Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.03 | 18.12 | 18.12 | 18.12 | 5,958,000 | +0.09(+0.50%) |
Dec 30, 2014 | 18.02 | 18.15 | 17.88 | 18.03 | 5,002,899 | +0.02(+0.11%) |
Dec 29, 2014 | 17.94 | 18.17 | 17.89 | 18.01 | 5,885,836 | +0.03(+0.17%) |
Dec 26, 2014 | 17.82 | 18.18 | 17.80 | 17.98 | 4,139,220 | +0.16(+0.90%) |
Dec 24, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 4,485,500 | -0.01(-0.06%) |
Dec 23, 2014 | 17.46 | 17.98 | 17.30 | 17.83 | 11,414,412 | +0.33(+1.89%) |
Dec 22, 2014 | 17.96 | 18.00 | 17.36 | 17.50 | 12,407,841 | -0.05(-0.28%) |
Dec 19, 2014 | 17.62 | 17.88 | 17.32 | 17.55 | 21,556,676 | -0.09(-0.51%) |
Dec 18, 2014 | 17.45 | 17.77 | 17.19 | 17.64 | 14,176,500 | +0.35(+2.02%) |
Dec 17, 2014 | 17.26 | 17.46 | 17.04 | 17.29 | 20,036,452 | +0.04(+0.23%) |
Dec 16, 2014 | 16.79 | 17.38 | 16.78 | 17.25 | 23,937,492 | +0.39(+2.34%) |
Dec 15, 2014 | 16.48 | 16.87 | 16.33 | 16.86 | 23,446,860 | +0.39(+2.34%) |
Dec 12, 2014 | 16.07 | 16.74 | 15.80 | 16.47 | 30,077,402 | +0.37(+2.30%) |
Dec 11, 2014 | 16.29 | 16.32 | 14.81 | 16.10 | 83,956,856 | +1.29(+8.67%) |
Dec 10, 2014 | 14.48 | 15.13 | 14.40 | 14.81 | 27,436,664 | +0.35(+2.46%) |
Dec 09, 2014 | 14.20 | 14.80 | 14.10 | 14.46 | 25,420,282 | +0.15(+1.05%) |
Dec 08, 2014 | 14.16 | 14.37 | 14.13 | 14.31 | 14,293,378 | -0.06(-0.45%) |
Dec 05, 2014 | 14.32 | 14.43 | 14.02 | 14.38 | 14,931,776 | +0.13(+0.95%) |
Dec 04, 2014 | 14.47 | 14.53 | 14.24 | 14.24 | 14,228,964 | -0.19(-1.32%) |
Dec 03, 2014 | 14.16 | 14.66 | 14.10 | 14.43 | 18,791,476 | +0.32(+2.27%) |
Dec 02, 2014 | 13.89 | 14.13 | 13.82 | 14.11 | 12,227,232 | +0.22(+1.58%) |
Dec 01, 2014 | 13.94 | 14.00 | 13.63 | 13.89 | 8,182,582 | -0.17(-1.21%) |
Nov 28, 2014 | 13.99 | 14.24 | 13.97 | 14.06 | 3,930,175 | +0.14(+1.01%) |
Nov 26, 2014 | 14.06 | 13.92 | 13.92 | 13.92 | 7,995,000 | -0.17(-1.21%) |
Nov 25, 2014 | 14.29 | 14.31 | 14.06 | 14.09 | 9,227,169 | -0.15(-1.05%) |
Nov 24, 2014 | 14.10 | 14.33 | 14.00 | 14.24 | 10,687,612 | +0.19(+1.35%) |
Nov 21, 2014 | 14.06 | 14.13 | 13.95 | 14.05 | 11,130,090 | +0.14(+1.01%) |
Nov 20, 2014 | 13.75 | 14.08 | 13.61 | 13.91 | 17,543,184 | -0.01(-0.07%) |
Nov 19, 2014 | 13.09 | 14.14 | 13.08 | 13.92 | 41,665,624 | +1.16(+9.09%) |
Nov 18, 2014 | 12.95 | 12.97 | 12.58 | 12.76 | 16,076,814 | -0.21(-1.62%) |
Nov 17, 2014 | 13.42 | 13.43 | 12.94 | 12.97 | 18,165,880 | -0.48(-3.57%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.34 | 13.45 | 6,127,510 | +0.05(+0.41%) |
Nov 13, 2014 | 13.42 | 13.50 | 13.29 | 13.39 | 5,947,488 | +0.03(+0.19%) |
Nov 12, 2014 | 13.04 | 13.43 | 12.95 | 13.37 | 15,609,285 | +0.33(+2.53%) |
Nov 11, 2014 | 13.10 | 13.17 | 12.94 | 13.04 | 10,668,035 | -0.12(-0.91%) |
Nov 10, 2014 | 12.90 | 13.17 | 12.86 | 13.16 | 5,349,762 | +0.23(+1.78%) |
Nov 07, 2014 | 12.94 | 13.03 | 12.84 | 12.93 | 5,970,465 | +0.02(+0.15%) |
Nov 06, 2014 | 12.93 | 13.00 | 12.76 | 12.91 | 4,798,681 | -0.05(-0.39%) |
Nov 05, 2014 | 13.06 | 13.16 | 12.94 | 12.96 | 6,524,828 | +0.05(+0.39%) |
Nov 04, 2014 | 12.93 | 13.15 | 12.76 | 12.91 | 9,974,882 | +0.06(+0.47%) |
Nov 03, 2014 | 12.64 | 12.89 | 12.55 | 12.85 | 6,540,027 | +0.17(+1.34%) |
Oct 31, 2014 | 12.71 | 12.76 | 12.65 | 12.68 | 6,661,694 | +0.12(+0.96%) |
Oct 30, 2014 | 12.31 | 12.57 | 12.31 | 12.56 | 3,370,147 | +0.20(+1.62%) |
Oct 29, 2014 | 12.40 | 12.48 | 12.27 | 12.36 | 3,463,082 | +0.00(+0.00%) |
Oct 28, 2014 | 12.47 | 12.51 | 12.26 | 12.36 | 4,364,582 | -0.10(-0.80%) |
Oct 27, 2014 | 12.46 | 12.50 | 12.51 | 12.46 | 4,861,932 | -0.04(-0.36%) |
Oct 24, 2014 | 12.50 | 12.52 | 12.33 | 12.51 | 3,584,390 | -0.01(-0.12%) |
Oct 23, 2014 | 12.60 | 12.64 | 12.48 | 12.52 | 4,465,298 | +0.09(+0.72%) |
Oct 22, 2014 | 12.51 | 12.68 | 12.40 | 12.43 | 8,270,818 | -0.03(-0.24%) |
Oct 21, 2014 | 12.17 | 12.46 | 12.13 | 12.46 | 5,754,723 | +0.16(+1.30%) |
Oct 20, 2014 | 11.99 | 12.37 | 11.93 | 12.30 | 6,446,119 | +0.38(+3.19%) |
Oct 17, 2014 | 12.08 | 12.10 | 11.67 | 11.92 | 10,154,470 | -0.07(-0.58%) |
Oct 16, 2014 | 11.98 | 12.13 | 11.79 | 11.99 | 11,909,072 | -0.15(-1.24%) |
Oct 15, 2014 | 12.06 | 12.20 | 11.85 | 12.14 | 9,750,427 | -0.11(-0.90%) |
Oct 14, 2014 | 12.16 | 12.50 | 12.02 | 12.25 | 11,547,299 | +0.14(+1.16%) |
Oct 13, 2014 | 11.85 | 12.18 | 11.81 | 12.11 | 14,766,991 | +0.16(+1.34%) |
Oct 10, 2014 | 11.77 | 12.03 | 11.70 | 11.95 | 13,764,682 | +0.21(+1.79%) |
Oct 09, 2014 | 11.65 | 11.75 | 11.61 | 11.74 | 11,397,070 | -0.02(-0.17%) |
Oct 08, 2014 | 11.55 | 11.76 | 11.38 | 11.76 | 10,303,443 | +0.27(+2.35%) |
Oct 07, 2014 | 11.71 | 11.79 | 11.43 | 11.49 | 8,864,690 | -0.31(-2.63%) |
Oct 06, 2014 | 11.97 | 12.10 | 11.77 | 11.80 | 7,374,789 | -0.15(-1.30%) |
Oct 03, 2014 | 11.98 | 12.00 | 11.72 | 11.96 | 10,743,871 | +0.04(+0.29%) |
Oct 02, 2014 | 11.84 | 12.04 | 11.72 | 11.92 | 11,293,912 | +0.06(+0.51%) |
Oct 01, 2014 | 12.05 | 12.14 | 11.82 | 11.86 | 11,821,921 | -0.24(-1.98%) |
Sep 30, 2014 | 12.18 | 12.19 | 12.03 | 12.10 | 7,644,514 | -0.05(-0.41%) |
Sep 29, 2014 | 12.39 | 12.43 | 12.13 | 12.15 | 10,351,277 | -0.32(-2.61%) |
Sep 26, 2014 | 12.58 | 12.76 | 12.46 | 12.47 | 7,788,237 | -0.12(-0.91%) |
Sep 25, 2014 | 12.77 | 12.80 | 12.46 | 12.59 | 9,818,347 | -0.22(-1.76%) |
Sep 24, 2014 | 12.74 | 12.90 | 12.70 | 12.81 | 8,528,813 | +0.00(+0.04%) |
Sep 23, 2014 | 12.83 | 12.90 | 12.76 | 12.81 | 9,691,853 | -0.01(-0.12%) |
Sep 22, 2014 | 13.05 | 13.18 | 12.74 | 12.82 | 9,929,072 | -0.23(-1.72%) |
Sep 19, 2014 | 13.10 | 13.28 | 13.00 | 13.05 | 10,552,436 | +0.01(+0.08%) |
Sep 18, 2014 | 13.06 | 13.13 | 12.95 | 13.04 | 6,902,244 | +0.00(+0.00%) |
Sep 17, 2014 | 13.02 | 13.25 | 12.99 | 13.04 | 8,832,479 | +0.01(+0.08%) |
Sep 16, 2014 | 12.92 | 13.05 | 12.84 | 13.03 | 9,242,160 | +0.13(+1.01%) |
Sep 15, 2014 | 12.86 | 12.95 | 12.72 | 12.90 | 7,055,128 | -0.04(-0.35%) |
Sep 12, 2014 | 12.57 | 13.05 | 12.51 | 12.95 | 13,571,247 | +0.44(+3.48%) |
Sep 11, 2014 | 12.43 | 12.51 | 12.37 | 12.51 | 4,914,101 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.46 | 12.31 | 12.45 | 6,280,362 | +0.01(+0.08%) |
Sep 09, 2014 | 12.65 | 12.65 | 12.38 | 12.44 | 7,857,975 | -0.18(-1.43%) |
Sep 08, 2014 | 12.80 | 12.98 | 12.54 | 12.62 | 9,953,908 | -0.24(-1.87%) |
Sep 05, 2014 | 12.78 | 12.86 | 12.62 | 12.86 | 6,045,889 | +0.12(+0.98%) |
Sep 04, 2014 | 12.96 | 12.99 | 12.61 | 12.73 | 12,133,336 | -0.20(-1.51%) |
Sep 03, 2014 | 12.62 | 13.05 | 12.56 | 12.93 | 17,897,754 | +0.30(+2.38%) |
Sep 02, 2014 | 12.20 | 12.98 | 12.03 | 12.63 | 42,068,388 | +0.95(+8.13%) |
Aug 29, 2014 | 11.61 | 11.68 | 11.68 | 11.68 | 6,880,100 | +0.02(+0.17%) |
Aug 28, 2014 | 11.49 | 11.71 | 11.37 | 11.66 | 8,163,557 | +0.18(+1.52%) |
Aug 27, 2014 | 11.06 | 11.49 | 11.06 | 11.48 | 10,625,861 | +0.43(+3.89%) |
Aug 26, 2014 | 11.01 | 11.11 | 10.97 | 11.05 | 5,550,748 | +0.06(+0.59%) |
Aug 25, 2014 | 10.97 | 11.01 | 10.93 | 10.99 | 7,603,804 | +0.04(+0.41%) |
Aug 22, 2014 | 10.96 | 11.05 | 10.85 | 10.95 | 7,920,981 | -0.03(-0.23%) |
Aug 21, 2014 | 11.25 | 11.31 | 10.82 | 10.97 | 17,278,268 | -0.35(-3.09%) |
Aug 20, 2014 | 11.73 | 11.83 | 11.16 | 11.32 | 25,527,994 | -0.30(-2.58%) |
Aug 19, 2014 | 11.59 | 11.74 | 11.50 | 11.62 | 10,521,045 | +0.09(+0.78%) |
Aug 18, 2014 | 11.49 | 11.54 | 11.36 | 11.53 | 6,162,270 | +0.04(+0.35%) |
Aug 15, 2014 | 11.65 | 11.65 | 11.37 | 11.49 | 5,139,049 | -0.09(-0.78%) |
Aug 14, 2014 | 11.57 | 11.62 | 11.45 | 11.58 | 4,720,484 | +0.05(+0.43%) |
Aug 13, 2014 | 11.36 | 11.57 | 11.25 | 11.53 | 6,816,972 | +0.12(+1.01%) |
Aug 12, 2014 | 11.44 | 11.47 | 11.34 | 11.41 | 5,187,424 | +0.00(+0.04%) |
Aug 11, 2014 | 11.40 | 11.51 | 11.38 | 11.41 | 5,236,599 | +0.02(+0.18%) |
Aug 08, 2014 | 11.21 | 11.36 | 11.08 | 11.39 | 8,012,983 | +0.23(+2.06%) |
Aug 07, 2014 | 11.41 | 11.48 | 11.15 | 11.16 | 8,828,481 | -0.27(-2.36%) |
Aug 06, 2014 | 11.36 | 11.49 | 11.30 | 11.43 | 5,822,513 | -0.04(-0.35%) |
Aug 05, 2014 | 11.51 | 11.59 | 11.36 | 11.47 | 5,527,967 | -0.09(-0.78%) |
Aug 04, 2014 | 11.40 | 11.60 | 11.35 | 11.56 | 9,477,925 | +0.12(+1.05%) |
Aug 01, 2014 | 11.54 | 11.56 | 11.25 | 11.44 | 13,472,126 | -0.15(-1.29%) |
Jul 31, 2014 | 11.25 | 11.71 | 11.22 | 11.59 | 24,987,806 | +0.25(+2.20%) |
Jul 30, 2014 | 11.15 | 11.36 | 11.08 | 11.34 | 13,787,820 | +0.26(+2.35%) |
Jul 29, 2014 | 10.96 | 11.11 | 10.95 | 11.08 | 6,537,457 | +0.14(+1.28%) |
Jul 28, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 5,714,259 | -0.05(-0.45%) |
Jul 25, 2014 | 11.18 | 11.21 | 10.95 | 10.99 | 5,305,111 | -0.20(-1.79%) |
Jul 24, 2014 | 11.30 | 11.34 | 11.16 | 11.19 | 6,843,574 | +0.02(+0.18%) |
Jul 23, 2014 | 11.02 | 11.18 | 10.99 | 11.17 | 7,076,711 | +0.13(+1.18%) |
Jul 22, 2014 | 11.25 | 11.29 | 11.04 | 11.04 | 8,107,561 | -0.16(-1.43%) |
Jul 21, 2014 | 11.18 | 11.21 | 11.07 | 11.20 | 6,942,298 | +0.03(+0.27%) |
Jul 18, 2014 | 11.08 | 11.18 | 11.00 | 11.17 | 4,110,730 | +0.15(+1.36%) |
Jul 17, 2014 | 11.18 | 11.20 | 11.01 | 11.02 | 5,194,683 | -0.18(-1.61%) |
Jul 16, 2014 | 11.22 | 11.22 | 11.07 | 11.20 | 7,271,608 | +0.04(+0.36%) |
Jul 15, 2014 | 11.10 | 11.19 | 11.06 | 11.16 | 6,298,570 | +0.11(+1.00%) |
Jul 14, 2014 | 11.15 | 11.19 | 10.97 | 11.05 | 6,994,778 | +0.15(+1.38%) |
Jul 11, 2014 | 10.88 | 10.99 | 10.85 | 10.90 | 4,532,560 | -0.03(-0.27%) |
Jul 10, 2014 | 10.94 | 11.06 | 10.82 | 10.93 | 7,581,252 | -0.13(-1.18%) |
Jul 09, 2014 | 11.19 | 11.24 | 10.97 | 11.06 | 9,672,908 | -0.04(-0.32%) |
Jul 08, 2014 | 11.14 | 11.25 | 11.08 | 11.10 | 8,057,820 | -0.12(-1.11%) |
Jul 07, 2014 | 11.26 | 11.28 | 11.12 | 11.22 | 8,445,992 | -0.04(-0.36%) |
Jul 03, 2014 | 11.06 | 11.26 | 11.26 | 11.26 | 5,278,300 | +0.20(+1.81%) |
Jul 02, 2014 | 10.96 | 11.11 | 10.91 | 11.06 | 6,677,311 | +0.05(+0.45%) |
Jul 01, 2014 | 10.89 | 11.05 | 10.85 | 11.01 | 10,161,395 | +0.17(+1.57%) |
Jun 30, 2014 | 10.80 | 10.89 | 10.75 | 10.84 | 9,928,852 | +0.09(+0.85%) |
Jun 27, 2014 | 10.92 | 10.95 | 10.73 | 10.75 | 11,511,911 | -0.17(-1.57%) |
Jun 26, 2014 | 10.99 | 10.99 | 10.70 | 10.92 | 10,863,579 | -0.01(-0.09%) |
Jun 25, 2014 | 10.97 | 11.01 | 10.90 | 10.93 | 5,532,701 | -0.14(-1.26%) |
Jun 24, 2014 | 11.18 | 11.22 | 11.06 | 11.07 | 7,271,165 | -0.16(-1.42%) |
Jun 23, 2014 | 11.28 | 11.28 | 11.16 | 11.23 | 4,286,190 | +0.04(+0.36%) |
Jun 20, 2014 | 11.22 | 11.23 | 11.15 | 11.19 | 10,168,011 | -0.01(-0.09%) |
Jun 19, 2014 | 11.25 | 11.26 | 11.15 | 11.20 | 7,179,025 | +0.00(+0.00%) |
Jun 18, 2014 | 11.21 | 11.23 | 11.12 | 11.20 | 6,205,828 | +0.03(+0.27%) |
Jun 17, 2014 | 11.03 | 11.21 | 11.03 | 11.17 | 12,367,296 | +0.12(+1.09%) |
Jun 16, 2014 | 11.03 | 11.06 | 11.01 | 11.05 | 5,530,860 | +0.06(+0.55%) |
Jun 13, 2014 | 11.09 | 11.10 | 10.96 | 10.99 | 7,188,054 | -0.11(-0.99%) |
Jun 12, 2014 | 11.10 | 11.13 | 10.96 | 11.10 | 10,601,844 | +0.03(+0.27%) |
Jun 11, 2014 | 11.14 | 11.17 | 11.04 | 11.07 | 8,002,621 | -0.06(-0.54%) |
Jun 10, 2014 | 11.16 | 11.23 | 11.03 | 11.13 | 8,082,511 | -0.10(-0.89%) |
Jun 06, 2014 | 11.24 | 11.29 | 11.19 | 11.23 | 12,833,239 | +0.03(+0.27%) |
Jun 05, 2014 | 10.94 | 11.22 | 10.93 | 11.20 | 29,600,412 | +0.25(+2.28%) |
Jun 04, 2014 | 10.94 | 11.01 | 10.86 | 10.95 | 18,685,900 | +0.04(+0.37%) |
Jun 03, 2014 | 11.23 | 11.23 | 10.88 | 10.91 | 21,607,832 | -0.26(-2.33%) |
Jun 02, 2014 | 11.32 | 11.32 | 11.10 | 11.17 | 11,311,347 | -0.08(-0.71%) |
May 30, 2014 | 11.40 | 11.49 | 11.20 | 11.25 | 13,485,303 | -0.12(-1.06%) |
May 29, 2014 | 11.40 | 11.42 | 11.29 | 11.37 | 8,494,494 | +0.03(+0.26%) |
May 28, 2014 | 11.48 | 11.50 | 11.27 | 11.34 | 12,468,101 | -0.08(-0.70%) |
May 27, 2014 | 11.51 | 11.60 | 11.38 | 11.42 | 11,974,336 | -0.23(-1.97%) |
May 23, 2014 | 11.79 | 11.65 | 11.65 | 11.65 | 7,818,500 | -0.08(-0.68%) |
May 22, 2014 | 11.81 | 11.91 | 11.70 | 11.73 | 5,804,423 | -0.04(-0.34%) |
May 21, 2014 | 11.82 | 11.83 | 11.52 | 11.77 | 11,812,356 | +0.06(+0.51%) |
May 20, 2014 | 11.99 | 12.14 | 11.57 | 11.71 | 38,518,468 | -1.68(-12.55%) |
May 19, 2014 | 13.04 | 13.40 | 13.04 | 13.39 | 12,373,890 | +0.15(+1.13%) |
May 16, 2014 | 13.07 | 13.24 | 12.93 | 13.24 | 7,992,265 | +0.22(+1.69%) |
May 15, 2014 | 13.21 | 13.24 | 12.78 | 13.02 | 6,510,660 | -0.25(-1.88%) |
May 14, 2014 | 13.49 | 13.50 | 13.20 | 13.27 | 6,006,290 | -0.21(-1.52%) |
May 13, 2014 | 13.19 | 13.50 | 13.14 | 13.47 | 7,454,114 | +0.24(+1.85%) |
May 12, 2014 | 13.13 | 13.28 | 13.07 | 13.23 | 6,811,424 | +0.18(+1.38%) |
May 09, 2014 | 12.82 | 13.18 | 12.79 | 13.05 | 9,922,498 | +0.21(+1.64%) |
May 08, 2014 | 12.70 | 12.95 | 12.57 | 12.84 | 8,547,420 | +0.10(+0.78%) |
May 07, 2014 | 12.61 | 12.76 | 12.49 | 12.74 | 8,272,408 | +0.12(+0.95%) |
May 06, 2014 | 12.73 | 12.75 | 12.38 | 12.62 | 12,085,393 | +0.07(+0.56%) |
May 05, 2014 | 12.59 | 12.63 | 12.39 | 12.55 | 5,170,334 | -0.07(-0.55%) |
May 02, 2014 | 12.77 | 12.97 | 12.50 | 12.62 | 11,097,515 | -0.03(-0.24%) |
May 01, 2014 | 12.46 | 12.83 | 12.42 | 12.65 | 9,151,301 | +0.15(+1.20%) |
Apr 30, 2014 | 12.40 | 12.53 | 12.29 | 12.50 | 7,454,545 | +0.10(+0.81%) |
Apr 29, 2014 | 12.67 | 12.67 | 12.37 | 12.40 | 8,882,745 | -0.17(-1.35%) |
Apr 28, 2014 | 12.39 | 12.67 | 12.37 | 12.57 | 16,576,500 | +0.28(+2.28%) |
Apr 25, 2014 | 12.26 | 12.38 | 11.86 | 12.29 | 11,999,645 | +0.18(+1.53%) |
Apr 24, 2014 | 11.98 | 12.27 | 11.95 | 12.11 | 9,350,669 | +0.20(+1.64%) |
Apr 23, 2014 | 12.02 | 12.13 | 11.90 | 11.91 | 4,739,949 | -0.10(-0.83%) |
Apr 22, 2014 | 11.99 | 12.05 | 11.88 | 12.01 | 6,485,067 | +0.04(+0.33%) |
Apr 21, 2014 | 12.04 | 12.05 | 11.86 | 11.97 | 5,399,287 | -0.06(-0.50%) |
Apr 17, 2014 | 11.96 | 12.03 | 12.03 | 12.03 | 6,500,500 | +0.14(+1.18%) |
Apr 16, 2014 | 12.16 | 12.17 | 11.83 | 11.89 | 5,853,127 | -0.18(-1.49%) |
Apr 15, 2014 | 12.21 | 12.24 | 11.90 | 12.07 | 10,483,122 | -0.12(-0.98%) |
Apr 14, 2014 | 11.93 | 12.37 | 11.90 | 12.19 | 13,925,554 | +0.36(+3.04%) |
Apr 11, 2014 | 11.91 | 11.97 | 11.57 | 11.83 | 13,940,152 | -0.09(-0.76%) |
Apr 10, 2014 | 12.37 | 12.37 | 11.86 | 11.92 | 14,086,979 | -0.41(-3.33%) |
Apr 09, 2014 | 12.28 | 12.48 | 12.24 | 12.33 | 15,457,739 | +0.11(+0.90%) |
Apr 08, 2014 | 12.02 | 12.49 | 11.97 | 12.22 | 18,915,248 | +0.20(+1.66%) |
Apr 07, 2014 | 12.15 | 12.30 | 11.92 | 12.02 | 13,959,656 | -0.14(-1.15%) |
Apr 04, 2014 | 12.18 | 12.31 | 12.00 | 12.16 | 18,574,452 | +0.06(+0.50%) |
Apr 03, 2014 | 11.91 | 12.11 | 11.74 | 12.10 | 15,672,068 | +0.11(+0.92%) |
Apr 02, 2014 | 11.47 | 12.09 | 11.37 | 11.99 | 19,945,040 | +0.56(+4.90%) |
Apr 01, 2014 | 11.36 | 11.46 | 11.28 | 11.43 | 9,940,511 | +0.09(+0.79%) |
Mar 31, 2014 | 11.42 | 11.43 | 11.20 | 11.34 | 9,001,349 | -0.03(-0.26%) |
Mar 28, 2014 | 11.11 | 11.42 | 11.10 | 11.37 | 9,660,007 | +0.32(+2.90%) |
Mar 27, 2014 | 11.21 | 11.28 | 11.04 | 11.05 | 11,178,742 | -0.16(-1.43%) |
Mar 26, 2014 | 11.57 | 11.57 | 11.18 | 11.21 | 13,593,933 | -0.41(-3.53%) |
Mar 25, 2014 | 11.74 | 11.76 | 11.44 | 11.62 | 11,853,307 | -0.02(-0.17%) |
Mar 24, 2014 | 11.50 | 11.70 | 11.42 | 11.64 | 14,259,293 | +0.19(+1.66%) |
Mar 21, 2014 | 11.32 | 11.46 | 11.23 | 11.45 | 16,011,904 | +0.14(+1.24%) |
Mar 20, 2014 | 11.41 | 11.49 | 11.28 | 11.31 | 8,322,400 | -0.09(-0.79%) |
Mar 19, 2014 | 11.45 | 11.50 | 11.36 | 11.40 | 6,893,973 | -0.04(-0.35%) |
Mar 18, 2014 | 11.42 | 11.52 | 11.39 | 11.44 | 7,605,626 | +0.00(+0.00%) |
Mar 17, 2014 | 11.40 | 11.50 | 11.30 | 11.44 | 6,698,423 | +0.14(+1.24%) |
Mar 14, 2014 | 11.21 | 11.43 | 11.21 | 11.30 | 8,803,126 | +0.08(+0.71%) |
Mar 13, 2014 | 11.58 | 11.58 | 11.14 | 11.22 | 22,091,646 | -0.28(-2.43%) |
Mar 12, 2014 | 11.55 | 11.65 | 11.43 | 11.50 | 10,090,627 | -0.12(-1.03%) |
Mar 11, 2014 | 11.73 | 11.79 | 11.62 | 11.62 | 15,798,638 | -0.01(-0.09%) |
Mar 10, 2014 | 11.53 | 11.84 | 11.48 | 11.63 | 20,233,552 | +0.15(+1.31%) |
Mar 07, 2014 | 11.40 | 11.56 | 11.28 | 11.48 | 26,204,972 | +0.13(+1.14%) |
Mar 06, 2014 | 11.87 | 12.01 | 11.16 | 11.35 | 69,125,872 | -2.05(-15.30%) |
Mar 05, 2014 | 13.30 | 13.59 | 13.21 | 13.40 | 13,652,104 | -0.07(-0.52%) |
Mar 04, 2014 | 13.51 | 13.61 | 13.33 | 13.47 | 7,842,109 | +0.01(+0.07%) |
Mar 03, 2014 | 13.51 | 13.64 | 13.43 | 13.46 | 7,488,247 | -0.13(-0.96%) |
Feb 28, 2014 | 13.50 | 13.77 | 13.43 | 13.59 | 7,463,230 | +0.15(+1.12%) |
Feb 27, 2014 | 13.56 | 13.60 | 13.36 | 13.44 | 7,658,312 | -0.16(-1.18%) |
Feb 26, 2014 | 13.07 | 13.78 | 13.01 | 13.60 | 11,836,438 | +0.60(+4.62%) |
Feb 25, 2014 | 13.00 | 13.09 | 12.61 | 13.00 | 15,830,047 | -0.39(-2.91%) |
Feb 24, 2014 | 13.18 | 13.52 | 13.09 | 13.39 | 7,900,611 | +0.30(+2.29%) |
Feb 21, 2014 | 13.14 | 13.18 | 13.08 | 13.09 | 4,332,377 | -0.01(-0.08%) |
Feb 20, 2014 | 13.02 | 13.15 | 12.98 | 13.10 | 5,214,239 | +0.12(+0.92%) |
Feb 19, 2014 | 13.06 | 13.06 | 12.96 | 12.98 | 6,099,304 | -0.15(-1.14%) |
Feb 18, 2014 | 13.04 | 13.15 | 12.95 | 13.13 | 7,034,914 | +0.10(+0.77%) |
Feb 14, 2014 | 13.02 | 13.03 | 13.03 | 13.03 | 7,350,800 | -0.04(-0.31%) |
Feb 13, 2014 | 13.18 | 13.20 | 13.04 | 13.07 | 6,571,752 | -0.13(-0.98%) |
Feb 12, 2014 | 13.47 | 13.61 | 13.18 | 13.20 | 6,032,381 | -0.26(-1.93%) |
Feb 11, 2014 | 13.22 | 13.54 | 13.19 | 13.46 | 6,382,348 | +0.23(+1.74%) |
Feb 10, 2014 | 13.11 | 13.28 | 13.09 | 13.23 | 6,524,270 | +0.16(+1.22%) |
Feb 07, 2014 | 13.28 | 13.38 | 13.02 | 13.07 | 6,905,649 | -0.20(-1.51%) |
Feb 06, 2014 | 12.89 | 13.31 | 12.87 | 13.27 | 10,803,355 | +0.38(+2.95%) |
Feb 05, 2014 | 12.78 | 12.96 | 12.71 | 12.89 | 7,027,502 | +0.01(+0.08%) |
Feb 04, 2014 | 13.01 | 13.07 | 12.83 | 12.88 | 8,108,770 | -0.02(-0.16%) |
Feb 03, 2014 | 13.11 | 13.17 | 12.74 | 12.90 | 10,433,806 | -0.26(-1.98%) |
Jan 31, 2014 | 13.20 | 13.28 | 13.01 | 13.16 | 7,421,790 | -0.27(-2.01%) |
Jan 30, 2014 | 13.43 | 13.55 | 13.40 | 13.43 | 6,338,560 | +0.13(+0.98%) |
Jan 29, 2014 | 13.37 | 13.50 | 13.29 | 13.30 | 7,350,921 | -0.18(-1.34%) |
Jan 28, 2014 | 13.45 | 13.64 | 13.44 | 13.48 | 7,228,496 | +0.08(+0.60%) |
Jan 27, 2014 | 13.52 | 13.62 | 13.17 | 13.40 | 11,264,687 | -0.12(-0.89%) |
Jan 24, 2014 | 13.70 | 13.74 | 13.48 | 13.52 | 10,068,883 | -0.23(-1.67%) |
Jan 23, 2014 | 13.70 | 13.81 | 13.62 | 13.75 | 8,548,515 | -0.07(-0.51%) |
Jan 22, 2014 | 13.69 | 14.01 | 13.65 | 13.82 | 8,774,443 | +0.19(+1.39%) |
Jan 21, 2014 | 13.73 | 13.81 | 13.53 | 13.63 | 10,236,097 | +0.02(+0.15%) |
Jan 17, 2014 | 13.90 | 13.61 | 13.61 | 13.61 | 22,251,100 | -0.28(-2.02%) |
Jan 16, 2014 | 14.25 | 14.30 | 13.61 | 13.89 | 27,387,926 | -0.58(-4.01%) |
Jan 15, 2014 | 14.60 | 14.74 | 14.40 | 14.47 | 7,269,859 | -0.13(-0.89%) |
Jan 14, 2014 | 14.54 | 14.72 | 14.41 | 14.60 | 7,290,528 | +0.10(+0.69%) |
Jan 13, 2014 | 15.00 | 15.02 | 14.40 | 14.50 | 8,350,222 | -0.47(-3.14%) |
Jan 10, 2014 | 15.13 | 15.21 | 14.94 | 14.97 | 6,139,228 | -0.17(-1.12%) |
Jan 09, 2014 | 15.59 | 15.61 | 14.91 | 15.14 | 12,549,066 | -0.47(-3.01%) |
Jan 08, 2014 | 15.76 | 15.80 | 15.54 | 15.61 | 9,740,867 | -0.19(-1.20%) |
Jan 07, 2014 | 15.33 | 15.81 | 15.33 | 15.80 | 14,833,382 | +0.47(+3.07%) |
Jan 06, 2014 | 15.82 | 15.87 | 15.31 | 15.33 | 9,031,811 | -0.46(-2.91%) |
Jan 03, 2014 | 15.53 | 15.86 | 15.51 | 15.79 | 6,432,828 | +0.20(+1.28%) |