Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.61 | 12.64 | 12.49 | 12.64 | 71,504,448 | +0.19(+1.52%) |
Sep 29, 2015 | 12.44 | 12.48 | 12.33 | 12.45 | 70,311,808 | +0.02(+0.18%) |
Sep 28, 2015 | 12.63 | 12.65 | 12.38 | 12.42 | 85,110,632 | -0.30(-2.32%) |
Sep 25, 2015 | 12.71 | 12.80 | 12.66 | 12.72 | 80,730,776 | +0.18(+1.47%) |
Sep 24, 2015 | 12.48 | 12.55 | 12.42 | 12.54 | 74,692,064 | -0.09(-0.71%) |
Sep 23, 2015 | 12.62 | 12.67 | 12.55 | 12.62 | 50,829,708 | +0.01(+0.04%) |
Sep 22, 2015 | 12.59 | 12.66 | 12.52 | 12.62 | 95,181,984 | -0.16(-1.27%) |
Sep 21, 2015 | 12.72 | 12.83 | 12.70 | 12.78 | 68,611,856 | +0.14(+1.15%) |
Sep 18, 2015 | 12.71 | 12.77 | 12.61 | 12.64 | 124,252,448 | -0.25(-1.93%) |
Sep 17, 2015 | 13.06 | 13.15 | 12.86 | 12.88 | 110,121,016 | -0.18(-1.40%) |
Sep 16, 2015 | 13.00 | 13.09 | 12.93 | 13.07 | 41,003,232 | +0.08(+0.64%) |
Sep 15, 2015 | 12.85 | 13.02 | 12.80 | 12.98 | 60,089,320 | +0.18(+1.43%) |
Sep 14, 2015 | 12.80 | 12.84 | 12.75 | 12.80 | 46,608,696 | -0.03(-0.22%) |
Sep 11, 2015 | 12.71 | 12.83 | 12.68 | 12.83 | 39,248,788 | +0.06(+0.43%) |
Sep 10, 2015 | 12.70 | 12.87 | 12.66 | 12.77 | 63,906,184 | +0.06(+0.48%) |
Sep 09, 2015 | 13.01 | 13.06 | 12.68 | 12.71 | 64,035,788 | -0.18(-1.38%) |
Sep 08, 2015 | 12.81 | 12.90 | 12.72 | 12.89 | 72,797,352 | +0.32(+2.56%) |
Sep 04, 2015 | 12.64 | 12.57 | 12.57 | 12.57 | 97,693,896 | -0.26(-1.99%) |
Sep 03, 2015 | 12.79 | 12.95 | 12.77 | 12.82 | 88,238,272 | +0.07(+0.57%) |
Sep 02, 2015 | 12.75 | 12.78 | 12.59 | 12.75 | 76,907,280 | +0.17(+1.37%) |
Sep 01, 2015 | 12.72 | 12.79 | 12.49 | 12.58 | 126,330,792 | -0.42(-3.24%) |
Aug 31, 2015 | 13.03 | 13.08 | 12.99 | 13.00 | 86,147,056 | -0.11(-0.85%) |
Aug 28, 2015 | 13.12 | 13.16 | 13.03 | 13.11 | 59,068,420 | -0.06(-0.46%) |
Aug 27, 2015 | 13.02 | 13.20 | 12.92 | 13.17 | 140,862,368 | +0.32(+2.46%) |
Aug 26, 2015 | 12.68 | 12.86 | 12.45 | 12.86 | 213,774,304 | +0.47(+3.76%) |
Aug 25, 2015 | 13.02 | 13.03 | 12.35 | 12.39 | 124,239,912 | -0.18(-1.41%) |
Aug 24, 2015 | 12.31 | 13.00 | 10.28 | 12.57 | 210,300,560 | -0.55(-4.19%) |
Aug 21, 2015 | 13.43 | 13.53 | 13.12 | 13.12 | 186,971,328 | -0.49(-3.59%) |
Aug 20, 2015 | 13.76 | 13.76 | 13.61 | 13.61 | 99,155,584 | -0.29(-2.12%) |
Aug 19, 2015 | 13.99 | 14.02 | 13.85 | 13.90 | 84,005,216 | -0.13(-0.91%) |
Aug 18, 2015 | 14.02 | 14.06 | 13.99 | 14.03 | 29,638,842 | -0.01(-0.08%) |
Aug 17, 2015 | 13.95 | 14.04 | 13.90 | 14.04 | 42,119,792 | +0.03(+0.20%) |
Aug 14, 2015 | 13.89 | 14.01 | 13.89 | 14.01 | 49,193,992 | +0.10(+0.72%) |
Aug 13, 2015 | 13.89 | 13.96 | 13.81 | 13.91 | 40,328,480 | +0.05(+0.36%) |
Aug 12, 2015 | 13.87 | 13.88 | 13.65 | 13.86 | 113,470,672 | -0.13(-0.91%) |
Aug 11, 2015 | 13.98 | 14.03 | 13.93 | 13.99 | 95,811,144 | -0.13(-0.90%) |
Aug 10, 2015 | 14.08 | 14.12 | 14.04 | 14.12 | 44,161,652 | +0.13(+0.95%) |
Aug 07, 2015 | 13.94 | 14.00 | 13.87 | 13.98 | 44,905,364 | +0.03(+0.20%) |
Aug 06, 2015 | 14.02 | 14.04 | 13.91 | 13.96 | 35,020,048 | -0.05(-0.36%) |
Aug 05, 2015 | 14.04 | 14.09 | 13.97 | 14.01 | 36,264,132 | +0.06(+0.40%) |
Aug 04, 2015 | 13.98 | 14.02 | 13.93 | 13.95 | 44,909,600 | -0.02(-0.16%) |
Aug 03, 2015 | 13.99 | 14.01 | 13.88 | 13.97 | 61,482,908 | -0.02(-0.12%) |
Jul 31, 2015 | 14.03 | 14.05 | 13.95 | 13.99 | 35,336,460 | -0.04(-0.32%) |
Jul 30, 2015 | 14.01 | 14.04 | 13.96 | 14.03 | 30,154,676 | +0.00(+0.00%) |
Jul 29, 2015 | 13.94 | 14.04 | 13.91 | 14.03 | 48,443,524 | +0.14(+1.00%) |
Jul 28, 2015 | 13.95 | 13.95 | 13.81 | 13.89 | 43,446,348 | +0.06(+0.40%) |
Jul 27, 2015 | 13.84 | 13.88 | 13.79 | 13.84 | 50,952,840 | -0.10(-0.72%) |
Jul 24, 2015 | 14.06 | 14.07 | 13.92 | 13.94 | 47,065,840 | -0.13(-0.95%) |
Jul 23, 2015 | 14.21 | 14.22 | 14.04 | 14.07 | 53,524,528 | -0.12(-0.86%) |
Jul 22, 2015 | 14.09 | 14.21 | 14.08 | 14.19 | 53,359,972 | +0.11(+0.75%) |
Jul 21, 2015 | 14.11 | 14.17 | 14.06 | 14.09 | 35,704,492 | -0.02(-0.12%) |
Jul 20, 2015 | 14.13 | 14.15 | 14.07 | 14.11 | 37,112,028 | +0.02(+0.12%) |
Jul 17, 2015 | 14.12 | 14.13 | 14.03 | 14.09 | 32,627,004 | -0.04(-0.28%) |
Jul 16, 2015 | 14.09 | 14.13 | 14.08 | 14.13 | 58,235,784 | +0.14(+0.99%) |
Jul 15, 2015 | 13.94 | 14.01 | 13.89 | 13.99 | 91,000,728 | +0.12(+0.84%) |
Jul 14, 2015 | 13.79 | 13.90 | 13.77 | 13.87 | 40,540,016 | +0.03(+0.24%) |
Jul 13, 2015 | 13.79 | 13.84 | 13.76 | 13.84 | 60,296,756 | +0.17(+1.22%) |
Jul 10, 2015 | 13.70 | 13.71 | 13.61 | 13.67 | 52,879,204 | +0.16(+1.19%) |
Jul 09, 2015 | 13.60 | 13.62 | 13.48 | 13.51 | 45,727,872 | +0.11(+0.79%) |
Jul 08, 2015 | 13.46 | 13.55 | 13.38 | 13.41 | 83,137,512 | -0.24(-1.75%) |
Jul 07, 2015 | 13.60 | 13.66 | 13.39 | 13.64 | 91,325,416 | +0.03(+0.20%) |
Jul 06, 2015 | 13.52 | 13.65 | 13.50 | 13.62 | 48,638,548 | -0.06(-0.41%) |
Jul 02, 2015 | 13.73 | 13.67 | 13.67 | 13.67 | 43,398,004 | -0.06(-0.44%) |
Jul 01, 2015 | 13.74 | 13.77 | 13.65 | 13.73 | 76,674,776 | +0.21(+1.52%) |
Jun 30, 2015 | 13.61 | 13.64 | 13.48 | 13.53 | 113,286,216 | +0.05(+0.37%) |
Jun 29, 2015 | 13.66 | 13.72 | 13.47 | 13.48 | 77,461,648 | -0.33(-2.41%) |
Jun 26, 2015 | 13.83 | 13.85 | 13.77 | 13.81 | 44,998,116 | +0.04(+0.32%) |
Jun 25, 2015 | 13.89 | 13.89 | 13.76 | 13.77 | 63,992,000 | -0.08(-0.60%) |
Jun 24, 2015 | 13.94 | 13.97 | 13.85 | 13.85 | 38,855,232 | -0.12(-0.83%) |
Jun 23, 2015 | 13.98 | 14.01 | 13.94 | 13.97 | 49,104,156 | +0.03(+0.20%) |
Jun 22, 2015 | 13.93 | 13.99 | 13.92 | 13.94 | 59,551,468 | +0.21(+1.54%) |
Jun 19, 2015 | 13.92 | 13.94 | 13.73 | 13.73 | 68,910,808 | -0.23(-1.67%) |
Jun 18, 2015 | 13.89 | 13.98 | 13.83 | 13.96 | 103,126,440 | +0.13(+0.92%) |
Jun 17, 2015 | 13.89 | 13.91 | 13.80 | 13.83 | 81,527,576 | -0.02(-0.12%) |
Jun 16, 2015 | 13.78 | 13.86 | 13.73 | 13.85 | 53,245,668 | +0.08(+0.56%) |
Jun 15, 2015 | 13.75 | 13.82 | 13.69 | 13.77 | 59,812,704 | -0.06(-0.44%) |
Jun 12, 2015 | 13.86 | 13.89 | 13.79 | 13.83 | 62,059,316 | -0.06(-0.44%) |
Jun 11, 2015 | 13.90 | 13.92 | 13.85 | 13.89 | 88,259,232 | +0.06(+0.40%) |
Jun 10, 2015 | 13.72 | 13.89 | 13.70 | 13.84 | 79,352,944 | +0.19(+1.42%) |
Jun 09, 2015 | 13.62 | 13.71 | 13.57 | 13.65 | 45,821,160 | +0.03(+0.24%) |
Jun 08, 2015 | 13.72 | 13.73 | 13.61 | 13.61 | 41,570,488 | -0.08(-0.60%) |
Jun 05, 2015 | 13.72 | 13.78 | 13.66 | 13.70 | 77,051,712 | +0.08(+0.57%) |
Jun 04, 2015 | 13.70 | 13.73 | 13.60 | 13.62 | 55,095,828 | -0.12(-0.88%) |
Jun 03, 2015 | 13.67 | 13.78 | 13.65 | 13.74 | 60,134,152 | +0.12(+0.85%) |
Jun 02, 2015 | 13.59 | 13.67 | 13.54 | 13.62 | 38,857,364 | +0.02(+0.16%) |
Jun 01, 2015 | 13.66 | 13.68 | 13.56 | 13.60 | 33,910,020 | +0.01(+0.08%) |
May 29, 2015 | 13.71 | 13.71 | 13.56 | 13.59 | 46,348,324 | -0.12(-0.89%) |
May 28, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 32,201,944 | -0.02(-0.12%) |
May 27, 2015 | 13.62 | 13.75 | 13.60 | 13.73 | 46,718,648 | +0.15(+1.10%) |
May 26, 2015 | 13.71 | 13.71 | 13.57 | 13.58 | 80,622,400 | -0.15(-1.13%) |
May 22, 2015 | 13.70 | 13.73 | 13.73 | 13.73 | 29,380,348 | +0.01(+0.04%) |
May 21, 2015 | 13.73 | 13.76 | 13.72 | 13.73 | 34,064,568 | -0.03(-0.24%) |
May 20, 2015 | 13.83 | 13.83 | 13.74 | 13.76 | 54,918,656 | -0.04(-0.28%) |
May 19, 2015 | 13.75 | 13.85 | 13.74 | 13.80 | 47,806,324 | +0.08(+0.56%) |
May 18, 2015 | 13.65 | 13.73 | 13.64 | 13.72 | 29,174,792 | +0.08(+0.57%) |
May 15, 2015 | 13.71 | 13.72 | 13.60 | 13.65 | 41,898,200 | -0.06(-0.44%) |
May 14, 2015 | 13.65 | 13.71 | 13.63 | 13.71 | 38,884,536 | +0.12(+0.90%) |
May 13, 2015 | 13.58 | 13.64 | 13.56 | 13.59 | 43,271,868 | +0.01(+0.04%) |
May 12, 2015 | 13.57 | 13.61 | 13.47 | 13.58 | 71,694,424 | -0.05(-0.36%) |
May 11, 2015 | 13.68 | 13.71 | 13.61 | 13.63 | 56,395,620 | -0.05(-0.36%) |
May 08, 2015 | 13.56 | 13.68 | 13.56 | 13.68 | 59,865,024 | +0.19(+1.43%) |
May 07, 2015 | 13.34 | 13.52 | 13.34 | 13.49 | 57,754,400 | +0.09(+0.70%) |
May 06, 2015 | 13.51 | 13.54 | 13.30 | 13.39 | 53,854,192 | -0.07(-0.49%) |
May 05, 2015 | 13.54 | 13.62 | 13.45 | 13.46 | 55,458,872 | -0.12(-0.89%) |
May 04, 2015 | 13.50 | 13.59 | 13.48 | 13.58 | 40,238,008 | +0.13(+0.99%) |
May 01, 2015 | 13.40 | 13.46 | 13.39 | 13.45 | 33,179,738 | +0.12(+0.87%) |
Apr 30, 2015 | 13.40 | 13.47 | 13.28 | 13.33 | 62,988,064 | -0.10(-0.78%) |
Apr 29, 2015 | 13.36 | 13.50 | 13.31 | 13.44 | 73,362,024 | -0.01(-0.04%) |
Apr 28, 2015 | 13.34 | 13.44 | 13.29 | 13.44 | 46,682,356 | +0.08(+0.58%) |
Apr 27, 2015 | 13.43 | 13.49 | 13.34 | 13.36 | 43,350,220 | -0.05(-0.37%) |
Apr 24, 2015 | 13.41 | 13.43 | 13.36 | 13.41 | 33,864,492 | -0.02(-0.16%) |
Apr 23, 2015 | 13.39 | 13.47 | 13.37 | 13.44 | 38,662,916 | +0.02(+0.16%) |
Apr 22, 2015 | 13.33 | 13.44 | 13.29 | 13.41 | 38,981,796 | +0.09(+0.71%) |
Apr 21, 2015 | 13.39 | 13.45 | 13.31 | 13.32 | 39,275,372 | -0.07(-0.50%) |
Apr 20, 2015 | 13.38 | 13.44 | 13.37 | 13.39 | 28,084,356 | +0.06(+0.41%) |
Apr 17, 2015 | 13.45 | 13.45 | 13.28 | 13.33 | 72,143,496 | -0.18(-1.33%) |
Apr 16, 2015 | 13.49 | 13.56 | 13.41 | 13.51 | 40,930,084 | +0.02(+0.14%) |
Apr 15, 2015 | 13.47 | 13.55 | 13.44 | 13.49 | 67,285,536 | +0.05(+0.37%) |
Apr 14, 2015 | 13.43 | 13.47 | 13.36 | 13.44 | 47,785,616 | +0.00(+0.00%) |
Apr 13, 2015 | 13.37 | 13.49 | 13.36 | 13.44 | 56,037,752 | +0.05(+0.37%) |
Apr 10, 2015 | 13.40 | 13.43 | 13.37 | 13.39 | 26,709,202 | -0.00(-0.02%) |
Apr 09, 2015 | 13.35 | 13.41 | 13.30 | 13.39 | 37,634,824 | +0.02(+0.14%) |
Apr 08, 2015 | 13.34 | 13.43 | 13.34 | 13.38 | 33,489,962 | +0.05(+0.37%) |
Apr 07, 2015 | 13.43 | 13.43 | 13.33 | 13.33 | 32,857,670 | -0.07(-0.54%) |
Apr 06, 2015 | 13.27 | 13.43 | 13.24 | 13.40 | 28,565,586 | +0.02(+0.17%) |
Apr 02, 2015 | 13.28 | 13.38 | 13.38 | 13.38 | 47,915,380 | +0.07(+0.50%) |
Apr 01, 2015 | 13.29 | 13.36 | 13.22 | 13.31 | 48,262,044 | -0.01(-0.08%) |
Mar 31, 2015 | 13.35 | 13.39 | 13.29 | 13.32 | 38,422,552 | -0.09(-0.70%) |
Mar 30, 2015 | 13.32 | 13.45 | 13.31 | 13.41 | 63,846,536 | +0.19(+1.46%) |
Mar 27, 2015 | 13.24 | 13.25 | 13.17 | 13.22 | 44,337,952 | -0.02(-0.13%) |
Mar 26, 2015 | 13.19 | 13.30 | 13.14 | 13.24 | 59,165,692 | -0.01(-0.08%) |
Mar 25, 2015 | 13.48 | 13.51 | 13.25 | 13.25 | 59,652,876 | -0.22(-1.60%) |
Mar 24, 2015 | 13.56 | 13.56 | 13.46 | 13.46 | 33,253,522 | -0.11(-0.81%) |
Mar 23, 2015 | 13.62 | 13.69 | 13.57 | 13.57 | 38,842,828 | -0.08(-0.57%) |
Mar 20, 2015 | 13.54 | 13.66 | 13.49 | 13.65 | 69,770,144 | +0.18(+1.36%) |
Mar 19, 2015 | 13.60 | 13.60 | 13.41 | 13.47 | 62,703,696 | -0.13(-0.93%) |
Mar 18, 2015 | 13.49 | 13.64 | 13.44 | 13.60 | 86,948,544 | +0.08(+0.57%) |
Mar 17, 2015 | 13.51 | 13.55 | 13.43 | 13.52 | 32,832,676 | -0.03(-0.24%) |
Mar 16, 2015 | 13.44 | 13.56 | 13.44 | 13.55 | 58,556,584 | +0.17(+1.23%) |
Mar 13, 2015 | 13.45 | 13.47 | 13.31 | 13.39 | 60,387,956 | -0.09(-0.69%) |
Mar 12, 2015 | 13.30 | 13.49 | 13.29 | 13.48 | 74,410,224 | +0.29(+2.17%) |
Mar 11, 2015 | 13.15 | 13.24 | 13.14 | 13.19 | 53,910,240 | +0.08(+0.63%) |
Mar 10, 2015 | 13.28 | 13.29 | 13.11 | 13.11 | 73,274,792 | -0.29(-2.14%) |
Mar 09, 2015 | 13.35 | 13.43 | 13.34 | 13.40 | 39,356,196 | +0.06(+0.45%) |
Mar 06, 2015 | 13.49 | 13.57 | 13.31 | 13.34 | 109,725,400 | -0.10(-0.74%) |
Mar 05, 2015 | 13.40 | 13.46 | 13.36 | 13.44 | 37,030,164 | +0.05(+0.41%) |
Mar 04, 2015 | 13.41 | 13.46 | 13.33 | 13.38 | 70,375,000 | -0.08(-0.61%) |
Mar 03, 2015 | 13.46 | 13.50 | 13.43 | 13.46 | 46,827,616 | -0.04(-0.29%) |
Mar 02, 2015 | 13.41 | 13.51 | 13.38 | 13.50 | 40,050,580 | +0.10(+0.74%) |
Feb 27, 2015 | 13.44 | 13.46 | 13.39 | 13.40 | 42,707,620 | -0.05(-0.37%) |
Feb 26, 2015 | 13.50 | 13.51 | 13.41 | 13.45 | 49,408,344 | -0.03(-0.24%) |
Feb 25, 2015 | 13.47 | 13.54 | 13.47 | 13.49 | 48,200,092 | +0.00(+0.00%) |
Feb 24, 2015 | 13.45 | 13.53 | 13.43 | 13.49 | 50,117,484 | +0.07(+0.49%) |
Feb 23, 2015 | 13.44 | 13.44 | 13.35 | 13.42 | 34,809,484 | -0.03(-0.25%) |
Feb 20, 2015 | 13.33 | 13.47 | 13.25 | 13.45 | 59,337,892 | +0.10(+0.74%) |
Feb 19, 2015 | 13.38 | 13.41 | 13.32 | 13.35 | 31,707,266 | -0.06(-0.41%) |
Feb 18, 2015 | 13.47 | 13.47 | 13.38 | 13.41 | 53,702,056 | -0.08(-0.61%) |
Feb 17, 2015 | 13.43 | 13.52 | 13.41 | 13.49 | 26,355,640 | +0.04(+0.33%) |
Feb 13, 2015 | 13.46 | 13.45 | 13.45 | 13.45 | 42,276,224 | -0.01(-0.08%) |
Feb 12, 2015 | 13.35 | 13.47 | 13.32 | 13.46 | 59,970,868 | +0.13(+0.99%) |
Feb 11, 2015 | 13.31 | 13.36 | 13.24 | 13.33 | 53,235,836 | +0.00(+0.00%) |
Feb 10, 2015 | 13.32 | 13.35 | 13.23 | 13.33 | 58,653,284 | +0.10(+0.79%) |
Feb 09, 2015 | 13.23 | 13.29 | 13.19 | 13.22 | 55,096,776 | -0.07(-0.50%) |
Feb 06, 2015 | 13.30 | 13.42 | 13.25 | 13.29 | 122,845,336 | +0.10(+0.79%) |
Feb 05, 2015 | 13.09 | 13.20 | 13.08 | 13.18 | 44,616,332 | +0.13(+1.01%) |
Feb 04, 2015 | 13.06 | 13.16 | 13.03 | 13.05 | 55,378,332 | -0.03(-0.25%) |
Feb 03, 2015 | 12.92 | 13.09 | 12.92 | 13.08 | 97,634,240 | +0.21(+1.67%) |
Feb 02, 2015 | 12.70 | 12.89 | 12.60 | 12.87 | 92,918,048 | +0.20(+1.61%) |
Jan 30, 2015 | 12.73 | 12.87 | 12.66 | 12.67 | 95,237,800 | -0.21(-1.62%) |
Jan 29, 2015 | 12.75 | 12.90 | 12.70 | 12.87 | 74,394,176 | +0.10(+0.82%) |
Jan 28, 2015 | 13.07 | 13.07 | 12.75 | 12.77 | 126,038,464 | -0.24(-1.82%) |
Jan 27, 2015 | 12.97 | 13.09 | 12.96 | 13.01 | 51,926,884 | -0.14(-1.09%) |
Jan 26, 2015 | 13.06 | 13.16 | 13.03 | 13.15 | 40,715,868 | +0.07(+0.51%) |
Jan 23, 2015 | 13.22 | 13.24 | 13.08 | 13.08 | 50,281,004 | -0.14(-1.08%) |
Jan 22, 2015 | 12.98 | 13.24 | 12.90 | 13.23 | 143,665,936 | +0.32(+2.47%) |
Jan 21, 2015 | 12.87 | 12.97 | 12.79 | 12.91 | 72,685,216 | +0.03(+0.26%) |
Jan 20, 2015 | 12.97 | 13.02 | 12.83 | 12.87 | 58,041,064 | -0.06(-0.43%) |
Jan 16, 2015 | 12.74 | 12.94 | 12.69 | 12.93 | 132,087,600 | +0.15(+1.21%) |
Jan 15, 2015 | 12.89 | 12.96 | 12.75 | 12.78 | 85,653,904 | -0.16(-1.23%) |
Jan 14, 2015 | 12.91 | 12.98 | 12.76 | 12.94 | 104,883,264 | -0.19(-1.43%) |
Jan 13, 2015 | 13.25 | 13.34 | 13.03 | 13.12 | 67,571,424 | -0.04(-0.33%) |
Jan 12, 2015 | 13.28 | 13.31 | 13.13 | 13.17 | 56,533,108 | -0.11(-0.83%) |
Jan 09, 2015 | 13.49 | 13.49 | 13.27 | 13.28 | 53,573,928 | -0.18(-1.35%) |
Jan 08, 2015 | 13.41 | 13.49 | 13.39 | 13.46 | 55,997,196 | +0.20(+1.49%) |
Jan 07, 2015 | 13.23 | 13.29 | 13.16 | 13.26 | 53,546,084 | +0.14(+1.05%) |
Jan 06, 2015 | 13.33 | 13.37 | 13.06 | 13.12 | 84,793,632 | -0.20(-1.53%) |
Jan 05, 2015 | 13.52 | 13.55 | 13.29 | 13.33 | 74,920,128 | -0.29(-2.10%) |
Jan 02, 2015 | 13.68 | 13.71 | 13.51 | 13.61 | 59,788,600 | +0.00(+0.00%) |
Dec 31, 2014 | 13.82 | 13.61 | 13.61 | 13.61 | 54,266,672 | -0.15(-1.12%) |
Dec 30, 2014 | 13.76 | 13.80 | 13.72 | 13.77 | 29,956,294 | -0.02(-0.12%) |
Dec 29, 2014 | 13.72 | 13.84 | 13.69 | 13.78 | 32,654,990 | +0.05(+0.36%) |
Dec 26, 2014 | 13.78 | 13.78 | 13.73 | 13.73 | 26,785,016 | +0.00(+0.00%) |
Dec 24, 2014 | 13.80 | 13.73 | 13.73 | 13.73 | 17,755,756 | -0.02(-0.16%) |
Dec 23, 2014 | 13.73 | 13.80 | 13.70 | 13.76 | 33,837,168 | +0.08(+0.56%) |
Dec 22, 2014 | 13.62 | 13.68 | 13.59 | 13.68 | 28,157,586 | +0.09(+0.69%) |
Dec 19, 2014 | 13.62 | 13.66 | 13.54 | 13.58 | 72,474,824 | +0.01(+0.07%) |
Dec 18, 2014 | 13.47 | 13.59 | 13.40 | 13.58 | 68,442,264 | +0.31(+2.32%) |
Dec 17, 2014 | 13.03 | 13.27 | 13.01 | 13.27 | 79,596,512 | +0.30(+2.28%) |
Dec 16, 2014 | 13.03 | 13.24 | 12.97 | 12.97 | 67,490,368 | -0.13(-0.96%) |
Dec 15, 2014 | 13.30 | 13.32 | 13.03 | 13.10 | 68,001,264 | -0.12(-0.91%) |
Dec 12, 2014 | 13.38 | 13.46 | 13.20 | 13.22 | 71,678,320 | -0.26(-1.95%) |
Dec 11, 2014 | 13.49 | 13.60 | 13.46 | 13.48 | 106,383,936 | +0.03(+0.24%) |
Dec 10, 2014 | 13.59 | 13.63 | 13.43 | 13.45 | 94,502,632 | -0.18(-1.29%) |
Dec 09, 2014 | 13.48 | 13.62 | 13.44 | 13.62 | 82,351,840 | -0.03(-0.24%) |
Dec 08, 2014 | 13.58 | 13.73 | 13.57 | 13.66 | 78,460,200 | +0.07(+0.48%) |
Dec 05, 2014 | 13.54 | 13.62 | 13.53 | 13.59 | 55,196,716 | +0.12(+0.89%) |
Dec 04, 2014 | 13.44 | 13.49 | 13.38 | 13.47 | 31,040,420 | +0.02(+0.14%) |
Dec 03, 2014 | 13.41 | 13.47 | 13.38 | 13.45 | 26,425,282 | +0.06(+0.45%) |
Dec 02, 2014 | 13.26 | 13.41 | 13.26 | 13.39 | 39,623,564 | +0.13(+0.95%) |
Dec 01, 2014 | 13.29 | 13.33 | 13.24 | 13.27 | 49,857,444 | -0.10(-0.72%) |
Nov 28, 2014 | 13.36 | 13.42 | 13.35 | 13.36 | 14,272,387 | +0.01(+0.08%) |
Nov 26, 2014 | 13.33 | 13.35 | 13.35 | 13.35 | 19,665,296 | +0.02(+0.12%) |
Nov 25, 2014 | 13.37 | 13.37 | 13.29 | 13.33 | 42,792,552 | -0.01(-0.08%) |
Nov 24, 2014 | 13.30 | 13.38 | 13.30 | 13.35 | 34,174,504 | +0.09(+0.66%) |
Nov 21, 2014 | 13.34 | 13.34 | 13.24 | 13.26 | 37,247,996 | +0.07(+0.50%) |
Nov 20, 2014 | 13.13 | 13.21 | 13.10 | 13.19 | 29,366,892 | +0.00(+0.00%) |
Nov 19, 2014 | 13.20 | 13.21 | 13.14 | 13.19 | 40,293,964 | -0.03(-0.21%) |
Nov 18, 2014 | 13.17 | 13.26 | 13.16 | 13.22 | 23,160,166 | +0.04(+0.33%) |
Nov 17, 2014 | 13.14 | 13.19 | 13.13 | 13.18 | 29,529,654 | +0.00(+0.00%) |
Nov 14, 2014 | 13.21 | 13.24 | 13.16 | 13.18 | 20,876,942 | -0.04(-0.33%) |
Nov 13, 2014 | 13.24 | 13.26 | 13.16 | 13.22 | 53,599,712 | -0.01(-0.04%) |
Nov 12, 2014 | 13.21 | 13.24 | 13.18 | 13.23 | 34,189,188 | -0.03(-0.21%) |
Nov 11, 2014 | 13.30 | 13.31 | 13.25 | 13.25 | 70,709,264 | -0.04(-0.33%) |
Nov 10, 2014 | 13.23 | 13.30 | 13.21 | 13.30 | 55,901,024 | +0.07(+0.54%) |
Nov 07, 2014 | 13.23 | 13.26 | 13.16 | 13.23 | 52,600,448 | +0.01(+0.04%) |
Nov 06, 2014 | 13.18 | 13.23 | 13.14 | 13.22 | 49,234,868 | +0.02(+0.17%) |
Nov 05, 2014 | 13.23 | 13.23 | 13.12 | 13.20 | 44,962,332 | +0.09(+0.67%) |
Nov 04, 2014 | 13.06 | 13.12 | 13.01 | 13.11 | 54,437,740 | +0.01(+0.04%) |
Nov 03, 2014 | 13.09 | 13.14 | 13.05 | 13.10 | 90,265,416 | +0.05(+0.38%) |
Oct 31, 2014 | 13.06 | 13.07 | 13.00 | 13.06 | 69,541,192 | +0.15(+1.15%) |
Oct 30, 2014 | 12.83 | 12.97 | 12.79 | 12.91 | 62,181,584 | +0.07(+0.55%) |
Oct 29, 2014 | 12.83 | 12.83 | 12.74 | 12.84 | 82,526,992 | +0.03(+0.26%) |
Oct 28, 2014 | 12.70 | 12.81 | 12.70 | 12.80 | 66,162,968 | +0.14(+1.08%) |
Oct 27, 2014 | 12.61 | 12.67 | 12.65 | 12.67 | 40,530,444 | +0.02(+0.13%) |
Oct 24, 2014 | 12.55 | 12.66 | 12.53 | 12.65 | 48,610,936 | +0.12(+0.96%) |
Oct 23, 2014 | 12.55 | 12.61 | 12.51 | 12.53 | 147,704,704 | +0.12(+0.97%) |
Oct 22, 2014 | 12.55 | 12.56 | 12.41 | 12.41 | 84,376,376 | -0.12(-0.92%) |
Oct 21, 2014 | 12.40 | 12.54 | 12.37 | 12.52 | 93,436,504 | +0.23(+1.87%) |
Oct 20, 2014 | 12.20 | 12.31 | 12.20 | 12.29 | 90,389,840 | +0.07(+0.58%) |
Oct 17, 2014 | 12.23 | 12.28 | 12.14 | 12.22 | 97,602,104 | +0.15(+1.27%) |
Oct 16, 2014 | 11.86 | 12.16 | 11.85 | 12.07 | 150,410,512 | +0.00(+0.00%) |
Oct 15, 2014 | 12.31 | 12.19 | 11.80 | 12.07 | 199,375,120 | -0.24(-1.91%) |
Oct 14, 2014 | 12.29 | 12.40 | 12.25 | 12.31 | 115,815,448 | +0.05(+0.40%) |
Oct 13, 2014 | 12.37 | 12.45 | 12.24 | 12.26 | 104,730,376 | -0.11(-0.89%) |
Oct 10, 2014 | 12.44 | 12.58 | 12.36 | 12.37 | 113,071,664 | -0.10(-0.79%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.45 | 12.46 | 163,589,888 | -0.27(-2.11%) |
Oct 08, 2014 | 12.50 | 12.73 | 12.46 | 12.73 | 107,273,960 | +0.24(+1.90%) |
Oct 07, 2014 | 12.68 | 12.68 | 12.49 | 12.49 | 93,600,536 | -0.22(-1.70%) |
Oct 06, 2014 | 12.84 | 12.84 | 12.69 | 12.71 | 60,523,660 | -0.04(-0.30%) |
Oct 03, 2014 | 12.68 | 12.77 | 12.64 | 12.75 | 92,107,136 | +0.18(+1.44%) |
Oct 02, 2014 | 12.54 | 12.61 | 12.45 | 12.57 | 103,110,128 | +0.03(+0.26%) |