Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.04 | 14.79 | 14.79 | 14.79 | 69,941,072 | -0.20(-1.32%) |
Dec 30, 2014 | 14.91 | 15.03 | 14.89 | 14.99 | 50,002,780 | +0.02(+0.11%) |
Dec 29, 2014 | 14.86 | 15.04 | 14.81 | 14.97 | 70,563,560 | +0.11(+0.72%) |
Dec 26, 2014 | 14.90 | 14.92 | 14.84 | 14.86 | 41,566,304 | +0.00(+0.00%) |
Dec 24, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 42,447,944 | +0.04(+0.28%) |
Dec 23, 2014 | 14.74 | 14.87 | 14.70 | 14.82 | 114,063,560 | +0.18(+1.24%) |
Dec 22, 2014 | 14.59 | 14.66 | 14.51 | 14.64 | 85,569,312 | +0.07(+0.51%) |
Dec 19, 2014 | 14.46 | 14.63 | 14.46 | 14.57 | 127,724,048 | +0.07(+0.51%) |
Dec 18, 2014 | 14.44 | 14.49 | 14.33 | 14.49 | 95,791,272 | +0.22(+1.56%) |
Dec 17, 2014 | 13.95 | 14.28 | 13.90 | 14.27 | 110,182,856 | +0.45(+3.23%) |
Dec 16, 2014 | 13.84 | 14.21 | 13.71 | 13.82 | 116,119,872 | -0.11(-0.77%) |
Dec 15, 2014 | 14.30 | 14.31 | 13.86 | 13.93 | 120,667,984 | -0.23(-1.63%) |
Dec 12, 2014 | 14.44 | 14.43 | 14.16 | 14.16 | 107,521,176 | -0.28(-1.95%) |
Dec 11, 2014 | 14.42 | 14.59 | 14.42 | 14.44 | 96,915,472 | +0.07(+0.52%) |
Dec 10, 2014 | 14.45 | 14.62 | 14.36 | 14.37 | 125,264,192 | -0.15(-1.03%) |
Dec 09, 2014 | 14.20 | 14.54 | 14.19 | 14.52 | 116,001,984 | -0.08(-0.57%) |
Dec 08, 2014 | 14.60 | 14.77 | 14.48 | 14.60 | 122,158,224 | -0.02(-0.11%) |
Dec 05, 2014 | 14.39 | 14.64 | 14.34 | 14.62 | 159,459,968 | +0.39(+2.73%) |
Dec 04, 2014 | 14.25 | 14.33 | 14.16 | 14.23 | 60,184,276 | -0.07(-0.46%) |
Dec 03, 2014 | 14.14 | 14.30 | 14.10 | 14.29 | 84,748,168 | +0.16(+1.11%) |
Dec 02, 2014 | 13.91 | 14.14 | 13.90 | 14.14 | 75,917,960 | +0.30(+2.14%) |
Dec 01, 2014 | 13.95 | 13.96 | 13.79 | 13.84 | 73,112,472 | -0.21(-1.47%) |
Nov 28, 2014 | 14.07 | 14.14 | 14.04 | 14.05 | 33,768,768 | -0.06(-0.41%) |
Nov 26, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 33,132,306 | +0.01(+0.06%) |
Nov 25, 2014 | 14.20 | 14.23 | 14.08 | 14.10 | 54,243,476 | -0.07(-0.47%) |
Nov 24, 2014 | 14.14 | 14.24 | 14.08 | 14.16 | 63,996,656 | +0.05(+0.35%) |
Nov 21, 2014 | 14.14 | 14.17 | 14.06 | 14.11 | 76,430,304 | +0.10(+0.71%) |
Nov 20, 2014 | 13.98 | 14.02 | 13.87 | 14.01 | 60,221,388 | -0.05(-0.35%) |
Nov 19, 2014 | 14.13 | 14.14 | 14.02 | 14.06 | 59,927,364 | -0.07(-0.47%) |
Nov 18, 2014 | 14.07 | 14.19 | 14.06 | 14.13 | 47,764,540 | +0.04(+0.29%) |
Nov 17, 2014 | 14.06 | 14.13 | 13.99 | 14.09 | 52,582,672 | -0.04(-0.29%) |
Nov 14, 2014 | 14.15 | 14.22 | 14.10 | 14.13 | 49,915,840 | -0.07(-0.46%) |
Nov 13, 2014 | 14.25 | 14.26 | 14.11 | 14.19 | 61,266,720 | -0.06(-0.40%) |
Nov 12, 2014 | 14.21 | 14.26 | 14.07 | 14.25 | 59,010,432 | -0.02(-0.17%) |
Nov 11, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 75,297,008 | -0.04(-0.29%) |
Nov 10, 2014 | 14.31 | 14.34 | 14.26 | 14.32 | 65,467,544 | +0.01(+0.06%) |
Nov 07, 2014 | 14.27 | 14.33 | 14.19 | 14.31 | 65,399,888 | +0.00(+0.00%) |
Nov 06, 2014 | 14.29 | 14.34 | 14.24 | 14.31 | 69,196,328 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.32 | 14.19 | 14.29 | 71,026,352 | +0.11(+0.75%) |
Nov 04, 2014 | 14.19 | 14.26 | 14.03 | 14.19 | 64,859,100 | -0.05(-0.35%) |
Nov 03, 2014 | 14.16 | 14.30 | 14.10 | 14.24 | 77,347,792 | +0.09(+0.64%) |
Oct 31, 2014 | 14.15 | 14.19 | 14.10 | 14.14 | 100,437,848 | +0.11(+0.76%) |
Oct 30, 2014 | 13.98 | 14.11 | 13.88 | 14.04 | 88,008,024 | +0.03(+0.24%) |
Oct 29, 2014 | 13.82 | 14.03 | 13.77 | 14.00 | 121,081,376 | +0.16(+1.13%) |
Oct 28, 2014 | 13.70 | 13.85 | 13.69 | 13.85 | 87,122,608 | +0.17(+1.27%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.67 | 62,462,772 | -0.11(-0.78%) |
Oct 24, 2014 | 13.71 | 13.78 | 13.65 | 13.78 | 50,894,612 | +0.10(+0.72%) |
Oct 23, 2014 | 13.67 | 13.79 | 13.61 | 13.68 | 82,964,224 | +0.16(+1.22%) |
Oct 22, 2014 | 13.67 | 13.77 | 13.49 | 13.52 | 103,325,872 | -0.16(-1.21%) |
Oct 21, 2014 | 13.54 | 13.69 | 13.44 | 13.68 | 94,934,544 | +0.28(+2.09%) |
Oct 20, 2014 | 13.35 | 13.40 | 13.32 | 13.40 | 92,788,208 | +0.04(+0.31%) |
Oct 17, 2014 | 13.39 | 13.53 | 13.32 | 13.36 | 114,450,400 | +0.11(+0.81%) |
Oct 16, 2014 | 12.87 | 13.39 | 12.79 | 13.25 | 179,761,360 | +0.26(+2.03%) |
Oct 15, 2014 | 13.38 | 13.39 | 12.72 | 12.99 | 262,681,024 | -0.63(-4.60%) |
Oct 14, 2014 | 13.61 | 13.71 | 13.49 | 13.62 | 118,070,840 | +0.10(+0.73%) |
Oct 13, 2014 | 13.58 | 13.74 | 13.52 | 13.52 | 112,342,744 | -0.07(-0.49%) |
Oct 10, 2014 | 13.62 | 13.82 | 13.51 | 13.58 | 157,170,672 | -0.09(-0.66%) |
Oct 09, 2014 | 14.05 | 14.10 | 13.64 | 13.67 | 147,185,456 | -0.44(-3.10%) |
Oct 08, 2014 | 13.91 | 14.11 | 13.78 | 14.11 | 122,783,528 | +0.20(+1.42%) |
Oct 07, 2014 | 14.16 | 14.18 | 13.91 | 13.91 | 110,805,328 | -0.34(-2.37%) |
Oct 06, 2014 | 14.32 | 14.35 | 14.19 | 14.25 | 80,307,080 | +0.00(+0.00%) |
Oct 03, 2014 | 14.10 | 14.26 | 14.06 | 14.25 | 134,469,552 | +0.34(+2.43%) |
Oct 02, 2014 | 13.90 | 14.00 | 13.71 | 13.91 | 143,149,744 | +0.05(+0.36%) |
Oct 01, 2014 | 14.07 | 14.09 | 13.85 | 13.86 | 110,651,440 | -0.19(-1.35%) |
Sep 30, 2014 | 14.08 | 14.10 | 13.99 | 14.05 | 99,711,080 | +0.03(+0.24%) |
Sep 29, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 82,532,312 | -0.02(-0.12%) |
Sep 26, 2014 | 13.94 | 14.05 | 13.92 | 14.04 | 81,023,280 | +0.15(+1.07%) |
Sep 25, 2014 | 14.14 | 14.16 | 13.89 | 13.89 | 126,753,792 | -0.27(-1.92%) |
Sep 24, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 104,769,440 | +0.11(+0.76%) |
Sep 23, 2014 | 14.05 | 14.18 | 14.04 | 14.05 | 111,414,104 | +0.02(+0.12%) |
Sep 22, 2014 | 14.09 | 14.15 | 14.00 | 14.04 | 132,524,184 | +0.07(+0.47%) |
Sep 19, 2014 | 14.14 | 14.15 | 13.91 | 13.97 | 107,311,880 | -0.07(-0.53%) |
Sep 18, 2014 | 13.91 | 14.14 | 13.91 | 14.05 | 135,762,880 | +0.22(+1.61%) |
Sep 17, 2014 | 13.77 | 13.96 | 13.75 | 13.82 | 100,505,400 | +0.05(+0.36%) |
Sep 16, 2014 | 13.74 | 13.88 | 13.74 | 13.77 | 78,811,360 | -0.02(-0.18%) |
Sep 15, 2014 | 13.84 | 13.96 | 13.70 | 13.80 | 105,902,832 | -0.04(-0.30%) |
Sep 12, 2014 | 13.70 | 13.87 | 13.69 | 13.84 | 142,085,536 | +0.18(+1.33%) |
Sep 11, 2014 | 13.45 | 13.71 | 13.44 | 13.66 | 129,695,896 | +0.17(+1.28%) |
Sep 10, 2014 | 13.32 | 13.52 | 13.30 | 13.49 | 91,683,440 | +0.18(+1.36%) |
Sep 09, 2014 | 13.39 | 13.40 | 13.27 | 13.30 | 99,982,560 | -0.17(-1.28%) |
Sep 08, 2014 | 13.35 | 13.49 | 13.31 | 13.48 | 120,538,112 | +0.27(+2.06%) |
Sep 05, 2014 | 13.23 | 13.25 | 13.11 | 13.21 | 98,237,120 | -0.07(-0.56%) |
Sep 04, 2014 | 13.27 | 13.41 | 13.22 | 13.28 | 68,361,976 | +0.01(+0.06%) |
Sep 03, 2014 | 13.41 | 13.42 | 13.22 | 13.27 | 81,768,544 | -0.10(-0.74%) |
Sep 02, 2014 | 13.26 | 13.38 | 13.20 | 13.37 | 72,278,880 | +0.15(+1.12%) |
Aug 29, 2014 | 13.19 | 13.22 | 13.22 | 13.22 | 60,975,700 | +0.07(+0.50%) |
Aug 28, 2014 | 13.23 | 13.23 | 13.14 | 13.16 | 75,566,064 | -0.16(-1.17%) |
Aug 27, 2014 | 13.45 | 13.47 | 13.26 | 13.31 | 76,725,632 | -0.11(-0.80%) |
Aug 26, 2014 | 13.43 | 13.53 | 13.41 | 13.42 | 89,199,384 | +0.03(+0.25%) |
Aug 25, 2014 | 13.37 | 13.48 | 13.31 | 13.39 | 108,749,736 | +0.13(+0.99%) |
Aug 22, 2014 | 13.28 | 13.39 | 13.19 | 13.25 | 130,991,352 | -0.02(-0.19%) |
Aug 21, 2014 | 12.89 | 13.33 | 12.84 | 13.28 | 215,588,624 | +0.53(+4.12%) |
Aug 20, 2014 | 12.66 | 12.85 | 12.66 | 12.75 | 70,243,112 | +0.06(+0.45%) |
Aug 19, 2014 | 12.75 | 12.86 | 12.69 | 12.70 | 54,529,984 | +0.00(+0.00%) |
Aug 18, 2014 | 12.56 | 12.70 | 12.55 | 12.70 | 66,839,464 | +0.19(+1.51%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.45 | 12.51 | 74,883,736 | -0.08(-0.65%) |
Aug 14, 2014 | 12.54 | 12.59 | 12.54 | 12.59 | 36,423,064 | +0.06(+0.46%) |
Aug 13, 2014 | 12.53 | 12.55 | 12.49 | 12.53 | 41,843,992 | +0.03(+0.26%) |
Aug 12, 2014 | 12.47 | 12.57 | 12.45 | 12.50 | 40,955,840 | -0.01(-0.07%) |
Aug 11, 2014 | 12.54 | 12.55 | 12.45 | 12.51 | 50,492,316 | +0.02(+0.13%) |
Aug 08, 2014 | 12.39 | 12.49 | 12.32 | 12.49 | 66,316,044 | +0.07(+0.53%) |
Aug 07, 2014 | 12.69 | 12.69 | 12.40 | 12.42 | 97,389,728 | -0.07(-0.53%) |
Aug 06, 2014 | 12.44 | 12.62 | 12.44 | 12.49 | 116,604,608 | +0.16(+1.33%) |
Aug 05, 2014 | 12.33 | 12.49 | 12.24 | 12.33 | 78,955,840 | -0.04(-0.33%) |
Aug 04, 2014 | 12.38 | 12.42 | 12.31 | 12.37 | 62,353,264 | +0.06(+0.47%) |
Aug 01, 2014 | 12.47 | 12.65 | 12.19 | 12.31 | 141,136,960 | -0.22(-1.77%) |
Jul 31, 2014 | 12.69 | 12.78 | 12.53 | 12.53 | 84,264,680 | -0.27(-2.12%) |
Jul 30, 2014 | 12.68 | 12.87 | 12.58 | 12.80 | 101,270,640 | +0.20(+1.56%) |
Jul 29, 2014 | 12.75 | 12.76 | 12.61 | 12.61 | 62,639,584 | -0.13(-1.03%) |
Jul 28, 2014 | 12.81 | 12.83 | 12.70 | 12.74 | 47,840,968 | -0.07(-0.58%) |
Jul 25, 2014 | 12.81 | 12.84 | 12.78 | 12.81 | 43,355,396 | -0.02(-0.19%) |
Jul 24, 2014 | 12.79 | 12.85 | 12.78 | 12.84 | 56,596,972 | +0.08(+0.64%) |
Jul 23, 2014 | 12.75 | 12.84 | 12.75 | 12.75 | 57,373,492 | +0.00(+0.00%) |
Jul 22, 2014 | 12.81 | 12.84 | 12.71 | 12.75 | 70,682,680 | +0.00(+0.00%) |
Jul 21, 2014 | 12.67 | 12.78 | 12.62 | 12.75 | 74,996,848 | +0.02(+0.19%) |
Jul 18, 2014 | 12.55 | 12.74 | 12.53 | 12.73 | 91,097,592 | +0.24(+1.91%) |
Jul 17, 2014 | 12.70 | 12.72 | 12.43 | 12.49 | 139,066,624 | -0.25(-2.00%) |
Jul 16, 2014 | 12.87 | 12.87 | 12.68 | 12.75 | 150,085,312 | -0.25(-1.90%) |
Jul 15, 2014 | 12.94 | 13.02 | 12.87 | 12.99 | 121,382,000 | +0.20(+1.54%) |
Jul 14, 2014 | 12.84 | 12.88 | 12.75 | 12.79 | 71,445,392 | +0.16(+1.24%) |
Jul 11, 2014 | 12.65 | 12.68 | 12.57 | 12.64 | 69,181,128 | -0.05(-0.39%) |
Jul 10, 2014 | 12.60 | 12.76 | 12.53 | 12.69 | 74,353,896 | -0.13(-1.03%) |
Jul 09, 2014 | 12.84 | 12.89 | 12.77 | 12.82 | 56,169,564 | +0.02(+0.13%) |
Jul 08, 2014 | 13.00 | 13.01 | 12.75 | 12.80 | 88,594,008 | -0.30(-2.26%) |
Jul 07, 2014 | 13.14 | 13.15 | 13.01 | 13.10 | 75,418,352 | -0.07(-0.56%) |
Jul 03, 2014 | 13.21 | 13.17 | 13.17 | 13.17 | 85,892,984 | +0.15(+1.14%) |
Jul 02, 2014 | 12.97 | 13.17 | 12.95 | 13.02 | 105,918,160 | +0.21(+1.60%) |
Jul 01, 2014 | 12.64 | 12.86 | 12.64 | 12.82 | 89,968,944 | +0.19(+1.50%) |
Jun 30, 2014 | 12.58 | 12.70 | 12.56 | 12.63 | 57,498,896 | +0.03(+0.26%) |
Jun 27, 2014 | 12.64 | 12.67 | 12.58 | 12.60 | 70,762,880 | -0.07(-0.52%) |
Jun 26, 2014 | 12.69 | 12.76 | 12.55 | 12.66 | 81,309,160 | -0.05(-0.39%) |
Jun 25, 2014 | 12.70 | 12.73 | 12.56 | 12.71 | 86,965,352 | -0.02(-0.13%) |
Jun 24, 2014 | 12.78 | 12.90 | 12.69 | 12.73 | 88,698,648 | -0.12(-0.96%) |
Jun 23, 2014 | 12.71 | 12.86 | 12.64 | 12.85 | 70,811,304 | +0.16(+1.23%) |
Jun 20, 2014 | 12.84 | 12.84 | 12.69 | 12.70 | 66,644,924 | -0.07(-0.58%) |
Jun 19, 2014 | 12.86 | 12.87 | 12.73 | 12.77 | 49,515,040 | -0.08(-0.64%) |
Jun 18, 2014 | 12.84 | 12.88 | 12.68 | 12.85 | 84,758,792 | +0.05(+0.39%) |
Jun 17, 2014 | 12.54 | 12.83 | 12.53 | 12.80 | 69,714,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.56 | 12.57 | 12.47 | 12.55 | 65,339,928 | -0.13(-1.04%) |
Jun 13, 2014 | 12.70 | 12.77 | 12.59 | 12.68 | 74,996,032 | +0.02(+0.13%) |
Jun 12, 2014 | 12.79 | 12.86 | 12.63 | 12.66 | 80,034,712 | -0.14(-1.09%) |
Jun 11, 2014 | 12.88 | 12.99 | 12.77 | 12.80 | 88,837,960 | -0.27(-2.07%) |
Jun 10, 2014 | 12.96 | 13.09 | 12.92 | 13.07 | 59,342,128 | +0.27(+2.12%) |
Jun 06, 2014 | 12.69 | 12.85 | 12.67 | 12.80 | 90,025,344 | +0.13(+1.04%) |
Jun 05, 2014 | 12.55 | 12.71 | 12.50 | 12.67 | 72,747,336 | +0.18(+1.45%) |
Jun 04, 2014 | 12.47 | 12.53 | 12.44 | 12.49 | 47,920,164 | +0.00(+0.00%) |
Jun 03, 2014 | 12.48 | 12.55 | 12.41 | 12.49 | 59,290,380 | -0.04(-0.33%) |
Jun 02, 2014 | 12.45 | 12.55 | 12.36 | 12.53 | 56,050,136 | +0.10(+0.79%) |
May 30, 2014 | 12.42 | 12.51 | 12.38 | 12.43 | 55,755,120 | -0.01(-0.07%) |
May 29, 2014 | 12.42 | 12.49 | 12.40 | 12.44 | 47,866,828 | +0.01(+0.07%) |
May 28, 2014 | 12.54 | 12.55 | 12.34 | 12.43 | 87,826,320 | -0.07(-0.53%) |
May 27, 2014 | 12.32 | 12.57 | 12.30 | 12.50 | 152,350,576 | +0.41(+3.40%) |
May 23, 2014 | 12.08 | 12.09 | 12.09 | 12.09 | 62,893,008 | +0.01(+0.07%) |
May 22, 2014 | 11.97 | 12.09 | 11.95 | 12.08 | 43,225,816 | +0.08(+0.68%) |
May 21, 2014 | 11.98 | 12.08 | 11.91 | 12.00 | 78,275,392 | +0.07(+0.55%) |
May 20, 2014 | 12.03 | 12.06 | 11.89 | 11.93 | 72,405,536 | -0.12(-0.95%) |
May 19, 2014 | 11.85 | 12.07 | 11.81 | 12.05 | 61,452,616 | +0.13(+1.10%) |
May 16, 2014 | 11.92 | 11.94 | 11.80 | 11.92 | 97,996,000 | -0.03(-0.27%) |
May 15, 2014 | 12.17 | 12.18 | 11.82 | 11.95 | 126,254,712 | -0.24(-1.95%) |
May 14, 2014 | 12.31 | 12.33 | 12.16 | 12.19 | 63,542,156 | -0.16(-1.26%) |
May 13, 2014 | 12.35 | 12.40 | 12.27 | 12.34 | 70,991,832 | -0.03(-0.27%) |
May 12, 2014 | 12.15 | 12.40 | 12.15 | 12.38 | 85,280,984 | +0.27(+2.24%) |
May 09, 2014 | 12.28 | 12.31 | 12.05 | 12.10 | 105,637,680 | -0.16(-1.27%) |
May 08, 2014 | 12.20 | 12.35 | 12.15 | 12.26 | 78,671,424 | +0.11(+0.88%) |
May 07, 2014 | 12.20 | 12.25 | 12.11 | 12.15 | 99,140,360 | +0.06(+0.48%) |
May 06, 2014 | 12.34 | 12.34 | 12.09 | 12.10 | 115,457,304 | -0.29(-2.32%) |
May 05, 2014 | 12.38 | 12.43 | 12.33 | 12.38 | 61,183,300 | -0.14(-1.11%) |
May 02, 2014 | 12.47 | 12.56 | 12.40 | 12.52 | 89,577,688 | +0.13(+1.06%) |
May 01, 2014 | 12.43 | 12.50 | 12.34 | 12.39 | 82,598,248 | -0.04(-0.33%) |
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,077,728 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,085,808 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.65 | 12.20 | 12.28 | 416,899,712 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,039,240 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,991,912 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,552,700 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,495,840 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,182,628 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,573,240 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,535,312 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,174,864 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,196,472 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,876,448 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,375,752 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,580,696 | +0.15(+1.10%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.34 | 13.50 | 91,751,248 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,669,552 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,446,064 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,248,848 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,218,760 | -0.09(-0.63%) |
Apr 01, 2014 | 14.19 | 14.29 | 14.17 | 14.24 | 69,602,448 | +0.11(+0.81%) |
Mar 31, 2014 | 14.08 | 14.18 | 14.06 | 14.12 | 75,006,608 | +0.18(+1.30%) |
Mar 28, 2014 | 14.03 | 14.08 | 13.84 | 13.94 | 97,306,032 | -0.02(-0.18%) |
Mar 27, 2014 | 14.19 | 14.36 | 13.82 | 13.97 | 212,597,904 | -0.14(-0.99%) |
Mar 26, 2014 | 14.27 | 14.29 | 14.11 | 14.11 | 116,552,464 | -0.02(-0.17%) |
Mar 25, 2014 | 14.36 | 14.44 | 14.12 | 14.13 | 119,268,920 | -0.13(-0.92%) |
Mar 24, 2014 | 14.47 | 14.49 | 14.21 | 14.26 | 143,811,200 | -0.16(-1.08%) |
Mar 21, 2014 | 14.81 | 14.81 | 14.42 | 14.42 | 189,993,632 | -0.30(-2.01%) |
Mar 20, 2014 | 14.32 | 14.78 | 14.31 | 14.72 | 201,264,240 | +0.39(+2.75%) |
Mar 19, 2014 | 14.09 | 14.36 | 14.06 | 14.32 | 126,981,944 | +0.21(+1.46%) |
Mar 18, 2014 | 14.08 | 14.14 | 14.02 | 14.12 | 81,649,928 | +0.07(+0.47%) |
Mar 17, 2014 | 13.94 | 14.10 | 13.94 | 14.05 | 97,039,328 | +0.25(+1.84%) |
Mar 14, 2014 | 14.03 | 14.14 | 13.76 | 13.80 | 159,880,976 | -0.30(-2.10%) |
Mar 13, 2014 | 14.24 | 14.35 | 14.02 | 14.09 | 122,347,640 | -0.10(-0.69%) |
Mar 12, 2014 | 14.11 | 14.23 | 14.02 | 14.19 | 101,335,536 | +0.01(+0.06%) |
Mar 11, 2014 | 14.38 | 14.39 | 14.17 | 14.18 | 108,867,080 | -0.16(-1.15%) |
Mar 10, 2014 | 14.18 | 14.35 | 14.17 | 14.35 | 99,242,584 | +0.12(+0.81%) |
Mar 07, 2014 | 14.40 | 14.45 | 14.16 | 14.23 | 133,668,936 | -0.02(-0.12%) |
Mar 06, 2014 | 14.31 | 14.48 | 14.22 | 14.25 | 167,857,552 | +0.08(+0.58%) |
Mar 05, 2014 | 13.79 | 14.22 | 13.78 | 14.17 | 251,595,536 | +0.44(+3.17%) |
Mar 04, 2014 | 13.53 | 13.74 | 13.48 | 13.73 | 122,761,120 | +0.35(+2.64%) |
Mar 03, 2014 | 13.38 | 13.47 | 13.29 | 13.38 | 106,427,816 | -0.19(-1.39%) |
Feb 28, 2014 | 13.53 | 13.67 | 13.41 | 13.57 | 153,903,248 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,678,464 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,406,168 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,463,608 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,220,848 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,911,792 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,772,400 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,605,616 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,235,120 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,676,912 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,588,440 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,078,696 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,486,792 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,622,696 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,093,872 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,967,208 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.25 | 13.46 | 134,682,208 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,787,680 | +0.00(+0.00%) |
Feb 03, 2014 | 13.76 | 13.85 | 13.38 | 13.42 | 194,362,688 | -0.33(-2.39%) |
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,103,440 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.89 | 110,728,800 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,195,728 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,908,544 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.57 | 13.18 | 13.39 | 155,420,400 | -0.11(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,229,824 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,611,168 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,749,336 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,927,696 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,252,328 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,287,296 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,608,032 | +0.31(+2.27%) |
Jan 14, 2014 | 13.57 | 13.76 | 13.57 | 13.76 | 118,207,904 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,274,984 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,835,080 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,862,560 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,851,600 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,560,480 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,129,568 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,462,528 | +0.25(+1.93%) |