aug 30, 2013 | 13.42 | 13.51 | 13.39 | 13.49 | 51,130,096 | +0.07(+0.54%) |
Aug 29, 2013 | 13.41 | 13.58 | 13.40 | 13.42 | 54,815,868 | +0.03(+0.21%) |
Aug 28, 2013 | 13.44 | 13.49 | 13.39 | 13.39 | 41,770,004 | -0.04(-0.33%) |
Aug 27, 2013 | 13.39 | 13.58 | 13.37 | 13.43 | 46,813,220 | -0.05(-0.38%) |
Aug 26, 2013 | 13.68 | 13.72 | 13.48 | 13.49 | 34,894,844 | -0.19(-1.37%) |
Aug 23, 2013 | 13.48 | 13.69 | 13.46 | 13.67 | 74,549,296 | +0.19(+1.39%) |
Aug 22, 2013 | 13.36 | 13.56 | 13.24 | 13.49 | 64,987,976 | +0.14(+1.02%) |
Aug 21, 2013 | 13.48 | 13.50 | 13.34 | 13.35 | 51,519,852 | -0.16(-1.15%) |
Aug 20, 2013 | 13.50 | 13.59 | 13.47 | 13.51 | 40,504,368 | +0.03(+0.24%) |
Aug 19, 2013 | 13.60 | 13.63 | 13.41 | 13.47 | 52,968,060 | -0.16(-1.14%) |
Aug 16, 2013 | 13.67 | 13.71 | 13.52 | 13.63 | 61,609,364 | -0.07(-0.49%) |
Aug 15, 2013 | 13.80 | 13.84 | 13.70 | 13.70 | 44,617,876 | -0.17(-1.21%) |
Aug 14, 2013 | 13.86 | 13.87 | 13.76 | 13.87 | 43,640,200 | +0.02(+0.14%) |
Aug 13, 2013 | 13.94 | 13.95 | 13.79 | 13.85 | 40,620,652 | -0.08(-0.57%) |
Aug 12, 2013 | 13.86 | 13.95 | 13.85 | 13.93 | 40,091,540 | +0.05(+0.34%) |
Aug 09, 2013 | 14.06 | 14.08 | 13.86 | 13.88 | 54,033,476 | -0.20(-1.39%) |
Aug 08, 2013 | 14.22 | 14.24 | 14.01 | 14.07 | 44,986,160 | -0.12(-0.84%) |
Aug 07, 2013 | 14.12 | 14.25 | 14.12 | 14.19 | 33,282,602 | +0.04(+0.31%) |
Aug 06, 2013 | 14.20 | 14.22 | 14.12 | 14.15 | 31,124,752 | -0.08(-0.53%) |
Aug 05, 2013 | 14.24 | 14.30 | 14.18 | 14.22 | 25,675,944 | -0.04(-0.28%) |
Aug 02, 2013 | 14.20 | 14.27 | 14.16 | 14.26 | 54,556,020 | +0.02(+0.14%) |