Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 12.91 | 13.05 | 12.80 | 13.00 | 9,446,991 | -0.10(-0.76%) |
Feb 28, 2014 | 13.28 | 13.34 | 12.98 | 13.10 | 10,209,066 | -0.20(-1.50%) |
Feb 27, 2014 | 13.34 | 13.41 | 13.23 | 13.30 | 8,489,714 | -0.04(-0.30%) |
Feb 26, 2014 | 13.41 | 13.58 | 13.27 | 13.34 | 7,316,824 | -0.05(-0.37%) |
Feb 25, 2014 | 13.09 | 13.45 | 13.05 | 13.39 | 15,636,669 | +0.31(+2.37%) |
Feb 24, 2014 | 13.15 | 13.23 | 13.07 | 13.08 | 6,551,585 | -0.06(-0.46%) |
Feb 21, 2014 | 13.25 | 13.26 | 13.13 | 13.14 | 6,452,101 | -0.09(-0.68%) |
Feb 20, 2014 | 13.06 | 13.24 | 13.00 | 13.23 | 7,945,447 | +0.17(+1.30%) |
Feb 19, 2014 | 13.35 | 13.43 | 13.04 | 13.06 | 11,678,972 | -0.32(-2.39%) |
Feb 18, 2014 | 13.30 | 13.52 | 13.29 | 13.38 | 10,683,009 | +0.08(+0.60%) |
Feb 14, 2014 | 13.08 | 13.30 | 13.30 | 13.30 | 14,839,400 | +0.27(+2.07%) |
Feb 13, 2014 | 12.92 | 13.08 | 12.84 | 13.03 | 10,309,639 | +0.07(+0.54%) |
Feb 12, 2014 | 12.83 | 13.04 | 12.83 | 12.96 | 9,368,145 | +0.11(+0.86%) |
Feb 11, 2014 | 12.87 | 12.92 | 12.76 | 12.85 | 18,534,520 | -0.06(-0.46%) |
Feb 10, 2014 | 13.05 | 13.10 | 12.88 | 12.91 | 11,968,957 | -0.19(-1.45%) |
Feb 07, 2014 | 12.92 | 13.18 | 12.88 | 13.10 | 15,209,542 | +0.27(+2.10%) |
Feb 06, 2014 | 12.76 | 12.96 | 12.73 | 12.83 | 13,854,760 | +0.07(+0.55%) |
Feb 05, 2014 | 12.77 | 12.85 | 12.47 | 12.76 | 22,159,544 | -0.09(-0.70%) |
Feb 04, 2014 | 13.10 | 13.49 | 12.60 | 12.85 | 29,029,652 | -0.16(-1.23%) |
Feb 03, 2014 | 13.55 | 13.55 | 12.96 | 13.01 | 18,772,368 | -0.52(-3.84%) |
Jan 31, 2014 | 13.42 | 13.67 | 13.30 | 13.53 | 14,001,031 | -0.03(-0.22%) |
Jan 30, 2014 | 13.31 | 13.62 | 13.27 | 13.56 | 11,052,514 | +0.38(+2.88%) |
Jan 29, 2014 | 13.13 | 13.38 | 13.08 | 13.18 | 8,557,749 | -0.10(-0.75%) |
Jan 28, 2014 | 13.26 | 13.36 | 13.21 | 13.28 | 7,322,502 | +0.07(+0.53%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.04 | 13.21 | 10,145,496 | -0.13(-0.97%) |
Jan 24, 2014 | 13.55 | 13.65 | 13.34 | 13.34 | 10,556,561 | -0.31(-2.27%) |
Jan 23, 2014 | 13.78 | 13.88 | 13.55 | 13.65 | 12,399,455 | -0.22(-1.59%) |
Jan 22, 2014 | 13.98 | 14.08 | 13.73 | 13.87 | 10,919,222 | -0.11(-0.79%) |
Jan 21, 2014 | 13.74 | 14.02 | 13.62 | 13.98 | 20,045,712 | +0.47(+3.48%) |
Jan 17, 2014 | 13.63 | 13.51 | 13.51 | 13.51 | 11,156,700 | -0.04(-0.30%) |
Jan 16, 2014 | 13.36 | 13.68 | 13.31 | 13.55 | 20,084,676 | +0.21(+1.57%) |
Jan 15, 2014 | 13.19 | 13.50 | 13.17 | 13.34 | 14,748,177 | +0.16(+1.21%) |
Jan 14, 2014 | 12.91 | 13.20 | 12.91 | 13.18 | 8,035,205 | +0.26(+2.01%) |
Jan 13, 2014 | 13.07 | 13.25 | 12.88 | 12.92 | 9,197,256 | -0.19(-1.45%) |
Jan 10, 2014 | 12.88 | 13.27 | 12.79 | 13.11 | 14,995,374 | +0.33(+2.58%) |
Jan 09, 2014 | 12.68 | 12.87 | 12.64 | 12.78 | 9,473,488 | -0.01(-0.08%) |
Jan 08, 2014 | 12.51 | 12.93 | 12.44 | 12.79 | 14,347,338 | +0.35(+2.81%) |
Jan 07, 2014 | 12.35 | 12.49 | 12.35 | 12.44 | 8,661,069 | +0.11(+0.89%) |
Jan 06, 2014 | 12.49 | 12.55 | 12.20 | 12.33 | 14,813,432 | +0.40(+3.35%) |
Jan 03, 2014 | 11.94 | 11.99 | 11.87 | 11.93 | 7,278,892 | +0.02(+0.17%) |
Jan 02, 2014 | 12.02 | 12.02 | 11.85 | 11.91 | 7,967,518 | -0.11(-0.92%) |
Dec 31, 2013 | 11.99 | 12.02 | 12.02 | 12.02 | 5,607,000 | +0.00(+0.00%) |
Dec 30, 2013 | 12.04 | 12.08 | 11.98 | 12.02 | 7,166,547 | -0.04(-0.33%) |
Dec 27, 2013 | 12.21 | 12.21 | 12.02 | 12.06 | 5,538,480 | -0.11(-0.90%) |
Dec 26, 2013 | 12.00 | 12.28 | 11.91 | 12.17 | 9,602,490 | +0.18(+1.50%) |
Dec 24, 2013 | 11.97 | 12.02 | 11.89 | 11.99 | 3,818,344 | +0.02(+0.17%) |
Dec 23, 2013 | 11.84 | 11.99 | 11.79 | 11.97 | 8,566,355 | +0.13(+1.10%) |
Dec 20, 2013 | 11.64 | 11.85 | 11.61 | 11.84 | 17,398,052 | +0.22(+1.89%) |
Dec 19, 2013 | 11.48 | 11.63 | 11.47 | 11.62 | 6,678,469 | +0.08(+0.69%) |
Dec 18, 2013 | 11.46 | 11.55 | 11.30 | 11.54 | 17,850,612 | +0.10(+0.87%) |
Dec 17, 2013 | 11.40 | 11.44 | 11.24 | 11.44 | 8,834,138 | +0.04(+0.35%) |
Dec 16, 2013 | 11.37 | 11.54 | 11.36 | 11.40 | 7,348,293 | +0.01(+0.09%) |
Dec 13, 2013 | 11.49 | 11.55 | 11.27 | 11.39 | 7,665,725 | -0.09(-0.78%) |
Dec 12, 2013 | 11.24 | 11.57 | 11.13 | 11.48 | 23,992,200 | +0.30(+2.68%) |
Dec 11, 2013 | 11.53 | 11.62 | 11.12 | 11.18 | 17,023,044 | -0.40(-3.45%) |
Dec 10, 2013 | 11.68 | 11.74 | 11.54 | 11.58 | 10,056,785 | -0.14(-1.19%) |
Dec 09, 2013 | 11.72 | 11.89 | 11.62 | 11.72 | 10,919,479 | -0.13(-1.10%) |
Dec 06, 2013 | 11.72 | 11.88 | 11.66 | 11.85 | 11,570,051 | +0.51(+4.50%) |
Dec 05, 2013 | 11.26 | 11.41 | 11.20 | 11.34 | 8,935,749 | +0.03(+0.27%) |
Dec 04, 2013 | 11.68 | 11.68 | 11.21 | 11.31 | 18,411,912 | -0.51(-4.31%) |
Dec 03, 2013 | 11.59 | 11.82 | 11.54 | 11.82 | 9,687,275 | +0.19(+1.63%) |
Dec 02, 2013 | 11.61 | 11.75 | 11.54 | 11.63 | 8,200,614 | +0.05(+0.43%) |
Nov 29, 2013 | 11.72 | 11.77 | 11.55 | 11.58 | 4,875,597 | -0.13(-1.11%) |
Nov 27, 2013 | 11.71 | 11.75 | 11.62 | 11.71 | 8,575,432 | -0.02(-0.17%) |
Nov 26, 2013 | 11.87 | 11.92 | 11.73 | 11.73 | 13,253,699 | -0.16(-1.35%) |
Nov 25, 2013 | 12.10 | 12.12 | 11.88 | 11.89 | 7,661,867 | -0.16(-1.33%) |
Nov 22, 2013 | 11.88 | 12.07 | 11.88 | 12.05 | 10,562,008 | +0.12(+1.01%) |
Nov 21, 2013 | 11.99 | 12.05 | 11.93 | 11.93 | 13,838,982 | -0.04(-0.33%) |
Nov 20, 2013 | 12.15 | 12.15 | 11.92 | 11.97 | 9,456,941 | +0.01(+0.08%) |
Nov 19, 2013 | 11.63 | 12.05 | 11.63 | 11.96 | 13,005,453 | +0.39(+3.37%) |
Nov 18, 2013 | 11.88 | 11.98 | 11.55 | 11.57 | 12,634,718 | -0.32(-2.69%) |
Nov 15, 2013 | 11.95 | 12.00 | 11.86 | 11.89 | 12,015,536 | -0.07(-0.59%) |
Nov 14, 2013 | 11.94 | 11.99 | 11.88 | 11.96 | 5,948,343 | +0.03(+0.25%) |
Nov 13, 2013 | 11.87 | 11.93 | 11.75 | 11.93 | 8,915,534 | +0.02(+0.17%) |
Nov 12, 2013 | 12.02 | 12.04 | 11.86 | 11.91 | 8,224,209 | -0.14(-1.16%) |
Nov 11, 2013 | 11.90 | 12.15 | 11.83 | 12.05 | 8,258,992 | +0.17(+1.43%) |
Nov 08, 2013 | 11.67 | 11.88 | 11.65 | 11.88 | 10,153,410 | +0.24(+2.06%) |
Nov 07, 2013 | 11.91 | 11.95 | 11.60 | 11.64 | 12,958,692 | -0.27(-2.27%) |
Nov 06, 2013 | 12.01 | 12.07 | 11.84 | 11.91 | 10,395,711 | -0.09(-0.75%) |
Nov 05, 2013 | 11.91 | 12.03 | 11.81 | 12.00 | 11,366,407 | +0.01(+0.08%) |
Nov 04, 2013 | 11.77 | 12.03 | 11.75 | 11.99 | 13,780,516 | +0.24(+2.04%) |
Nov 01, 2013 | 11.69 | 11.82 | 11.64 | 11.75 | 13,187,863 | +0.06(+0.51%) |
Oct 31, 2013 | 11.71 | 11.83 | 11.64 | 11.69 | 18,077,776 | -0.01(-0.09%) |
Oct 30, 2013 | 11.77 | 11.88 | 11.55 | 11.70 | 12,682,974 | -0.09(-0.76%) |
Oct 29, 2013 | 11.63 | 11.81 | 11.61 | 11.79 | 17,639,324 | +0.21(+1.81%) |
Oct 28, 2013 | 11.64 | 11.65 | 11.50 | 11.58 | 10,486,832 | -0.04(-0.34%) |
Oct 25, 2013 | 11.55 | 11.72 | 11.38 | 11.62 | 16,792,788 | +0.08(+0.69%) |
Oct 24, 2013 | 12.03 | 12.07 | 11.16 | 11.54 | 44,732,816 | -0.75(-6.10%) |
Oct 23, 2013 | 12.31 | 12.40 | 12.10 | 12.29 | 15,954,228 | +0.00(+0.00%) |
Oct 22, 2013 | 12.24 | 12.39 | 12.18 | 12.29 | 11,099,078 | +0.07(+0.57%) |
Oct 21, 2013 | 12.25 | 12.33 | 12.18 | 12.22 | 9,529,600 | -0.06(-0.49%) |
Oct 18, 2013 | 12.42 | 12.45 | 12.21 | 12.28 | 10,329,503 | -0.10(-0.81%) |
Oct 17, 2013 | 12.36 | 12.48 | 12.25 | 12.38 | 12,414,416 | +0.00(+0.00%) |
Oct 16, 2013 | 12.13 | 12.40 | 12.08 | 12.38 | 13,280,596 | +0.30(+2.48%) |
Oct 15, 2013 | 12.19 | 12.26 | 11.99 | 12.08 | 12,615,803 | -0.13(-1.06%) |
Oct 14, 2013 | 11.81 | 12.34 | 11.75 | 12.21 | 24,444,048 | +0.34(+2.86%) |
Oct 11, 2013 | 11.82 | 11.90 | 11.78 | 11.87 | 11,747,989 | -0.01(-0.08%) |
Oct 10, 2013 | 11.82 | 11.91 | 11.78 | 11.88 | 13,948,099 | +0.16(+1.37%) |
Oct 09, 2013 | 11.48 | 11.79 | 11.48 | 11.72 | 15,537,014 | +0.26(+2.27%) |
Oct 08, 2013 | 11.71 | 11.73 | 11.45 | 11.46 | 11,559,221 | -0.17(-1.46%) |
Oct 07, 2013 | 11.62 | 11.69 | 11.51 | 11.63 | 8,558,770 | -0.06(-0.51%) |
Oct 04, 2013 | 11.66 | 11.75 | 11.60 | 11.69 | 8,975,580 | +0.03(+0.26%) |
Oct 03, 2013 | 11.74 | 11.82 | 11.50 | 11.66 | 10,330,644 | -0.09(-0.77%) |
Oct 02, 2013 | 11.70 | 11.81 | 11.65 | 11.75 | 10,961,898 | -0.01(-0.09%) |
Oct 01, 2013 | 11.78 | 11.79 | 11.61 | 11.76 | 10,490,620 | +0.02(+0.17%) |
Sep 30, 2013 | 11.38 | 11.80 | 11.36 | 11.74 | 18,375,080 | +0.22(+1.91%) |
Sep 27, 2013 | 11.61 | 11.65 | 11.47 | 11.52 | 6,680,601 | -0.15(-1.29%) |
Sep 26, 2013 | 11.45 | 11.69 | 11.44 | 11.67 | 11,576,557 | +0.22(+1.92%) |
Sep 25, 2013 | 11.49 | 11.53 | 11.43 | 11.45 | 7,773,946 | -0.01(-0.09%) |
Sep 24, 2013 | 11.52 | 11.60 | 11.45 | 11.46 | 8,340,584 | -0.04(-0.35%) |
Sep 23, 2013 | 11.56 | 11.57 | 11.36 | 11.50 | 9,029,555 | -0.13(-1.12%) |
Sep 20, 2013 | 11.81 | 11.85 | 11.62 | 11.63 | 11,118,349 | -0.11(-0.94%) |
Sep 19, 2013 | 11.95 | 11.98 | 11.72 | 11.74 | 13,381,772 | -0.19(-1.59%) |
Sep 18, 2013 | 11.91 | 11.97 | 11.75 | 11.93 | 10,724,420 | +0.03(+0.25%) |
Sep 17, 2013 | 11.97 | 12.01 | 11.84 | 11.90 | 12,270,798 | -0.02(-0.17%) |
Sep 16, 2013 | 11.96 | 12.00 | 11.87 | 11.92 | 13,700,800 | +0.08(+0.68%) |
Sep 13, 2013 | 11.95 | 11.98 | 11.82 | 11.84 | 10,405,529 | -0.07(-0.59%) |
Sep 12, 2013 | 11.91 | 12.04 | 11.83 | 11.91 | 31,083,944 | -0.01(-0.08%) |
Sep 11, 2013 | 11.93 | 11.95 | 11.72 | 11.92 | 26,939,858 | -0.03(-0.25%) |
Sep 10, 2013 | 12.06 | 12.16 | 11.93 | 11.95 | 23,858,422 | -0.04(-0.33%) |
Sep 09, 2013 | 11.51 | 12.02 | 11.46 | 11.99 | 24,418,720 | +0.49(+4.26%) |
Sep 06, 2013 | 11.54 | 11.68 | 11.37 | 11.50 | 19,772,298 | -0.07(-0.61%) |
Sep 05, 2013 | 10.96 | 11.67 | 10.95 | 11.57 | 39,380,240 | +0.64(+5.86%) |
Sep 04, 2013 | 10.87 | 11.09 | 10.68 | 10.93 | 23,578,662 | +0.03(+0.28%) |
Sep 03, 2013 | 10.77 | 11.08 | 10.75 | 10.90 | 13,126,149 | +0.32(+3.02%) |
Aug 30, 2013 | 10.69 | 10.73 | 10.54 | 10.58 | 9,709,780 | -0.08(-0.75%) |
Aug 29, 2013 | 10.68 | 10.85 | 10.61 | 10.66 | 10,766,517 | -0.03(-0.28%) |
Aug 28, 2013 | 10.68 | 10.88 | 10.67 | 10.69 | 14,350,631 | -0.01(-0.09%) |
Aug 27, 2013 | 11.20 | 11.20 | 10.66 | 10.70 | 16,539,572 | -0.58(-5.14%) |
Aug 26, 2013 | 11.12 | 11.36 | 11.12 | 11.28 | 13,109,745 | +0.14(+1.26%) |
Aug 23, 2013 | 11.19 | 11.30 | 11.08 | 11.14 | 12,796,026 | -0.04(-0.36%) |
Aug 22, 2013 | 11.13 | 11.30 | 11.10 | 11.18 | 7,762,376 | +0.08(+0.72%) |
Aug 21, 2013 | 11.01 | 11.19 | 10.98 | 11.10 | 9,840,285 | +0.09(+0.82%) |
Aug 20, 2013 | 10.98 | 11.12 | 10.96 | 11.01 | 9,102,961 | +0.02(+0.18%) |
Aug 19, 2013 | 11.07 | 11.17 | 10.98 | 10.99 | 9,258,581 | -0.07(-0.63%) |
Aug 16, 2013 | 10.95 | 11.22 | 10.93 | 11.06 | 16,074,920 | +0.06(+0.55%) |
Aug 15, 2013 | 11.16 | 11.21 | 10.92 | 11.00 | 15,249,344 | -0.28(-2.48%) |
Aug 14, 2013 | 11.19 | 11.31 | 11.14 | 11.28 | 10,777,986 | +0.04(+0.36%) |
Aug 13, 2013 | 11.35 | 11.40 | 11.22 | 11.24 | 10,931,578 | -0.09(-0.79%) |
Aug 12, 2013 | 11.29 | 11.40 | 11.21 | 11.33 | 9,140,988 | -0.02(-0.18%) |
Aug 09, 2013 | 11.28 | 11.44 | 11.27 | 11.35 | 10,048,756 | +0.03(+0.27%) |
Aug 08, 2013 | 11.19 | 11.34 | 11.16 | 11.32 | 12,391,686 | +0.21(+1.89%) |
Aug 07, 2013 | 11.15 | 11.18 | 11.01 | 11.11 | 8,569,794 | -0.07(-0.63%) |
Aug 06, 2013 | 11.20 | 11.21 | 10.96 | 11.18 | 11,758,760 | -0.04(-0.36%) |
Aug 05, 2013 | 11.16 | 11.38 | 11.12 | 11.22 | 9,282,550 | -0.02(-0.18%) |
Aug 02, 2013 | 11.12 | 11.32 | 11.10 | 11.24 | 13,272,720 | +0.09(+0.81%) |