Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.60 | 15.65 | 15.41 | 15.59 | 14,084,718 | +0.27(+1.79%) |
Oct 30, 2014 | 15.18 | 15.42 | 15.15 | 15.31 | 10,175,916 | +0.14(+0.90%) |
Oct 29, 2014 | 15.09 | 15.41 | 14.96 | 15.18 | 15,018,334 | +0.22(+1.48%) |
Oct 28, 2014 | 13.90 | 15.03 | 13.85 | 14.96 | 24,060,796 | +0.57(+3.98%) |
Oct 27, 2014 | 14.31 | 14.43 | 14.35 | 14.38 | 9,690,816 | +0.04(+0.27%) |
Oct 24, 2014 | 14.28 | 14.37 | 14.12 | 14.35 | 6,712,406 | +0.09(+0.64%) |
Oct 23, 2014 | 14.23 | 14.38 | 14.18 | 14.25 | 6,952,289 | +0.21(+1.47%) |
Oct 22, 2014 | 14.19 | 14.30 | 14.04 | 14.05 | 9,848,199 | -0.09(-0.65%) |
Oct 21, 2014 | 13.95 | 14.17 | 13.91 | 14.14 | 10,615,084 | +0.34(+2.49%) |
Oct 20, 2014 | 13.51 | 13.81 | 13.51 | 13.80 | 7,688,945 | +0.25(+1.86%) |
Oct 17, 2014 | 13.48 | 13.73 | 13.46 | 13.54 | 11,171,410 | +0.19(+1.43%) |
Oct 16, 2014 | 13.13 | 13.42 | 13.06 | 13.35 | 14,276,807 | -0.05(-0.34%) |
Oct 15, 2014 | 13.13 | 13.45 | 12.99 | 13.40 | 15,349,189 | -0.01(-0.06%) |
Oct 14, 2014 | 13.32 | 13.61 | 13.18 | 13.41 | 15,457,120 | -0.05(-0.40%) |
Oct 13, 2014 | 13.84 | 13.92 | 13.45 | 13.46 | 14,429,587 | -0.40(-2.92%) |
Oct 10, 2014 | 14.14 | 14.19 | 13.90 | 13.86 | 10,463,063 | -0.31(-2.21%) |
Oct 09, 2014 | 14.45 | 14.51 | 14.17 | 14.18 | 10,904,461 | -0.29(-2.00%) |
Oct 08, 2014 | 14.32 | 14.49 | 14.03 | 14.47 | 12,262,730 | +0.21(+1.45%) |
Oct 07, 2014 | 14.54 | 14.57 | 14.26 | 14.26 | 10,113,300 | -0.37(-2.50%) |
Oct 06, 2014 | 14.47 | 14.86 | 14.43 | 14.63 | 17,752,648 | +0.18(+1.27%) |
Oct 03, 2014 | 14.36 | 14.51 | 14.35 | 14.44 | 10,499,787 | +0.18(+1.23%) |
Oct 02, 2014 | 14.31 | 14.41 | 13.98 | 14.27 | 16,823,160 | -0.08(-0.53%) |
Oct 01, 2014 | 14.70 | 14.73 | 14.34 | 14.35 | 19,645,822 | -0.41(-2.79%) |
Sep 30, 2014 | 14.98 | 15.00 | 14.67 | 14.76 | 11,698,885 | -0.16(-1.07%) |
Sep 29, 2014 | 15.02 | 15.03 | 14.83 | 14.92 | 9,814,695 | -0.24(-1.61%) |
Sep 26, 2014 | 15.18 | 15.19 | 15.05 | 15.16 | 6,490,155 | +0.05(+0.30%) |
Sep 25, 2014 | 15.40 | 15.41 | 15.11 | 15.12 | 8,033,817 | -0.29(-1.88%) |
Sep 24, 2014 | 15.21 | 15.41 | 15.20 | 15.41 | 6,830,438 | +0.19(+1.25%) |
Sep 23, 2014 | 15.38 | 15.41 | 15.22 | 15.22 | 12,405,330 | -0.22(-1.43%) |
Sep 22, 2014 | 15.51 | 15.53 | 15.36 | 15.44 | 7,093,334 | -0.13(-0.83%) |
Sep 19, 2014 | 15.92 | 15.94 | 15.56 | 15.57 | 15,388,871 | -0.27(-1.69%) |
Sep 18, 2014 | 15.84 | 15.87 | 15.78 | 15.83 | 5,808,222 | +0.03(+0.19%) |
Sep 17, 2014 | 15.76 | 15.91 | 15.70 | 15.80 | 7,202,630 | +0.05(+0.34%) |
Sep 16, 2014 | 15.67 | 15.85 | 15.65 | 15.75 | 6,331,209 | +0.03(+0.19%) |
Sep 15, 2014 | 15.79 | 15.80 | 15.54 | 15.72 | 7,470,759 | -0.10(-0.63%) |
Sep 12, 2014 | 15.93 | 15.95 | 15.72 | 15.82 | 6,894,022 | -0.16(-1.00%) |
Sep 11, 2014 | 16.02 | 16.10 | 15.85 | 15.98 | 8,988,114 | -0.06(-0.38%) |
Sep 10, 2014 | 16.02 | 16.18 | 15.97 | 16.04 | 6,912,326 | +0.02(+0.14%) |
Sep 09, 2014 | 16.20 | 16.31 | 15.97 | 16.02 | 13,556,293 | -0.09(-0.57%) |
Sep 08, 2014 | 16.21 | 16.24 | 16.01 | 16.11 | 8,106,250 | -0.14(-0.85%) |
Sep 05, 2014 | 16.09 | 16.25 | 16.03 | 16.25 | 7,690,974 | +0.13(+0.81%) |
Sep 04, 2014 | 16.02 | 16.34 | 15.99 | 16.12 | 13,818,251 | +0.09(+0.57%) |
Sep 03, 2014 | 16.00 | 16.08 | 15.96 | 16.02 | 8,448,737 | +0.02(+0.14%) |
Sep 02, 2014 | 15.93 | 16.01 | 15.83 | 16.00 | 8,217,224 | +0.08(+0.53%) |
Aug 29, 2014 | 15.68 | 15.92 | 15.92 | 15.92 | 10,018,332 | +0.22(+1.41%) |
Aug 28, 2014 | 15.57 | 15.79 | 15.53 | 15.70 | 5,571,583 | +0.06(+0.39%) |
Aug 27, 2014 | 15.78 | 15.86 | 15.60 | 15.63 | 7,469,396 | -0.11(-0.73%) |
Aug 26, 2014 | 15.72 | 15.98 | 15.72 | 15.75 | 7,949,805 | +0.08(+0.53%) |
Aug 25, 2014 | 15.65 | 15.77 | 15.64 | 15.67 | 5,154,083 | +0.07(+0.44%) |
Aug 22, 2014 | 15.67 | 15.71 | 15.51 | 15.60 | 7,111,278 | -0.08(-0.53%) |
Aug 21, 2014 | 15.74 | 15.83 | 15.65 | 15.68 | 10,131,330 | -0.04(-0.24%) |
Aug 20, 2014 | 15.39 | 15.76 | 15.29 | 15.72 | 15,105,560 | +0.27(+1.77%) |
Aug 19, 2014 | 15.46 | 15.48 | 15.19 | 15.45 | 13,851,078 | -0.02(-0.15%) |
Aug 18, 2014 | 15.41 | 15.51 | 15.40 | 15.47 | 6,961,821 | +0.16(+1.04%) |
Aug 15, 2014 | 15.44 | 15.38 | 15.11 | 15.31 | 11,383,357 | -0.08(-0.49%) |
Aug 14, 2014 | 15.41 | 15.49 | 15.35 | 15.38 | 6,894,723 | -0.05(-0.29%) |
Aug 13, 2014 | 15.42 | 15.44 | 15.32 | 15.43 | 5,941,501 | +0.10(+0.64%) |
Aug 12, 2014 | 15.26 | 15.35 | 15.20 | 15.33 | 5,788,157 | +0.05(+0.35%) |
Aug 11, 2014 | 15.21 | 15.38 | 15.19 | 15.28 | 6,354,992 | +0.14(+0.90%) |
Aug 08, 2014 | 14.94 | 15.12 | 14.90 | 15.14 | 7,869,639 | +0.20(+1.32%) |
Aug 07, 2014 | 15.14 | 15.20 | 14.89 | 14.94 | 7,002,772 | -0.08(-0.56%) |
Aug 06, 2014 | 15.00 | 15.19 | 14.96 | 15.03 | 9,009,469 | -0.07(-0.45%) |
Aug 05, 2014 | 15.17 | 15.26 | 15.05 | 15.10 | 11,246,007 | -0.13(-0.85%) |
Aug 04, 2014 | 15.13 | 15.26 | 15.01 | 15.23 | 10,477,696 | +0.13(+0.86%) |
Aug 01, 2014 | 14.90 | 15.15 | 14.85 | 15.10 | 15,446,063 | +0.17(+1.17%) |
Jul 31, 2014 | 14.91 | 15.10 | 14.89 | 14.92 | 17,374,472 | -0.17(-1.11%) |
Jul 30, 2014 | 15.26 | 15.27 | 14.86 | 15.09 | 17,281,628 | -0.10(-0.65%) |
Jul 29, 2014 | 15.98 | 16.02 | 15.06 | 15.19 | 39,664,408 | -1.56(-9.30%) |
Jul 28, 2014 | 16.71 | 16.77 | 16.55 | 16.74 | 7,818,990 | +0.02(+0.14%) |
Jul 25, 2014 | 16.74 | 16.80 | 16.68 | 16.72 | 4,857,942 | -0.05(-0.32%) |
Jul 24, 2014 | 16.87 | 16.90 | 16.73 | 16.77 | 6,791,413 | -0.07(-0.41%) |
Jul 23, 2014 | 16.80 | 16.88 | 16.74 | 16.84 | 5,357,887 | +0.01(+0.05%) |
Jul 22, 2014 | 16.68 | 16.90 | 16.67 | 16.84 | 5,959,331 | +0.19(+1.14%) |
Jul 21, 2014 | 16.58 | 16.68 | 16.54 | 16.65 | 5,098,439 | +0.07(+0.41%) |
Jul 18, 2014 | 16.39 | 16.59 | 16.35 | 16.58 | 12,822,352 | +0.26(+1.58%) |
Jul 17, 2014 | 16.53 | 16.62 | 16.30 | 16.32 | 7,378,126 | -0.25(-1.51%) |
Jul 16, 2014 | 16.75 | 16.78 | 16.54 | 16.57 | 14,691,084 | -0.11(-0.64%) |
Jul 15, 2014 | 16.68 | 16.77 | 16.63 | 16.68 | 9,910,240 | +0.04(+0.23%) |
Jul 14, 2014 | 16.55 | 16.71 | 16.55 | 16.64 | 8,453,371 | +0.17(+1.01%) |
Jul 11, 2014 | 16.43 | 16.49 | 16.37 | 16.47 | 6,699,373 | +0.05(+0.28%) |
Jul 10, 2014 | 16.54 | 16.59 | 16.36 | 16.43 | 12,270,127 | -0.30(-1.77%) |
Jul 09, 2014 | 16.69 | 16.87 | 16.68 | 16.72 | 6,816,754 | +0.06(+0.36%) |
Jul 08, 2014 | 16.91 | 16.94 | 16.62 | 16.66 | 8,623,756 | -0.25(-1.48%) |
Jul 07, 2014 | 16.84 | 16.96 | 16.81 | 16.91 | 5,936,805 | -0.05(-0.27%) |
Jul 03, 2014 | 16.77 | 16.96 | 16.96 | 16.96 | 6,716,998 | +0.27(+1.59%) |
Jul 02, 2014 | 16.74 | 16.89 | 16.64 | 16.69 | 9,305,264 | -0.08(-0.45%) |
Jul 01, 2014 | 16.75 | 16.84 | 16.71 | 16.77 | 8,818,879 | +0.10(+0.59%) |
Jun 30, 2014 | 16.68 | 16.75 | 16.59 | 16.67 | 9,465,453 | -0.04(-0.23%) |
Jun 27, 2014 | 16.49 | 16.75 | 16.48 | 16.71 | 16,125,430 | +0.19(+1.15%) |
Jun 26, 2014 | 16.74 | 16.75 | 16.43 | 16.52 | 9,442,786 | -0.19(-1.14%) |
Jun 25, 2014 | 16.58 | 16.74 | 16.55 | 16.71 | 10,477,656 | +0.15(+0.92%) |
Jun 24, 2014 | 16.57 | 16.86 | 16.54 | 16.55 | 13,904,991 | +0.03(+0.18%) |
Jun 23, 2014 | 16.61 | 16.62 | 16.47 | 16.52 | 7,870,126 | -0.07(-0.41%) |
Jun 20, 2014 | 16.53 | 16.70 | 16.50 | 16.59 | 17,042,128 | +0.14(+0.83%) |
Jun 19, 2014 | 16.30 | 16.46 | 16.27 | 16.46 | 7,404,307 | +0.17(+1.03%) |
Jun 18, 2014 | 16.12 | 16.32 | 16.01 | 16.29 | 7,504,079 | +0.13(+0.80%) |
Jun 17, 2014 | 15.97 | 16.21 | 15.88 | 16.16 | 9,030,447 | +0.13(+0.81%) |
Jun 16, 2014 | 16.10 | 16.20 | 15.97 | 16.03 | 7,409,908 | -0.07(-0.42%) |
Jun 13, 2014 | 15.94 | 16.17 | 15.94 | 16.10 | 7,936,444 | +0.15(+0.95%) |
Jun 12, 2014 | 16.28 | 16.30 | 15.90 | 15.95 | 13,173,826 | -0.34(-2.10%) |
Jun 11, 2014 | 16.33 | 16.41 | 16.25 | 16.29 | 7,522,776 | -0.10(-0.60%) |
Jun 10, 2014 | 16.29 | 16.39 | 16.21 | 16.39 | 10,006,342 | +0.01(+0.05%) |
Jun 06, 2014 | 16.39 | 16.50 | 16.30 | 16.38 | 9,838,041 | -0.01(-0.05%) |
Jun 05, 2014 | 16.24 | 16.39 | 16.15 | 16.39 | 7,644,449 | +0.17(+1.03%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.17 | 16.22 | 6,273,235 | -0.04(-0.23%) |
Jun 03, 2014 | 16.12 | 16.27 | 16.11 | 16.26 | 10,377,655 | +0.08(+0.52%) |
Jun 02, 2014 | 16.17 | 16.30 | 16.14 | 16.17 | 8,323,809 | +0.00(+0.00%) |
May 30, 2014 | 16.21 | 16.29 | 16.12 | 16.17 | 12,903,895 | -0.08(-0.47%) |
May 29, 2014 | 16.23 | 16.33 | 16.15 | 16.25 | 7,288,825 | +0.11(+0.66%) |
May 28, 2014 | 16.28 | 16.37 | 16.14 | 16.14 | 8,675,915 | -0.06(-0.38%) |
May 27, 2014 | 16.19 | 16.33 | 16.11 | 16.20 | 12,684,628 | +0.08(+0.52%) |
May 23, 2014 | 16.04 | 16.12 | 16.12 | 16.12 | 9,060,234 | +0.02(+0.09%) |
May 22, 2014 | 16.02 | 16.18 | 15.99 | 16.11 | 5,870,914 | +0.12(+0.76%) |
May 21, 2014 | 15.96 | 16.11 | 15.86 | 15.99 | 9,700,505 | +0.06(+0.38%) |
May 20, 2014 | 15.98 | 16.01 | 15.79 | 15.93 | 10,270,707 | -0.04(-0.24%) |
May 19, 2014 | 15.80 | 16.02 | 15.77 | 15.96 | 8,818,200 | +0.13(+0.81%) |
May 16, 2014 | 15.83 | 15.95 | 15.73 | 15.83 | 14,450,577 | -0.01(-0.05%) |
May 15, 2014 | 16.00 | 16.04 | 15.76 | 15.84 | 12,744,382 | -0.17(-1.09%) |
May 14, 2014 | 16.11 | 16.16 | 15.96 | 16.02 | 8,583,121 | -0.08(-0.52%) |
May 13, 2014 | 16.24 | 16.39 | 16.08 | 16.10 | 12,975,785 | -0.09(-0.56%) |
May 12, 2014 | 15.78 | 16.19 | 15.73 | 16.19 | 14,647,943 | +0.51(+3.28%) |
May 09, 2014 | 15.71 | 15.75 | 15.58 | 15.68 | 37,890,100 | -0.06(-0.38%) |
May 08, 2014 | 15.71 | 15.97 | 15.69 | 15.74 | 14,608,266 | -0.05(-0.29%) |
May 07, 2014 | 15.65 | 15.78 | 15.60 | 15.78 | 11,975,910 | +0.17(+1.06%) |
May 06, 2014 | 15.82 | 15.83 | 15.57 | 15.62 | 16,781,936 | -0.22(-1.38%) |
May 05, 2014 | 15.77 | 15.84 | 15.62 | 15.83 | 10,999,329 | -0.03(-0.19%) |
May 02, 2014 | 15.86 | 16.02 | 15.83 | 15.86 | 10,862,962 | -0.05(-0.33%) |
May 01, 2014 | 15.80 | 16.05 | 15.77 | 15.92 | 11,234,874 | +0.11(+0.72%) |
Apr 30, 2014 | 15.25 | 15.86 | 15.25 | 15.80 | 14,312,339 | +0.04(+0.24%) |
Apr 29, 2014 | 15.80 | 15.95 | 15.74 | 15.77 | 14,847,835 | -0.08(-0.52%) |
Apr 28, 2014 | 16.10 | 16.10 | 15.38 | 15.85 | 22,594,240 | +0.17(+1.11%) |
Apr 25, 2014 | 15.98 | 15.98 | 15.62 | 15.68 | 19,268,112 | -0.34(-2.12%) |
Apr 24, 2014 | 16.10 | 16.13 | 15.90 | 16.02 | 9,967,434 | +0.03(+0.19%) |
Apr 23, 2014 | 16.02 | 16.07 | 15.83 | 15.99 | 10,171,005 | -0.06(-0.38%) |
Apr 22, 2014 | 15.90 | 16.14 | 15.89 | 16.05 | 9,375,223 | +0.16(+1.00%) |
Apr 21, 2014 | 15.86 | 15.99 | 15.74 | 15.89 | 9,720,146 | -0.02(-0.09%) |
Apr 17, 2014 | 15.65 | 15.90 | 15.90 | 15.90 | 14,762,175 | +0.23(+1.50%) |
Apr 16, 2014 | 15.65 | 15.75 | 15.60 | 15.67 | 14,846,330 | +0.14(+0.88%) |
Apr 15, 2014 | 15.57 | 15.60 | 15.31 | 15.53 | 14,000,670 | +0.02(+0.10%) |
Apr 14, 2014 | 15.34 | 15.52 | 15.29 | 15.52 | 12,493,867 | +0.11(+0.74%) |
Apr 11, 2014 | 15.37 | 15.59 | 15.33 | 15.40 | 22,934,234 | -0.29(-1.88%) |
Apr 10, 2014 | 16.02 | 16.09 | 15.66 | 15.70 | 14,425,884 | -0.29(-1.84%) |
Apr 09, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 13,374,614 | +0.11(+0.71%) |
Apr 08, 2014 | 15.92 | 16.07 | 15.78 | 15.88 | 19,735,976 | -0.07(-0.43%) |
Apr 07, 2014 | 16.08 | 16.14 | 15.92 | 15.95 | 13,735,237 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.99 | 16.14 | 18,563,140 | -0.18(-1.11%) |
Apr 03, 2014 | 16.19 | 16.45 | 16.17 | 16.32 | 20,823,812 | +0.17(+1.08%) |
Apr 02, 2014 | 15.86 | 16.23 | 15.80 | 16.14 | 19,100,262 | +0.29(+1.86%) |
Apr 01, 2014 | 15.80 | 15.95 | 15.79 | 15.85 | 12,600,291 | +0.11(+0.72%) |
Mar 31, 2014 | 15.62 | 15.86 | 15.62 | 15.74 | 15,234,047 | +0.16(+1.02%) |
Mar 28, 2014 | 15.49 | 15.68 | 15.40 | 15.58 | 12,514,836 | +0.11(+0.73%) |
Mar 27, 2014 | 15.44 | 15.68 | 15.28 | 15.46 | 14,878,565 | +0.02(+0.15%) |
Mar 26, 2014 | 15.37 | 15.64 | 15.34 | 15.44 | 25,650,634 | +0.28(+1.84%) |
Mar 25, 2014 | 14.88 | 15.30 | 14.84 | 15.16 | 28,050,166 | +0.34(+2.30%) |
Mar 24, 2014 | 14.82 | 14.89 | 14.61 | 14.82 | 14,107,198 | +0.07(+0.46%) |
Mar 21, 2014 | 14.80 | 14.88 | 14.69 | 14.75 | 25,499,886 | +0.08(+0.52%) |
Mar 20, 2014 | 14.38 | 14.86 | 14.38 | 14.68 | 17,014,588 | +0.29(+2.00%) |
Mar 19, 2014 | 14.55 | 14.60 | 14.29 | 14.39 | 17,445,360 | -0.20(-1.40%) |
Mar 18, 2014 | 14.46 | 14.67 | 14.46 | 14.60 | 10,642,653 | +0.14(+0.94%) |
Mar 17, 2014 | 14.33 | 14.50 | 14.32 | 14.46 | 16,078,842 | +0.20(+1.38%) |
Mar 14, 2014 | 14.40 | 14.45 | 14.21 | 14.26 | 18,044,214 | -0.23(-1.57%) |
Mar 13, 2014 | 14.61 | 14.75 | 14.44 | 14.49 | 11,603,644 | -0.10(-0.67%) |
Mar 12, 2014 | 14.49 | 14.65 | 14.46 | 14.59 | 11,263,853 | +0.03(+0.21%) |
Mar 11, 2014 | 14.67 | 14.76 | 14.48 | 14.56 | 11,033,035 | -0.10(-0.67%) |
Mar 10, 2014 | 14.80 | 14.84 | 14.56 | 14.66 | 14,593,494 | -0.19(-1.27%) |
Mar 07, 2014 | 14.87 | 14.95 | 14.79 | 14.84 | 11,226,813 | +0.08(+0.51%) |
Mar 06, 2014 | 14.91 | 14.94 | 14.74 | 14.77 | 18,105,746 | -0.09(-0.61%) |
Mar 05, 2014 | 14.74 | 14.98 | 14.63 | 14.86 | 14,742,904 | +0.12(+0.82%) |
Mar 04, 2014 | 14.66 | 14.74 | 14.51 | 14.74 | 20,565,068 | +0.35(+2.42%) |
Mar 03, 2014 | 14.35 | 14.47 | 14.24 | 14.39 | 11,108,789 | -0.17(-1.19%) |
Feb 28, 2014 | 14.60 | 14.65 | 14.39 | 14.56 | 15,318,909 | -0.05(-0.36%) |
Feb 27, 2014 | 14.46 | 14.63 | 14.46 | 14.62 | 12,241,534 | +0.05(+0.36%) |
Feb 26, 2014 | 14.49 | 14.63 | 14.46 | 14.56 | 10,706,399 | +0.07(+0.47%) |
Feb 25, 2014 | 14.52 | 14.56 | 14.38 | 14.50 | 11,769,245 | -0.02(-0.16%) |
Feb 24, 2014 | 14.35 | 14.62 | 14.34 | 14.52 | 16,494,197 | +0.18(+1.26%) |
Feb 21, 2014 | 14.29 | 14.39 | 14.25 | 14.34 | 17,069,918 | +0.05(+0.37%) |
Feb 20, 2014 | 14.25 | 14.37 | 14.23 | 14.29 | 11,215,505 | +0.06(+0.42%) |
Feb 19, 2014 | 14.27 | 14.36 | 14.22 | 14.23 | 15,158,218 | -0.12(-0.84%) |
Feb 18, 2014 | 14.32 | 14.43 | 14.27 | 14.35 | 18,086,198 | -0.02(-0.16%) |
Feb 14, 2014 | 14.29 | 14.37 | 14.37 | 14.37 | 13,296,538 | +0.02(+0.10%) |
Feb 13, 2014 | 14.15 | 14.36 | 14.10 | 14.35 | 11,995,530 | +0.06(+0.42%) |
Feb 12, 2014 | 14.14 | 14.35 | 14.14 | 14.29 | 14,296,160 | +0.16(+1.12%) |
Feb 11, 2014 | 13.82 | 14.26 | 13.82 | 14.14 | 20,565,674 | +0.28(+2.01%) |
Feb 10, 2014 | 13.78 | 13.98 | 13.74 | 13.86 | 17,141,050 | +0.05(+0.38%) |
Feb 07, 2014 | 13.58 | 13.84 | 13.47 | 13.81 | 23,127,458 | +0.21(+1.55%) |
Feb 06, 2014 | 13.20 | 13.62 | 13.17 | 13.59 | 23,655,292 | +0.40(+3.02%) |
Feb 05, 2014 | 12.91 | 13.27 | 12.88 | 13.20 | 19,183,258 | +0.27(+2.09%) |
Feb 04, 2014 | 12.86 | 12.97 | 12.78 | 12.93 | 16,025,872 | +0.11(+0.82%) |
Feb 03, 2014 | 13.00 | 13.04 | 12.71 | 12.82 | 26,024,294 | -0.12(-0.93%) |
Jan 31, 2014 | 12.90 | 13.06 | 12.86 | 12.94 | 16,838,378 | -0.13(-0.98%) |
Jan 30, 2014 | 13.00 | 13.16 | 12.97 | 13.07 | 12,369,525 | +0.17(+1.28%) |
Jan 29, 2014 | 12.78 | 13.05 | 12.74 | 12.90 | 20,063,790 | +0.05(+0.35%) |
Jan 28, 2014 | 12.76 | 13.26 | 12.44 | 12.86 | 54,895,744 | -0.84(-6.15%) |
Jan 27, 2014 | 13.74 | 13.95 | 13.57 | 13.70 | 26,892,380 | +0.01(+0.05%) |
Jan 24, 2014 | 14.11 | 14.11 | 13.66 | 13.69 | 25,635,812 | -0.58(-4.06%) |
Jan 23, 2014 | 14.17 | 14.30 | 14.11 | 14.27 | 21,131,588 | -0.02(-0.10%) |
Jan 22, 2014 | 14.11 | 14.38 | 14.05 | 14.29 | 15,337,384 | +0.18(+1.28%) |
Jan 21, 2014 | 14.20 | 14.21 | 14.01 | 14.11 | 15,474,049 | -0.01(-0.05%) |
Jan 17, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 15,136,119 | +0.20(+1.40%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.92 | 10,786,126 | +0.08(+0.54%) |
Jan 15, 2014 | 13.90 | 13.97 | 13.78 | 13.84 | 12,444,921 | -0.06(-0.43%) |
Jan 14, 2014 | 13.56 | 13.90 | 13.56 | 13.90 | 13,931,149 | +0.35(+2.61%) |
Jan 13, 2014 | 13.74 | 13.78 | 13.51 | 13.55 | 13,559,390 | -0.20(-1.48%) |
Jan 10, 2014 | 13.60 | 13.78 | 13.58 | 13.75 | 13,071,935 | +0.22(+1.61%) |
Jan 09, 2014 | 13.54 | 13.65 | 13.50 | 13.53 | 10,985,716 | +0.02(+0.11%) |
Jan 08, 2014 | 13.43 | 13.52 | 13.33 | 13.52 | 12,001,397 | +0.11(+0.78%) |
Jan 07, 2014 | 13.35 | 13.53 | 13.34 | 13.41 | 12,940,459 | +0.08(+0.62%) |
Jan 06, 2014 | 13.53 | 13.53 | 13.29 | 13.33 | 20,396,714 | -0.12(-0.89%) |
Jan 03, 2014 | 13.36 | 13.50 | 13.36 | 13.45 | 10,097,050 | +0.09(+0.68%) |
Jan 02, 2014 | 13.34 | 13.39 | 13.25 | 13.36 | 10,063,294 | -0.04(-0.28%) |
Dec 31, 2013 | 13.38 | 13.40 | 13.40 | 13.40 | 6,841,510 | +0.03(+0.22%) |
Dec 30, 2013 | 13.35 | 13.41 | 13.33 | 13.37 | 7,310,877 | +0.01(+0.06%) |
Dec 27, 2013 | 13.35 | 13.42 | 13.33 | 13.36 | 5,594,959 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.35 | 13.26 | 13.33 | 8,396,963 | +0.07(+0.51%) |
Dec 24, 2013 | 13.22 | 13.32 | 13.22 | 13.26 | 3,683,182 | +0.06(+0.46%) |
Dec 23, 2013 | 13.13 | 13.29 | 13.13 | 13.20 | 8,902,455 | +0.10(+0.75%) |
Dec 20, 2013 | 13.08 | 13.27 | 13.05 | 13.11 | 21,095,494 | +0.01(+0.06%) |
Dec 19, 2013 | 13.07 | 13.14 | 13.05 | 13.10 | 10,156,957 | +0.04(+0.29%) |
Dec 18, 2013 | 12.90 | 13.10 | 12.82 | 13.06 | 15,282,214 | +0.11(+0.87%) |
Dec 17, 2013 | 12.90 | 12.96 | 12.88 | 12.95 | 13,314,561 | +0.13(+1.00%) |
Dec 16, 2013 | 12.77 | 12.86 | 12.74 | 12.82 | 10,273,671 | +0.13(+1.01%) |
Dec 13, 2013 | 12.89 | 12.90 | 12.68 | 12.69 | 12,731,168 | -0.10(-0.76%) |
Dec 12, 2013 | 12.62 | 12.82 | 12.61 | 12.79 | 14,132,211 | +0.05(+0.41%) |
Dec 11, 2013 | 12.94 | 12.96 | 12.70 | 12.74 | 16,961,288 | -0.24(-1.85%) |
Dec 10, 2013 | 12.80 | 13.06 | 12.80 | 12.98 | 11,692,900 | +0.18(+1.41%) |
Dec 09, 2013 | 12.84 | 12.88 | 12.76 | 12.80 | 10,111,340 | -0.07(-0.53%) |
Dec 06, 2013 | 12.66 | 12.90 | 12.66 | 12.87 | 14,348,689 | +0.36(+2.89%) |
Dec 05, 2013 | 12.58 | 12.68 | 12.50 | 12.50 | 26,213,386 | -0.11(-0.89%) |
Dec 04, 2013 | 12.57 | 12.73 | 12.50 | 12.62 | 14,936,110 | +0.00(+0.00%) |
Dec 03, 2013 | 12.77 | 12.77 | 12.50 | 12.62 | 19,990,762 | -0.21(-1.64%) |
Dec 02, 2013 | 12.84 | 12.97 | 12.79 | 12.83 | 13,552,857 | -0.01(-0.12%) |
Nov 29, 2013 | 12.90 | 12.93 | 12.77 | 12.84 | 5,971,285 | -0.07(-0.52%) |
Nov 27, 2013 | 12.84 | 12.93 | 12.84 | 12.91 | 7,632,654 | +0.07(+0.53%) |
Nov 26, 2013 | 12.84 | 12.98 | 12.77 | 12.84 | 17,085,858 | +0.00(+0.00%) |
Nov 25, 2013 | 12.99 | 13.02 | 12.78 | 12.84 | 10,944,389 | -0.14(-1.04%) |
Nov 22, 2013 | 12.87 | 12.98 | 12.74 | 12.98 | 13,833,200 | +0.09(+0.70%) |
Nov 21, 2013 | 12.71 | 12.95 | 12.71 | 12.89 | 12,774,921 | +0.23(+1.78%) |
Nov 20, 2013 | 12.69 | 12.84 | 12.60 | 12.66 | 10,590,584 | -0.01(-0.12%) |
Nov 19, 2013 | 12.61 | 12.80 | 12.60 | 12.68 | 12,384,891 | +0.06(+0.48%) |
Nov 18, 2013 | 12.76 | 12.84 | 12.56 | 12.62 | 14,297,624 | -0.17(-1.35%) |
Nov 15, 2013 | 12.67 | 12.79 | 12.65 | 12.79 | 19,176,558 | +0.17(+1.31%) |
Nov 14, 2013 | 12.68 | 12.78 | 12.51 | 12.62 | 17,442,782 | -0.05(-0.36%) |
Nov 13, 2013 | 12.46 | 12.76 | 12.44 | 12.67 | 15,103,783 | +0.17(+1.32%) |
Nov 12, 2013 | 12.38 | 12.59 | 12.36 | 12.50 | 14,907,445 | +0.10(+0.84%) |
Nov 11, 2013 | 12.38 | 12.44 | 12.30 | 12.40 | 9,914,243 | +0.01(+0.06%) |
Nov 08, 2013 | 12.21 | 12.41 | 12.14 | 12.39 | 18,448,640 | +0.20(+1.66%) |
Nov 07, 2013 | 12.38 | 12.47 | 12.12 | 12.19 | 17,603,778 | -0.18(-1.45%) |
Nov 06, 2013 | 12.35 | 12.40 | 12.19 | 12.37 | 16,532,323 | +0.04(+0.30%) |
Nov 05, 2013 | 12.43 | 12.57 | 12.29 | 12.33 | 30,831,494 | -0.57(-4.40%) |
Nov 04, 2013 | 12.86 | 12.96 | 12.82 | 12.90 | 13,431,430 | +0.10(+0.76%) |