Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.12 | 15.31 | 15.11 | 15.14 | 17,127,830 | -0.17(-1.11%) |
Jul 30, 2014 | 15.48 | 15.49 | 15.07 | 15.31 | 17,036,304 | -0.10(-0.65%) |
Jul 29, 2014 | 16.21 | 16.25 | 15.28 | 15.41 | 39,101,344 | -1.58(-9.30%) |
Jul 28, 2014 | 16.95 | 17.02 | 16.79 | 16.99 | 7,707,995 | +0.02(+0.14%) |
Jul 25, 2014 | 16.99 | 17.04 | 16.92 | 16.96 | 4,788,980 | -0.05(-0.32%) |
Jul 24, 2014 | 17.12 | 17.15 | 16.97 | 17.02 | 6,695,005 | -0.07(-0.41%) |
Jul 23, 2014 | 17.04 | 17.12 | 16.99 | 17.09 | 5,281,828 | +0.01(+0.05%) |
Jul 22, 2014 | 16.92 | 17.14 | 16.91 | 17.08 | 5,874,735 | +0.19(+1.14%) |
Jul 21, 2014 | 16.82 | 16.92 | 16.78 | 16.89 | 5,026,064 | +0.07(+0.41%) |
Jul 18, 2014 | 16.63 | 16.83 | 16.58 | 16.82 | 12,640,330 | +0.26(+1.58%) |
Jul 17, 2014 | 16.77 | 16.85 | 16.54 | 16.55 | 7,273,389 | -0.25(-1.51%) |
Jul 16, 2014 | 16.99 | 17.02 | 16.78 | 16.81 | 14,482,535 | -0.11(-0.64%) |
Jul 15, 2014 | 16.92 | 17.02 | 16.87 | 16.92 | 9,769,558 | +0.04(+0.23%) |
Jul 14, 2014 | 16.79 | 16.95 | 16.79 | 16.88 | 8,333,370 | +0.17(+1.01%) |
Jul 11, 2014 | 16.66 | 16.72 | 16.61 | 16.71 | 6,604,271 | +0.05(+0.28%) |
Jul 10, 2014 | 16.78 | 16.83 | 16.60 | 16.66 | 12,095,944 | -0.30(-1.77%) |
Jul 09, 2014 | 16.93 | 17.11 | 16.92 | 16.96 | 6,719,986 | +0.06(+0.37%) |
Jul 08, 2014 | 17.15 | 17.19 | 16.85 | 16.90 | 8,501,336 | -0.25(-1.48%) |
Jul 07, 2014 | 17.08 | 17.21 | 17.05 | 17.15 | 5,852,528 | -0.05(-0.27%) |
Jul 03, 2014 | 17.01 | 17.20 | 17.20 | 17.20 | 6,621,646 | +0.27(+1.59%) |
Jul 02, 2014 | 16.99 | 17.14 | 16.88 | 16.93 | 9,173,169 | -0.08(-0.45%) |
Jul 01, 2014 | 16.99 | 17.08 | 16.95 | 17.01 | 8,693,689 | +0.10(+0.59%) |
Jun 30, 2014 | 16.92 | 16.99 | 16.83 | 16.91 | 9,331,084 | -0.04(-0.23%) |
Jun 27, 2014 | 16.72 | 16.99 | 16.72 | 16.95 | 15,896,519 | +0.19(+1.15%) |
Jun 26, 2014 | 16.98 | 16.99 | 16.67 | 16.75 | 9,308,740 | -0.19(-1.14%) |
Jun 25, 2014 | 16.82 | 16.98 | 16.79 | 16.95 | 10,328,919 | +0.15(+0.92%) |
Jun 24, 2014 | 16.81 | 17.10 | 16.78 | 16.79 | 13,707,601 | +0.03(+0.18%) |
Jun 23, 2014 | 16.85 | 16.86 | 16.70 | 16.76 | 7,758,404 | -0.07(-0.41%) |
Jun 20, 2014 | 16.77 | 16.94 | 16.74 | 16.83 | 16,800,202 | +0.14(+0.83%) |
Jun 19, 2014 | 16.53 | 16.69 | 16.51 | 16.69 | 7,299,198 | +0.17(+1.03%) |
Jun 18, 2014 | 16.35 | 16.55 | 16.24 | 16.52 | 7,397,553 | +0.13(+0.80%) |
Jun 17, 2014 | 16.20 | 16.45 | 16.11 | 16.39 | 8,902,254 | +0.13(+0.80%) |
Jun 16, 2014 | 16.33 | 16.44 | 16.20 | 16.26 | 7,304,719 | -0.07(-0.42%) |
Jun 13, 2014 | 16.17 | 16.41 | 16.17 | 16.33 | 7,823,781 | +0.15(+0.95%) |
Jun 12, 2014 | 16.52 | 16.54 | 16.13 | 16.18 | 12,986,815 | -0.35(-2.10%) |
Jun 11, 2014 | 16.56 | 16.65 | 16.48 | 16.52 | 7,415,985 | -0.10(-0.60%) |
Jun 10, 2014 | 16.52 | 16.62 | 16.45 | 16.62 | 9,864,295 | +0.01(+0.05%) |
Jun 06, 2014 | 16.63 | 16.74 | 16.54 | 16.62 | 9,698,383 | -0.01(-0.05%) |
Jun 05, 2014 | 16.47 | 16.63 | 16.38 | 16.62 | 7,535,931 | +0.17(+1.03%) |
Jun 04, 2014 | 16.45 | 16.52 | 16.40 | 16.45 | 6,184,183 | -0.04(-0.23%) |
Jun 03, 2014 | 16.35 | 16.51 | 16.35 | 16.49 | 10,230,337 | +0.08(+0.52%) |
Jun 02, 2014 | 16.40 | 16.54 | 16.37 | 16.41 | 8,205,647 | +0.00(+0.00%) |
May 30, 2014 | 16.45 | 16.52 | 16.35 | 16.41 | 12,720,716 | -0.08(-0.47%) |
May 29, 2014 | 16.46 | 16.56 | 16.38 | 16.48 | 7,185,355 | +0.11(+0.66%) |
May 28, 2014 | 16.52 | 16.61 | 16.38 | 16.38 | 8,552,754 | -0.06(-0.38%) |
May 27, 2014 | 16.42 | 16.56 | 16.34 | 16.44 | 12,504,561 | +0.08(+0.52%) |
May 23, 2014 | 16.27 | 16.35 | 16.35 | 16.35 | 8,931,618 | +0.02(+0.09%) |
May 22, 2014 | 16.25 | 16.42 | 16.22 | 16.34 | 5,787,572 | +0.12(+0.76%) |
May 21, 2014 | 16.19 | 16.34 | 16.09 | 16.22 | 9,562,799 | +0.06(+0.38%) |
May 20, 2014 | 16.21 | 16.24 | 16.02 | 16.15 | 10,124,907 | -0.04(-0.24%) |
May 19, 2014 | 16.03 | 16.25 | 16.00 | 16.19 | 8,693,019 | +0.13(+0.81%) |
May 16, 2014 | 16.05 | 16.18 | 15.96 | 16.06 | 14,245,441 | -0.01(-0.05%) |
May 15, 2014 | 16.23 | 16.28 | 15.99 | 16.07 | 12,563,467 | -0.18(-1.09%) |
May 14, 2014 | 16.34 | 16.39 | 16.19 | 16.25 | 8,461,277 | -0.08(-0.52%) |
May 13, 2014 | 16.47 | 16.62 | 16.31 | 16.33 | 12,791,585 | -0.09(-0.56%) |
May 12, 2014 | 16.01 | 16.42 | 15.96 | 16.42 | 14,440,005 | +0.52(+3.28%) |
May 09, 2014 | 15.94 | 15.98 | 15.80 | 15.90 | 37,352,224 | -0.06(-0.38%) |
May 08, 2014 | 15.94 | 16.20 | 15.92 | 15.96 | 14,400,892 | -0.05(-0.29%) |
May 07, 2014 | 15.87 | 16.01 | 15.82 | 16.01 | 11,805,903 | +0.17(+1.07%) |
May 06, 2014 | 16.05 | 16.05 | 15.79 | 15.84 | 16,543,704 | -0.22(-1.38%) |
May 05, 2014 | 16.00 | 16.07 | 15.84 | 16.06 | 10,843,186 | -0.03(-0.19%) |
May 02, 2014 | 16.09 | 16.25 | 16.06 | 16.09 | 10,708,754 | -0.05(-0.33%) |
May 01, 2014 | 16.03 | 16.29 | 16.00 | 16.15 | 11,075,387 | +0.11(+0.72%) |
Apr 30, 2014 | 15.46 | 16.09 | 15.46 | 16.03 | 14,109,165 | +0.04(+0.24%) |
Apr 29, 2014 | 16.03 | 16.18 | 15.97 | 15.99 | 14,637,059 | -0.08(-0.52%) |
Apr 28, 2014 | 16.33 | 16.33 | 15.60 | 16.08 | 22,273,498 | +0.18(+1.11%) |
Apr 25, 2014 | 16.21 | 16.21 | 15.85 | 15.90 | 18,994,588 | -0.35(-2.12%) |
Apr 24, 2014 | 16.33 | 16.36 | 16.12 | 16.25 | 9,825,939 | +0.03(+0.19%) |
Apr 23, 2014 | 16.25 | 16.30 | 16.06 | 16.22 | 10,026,620 | -0.06(-0.38%) |
Apr 22, 2014 | 16.13 | 16.37 | 16.12 | 16.28 | 9,242,135 | +0.16(+1.00%) |
Apr 21, 2014 | 16.09 | 16.22 | 15.96 | 16.12 | 9,582,161 | -0.02(-0.10%) |
Apr 17, 2014 | 15.87 | 16.13 | 16.13 | 16.13 | 14,552,616 | +0.24(+1.50%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.82 | 15.89 | 14,635,576 | +0.14(+0.88%) |
Apr 15, 2014 | 15.79 | 15.82 | 15.53 | 15.76 | 13,801,920 | +0.02(+0.10%) |
Apr 14, 2014 | 15.56 | 15.74 | 15.51 | 15.74 | 12,316,508 | +0.12(+0.74%) |
Apr 11, 2014 | 15.59 | 15.81 | 15.55 | 15.63 | 22,608,666 | -0.30(-1.88%) |
Apr 10, 2014 | 16.25 | 16.32 | 15.89 | 15.92 | 14,221,099 | -0.30(-1.84%) |
Apr 09, 2014 | 16.09 | 16.29 | 16.09 | 16.22 | 13,184,752 | +0.12(+0.71%) |
Apr 08, 2014 | 16.15 | 16.30 | 16.01 | 16.11 | 19,455,810 | -0.07(-0.43%) |
Apr 07, 2014 | 16.31 | 16.38 | 16.15 | 16.18 | 13,540,256 | -0.19(-1.17%) |
Apr 04, 2014 | 16.66 | 16.69 | 16.22 | 16.37 | 18,299,622 | -0.18(-1.11%) |
Apr 03, 2014 | 16.42 | 16.68 | 16.40 | 16.55 | 20,528,204 | +0.18(+1.08%) |
Apr 02, 2014 | 16.09 | 16.46 | 16.02 | 16.38 | 18,829,120 | +0.30(+1.86%) |
Apr 01, 2014 | 16.02 | 16.18 | 16.02 | 16.08 | 12,421,421 | +0.12(+0.72%) |
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,789 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,337,179 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,353 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,506 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,974 | +0.35(+2.29%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,936 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.90 | 14.97 | 25,137,898 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,773,054 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,712 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,573 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,592 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,788,064 | -0.23(-1.56%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,922 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,955 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,414 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,330 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,441 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,722 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,618 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,273,132 | +0.35(+2.42%) |
Mar 03, 2014 | 14.56 | 14.68 | 14.44 | 14.60 | 10,951,092 | -0.18(-1.19%) |
Feb 28, 2014 | 14.81 | 14.86 | 14.60 | 14.77 | 15,101,446 | -0.05(-0.36%) |
Feb 27, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 12,067,757 | +0.05(+0.36%) |
Feb 26, 2014 | 14.70 | 14.84 | 14.67 | 14.77 | 10,554,414 | +0.07(+0.47%) |
Feb 25, 2014 | 14.73 | 14.77 | 14.58 | 14.71 | 11,602,173 | -0.02(-0.16%) |
Feb 24, 2014 | 14.55 | 14.83 | 14.55 | 14.73 | 16,260,051 | +0.18(+1.26%) |
Feb 21, 2014 | 14.49 | 14.60 | 14.45 | 14.55 | 16,827,598 | +0.05(+0.37%) |
Feb 20, 2014 | 14.45 | 14.58 | 14.43 | 14.49 | 11,056,294 | +0.06(+0.42%) |
Feb 19, 2014 | 14.48 | 14.57 | 14.42 | 14.43 | 14,943,037 | -0.12(-0.84%) |
Feb 18, 2014 | 14.53 | 14.64 | 14.48 | 14.55 | 17,829,452 | -0.02(-0.16%) |
Feb 14, 2014 | 14.49 | 14.58 | 14.58 | 14.58 | 13,107,785 | +0.02(+0.10%) |
Feb 13, 2014 | 14.35 | 14.57 | 14.30 | 14.56 | 11,825,245 | +0.06(+0.42%) |
Feb 12, 2014 | 14.35 | 14.55 | 14.34 | 14.50 | 14,093,217 | +0.16(+1.12%) |
Feb 11, 2014 | 14.02 | 14.46 | 14.02 | 14.34 | 20,273,730 | +0.28(+2.01%) |
Feb 10, 2014 | 13.97 | 14.18 | 13.94 | 14.06 | 16,897,722 | +0.05(+0.38%) |
Feb 07, 2014 | 13.78 | 14.04 | 13.67 | 14.00 | 22,799,150 | +0.21(+1.55%) |
Feb 06, 2014 | 13.39 | 13.82 | 13.36 | 13.79 | 23,319,492 | +0.40(+3.02%) |
Feb 05, 2014 | 13.10 | 13.46 | 13.07 | 13.39 | 18,910,940 | +0.27(+2.09%) |
Feb 04, 2014 | 13.04 | 13.16 | 12.96 | 13.11 | 15,798,375 | +0.11(+0.82%) |
Feb 03, 2014 | 13.19 | 13.23 | 12.89 | 13.00 | 25,654,864 | -0.12(-0.93%) |
Jan 31, 2014 | 13.08 | 13.25 | 13.04 | 13.13 | 16,599,346 | -0.13(-0.98%) |
Jan 30, 2014 | 13.19 | 13.35 | 13.16 | 13.26 | 12,193,932 | +0.17(+1.28%) |
Jan 29, 2014 | 12.97 | 13.24 | 12.93 | 13.09 | 19,778,972 | +0.05(+0.35%) |
Jan 28, 2014 | 12.94 | 13.45 | 12.62 | 13.04 | 54,116,464 | -0.85(-6.15%) |
Jan 27, 2014 | 13.94 | 14.15 | 13.77 | 13.90 | 26,510,626 | +0.01(+0.05%) |
Jan 24, 2014 | 14.32 | 14.32 | 13.86 | 13.89 | 25,271,896 | -0.59(-4.06%) |
Jan 23, 2014 | 14.38 | 14.51 | 14.32 | 14.48 | 20,831,612 | -0.02(-0.10%) |
Jan 22, 2014 | 14.31 | 14.58 | 14.25 | 14.49 | 15,119,660 | +0.18(+1.28%) |
Jan 21, 2014 | 14.40 | 14.41 | 14.21 | 14.31 | 15,254,386 | -0.01(-0.05%) |
Jan 17, 2014 | 14.15 | 14.32 | 14.32 | 14.32 | 14,921,253 | +0.20(+1.40%) |
Jan 16, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 10,633,010 | +0.08(+0.54%) |
Jan 15, 2014 | 14.10 | 14.17 | 13.98 | 14.04 | 12,268,258 | -0.06(-0.43%) |
Jan 14, 2014 | 13.76 | 14.10 | 13.76 | 14.10 | 13,733,388 | +0.36(+2.61%) |
Jan 13, 2014 | 13.94 | 13.98 | 13.71 | 13.74 | 13,366,905 | -0.21(-1.48%) |
Jan 10, 2014 | 13.80 | 13.98 | 13.78 | 13.95 | 12,886,371 | +0.22(+1.61%) |
Jan 09, 2014 | 13.74 | 13.85 | 13.69 | 13.73 | 10,829,767 | +0.02(+0.11%) |
Jan 08, 2014 | 13.62 | 13.71 | 13.52 | 13.71 | 11,831,030 | +0.11(+0.78%) |
Jan 07, 2014 | 13.55 | 13.73 | 13.53 | 13.61 | 12,756,761 | +0.08(+0.62%) |
Jan 06, 2014 | 13.72 | 13.73 | 13.49 | 13.52 | 20,107,170 | -0.12(-0.89%) |
Jan 03, 2014 | 13.55 | 13.70 | 13.55 | 13.65 | 9,953,716 | +0.09(+0.68%) |
Jan 02, 2014 | 13.53 | 13.58 | 13.44 | 13.55 | 9,920,440 | -0.04(-0.28%) |
Dec 31, 2013 | 13.58 | 13.59 | 13.59 | 13.59 | 6,744,390 | +0.03(+0.22%) |
Dec 30, 2013 | 13.54 | 13.61 | 13.52 | 13.56 | 7,207,095 | +0.01(+0.06%) |
Dec 27, 2013 | 13.54 | 13.61 | 13.52 | 13.55 | 5,515,535 | +0.03(+0.23%) |
Dec 26, 2013 | 13.46 | 13.55 | 13.45 | 13.52 | 8,277,763 | +0.07(+0.51%) |
Dec 24, 2013 | 13.41 | 13.52 | 13.41 | 13.45 | 3,630,897 | +0.06(+0.46%) |
Dec 23, 2013 | 13.32 | 13.49 | 13.32 | 13.39 | 8,776,079 | +0.10(+0.75%) |
Dec 20, 2013 | 13.27 | 13.46 | 13.24 | 13.29 | 20,796,030 | +0.01(+0.06%) |
Dec 19, 2013 | 13.26 | 13.33 | 13.23 | 13.29 | 10,012,773 | +0.04(+0.29%) |
Dec 18, 2013 | 13.08 | 13.29 | 13.00 | 13.25 | 15,065,273 | +0.11(+0.87%) |
Dec 17, 2013 | 13.08 | 13.15 | 13.07 | 13.13 | 13,125,552 | +0.13(+1.00%) |
Dec 16, 2013 | 12.95 | 13.05 | 12.92 | 13.00 | 10,127,829 | +0.13(+1.01%) |
Dec 13, 2013 | 13.07 | 13.08 | 12.86 | 12.88 | 12,550,441 | -0.10(-0.76%) |
Dec 12, 2013 | 12.80 | 13.01 | 12.79 | 12.97 | 13,931,595 | +0.05(+0.41%) |
Dec 11, 2013 | 13.13 | 13.15 | 12.88 | 12.92 | 16,720,512 | -0.24(-1.85%) |
Dec 10, 2013 | 12.99 | 13.25 | 12.98 | 13.16 | 11,526,912 | +0.18(+1.41%) |
Dec 09, 2013 | 13.02 | 13.07 | 12.94 | 12.98 | 9,967,803 | -0.07(-0.53%) |
Dec 06, 2013 | 12.84 | 13.09 | 12.84 | 13.05 | 14,145,000 | +0.37(+2.89%) |
Dec 05, 2013 | 12.76 | 12.86 | 12.68 | 12.68 | 25,841,270 | -0.11(-0.89%) |
Dec 04, 2013 | 12.75 | 12.91 | 12.68 | 12.80 | 14,724,083 | +0.00(+0.00%) |
Dec 03, 2013 | 12.95 | 12.95 | 12.68 | 12.80 | 19,706,982 | -0.21(-1.64%) |
Dec 02, 2013 | 13.03 | 13.16 | 12.97 | 13.01 | 13,360,465 | -0.02(-0.12%) |
Nov 29, 2013 | 13.09 | 13.12 | 12.95 | 13.03 | 5,886,518 | -0.07(-0.52%) |
Nov 27, 2013 | 13.03 | 13.11 | 13.02 | 13.10 | 7,524,303 | +0.07(+0.53%) |
Nov 26, 2013 | 13.03 | 13.16 | 12.95 | 13.03 | 16,843,314 | +0.00(+0.00%) |
Nov 25, 2013 | 13.18 | 13.21 | 12.97 | 13.03 | 10,789,027 | -0.14(-1.04%) |
Nov 22, 2013 | 13.06 | 13.16 | 12.92 | 13.16 | 13,636,829 | +0.09(+0.70%) |
Nov 21, 2013 | 12.90 | 13.13 | 12.90 | 13.07 | 12,593,573 | +0.23(+1.78%) |
Nov 20, 2013 | 12.88 | 13.03 | 12.78 | 12.84 | 10,440,244 | -0.02(-0.12%) |
Nov 19, 2013 | 12.79 | 12.98 | 12.78 | 12.86 | 12,209,080 | +0.06(+0.48%) |
Nov 18, 2013 | 12.94 | 13.03 | 12.74 | 12.80 | 14,094,660 | -0.18(-1.35%) |
Nov 15, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 18,904,334 | +0.17(+1.31%) |
Nov 14, 2013 | 12.87 | 12.96 | 12.69 | 12.81 | 17,195,170 | -0.05(-0.36%) |
Nov 13, 2013 | 12.64 | 12.94 | 12.62 | 12.85 | 14,889,375 | +0.17(+1.32%) |
Nov 12, 2013 | 12.56 | 12.77 | 12.54 | 12.68 | 14,695,825 | +0.11(+0.84%) |
Nov 11, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 9,773,504 | +0.01(+0.06%) |
Nov 08, 2013 | 12.39 | 12.59 | 12.31 | 12.57 | 18,186,750 | +0.20(+1.66%) |
Nov 07, 2013 | 12.56 | 12.65 | 12.30 | 12.37 | 17,353,882 | -0.18(-1.45%) |
Nov 06, 2013 | 12.53 | 12.58 | 12.37 | 12.55 | 16,297,636 | +0.04(+0.30%) |
Nov 05, 2013 | 12.61 | 12.75 | 12.47 | 12.51 | 30,393,822 | -0.58(-4.40%) |
Nov 04, 2013 | 13.05 | 13.15 | 13.00 | 13.09 | 13,240,762 | +0.10(+0.76%) |
Nov 01, 2013 | 12.96 | 13.15 | 12.90 | 12.99 | 13,464,973 | +0.03(+0.23%) |
Oct 31, 2013 | 12.78 | 13.09 | 12.74 | 12.96 | 22,448,674 | +0.07(+0.53%) |
Oct 30, 2013 | 13.39 | 13.42 | 12.83 | 12.89 | 20,365,698 | -0.39(-2.91%) |
Oct 29, 2013 | 13.15 | 13.31 | 13.06 | 13.28 | 18,821,240 | +0.16(+1.21%) |
Oct 28, 2013 | 13.11 | 13.19 | 12.99 | 13.12 | 13,289,325 | -0.04(-0.29%) |
Oct 25, 2013 | 13.25 | 13.28 | 13.00 | 13.15 | 20,516,578 | -0.10(-0.74%) |
Oct 24, 2013 | 13.26 | 13.28 | 12.76 | 13.25 | 48,642,344 | -0.03(-0.23%) |
Oct 23, 2013 | 13.68 | 13.70 | 12.68 | 13.28 | 112,289,400 | +1.65(+14.14%) |
Oct 22, 2013 | 11.51 | 11.74 | 11.50 | 11.64 | 26,666,742 | +0.20(+1.72%) |
Oct 21, 2013 | 11.39 | 11.47 | 11.37 | 11.44 | 10,739,885 | +0.07(+0.60%) |
Oct 18, 2013 | 11.33 | 11.40 | 11.24 | 11.37 | 19,823,588 | +0.13(+1.15%) |
Oct 17, 2013 | 10.89 | 11.29 | 10.89 | 11.24 | 19,448,494 | +0.31(+2.84%) |
Oct 16, 2013 | 10.88 | 10.97 | 10.85 | 10.93 | 17,542,100 | +0.11(+1.05%) |
Oct 15, 2013 | 10.86 | 10.99 | 10.75 | 10.82 | 17,108,386 | -0.11(-0.97%) |
Oct 14, 2013 | 10.84 | 10.99 | 10.77 | 10.93 | 14,858,660 | -0.03(-0.28%) |
Oct 11, 2013 | 10.82 | 10.96 | 10.74 | 10.96 | 20,155,126 | -0.01(-0.07%) |
Oct 10, 2013 | 10.79 | 10.97 | 10.72 | 10.96 | 17,783,894 | +0.34(+3.21%) |
Oct 09, 2013 | 10.63 | 10.69 | 10.48 | 10.62 | 20,393,600 | +0.01(+0.07%) |
Oct 08, 2013 | 10.97 | 10.99 | 10.61 | 10.61 | 21,532,370 | -0.36(-3.31%) |
Oct 07, 2013 | 10.94 | 11.07 | 10.89 | 10.98 | 15,144,690 | -0.11(-1.03%) |
Oct 04, 2013 | 10.82 | 11.11 | 10.82 | 11.09 | 17,560,594 | +0.25(+2.31%) |
Oct 03, 2013 | 10.99 | 11.05 | 10.80 | 10.84 | 17,066,342 | -0.17(-1.58%) |
Oct 02, 2013 | 11.07 | 11.11 | 10.97 | 11.02 | 16,589,713 | -0.16(-1.42%) |
Oct 01, 2013 | 11.07 | 11.18 | 11.01 | 11.18 | 10,879,590 | +0.11(+1.03%) |
Sep 30, 2013 | 11.05 | 11.15 | 10.97 | 11.06 | 13,853,991 | -0.11(-0.95%) |
Sep 27, 2013 | 11.29 | 11.30 | 11.09 | 11.17 | 12,729,425 | -0.16(-1.41%) |
Sep 26, 2013 | 11.33 | 11.37 | 11.25 | 11.33 | 14,181,591 | +0.02(+0.13%) |
Sep 25, 2013 | 11.27 | 11.37 | 11.27 | 11.31 | 12,732,755 | +0.03(+0.27%) |
Sep 24, 2013 | 11.21 | 11.32 | 11.19 | 11.28 | 15,328,392 | +0.05(+0.40%) |
Sep 23, 2013 | 11.18 | 11.32 | 11.08 | 11.24 | 19,868,820 | +0.11(+1.02%) |
Sep 20, 2013 | 11.27 | 11.34 | 11.12 | 11.12 | 18,008,126 | -0.15(-1.34%) |
Sep 19, 2013 | 11.44 | 11.46 | 11.24 | 11.27 | 13,603,245 | -0.11(-1.00%) |
Sep 18, 2013 | 11.17 | 11.44 | 11.15 | 11.39 | 24,262,658 | +0.28(+2.53%) |
Sep 17, 2013 | 10.99 | 11.11 | 10.90 | 11.11 | 15,060,633 | +0.12(+1.10%) |
Sep 16, 2013 | 11.21 | 11.14 | 10.98 | 10.99 | 15,945,376 | -0.11(-1.02%) |
Sep 13, 2013 | 11.04 | 11.10 | 10.93 | 11.10 | 9,676,638 | +0.11(+1.03%) |
Sep 12, 2013 | 11.28 | 11.29 | 10.91 | 10.99 | 22,132,168 | -0.30(-2.69%) |
Sep 11, 2013 | 11.27 | 11.32 | 11.21 | 11.29 | 10,193,452 | +0.02(+0.20%) |
Sep 10, 2013 | 11.17 | 11.27 | 11.13 | 11.27 | 12,326,252 | +0.17(+1.57%) |
Sep 09, 2013 | 10.93 | 11.11 | 10.93 | 11.09 | 11,029,914 | +0.17(+1.60%) |
Sep 06, 2013 | 10.98 | 10.99 | 10.79 | 10.92 | 15,242,018 | -0.04(-0.35%) |
Sep 05, 2013 | 10.79 | 10.99 | 10.77 | 10.96 | 12,680,725 | +0.20(+1.90%) |
Sep 04, 2013 | 10.55 | 10.86 | 10.53 | 10.75 | 17,827,740 | +0.20(+1.87%) |
Sep 03, 2013 | 10.66 | 10.74 | 10.49 | 10.55 | 16,166,295 | -0.09(-0.85%) |
Aug 30, 2013 | 10.75 | 10.77 | 10.57 | 10.64 | 11,166,657 | -0.11(-0.99%) |
Aug 29, 2013 | 10.71 | 10.82 | 10.68 | 10.75 | 10,122,073 | +0.01(+0.07%) |
Aug 28, 2013 | 10.73 | 10.84 | 10.69 | 10.74 | 9,945,998 | +0.04(+0.35%) |
Aug 27, 2013 | 11.01 | 11.01 | 10.69 | 10.71 | 16,137,225 | -0.40(-3.59%) |
Aug 26, 2013 | 11.11 | 11.23 | 11.10 | 11.10 | 13,185,359 | -0.02(-0.13%) |
Aug 23, 2013 | 11.07 | 11.14 | 11.00 | 11.12 | 9,109,376 | +0.11(+1.03%) |
Aug 22, 2013 | 10.99 | 11.13 | 10.92 | 11.01 | 9,522,048 | +0.05(+0.48%) |
Aug 21, 2013 | 10.87 | 11.07 | 10.83 | 10.95 | 14,521,575 | +0.06(+0.55%) |
Aug 20, 2013 | 11.09 | 11.10 | 10.85 | 10.89 | 19,075,300 | -0.19(-1.70%) |
Aug 19, 2013 | 11.29 | 11.32 | 11.06 | 11.08 | 12,613,949 | -0.23(-2.06%) |
Aug 16, 2013 | 11.19 | 11.35 | 11.17 | 11.32 | 16,260,353 | +0.09(+0.81%) |
Aug 15, 2013 | 11.26 | 11.32 | 11.20 | 11.22 | 11,804,444 | -0.16(-1.39%) |
Aug 14, 2013 | 11.47 | 11.50 | 11.36 | 11.38 | 8,748,731 | -0.07(-0.59%) |
Aug 13, 2013 | 11.38 | 11.47 | 11.35 | 11.45 | 8,636,096 | +0.08(+0.66%) |
Aug 12, 2013 | 11.33 | 11.44 | 11.32 | 11.38 | 7,142,116 | +0.02(+0.13%) |
Aug 09, 2013 | 11.40 | 11.44 | 11.32 | 11.36 | 7,685,837 | -0.03(-0.26%) |
Aug 08, 2013 | 11.32 | 11.44 | 11.24 | 11.39 | 9,914,259 | +0.08(+0.67%) |
Aug 07, 2013 | 11.28 | 11.35 | 11.24 | 11.32 | 11,402,333 | -0.03(-0.27%) |
Aug 06, 2013 | 11.53 | 11.53 | 11.26 | 11.35 | 19,399,250 | -0.20(-1.76%) |
Aug 05, 2013 | 11.57 | 11.67 | 11.53 | 11.55 | 9,813,292 | -0.05(-0.39%) |
Aug 02, 2013 | 11.62 | 11.64 | 11.55 | 11.59 | 16,075,824 | -0.04(-0.32%) |