Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |
Nov 03, 2014 | 13.75 | 13.75 | 13.60 | 13.65 | 3,297,858 | -0.10(-0.72%) |
Oct 31, 2014 | 13.78 | 13.87 | 13.60 | 13.75 | 4,073,430 | +0.13(+0.99%) |
Oct 30, 2014 | 13.36 | 13.72 | 13.26 | 13.61 | 6,993,471 | +0.20(+1.48%) |
Oct 29, 2014 | 13.43 | 13.45 | 13.32 | 13.41 | 6,906,094 | -0.01(-0.05%) |
Oct 28, 2014 | 13.27 | 13.44 | 13.26 | 13.42 | 3,433,988 | +0.19(+1.45%) |
Oct 27, 2014 | 13.21 | 13.23 | 13.23 | 13.23 | 6,694,817 | +0.00(+0.00%) |
Oct 24, 2014 | 13.23 | 13.28 | 13.15 | 13.23 | 2,367,380 | +0.03(+0.22%) |
Oct 23, 2014 | 13.16 | 13.26 | 13.06 | 13.20 | 5,547,009 | +0.12(+0.92%) |
Oct 22, 2014 | 12.84 | 13.29 | 12.77 | 13.08 | 17,185,646 | +0.39(+3.07%) |
Oct 21, 2014 | 12.51 | 12.80 | 12.47 | 12.69 | 9,361,744 | +0.29(+2.34%) |
Oct 20, 2014 | 12.38 | 12.40 | 12.33 | 12.40 | 3,556,355 | +0.01(+0.11%) |
Oct 17, 2014 | 12.37 | 12.45 | 12.25 | 12.38 | 6,907,115 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.37 | 11.87 | 12.28 | 11,833,883 | +0.21(+1.70%) |
Oct 15, 2014 | 11.64 | 12.16 | 11.60 | 12.07 | 10,743,706 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.99 | 11.78 | 11.85 | 8,235,293 | +0.15(+1.27%) |
Oct 13, 2014 | 11.94 | 11.98 | 11.70 | 11.70 | 12,583,707 | -0.24(-2.02%) |
Oct 10, 2014 | 12.08 | 12.26 | 11.91 | 11.94 | 9,289,731 | -0.16(-1.29%) |
Oct 09, 2014 | 12.56 | 12.56 | 12.07 | 12.10 | 5,663,320 | -0.49(-3.89%) |
Oct 08, 2014 | 12.27 | 12.60 | 12.22 | 12.59 | 5,374,752 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.58 | 12.29 | 12.29 | 6,102,406 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.84 | 12.48 | 12.61 | 8,616,350 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.84 | 12.68 | 12.80 | 6,157,912 | +0.18(+1.46%) |
Oct 02, 2014 | 12.67 | 12.72 | 12.33 | 12.62 | 7,849,247 | -0.07(-0.56%) |
Oct 01, 2014 | 12.95 | 12.96 | 12.65 | 12.69 | 5,289,134 | -0.30(-2.29%) |
Sep 30, 2014 | 13.04 | 13.08 | 12.94 | 12.99 | 6,867,657 | -0.05(-0.38%) |
Sep 29, 2014 | 12.97 | 13.12 | 12.73 | 13.04 | 9,090,161 | -0.02(-0.16%) |
Sep 26, 2014 | 12.88 | 13.10 | 12.82 | 13.06 | 5,599,834 | +0.20(+1.54%) |
Sep 25, 2014 | 12.87 | 12.91 | 12.72 | 12.86 | 7,803,541 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.68 | 12.93 | 9,603,600 | +0.06(+0.50%) |
Sep 23, 2014 | 12.92 | 13.00 | 12.83 | 12.87 | 7,982,538 | -0.04(-0.33%) |
Sep 22, 2014 | 13.29 | 13.31 | 12.89 | 12.91 | 11,183,661 | -0.43(-3.19%) |
Sep 19, 2014 | 13.36 | 13.38 | 13.24 | 13.33 | 5,266,448 | +0.05(+0.37%) |
Sep 18, 2014 | 13.20 | 13.33 | 13.19 | 13.28 | 3,030,309 | +0.10(+0.75%) |
Sep 17, 2014 | 13.24 | 13.36 | 13.15 | 13.19 | 4,985,567 | -0.04(-0.32%) |
Sep 16, 2014 | 13.27 | 13.28 | 13.17 | 13.23 | 8,260,737 | -0.10(-0.74%) |
Sep 15, 2014 | 13.40 | 13.44 | 13.30 | 13.33 | 6,710,711 | -0.04(-0.32%) |
Sep 12, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 9,512,006 | -0.26(-1.92%) |
Sep 11, 2014 | 13.60 | 13.69 | 13.55 | 13.63 | 4,266,504 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.69 | 13.50 | 13.66 | 3,472,730 | +0.01(+0.05%) |
Sep 09, 2014 | 13.73 | 13.73 | 13.56 | 13.65 | 6,037,626 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.89 | 13.70 | 13.74 | 3,864,824 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.90 | 13.72 | 13.82 | 6,256,370 | -0.09(-0.66%) |
Sep 04, 2014 | 13.90 | 14.05 | 13.84 | 13.91 | 11,067,892 | +0.00(+0.00%) |
Sep 03, 2014 | 13.92 | 14.05 | 13.87 | 13.91 | 9,357,105 | +0.01(+0.05%) |
Sep 02, 2014 | 13.85 | 13.92 | 13.80 | 13.90 | 6,092,199 | +0.06(+0.41%) |
Aug 29, 2014 | 14.04 | 13.84 | 13.84 | 13.84 | 4,675,589 | -0.17(-1.21%) |
Aug 28, 2014 | 14.09 | 14.11 | 13.99 | 14.01 | 4,016,697 | -0.05(-0.38%) |
Aug 27, 2014 | 14.00 | 14.08 | 13.88 | 14.07 | 4,717,550 | +0.15(+1.06%) |
Aug 26, 2014 | 14.02 | 14.05 | 13.89 | 13.92 | 18,772,970 | -0.06(-0.40%) |
Aug 25, 2014 | 14.09 | 14.09 | 13.93 | 13.98 | 5,529,703 | -0.02(-0.15%) |
Aug 22, 2014 | 14.06 | 14.07 | 13.91 | 14.00 | 4,904,797 | -0.06(-0.40%) |
Aug 21, 2014 | 14.08 | 14.09 | 14.02 | 14.05 | 6,650,559 | -0.04(-0.25%) |
Aug 20, 2014 | 14.02 | 14.10 | 14.02 | 14.09 | 7,402,175 | +0.00(+0.00%) |
Aug 19, 2014 | 14.18 | 14.22 | 14.05 | 14.09 | 2,920,110 | -0.08(-0.55%) |
Aug 18, 2014 | 14.09 | 14.19 | 14.09 | 14.17 | 3,714,813 | +0.18(+1.31%) |
Aug 15, 2014 | 14.04 | 14.16 | 13.91 | 13.98 | 5,321,946 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.05 | 13.93 | 14.00 | 3,151,806 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.05 | 13.78 | 14.00 | 8,985,738 | +0.23(+1.64%) |
Aug 12, 2014 | 13.77 | 13.79 | 13.67 | 13.78 | 4,017,523 | +0.02(+0.15%) |
Aug 11, 2014 | 13.69 | 13.86 | 13.69 | 13.76 | 3,205,352 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.60 | 13.36 | 13.67 | 8,065,648 | +0.08(+0.62%) |
Aug 07, 2014 | 13.79 | 13.88 | 13.57 | 13.58 | 5,777,174 | -0.16(-1.18%) |
Aug 06, 2014 | 13.82 | 13.83 | 13.70 | 13.74 | 6,495,413 | -0.17(-1.22%) |
Aug 05, 2014 | 13.93 | 14.00 | 13.84 | 13.91 | 6,277,145 | -0.04(-0.30%) |
Aug 04, 2014 | 13.79 | 13.98 | 13.72 | 13.96 | 6,416,403 | +0.17(+1.23%) |
Aug 01, 2014 | 14.15 | 14.34 | 13.73 | 13.79 | 6,110,325 | -0.12(-0.86%) |
Jul 31, 2014 | 14.10 | 14.12 | 13.88 | 13.91 | 8,540,116 | -0.32(-2.28%) |
Jul 30, 2014 | 14.49 | 14.53 | 14.20 | 14.23 | 10,834,633 | -0.26(-1.80%) |
Jul 29, 2014 | 14.29 | 14.56 | 14.24 | 14.49 | 21,101,786 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.03 | 14.27 | 13,980,863 | +0.17(+1.20%) |
Jul 25, 2014 | 14.02 | 14.20 | 14.02 | 14.10 | 9,869,049 | -0.11(-0.79%) |
Jul 24, 2014 | 14.37 | 14.37 | 14.00 | 14.22 | 17,194,514 | +0.21(+1.51%) |
Jul 23, 2014 | 14.03 | 14.03 | 13.90 | 14.00 | 12,034,178 | +0.01(+0.10%) |
Jul 22, 2014 | 13.93 | 14.00 | 13.85 | 13.99 | 9,200,132 | +0.06(+0.40%) |
Jul 21, 2014 | 13.74 | 13.96 | 13.69 | 13.93 | 11,568,388 | +0.25(+1.80%) |
Jul 18, 2014 | 13.62 | 13.72 | 13.44 | 13.69 | 12,070,697 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.60 | 13.39 | 13.43 | 10,713,891 | -0.18(-1.30%) |
Jul 16, 2014 | 13.67 | 13.75 | 13.57 | 13.60 | 6,751,135 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.54 | 13.60 | 15,426,910 | -0.10(-0.72%) |
Jul 14, 2014 | 13.59 | 13.72 | 13.29 | 13.69 | 11,911,125 | +0.06(+0.47%) |
Jul 11, 2014 | 13.48 | 13.69 | 13.47 | 13.63 | 9,054,152 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.52 | 13.31 | 13.50 | 12,965,006 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.61 | 13.29 | 13.60 | 13,684,489 | +0.22(+1.63%) |
Jul 08, 2014 | 13.64 | 13.65 | 13.30 | 13.38 | 11,070,749 | -0.23(-1.71%) |
Jul 07, 2014 | 13.69 | 13.69 | 13.58 | 13.62 | 6,819,728 | -0.06(-0.46%) |
Jul 03, 2014 | 13.78 | 13.68 | 13.68 | 13.68 | 6,567,947 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.76 | 13.66 | 13.67 | 5,028,030 | -0.08(-0.56%) |
Jul 01, 2014 | 13.79 | 13.84 | 13.69 | 13.75 | 10,063,561 | -0.01(-0.10%) |
Jun 30, 2014 | 13.79 | 13.84 | 13.67 | 13.76 | 10,410,758 | -0.01(-0.10%) |
Jun 27, 2014 | 13.74 | 13.82 | 13.66 | 13.78 | 8,660,358 | +0.09(+0.67%) |
Jun 26, 2014 | 13.72 | 13.76 | 13.60 | 13.69 | 6,631,004 | -0.04(-0.31%) |
Jun 25, 2014 | 13.65 | 13.78 | 13.56 | 13.73 | 9,183,821 | +0.08(+0.57%) |
Jun 24, 2014 | 13.75 | 13.76 | 13.60 | 13.65 | 9,578,930 | -0.14(-1.02%) |
Jun 23, 2014 | 13.90 | 13.92 | 13.73 | 13.79 | 7,902,582 | -0.08(-0.56%) |
Jun 20, 2014 | 13.76 | 13.87 | 13.76 | 13.87 | 7,070,218 | +0.11(+0.82%) |
Jun 19, 2014 | 13.76 | 13.89 | 13.57 | 13.76 | 8,675,057 | -0.03(-0.20%) |
Jun 18, 2014 | 13.82 | 13.85 | 13.74 | 13.79 | 8,561,585 | -0.06(-0.41%) |
Jun 17, 2014 | 13.79 | 13.88 | 13.74 | 13.84 | 5,318,411 | +0.05(+0.36%) |
Jun 16, 2014 | 13.83 | 13.84 | 13.68 | 13.79 | 7,869,506 | -0.01(-0.05%) |
Jun 13, 2014 | 13.80 | 13.86 | 13.74 | 13.80 | 10,679,437 | +0.00(+0.00%) |
Jun 12, 2014 | 13.86 | 13.91 | 13.75 | 13.80 | 9,979,028 | -0.09(-0.66%) |
Jun 11, 2014 | 13.84 | 13.94 | 13.79 | 13.89 | 9,007,988 | +0.08(+0.56%) |
Jun 10, 2014 | 13.86 | 13.95 | 13.81 | 13.81 | 11,622,102 | +0.06(+0.41%) |
Jun 06, 2014 | 13.81 | 13.83 | 13.74 | 13.76 | 15,514,318 | -0.06(-0.41%) |
Jun 05, 2014 | 13.69 | 13.83 | 13.66 | 13.81 | 5,425,992 | +0.18(+1.35%) |
Jun 04, 2014 | 13.62 | 13.68 | 13.60 | 13.63 | 9,387,613 | +0.00(+0.00%) |
Jun 03, 2014 | 13.50 | 13.65 | 13.48 | 13.63 | 8,638,778 | +0.06(+0.42%) |
Jun 02, 2014 | 13.50 | 13.60 | 13.48 | 13.57 | 8,663,026 | +0.08(+0.63%) |
May 30, 2014 | 13.45 | 13.55 | 13.35 | 13.49 | 11,299,684 | +0.07(+0.55%) |
May 29, 2014 | 13.36 | 13.69 | 13.31 | 13.42 | 18,060,974 | +0.13(+0.95%) |
May 28, 2014 | 13.20 | 13.35 | 13.13 | 13.29 | 21,879,120 | +0.08(+0.58%) |
May 27, 2014 | 13.16 | 13.28 | 13.08 | 13.21 | 13,338,031 | +0.18(+1.40%) |
May 23, 2014 | 12.99 | 13.03 | 13.03 | 13.03 | 5,353,485 | +0.09(+0.73%) |
May 22, 2014 | 12.83 | 12.95 | 12.73 | 12.93 | 7,718,231 | +0.13(+1.01%) |
May 21, 2014 | 12.57 | 12.89 | 12.57 | 12.80 | 12,316,007 | +0.22(+1.73%) |
May 20, 2014 | 12.50 | 12.63 | 12.47 | 12.59 | 15,710,710 | +0.08(+0.62%) |
May 19, 2014 | 12.47 | 12.57 | 12.44 | 12.51 | 4,471,077 | +0.01(+0.11%) |
May 16, 2014 | 12.33 | 12.52 | 12.26 | 12.50 | 6,527,786 | +0.17(+1.37%) |
May 15, 2014 | 12.43 | 12.45 | 12.20 | 12.33 | 6,207,944 | -0.13(-1.01%) |
May 14, 2014 | 12.56 | 12.66 | 12.45 | 12.45 | 9,072,880 | -0.14(-1.11%) |
May 13, 2014 | 12.59 | 12.64 | 12.53 | 12.59 | 3,792,184 | +0.02(+0.17%) |
May 12, 2014 | 12.55 | 12.62 | 12.45 | 12.57 | 6,536,102 | +0.05(+0.39%) |
May 09, 2014 | 12.43 | 12.62 | 12.37 | 12.52 | 24,837,858 | +0.27(+2.24%) |
May 08, 2014 | 12.26 | 12.48 | 12.20 | 12.25 | 5,260,243 | -0.03(-0.23%) |
May 07, 2014 | 12.33 | 12.40 | 12.12 | 12.28 | 12,492,941 | +0.01(+0.06%) |
May 06, 2014 | 12.21 | 12.36 | 12.21 | 12.27 | 7,965,810 | +0.04(+0.34%) |
May 05, 2014 | 12.15 | 12.26 | 12.07 | 12.23 | 3,642,687 | +0.01(+0.11%) |
May 02, 2014 | 12.19 | 12.36 | 12.17 | 12.21 | 11,023,271 | +0.04(+0.35%) |
May 01, 2014 | 12.26 | 12.33 | 12.17 | 12.17 | 5,067,069 | -0.06(-0.46%) |
Apr 30, 2014 | 12.03 | 12.29 | 11.90 | 12.23 | 19,450,228 | +0.20(+1.63%) |
Apr 29, 2014 | 11.90 | 12.08 | 11.86 | 12.03 | 12,885,610 | +0.17(+1.42%) |
Apr 28, 2014 | 12.03 | 12.14 | 11.72 | 11.86 | 9,878,588 | -0.21(-1.74%) |
Apr 25, 2014 | 12.10 | 12.16 | 11.99 | 12.07 | 5,493,916 | -0.07(-0.58%) |
Apr 24, 2014 | 12.31 | 12.31 | 11.92 | 12.14 | 8,467,683 | -0.09(-0.75%) |
Apr 23, 2014 | 12.24 | 12.33 | 12.18 | 12.24 | 5,322,954 | +0.05(+0.40%) |
Apr 22, 2014 | 12.30 | 12.59 | 12.14 | 12.19 | 15,525,251 | +0.34(+2.90%) |
Apr 21, 2014 | 11.89 | 11.94 | 11.81 | 11.84 | 6,276,973 | -0.04(-0.35%) |
Apr 17, 2014 | 11.93 | 11.88 | 11.88 | 11.88 | 4,705,204 | -0.04(-0.29%) |
Apr 16, 2014 | 11.55 | 11.93 | 11.51 | 11.92 | 6,841,328 | +0.48(+4.17%) |
Apr 15, 2014 | 11.51 | 11.59 | 11.33 | 11.44 | 7,324,367 | -0.02(-0.18%) |
Apr 14, 2014 | 11.49 | 11.54 | 11.39 | 11.46 | 4,407,931 | +0.04(+0.31%) |
Apr 11, 2014 | 11.51 | 11.53 | 11.37 | 11.43 | 7,809,836 | -0.14(-1.21%) |
Apr 10, 2014 | 11.74 | 11.84 | 11.54 | 11.57 | 5,894,795 | -0.18(-1.55%) |
Apr 09, 2014 | 11.64 | 11.83 | 11.60 | 11.75 | 4,918,518 | +0.18(+1.52%) |
Apr 08, 2014 | 11.58 | 11.77 | 11.56 | 11.58 | 7,325,314 | +0.00(+0.00%) |
Apr 07, 2014 | 11.84 | 11.86 | 11.50 | 11.58 | 6,311,372 | -0.30(-2.54%) |
Apr 04, 2014 | 12.05 | 12.08 | 11.86 | 11.88 | 7,794,331 | -0.12(-1.00%) |
Apr 03, 2014 | 12.14 | 12.24 | 11.98 | 12.00 | 5,671,949 | -0.10(-0.81%) |
Apr 02, 2014 | 12.14 | 12.17 | 12.08 | 12.10 | 7,233,977 | -0.05(-0.41%) |
Apr 01, 2014 | 12.10 | 12.17 | 11.98 | 12.14 | 8,196,034 | +0.11(+0.93%) |
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,906,484 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.78 | 11.96 | 5,225,417 | +0.20(+1.67%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.63 | 11.77 | 5,676,470 | +0.10(+0.84%) |
Mar 26, 2014 | 11.93 | 11.96 | 11.66 | 11.67 | 4,787,752 | -0.22(-1.83%) |
Mar 25, 2014 | 11.98 | 12.05 | 11.86 | 11.88 | 3,470,329 | -0.02(-0.18%) |
Mar 24, 2014 | 11.95 | 12.05 | 11.84 | 11.91 | 6,008,826 | -0.04(-0.29%) |
Mar 21, 2014 | 12.08 | 12.12 | 11.93 | 11.94 | 7,625,356 | -0.10(-0.82%) |
Mar 20, 2014 | 11.98 | 12.14 | 11.94 | 12.04 | 4,403,648 | +0.03(+0.23%) |
Mar 19, 2014 | 12.15 | 12.20 | 11.91 | 12.01 | 3,832,239 | -0.16(-1.33%) |
Mar 18, 2014 | 12.04 | 12.19 | 11.93 | 12.17 | 3,859,381 | +0.15(+1.29%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.97 | 12.02 | 5,421,743 | +0.01(+0.12%) |
Mar 14, 2014 | 12.18 | 12.23 | 11.97 | 12.00 | 4,376,526 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.15 | 12.21 | 7,536,594 | -0.05(-0.40%) |
Mar 12, 2014 | 12.24 | 12.64 | 12.13 | 12.26 | 4,356,906 | -0.02(-0.17%) |
Mar 11, 2014 | 12.26 | 12.36 | 12.15 | 12.28 | 4,220,000 | +0.02(+0.17%) |
Mar 10, 2014 | 12.43 | 12.47 | 12.20 | 12.26 | 8,880,877 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.48 | 12.31 | 12.46 | 4,214,362 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.39 | 12.18 | 12.35 | 5,746,269 | +0.19(+1.56%) |
Mar 05, 2014 | 12.20 | 12.24 | 12.07 | 12.16 | 5,065,941 | -0.01(-0.06%) |
Mar 04, 2014 | 12.25 | 12.29 | 12.16 | 12.17 | 4,297,830 | +0.08(+0.64%) |
Mar 03, 2014 | 12.29 | 12.29 | 11.97 | 12.09 | 5,936,227 | -0.35(-2.82%) |
Feb 28, 2014 | 12.29 | 12.52 | 12.29 | 12.44 | 6,917,631 | +0.16(+1.31%) |
Feb 27, 2014 | 11.98 | 12.28 | 11.92 | 12.28 | 8,514,469 | +0.33(+2.79%) |
Feb 26, 2014 | 12.00 | 12.03 | 11.90 | 11.94 | 5,238,595 | -0.06(-0.46%) |
Feb 25, 2014 | 11.97 | 12.01 | 11.85 | 12.00 | 5,698,267 | +0.01(+0.12%) |
Feb 24, 2014 | 11.83 | 12.07 | 11.76 | 11.99 | 5,359,564 | +0.23(+1.96%) |
Feb 21, 2014 | 11.90 | 11.92 | 11.75 | 11.76 | 3,881,460 | -0.13(-1.06%) |
Feb 20, 2014 | 11.71 | 11.90 | 11.67 | 11.88 | 5,675,550 | +0.22(+1.92%) |
Feb 19, 2014 | 11.47 | 11.83 | 11.45 | 11.66 | 8,046,146 | +0.20(+1.71%) |
Feb 18, 2014 | 11.55 | 11.56 | 11.37 | 11.46 | 11,347,226 | -0.04(-0.36%) |
Feb 14, 2014 | 11.87 | 11.50 | 11.50 | 11.50 | 13,754,236 | -0.45(-3.79%) |
Feb 13, 2014 | 11.79 | 11.97 | 11.74 | 11.96 | 5,112,745 | +0.12(+1.00%) |
Feb 12, 2014 | 11.55 | 11.85 | 11.54 | 11.84 | 4,601,800 | +0.29(+2.48%) |
Feb 11, 2014 | 11.65 | 11.67 | 11.51 | 11.55 | 7,675,366 | -0.03(-0.30%) |
Feb 10, 2014 | 11.56 | 11.68 | 11.45 | 11.59 | 5,367,027 | +0.00(+0.00%) |
Feb 07, 2014 | 11.69 | 11.74 | 11.53 | 11.59 | 5,116,740 | -0.07(-0.60%) |
Feb 06, 2014 | 11.42 | 11.66 | 11.39 | 11.66 | 7,744,454 | +0.30(+2.64%) |
Feb 05, 2014 | 11.37 | 11.43 | 11.25 | 11.36 | 7,001,631 | -0.07(-0.61%) |
Feb 04, 2014 | 11.23 | 11.54 | 11.23 | 11.43 | 8,343,838 | +0.22(+1.99%) |
Feb 03, 2014 | 11.41 | 11.46 | 11.10 | 11.20 | 8,562,873 | -0.19(-1.65%) |
Jan 31, 2014 | 11.37 | 11.51 | 11.32 | 11.39 | 5,616,362 | -0.17(-1.51%) |
Jan 30, 2014 | 11.59 | 11.66 | 11.51 | 11.57 | 3,949,150 | +0.09(+0.79%) |
Jan 29, 2014 | 11.61 | 11.64 | 11.47 | 11.48 | 5,051,006 | -0.24(-2.03%) |
Jan 28, 2014 | 11.56 | 11.72 | 11.55 | 11.71 | 4,806,413 | +0.22(+1.88%) |
Jan 27, 2014 | 11.71 | 11.74 | 11.39 | 11.50 | 7,227,960 | -0.22(-1.91%) |
Jan 24, 2014 | 11.90 | 11.92 | 11.64 | 11.72 | 6,146,588 | -0.29(-2.44%) |
Jan 23, 2014 | 12.16 | 12.16 | 11.99 | 12.01 | 3,916,708 | -0.24(-1.99%) |
Jan 22, 2014 | 12.24 | 12.29 | 12.15 | 12.26 | 3,650,482 | +0.02(+0.17%) |
Jan 21, 2014 | 12.26 | 12.38 | 12.18 | 12.24 | 3,890,881 | +0.05(+0.40%) |
Jan 17, 2014 | 12.25 | 12.19 | 12.19 | 12.19 | 2,267,400 | -0.06(-0.46%) |
Jan 16, 2014 | 12.34 | 12.36 | 12.21 | 12.24 | 4,507,166 | -0.13(-1.02%) |
Jan 15, 2014 | 12.38 | 12.44 | 12.33 | 12.37 | 3,677,578 | -0.01(-0.11%) |
Jan 14, 2014 | 12.18 | 12.39 | 12.13 | 12.38 | 5,538,816 | +0.23(+1.90%) |
Jan 13, 2014 | 12.26 | 12.29 | 12.13 | 12.15 | 6,965,501 | -0.15(-1.25%) |
Jan 10, 2014 | 12.18 | 12.31 | 12.13 | 12.31 | 5,596,892 | +0.16(+1.32%) |
Jan 09, 2014 | 12.24 | 12.27 | 12.05 | 12.15 | 7,648,467 | -0.08(-0.68%) |
Jan 08, 2014 | 12.19 | 12.24 | 12.08 | 12.23 | 6,647,360 | +0.01(+0.11%) |
Jan 07, 2014 | 12.18 | 12.27 | 12.14 | 12.22 | 4,441,850 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.36 | 12.08 | 12.13 | 5,101,628 | -0.17(-1.42%) |
Jan 03, 2014 | 12.33 | 12.36 | 12.28 | 12.30 | 3,487,363 | +0.01(+0.11%) |
Jan 02, 2014 | 12.29 | 12.33 | 12.20 | 12.29 | 4,636,414 | -0.07(-0.56%) |
Dec 31, 2013 | 12.29 | 12.36 | 12.36 | 12.36 | 5,258,180 | +0.09(+0.74%) |
Dec 30, 2013 | 12.13 | 12.29 | 12.13 | 12.27 | 3,626,354 | +0.10(+0.86%) |
Dec 27, 2013 | 12.18 | 12.21 | 12.09 | 12.16 | 2,538,994 | +0.06(+0.52%) |
Dec 26, 2013 | 11.98 | 12.11 | 11.97 | 12.10 | 3,302,285 | +0.10(+0.81%) |
Dec 24, 2013 | 11.84 | 12.00 | 11.84 | 12.00 | 1,225,986 | +0.13(+1.12%) |
Dec 23, 2013 | 11.89 | 11.90 | 11.73 | 11.87 | 5,496,278 | +0.07(+0.59%) |
Dec 20, 2013 | 11.76 | 11.85 | 11.71 | 11.80 | 8,551,893 | +0.08(+0.72%) |
Dec 19, 2013 | 11.75 | 11.86 | 11.68 | 11.71 | 4,553,766 | -0.03(-0.24%) |
Dec 18, 2013 | 11.55 | 11.76 | 11.38 | 11.74 | 5,671,426 | +0.31(+2.75%) |
Dec 17, 2013 | 11.47 | 11.57 | 11.39 | 11.43 | 5,544,558 | -0.04(-0.37%) |
Dec 16, 2013 | 11.55 | 11.64 | 11.47 | 11.47 | 5,809,669 | -0.05(-0.42%) |
Dec 13, 2013 | 11.66 | 11.74 | 11.51 | 11.52 | 5,184,924 | -0.13(-1.08%) |
Dec 12, 2013 | 11.66 | 11.78 | 11.64 | 11.64 | 4,232,312 | -0.06(-0.48%) |
Dec 11, 2013 | 11.90 | 11.92 | 11.69 | 11.70 | 4,574,075 | -0.21(-1.76%) |
Dec 10, 2013 | 11.92 | 12.08 | 11.89 | 11.91 | 5,197,037 | -0.03(-0.29%) |
Dec 09, 2013 | 11.83 | 11.95 | 11.78 | 11.94 | 5,071,465 | +0.16(+1.36%) |
Dec 06, 2013 | 11.78 | 11.85 | 11.71 | 11.78 | 5,279,127 | +0.08(+0.66%) |
Dec 05, 2013 | 11.85 | 11.86 | 11.69 | 11.71 | 6,377,115 | -0.15(-1.30%) |
Dec 04, 2013 | 11.76 | 11.97 | 11.67 | 11.86 | 7,878,285 | +0.02(+0.18%) |
Dec 03, 2013 | 12.06 | 12.03 | 11.81 | 11.84 | 6,253,285 | -0.19(-1.57%) |