Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.08 | 13.19 | 13.01 | 13.01 | 16,610,350 | -0.10(-0.74%) |
Mar 30, 2015 | 13.36 | 13.38 | 13.03 | 13.11 | 20,991,450 | -0.15(-1.11%) |
Mar 27, 2015 | 13.21 | 13.37 | 13.16 | 13.25 | 14,335,250 | +0.08(+0.59%) |
Mar 26, 2015 | 13.25 | 13.30 | 13.16 | 13.18 | 18,521,950 | -0.14(-1.07%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.31 | 13.32 | 18,540,700 | -0.30(-2.18%) |
Mar 24, 2015 | 13.73 | 13.79 | 13.61 | 13.62 | 16,598,200 | -0.13(-0.95%) |
Mar 23, 2015 | 13.71 | 13.85 | 13.66 | 13.75 | 13,999,900 | +0.01(+0.10%) |
Mar 20, 2015 | 13.70 | 13.78 | 13.65 | 13.73 | 22,864,200 | +0.12(+0.88%) |
Mar 19, 2015 | 13.48 | 13.62 | 13.42 | 13.61 | 19,534,900 | +0.15(+1.10%) |
Mar 18, 2015 | 13.39 | 13.49 | 13.25 | 13.47 | 23,844,100 | +0.03(+0.19%) |
Mar 17, 2015 | 13.54 | 13.57 | 13.42 | 13.44 | 15,281,750 | -0.14(-1.01%) |
Mar 16, 2015 | 13.52 | 13.65 | 13.52 | 13.58 | 13,751,250 | +0.09(+0.65%) |
Mar 13, 2015 | 13.36 | 13.55 | 13.35 | 13.49 | 17,969,000 | +0.08(+0.61%) |
Mar 12, 2015 | 13.25 | 13.43 | 13.25 | 13.41 | 13,859,000 | +0.19(+1.46%) |
Mar 11, 2015 | 13.17 | 13.36 | 13.17 | 13.22 | 17,553,550 | +0.12(+0.92%) |
Mar 10, 2015 | 13.14 | 13.17 | 13.05 | 13.09 | 12,044,100 | -0.11(-0.85%) |
Mar 09, 2015 | 13.16 | 13.26 | 13.07 | 13.21 | 16,091,200 | +0.03(+0.25%) |
Mar 06, 2015 | 13.34 | 13.34 | 13.15 | 13.17 | 19,081,400 | -0.24(-1.76%) |
Mar 05, 2015 | 13.34 | 13.43 | 13.32 | 13.41 | 12,490,050 | +0.13(+0.95%) |
Mar 04, 2015 | 13.29 | 13.34 | 13.19 | 13.28 | 15,298,900 | -0.09(-0.64%) |
Mar 03, 2015 | 13.41 | 13.45 | 13.31 | 13.37 | 13,221,200 | -0.05(-0.36%) |
Mar 02, 2015 | 13.30 | 13.47 | 13.26 | 13.42 | 19,945,150 | +0.12(+0.89%) |
Feb 27, 2015 | 13.41 | 13.47 | 13.30 | 13.30 | 22,055,050 | -0.11(-0.79%) |
Feb 26, 2015 | 13.50 | 13.58 | 13.38 | 13.41 | 14,096,600 | -0.10(-0.77%) |
Feb 25, 2015 | 13.41 | 13.58 | 13.39 | 13.51 | 18,938,050 | +0.15(+1.14%) |
Feb 24, 2015 | 13.40 | 13.46 | 13.33 | 13.36 | 11,782,000 | -0.07(-0.49%) |
Feb 23, 2015 | 13.47 | 13.59 | 13.40 | 13.42 | 10,795,600 | -0.06(-0.42%) |
Feb 20, 2015 | 13.41 | 13.49 | 13.39 | 13.48 | 13,314,750 | +0.01(+0.11%) |
Feb 19, 2015 | 13.49 | 13.65 | 13.44 | 13.47 | 14,790,500 | -0.03(-0.19%) |
Feb 18, 2015 | 13.40 | 13.50 | 13.38 | 13.49 | 14,851,900 | +0.07(+0.54%) |
Feb 17, 2015 | 13.49 | 13.55 | 13.39 | 13.42 | 14,036,250 | -0.08(-0.59%) |
Feb 13, 2015 | 13.43 | 13.50 | 13.50 | 13.50 | 18,870,000 | +0.09(+0.69%) |
Feb 12, 2015 | 13.42 | 13.44 | 13.31 | 13.41 | 14,434,250 | +0.01(+0.10%) |
Feb 11, 2015 | 13.33 | 13.54 | 13.28 | 13.39 | 26,439,600 | +0.09(+0.69%) |
Feb 10, 2015 | 13.04 | 13.32 | 12.98 | 13.30 | 36,690,352 | +0.34(+2.63%) |
Feb 09, 2015 | 13.12 | 13.16 | 12.95 | 12.96 | 32,292,000 | -0.24(-1.80%) |
Feb 06, 2015 | 13.54 | 13.56 | 13.16 | 13.20 | 43,509,452 | -0.22(-1.64%) |
Feb 05, 2015 | 13.60 | 13.60 | 13.40 | 13.42 | 41,495,400 | -0.10(-0.75%) |
Feb 04, 2015 | 13.61 | 13.73 | 13.34 | 13.52 | 123,592,256 | -1.01(-6.97%) |
Feb 03, 2015 | 14.33 | 14.53 | 14.20 | 14.53 | 67,274,352 | +0.28(+1.98%) |
Feb 02, 2015 | 14.27 | 14.33 | 14.00 | 14.25 | 23,412,600 | +0.05(+0.38%) |
Jan 30, 2015 | 14.29 | 14.34 | 14.15 | 14.20 | 19,292,150 | -0.09(-0.66%) |
Jan 29, 2015 | 14.31 | 14.34 | 14.21 | 14.29 | 13,684,850 | +0.05(+0.36%) |
Jan 28, 2015 | 14.46 | 14.54 | 14.21 | 14.24 | 12,227,300 | -0.19(-1.29%) |
Jan 27, 2015 | 14.37 | 14.50 | 14.32 | 14.43 | 13,792,950 | -0.04(-0.29%) |
Jan 26, 2015 | 14.31 | 14.52 | 14.25 | 14.47 | 11,399,600 | +0.19(+1.36%) |
Jan 23, 2015 | 14.31 | 14.42 | 14.26 | 14.27 | 16,240,200 | +0.00(+0.04%) |
Jan 22, 2015 | 14.14 | 14.30 | 14.07 | 14.27 | 15,094,900 | +0.19(+1.36%) |
Jan 21, 2015 | 14.09 | 14.21 | 14.04 | 14.08 | 15,374,550 | -0.04(-0.27%) |
Jan 20, 2015 | 14.30 | 14.32 | 14.05 | 14.12 | 17,045,400 | -0.11(-0.75%) |
Jan 16, 2015 | 13.93 | 14.24 | 13.93 | 14.22 | 15,804,700 | +0.21(+1.47%) |
Jan 15, 2015 | 14.18 | 14.30 | 13.96 | 14.02 | 17,239,400 | -0.18(-1.26%) |
Jan 14, 2015 | 14.06 | 14.26 | 14.00 | 14.19 | 15,937,150 | -0.09(-0.60%) |
Jan 13, 2015 | 14.31 | 14.49 | 14.14 | 14.28 | 17,406,500 | +0.05(+0.33%) |
Jan 12, 2015 | 14.38 | 14.38 | 14.19 | 14.23 | 13,840,650 | -0.05(-0.36%) |
Jan 09, 2015 | 14.44 | 14.44 | 14.24 | 14.29 | 20,217,700 | -0.11(-0.79%) |
Jan 08, 2015 | 14.05 | 14.56 | 14.05 | 14.40 | 58,576,952 | +0.51(+3.71%) |
Jan 07, 2015 | 13.37 | 13.90 | 13.37 | 13.89 | 34,274,100 | +0.60(+4.50%) |
Jan 06, 2015 | 13.34 | 13.44 | 13.08 | 13.29 | 30,469,200 | -0.07(-0.50%) |
Jan 05, 2015 | 13.57 | 13.60 | 13.28 | 13.35 | 18,720,700 | -0.21(-1.58%) |
Jan 02, 2015 | 13.72 | 13.75 | 13.42 | 13.57 | 16,250,750 | -0.12(-0.89%) |
Dec 31, 2014 | 13.71 | 13.69 | 13.69 | 13.69 | 15,125,000 | -0.01(-0.06%) |
Dec 30, 2014 | 13.83 | 13.86 | 13.61 | 13.70 | 13,434,200 | -0.16(-1.12%) |
Dec 29, 2014 | 13.52 | 13.93 | 13.51 | 13.85 | 25,252,550 | +0.29(+2.16%) |
Dec 26, 2014 | 13.46 | 13.60 | 13.45 | 13.56 | 10,600,450 | +0.11(+0.78%) |
Dec 24, 2014 | 13.37 | 13.46 | 13.46 | 13.46 | 6,845,000 | +0.07(+0.53%) |
Dec 23, 2014 | 13.40 | 13.44 | 13.31 | 13.38 | 11,307,050 | +0.03(+0.23%) |
Dec 22, 2014 | 13.05 | 13.38 | 13.05 | 13.35 | 19,096,350 | +0.32(+2.49%) |
Dec 19, 2014 | 13.17 | 13.18 | 12.96 | 13.03 | 19,762,650 | -0.08(-0.64%) |
Dec 18, 2014 | 13.11 | 13.17 | 12.92 | 13.11 | 15,943,050 | +0.13(+0.99%) |
Dec 17, 2014 | 12.70 | 13.03 | 12.70 | 12.98 | 16,927,850 | +0.31(+2.47%) |
Dec 16, 2014 | 12.98 | 12.98 | 12.65 | 12.67 | 20,772,100 | -0.31(-2.36%) |
Dec 15, 2014 | 13.17 | 13.23 | 12.91 | 12.98 | 21,740,100 | -0.18(-1.34%) |
Dec 12, 2014 | 13.07 | 13.26 | 13.05 | 13.15 | 14,426,100 | +0.07(+0.50%) |
Dec 11, 2014 | 13.05 | 13.19 | 13.04 | 13.09 | 13,485,300 | +0.09(+0.67%) |
Dec 10, 2014 | 13.14 | 13.26 | 12.96 | 13.00 | 15,367,500 | -0.14(-1.07%) |
Dec 09, 2014 | 13.09 | 13.17 | 12.91 | 13.14 | 20,625,300 | +0.00(+0.01%) |
Dec 08, 2014 | 13.24 | 13.25 | 13.07 | 13.14 | 14,502,250 | -0.07(-0.54%) |
Dec 05, 2014 | 13.32 | 13.32 | 13.20 | 13.21 | 8,493,650 | -0.07(-0.51%) |
Dec 04, 2014 | 13.05 | 13.32 | 13.03 | 13.28 | 18,887,650 | +0.25(+1.95%) |
Dec 03, 2014 | 13.14 | 13.23 | 13.02 | 13.03 | 19,556,600 | -0.18(-1.33%) |
Dec 02, 2014 | 13.20 | 13.29 | 13.11 | 13.20 | 14,344,850 | -0.02(-0.13%) |
Dec 01, 2014 | 13.29 | 13.40 | 13.21 | 13.22 | 13,606,150 | -0.05(-0.41%) |
Nov 28, 2014 | 13.23 | 13.44 | 13.23 | 13.27 | 8,639,850 | +0.07(+0.52%) |
Nov 26, 2014 | 13.14 | 13.20 | 13.20 | 13.20 | 8,115,000 | +0.11(+0.81%) |
Nov 25, 2014 | 13.24 | 13.29 | 13.08 | 13.10 | 23,020,300 | -0.09(-0.70%) |
Nov 24, 2014 | 13.20 | 13.22 | 12.93 | 13.19 | 22,746,850 | +0.03(+0.25%) |
Nov 21, 2014 | 13.35 | 13.35 | 13.14 | 13.16 | 17,447,800 | -0.10(-0.75%) |
Nov 20, 2014 | 13.15 | 13.28 | 13.12 | 13.26 | 10,587,050 | +0.09(+0.65%) |
Nov 19, 2014 | 13.20 | 13.22 | 13.09 | 13.17 | 11,709,350 | +0.01(+0.07%) |
Nov 18, 2014 | 13.12 | 13.27 | 13.12 | 13.16 | 12,264,500 | -0.00(-0.03%) |
Nov 17, 2014 | 13.36 | 13.39 | 13.15 | 13.17 | 18,359,300 | -0.23(-1.71%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.36 | 13.40 | 13,890,850 | -0.02(-0.14%) |
Nov 13, 2014 | 13.32 | 13.44 | 13.25 | 13.41 | 17,443,500 | +0.13(+0.98%) |
Nov 12, 2014 | 13.10 | 13.38 | 13.09 | 13.29 | 20,945,000 | +0.15(+1.16%) |
Nov 11, 2014 | 12.99 | 13.14 | 12.95 | 13.13 | 17,801,350 | +0.16(+1.20%) |
Nov 10, 2014 | 12.96 | 13.01 | 12.91 | 12.98 | 13,778,500 | -0.00(-0.03%) |
Nov 07, 2014 | 12.95 | 13.03 | 12.85 | 12.98 | 15,041,850 | +0.04(+0.30%) |
Nov 06, 2014 | 12.86 | 12.95 | 12.81 | 12.94 | 11,640,150 | +0.09(+0.70%) |
Nov 05, 2014 | 13.02 | 13.04 | 12.81 | 12.85 | 16,411,250 | -0.10(-0.79%) |
Nov 04, 2014 | 12.81 | 12.99 | 12.76 | 12.95 | 20,390,300 | +0.18(+1.43%) |
Nov 03, 2014 | 12.77 | 12.82 | 12.71 | 12.77 | 15,301,550 | +0.01(+0.08%) |
Oct 31, 2014 | 12.87 | 12.93 | 12.74 | 12.76 | 22,073,300 | -0.03(-0.26%) |
Oct 30, 2014 | 12.81 | 12.90 | 12.75 | 12.79 | 13,190,700 | -0.00(-0.03%) |
Oct 29, 2014 | 12.91 | 12.97 | 12.77 | 12.80 | 22,097,650 | -0.12(-0.93%) |
Oct 28, 2014 | 12.63 | 12.95 | 12.61 | 12.92 | 30,158,950 | +0.31(+2.50%) |
Oct 27, 2014 | 12.29 | 12.67 | 12.32 | 12.60 | 28,304,050 | +0.29(+2.33%) |
Oct 24, 2014 | 12.26 | 12.36 | 12.18 | 12.32 | 24,679,950 | +0.12(+0.95%) |
Oct 23, 2014 | 12.25 | 12.31 | 12.18 | 12.20 | 30,955,450 | +0.02(+0.17%) |
Oct 22, 2014 | 12.23 | 12.39 | 12.15 | 12.18 | 50,113,252 | +0.03(+0.24%) |
Oct 21, 2014 | 12.50 | 12.59 | 12.15 | 12.15 | 112,676,104 | -0.91(-6.96%) |
Oct 20, 2014 | 12.86 | 13.09 | 12.82 | 13.06 | 60,362,552 | +0.23(+1.76%) |
Oct 17, 2014 | 12.96 | 13.09 | 12.76 | 12.83 | 34,375,200 | -0.09(-0.66%) |
Oct 16, 2014 | 12.88 | 13.00 | 12.73 | 12.92 | 24,936,200 | -0.03(-0.22%) |
Oct 15, 2014 | 12.83 | 13.07 | 12.62 | 12.95 | 30,726,650 | -0.08(-0.58%) |
Oct 14, 2014 | 12.91 | 13.04 | 12.78 | 13.02 | 26,725,200 | +0.23(+1.82%) |
Oct 13, 2014 | 13.15 | 13.17 | 12.76 | 12.79 | 24,087,350 | -0.32(-2.45%) |
Oct 10, 2014 | 13.18 | 13.37 | 13.10 | 13.11 | 31,298,050 | -0.10(-0.76%) |
Oct 09, 2014 | 13.41 | 13.47 | 13.15 | 13.21 | 19,606,600 | -0.23(-1.71%) |
Oct 08, 2014 | 13.28 | 13.45 | 13.21 | 13.44 | 18,103,600 | +0.19(+1.40%) |
Oct 07, 2014 | 13.34 | 13.40 | 13.24 | 13.26 | 17,415,800 | -0.17(-1.24%) |
Oct 06, 2014 | 13.54 | 13.64 | 13.41 | 13.42 | 18,967,250 | -0.07(-0.50%) |
Oct 03, 2014 | 13.33 | 13.50 | 13.27 | 13.49 | 20,196,600 | +0.24(+1.80%) |
Oct 02, 2014 | 13.22 | 13.33 | 13.19 | 13.25 | 15,321,500 | +0.01(+0.05%) |
Oct 01, 2014 | 13.33 | 13.35 | 13.12 | 13.24 | 19,359,600 | -0.09(-0.65%) |
Sep 30, 2014 | 13.28 | 13.40 | 13.16 | 13.33 | 23,026,900 | +0.07(+0.55%) |
Sep 29, 2014 | 13.12 | 13.31 | 13.03 | 13.26 | 12,041,150 | +0.04(+0.33%) |
Sep 26, 2014 | 13.07 | 13.30 | 13.07 | 13.22 | 12,676,650 | +0.15(+1.13%) |
Sep 25, 2014 | 13.19 | 13.28 | 13.03 | 13.07 | 13,844,500 | -0.23(-1.70%) |
Sep 24, 2014 | 13.16 | 13.34 | 13.14 | 13.29 | 13,354,000 | +0.20(+1.55%) |
Sep 23, 2014 | 13.09 | 13.18 | 13.08 | 13.09 | 8,226,400 | -0.03(-0.23%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.03 | 13.12 | 14,276,150 | -0.16(-1.20%) |
Sep 19, 2014 | 13.32 | 13.36 | 13.23 | 13.28 | 19,761,050 | -0.00(-0.03%) |
Sep 18, 2014 | 13.11 | 13.31 | 13.05 | 13.29 | 16,995,050 | +0.22(+1.70%) |
Sep 17, 2014 | 13.01 | 13.14 | 12.85 | 13.06 | 26,511,600 | -0.02(-0.15%) |
Sep 16, 2014 | 13.12 | 13.14 | 13.02 | 13.08 | 24,336,950 | -0.03(-0.25%) |
Sep 15, 2014 | 13.29 | 13.30 | 13.00 | 13.12 | 25,950,700 | -0.18(-1.35%) |
Sep 12, 2014 | 13.44 | 13.45 | 13.26 | 13.30 | 15,151,550 | -0.16(-1.18%) |
Sep 11, 2014 | 13.41 | 13.47 | 13.33 | 13.45 | 15,872,350 | +0.03(+0.20%) |
Sep 10, 2014 | 13.46 | 13.54 | 13.28 | 13.43 | 18,329,350 | +0.03(+0.21%) |
Sep 09, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 14,138,000 | -0.17(-1.24%) |
Sep 08, 2014 | 13.56 | 13.60 | 13.49 | 13.57 | 10,281,500 | +0.01(+0.06%) |
Sep 05, 2014 | 13.60 | 13.63 | 13.53 | 13.56 | 11,997,900 | -0.05(-0.38%) |
Sep 04, 2014 | 13.62 | 13.71 | 13.54 | 13.61 | 13,529,850 | +0.01(+0.06%) |
Sep 03, 2014 | 13.66 | 13.86 | 13.58 | 13.60 | 15,346,050 | -0.06(-0.41%) |
Sep 02, 2014 | 13.58 | 13.67 | 13.51 | 13.66 | 11,637,250 | +0.08(+0.63%) |
Aug 29, 2014 | 13.58 | 13.57 | 13.57 | 13.57 | 9,040,000 | +0.02(+0.12%) |
Aug 28, 2014 | 13.52 | 13.59 | 13.48 | 13.56 | 7,649,350 | +0.02(+0.12%) |
Aug 27, 2014 | 13.63 | 13.65 | 13.52 | 13.54 | 12,990,600 | -0.14(-1.00%) |
Aug 26, 2014 | 13.53 | 13.72 | 13.52 | 13.68 | 14,496,450 | +0.15(+1.13%) |
Aug 25, 2014 | 13.58 | 13.60 | 13.50 | 13.52 | 10,691,100 | -0.01(-0.10%) |
Aug 22, 2014 | 13.56 | 13.63 | 13.52 | 13.54 | 18,021,100 | -0.08(-0.60%) |
Aug 21, 2014 | 13.94 | 13.96 | 13.55 | 13.62 | 35,804,452 | +0.05(+0.39%) |
Aug 20, 2014 | 13.62 | 13.62 | 13.50 | 13.57 | 15,292,700 | -0.05(-0.39%) |
Aug 19, 2014 | 13.73 | 13.78 | 13.62 | 13.62 | 11,584,900 | -0.07(-0.55%) |
Aug 18, 2014 | 13.62 | 13.70 | 13.61 | 13.70 | 10,056,900 | +0.13(+0.98%) |
Aug 15, 2014 | 13.65 | 13.68 | 13.48 | 13.56 | 16,589,850 | -0.02(-0.16%) |
Aug 14, 2014 | 13.68 | 13.69 | 13.52 | 13.59 | 15,198,400 | -0.09(-0.64%) |
Aug 13, 2014 | 13.50 | 13.75 | 13.50 | 13.67 | 19,373,850 | +0.15(+1.10%) |
Aug 12, 2014 | 13.56 | 13.59 | 13.44 | 13.52 | 11,295,600 | -0.09(-0.63%) |
Aug 11, 2014 | 13.47 | 13.65 | 13.36 | 13.61 | 17,752,250 | +0.22(+1.62%) |
Aug 08, 2014 | 13.36 | 13.40 | 13.28 | 13.39 | 17,709,550 | -0.04(-0.32%) |
Aug 07, 2014 | 13.55 | 13.60 | 13.38 | 13.44 | 14,491,700 | -0.02(-0.17%) |
Aug 06, 2014 | 13.42 | 13.63 | 13.37 | 13.46 | 18,739,300 | -0.03(-0.25%) |
Aug 05, 2014 | 13.66 | 13.66 | 13.43 | 13.49 | 16,715,150 | -0.17(-1.21%) |
Aug 04, 2014 | 13.56 | 13.72 | 13.49 | 13.66 | 22,204,950 | +0.16(+1.16%) |
Aug 01, 2014 | 13.50 | 13.54 | 13.35 | 13.50 | 17,084,300 | +0.05(+0.39%) |
Jul 31, 2014 | 13.56 | 13.59 | 13.44 | 13.45 | 23,108,000 | -0.19(-1.37%) |
Jul 30, 2014 | 13.56 | 13.65 | 13.52 | 13.64 | 20,210,950 | +0.15(+1.11%) |
Jul 29, 2014 | 13.55 | 13.61 | 13.47 | 13.49 | 14,124,600 | -0.07(-0.54%) |
Jul 28, 2014 | 13.50 | 13.58 | 13.44 | 13.56 | 23,534,600 | +0.09(+0.66%) |
Jul 25, 2014 | 13.16 | 13.48 | 13.16 | 13.47 | 29,798,900 | +0.27(+2.03%) |
Jul 24, 2014 | 13.26 | 13.28 | 13.14 | 13.20 | 18,699,800 | -0.02(-0.16%) |
Jul 23, 2014 | 13.17 | 13.25 | 13.10 | 13.23 | 27,658,700 | +0.03(+0.23%) |
Jul 22, 2014 | 13.00 | 13.36 | 12.99 | 13.20 | 113,020,656 | +1.40(+11.84%) |
Jul 21, 2014 | 11.87 | 11.94 | 11.65 | 11.80 | 50,143,600 | -0.05(-0.42%) |
Jul 18, 2014 | 11.67 | 11.87 | 11.66 | 11.85 | 21,630,550 | +0.22(+1.85%) |
Jul 17, 2014 | 11.82 | 11.84 | 11.60 | 11.63 | 20,756,900 | -0.18(-1.49%) |
Jul 16, 2014 | 12.02 | 12.03 | 11.80 | 11.81 | 19,350,400 | -0.14(-1.17%) |
Jul 15, 2014 | 12.10 | 12.14 | 11.81 | 11.95 | 27,936,450 | -0.15(-1.23%) |
Jul 14, 2014 | 12.03 | 12.18 | 12.00 | 12.10 | 16,275,100 | +0.13(+1.07%) |
Jul 11, 2014 | 12.01 | 12.03 | 11.95 | 11.97 | 11,230,100 | -0.04(-0.35%) |
Jul 10, 2014 | 11.92 | 12.15 | 11.90 | 12.01 | 21,260,400 | -0.07(-0.59%) |
Jul 09, 2014 | 11.77 | 12.10 | 11.77 | 12.08 | 29,825,000 | +0.35(+3.00%) |
Jul 08, 2014 | 11.83 | 11.86 | 11.52 | 11.73 | 26,043,800 | -0.14(-1.22%) |
Jul 07, 2014 | 12.03 | 12.06 | 11.86 | 11.88 | 14,928,350 | -0.20(-1.62%) |
Jul 03, 2014 | 12.01 | 12.07 | 12.07 | 12.07 | 7,030,000 | +0.09(+0.71%) |
Jul 02, 2014 | 12.07 | 12.07 | 11.94 | 11.99 | 11,993,550 | -0.08(-0.65%) |
Jul 01, 2014 | 11.93 | 12.08 | 11.89 | 12.07 | 15,611,500 | +0.22(+1.81%) |
Jun 30, 2014 | 11.93 | 11.94 | 11.84 | 11.85 | 15,555,350 | -0.07(-0.61%) |
Jun 27, 2014 | 12.00 | 12.01 | 11.91 | 11.92 | 15,719,050 | -0.08(-0.70%) |
Jun 26, 2014 | 11.92 | 12.02 | 11.87 | 12.01 | 11,595,450 | +0.02(+0.14%) |
Jun 25, 2014 | 11.91 | 12.01 | 11.84 | 11.99 | 11,232,850 | +0.08(+0.65%) |
Jun 24, 2014 | 11.98 | 12.03 | 11.91 | 11.91 | 18,249,700 | -0.08(-0.66%) |
Jun 23, 2014 | 11.86 | 12.04 | 11.81 | 11.99 | 18,439,700 | +0.14(+1.21%) |
Jun 20, 2014 | 11.90 | 11.92 | 11.81 | 11.85 | 20,612,150 | -0.04(-0.35%) |
Jun 19, 2014 | 11.89 | 11.95 | 11.83 | 11.89 | 17,960,900 | -0.01(-0.06%) |
Jun 18, 2014 | 11.84 | 11.91 | 11.74 | 11.90 | 16,133,700 | +0.03(+0.23%) |
Jun 17, 2014 | 11.86 | 11.92 | 11.81 | 11.87 | 16,113,350 | -0.01(-0.08%) |
Jun 16, 2014 | 11.74 | 11.91 | 11.69 | 11.88 | 22,547,850 | +0.12(+0.98%) |
Jun 13, 2014 | 11.54 | 11.78 | 11.54 | 11.77 | 29,349,650 | +0.13(+1.10%) |
Jun 12, 2014 | 11.44 | 11.67 | 11.40 | 11.64 | 45,804,152 | +0.23(+2.02%) |
Jun 11, 2014 | 11.22 | 11.43 | 11.20 | 11.41 | 16,279,600 | +0.11(+0.99%) |
Jun 10, 2014 | 11.32 | 11.38 | 11.28 | 11.30 | 14,144,650 | -0.09(-0.77%) |
Jun 06, 2014 | 11.21 | 11.40 | 11.18 | 11.38 | 19,752,600 | +0.16(+1.45%) |
Jun 05, 2014 | 11.15 | 11.28 | 11.13 | 11.22 | 17,281,850 | +0.04(+0.39%) |
Jun 04, 2014 | 10.99 | 11.19 | 10.94 | 11.18 | 18,788,450 | +0.17(+1.50%) |
Jun 03, 2014 | 10.96 | 11.05 | 10.96 | 11.01 | 17,876,400 | -0.02(-0.18%) |
Jun 02, 2014 | 10.96 | 11.06 | 10.91 | 11.03 | 19,958,000 | +0.09(+0.82%) |
May 30, 2014 | 10.94 | 10.99 | 10.85 | 10.94 | 22,707,050 | +0.03(+0.31%) |
May 29, 2014 | 10.78 | 10.94 | 10.77 | 10.91 | 30,887,400 | +0.14(+1.33%) |
May 28, 2014 | 10.66 | 10.80 | 10.58 | 10.77 | 27,402,450 | +0.04(+0.41%) |
May 27, 2014 | 10.44 | 10.80 | 10.44 | 10.72 | 28,301,400 | +0.27(+2.63%) |
May 23, 2014 | 10.44 | 10.45 | 10.45 | 10.45 | 15,560,000 | -0.02(-0.16%) |
May 22, 2014 | 10.13 | 10.49 | 10.12 | 10.46 | 23,433,900 | +0.38(+3.76%) |
May 21, 2014 | 9.922 | 10.10 | 9.920 | 10.08 | 22,246,050 | +0.17(+1.72%) |
May 20, 2014 | 10.00 | 10.02 | 9.865 | 9.913 | 15,786,600 | -0.11(-1.13%) |
May 19, 2014 | 9.978 | 10.08 | 9.978 | 10.03 | 13,545,550 | +0.02(+0.15%) |
May 16, 2014 | 9.986 | 10.03 | 9.811 | 10.01 | 29,518,250 | +0.09(+0.93%) |
May 15, 2014 | 10.09 | 10.09 | 9.823 | 9.918 | 25,268,250 | -0.17(-1.67%) |
May 14, 2014 | 10.13 | 10.29 | 10.02 | 10.09 | 24,589,750 | +0.00(+0.03%) |
May 13, 2014 | 10.20 | 10.22 | 10.04 | 10.08 | 14,628,100 | -0.12(-1.19%) |
May 12, 2014 | 10.14 | 10.26 | 10.10 | 10.20 | 21,535,150 | +0.05(+0.50%) |
May 09, 2014 | 9.995 | 10.17 | 9.923 | 10.15 | 22,343,400 | +0.15(+1.46%) |
May 08, 2014 | 9.900 | 10.28 | 9.900 | 10.01 | 18,521,100 | -0.01(-0.10%) |
May 07, 2014 | 10.13 | 10.13 | 9.867 | 10.02 | 28,579,700 | -0.02(-0.22%) |
May 06, 2014 | 10.26 | 10.29 | 10.02 | 10.04 | 21,643,650 | -0.22(-2.10%) |
May 05, 2014 | 10.09 | 10.37 | 10.02 | 10.25 | 30,914,650 | +0.22(+2.17%) |
May 02, 2014 | 9.926 | 10.09 | 9.926 | 10.04 | 23,589,000 | +0.03(+0.32%) |
May 01, 2014 | 9.970 | 10.10 | 9.900 | 10.00 | 23,139,100 | +0.03(+0.33%) |
Apr 30, 2014 | 9.771 | 9.998 | 9.689 | 9.970 | 33,268,200 | +0.14(+1.41%) |
Apr 29, 2014 | 9.596 | 9.900 | 9.558 | 9.831 | 37,347,052 | +0.31(+3.21%) |
Apr 28, 2014 | 10.05 | 10.05 | 9.448 | 9.526 | 71,763,400 | -0.52(-5.18%) |
Apr 25, 2014 | 10.14 | 10.14 | 9.970 | 10.05 | 20,207,100 | -0.11(-1.04%) |
Apr 24, 2014 | 10.17 | 10.23 | 10.07 | 10.15 | 26,524,300 | +0.07(+0.70%) |
Apr 23, 2014 | 10.22 | 10.24 | 10.04 | 10.08 | 24,064,900 | -0.17(-1.68%) |
Apr 22, 2014 | 10.17 | 10.28 | 10.08 | 10.25 | 45,663,052 | +0.12(+1.21%) |
Apr 21, 2014 | 10.43 | 10.44 | 10.11 | 10.13 | 68,611,048 | -0.26(-2.52%) |
Apr 17, 2014 | 11.65 | 10.39 | 10.39 | 10.39 | 194,125,008 | -0.66(-5.94%) |
Apr 16, 2014 | 10.90 | 11.07 | 10.80 | 11.05 | 31,467,400 | +0.24(+2.19%) |
Apr 15, 2014 | 10.86 | 10.99 | 10.64 | 10.81 | 24,388,750 | -0.01(-0.08%) |
Apr 14, 2014 | 10.81 | 10.93 | 10.68 | 10.82 | 22,100,250 | +0.12(+1.14%) |
Apr 11, 2014 | 10.56 | 10.86 | 10.54 | 10.70 | 49,428,300 | +0.02(+0.16%) |
Apr 10, 2014 | 11.10 | 11.12 | 10.68 | 10.68 | 30,000,450 | -0.45(-4.02%) |
Apr 09, 2014 | 11.05 | 11.14 | 10.94 | 11.13 | 20,521,150 | +0.11(+1.03%) |
Apr 08, 2014 | 10.80 | 11.06 | 10.78 | 11.01 | 28,965,700 | +0.30(+2.83%) |
Apr 07, 2014 | 11.00 | 11.10 | 10.58 | 10.71 | 40,202,652 | -0.39(-3.53%) |
Apr 04, 2014 | 11.42 | 11.43 | 11.02 | 11.10 | 34,355,900 | -0.31(-2.76%) |
Apr 03, 2014 | 11.58 | 11.66 | 11.31 | 11.42 | 20,551,750 | -0.11(-0.92%) |
Apr 02, 2014 | 11.65 | 11.65 | 11.44 | 11.52 | 14,858,150 | -0.06(-0.48%) |