Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.78 | 12.79 | 12.68 | 12.69 | 74,437,528 | -0.11(-0.84%) |
Mar 30, 2015 | 12.71 | 12.87 | 12.69 | 12.79 | 85,918,792 | +0.17(+1.37%) |
Mar 27, 2015 | 12.76 | 12.77 | 12.59 | 12.62 | 88,732,352 | -0.09(-0.71%) |
Mar 26, 2015 | 12.68 | 12.81 | 12.58 | 12.71 | 93,057,744 | +0.01(+0.07%) |
Mar 25, 2015 | 12.88 | 12.90 | 12.69 | 12.70 | 107,377,920 | -0.16(-1.28%) |
Mar 24, 2015 | 12.97 | 13.02 | 12.87 | 12.87 | 93,357,872 | -0.09(-0.70%) |
Mar 23, 2015 | 13.04 | 13.09 | 12.96 | 12.96 | 89,475,368 | -0.10(-0.76%) |
Mar 20, 2015 | 12.94 | 13.13 | 12.89 | 13.06 | 121,156,608 | +0.19(+1.47%) |
Mar 19, 2015 | 13.16 | 13.16 | 12.87 | 12.87 | 132,402,184 | -0.30(-2.32%) |
Mar 18, 2015 | 13.20 | 13.27 | 13.11 | 13.17 | 104,785,704 | -0.09(-0.68%) |
Mar 17, 2015 | 13.25 | 13.29 | 13.16 | 13.26 | 81,648,680 | -0.03(-0.25%) |
Mar 16, 2015 | 13.28 | 13.37 | 13.06 | 13.30 | 76,890,840 | +0.03(+0.25%) |
Mar 13, 2015 | 13.25 | 13.31 | 13.14 | 13.26 | 107,465,008 | +0.00(+0.00%) |
Mar 12, 2015 | 13.23 | 13.36 | 13.11 | 13.26 | 153,277,600 | -0.02(-0.12%) |
Mar 11, 2015 | 13.12 | 13.32 | 13.08 | 13.28 | 104,101,952 | +0.26(+2.03%) |
Mar 10, 2015 | 13.22 | 13.30 | 13.02 | 13.02 | 103,825,400 | -0.31(-2.35%) |
Mar 09, 2015 | 13.44 | 13.46 | 13.29 | 13.33 | 88,408,672 | -0.04(-0.31%) |
Mar 06, 2015 | 13.19 | 13.70 | 13.32 | 13.37 | 197,998,336 | +0.18(+1.37%) |
Mar 05, 2015 | 13.12 | 13.21 | 12.98 | 13.19 | 83,329,728 | +0.13(+1.01%) |
Mar 04, 2015 | 13.16 | 13.22 | 13.00 | 13.06 | 94,561,240 | -0.12(-0.94%) |
Mar 03, 2015 | 13.17 | 13.27 | 13.11 | 13.18 | 79,858,296 | +0.02(+0.19%) |
Mar 02, 2015 | 12.97 | 13.17 | 12.91 | 13.16 | 86,864,472 | +0.16(+1.27%) |
Feb 27, 2015 | 12.97 | 13.05 | 12.84 | 12.99 | 158,750,912 | -0.19(-1.43%) |
Feb 26, 2015 | 13.49 | 13.51 | 13.07 | 13.18 | 195,802,464 | -0.37(-2.73%) |
Feb 25, 2015 | 13.45 | 13.56 | 13.41 | 13.55 | 69,578,696 | +0.09(+0.67%) |
Feb 24, 2015 | 13.37 | 13.60 | 13.35 | 13.46 | 90,146,344 | +0.15(+1.11%) |
Feb 23, 2015 | 13.41 | 13.41 | 13.23 | 13.31 | 126,253,968 | -0.15(-1.10%) |
Feb 20, 2015 | 13.26 | 13.50 | 13.16 | 13.46 | 109,239,136 | +0.14(+1.05%) |
Feb 19, 2015 | 13.32 | 13.46 | 13.21 | 13.32 | 101,557,488 | -0.07(-0.55%) |
Feb 18, 2015 | 13.60 | 13.61 | 13.34 | 13.39 | 102,240,592 | -0.27(-1.98%) |
Feb 17, 2015 | 13.58 | 13.71 | 13.45 | 13.67 | 113,579,336 | +0.02(+0.12%) |
Feb 13, 2015 | 13.75 | 13.65 | 13.65 | 13.65 | 113,947,720 | -0.05(-0.36%) |
Feb 12, 2015 | 13.48 | 13.75 | 13.45 | 13.70 | 141,588,832 | +0.25(+1.89%) |
Feb 11, 2015 | 13.42 | 13.52 | 13.32 | 13.44 | 121,535,472 | -0.05(-0.37%) |
Feb 10, 2015 | 13.61 | 13.66 | 13.44 | 13.49 | 122,057,960 | +0.06(+0.43%) |
Feb 09, 2015 | 13.44 | 13.56 | 13.35 | 13.44 | 116,030,736 | -0.12(-0.85%) |
Feb 06, 2015 | 13.39 | 13.76 | 13.33 | 13.55 | 195,727,280 | +0.43(+3.26%) |
Feb 05, 2015 | 13.13 | 13.22 | 13.07 | 13.12 | 111,878,376 | +0.15(+1.14%) |
Feb 04, 2015 | 12.97 | 13.11 | 12.94 | 12.97 | 101,608,016 | -0.08(-0.63%) |
Feb 03, 2015 | 12.84 | 13.09 | 12.83 | 13.06 | 127,938,960 | +0.35(+2.78%) |
Feb 02, 2015 | 12.55 | 12.73 | 12.42 | 12.70 | 123,467,048 | +0.25(+2.05%) |
Jan 30, 2015 | 12.51 | 12.71 | 12.45 | 12.45 | 121,507,376 | -0.23(-1.81%) |
Jan 29, 2015 | 12.58 | 12.73 | 12.49 | 12.68 | 92,552,200 | +0.19(+1.51%) |
Jan 28, 2015 | 12.92 | 12.93 | 12.47 | 12.49 | 128,115,368 | -0.35(-2.75%) |
Jan 27, 2015 | 12.78 | 12.97 | 12.72 | 12.84 | 104,796,472 | -0.18(-1.39%) |
Jan 26, 2015 | 12.92 | 13.09 | 12.90 | 13.02 | 85,118,032 | +0.10(+0.76%) |
Jan 23, 2015 | 13.18 | 13.30 | 12.93 | 12.93 | 125,806,016 | -0.30(-2.24%) |
Jan 22, 2015 | 12.78 | 13.30 | 12.68 | 13.22 | 222,700,496 | +0.56(+4.41%) |
Jan 21, 2015 | 12.56 | 12.79 | 12.45 | 12.66 | 122,488,984 | +0.12(+0.98%) |
Jan 20, 2015 | 12.81 | 12.84 | 12.49 | 12.54 | 149,716,608 | -0.10(-0.78%) |
Jan 16, 2015 | 12.46 | 12.65 | 12.30 | 12.64 | 182,303,824 | +0.15(+1.18%) |
Jan 15, 2015 | 12.81 | 12.95 | 12.45 | 12.49 | 235,026,592 | -0.69(-5.24%) |
Jan 14, 2015 | 13.15 | 13.32 | 12.96 | 13.18 | 199,564,432 | -0.34(-2.49%) |
Jan 13, 2015 | 13.82 | 13.88 | 13.41 | 13.52 | 122,666,864 | -0.19(-1.38%) |
Jan 12, 2015 | 13.99 | 13.99 | 13.69 | 13.71 | 112,732,560 | -0.25(-1.77%) |
Jan 09, 2015 | 14.28 | 14.28 | 13.93 | 13.95 | 102,401,008 | -0.25(-1.79%) |
Jan 08, 2015 | 14.10 | 14.25 | 14.05 | 14.21 | 89,202,008 | +0.29(+2.07%) |
Jan 07, 2015 | 14.08 | 14.12 | 13.86 | 13.92 | 127,247,184 | +0.07(+0.47%) |
Jan 06, 2015 | 14.31 | 14.33 | 13.79 | 13.85 | 176,252,160 | -0.43(-2.99%) |
Jan 05, 2015 | 14.61 | 14.63 | 14.21 | 14.28 | 128,357,952 | -0.43(-2.91%) |
Jan 02, 2015 | 14.78 | 14.82 | 14.53 | 14.71 | 59,571,812 | +0.01(+0.06%) |
Dec 31, 2014 | 14.95 | 14.70 | 14.70 | 14.70 | 70,364,424 | -0.20(-1.32%) |
Dec 30, 2014 | 14.82 | 14.94 | 14.80 | 14.90 | 50,305,444 | +0.02(+0.11%) |
Dec 29, 2014 | 14.77 | 14.95 | 14.72 | 14.88 | 70,990,680 | +0.11(+0.72%) |
Dec 26, 2014 | 14.81 | 14.83 | 14.75 | 14.77 | 41,817,904 | +0.00(+0.00%) |
Dec 24, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 42,704,880 | +0.04(+0.28%) |
Dec 23, 2014 | 14.65 | 14.78 | 14.61 | 14.73 | 114,753,984 | +0.18(+1.24%) |
Dec 22, 2014 | 14.50 | 14.57 | 14.42 | 14.55 | 86,087,264 | +0.07(+0.51%) |
Dec 19, 2014 | 14.37 | 14.54 | 14.37 | 14.48 | 128,497,152 | +0.07(+0.51%) |
Dec 18, 2014 | 14.36 | 14.40 | 14.25 | 14.40 | 96,371,096 | +0.22(+1.56%) |
Dec 17, 2014 | 13.86 | 14.19 | 13.82 | 14.18 | 110,849,792 | +0.44(+3.23%) |
Dec 16, 2014 | 13.76 | 14.13 | 13.63 | 13.74 | 116,822,744 | -0.11(-0.77%) |
Dec 15, 2014 | 14.22 | 14.22 | 13.77 | 13.85 | 121,398,384 | -0.23(-1.63%) |
Dec 12, 2014 | 14.36 | 14.34 | 14.08 | 14.08 | 108,172,000 | -0.28(-1.95%) |
Dec 11, 2014 | 14.33 | 14.50 | 14.33 | 14.36 | 97,502,104 | +0.07(+0.52%) |
Dec 10, 2014 | 14.36 | 14.53 | 14.27 | 14.28 | 126,022,416 | -0.15(-1.02%) |
Dec 09, 2014 | 14.11 | 14.45 | 14.11 | 14.43 | 116,704,144 | -0.08(-0.57%) |
Dec 08, 2014 | 14.51 | 14.68 | 14.39 | 14.51 | 122,897,648 | -0.02(-0.11%) |
Dec 05, 2014 | 14.31 | 14.55 | 14.26 | 14.53 | 160,425,168 | +0.39(+2.73%) |
Dec 04, 2014 | 14.17 | 14.25 | 14.08 | 14.14 | 60,548,572 | -0.07(-0.46%) |
Dec 03, 2014 | 14.05 | 14.22 | 14.02 | 14.21 | 85,261,144 | +0.16(+1.11%) |
Dec 02, 2014 | 13.82 | 14.05 | 13.81 | 14.05 | 76,377,496 | +0.29(+2.14%) |
Dec 01, 2014 | 13.86 | 13.88 | 13.71 | 13.76 | 73,555,032 | -0.20(-1.47%) |
Nov 28, 2014 | 13.99 | 14.05 | 13.95 | 13.96 | 33,973,176 | -0.06(-0.41%) |
Nov 26, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 33,332,858 | +0.01(+0.06%) |
Nov 25, 2014 | 14.12 | 14.14 | 13.99 | 14.01 | 54,571,816 | -0.07(-0.47%) |
Nov 24, 2014 | 14.06 | 14.16 | 13.99 | 14.08 | 64,384,032 | +0.05(+0.35%) |
Nov 21, 2014 | 14.05 | 14.08 | 13.98 | 14.03 | 76,892,944 | +0.10(+0.71%) |
Nov 20, 2014 | 13.90 | 13.94 | 13.79 | 13.93 | 60,585,912 | -0.05(-0.35%) |
Nov 19, 2014 | 14.05 | 14.05 | 13.94 | 13.98 | 60,290,108 | -0.07(-0.47%) |
Nov 18, 2014 | 13.99 | 14.11 | 13.98 | 14.04 | 48,053,664 | +0.04(+0.29%) |
Nov 17, 2014 | 13.98 | 14.04 | 13.90 | 14.00 | 52,900,956 | -0.04(-0.29%) |
Nov 14, 2014 | 14.06 | 14.13 | 14.01 | 14.04 | 50,217,984 | -0.07(-0.46%) |
Nov 13, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 61,637,572 | -0.06(-0.41%) |
Nov 12, 2014 | 14.13 | 14.17 | 13.99 | 14.17 | 59,367,628 | -0.02(-0.17%) |
Nov 11, 2014 | 14.23 | 14.31 | 14.17 | 14.19 | 75,752,784 | -0.04(-0.29%) |
Nov 10, 2014 | 14.22 | 14.26 | 14.17 | 14.23 | 65,863,824 | +0.01(+0.06%) |
Nov 07, 2014 | 14.18 | 14.24 | 14.11 | 14.22 | 65,795,756 | +0.00(+0.00%) |
Nov 06, 2014 | 14.21 | 14.26 | 14.16 | 14.22 | 69,615,176 | +0.02(+0.12%) |
Nov 05, 2014 | 14.19 | 14.23 | 14.10 | 14.21 | 71,456,280 | +0.11(+0.76%) |
Nov 04, 2014 | 14.11 | 14.17 | 13.94 | 14.10 | 65,251,696 | -0.05(-0.35%) |
Nov 03, 2014 | 14.08 | 14.22 | 14.01 | 14.15 | 77,815,984 | +0.09(+0.64%) |
Oct 31, 2014 | 14.07 | 14.11 | 14.01 | 14.06 | 101,045,808 | +0.11(+0.76%) |
Oct 30, 2014 | 13.90 | 14.03 | 13.80 | 13.95 | 88,540,744 | +0.03(+0.23%) |
Oct 29, 2014 | 13.74 | 13.94 | 13.69 | 13.92 | 121,814,288 | +0.16(+1.13%) |
Oct 28, 2014 | 13.62 | 13.76 | 13.61 | 13.76 | 87,649,968 | +0.17(+1.27%) |
Oct 27, 2014 | 13.67 | 13.70 | 13.70 | 13.59 | 62,840,864 | -0.11(-0.78%) |
Oct 24, 2014 | 13.63 | 13.70 | 13.57 | 13.70 | 51,202,680 | +0.10(+0.72%) |
Oct 23, 2014 | 13.58 | 13.71 | 13.53 | 13.60 | 83,466,416 | +0.16(+1.22%) |
Oct 22, 2014 | 13.59 | 13.68 | 13.41 | 13.44 | 103,951,304 | -0.16(-1.20%) |
Oct 21, 2014 | 13.46 | 13.61 | 13.36 | 13.60 | 95,509,192 | +0.28(+2.09%) |
Oct 20, 2014 | 13.27 | 13.32 | 13.24 | 13.32 | 93,349,864 | +0.04(+0.31%) |
Oct 17, 2014 | 13.31 | 13.45 | 13.24 | 13.28 | 115,143,176 | +0.11(+0.81%) |
Oct 16, 2014 | 12.79 | 13.31 | 12.72 | 13.17 | 180,849,472 | +0.26(+2.03%) |
Oct 15, 2014 | 13.30 | 13.31 | 12.64 | 12.91 | 264,271,056 | -0.62(-4.60%) |
Oct 14, 2014 | 13.53 | 13.63 | 13.40 | 13.54 | 118,785,528 | +0.10(+0.73%) |
Oct 13, 2014 | 13.50 | 13.66 | 13.44 | 13.44 | 113,022,768 | -0.07(-0.49%) |
Oct 10, 2014 | 13.54 | 13.74 | 13.43 | 13.50 | 158,122,032 | -0.09(-0.66%) |
Oct 09, 2014 | 13.96 | 14.02 | 13.56 | 13.59 | 148,076,384 | -0.43(-3.10%) |
Oct 08, 2014 | 13.83 | 14.03 | 13.70 | 14.03 | 123,526,744 | +0.20(+1.42%) |
Oct 07, 2014 | 14.08 | 14.09 | 13.83 | 13.83 | 111,476,040 | -0.34(-2.37%) |
Oct 06, 2014 | 14.23 | 14.26 | 14.11 | 14.17 | 80,793,184 | +0.00(+0.00%) |
Oct 03, 2014 | 14.02 | 14.17 | 13.98 | 14.17 | 135,283,504 | +0.34(+2.43%) |
Oct 02, 2014 | 13.81 | 13.92 | 13.63 | 13.83 | 144,016,240 | +0.05(+0.36%) |
Oct 01, 2014 | 13.99 | 14.00 | 13.76 | 13.78 | 111,321,216 | -0.19(-1.35%) |
Sep 30, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 100,314,640 | +0.03(+0.24%) |
Sep 29, 2014 | 13.85 | 13.97 | 13.83 | 13.94 | 83,031,888 | -0.02(-0.12%) |
Sep 26, 2014 | 13.85 | 13.97 | 13.84 | 13.95 | 81,513,720 | +0.15(+1.07%) |
Sep 25, 2014 | 14.06 | 14.08 | 13.81 | 13.81 | 127,521,040 | -0.27(-1.92%) |
Sep 24, 2014 | 14.03 | 14.08 | 13.90 | 14.08 | 105,403,616 | +0.11(+0.76%) |
Sep 23, 2014 | 13.97 | 14.09 | 13.95 | 13.97 | 112,088,496 | +0.02(+0.12%) |
Sep 22, 2014 | 14.00 | 14.07 | 13.92 | 13.95 | 133,326,368 | +0.07(+0.47%) |
Sep 19, 2014 | 14.05 | 14.07 | 13.83 | 13.89 | 107,961,448 | -0.07(-0.53%) |
Sep 18, 2014 | 13.83 | 14.05 | 13.82 | 13.96 | 136,584,672 | +0.22(+1.61%) |
Sep 17, 2014 | 13.69 | 13.87 | 13.67 | 13.74 | 101,113,768 | +0.05(+0.36%) |
Sep 16, 2014 | 13.66 | 13.80 | 13.66 | 13.69 | 79,288,416 | -0.02(-0.18%) |
Sep 15, 2014 | 13.76 | 13.87 | 13.62 | 13.72 | 106,543,864 | -0.04(-0.30%) |
Sep 12, 2014 | 13.62 | 13.79 | 13.61 | 13.76 | 142,945,600 | +0.18(+1.33%) |
Sep 11, 2014 | 13.37 | 13.63 | 13.35 | 13.58 | 130,480,952 | +0.17(+1.28%) |
Sep 10, 2014 | 13.24 | 13.44 | 13.22 | 13.40 | 92,238,408 | +0.18(+1.36%) |
Sep 09, 2014 | 13.31 | 13.32 | 13.19 | 13.22 | 100,587,760 | -0.17(-1.28%) |
Sep 08, 2014 | 13.26 | 13.41 | 13.23 | 13.40 | 121,267,744 | +0.27(+2.06%) |
Sep 05, 2014 | 13.15 | 13.17 | 13.03 | 13.13 | 98,831,760 | -0.07(-0.56%) |
Sep 04, 2014 | 13.19 | 13.33 | 13.14 | 13.20 | 68,775,776 | +0.01(+0.06%) |
Sep 03, 2014 | 13.33 | 13.34 | 13.14 | 13.19 | 82,263,496 | -0.10(-0.74%) |
Sep 02, 2014 | 13.18 | 13.30 | 13.12 | 13.29 | 72,716,400 | +0.15(+1.12%) |
Aug 29, 2014 | 13.11 | 13.14 | 13.14 | 13.14 | 61,344,800 | +0.07(+0.50%) |
Aug 28, 2014 | 13.15 | 13.15 | 13.06 | 13.08 | 76,023,480 | -0.16(-1.17%) |
Aug 27, 2014 | 13.37 | 13.39 | 13.18 | 13.23 | 77,190,064 | -0.11(-0.80%) |
Aug 26, 2014 | 13.35 | 13.44 | 13.33 | 13.34 | 89,739,328 | +0.03(+0.25%) |
Aug 25, 2014 | 13.29 | 13.40 | 13.23 | 13.31 | 109,408,016 | +0.13(+0.99%) |
Aug 22, 2014 | 13.20 | 13.31 | 13.11 | 13.18 | 131,784,272 | -0.02(-0.19%) |
Aug 21, 2014 | 12.82 | 13.25 | 12.76 | 13.20 | 216,893,632 | +0.52(+4.12%) |
Aug 20, 2014 | 12.59 | 12.77 | 12.59 | 12.68 | 70,668,312 | +0.06(+0.45%) |
Aug 19, 2014 | 12.68 | 12.78 | 12.61 | 12.62 | 54,860,064 | +0.00(+0.00%) |
Aug 18, 2014 | 12.48 | 12.62 | 12.47 | 12.62 | 67,244,056 | +0.19(+1.51%) |
Aug 15, 2014 | 12.53 | 12.57 | 12.37 | 12.43 | 75,337,024 | -0.08(-0.65%) |
Aug 14, 2014 | 12.46 | 12.51 | 12.46 | 12.51 | 36,643,540 | +0.06(+0.46%) |
Aug 13, 2014 | 12.46 | 12.48 | 12.42 | 12.46 | 42,097,284 | +0.03(+0.26%) |
Aug 12, 2014 | 12.40 | 12.50 | 12.37 | 12.42 | 41,203,756 | -0.01(-0.07%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.37 | 12.43 | 50,797,952 | +0.02(+0.13%) |
Aug 08, 2014 | 12.32 | 12.42 | 12.24 | 12.42 | 66,717,468 | +0.07(+0.53%) |
Aug 07, 2014 | 12.61 | 12.61 | 12.33 | 12.35 | 97,979,248 | -0.07(-0.53%) |
Aug 06, 2014 | 12.37 | 12.55 | 12.37 | 12.42 | 117,310,440 | +0.16(+1.33%) |
Aug 05, 2014 | 12.26 | 12.42 | 12.17 | 12.25 | 79,433,776 | -0.04(-0.33%) |
Aug 04, 2014 | 12.31 | 12.35 | 12.24 | 12.29 | 62,730,700 | +0.06(+0.47%) |
Aug 01, 2014 | 12.40 | 12.57 | 12.12 | 12.24 | 141,991,280 | -0.22(-1.77%) |
Jul 31, 2014 | 12.61 | 12.70 | 12.46 | 12.46 | 84,774,752 | -0.27(-2.12%) |
Jul 30, 2014 | 12.60 | 12.80 | 12.51 | 12.73 | 101,883,656 | +0.20(+1.56%) |
Jul 29, 2014 | 12.68 | 12.68 | 12.53 | 12.53 | 63,018,756 | -0.13(-1.03%) |
Jul 28, 2014 | 12.73 | 12.75 | 12.63 | 12.66 | 48,130,560 | -0.07(-0.58%) |
Jul 25, 2014 | 12.73 | 12.77 | 12.70 | 12.73 | 43,617,836 | -0.02(-0.19%) |
Jul 24, 2014 | 12.71 | 12.77 | 12.70 | 12.76 | 56,939,564 | +0.08(+0.64%) |
Jul 23, 2014 | 12.68 | 12.77 | 12.67 | 12.68 | 57,720,784 | +0.00(+0.00%) |
Jul 22, 2014 | 12.73 | 12.76 | 12.64 | 12.68 | 71,110,536 | +0.00(+0.00%) |
Jul 21, 2014 | 12.60 | 12.70 | 12.55 | 12.68 | 75,450,816 | +0.02(+0.19%) |
Jul 18, 2014 | 12.47 | 12.66 | 12.46 | 12.65 | 91,649,024 | +0.24(+1.91%) |
Jul 17, 2014 | 12.62 | 12.64 | 12.36 | 12.42 | 139,908,416 | -0.25(-2.00%) |
Jul 16, 2014 | 12.79 | 12.79 | 12.60 | 12.67 | 150,993,808 | -0.25(-1.90%) |
Jul 15, 2014 | 12.86 | 12.95 | 12.79 | 12.91 | 122,116,752 | +0.20(+1.54%) |
Jul 14, 2014 | 12.76 | 12.80 | 12.68 | 12.72 | 71,877,872 | +0.16(+1.24%) |
Jul 11, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 69,599,896 | -0.05(-0.39%) |
Jul 10, 2014 | 12.52 | 12.68 | 12.46 | 12.61 | 74,803,976 | -0.13(-1.03%) |
Jul 09, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 56,509,572 | +0.02(+0.13%) |
Jul 08, 2014 | 12.92 | 12.93 | 12.68 | 12.73 | 89,130,288 | -0.29(-2.26%) |
Jul 07, 2014 | 13.06 | 13.07 | 12.93 | 13.02 | 75,874,880 | -0.07(-0.56%) |
Jul 03, 2014 | 13.13 | 13.09 | 13.09 | 13.09 | 86,412,912 | +0.15(+1.14%) |
Jul 02, 2014 | 12.89 | 13.09 | 12.87 | 12.95 | 106,559,296 | +0.20(+1.60%) |
Jul 01, 2014 | 12.56 | 12.78 | 12.56 | 12.74 | 90,513,544 | +0.19(+1.50%) |
Jun 30, 2014 | 12.51 | 12.62 | 12.49 | 12.55 | 57,846,948 | +0.03(+0.26%) |
Jun 27, 2014 | 12.56 | 12.60 | 12.51 | 12.52 | 71,191,224 | -0.07(-0.52%) |
Jun 26, 2014 | 12.61 | 12.68 | 12.47 | 12.59 | 81,801,336 | -0.05(-0.39%) |
Jun 25, 2014 | 12.62 | 12.65 | 12.48 | 12.64 | 87,491,776 | -0.02(-0.13%) |
Jun 24, 2014 | 12.71 | 12.82 | 12.61 | 12.65 | 89,235,560 | -0.12(-0.96%) |
Jun 23, 2014 | 12.64 | 12.78 | 12.56 | 12.77 | 71,239,944 | +0.16(+1.23%) |
Jun 20, 2014 | 12.77 | 12.77 | 12.61 | 12.62 | 67,048,340 | -0.07(-0.58%) |
Jun 19, 2014 | 12.78 | 12.79 | 12.65 | 12.69 | 49,814,768 | -0.08(-0.64%) |
Jun 18, 2014 | 12.76 | 12.81 | 12.60 | 12.77 | 85,271,856 | +0.05(+0.38%) |
Jun 17, 2014 | 12.46 | 12.75 | 12.45 | 12.73 | 70,136,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.49 | 12.50 | 12.39 | 12.47 | 65,735,444 | -0.13(-1.04%) |
Jun 13, 2014 | 12.62 | 12.69 | 12.51 | 12.60 | 75,450,000 | +0.02(+0.13%) |
Jun 12, 2014 | 12.71 | 12.78 | 12.55 | 12.59 | 80,519,184 | -0.14(-1.09%) |
Jun 11, 2014 | 12.81 | 12.91 | 12.69 | 12.73 | 89,375,720 | -0.27(-2.07%) |
Jun 10, 2014 | 12.88 | 13.01 | 12.84 | 13.00 | 59,701,336 | +0.27(+2.12%) |
Jun 06, 2014 | 12.61 | 12.77 | 12.60 | 12.73 | 90,570,288 | +0.13(+1.04%) |
Jun 05, 2014 | 12.47 | 12.64 | 12.42 | 12.60 | 73,187,696 | +0.18(+1.45%) |
Jun 04, 2014 | 12.40 | 12.46 | 12.37 | 12.42 | 48,210,236 | +0.00(+0.00%) |
Jun 03, 2014 | 12.41 | 12.47 | 12.33 | 12.42 | 59,649,276 | -0.04(-0.33%) |
Jun 02, 2014 | 12.37 | 12.47 | 12.29 | 12.46 | 56,389,420 | +0.10(+0.79%) |
May 30, 2014 | 12.34 | 12.43 | 12.30 | 12.36 | 56,092,620 | -0.01(-0.07%) |
May 29, 2014 | 12.34 | 12.42 | 12.33 | 12.37 | 48,156,576 | +0.01(+0.07%) |
May 28, 2014 | 12.46 | 12.47 | 12.27 | 12.36 | 88,357,952 | -0.07(-0.53%) |
May 27, 2014 | 12.24 | 12.50 | 12.23 | 12.42 | 153,272,784 | +0.41(+3.40%) |
May 23, 2014 | 12.01 | 12.02 | 12.02 | 12.02 | 63,273,712 | +0.01(+0.07%) |
May 22, 2014 | 11.90 | 12.02 | 11.88 | 12.01 | 43,487,472 | +0.08(+0.68%) |
May 21, 2014 | 11.91 | 12.01 | 11.84 | 11.93 | 78,749,208 | +0.07(+0.55%) |
May 20, 2014 | 11.96 | 11.99 | 11.82 | 11.86 | 72,843,824 | -0.11(-0.95%) |
May 19, 2014 | 11.77 | 12.00 | 11.74 | 11.97 | 61,824,600 | +0.13(+1.10%) |
May 16, 2014 | 11.84 | 11.87 | 11.73 | 11.84 | 98,589,192 | -0.03(-0.27%) |
May 15, 2014 | 12.10 | 12.11 | 11.75 | 11.88 | 127,018,960 | -0.24(-1.95%) |
May 14, 2014 | 12.24 | 12.26 | 12.09 | 12.11 | 63,926,788 | -0.15(-1.26%) |
May 13, 2014 | 12.28 | 12.33 | 12.20 | 12.27 | 71,421,560 | -0.03(-0.27%) |
May 12, 2014 | 12.07 | 12.33 | 12.07 | 12.30 | 85,797,208 | +0.27(+2.24%) |
May 09, 2014 | 12.20 | 12.23 | 11.97 | 12.03 | 106,277,128 | -0.16(-1.27%) |
May 08, 2014 | 12.12 | 12.28 | 12.08 | 12.19 | 79,147,640 | +0.11(+0.88%) |
May 07, 2014 | 12.13 | 12.18 | 12.04 | 12.08 | 99,740,480 | +0.06(+0.47%) |
May 06, 2014 | 12.27 | 12.27 | 12.02 | 12.02 | 116,156,192 | -0.29(-2.32%) |
May 05, 2014 | 12.31 | 12.35 | 12.26 | 12.31 | 61,553,656 | -0.14(-1.11%) |
May 02, 2014 | 12.39 | 12.48 | 12.33 | 12.45 | 90,119,928 | +0.13(+1.06%) |
May 01, 2014 | 12.36 | 12.42 | 12.27 | 12.32 | 83,098,232 | -0.04(-0.33%) |
Apr 30, 2014 | 12.46 | 12.46 | 12.35 | 12.36 | 100,683,520 | -0.08(-0.66%) |
Apr 29, 2014 | 12.28 | 12.49 | 12.17 | 12.44 | 190,230,400 | +0.24(+1.94%) |
Apr 28, 2014 | 12.51 | 12.58 | 12.13 | 12.20 | 419,423,296 | -0.82(-6.27%) |
Apr 25, 2014 | 13.14 | 13.25 | 13.00 | 13.02 | 103,662,960 | -0.32(-2.39%) |
Apr 24, 2014 | 13.41 | 13.47 | 13.23 | 13.34 | 88,524,544 | -0.02(-0.18%) |
Apr 23, 2014 | 13.31 | 13.39 | 13.25 | 13.36 | 61,925,292 | +0.07(+0.49%) |
Apr 22, 2014 | 13.13 | 13.34 | 13.09 | 13.30 | 93,055,736 | +0.16(+1.24%) |
Apr 21, 2014 | 13.18 | 13.20 | 13.08 | 13.13 | 62,559,032 | -0.05(-0.37%) |
Apr 17, 2014 | 13.17 | 13.18 | 13.18 | 13.18 | 128,345,472 | +0.02(+0.12%) |
Apr 16, 2014 | 13.22 | 13.24 | 12.88 | 13.17 | 210,803,680 | -0.21(-1.59%) |
Apr 15, 2014 | 13.13 | 13.40 | 13.03 | 13.38 | 164,162,592 | +0.32(+2.44%) |
Apr 14, 2014 | 13.10 | 13.24 | 12.88 | 13.06 | 120,924,048 | +0.19(+1.46%) |
Apr 11, 2014 | 12.95 | 13.08 | 12.75 | 12.87 | 163,862,384 | -0.29(-2.17%) |
Apr 10, 2014 | 13.57 | 13.57 | 13.14 | 13.16 | 118,086,248 | -0.41(-3.01%) |
Apr 09, 2014 | 13.51 | 13.57 | 13.34 | 13.57 | 101,189,536 | +0.15(+1.09%) |
Apr 08, 2014 | 13.36 | 13.47 | 13.26 | 13.42 | 92,306,640 | +0.05(+0.37%) |
Apr 07, 2014 | 13.62 | 13.63 | 13.22 | 13.37 | 157,617,904 | -0.28(-2.03%) |
Apr 04, 2014 | 14.05 | 14.06 | 13.63 | 13.65 | 135,259,888 | -0.35(-2.51%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.90 | 14.00 | 68,661,976 | -0.07(-0.46%) |
Apr 02, 2014 | 14.16 | 14.19 | 13.98 | 14.06 | 79,698,288 | -0.09(-0.63%) |