Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.83 | 17.01 | 16.75 | 16.90 | 11,291,042 | +0.08(+0.48%) |
Feb 26, 2015 | 16.84 | 16.88 | 16.64 | 16.82 | 11,324,182 | -0.10(-0.59%) |
Feb 25, 2015 | 16.63 | 16.96 | 16.53 | 16.92 | 18,525,776 | +0.30(+1.81%) |
Feb 24, 2015 | 16.29 | 16.71 | 16.13 | 16.62 | 25,563,370 | +0.31(+1.90%) |
Feb 23, 2015 | 16.40 | 16.55 | 16.25 | 16.31 | 11,848,968 | -0.16(-0.97%) |
Feb 20, 2015 | 16.44 | 16.56 | 16.24 | 16.47 | 13,707,222 | +0.02(+0.12%) |
Feb 19, 2015 | 16.56 | 16.56 | 16.27 | 16.45 | 20,098,648 | -0.23(-1.38%) |
Feb 18, 2015 | 16.32 | 16.71 | 16.09 | 16.68 | 55,378,960 | +1.84(+12.40%) |
Feb 17, 2015 | 14.81 | 14.89 | 14.69 | 14.84 | 9,939,258 | -0.14(-0.93%) |
Feb 13, 2015 | 14.70 | 14.98 | 14.98 | 14.98 | 6,731,400 | +0.24(+1.63%) |
Feb 12, 2015 | 14.65 | 14.81 | 14.57 | 14.74 | 6,392,228 | +0.16(+1.10%) |
Feb 11, 2015 | 14.69 | 14.81 | 14.55 | 14.58 | 6,227,268 | -0.14(-0.95%) |
Feb 10, 2015 | 14.50 | 14.75 | 14.45 | 14.72 | 7,891,791 | +0.27(+1.87%) |
Feb 09, 2015 | 14.66 | 14.78 | 14.39 | 14.45 | 11,297,148 | -0.27(-1.83%) |
Feb 06, 2015 | 15.15 | 15.22 | 14.66 | 14.72 | 13,945,241 | -0.41(-2.71%) |
Feb 05, 2015 | 15.09 | 15.24 | 15.06 | 15.13 | 20,838,360 | +0.17(+1.14%) |
Feb 04, 2015 | 15.00 | 15.22 | 14.87 | 14.96 | 27,499,060 | +0.31(+2.12%) |
Feb 03, 2015 | 14.67 | 14.80 | 14.55 | 14.65 | 18,811,300 | +0.04(+0.27%) |
Feb 02, 2015 | 14.81 | 14.84 | 14.43 | 14.61 | 9,675,227 | -0.20(-1.35%) |
Jan 30, 2015 | 14.80 | 14.80 | 14.70 | 14.81 | 14,003,090 | -0.04(-0.27%) |
Jan 29, 2015 | 14.57 | 14.91 | 14.53 | 14.85 | 10,214,116 | +0.26(+1.78%) |
Jan 28, 2015 | 14.76 | 14.88 | 14.56 | 14.59 | 6,854,345 | -0.15(-1.02%) |
Jan 27, 2015 | 14.87 | 14.93 | 14.68 | 14.74 | 7,902,629 | -0.22(-1.47%) |
Jan 26, 2015 | 14.65 | 14.98 | 14.58 | 14.96 | 8,538,884 | +0.12(+0.81%) |
Jan 23, 2015 | 14.87 | 15.02 | 14.74 | 14.84 | 13,029,983 | -0.09(-0.60%) |
Jan 22, 2015 | 14.51 | 14.97 | 14.37 | 14.93 | 13,704,720 | +0.54(+3.75%) |
Jan 21, 2015 | 14.27 | 14.48 | 14.24 | 14.39 | 7,515,948 | +0.06(+0.42%) |
Jan 20, 2015 | 14.49 | 14.62 | 14.23 | 14.33 | 8,455,070 | -0.13(-0.90%) |
Jan 16, 2015 | 14.25 | 14.48 | 14.17 | 14.46 | 8,766,383 | +0.15(+1.05%) |
Jan 15, 2015 | 14.52 | 14.55 | 14.23 | 14.31 | 13,151,100 | -0.19(-1.31%) |
Jan 14, 2015 | 14.34 | 14.65 | 14.25 | 14.50 | 12,896,457 | +0.00(+0.00%) |
Jan 13, 2015 | 14.70 | 14.82 | 14.27 | 14.50 | 13,517,434 | -0.08(-0.55%) |
Jan 12, 2015 | 14.62 | 14.78 | 14.49 | 14.58 | 11,255,709 | -0.07(-0.48%) |
Jan 09, 2015 | 14.60 | 14.75 | 14.38 | 14.65 | 17,955,612 | +0.06(+0.41%) |
Jan 08, 2015 | 14.30 | 14.76 | 14.19 | 14.59 | 27,109,636 | +0.56(+3.99%) |
Jan 07, 2015 | 13.76 | 14.07 | 13.75 | 14.03 | 17,244,214 | +0.33(+2.41%) |
Jan 06, 2015 | 13.80 | 13.89 | 13.49 | 13.70 | 18,291,626 | -0.11(-0.80%) |
Jan 05, 2015 | 13.45 | 13.95 | 13.42 | 13.81 | 17,359,452 | +0.59(+4.46%) |
Jan 02, 2015 | 13.29 | 13.33 | 13.14 | 13.22 | 10,521,165 | -0.03(-0.23%) |
Dec 31, 2014 | 13.37 | 13.25 | 13.25 | 13.25 | 7,875,400 | -0.12(-0.90%) |
Dec 30, 2014 | 13.23 | 13.39 | 13.14 | 13.37 | 6,711,125 | +0.14(+1.06%) |
Dec 29, 2014 | 13.11 | 13.23 | 13.03 | 13.23 | 3,456,439 | +0.06(+0.46%) |
Dec 26, 2014 | 13.14 | 13.21 | 13.06 | 13.17 | 4,478,818 | +0.04(+0.30%) |
Dec 24, 2014 | 13.08 | 13.13 | 13.13 | 13.13 | 1,817,700 | +0.07(+0.54%) |
Dec 23, 2014 | 13.19 | 13.19 | 12.93 | 13.06 | 10,461,702 | -0.04(-0.31%) |
Dec 22, 2014 | 13.15 | 13.26 | 12.95 | 13.10 | 15,902,008 | -0.05(-0.38%) |
Dec 19, 2014 | 13.28 | 13.38 | 13.15 | 13.15 | 18,616,604 | -0.11(-0.83%) |
Dec 18, 2014 | 13.18 | 13.30 | 13.06 | 13.26 | 11,617,323 | +0.24(+1.84%) |
Dec 17, 2014 | 12.99 | 13.04 | 12.74 | 13.02 | 12,873,145 | +0.07(+0.54%) |
Dec 16, 2014 | 12.78 | 13.22 | 12.74 | 12.95 | 18,072,774 | +0.15(+1.17%) |
Dec 15, 2014 | 13.02 | 13.03 | 12.71 | 12.80 | 20,251,656 | -0.20(-1.54%) |
Dec 12, 2014 | 12.83 | 13.13 | 12.75 | 13.00 | 21,820,216 | +0.11(+0.85%) |
Dec 11, 2014 | 12.63 | 12.92 | 12.59 | 12.89 | 12,638,789 | +0.29(+2.30%) |
Dec 10, 2014 | 12.99 | 12.99 | 12.56 | 12.60 | 9,518,872 | -0.44(-3.37%) |
Dec 09, 2014 | 12.79 | 13.05 | 12.77 | 13.04 | 11,469,971 | +0.10(+0.77%) |
Dec 08, 2014 | 12.89 | 12.98 | 12.85 | 12.94 | 9,787,544 | +0.03(+0.23%) |
Dec 05, 2014 | 12.78 | 12.92 | 12.75 | 12.91 | 6,528,144 | +0.13(+1.02%) |
Dec 04, 2014 | 13.04 | 13.04 | 12.76 | 12.78 | 7,584,051 | -0.26(-1.99%) |
Dec 03, 2014 | 12.96 | 13.06 | 12.94 | 13.04 | 7,927,702 | +0.10(+0.77%) |
Dec 02, 2014 | 12.89 | 13.00 | 12.83 | 12.94 | 6,727,752 | +0.05(+0.39%) |
Dec 01, 2014 | 12.79 | 13.04 | 12.73 | 12.89 | 10,042,656 | +0.02(+0.16%) |
Nov 28, 2014 | 12.84 | 12.94 | 12.81 | 12.87 | 5,447,184 | +0.06(+0.47%) |
Nov 26, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 10,995,600 | -0.05(-0.39%) |
Nov 25, 2014 | 13.11 | 13.21 | 12.75 | 12.86 | 13,598,722 | -0.28(-2.13%) |
Nov 24, 2014 | 13.01 | 13.15 | 12.97 | 13.14 | 8,030,048 | +0.20(+1.55%) |
Nov 21, 2014 | 13.11 | 13.14 | 12.89 | 12.94 | 13,105,601 | -0.01(-0.08%) |
Nov 20, 2014 | 13.05 | 13.05 | 12.80 | 12.95 | 13,986,584 | -0.14(-1.07%) |
Nov 19, 2014 | 13.67 | 13.68 | 13.04 | 13.09 | 21,932,768 | -0.59(-4.31%) |
Nov 18, 2014 | 13.37 | 13.76 | 13.35 | 13.68 | 27,529,628 | +0.30(+2.24%) |
Nov 17, 2014 | 13.32 | 13.43 | 13.28 | 13.38 | 11,966,472 | +0.02(+0.15%) |
Nov 14, 2014 | 13.41 | 13.52 | 13.29 | 13.36 | 9,229,325 | -0.05(-0.37%) |
Nov 13, 2014 | 13.44 | 13.55 | 13.32 | 13.41 | 9,621,130 | +0.00(+0.00%) |
Nov 12, 2014 | 13.39 | 13.46 | 13.31 | 13.41 | 15,560,381 | +0.00(+0.00%) |
Nov 11, 2014 | 13.45 | 13.48 | 13.26 | 13.41 | 12,611,312 | -0.04(-0.30%) |
Nov 10, 2014 | 13.30 | 13.46 | 13.30 | 13.45 | 16,469,707 | +0.21(+1.59%) |
Nov 07, 2014 | 13.32 | 13.36 | 13.23 | 13.24 | 12,553,243 | -0.12(-0.90%) |
Nov 06, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 15,675,202 | +0.03(+0.23%) |
Nov 05, 2014 | 13.46 | 13.46 | 13.30 | 13.33 | 18,702,712 | +0.07(+0.53%) |
Nov 04, 2014 | 13.24 | 13.30 | 13.18 | 13.26 | 10,239,522 | -0.04(-0.30%) |
Nov 03, 2014 | 13.31 | 13.35 | 13.23 | 13.30 | 10,502,492 | +0.02(+0.15%) |
Oct 31, 2014 | 13.27 | 13.38 | 13.26 | 13.28 | 18,024,960 | +0.10(+0.76%) |
Oct 30, 2014 | 13.12 | 13.22 | 13.06 | 13.18 | 10,052,887 | +0.04(+0.30%) |
Oct 29, 2014 | 13.21 | 13.30 | 13.12 | 13.14 | 12,756,589 | -0.07(-0.53%) |
Oct 28, 2014 | 13.13 | 13.27 | 13.10 | 13.21 | 13,080,051 | +0.11(+0.84%) |
Oct 27, 2014 | 12.96 | 13.15 | 12.99 | 13.10 | 11,774,112 | +0.11(+0.85%) |
Oct 24, 2014 | 12.75 | 13.05 | 12.71 | 12.99 | 12,397,254 | +0.28(+2.20%) |
Oct 23, 2014 | 12.47 | 12.73 | 12.47 | 12.71 | 21,460,130 | +0.39(+3.17%) |
Oct 22, 2014 | 12.49 | 12.65 | 12.25 | 12.32 | 40,322,160 | +0.29(+2.41%) |
Oct 21, 2014 | 11.72 | 12.05 | 11.70 | 12.03 | 13,140,633 | +0.42(+3.62%) |
Oct 20, 2014 | 11.37 | 11.61 | 11.35 | 11.61 | 6,051,454 | +0.24(+2.11%) |
Oct 17, 2014 | 11.47 | 11.53 | 11.30 | 11.37 | 13,678,309 | -0.08(-0.70%) |
Oct 16, 2014 | 11.19 | 11.52 | 11.10 | 11.45 | 10,614,162 | +0.01(+0.09%) |
Oct 15, 2014 | 11.43 | 11.49 | 11.11 | 11.44 | 12,214,258 | -0.12(-1.04%) |
Oct 14, 2014 | 11.85 | 11.94 | 11.55 | 11.56 | 10,881,595 | -0.18(-1.53%) |
Oct 13, 2014 | 11.89 | 12.05 | 11.74 | 11.74 | 11,006,255 | -0.18(-1.51%) |
Oct 10, 2014 | 11.95 | 12.20 | 11.88 | 11.92 | 12,127,014 | +0.00(+0.00%) |
Oct 09, 2014 | 12.09 | 12.21 | 11.87 | 11.92 | 22,081,448 | -0.22(-1.81%) |
Oct 08, 2014 | 11.79 | 12.15 | 11.74 | 12.14 | 14,099,055 | +0.36(+3.06%) |
Oct 07, 2014 | 11.82 | 11.94 | 11.73 | 11.78 | 10,542,189 | -0.15(-1.26%) |
Oct 06, 2014 | 11.97 | 12.00 | 11.75 | 11.93 | 11,060,257 | +0.00(+0.00%) |
Oct 03, 2014 | 11.89 | 11.98 | 11.82 | 11.93 | 6,024,922 | +0.08(+0.68%) |
Oct 02, 2014 | 11.82 | 11.90 | 11.65 | 11.85 | 10,095,697 | +0.05(+0.42%) |
Oct 01, 2014 | 11.81 | 11.85 | 11.67 | 11.80 | 11,237,223 | -0.01(-0.08%) |
Sep 30, 2014 | 11.93 | 11.95 | 11.76 | 11.81 | 9,021,982 | -0.11(-0.92%) |
Sep 29, 2014 | 11.90 | 12.04 | 11.85 | 11.92 | 7,170,903 | -0.11(-0.91%) |
Sep 26, 2014 | 11.95 | 12.08 | 11.89 | 12.03 | 6,205,507 | +0.08(+0.67%) |
Sep 25, 2014 | 12.08 | 12.15 | 11.85 | 11.95 | 12,174,361 | -0.20(-1.65%) |
Sep 24, 2014 | 12.17 | 12.26 | 12.06 | 12.15 | 9,327,509 | -0.02(-0.16%) |
Sep 23, 2014 | 12.27 | 12.28 | 12.15 | 12.17 | 7,891,761 | -0.16(-1.30%) |
Sep 22, 2014 | 12.35 | 12.38 | 12.28 | 12.33 | 6,842,063 | -0.08(-0.64%) |
Sep 19, 2014 | 12.49 | 12.51 | 12.28 | 12.41 | 10,684,918 | -0.01(-0.08%) |
Sep 18, 2014 | 12.29 | 12.50 | 12.28 | 12.42 | 12,799,694 | +0.20(+1.64%) |
Sep 17, 2014 | 12.38 | 12.48 | 12.20 | 12.22 | 21,608,252 | -0.12(-0.97%) |
Sep 16, 2014 | 12.36 | 12.41 | 12.20 | 12.34 | 23,483,014 | -0.05(-0.40%) |
Sep 15, 2014 | 12.47 | 12.52 | 12.31 | 12.39 | 15,903,972 | -0.11(-0.88%) |
Sep 12, 2014 | 12.56 | 12.58 | 12.45 | 12.50 | 13,674,583 | -0.04(-0.32%) |
Sep 11, 2014 | 12.48 | 12.57 | 12.42 | 12.54 | 12,622,735 | +0.03(+0.24%) |
Sep 10, 2014 | 12.37 | 12.55 | 12.35 | 12.51 | 20,114,916 | +0.13(+1.05%) |
Sep 09, 2014 | 12.33 | 12.45 | 12.21 | 12.38 | 20,661,948 | +0.06(+0.49%) |
Sep 08, 2014 | 12.09 | 12.41 | 12.06 | 12.32 | 33,066,832 | +0.31(+2.58%) |
Sep 05, 2014 | 12.24 | 12.25 | 11.99 | 12.01 | 31,428,784 | -0.23(-1.88%) |
Sep 04, 2014 | 12.45 | 12.52 | 12.18 | 12.24 | 8,566,546 | -0.20(-1.61%) |
Sep 03, 2014 | 12.64 | 12.67 | 12.42 | 12.44 | 7,171,348 | -0.15(-1.19%) |
Sep 02, 2014 | 12.69 | 12.70 | 12.52 | 12.59 | 6,770,498 | -0.09(-0.71%) |
Aug 29, 2014 | 12.43 | 12.68 | 12.68 | 12.68 | 9,164,700 | +0.33(+2.67%) |
Aug 28, 2014 | 12.28 | 12.41 | 12.25 | 12.35 | 5,559,668 | -0.03(-0.24%) |
Aug 27, 2014 | 12.44 | 12.47 | 12.37 | 12.38 | 5,777,809 | -0.06(-0.48%) |
Aug 26, 2014 | 12.50 | 12.52 | 12.38 | 12.44 | 7,042,892 | -0.02(-0.16%) |
Aug 25, 2014 | 12.55 | 12.59 | 12.42 | 12.46 | 5,699,910 | -0.03(-0.24%) |
Aug 22, 2014 | 12.61 | 12.65 | 12.45 | 12.49 | 7,862,701 | -0.17(-1.34%) |
Aug 21, 2014 | 12.59 | 12.67 | 12.54 | 12.66 | 5,745,281 | +0.06(+0.48%) |
Aug 20, 2014 | 12.58 | 12.64 | 12.50 | 12.60 | 6,536,143 | +0.01(+0.08%) |
Aug 19, 2014 | 12.67 | 12.72 | 12.54 | 12.59 | 8,104,963 | -0.05(-0.40%) |
Aug 18, 2014 | 12.56 | 12.66 | 12.52 | 12.64 | 5,770,646 | +0.18(+1.44%) |
Aug 15, 2014 | 12.61 | 12.58 | 12.39 | 12.46 | 6,157,454 | -0.12(-0.95%) |
Aug 14, 2014 | 12.50 | 12.59 | 12.48 | 12.58 | 5,865,471 | +0.10(+0.80%) |
Aug 13, 2014 | 12.40 | 12.49 | 12.37 | 12.48 | 8,315,672 | +0.11(+0.89%) |
Aug 12, 2014 | 12.24 | 12.38 | 12.23 | 12.37 | 9,228,443 | +0.11(+0.90%) |
Aug 11, 2014 | 12.35 | 12.38 | 12.24 | 12.26 | 6,727,817 | -0.07(-0.57%) |
Aug 08, 2014 | 12.25 | 12.27 | 12.03 | 12.33 | 15,177,554 | +0.07(+0.57%) |
Aug 07, 2014 | 12.80 | 12.83 | 12.20 | 12.26 | 11,662,582 | -0.59(-4.59%) |
Aug 06, 2014 | 12.77 | 12.90 | 12.75 | 12.85 | 10,090,830 | -0.03(-0.23%) |
Aug 05, 2014 | 12.76 | 12.93 | 12.73 | 12.88 | 12,039,199 | +0.07(+0.55%) |
Aug 04, 2014 | 12.58 | 12.93 | 12.52 | 12.81 | 9,977,039 | +0.22(+1.75%) |
Aug 01, 2014 | 12.73 | 12.75 | 12.44 | 12.59 | 9,141,941 | -0.19(-1.49%) |
Jul 31, 2014 | 13.02 | 13.07 | 12.78 | 12.78 | 9,825,961 | -0.36(-2.74%) |
Jul 30, 2014 | 12.94 | 13.26 | 12.88 | 13.14 | 10,821,387 | +0.25(+1.94%) |
Jul 29, 2014 | 12.92 | 13.00 | 12.85 | 12.89 | 5,543,705 | -0.08(-0.62%) |
Jul 28, 2014 | 13.10 | 13.11 | 12.86 | 12.97 | 7,107,826 | -0.14(-1.07%) |
Jul 25, 2014 | 13.26 | 13.29 | 13.01 | 13.11 | 14,072,670 | -0.15(-1.13%) |
Jul 24, 2014 | 13.09 | 13.27 | 12.84 | 13.26 | 18,676,104 | +0.24(+1.84%) |
Jul 23, 2014 | 12.85 | 13.04 | 12.84 | 13.02 | 8,925,711 | +0.17(+1.32%) |
Jul 22, 2014 | 12.66 | 12.97 | 12.65 | 12.85 | 9,623,150 | +0.30(+2.39%) |
Jul 21, 2014 | 12.67 | 12.67 | 12.48 | 12.55 | 8,536,569 | -0.12(-0.95%) |
Jul 18, 2014 | 12.52 | 12.69 | 12.50 | 12.67 | 7,147,922 | +0.21(+1.69%) |
Jul 17, 2014 | 12.77 | 12.80 | 12.44 | 12.46 | 8,085,042 | -0.41(-3.19%) |
Jul 16, 2014 | 12.85 | 13.01 | 12.81 | 12.87 | 8,821,056 | +0.02(+0.16%) |
Jul 15, 2014 | 12.99 | 13.10 | 12.65 | 12.85 | 14,604,826 | -0.18(-1.38%) |
Jul 14, 2014 | 13.34 | 13.34 | 13.00 | 13.03 | 9,523,608 | -0.26(-1.96%) |
Jul 11, 2014 | 13.01 | 13.31 | 12.90 | 13.29 | 14,815,101 | +0.19(+1.45%) |
Jul 10, 2014 | 12.94 | 13.10 | 12.83 | 13.10 | 10,079,224 | +0.08(+0.61%) |
Jul 09, 2014 | 12.99 | 13.09 | 12.96 | 13.02 | 6,304,174 | +0.02(+0.15%) |
Jul 08, 2014 | 13.05 | 13.06 | 12.93 | 13.00 | 9,965,983 | -0.02(-0.15%) |
Jul 07, 2014 | 13.05 | 13.14 | 13.01 | 13.02 | 5,929,210 | -0.09(-0.69%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 3,812,300 | -0.02(-0.15%) |
Jul 02, 2014 | 12.96 | 13.13 | 12.92 | 13.13 | 7,628,159 | +0.14(+1.08%) |
Jul 01, 2014 | 12.78 | 13.03 | 12.77 | 12.99 | 8,803,184 | +0.22(+1.72%) |
Jun 30, 2014 | 12.86 | 12.86 | 12.71 | 12.77 | 5,759,112 | +0.01(+0.08%) |
Jun 27, 2014 | 12.61 | 12.77 | 12.60 | 12.76 | 14,360,278 | +0.13(+1.03%) |
Jun 26, 2014 | 12.70 | 12.71 | 12.59 | 12.63 | 14,205,211 | -0.07(-0.55%) |
Jun 25, 2014 | 12.63 | 12.75 | 12.63 | 12.70 | 9,018,447 | +0.12(+0.95%) |
Jun 24, 2014 | 12.66 | 12.72 | 12.56 | 12.58 | 7,790,357 | -0.04(-0.32%) |
Jun 23, 2014 | 12.72 | 12.75 | 12.60 | 12.62 | 7,132,408 | -0.09(-0.71%) |
Jun 20, 2014 | 12.69 | 12.74 | 12.45 | 12.71 | 12,072,281 | +0.05(+0.39%) |
Jun 19, 2014 | 12.69 | 12.72 | 12.57 | 12.66 | 17,818,428 | +0.02(+0.16%) |
Jun 18, 2014 | 12.59 | 12.74 | 12.49 | 12.64 | 13,569,259 | +0.04(+0.32%) |
Jun 17, 2014 | 12.80 | 12.80 | 12.28 | 12.60 | 37,104,100 | -0.32(-2.48%) |
Jun 16, 2014 | 13.10 | 13.19 | 12.92 | 12.92 | 14,075,528 | +0.12(+0.94%) |
Jun 13, 2014 | 12.79 | 12.95 | 12.76 | 12.80 | 11,668,063 | +0.00(+0.00%) |
Jun 12, 2014 | 12.91 | 12.97 | 12.74 | 12.80 | 25,173,948 | -0.07(-0.54%) |
Jun 11, 2014 | 12.79 | 12.91 | 12.62 | 12.87 | 17,673,244 | +0.03(+0.23%) |
Jun 10, 2014 | 12.77 | 12.86 | 12.47 | 12.84 | 24,581,066 | -0.29(-2.21%) |
Jun 06, 2014 | 13.19 | 13.20 | 13.06 | 13.13 | 6,823,015 | -0.05(-0.38%) |
Jun 05, 2014 | 12.96 | 13.19 | 12.96 | 13.18 | 8,750,229 | +0.13(+1.00%) |
Jun 04, 2014 | 12.90 | 13.05 | 12.82 | 13.05 | 7,096,428 | +0.08(+0.62%) |
Jun 03, 2014 | 12.82 | 12.99 | 12.81 | 12.97 | 6,015,823 | +0.09(+0.70%) |
Jun 02, 2014 | 12.86 | 12.95 | 12.73 | 12.88 | 6,175,856 | +0.05(+0.39%) |
May 30, 2014 | 12.99 | 13.08 | 12.79 | 12.83 | 12,814,622 | -0.16(-1.23%) |
May 29, 2014 | 13.15 | 13.17 | 12.95 | 12.99 | 13,994,647 | -0.16(-1.22%) |
May 28, 2014 | 13.00 | 13.19 | 12.95 | 13.15 | 11,578,487 | +0.20(+1.54%) |
May 27, 2014 | 12.90 | 13.02 | 12.83 | 12.95 | 8,627,895 | +0.12(+0.94%) |
May 23, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 8,081,600 | +0.06(+0.47%) |
May 22, 2014 | 12.78 | 12.83 | 12.63 | 12.77 | 7,838,501 | -0.03(-0.23%) |
May 21, 2014 | 12.67 | 12.91 | 12.62 | 12.80 | 6,774,229 | +0.18(+1.43%) |
May 20, 2014 | 12.81 | 12.82 | 12.47 | 12.62 | 11,616,662 | -0.21(-1.64%) |
May 19, 2014 | 12.77 | 12.85 | 12.65 | 12.83 | 9,439,239 | +0.03(+0.23%) |
May 16, 2014 | 12.67 | 12.88 | 12.59 | 12.80 | 10,994,048 | +0.11(+0.87%) |
May 15, 2014 | 12.78 | 12.78 | 12.56 | 12.69 | 12,954,774 | -0.10(-0.78%) |
May 14, 2014 | 12.82 | 12.90 | 12.74 | 12.79 | 12,604,188 | -0.01(-0.08%) |
May 13, 2014 | 12.94 | 13.02 | 12.78 | 12.80 | 8,806,647 | -0.13(-1.01%) |
May 12, 2014 | 12.80 | 12.94 | 12.72 | 12.93 | 9,415,823 | +0.20(+1.57%) |
May 09, 2014 | 12.73 | 12.79 | 12.47 | 12.73 | 12,957,848 | -0.07(-0.55%) |
May 08, 2014 | 12.76 | 12.98 | 12.70 | 12.80 | 7,196,389 | +0.03(+0.23%) |
May 07, 2014 | 12.98 | 13.01 | 12.63 | 12.77 | 9,748,590 | -0.18(-1.39%) |
May 06, 2014 | 13.04 | 13.08 | 12.85 | 12.95 | 11,467,348 | -0.12(-0.92%) |
May 05, 2014 | 12.75 | 13.15 | 12.72 | 13.07 | 14,657,185 | +0.26(+2.03%) |
May 02, 2014 | 12.61 | 12.82 | 12.57 | 12.81 | 17,337,614 | +0.21(+1.67%) |
May 01, 2014 | 12.64 | 12.74 | 12.50 | 12.60 | 14,400,526 | -0.01(-0.08%) |
Apr 30, 2014 | 12.74 | 12.74 | 12.37 | 12.61 | 27,599,008 | -0.12(-0.94%) |
Apr 29, 2014 | 12.79 | 13.32 | 12.64 | 12.73 | 35,507,632 | -0.85(-6.26%) |
Apr 28, 2014 | 13.49 | 13.65 | 13.23 | 13.58 | 14,540,347 | +0.20(+1.49%) |
Apr 25, 2014 | 13.72 | 13.72 | 13.33 | 13.38 | 10,712,204 | -0.37(-2.69%) |
Apr 24, 2014 | 13.76 | 13.81 | 13.56 | 13.75 | 8,433,479 | +0.06(+0.44%) |
Apr 23, 2014 | 13.80 | 13.82 | 13.62 | 13.69 | 9,002,592 | -0.06(-0.44%) |
Apr 22, 2014 | 13.75 | 13.80 | 13.63 | 13.75 | 8,924,575 | +0.03(+0.22%) |
Apr 21, 2014 | 13.62 | 13.72 | 13.50 | 13.72 | 9,735,404 | +0.07(+0.51%) |
Apr 17, 2014 | 13.48 | 13.65 | 13.65 | 13.65 | 8,675,900 | +0.15(+1.11%) |
Apr 16, 2014 | 13.57 | 13.64 | 13.37 | 13.50 | 9,740,400 | +0.15(+1.12%) |
Apr 15, 2014 | 13.22 | 13.43 | 12.97 | 13.35 | 13,629,760 | +0.04(+0.30%) |
Apr 14, 2014 | 13.00 | 13.32 | 12.98 | 13.31 | 16,741,197 | +0.62(+4.89%) |
Apr 11, 2014 | 12.81 | 12.84 | 12.48 | 12.69 | 25,143,148 | -0.24(-1.86%) |
Apr 10, 2014 | 13.53 | 13.59 | 12.88 | 12.93 | 11,188,817 | -0.61(-4.51%) |
Apr 09, 2014 | 12.98 | 13.59 | 12.88 | 13.54 | 15,143,201 | +0.63(+4.88%) |
Apr 08, 2014 | 13.18 | 13.20 | 12.85 | 12.91 | 10,181,463 | -0.31(-2.34%) |
Apr 07, 2014 | 13.46 | 13.54 | 13.16 | 13.22 | 8,820,457 | -0.28(-2.07%) |
Apr 04, 2014 | 13.79 | 13.90 | 13.47 | 13.50 | 12,360,984 | -0.27(-1.96%) |
Apr 03, 2014 | 13.71 | 13.80 | 13.63 | 13.77 | 9,393,478 | +0.08(+0.58%) |
Apr 02, 2014 | 13.65 | 13.73 | 13.52 | 13.69 | 6,616,478 | +0.07(+0.51%) |
Apr 01, 2014 | 13.55 | 13.65 | 13.49 | 13.62 | 6,763,244 | +0.10(+0.74%) |
Mar 31, 2014 | 13.30 | 13.57 | 13.27 | 13.52 | 8,554,118 | +0.32(+2.42%) |
Mar 28, 2014 | 13.20 | 13.44 | 13.16 | 13.20 | 6,161,622 | -0.01(-0.08%) |
Mar 27, 2014 | 13.21 | 13.26 | 12.94 | 13.21 | 11,103,882 | -0.02(-0.15%) |
Mar 26, 2014 | 13.31 | 13.46 | 13.21 | 13.23 | 10,480,396 | -0.03(-0.23%) |
Mar 25, 2014 | 12.92 | 13.42 | 12.92 | 13.26 | 13,757,230 | +0.42(+3.27%) |
Mar 24, 2014 | 13.05 | 13.14 | 12.69 | 12.84 | 11,359,238 | +0.02(+0.16%) |
Mar 21, 2014 | 13.37 | 13.39 | 12.82 | 12.82 | 15,490,846 | -0.28(-2.14%) |
Mar 20, 2014 | 13.10 | 13.18 | 13.04 | 13.10 | 7,486,864 | -0.05(-0.38%) |
Mar 19, 2014 | 13.23 | 13.38 | 13.04 | 13.15 | 8,716,518 | -0.06(-0.45%) |
Mar 18, 2014 | 13.00 | 13.27 | 12.96 | 13.21 | 6,485,508 | +0.23(+1.77%) |
Mar 17, 2014 | 13.06 | 13.16 | 12.94 | 12.98 | 9,973,769 | -0.03(-0.23%) |
Mar 14, 2014 | 12.75 | 13.21 | 12.68 | 13.01 | 19,886,332 | +0.27(+2.12%) |
Mar 13, 2014 | 12.93 | 12.98 | 12.61 | 12.74 | 23,579,616 | -0.14(-1.09%) |
Mar 12, 2014 | 13.11 | 13.16 | 12.82 | 12.88 | 20,048,636 | -0.30(-2.28%) |
Mar 11, 2014 | 13.48 | 13.48 | 13.14 | 13.18 | 10,491,099 | -0.28(-2.08%) |
Mar 10, 2014 | 13.73 | 13.84 | 13.43 | 13.46 | 8,144,866 | -0.24(-1.75%) |
Mar 07, 2014 | 13.61 | 13.74 | 13.36 | 13.70 | 16,277,896 | +0.15(+1.11%) |
Mar 06, 2014 | 13.45 | 13.59 | 13.43 | 13.55 | 9,379,713 | +0.17(+1.27%) |
Mar 05, 2014 | 13.25 | 13.48 | 13.22 | 13.38 | 9,844,651 | +0.15(+1.13%) |
Mar 04, 2014 | 13.12 | 13.26 | 13.11 | 13.23 | 13,015,236 | +0.23(+1.77%) |