Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.46 | 14.61 | 14.32 | 14.35 | 5,094,048 | -0.24(-1.68%) |
Jan 29, 2015 | 14.23 | 14.61 | 14.02 | 14.60 | 5,585,209 | +0.38(+2.68%) |
Jan 28, 2015 | 14.76 | 14.76 | 14.21 | 14.22 | 6,230,623 | -0.44(-3.00%) |
Jan 27, 2015 | 14.70 | 14.89 | 14.67 | 14.66 | 4,733,935 | -0.28(-1.88%) |
Jan 26, 2015 | 14.77 | 15.00 | 14.71 | 14.94 | 3,028,023 | +0.12(+0.78%) |
Jan 23, 2015 | 15.02 | 15.07 | 14.75 | 14.82 | 3,442,592 | -0.19(-1.29%) |
Jan 22, 2015 | 14.69 | 15.05 | 14.56 | 15.02 | 6,043,165 | +0.45(+3.11%) |
Jan 21, 2015 | 14.17 | 14.59 | 14.13 | 14.56 | 4,522,407 | +0.32(+2.22%) |
Jan 20, 2015 | 14.22 | 14.28 | 14.04 | 14.25 | 4,457,061 | +0.01(+0.10%) |
Jan 16, 2015 | 14.12 | 14.25 | 14.10 | 14.23 | 5,817,565 | +0.08(+0.56%) |
Jan 15, 2015 | 14.48 | 14.54 | 14.05 | 14.15 | 6,801,174 | -0.30(-2.09%) |
Jan 14, 2015 | 14.38 | 14.49 | 14.25 | 14.46 | 3,566,186 | -0.13(-0.89%) |
Jan 13, 2015 | 14.70 | 14.86 | 14.40 | 14.59 | 4,596,112 | +0.06(+0.40%) |
Jan 12, 2015 | 14.60 | 14.68 | 14.38 | 14.53 | 2,495,510 | -0.08(-0.54%) |
Jan 09, 2015 | 14.82 | 14.82 | 14.57 | 14.61 | 6,573,449 | -0.19(-1.26%) |
Jan 08, 2015 | 14.28 | 14.80 | 14.25 | 14.79 | 6,963,148 | +0.66(+4.63%) |
Jan 07, 2015 | 13.89 | 14.14 | 13.75 | 14.14 | 4,911,850 | +0.36(+2.61%) |
Jan 06, 2015 | 14.13 | 14.26 | 13.68 | 13.78 | 13,752,341 | -0.38(-2.69%) |
Jan 05, 2015 | 14.52 | 14.52 | 14.11 | 14.16 | 4,276,706 | -0.42(-2.86%) |
Jan 02, 2015 | 15.01 | 15.01 | 14.44 | 14.58 | 3,649,273 | -0.37(-2.50%) |
Dec 31, 2014 | 14.99 | 14.95 | 14.95 | 14.95 | 6,397,187 | -0.01(-0.10%) |
Dec 30, 2014 | 14.95 | 15.12 | 14.95 | 14.97 | 2,922,096 | -0.03(-0.19%) |
Dec 29, 2014 | 14.82 | 15.02 | 14.82 | 15.00 | 6,708,102 | +0.12(+0.82%) |
Dec 26, 2014 | 14.82 | 14.92 | 14.78 | 14.87 | 1,209,510 | +0.12(+0.78%) |
Dec 24, 2014 | 14.82 | 14.76 | 14.76 | 14.76 | 1,517,722 | -0.04(-0.29%) |
Dec 23, 2014 | 14.56 | 14.85 | 14.54 | 14.80 | 2,351,753 | +0.30(+2.09%) |
Dec 22, 2014 | 14.46 | 14.59 | 14.42 | 14.50 | 2,693,018 | +0.04(+0.25%) |
Dec 19, 2014 | 14.37 | 14.56 | 14.33 | 14.46 | 5,994,810 | +0.14(+1.01%) |
Dec 18, 2014 | 14.27 | 14.33 | 14.15 | 14.32 | 3,658,690 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.11 | 13.84 | 14.10 | 4,121,013 | +0.29(+2.09%) |
Dec 16, 2014 | 13.92 | 14.10 | 13.81 | 13.81 | 3,656,394 | -0.14(-0.98%) |
Dec 15, 2014 | 14.12 | 14.15 | 13.80 | 13.94 | 4,066,805 | -0.14(-1.02%) |
Dec 12, 2014 | 14.36 | 14.41 | 14.08 | 14.09 | 4,687,508 | -0.42(-2.88%) |
Dec 11, 2014 | 14.56 | 14.68 | 14.46 | 14.51 | 3,019,239 | -0.01(-0.10%) |
Dec 10, 2014 | 14.69 | 14.74 | 14.48 | 14.52 | 4,243,438 | -0.19(-1.27%) |
Dec 09, 2014 | 14.47 | 14.71 | 14.44 | 14.71 | 2,458,549 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.57 | 3,199,607 | -0.22(-1.46%) |
Dec 05, 2014 | 14.76 | 14.87 | 14.74 | 14.79 | 2,289,212 | +0.02(+0.15%) |
Dec 04, 2014 | 14.74 | 14.80 | 14.67 | 14.77 | 1,945,929 | -0.01(-0.10%) |
Dec 03, 2014 | 14.74 | 14.82 | 14.70 | 14.78 | 2,678,805 | -0.01(-0.10%) |
Dec 02, 2014 | 14.64 | 14.82 | 14.60 | 14.79 | 2,995,957 | +0.22(+1.48%) |
Dec 01, 2014 | 14.60 | 14.68 | 14.53 | 14.58 | 4,140,209 | -0.03(-0.20%) |
Nov 28, 2014 | 14.66 | 14.66 | 14.49 | 14.61 | 2,029,025 | +0.01(+0.05%) |
Nov 26, 2014 | 14.52 | 14.60 | 14.60 | 14.60 | 1,816,655 | +0.07(+0.47%) |
Nov 25, 2014 | 14.50 | 14.63 | 14.48 | 14.53 | 3,108,480 | +0.04(+0.25%) |
Nov 24, 2014 | 14.47 | 14.54 | 14.42 | 14.50 | 2,642,821 | +0.08(+0.55%) |
Nov 21, 2014 | 14.47 | 14.49 | 14.29 | 14.42 | 2,865,079 | +0.09(+0.60%) |
Nov 20, 2014 | 14.19 | 14.38 | 14.18 | 14.33 | 7,993,195 | +0.10(+0.70%) |
Nov 19, 2014 | 14.19 | 14.27 | 14.15 | 14.23 | 3,092,485 | +0.01(+0.10%) |
Nov 18, 2014 | 14.06 | 14.29 | 14.05 | 14.22 | 3,394,462 | +0.18(+1.28%) |
Nov 17, 2014 | 13.93 | 14.13 | 13.89 | 14.04 | 3,554,320 | +0.11(+0.77%) |
Nov 14, 2014 | 13.92 | 14.00 | 13.90 | 13.93 | 2,498,909 | +0.02(+0.15%) |
Nov 13, 2014 | 13.97 | 14.08 | 13.85 | 13.91 | 3,347,081 | -0.01(-0.05%) |
Nov 12, 2014 | 13.81 | 13.97 | 13.80 | 13.91 | 2,090,408 | +0.04(+0.26%) |
Nov 11, 2014 | 13.89 | 13.94 | 13.85 | 13.88 | 2,025,403 | -0.03(-0.21%) |
Nov 10, 2014 | 13.79 | 13.91 | 13.76 | 13.91 | 2,955,167 | +0.14(+1.04%) |
Nov 07, 2014 | 13.85 | 13.89 | 13.73 | 13.76 | 7,961,870 | -0.13(-0.93%) |
Nov 06, 2014 | 13.79 | 13.90 | 13.72 | 13.89 | 3,104,253 | +0.12(+0.88%) |
Nov 05, 2014 | 13.77 | 13.81 | 13.69 | 13.77 | 2,628,729 | +0.13(+0.95%) |
Nov 04, 2014 | 13.78 | 13.92 | 13.61 | 13.64 | 7,117,367 | -0.15(-1.09%) |
Nov 03, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 3,262,752 | -0.10(-0.72%) |
Oct 31, 2014 | 13.93 | 14.02 | 13.75 | 13.89 | 4,030,068 | +0.14(+0.99%) |
Oct 30, 2014 | 13.50 | 13.87 | 13.40 | 13.76 | 6,919,024 | +0.20(+1.48%) |
Oct 29, 2014 | 13.57 | 13.60 | 13.46 | 13.56 | 6,832,578 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.59 | 13.40 | 13.56 | 3,397,433 | +0.19(+1.45%) |
Oct 27, 2014 | 13.35 | 13.37 | 13.37 | 13.37 | 6,623,550 | +0.00(+0.00%) |
Oct 24, 2014 | 13.37 | 13.42 | 13.29 | 13.37 | 2,342,179 | +0.03(+0.22%) |
Oct 23, 2014 | 13.30 | 13.40 | 13.21 | 13.34 | 5,487,960 | +0.12(+0.92%) |
Oct 22, 2014 | 12.98 | 13.43 | 12.91 | 13.22 | 17,002,702 | +0.39(+3.07%) |
Oct 21, 2014 | 12.65 | 12.93 | 12.60 | 12.83 | 9,262,087 | +0.29(+2.34%) |
Oct 20, 2014 | 12.51 | 12.53 | 12.46 | 12.53 | 3,518,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.58 | 12.38 | 12.52 | 6,833,588 | +0.11(+0.87%) |
Oct 16, 2014 | 12.00 | 12.50 | 12.00 | 12.41 | 11,707,910 | +0.21(+1.70%) |
Oct 15, 2014 | 11.77 | 12.29 | 11.73 | 12.20 | 10,629,337 | +0.22(+1.85%) |
Oct 14, 2014 | 11.91 | 12.12 | 11.91 | 11.98 | 8,147,627 | +0.15(+1.27%) |
Oct 13, 2014 | 12.07 | 12.11 | 11.82 | 11.83 | 12,449,751 | -0.24(-2.02%) |
Oct 10, 2014 | 12.21 | 12.40 | 12.04 | 12.07 | 9,190,840 | -0.16(-1.29%) |
Oct 09, 2014 | 12.70 | 12.70 | 12.20 | 12.23 | 5,603,033 | -0.49(-3.89%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.73 | 5,317,537 | +0.31(+2.48%) |
Oct 07, 2014 | 12.64 | 12.71 | 12.42 | 12.42 | 6,037,445 | -0.33(-2.59%) |
Oct 06, 2014 | 12.96 | 12.98 | 12.62 | 12.75 | 8,524,628 | -0.19(-1.50%) |
Oct 03, 2014 | 12.86 | 12.98 | 12.81 | 12.94 | 6,092,360 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.46 | 12.75 | 7,765,690 | -0.07(-0.56%) |
Oct 01, 2014 | 13.09 | 13.10 | 12.79 | 12.83 | 5,232,831 | -0.30(-2.29%) |
Sep 30, 2014 | 13.18 | 13.22 | 13.08 | 13.13 | 6,794,549 | -0.05(-0.38%) |
Sep 29, 2014 | 13.11 | 13.26 | 12.87 | 13.18 | 8,993,395 | -0.02(-0.16%) |
Sep 26, 2014 | 13.02 | 13.24 | 12.96 | 13.20 | 5,540,222 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.05 | 12.86 | 13.00 | 7,720,471 | -0.07(-0.55%) |
Sep 24, 2014 | 13.01 | 13.11 | 12.82 | 13.07 | 9,501,368 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.14 | 12.97 | 13.00 | 7,897,562 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.46 | 13.03 | 13.05 | 11,064,609 | -0.43(-3.19%) |
Sep 19, 2014 | 13.50 | 13.52 | 13.38 | 13.48 | 5,210,386 | +0.05(+0.37%) |
Sep 18, 2014 | 13.34 | 13.47 | 13.33 | 13.43 | 2,998,051 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.51 | 13.29 | 13.33 | 4,932,495 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.43 | 13.32 | 13.37 | 8,172,800 | -0.10(-0.74%) |
Sep 15, 2014 | 13.54 | 13.58 | 13.44 | 13.47 | 6,639,274 | -0.04(-0.32%) |
Sep 12, 2014 | 13.81 | 13.81 | 13.45 | 13.51 | 9,410,750 | -0.27(-1.92%) |
Sep 11, 2014 | 13.74 | 13.84 | 13.70 | 13.78 | 4,221,087 | -0.03(-0.21%) |
Sep 10, 2014 | 13.82 | 13.84 | 13.65 | 13.81 | 3,435,762 | +0.01(+0.05%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.71 | 13.80 | 5,973,355 | -0.09(-0.62%) |
Sep 08, 2014 | 13.92 | 14.04 | 13.85 | 13.89 | 3,823,682 | -0.08(-0.56%) |
Sep 05, 2014 | 14.02 | 14.05 | 13.86 | 13.96 | 6,189,770 | -0.09(-0.66%) |
Sep 04, 2014 | 14.05 | 14.21 | 13.99 | 14.06 | 10,950,073 | +0.00(+0.00%) |
Sep 03, 2014 | 14.07 | 14.20 | 14.02 | 14.06 | 9,257,497 | +0.01(+0.05%) |
Sep 02, 2014 | 14.00 | 14.07 | 13.94 | 14.05 | 6,027,346 | +0.06(+0.41%) |
Aug 29, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 4,625,817 | -0.17(-1.21%) |
Aug 28, 2014 | 14.24 | 14.27 | 14.14 | 14.17 | 3,973,938 | -0.05(-0.38%) |
Aug 27, 2014 | 14.15 | 14.23 | 14.03 | 14.22 | 4,667,331 | +0.15(+1.06%) |
Aug 26, 2014 | 14.17 | 14.20 | 14.04 | 14.07 | 18,573,130 | -0.06(-0.40%) |
Aug 25, 2014 | 14.24 | 14.24 | 14.08 | 14.13 | 5,470,839 | -0.02(-0.15%) |
Aug 22, 2014 | 14.21 | 14.22 | 14.06 | 14.15 | 4,852,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.24 | 14.17 | 14.21 | 6,579,763 | -0.04(-0.25%) |
Aug 20, 2014 | 14.17 | 14.26 | 14.17 | 14.24 | 7,323,378 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.38 | 14.20 | 14.24 | 2,889,025 | -0.08(-0.55%) |
Aug 18, 2014 | 14.24 | 14.34 | 14.24 | 14.32 | 3,675,269 | +0.19(+1.31%) |
Aug 15, 2014 | 14.19 | 14.31 | 14.06 | 14.13 | 5,265,294 | -0.02(-0.15%) |
Aug 14, 2014 | 14.16 | 14.20 | 14.08 | 14.16 | 3,118,255 | +0.00(+0.00%) |
Aug 13, 2014 | 13.94 | 14.20 | 13.93 | 14.16 | 8,890,084 | +0.23(+1.64%) |
Aug 12, 2014 | 13.92 | 13.94 | 13.82 | 13.93 | 3,974,756 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.01 | 13.83 | 13.91 | 3,171,230 | +0.09(+0.67%) |
Aug 08, 2014 | 13.50 | 13.75 | 13.50 | 13.81 | 7,979,788 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.03 | 13.71 | 13.73 | 5,715,675 | -0.16(-1.18%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.85 | 13.89 | 6,426,269 | -0.17(-1.22%) |
Aug 05, 2014 | 14.08 | 14.15 | 13.98 | 14.06 | 6,210,324 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.87 | 14.11 | 6,348,099 | +0.17(+1.23%) |
Aug 01, 2014 | 14.30 | 14.49 | 13.88 | 13.93 | 6,045,280 | -0.12(-0.86%) |
Jul 31, 2014 | 14.25 | 14.27 | 14.03 | 14.06 | 8,449,205 | -0.33(-2.28%) |
Jul 30, 2014 | 14.65 | 14.68 | 14.35 | 14.38 | 10,719,297 | -0.26(-1.80%) |
Jul 29, 2014 | 14.44 | 14.72 | 14.39 | 14.65 | 20,877,154 | +0.22(+1.53%) |
Jul 28, 2014 | 14.38 | 14.50 | 14.18 | 14.43 | 13,832,035 | +0.17(+1.20%) |
Jul 25, 2014 | 14.17 | 14.35 | 14.17 | 14.26 | 9,763,992 | -0.11(-0.79%) |
Jul 24, 2014 | 14.53 | 14.53 | 14.15 | 14.37 | 17,011,476 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.05 | 14.16 | 11,906,073 | +0.01(+0.10%) |
Jul 22, 2014 | 14.08 | 14.16 | 14.00 | 14.14 | 9,102,196 | +0.06(+0.40%) |
Jul 21, 2014 | 13.89 | 14.11 | 13.83 | 14.08 | 11,445,241 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,942,203 | +0.26(+1.94%) |
Jul 17, 2014 | 13.67 | 13.75 | 13.53 | 13.57 | 10,599,841 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.90 | 13.72 | 13.75 | 6,679,268 | +0.01(+0.05%) |
Jul 15, 2014 | 13.72 | 13.82 | 13.68 | 13.74 | 15,262,689 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.87 | 13.44 | 13.84 | 11,784,330 | +0.06(+0.47%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.61 | 13.78 | 8,957,769 | +0.14(+0.99%) |
Jul 10, 2014 | 13.55 | 13.66 | 13.45 | 13.64 | 12,826,992 | -0.11(-0.78%) |
Jul 09, 2014 | 13.60 | 13.76 | 13.44 | 13.75 | 13,538,816 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.80 | 13.44 | 13.53 | 10,952,899 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.84 | 13.73 | 13.76 | 6,747,131 | -0.06(-0.46%) |
Jul 03, 2014 | 13.93 | 13.83 | 13.83 | 13.83 | 6,498,030 | +0.01(+0.05%) |
Jul 02, 2014 | 13.89 | 13.91 | 13.81 | 13.82 | 4,974,506 | -0.08(-0.56%) |
Jul 01, 2014 | 13.94 | 13.98 | 13.83 | 13.90 | 9,956,434 | -0.01(-0.10%) |
Jun 30, 2014 | 13.93 | 13.99 | 13.82 | 13.91 | 10,299,934 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.97 | 13.81 | 13.93 | 8,568,168 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.91 | 13.75 | 13.83 | 6,560,416 | -0.04(-0.31%) |
Jun 25, 2014 | 13.80 | 13.93 | 13.70 | 13.88 | 9,086,058 | +0.08(+0.57%) |
Jun 24, 2014 | 13.90 | 13.91 | 13.74 | 13.80 | 9,476,961 | -0.14(-1.02%) |
Jun 23, 2014 | 14.05 | 14.07 | 13.88 | 13.94 | 7,818,458 | -0.08(-0.56%) |
Jun 20, 2014 | 13.91 | 14.02 | 13.91 | 14.02 | 6,994,955 | +0.11(+0.82%) |
Jun 19, 2014 | 13.91 | 14.04 | 13.71 | 13.91 | 8,582,710 | -0.03(-0.20%) |
Jun 18, 2014 | 13.97 | 14.00 | 13.88 | 13.93 | 8,470,446 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.89 | 13.99 | 5,261,796 | +0.05(+0.36%) |
Jun 16, 2014 | 13.98 | 13.99 | 13.83 | 13.94 | 7,785,734 | -0.01(-0.05%) |
Jun 13, 2014 | 13.95 | 14.01 | 13.89 | 13.95 | 10,565,753 | +0.00(+0.00%) |
Jun 12, 2014 | 14.01 | 14.06 | 13.90 | 13.95 | 9,872,800 | -0.09(-0.66%) |
Jun 11, 2014 | 13.99 | 14.09 | 13.94 | 14.04 | 8,912,097 | +0.08(+0.56%) |
Jun 10, 2014 | 14.01 | 14.10 | 13.96 | 13.96 | 11,498,383 | +0.06(+0.41%) |
Jun 06, 2014 | 13.96 | 13.98 | 13.88 | 13.91 | 15,349,167 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.98 | 13.81 | 13.96 | 5,368,232 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.75 | 13.78 | 9,287,681 | +0.00(+0.00%) |
Jun 03, 2014 | 13.65 | 13.80 | 13.63 | 13.78 | 8,546,817 | +0.06(+0.42%) |
Jun 02, 2014 | 13.64 | 13.74 | 13.62 | 13.72 | 8,570,807 | +0.09(+0.63%) |
May 30, 2014 | 13.59 | 13.70 | 13.49 | 13.63 | 11,179,398 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.84 | 13.45 | 13.56 | 17,868,712 | +0.13(+0.95%) |
May 28, 2014 | 13.34 | 13.50 | 13.27 | 13.43 | 21,646,214 | +0.08(+0.58%) |
May 27, 2014 | 13.30 | 13.42 | 13.22 | 13.35 | 13,196,046 | +0.18(+1.40%) |
May 23, 2014 | 13.13 | 13.17 | 13.17 | 13.17 | 5,296,496 | +0.10(+0.73%) |
May 22, 2014 | 12.97 | 13.09 | 12.87 | 13.07 | 7,636,069 | +0.13(+1.01%) |
May 21, 2014 | 12.70 | 13.03 | 12.70 | 12.94 | 12,184,902 | +0.22(+1.73%) |
May 20, 2014 | 12.64 | 12.77 | 12.61 | 12.72 | 15,543,467 | +0.08(+0.62%) |
May 19, 2014 | 12.61 | 12.70 | 12.57 | 12.64 | 4,423,482 | +0.01(+0.11%) |
May 16, 2014 | 12.47 | 12.66 | 12.40 | 12.63 | 6,458,297 | +0.17(+1.37%) |
May 15, 2014 | 12.57 | 12.58 | 12.33 | 12.46 | 6,141,860 | -0.13(-1.02%) |
May 14, 2014 | 12.69 | 12.80 | 12.59 | 12.59 | 8,976,298 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 3,751,815 | +0.02(+0.17%) |
May 12, 2014 | 12.69 | 12.75 | 12.58 | 12.71 | 6,466,524 | +0.05(+0.39%) |
May 09, 2014 | 12.56 | 12.76 | 12.50 | 12.66 | 24,573,456 | +0.28(+2.23%) |
May 08, 2014 | 12.39 | 12.62 | 12.33 | 12.38 | 5,204,247 | -0.03(-0.23%) |
May 07, 2014 | 12.47 | 12.53 | 12.25 | 12.41 | 12,359,952 | +0.01(+0.06%) |
May 06, 2014 | 12.35 | 12.49 | 12.35 | 12.40 | 7,881,012 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.39 | 12.20 | 12.36 | 3,603,910 | +0.01(+0.12%) |
May 02, 2014 | 12.33 | 12.50 | 12.30 | 12.35 | 10,905,926 | +0.04(+0.35%) |
May 01, 2014 | 12.39 | 12.46 | 12.30 | 12.30 | 5,013,129 | -0.06(-0.46%) |
Apr 30, 2014 | 12.15 | 12.42 | 12.03 | 12.36 | 19,243,178 | +0.20(+1.63%) |
Apr 29, 2014 | 12.03 | 12.21 | 11.98 | 12.16 | 12,748,441 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.27 | 11.85 | 11.99 | 9,773,429 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.29 | 12.12 | 12.20 | 5,435,432 | -0.07(-0.58%) |
Apr 24, 2014 | 12.44 | 12.45 | 12.05 | 12.28 | 8,377,543 | -0.09(-0.75%) |
Apr 23, 2014 | 12.37 | 12.47 | 12.31 | 12.37 | 5,266,290 | +0.05(+0.40%) |
Apr 22, 2014 | 12.43 | 12.72 | 12.28 | 12.32 | 15,359,982 | +0.35(+2.90%) |
Apr 21, 2014 | 12.02 | 12.07 | 11.94 | 11.97 | 6,210,154 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,655,116 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.64 | 12.05 | 6,768,502 | +0.48(+4.17%) |
Apr 15, 2014 | 11.63 | 11.71 | 11.45 | 11.57 | 7,246,398 | -0.02(-0.18%) |
Apr 14, 2014 | 11.62 | 11.67 | 11.51 | 11.59 | 4,361,008 | +0.04(+0.31%) |
Apr 11, 2014 | 11.63 | 11.66 | 11.49 | 11.55 | 7,726,699 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.67 | 11.69 | 5,832,044 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.96 | 11.73 | 11.88 | 4,866,160 | +0.18(+1.52%) |
Apr 08, 2014 | 11.71 | 11.89 | 11.68 | 11.70 | 7,247,335 | +0.00(+0.00%) |
Apr 07, 2014 | 11.97 | 11.99 | 11.62 | 11.70 | 6,244,186 | -0.31(-2.54%) |
Apr 04, 2014 | 12.18 | 12.21 | 11.98 | 12.01 | 7,711,359 | -0.12(-0.99%) |
Apr 03, 2014 | 12.28 | 12.37 | 12.11 | 12.13 | 5,611,570 | -0.10(-0.81%) |
Apr 02, 2014 | 12.28 | 12.30 | 12.21 | 12.23 | 7,156,970 | -0.05(-0.40%) |
Apr 01, 2014 | 12.23 | 12.30 | 12.11 | 12.28 | 8,108,786 | +0.11(+0.93%) |
Mar 31, 2014 | 12.18 | 12.20 | 12.06 | 12.16 | 5,843,609 | +0.07(+0.59%) |
Mar 28, 2014 | 11.92 | 12.25 | 11.91 | 12.09 | 5,169,792 | +0.20(+1.67%) |
Mar 27, 2014 | 11.79 | 11.91 | 11.75 | 11.89 | 5,616,044 | +0.10(+0.84%) |
Mar 26, 2014 | 12.06 | 12.09 | 11.79 | 11.79 | 4,736,786 | -0.22(-1.83%) |
Mar 25, 2014 | 12.11 | 12.18 | 11.99 | 12.01 | 3,433,387 | -0.02(-0.18%) |
Mar 24, 2014 | 12.08 | 12.18 | 11.96 | 12.03 | 5,944,861 | -0.04(-0.29%) |
Mar 21, 2014 | 12.21 | 12.25 | 12.06 | 12.07 | 7,544,183 | -0.10(-0.82%) |
Mar 20, 2014 | 12.11 | 12.27 | 12.07 | 12.17 | 4,356,771 | +0.03(+0.23%) |
Mar 19, 2014 | 12.28 | 12.33 | 12.04 | 12.14 | 3,791,444 | -0.16(-1.33%) |
Mar 18, 2014 | 12.17 | 12.33 | 12.06 | 12.30 | 3,818,297 | +0.16(+1.29%) |
Mar 17, 2014 | 12.18 | 12.28 | 12.10 | 12.15 | 5,364,028 | +0.01(+0.12%) |
Mar 14, 2014 | 12.31 | 12.36 | 12.09 | 12.13 | 4,329,937 | -0.21(-1.67%) |
Mar 13, 2014 | 12.42 | 12.47 | 12.28 | 12.34 | 7,456,365 | -0.05(-0.40%) |
Mar 12, 2014 | 12.37 | 12.77 | 12.26 | 12.39 | 4,310,527 | -0.02(-0.17%) |
Mar 11, 2014 | 12.39 | 12.49 | 12.28 | 12.41 | 4,175,077 | +0.02(+0.17%) |
Mar 10, 2014 | 12.56 | 12.60 | 12.33 | 12.39 | 8,786,339 | -0.21(-1.63%) |
Mar 07, 2014 | 12.52 | 12.61 | 12.44 | 12.59 | 4,169,499 | +0.11(+0.91%) |
Mar 06, 2014 | 12.33 | 12.52 | 12.31 | 12.48 | 5,685,099 | +0.19(+1.56%) |
Mar 05, 2014 | 12.33 | 12.37 | 12.20 | 12.29 | 5,012,013 | -0.01(-0.06%) |
Mar 04, 2014 | 12.38 | 12.42 | 12.29 | 12.30 | 4,252,079 | +0.08(+0.64%) |
Mar 03, 2014 | 12.42 | 12.42 | 12.10 | 12.22 | 5,873,035 | -0.35(-2.82%) |
Feb 28, 2014 | 12.42 | 12.65 | 12.42 | 12.57 | 6,843,992 | +0.16(+1.32%) |
Feb 27, 2014 | 12.11 | 12.41 | 12.05 | 12.41 | 8,423,831 | +0.34(+2.79%) |
Feb 26, 2014 | 12.13 | 12.16 | 12.02 | 12.07 | 5,182,829 | -0.06(-0.47%) |
Feb 25, 2014 | 12.09 | 12.14 | 11.98 | 12.13 | 5,637,608 | +0.01(+0.12%) |
Feb 24, 2014 | 11.95 | 12.20 | 11.88 | 12.12 | 5,302,510 | +0.23(+1.96%) |
Feb 21, 2014 | 12.03 | 12.05 | 11.88 | 11.88 | 3,840,141 | -0.13(-1.06%) |
Feb 20, 2014 | 11.83 | 12.03 | 11.80 | 12.01 | 5,615,133 | +0.23(+1.92%) |
Feb 19, 2014 | 11.59 | 11.96 | 11.57 | 11.78 | 7,960,494 | +0.20(+1.71%) |
Feb 18, 2014 | 11.67 | 11.69 | 11.49 | 11.59 | 11,226,433 | -0.04(-0.36%) |
Feb 14, 2014 | 12.00 | 11.63 | 11.63 | 11.63 | 13,607,820 | -0.46(-3.79%) |
Feb 13, 2014 | 11.92 | 12.09 | 11.87 | 12.09 | 5,058,319 | +0.12(+1.00%) |
Feb 12, 2014 | 11.68 | 11.97 | 11.66 | 11.97 | 4,552,813 | +0.29(+2.48%) |
Feb 11, 2014 | 11.78 | 11.80 | 11.63 | 11.68 | 7,593,661 | -0.04(-0.30%) |
Feb 10, 2014 | 11.69 | 11.81 | 11.57 | 11.71 | 5,309,894 | +0.00(+0.00%) |
Feb 07, 2014 | 11.81 | 11.86 | 11.65 | 11.71 | 5,062,272 | -0.07(-0.60%) |
Feb 06, 2014 | 11.54 | 11.78 | 11.52 | 11.78 | 7,662,013 | +0.30(+2.64%) |
Feb 05, 2014 | 11.49 | 11.55 | 11.37 | 11.48 | 6,927,097 | -0.07(-0.61%) |
Feb 04, 2014 | 11.35 | 11.66 | 11.35 | 11.55 | 8,255,016 | +0.23(+1.99%) |