Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.95 | 16.23 | 15.87 | 16.00 | 4,498,540 | +0.01(+0.09%) |
Mar 30, 2015 | 16.04 | 16.11 | 15.88 | 15.99 | 3,970,428 | +0.03(+0.18%) |
Mar 27, 2015 | 15.73 | 16.00 | 15.70 | 15.96 | 5,771,768 | +0.22(+1.38%) |
Mar 26, 2015 | 15.58 | 15.77 | 15.51 | 15.74 | 3,737,542 | +0.07(+0.42%) |
Mar 25, 2015 | 15.94 | 16.03 | 15.66 | 15.67 | 6,132,250 | -0.27(-1.68%) |
Mar 24, 2015 | 15.91 | 15.98 | 15.75 | 15.94 | 5,407,632 | -0.01(-0.09%) |
Mar 23, 2015 | 15.98 | 16.04 | 15.90 | 15.96 | 2,559,835 | -0.02(-0.14%) |
Mar 20, 2015 | 15.91 | 16.04 | 15.86 | 15.98 | 4,011,771 | +0.13(+0.82%) |
Mar 19, 2015 | 15.82 | 15.89 | 15.73 | 15.85 | 2,651,129 | -0.01(-0.09%) |
Mar 18, 2015 | 15.69 | 15.90 | 15.45 | 15.86 | 4,400,986 | +0.17(+1.11%) |
Mar 17, 2015 | 15.75 | 15.75 | 15.63 | 15.69 | 2,352,836 | -0.16(-1.00%) |
Mar 16, 2015 | 15.64 | 15.85 | 15.59 | 15.85 | 3,075,653 | +0.27(+1.72%) |
Mar 13, 2015 | 15.69 | 15.69 | 15.44 | 15.58 | 2,644,553 | -0.12(-0.74%) |
Mar 12, 2015 | 15.52 | 15.70 | 15.47 | 15.70 | 4,337,046 | +0.27(+1.74%) |
Mar 11, 2015 | 15.72 | 15.72 | 15.38 | 15.43 | 5,022,070 | -0.25(-1.61%) |
Mar 10, 2015 | 15.70 | 15.75 | 15.60 | 15.68 | 3,949,337 | -0.12(-0.73%) |
Mar 09, 2015 | 15.77 | 15.86 | 15.61 | 15.80 | 6,772,661 | +0.06(+0.37%) |
Mar 06, 2015 | 15.85 | 15.91 | 15.65 | 15.74 | 3,388,592 | -0.19(-1.18%) |
Mar 05, 2015 | 16.25 | 16.25 | 15.92 | 15.93 | 3,756,695 | -0.27(-1.65%) |
Mar 04, 2015 | 16.22 | 16.28 | 16.15 | 16.20 | 4,210,239 | -0.04(-0.27%) |
Mar 03, 2015 | 16.20 | 16.29 | 16.07 | 16.24 | 4,082,299 | -0.04(-0.22%) |
Mar 02, 2015 | 16.11 | 16.39 | 16.11 | 16.28 | 5,865,430 | +0.14(+0.90%) |
Feb 27, 2015 | 16.28 | 16.35 | 16.11 | 16.13 | 5,414,571 | -0.12(-0.71%) |
Feb 26, 2015 | 16.20 | 16.28 | 16.12 | 16.25 | 2,963,256 | +0.07(+0.40%) |
Feb 25, 2015 | 16.19 | 16.33 | 16.04 | 16.18 | 3,702,673 | +0.01(+0.09%) |
Feb 24, 2015 | 16.20 | 16.23 | 16.01 | 16.17 | 3,910,266 | -0.03(-0.18%) |
Feb 23, 2015 | 16.09 | 16.22 | 16.04 | 16.20 | 2,652,624 | +0.06(+0.36%) |
Feb 20, 2015 | 16.00 | 16.15 | 15.86 | 16.14 | 8,794,306 | +0.09(+0.54%) |
Feb 19, 2015 | 16.02 | 16.15 | 15.94 | 16.05 | 2,820,218 | +0.04(+0.22%) |
Feb 18, 2015 | 16.02 | 16.15 | 15.98 | 16.02 | 3,657,251 | -0.06(-0.40%) |
Feb 17, 2015 | 15.89 | 16.12 | 15.89 | 16.08 | 8,864,806 | +0.18(+1.13%) |
Feb 13, 2015 | 15.35 | 15.90 | 15.90 | 15.90 | 9,513,882 | +0.68(+4.44%) |
Feb 12, 2015 | 14.99 | 15.29 | 14.97 | 15.22 | 3,856,645 | +0.26(+1.73%) |
Feb 11, 2015 | 14.99 | 15.02 | 14.84 | 14.97 | 4,002,399 | -0.03(-0.19%) |
Feb 10, 2015 | 15.04 | 15.10 | 14.79 | 14.99 | 5,695,916 | +0.01(+0.10%) |
Feb 09, 2015 | 14.62 | 15.02 | 14.60 | 14.98 | 3,110,229 | +0.26(+1.76%) |
Feb 06, 2015 | 15.00 | 15.04 | 14.67 | 14.72 | 3,745,642 | -0.29(-1.92%) |
Feb 05, 2015 | 14.83 | 15.02 | 14.75 | 15.01 | 3,756,007 | +0.20(+1.36%) |
Feb 04, 2015 | 14.81 | 14.96 | 14.73 | 14.81 | 3,575,228 | -0.02(-0.15%) |
Feb 03, 2015 | 14.63 | 14.84 | 14.56 | 14.83 | 4,562,738 | +0.29(+2.03%) |
Feb 02, 2015 | 14.39 | 14.54 | 14.04 | 14.53 | 4,247,635 | +0.19(+1.30%) |
Jan 30, 2015 | 14.45 | 14.60 | 14.31 | 14.35 | 5,096,944 | -0.24(-1.68%) |
Jan 29, 2015 | 14.22 | 14.60 | 14.02 | 14.59 | 5,588,384 | +0.38(+2.68%) |
Jan 28, 2015 | 14.75 | 14.75 | 14.20 | 14.21 | 6,234,165 | -0.44(-3.00%) |
Jan 27, 2015 | 14.69 | 14.88 | 14.66 | 14.65 | 4,736,626 | -0.28(-1.88%) |
Jan 26, 2015 | 14.76 | 14.99 | 14.71 | 14.93 | 3,029,744 | +0.12(+0.78%) |
Jan 23, 2015 | 15.02 | 15.07 | 14.75 | 14.81 | 3,444,549 | -0.19(-1.29%) |
Jan 22, 2015 | 14.68 | 15.04 | 14.56 | 15.01 | 6,046,600 | +0.45(+3.11%) |
Jan 21, 2015 | 14.17 | 14.58 | 14.12 | 14.56 | 4,524,978 | +0.32(+2.22%) |
Jan 20, 2015 | 14.21 | 14.27 | 14.03 | 14.24 | 4,459,595 | +0.01(+0.10%) |
Jan 16, 2015 | 14.12 | 14.25 | 14.09 | 14.22 | 5,820,872 | +0.08(+0.56%) |
Jan 15, 2015 | 14.48 | 14.53 | 14.04 | 14.15 | 6,805,041 | -0.30(-2.09%) |
Jan 14, 2015 | 14.38 | 14.48 | 14.24 | 14.45 | 3,568,213 | -0.13(-0.89%) |
Jan 13, 2015 | 14.69 | 14.85 | 14.39 | 14.58 | 4,598,725 | +0.06(+0.40%) |
Jan 12, 2015 | 14.59 | 14.67 | 14.38 | 14.52 | 2,496,928 | -0.08(-0.54%) |
Jan 09, 2015 | 14.81 | 14.81 | 14.56 | 14.60 | 6,577,186 | -0.19(-1.26%) |
Jan 08, 2015 | 14.27 | 14.79 | 14.24 | 14.79 | 6,967,106 | +0.65(+4.63%) |
Jan 07, 2015 | 13.89 | 14.13 | 13.74 | 14.13 | 4,914,642 | +0.36(+2.61%) |
Jan 06, 2015 | 14.12 | 14.25 | 13.67 | 13.77 | 13,760,159 | -0.38(-2.69%) |
Jan 05, 2015 | 14.51 | 14.51 | 14.11 | 14.15 | 4,279,137 | -0.42(-2.86%) |
Jan 02, 2015 | 15.00 | 15.00 | 14.43 | 14.57 | 3,651,348 | -0.37(-2.50%) |
Dec 31, 2014 | 14.98 | 14.94 | 14.94 | 14.94 | 6,400,824 | -0.01(-0.10%) |
Dec 30, 2014 | 14.94 | 15.11 | 14.94 | 14.96 | 2,923,757 | -0.03(-0.19%) |
Dec 29, 2014 | 14.81 | 15.02 | 14.81 | 14.99 | 6,711,916 | +0.12(+0.82%) |
Dec 26, 2014 | 14.81 | 14.91 | 14.77 | 14.86 | 1,210,198 | +0.12(+0.78%) |
Dec 24, 2014 | 14.81 | 14.75 | 14.75 | 14.75 | 1,518,585 | -0.04(-0.29%) |
Dec 23, 2014 | 14.55 | 14.84 | 14.53 | 14.79 | 2,353,090 | +0.30(+2.09%) |
Dec 22, 2014 | 14.45 | 14.58 | 14.41 | 14.49 | 2,694,549 | +0.04(+0.25%) |
Dec 19, 2014 | 14.36 | 14.55 | 14.32 | 14.45 | 5,998,218 | +0.14(+1.01%) |
Dec 18, 2014 | 14.26 | 14.32 | 14.14 | 14.31 | 3,660,770 | +0.22(+1.58%) |
Dec 17, 2014 | 13.89 | 14.10 | 13.84 | 14.09 | 4,123,356 | +0.29(+2.09%) |
Dec 16, 2014 | 13.91 | 14.09 | 13.80 | 13.80 | 3,658,472 | -0.14(-0.98%) |
Dec 15, 2014 | 14.11 | 14.15 | 13.80 | 13.94 | 4,069,117 | -0.14(-1.02%) |
Dec 12, 2014 | 14.35 | 14.40 | 14.07 | 14.08 | 4,690,172 | -0.42(-2.88%) |
Dec 11, 2014 | 14.55 | 14.67 | 14.45 | 14.50 | 3,020,956 | -0.01(-0.10%) |
Dec 10, 2014 | 14.68 | 14.73 | 14.48 | 14.51 | 4,245,851 | -0.19(-1.27%) |
Dec 09, 2014 | 14.46 | 14.71 | 14.44 | 14.70 | 2,459,946 | +0.14(+0.94%) |
Dec 08, 2014 | 14.79 | 14.84 | 14.53 | 14.56 | 3,201,426 | -0.22(-1.46%) |
Dec 05, 2014 | 14.75 | 14.86 | 14.73 | 14.78 | 2,290,513 | +0.02(+0.15%) |
Dec 04, 2014 | 14.73 | 14.79 | 14.66 | 14.76 | 1,947,035 | -0.01(-0.10%) |
Dec 03, 2014 | 14.73 | 14.81 | 14.69 | 14.77 | 2,680,328 | -0.01(-0.10%) |
Dec 02, 2014 | 14.63 | 14.81 | 14.59 | 14.79 | 2,997,660 | +0.22(+1.48%) |
Dec 01, 2014 | 14.59 | 14.67 | 14.53 | 14.57 | 4,142,563 | -0.03(-0.20%) |
Nov 28, 2014 | 14.66 | 14.66 | 14.48 | 14.60 | 2,030,178 | +0.01(+0.05%) |
Nov 26, 2014 | 14.51 | 14.59 | 14.59 | 14.59 | 1,817,687 | +0.07(+0.47%) |
Nov 25, 2014 | 14.49 | 14.63 | 14.47 | 14.52 | 3,110,247 | +0.04(+0.25%) |
Nov 24, 2014 | 14.47 | 14.53 | 14.41 | 14.49 | 2,644,324 | +0.08(+0.55%) |
Nov 21, 2014 | 14.46 | 14.48 | 14.29 | 14.41 | 2,866,708 | +0.09(+0.60%) |
Nov 20, 2014 | 14.18 | 14.37 | 14.17 | 14.32 | 7,997,739 | +0.10(+0.71%) |
Nov 19, 2014 | 14.18 | 14.27 | 14.15 | 14.22 | 3,094,243 | +0.01(+0.10%) |
Nov 18, 2014 | 14.05 | 14.28 | 14.04 | 14.21 | 3,396,391 | +0.18(+1.28%) |
Nov 17, 2014 | 13.92 | 14.12 | 13.88 | 14.03 | 3,556,340 | +0.11(+0.77%) |
Nov 14, 2014 | 13.91 | 13.99 | 13.89 | 13.92 | 2,500,330 | +0.02(+0.15%) |
Nov 13, 2014 | 13.96 | 14.07 | 13.84 | 13.90 | 3,348,984 | -0.01(-0.05%) |
Nov 12, 2014 | 13.80 | 13.96 | 13.79 | 13.91 | 2,091,597 | +0.04(+0.26%) |
Nov 11, 2014 | 13.89 | 13.93 | 13.84 | 13.87 | 2,026,554 | -0.03(-0.21%) |
Nov 10, 2014 | 13.79 | 13.91 | 13.76 | 13.90 | 2,956,847 | +0.14(+1.04%) |
Nov 07, 2014 | 13.84 | 13.88 | 13.72 | 13.76 | 7,966,396 | -0.13(-0.93%) |
Nov 06, 2014 | 13.78 | 13.89 | 13.71 | 13.89 | 3,106,018 | +0.12(+0.88%) |
Nov 05, 2014 | 13.76 | 13.81 | 13.68 | 13.76 | 2,630,224 | +0.13(+0.95%) |
Nov 04, 2014 | 13.77 | 13.91 | 13.61 | 13.63 | 7,121,413 | -0.15(-1.09%) |
Nov 03, 2014 | 13.89 | 13.89 | 13.74 | 13.79 | 3,264,607 | -0.10(-0.72%) |
Oct 31, 2014 | 13.92 | 14.01 | 13.74 | 13.89 | 4,032,359 | +0.14(+0.99%) |
Oct 30, 2014 | 13.49 | 13.86 | 13.39 | 13.75 | 6,922,958 | +0.20(+1.48%) |
Oct 29, 2014 | 13.56 | 13.59 | 13.46 | 13.55 | 6,836,462 | -0.01(-0.05%) |
Oct 28, 2014 | 13.41 | 13.58 | 13.39 | 13.56 | 3,399,364 | +0.19(+1.45%) |
Oct 27, 2014 | 13.34 | 13.36 | 13.36 | 13.36 | 6,627,315 | +0.00(+0.00%) |
Oct 24, 2014 | 13.36 | 13.41 | 13.28 | 13.36 | 2,343,510 | +0.03(+0.21%) |
Oct 23, 2014 | 13.29 | 13.39 | 13.20 | 13.33 | 5,491,080 | +0.12(+0.92%) |
Oct 22, 2014 | 12.97 | 13.43 | 12.90 | 13.21 | 17,012,368 | +0.39(+3.07%) |
Oct 21, 2014 | 12.64 | 12.93 | 12.60 | 12.82 | 9,267,352 | +0.29(+2.34%) |
Oct 20, 2014 | 12.50 | 12.52 | 12.45 | 12.52 | 3,520,497 | +0.01(+0.12%) |
Oct 17, 2014 | 12.50 | 12.57 | 12.37 | 12.51 | 6,837,473 | +0.11(+0.87%) |
Oct 16, 2014 | 11.99 | 12.50 | 11.99 | 12.40 | 11,714,565 | +0.21(+1.70%) |
Oct 15, 2014 | 11.76 | 12.28 | 11.72 | 12.20 | 10,635,380 | +0.22(+1.85%) |
Oct 14, 2014 | 11.90 | 12.11 | 11.90 | 11.97 | 8,152,259 | +0.15(+1.27%) |
Oct 13, 2014 | 12.06 | 12.10 | 11.82 | 11.82 | 12,456,829 | -0.24(-2.02%) |
Oct 10, 2014 | 12.20 | 12.39 | 12.03 | 12.07 | 9,196,065 | -0.16(-1.29%) |
Oct 09, 2014 | 12.69 | 12.69 | 12.20 | 12.22 | 5,606,218 | -0.49(-3.88%) |
Oct 08, 2014 | 12.40 | 12.73 | 12.35 | 12.72 | 5,320,560 | +0.31(+2.48%) |
Oct 07, 2014 | 12.63 | 12.70 | 12.41 | 12.41 | 6,040,877 | -0.33(-2.59%) |
Oct 06, 2014 | 12.95 | 12.97 | 12.61 | 12.74 | 8,529,474 | -0.19(-1.49%) |
Oct 03, 2014 | 12.85 | 12.97 | 12.80 | 12.93 | 6,095,824 | +0.19(+1.46%) |
Oct 02, 2014 | 12.80 | 12.85 | 12.45 | 12.75 | 7,770,105 | -0.07(-0.56%) |
Oct 01, 2014 | 13.08 | 13.09 | 12.78 | 12.82 | 5,235,805 | -0.30(-2.29%) |
Sep 30, 2014 | 13.17 | 13.21 | 13.07 | 13.12 | 6,798,412 | -0.05(-0.38%) |
Sep 29, 2014 | 13.10 | 13.26 | 12.86 | 13.17 | 8,998,507 | -0.02(-0.16%) |
Sep 26, 2014 | 13.01 | 13.23 | 12.95 | 13.19 | 5,543,372 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.04 | 12.85 | 12.99 | 7,724,860 | -0.07(-0.55%) |
Sep 24, 2014 | 13.00 | 13.10 | 12.81 | 13.06 | 9,506,769 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.13 | 12.96 | 13.00 | 7,902,052 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.45 | 13.03 | 13.04 | 11,070,899 | -0.43(-3.19%) |
Sep 19, 2014 | 13.49 | 13.51 | 13.38 | 13.47 | 5,213,348 | +0.05(+0.37%) |
Sep 18, 2014 | 13.33 | 13.46 | 13.33 | 13.42 | 2,999,755 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.50 | 13.28 | 13.32 | 4,935,299 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.42 | 13.31 | 13.36 | 8,177,446 | -0.10(-0.75%) |
Sep 15, 2014 | 13.53 | 13.58 | 13.43 | 13.46 | 6,643,049 | -0.04(-0.32%) |
Sep 12, 2014 | 13.80 | 13.80 | 13.44 | 13.51 | 9,416,099 | -0.26(-1.92%) |
Sep 11, 2014 | 13.74 | 13.83 | 13.69 | 13.77 | 4,223,486 | -0.03(-0.21%) |
Sep 10, 2014 | 13.81 | 13.83 | 13.64 | 13.80 | 3,437,716 | +0.01(+0.05%) |
Sep 09, 2014 | 13.87 | 13.87 | 13.70 | 13.79 | 5,976,751 | -0.09(-0.62%) |
Sep 08, 2014 | 13.91 | 14.03 | 13.84 | 13.88 | 3,825,856 | -0.08(-0.56%) |
Sep 05, 2014 | 14.01 | 14.04 | 13.86 | 13.96 | 6,193,289 | -0.09(-0.66%) |
Sep 04, 2014 | 14.04 | 14.20 | 13.99 | 14.05 | 10,956,298 | +0.00(+0.00%) |
Sep 03, 2014 | 14.06 | 14.19 | 14.01 | 14.05 | 9,262,760 | +0.01(+0.05%) |
Sep 02, 2014 | 13.99 | 14.06 | 13.94 | 14.04 | 6,030,773 | +0.06(+0.41%) |
Aug 29, 2014 | 14.18 | 13.99 | 13.99 | 13.99 | 4,628,446 | -0.17(-1.21%) |
Aug 28, 2014 | 14.23 | 14.26 | 14.13 | 14.16 | 3,976,198 | -0.05(-0.38%) |
Aug 27, 2014 | 14.14 | 14.22 | 14.03 | 14.21 | 4,669,984 | +0.15(+1.06%) |
Aug 26, 2014 | 14.16 | 14.19 | 14.03 | 14.06 | 18,583,688 | -0.06(-0.40%) |
Aug 25, 2014 | 14.23 | 14.23 | 14.07 | 14.12 | 5,473,949 | -0.02(-0.15%) |
Aug 22, 2014 | 14.20 | 14.21 | 14.05 | 14.14 | 4,855,343 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.23 | 14.16 | 14.20 | 6,583,503 | -0.04(-0.25%) |
Aug 20, 2014 | 14.16 | 14.25 | 14.16 | 14.23 | 7,327,541 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.37 | 14.19 | 14.23 | 2,890,667 | -0.08(-0.55%) |
Aug 18, 2014 | 14.23 | 14.33 | 14.23 | 14.31 | 3,677,358 | +0.19(+1.31%) |
Aug 15, 2014 | 14.18 | 14.30 | 14.05 | 14.13 | 5,268,287 | -0.02(-0.15%) |
Aug 14, 2014 | 14.15 | 14.19 | 14.08 | 14.15 | 3,120,028 | +0.00(+0.00%) |
Aug 13, 2014 | 13.93 | 14.19 | 13.92 | 14.15 | 8,895,137 | +0.23(+1.64%) |
Aug 12, 2014 | 13.91 | 13.93 | 13.81 | 13.92 | 3,977,015 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.00 | 13.83 | 13.90 | 3,173,033 | +0.09(+0.67%) |
Aug 08, 2014 | 13.49 | 13.74 | 13.49 | 13.81 | 7,984,324 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.02 | 13.71 | 13.72 | 5,718,924 | -0.16(-1.18%) |
Aug 06, 2014 | 13.96 | 13.97 | 13.84 | 13.88 | 6,429,922 | -0.17(-1.22%) |
Aug 05, 2014 | 14.07 | 14.14 | 13.98 | 14.05 | 6,213,854 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.86 | 14.10 | 6,351,708 | +0.17(+1.23%) |
Aug 01, 2014 | 14.29 | 14.48 | 13.87 | 13.93 | 6,048,717 | -0.12(-0.86%) |
Jul 31, 2014 | 14.24 | 14.26 | 14.02 | 14.05 | 8,454,008 | -0.33(-2.28%) |
Jul 30, 2014 | 14.64 | 14.67 | 14.35 | 14.38 | 10,725,390 | -0.26(-1.80%) |
Jul 29, 2014 | 14.43 | 14.71 | 14.38 | 14.64 | 20,889,022 | +0.22(+1.53%) |
Jul 28, 2014 | 14.37 | 14.49 | 14.17 | 14.42 | 13,839,898 | +0.17(+1.20%) |
Jul 25, 2014 | 14.16 | 14.34 | 14.16 | 14.25 | 9,769,542 | -0.11(-0.79%) |
Jul 24, 2014 | 14.52 | 14.52 | 14.14 | 14.36 | 17,021,146 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.04 | 14.15 | 11,912,841 | +0.01(+0.10%) |
Jul 22, 2014 | 14.07 | 14.15 | 13.99 | 14.13 | 9,107,370 | +0.06(+0.40%) |
Jul 21, 2014 | 13.88 | 14.10 | 13.83 | 14.08 | 11,451,747 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,948,992 | +0.26(+1.94%) |
Jul 17, 2014 | 13.66 | 13.74 | 13.53 | 13.56 | 10,605,866 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.89 | 13.71 | 13.74 | 6,683,065 | +0.01(+0.05%) |
Jul 15, 2014 | 13.71 | 13.81 | 13.68 | 13.73 | 15,271,365 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.86 | 13.43 | 13.83 | 11,791,028 | +0.06(+0.47%) |
Jul 11, 2014 | 13.62 | 13.83 | 13.61 | 13.77 | 8,962,861 | +0.14(+0.99%) |
Jul 10, 2014 | 13.54 | 13.66 | 13.44 | 13.63 | 12,834,283 | -0.11(-0.78%) |
Jul 09, 2014 | 13.59 | 13.75 | 13.43 | 13.74 | 13,546,512 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.79 | 13.43 | 13.52 | 10,959,125 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.83 | 13.72 | 13.76 | 6,750,967 | -0.06(-0.46%) |
Jul 03, 2014 | 13.92 | 13.82 | 13.82 | 13.82 | 6,501,724 | +0.01(+0.05%) |
Jul 02, 2014 | 13.88 | 13.90 | 13.80 | 13.81 | 4,977,334 | -0.08(-0.56%) |
Jul 01, 2014 | 13.93 | 13.98 | 13.83 | 13.89 | 9,962,093 | -0.01(-0.10%) |
Jun 30, 2014 | 13.93 | 13.98 | 13.81 | 13.90 | 10,305,789 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.96 | 13.80 | 13.92 | 8,573,038 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.90 | 13.74 | 13.83 | 6,564,146 | -0.04(-0.31%) |
Jun 25, 2014 | 13.79 | 13.92 | 13.69 | 13.87 | 9,091,223 | +0.08(+0.57%) |
Jun 24, 2014 | 13.89 | 13.90 | 13.73 | 13.79 | 9,482,348 | -0.14(-1.02%) |
Jun 23, 2014 | 14.04 | 14.06 | 13.87 | 13.93 | 7,822,902 | -0.08(-0.56%) |
Jun 20, 2014 | 13.90 | 14.01 | 13.90 | 14.01 | 6,998,931 | +0.11(+0.82%) |
Jun 19, 2014 | 13.90 | 14.03 | 13.71 | 13.90 | 8,587,588 | -0.03(-0.20%) |
Jun 18, 2014 | 13.96 | 13.99 | 13.88 | 13.93 | 8,475,261 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.88 | 13.98 | 5,264,787 | +0.05(+0.36%) |
Jun 16, 2014 | 13.97 | 13.98 | 13.82 | 13.93 | 7,790,159 | -0.01(-0.05%) |
Jun 13, 2014 | 13.94 | 14.00 | 13.88 | 13.94 | 10,571,759 | +0.00(+0.00%) |
Jun 12, 2014 | 14.00 | 14.05 | 13.89 | 13.94 | 9,878,412 | -0.09(-0.66%) |
Jun 11, 2014 | 13.98 | 14.08 | 13.93 | 14.03 | 8,917,163 | +0.08(+0.56%) |
Jun 10, 2014 | 14.00 | 14.09 | 13.95 | 13.95 | 11,504,919 | +0.06(+0.41%) |
Jun 06, 2014 | 13.95 | 13.97 | 13.88 | 13.90 | 15,357,892 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.97 | 13.80 | 13.95 | 5,371,283 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.74 | 13.77 | 9,292,961 | +0.00(+0.00%) |
Jun 03, 2014 | 13.64 | 13.79 | 13.62 | 13.77 | 8,551,676 | +0.06(+0.42%) |
Jun 02, 2014 | 13.63 | 13.73 | 13.61 | 13.71 | 8,575,679 | +0.09(+0.63%) |
May 30, 2014 | 13.58 | 13.69 | 13.48 | 13.63 | 11,185,753 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.83 | 13.45 | 13.55 | 17,878,872 | +0.13(+0.95%) |
May 28, 2014 | 13.33 | 13.49 | 13.26 | 13.42 | 21,658,520 | +0.08(+0.58%) |
May 27, 2014 | 13.29 | 13.41 | 13.21 | 13.35 | 13,203,548 | +0.18(+1.40%) |
May 23, 2014 | 13.12 | 13.16 | 13.16 | 13.16 | 5,299,507 | +0.10(+0.73%) |
May 22, 2014 | 12.96 | 13.08 | 12.86 | 13.07 | 7,640,410 | +0.13(+1.01%) |
May 21, 2014 | 12.69 | 13.02 | 12.69 | 12.94 | 12,191,829 | +0.22(+1.73%) |
May 20, 2014 | 12.63 | 12.76 | 12.60 | 12.72 | 15,552,304 | +0.08(+0.62%) |
May 19, 2014 | 12.60 | 12.69 | 12.57 | 12.64 | 4,425,997 | +0.01(+0.11%) |
May 16, 2014 | 12.46 | 12.65 | 12.39 | 12.62 | 6,461,968 | +0.17(+1.37%) |
May 15, 2014 | 12.56 | 12.57 | 12.33 | 12.45 | 6,145,352 | -0.13(-1.01%) |
May 14, 2014 | 12.69 | 12.79 | 12.58 | 12.58 | 8,981,401 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.76 | 12.66 | 12.72 | 3,753,948 | +0.02(+0.17%) |
May 12, 2014 | 12.68 | 12.74 | 12.58 | 12.70 | 6,470,201 | +0.05(+0.39%) |
May 09, 2014 | 12.55 | 12.75 | 12.50 | 12.65 | 24,587,426 | +0.28(+2.24%) |
May 08, 2014 | 12.38 | 12.61 | 12.33 | 12.37 | 5,207,205 | -0.03(-0.23%) |
May 07, 2014 | 12.46 | 12.52 | 12.25 | 12.40 | 12,366,978 | +0.01(+0.06%) |
May 06, 2014 | 12.34 | 12.48 | 12.34 | 12.40 | 7,885,493 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.38 | 12.20 | 12.35 | 3,605,959 | +0.01(+0.12%) |
May 02, 2014 | 12.32 | 12.49 | 12.30 | 12.34 | 10,912,127 | +0.04(+0.35%) |
May 01, 2014 | 12.38 | 12.45 | 12.29 | 12.30 | 5,015,979 | -0.06(-0.46%) |
Apr 30, 2014 | 12.15 | 12.42 | 12.02 | 12.35 | 19,254,118 | +0.20(+1.63%) |
Apr 29, 2014 | 12.02 | 12.20 | 11.98 | 12.15 | 12,755,689 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.26 | 11.84 | 11.98 | 9,778,985 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.28 | 12.11 | 12.20 | 5,438,523 | -0.07(-0.58%) |
Apr 24, 2014 | 12.43 | 12.44 | 12.04 | 12.27 | 8,382,306 | -0.09(-0.75%) |
Apr 23, 2014 | 12.36 | 12.46 | 12.30 | 12.36 | 5,269,284 | +0.05(+0.40%) |
Apr 22, 2014 | 12.42 | 12.72 | 12.27 | 12.31 | 15,368,715 | +0.35(+2.90%) |
Apr 21, 2014 | 12.01 | 12.06 | 11.94 | 11.96 | 6,213,685 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,657,762 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.63 | 12.04 | 6,772,350 | +0.48(+4.17%) |
Apr 15, 2014 | 11.62 | 11.71 | 11.45 | 11.56 | 7,250,518 | -0.02(-0.18%) |
Apr 14, 2014 | 11.61 | 11.66 | 11.50 | 11.58 | 4,363,488 | +0.04(+0.31%) |
Apr 11, 2014 | 11.62 | 11.65 | 11.49 | 11.55 | 7,731,092 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.66 | 11.69 | 5,835,360 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.95 | 11.72 | 11.87 | 4,868,926 | +0.18(+1.52%) |
Apr 08, 2014 | 11.70 | 11.89 | 11.67 | 11.69 | 7,251,456 | +0.00(+0.00%) |
Apr 07, 2014 | 11.96 | 11.98 | 11.62 | 11.69 | 6,247,736 | -0.30(-2.54%) |
Apr 04, 2014 | 12.18 | 12.20 | 11.98 | 12.00 | 7,715,743 | -0.12(-0.99%) |
Apr 03, 2014 | 12.27 | 12.36 | 12.11 | 12.12 | 5,614,761 | -0.10(-0.81%) |
Apr 02, 2014 | 12.27 | 12.29 | 12.20 | 12.22 | 7,161,039 | -0.05(-0.41%) |