Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.05 | 19.06 | 18.78 | 18.95 | 7,575,945 | -0.36(-1.88%) |
Jul 30, 2014 | 19.39 | 19.42 | 19.18 | 19.31 | 3,776,954 | +0.07(+0.36%) |
Jul 29, 2014 | 19.40 | 19.40 | 19.24 | 19.24 | 3,375,534 | -0.18(-0.93%) |
Jul 28, 2014 | 19.29 | 19.43 | 19.24 | 19.42 | 2,329,165 | +0.02(+0.09%) |
Jul 25, 2014 | 19.37 | 19.43 | 19.34 | 19.40 | 3,422,913 | -0.29(-1.45%) |
Jul 24, 2014 | 19.67 | 19.70 | 19.60 | 19.69 | 4,699,847 | +0.08(+0.40%) |
Jul 23, 2014 | 19.66 | 19.68 | 19.58 | 19.61 | 5,406,680 | -0.07(-0.35%) |
Jul 22, 2014 | 19.65 | 19.71 | 19.59 | 19.68 | 6,717,201 | +0.29(+1.47%) |
Jul 21, 2014 | 19.27 | 19.44 | 19.24 | 19.40 | 4,749,852 | +0.06(+0.31%) |
Jul 18, 2014 | 19.22 | 19.37 | 19.22 | 19.34 | 4,387,556 | +0.29(+1.50%) |
Jul 17, 2014 | 19.34 | 19.38 | 19.00 | 19.05 | 6,803,803 | -0.25(-1.30%) |
Jul 16, 2014 | 19.34 | 19.37 | 19.24 | 19.30 | 2,689,888 | +0.29(+1.50%) |
Jul 15, 2014 | 19.05 | 19.07 | 18.93 | 19.02 | 4,366,678 | +0.22(+1.15%) |
Jul 14, 2014 | 18.76 | 18.82 | 18.76 | 18.80 | 4,028,721 | +0.04(+0.23%) |
Jul 11, 2014 | 18.76 | 18.83 | 18.67 | 18.76 | 5,174,178 | -0.42(-2.21%) |
Jul 10, 2014 | 19.02 | 19.18 | 18.88 | 19.18 | 5,619,677 | -0.18(-0.94%) |
Jul 09, 2014 | 19.28 | 19.37 | 19.24 | 19.36 | 2,895,166 | +0.08(+0.40%) |
Jul 08, 2014 | 19.46 | 19.46 | 19.22 | 19.28 | 6,443,312 | -0.72(-3.59%) |
Jul 07, 2014 | 20.03 | 20.31 | 19.99 | 20.00 | 3,609,359 | -0.04(-0.22%) |
Jul 03, 2014 | 19.96 | 20.04 | 20.04 | 20.04 | 3,814,702 | -0.04(-0.22%) |
Jul 02, 2014 | 20.04 | 20.09 | 19.99 | 20.09 | 4,272,750 | +0.35(+1.80%) |
Jul 01, 2014 | 19.59 | 19.75 | 19.56 | 19.73 | 4,420,784 | +0.31(+1.60%) |
Jun 30, 2014 | 19.47 | 19.49 | 19.40 | 19.42 | 3,377,263 | +0.16(+0.81%) |
Jun 27, 2014 | 19.19 | 19.27 | 19.15 | 19.27 | 2,577,743 | +0.08(+0.40%) |
Jun 26, 2014 | 19.17 | 19.19 | 19.06 | 19.19 | 3,776,074 | -0.27(-1.38%) |
Jun 25, 2014 | 19.35 | 19.48 | 19.33 | 19.46 | 3,134,826 | +0.16(+0.81%) |
Jun 24, 2014 | 19.39 | 19.49 | 19.28 | 19.30 | 4,106,601 | +0.13(+0.68%) |
Jun 23, 2014 | 19.14 | 19.22 | 19.08 | 19.17 | 2,737,759 | +0.10(+0.54%) |
Jun 20, 2014 | 19.04 | 19.10 | 18.98 | 19.07 | 2,602,612 | -0.06(-0.32%) |
Jun 19, 2014 | 19.21 | 19.22 | 19.07 | 19.13 | 4,692,525 | -0.34(-1.77%) |
Jun 18, 2014 | 19.19 | 19.53 | 19.14 | 19.47 | 6,876,870 | +0.03(+0.13%) |
Jun 17, 2014 | 19.39 | 19.47 | 19.35 | 19.45 | 4,428,193 | +0.34(+1.76%) |
Jun 16, 2014 | 19.16 | 19.18 | 19.03 | 19.11 | 4,204,143 | -0.17(-0.89%) |
Jun 13, 2014 | 19.32 | 19.33 | 19.19 | 19.28 | 5,409,745 | -0.50(-2.53%) |
Jun 12, 2014 | 19.91 | 19.96 | 19.70 | 19.78 | 4,609,612 | +0.04(+0.22%) |
Jun 11, 2014 | 19.75 | 19.84 | 19.70 | 19.74 | 4,591,214 | -0.34(-1.67%) |
Jun 10, 2014 | 20.09 | 20.10 | 20.01 | 20.08 | 6,246,949 | -0.04(-0.21%) |
Jun 06, 2014 | 20.11 | 20.14 | 20.03 | 20.12 | 7,339,198 | +0.41(+2.05%) |
Jun 05, 2014 | 19.59 | 19.75 | 19.56 | 19.72 | 4,982,280 | +0.51(+2.65%) |
Jun 04, 2014 | 19.20 | 19.27 | 19.11 | 19.21 | 3,705,311 | +0.00(+0.00%) |
Jun 03, 2014 | 19.14 | 19.28 | 19.14 | 19.21 | 3,791,274 | +0.13(+0.68%) |
Jun 02, 2014 | 18.98 | 19.14 | 18.98 | 19.08 | 5,755,818 | +0.56(+3.03%) |
May 30, 2014 | 18.65 | 18.72 | 18.48 | 18.52 | 8,721,486 | -0.27(-1.42%) |
May 29, 2014 | 18.78 | 18.83 | 18.71 | 18.78 | 6,317,099 | -0.15(-0.77%) |
May 28, 2014 | 18.94 | 19.00 | 18.86 | 18.93 | 3,942,307 | +0.04(+0.23%) |
May 27, 2014 | 19.10 | 19.15 | 18.87 | 18.89 | 8,816,096 | -0.72(-3.65%) |
May 23, 2014 | 19.62 | 19.60 | 19.60 | 19.60 | 5,627,055 | +0.27(+1.40%) |
May 22, 2014 | 19.27 | 19.35 | 19.23 | 19.33 | 2,995,780 | +0.25(+1.29%) |
May 21, 2014 | 19.02 | 19.11 | 19.02 | 19.09 | 3,937,421 | +0.07(+0.36%) |
May 20, 2014 | 19.00 | 19.07 | 18.97 | 19.02 | 5,905,002 | -0.10(-0.54%) |
May 19, 2014 | 19.03 | 19.17 | 19.01 | 19.12 | 9,087,196 | +0.40(+2.12%) |
May 16, 2014 | 18.53 | 18.78 | 18.43 | 18.72 | 12,997,911 | +1.05(+5.95%) |
May 15, 2014 | 17.90 | 17.91 | 17.65 | 17.67 | 7,169,222 | -0.16(-0.92%) |
May 14, 2014 | 17.86 | 17.90 | 17.79 | 17.84 | 5,848,463 | -0.02(-0.10%) |
May 13, 2014 | 17.79 | 17.90 | 17.74 | 17.85 | 6,151,792 | +0.16(+0.93%) |
May 12, 2014 | 17.65 | 17.76 | 17.54 | 17.69 | 11,699,937 | +0.66(+3.85%) |
May 09, 2014 | 16.93 | 17.08 | 16.88 | 17.03 | 7,359,924 | +0.61(+3.73%) |
May 08, 2014 | 16.42 | 16.52 | 16.41 | 16.42 | 4,812,877 | -0.07(-0.42%) |
May 07, 2014 | 16.43 | 16.55 | 16.42 | 16.49 | 4,905,125 | -0.11(-0.68%) |
May 06, 2014 | 16.49 | 16.68 | 16.49 | 16.60 | 3,810,597 | +0.09(+0.52%) |
May 05, 2014 | 16.45 | 16.56 | 16.41 | 16.52 | 4,193,533 | -0.03(-0.21%) |
May 02, 2014 | 16.40 | 16.57 | 16.35 | 16.55 | 3,758,938 | +0.09(+0.58%) |
May 01, 2014 | 16.37 | 16.50 | 16.37 | 16.46 | 2,378,390 | -0.01(-0.05%) |
Apr 30, 2014 | 16.36 | 16.47 | 16.34 | 16.47 | 3,096,074 | -0.08(-0.47%) |
Apr 29, 2014 | 16.38 | 16.62 | 16.38 | 16.54 | 3,722,334 | +0.08(+0.47%) |
Apr 28, 2014 | 16.40 | 16.53 | 16.34 | 16.47 | 3,352,399 | +0.08(+0.47%) |
Apr 25, 2014 | 16.42 | 16.44 | 16.31 | 16.39 | 3,649,019 | -0.09(-0.52%) |
Apr 24, 2014 | 16.44 | 16.49 | 16.35 | 16.47 | 2,057,074 | +0.05(+0.32%) |
Apr 23, 2014 | 16.53 | 16.53 | 16.34 | 16.42 | 3,320,954 | -0.09(-0.52%) |
Apr 22, 2014 | 16.56 | 16.60 | 16.50 | 16.51 | 2,693,727 | -0.10(-0.62%) |
Apr 21, 2014 | 16.62 | 16.63 | 16.56 | 16.61 | 1,743,970 | -0.01(-0.05%) |
Apr 17, 2014 | 16.54 | 16.62 | 16.62 | 16.62 | 5,631,811 | +0.28(+1.74%) |
Apr 16, 2014 | 16.17 | 16.36 | 16.14 | 16.34 | 5,583,769 | +0.02(+0.11%) |
Apr 15, 2014 | 16.47 | 16.47 | 16.19 | 16.32 | 8,822,355 | -0.31(-1.87%) |
Apr 14, 2014 | 16.59 | 16.66 | 16.53 | 16.63 | 4,194,280 | +0.09(+0.52%) |
Apr 11, 2014 | 16.47 | 16.58 | 16.44 | 16.54 | 4,413,479 | +0.06(+0.37%) |
Apr 10, 2014 | 16.74 | 16.78 | 16.45 | 16.48 | 6,044,626 | -0.28(-1.70%) |
Apr 09, 2014 | 16.65 | 16.84 | 16.53 | 16.77 | 6,816,799 | +0.28(+1.73%) |
Apr 08, 2014 | 16.42 | 16.56 | 16.42 | 16.48 | 7,897,507 | +0.15(+0.90%) |
Apr 07, 2014 | 16.29 | 16.44 | 16.26 | 16.34 | 5,419,915 | -0.06(-0.37%) |
Apr 04, 2014 | 16.52 | 16.68 | 16.34 | 16.40 | 9,160,147 | +0.02(+0.11%) |
Apr 03, 2014 | 16.38 | 16.40 | 16.22 | 16.38 | 7,346,103 | -0.26(-1.55%) |
Apr 02, 2014 | 16.59 | 16.69 | 16.56 | 16.64 | 5,042,876 | +0.12(+0.73%) |
Apr 01, 2014 | 16.43 | 16.54 | 16.39 | 16.52 | 5,008,933 | +0.17(+1.05%) |
Mar 31, 2014 | 16.31 | 16.41 | 16.29 | 16.34 | 6,012,379 | +0.10(+0.64%) |
Mar 28, 2014 | 16.28 | 16.41 | 16.24 | 16.24 | 5,560,297 | +0.23(+1.45%) |
Mar 27, 2014 | 15.90 | 16.03 | 15.87 | 16.01 | 4,366,716 | +0.15(+0.92%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.84 | 15.86 | 4,639,513 | +0.05(+0.33%) |
Mar 25, 2014 | 15.75 | 15.89 | 15.75 | 15.81 | 6,576,553 | +0.17(+1.10%) |
Mar 24, 2014 | 15.56 | 15.67 | 15.50 | 15.64 | 4,411,929 | +0.35(+2.31%) |
Mar 21, 2014 | 15.32 | 15.47 | 15.23 | 15.29 | 8,201,394 | -0.03(-0.22%) |
Mar 20, 2014 | 15.21 | 15.37 | 15.14 | 15.32 | 2,959,673 | +0.12(+0.79%) |
Mar 19, 2014 | 15.44 | 15.49 | 15.02 | 15.20 | 6,343,191 | -0.35(-2.26%) |
Mar 18, 2014 | 15.37 | 15.59 | 15.37 | 15.55 | 9,317,279 | +0.20(+1.28%) |
Mar 17, 2014 | 15.34 | 15.43 | 15.32 | 15.35 | 3,411,018 | +0.17(+1.13%) |
Mar 14, 2014 | 15.21 | 15.35 | 15.17 | 15.18 | 5,201,978 | +0.08(+0.51%) |
Mar 13, 2014 | 15.26 | 15.31 | 15.02 | 15.11 | 4,711,051 | -0.25(-1.62%) |
Mar 12, 2014 | 15.29 | 15.38 | 15.23 | 15.35 | 5,182,087 | +0.06(+0.39%) |
Mar 11, 2014 | 15.43 | 15.48 | 15.25 | 15.29 | 3,812,800 | -0.13(-0.83%) |
Mar 10, 2014 | 15.43 | 15.46 | 15.35 | 15.42 | 4,966,248 | +0.17(+1.12%) |
Mar 07, 2014 | 15.35 | 15.35 | 15.17 | 15.25 | 7,664,513 | -0.01(-0.08%) |
Mar 06, 2014 | 15.16 | 15.35 | 15.14 | 15.26 | 7,253,193 | +0.36(+2.39%) |
Mar 05, 2014 | 14.76 | 14.93 | 14.76 | 14.91 | 4,710,943 | +0.23(+1.58%) |
Mar 04, 2014 | 14.68 | 14.76 | 14.66 | 14.68 | 5,825,616 | +0.42(+2.95%) |
Mar 03, 2014 | 14.32 | 14.32 | 14.21 | 14.26 | 6,709,893 | -0.23(-1.60%) |
Feb 28, 2014 | 14.59 | 14.60 | 14.42 | 14.49 | 4,960,356 | -0.03(-0.24%) |
Feb 27, 2014 | 14.42 | 14.56 | 14.36 | 14.52 | 4,308,138 | +0.22(+1.56%) |
Feb 26, 2014 | 14.38 | 14.40 | 14.27 | 14.30 | 3,640,122 | +0.02(+0.12%) |
Feb 25, 2014 | 14.41 | 14.45 | 14.27 | 14.28 | 4,674,996 | -0.10(-0.72%) |
Feb 24, 2014 | 14.32 | 14.50 | 14.31 | 14.39 | 3,385,090 | +0.06(+0.42%) |
Feb 21, 2014 | 14.25 | 14.36 | 14.24 | 14.32 | 2,779,005 | +0.11(+0.78%) |
Feb 20, 2014 | 14.14 | 14.25 | 14.00 | 14.21 | 2,749,319 | +0.15(+1.04%) |
Feb 19, 2014 | 14.21 | 14.23 | 14.04 | 14.07 | 3,586,077 | -0.03(-0.18%) |
Feb 18, 2014 | 14.16 | 14.21 | 14.09 | 14.09 | 2,592,404 | -0.04(-0.30%) |
Feb 14, 2014 | 14.05 | 14.14 | 14.14 | 14.14 | 3,005,806 | +0.17(+1.23%) |
Feb 13, 2014 | 13.75 | 14.01 | 13.75 | 13.96 | 5,366,059 | -0.18(-1.27%) |
Feb 12, 2014 | 14.14 | 14.29 | 14.13 | 14.14 | 3,603,458 | -0.03(-0.24%) |
Feb 11, 2014 | 13.95 | 14.21 | 13.91 | 14.18 | 4,152,932 | +0.26(+1.85%) |
Feb 10, 2014 | 13.98 | 14.02 | 13.85 | 13.92 | 3,694,169 | -0.20(-1.40%) |
Feb 07, 2014 | 14.08 | 14.20 | 14.07 | 14.12 | 3,465,129 | +0.06(+0.43%) |
Feb 06, 2014 | 13.87 | 14.09 | 13.86 | 14.06 | 4,377,058 | +0.27(+1.99%) |
Feb 05, 2014 | 13.85 | 13.89 | 13.75 | 13.79 | 5,721,237 | -0.10(-0.74%) |
Feb 04, 2014 | 13.81 | 13.91 | 13.79 | 13.89 | 4,747,379 | +0.40(+2.99%) |
Feb 03, 2014 | 13.79 | 13.79 | 13.47 | 13.48 | 9,522,490 | -0.39(-2.78%) |
Jan 31, 2014 | 13.79 | 13.93 | 13.73 | 13.87 | 5,355,538 | +0.01(+0.06%) |
Jan 30, 2014 | 13.88 | 13.92 | 13.80 | 13.86 | 4,538,863 | +0.22(+1.63%) |
Jan 29, 2014 | 13.76 | 13.80 | 13.57 | 13.64 | 6,463,413 | -0.22(-1.61%) |
Jan 28, 2014 | 13.93 | 13.95 | 13.85 | 13.86 | 3,617,616 | +0.10(+0.75%) |
Jan 27, 2014 | 13.89 | 13.89 | 13.61 | 13.76 | 7,158,326 | -0.30(-2.13%) |
Jan 24, 2014 | 14.28 | 14.28 | 14.03 | 14.06 | 7,220,714 | -0.53(-3.64%) |
Jan 23, 2014 | 14.69 | 14.71 | 14.44 | 14.59 | 4,074,047 | -0.16(-1.10%) |
Jan 22, 2014 | 14.75 | 14.79 | 14.67 | 14.75 | 3,273,388 | +0.17(+1.18%) |
Jan 21, 2014 | 14.69 | 14.69 | 14.55 | 14.58 | 4,013,621 | -0.04(-0.29%) |
Jan 17, 2014 | 14.64 | 14.63 | 14.63 | 14.63 | 3,522,444 | -0.15(-0.99%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.72 | 14.77 | 2,161,991 | -0.03(-0.23%) |
Jan 15, 2014 | 14.72 | 14.85 | 14.78 | 14.81 | 4,074,615 | +0.09(+0.58%) |
Jan 14, 2014 | 14.66 | 14.74 | 14.57 | 14.72 | 3,760,302 | +0.15(+1.06%) |
Jan 13, 2014 | 14.75 | 14.81 | 14.54 | 14.57 | 3,604,612 | -0.06(-0.41%) |
Jan 10, 2014 | 14.45 | 14.68 | 14.45 | 14.63 | 5,176,257 | +0.25(+1.73%) |
Jan 09, 2014 | 14.38 | 14.42 | 14.26 | 14.38 | 3,711,418 | -0.01(-0.06%) |
Jan 08, 2014 | 14.39 | 14.40 | 14.32 | 14.39 | 3,570,622 | +0.06(+0.39%) |
Jan 07, 2014 | 14.33 | 14.39 | 14.29 | 14.33 | 2,540,091 | -0.06(-0.39%) |
Jan 06, 2014 | 14.46 | 14.46 | 14.32 | 14.39 | 3,364,128 | -0.09(-0.59%) |
Jan 03, 2014 | 14.51 | 14.52 | 14.38 | 14.47 | 3,897,851 | +0.14(+0.96%) |
Jan 02, 2014 | 14.65 | 14.65 | 14.27 | 14.33 | 5,901,981 | -0.62(-4.13%) |
Dec 31, 2013 | 14.83 | 14.95 | 14.95 | 14.95 | 2,123,591 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.78 | 14.82 | 3,255,710 | +0.02(+0.12%) |
Dec 27, 2013 | 14.81 | 14.83 | 14.75 | 14.81 | 2,972,426 | +0.14(+0.93%) |
Dec 26, 2013 | 14.71 | 14.77 | 14.65 | 14.67 | 2,626,041 | -0.12(-0.81%) |
Dec 24, 2013 | 14.74 | 14.82 | 14.70 | 14.79 | 1,472,315 | +0.04(+0.29%) |
Dec 23, 2013 | 14.72 | 14.85 | 14.70 | 14.75 | 5,141,919 | +0.08(+0.56%) |
Dec 20, 2013 | 14.68 | 14.79 | 14.57 | 14.66 | 12,961,957 | +0.46(+3.23%) |
Dec 19, 2013 | 14.29 | 14.31 | 14.13 | 14.21 | 7,740,707 | -0.45(-3.10%) |
Dec 18, 2013 | 14.46 | 14.88 | 14.28 | 14.66 | 8,690,156 | +0.36(+2.52%) |
Dec 17, 2013 | 14.27 | 14.39 | 14.23 | 14.30 | 4,685,026 | -0.14(-0.95%) |
Dec 16, 2013 | 14.39 | 14.52 | 14.39 | 14.44 | 3,714,568 | +0.15(+1.08%) |
Dec 13, 2013 | 14.27 | 14.30 | 14.16 | 14.28 | 6,843,639 | -0.12(-0.83%) |
Dec 12, 2013 | 14.39 | 14.45 | 14.24 | 14.40 | 9,444,248 | -0.27(-1.87%) |
Dec 11, 2013 | 14.86 | 14.87 | 14.64 | 14.68 | 5,264,618 | -0.37(-2.45%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.93 | 15.05 | 3,943,463 | -0.08(-0.51%) |
Dec 09, 2013 | 15.12 | 15.22 | 15.11 | 15.12 | 6,507,969 | +0.10(+0.69%) |
Dec 06, 2013 | 14.77 | 15.07 | 14.77 | 15.02 | 8,205,313 | +0.46(+3.18%) |
Dec 05, 2013 | 14.59 | 14.68 | 14.55 | 14.56 | 4,508,081 | +0.02(+0.12%) |
Dec 04, 2013 | 14.36 | 14.62 | 14.30 | 14.54 | 7,350,291 | +0.33(+2.35%) |
Dec 03, 2013 | 14.32 | 14.33 | 14.18 | 14.21 | 5,358,721 | +0.03(+0.18%) |
Dec 02, 2013 | 14.33 | 14.43 | 14.16 | 14.18 | 5,315,599 | -0.10(-0.72%) |
Nov 29, 2013 | 14.28 | 14.35 | 14.24 | 14.28 | 4,536,124 | +0.29(+2.08%) |
Nov 27, 2013 | 14.04 | 14.05 | 13.95 | 13.99 | 2,459,071 | +0.03(+0.25%) |
Nov 26, 2013 | 13.93 | 13.99 | 13.84 | 13.96 | 2,902,376 | +0.03(+0.18%) |
Nov 25, 2013 | 14.11 | 14.15 | 13.93 | 13.93 | 3,599,118 | +0.00(+0.00%) |
Nov 22, 2013 | 13.81 | 13.98 | 13.77 | 13.93 | 3,301,451 | +0.13(+0.93%) |
Nov 21, 2013 | 13.79 | 13.81 | 13.72 | 13.80 | 5,072,062 | -0.18(-1.29%) |
Nov 20, 2013 | 14.14 | 14.19 | 13.92 | 13.98 | 6,094,972 | -0.28(-1.98%) |
Nov 19, 2013 | 14.32 | 14.39 | 14.23 | 14.27 | 4,027,070 | -0.06(-0.42%) |
Nov 18, 2013 | 14.34 | 14.48 | 14.32 | 14.32 | 5,897,642 | +0.25(+1.77%) |
Nov 15, 2013 | 14.09 | 14.14 | 14.03 | 14.08 | 5,826,188 | +0.13(+0.92%) |
Nov 14, 2013 | 13.76 | 13.97 | 13.68 | 13.95 | 4,320,841 | +0.51(+3.76%) |
Nov 12, 2013 | 13.70 | 13.54 | 13.33 | 13.44 | 10,855,256 | -0.26(-1.88%) |
Nov 11, 2013 | 13.82 | 13.82 | 13.69 | 13.70 | 4,926,156 | -0.15(-1.11%) |
Nov 08, 2013 | 13.93 | 13.93 | 13.77 | 13.85 | 7,816,116 | -0.09(-0.68%) |
Nov 07, 2013 | 14.31 | 14.32 | 13.94 | 13.95 | 6,145,237 | -0.45(-3.15%) |
Nov 06, 2013 | 14.35 | 14.45 | 14.32 | 14.40 | 2,668,091 | -0.04(-0.30%) |
Nov 05, 2013 | 14.52 | 14.57 | 14.45 | 14.45 | 5,610,699 | -0.21(-1.46%) |
Nov 04, 2013 | 14.59 | 14.66 | 14.55 | 14.66 | 2,964,020 | +0.14(+0.94%) |
Nov 01, 2013 | 14.54 | 14.62 | 14.43 | 14.52 | 4,035,486 | +0.12(+0.86%) |
Oct 31, 2013 | 14.57 | 14.63 | 14.38 | 14.40 | 5,853,566 | +0.00(+0.03%) |
Oct 30, 2013 | 14.55 | 14.55 | 14.33 | 14.39 | 2,552,873 | -0.07(-0.47%) |
Oct 29, 2013 | 14.39 | 14.54 | 14.39 | 14.46 | 4,140,563 | +0.26(+1.81%) |
Oct 28, 2013 | 14.16 | 14.21 | 14.07 | 14.21 | 3,127,725 | -0.09(-0.66%) |
Oct 25, 2013 | 14.15 | 14.31 | 14.15 | 14.30 | 1,720,702 | +0.08(+0.54%) |
Oct 24, 2013 | 14.30 | 14.30 | 14.19 | 14.22 | 3,634,366 | -0.03(-0.18%) |
Oct 23, 2013 | 14.30 | 14.38 | 14.25 | 14.25 | 3,585,253 | -0.30(-2.03%) |
Oct 22, 2013 | 14.51 | 14.68 | 14.51 | 14.54 | 4,739,926 | +0.16(+1.10%) |
Oct 21, 2013 | 14.39 | 14.45 | 14.34 | 14.39 | 2,110,992 | +0.01(+0.06%) |
Oct 18, 2013 | 14.47 | 14.47 | 14.35 | 14.38 | 3,085,336 | +0.10(+0.69%) |
Oct 17, 2013 | 14.11 | 14.30 | 14.09 | 14.28 | 2,416,427 | +0.06(+0.40%) |
Oct 16, 2013 | 14.07 | 14.23 | 14.05 | 14.22 | 2,883,812 | +0.14(+1.03%) |
Oct 15, 2013 | 14.16 | 14.18 | 14.01 | 14.08 | 5,737,559 | -0.39(-2.67%) |
Oct 14, 2013 | 14.24 | 14.54 | 14.23 | 14.46 | 5,614,265 | +0.15(+1.08%) |
Oct 11, 2013 | 14.18 | 14.31 | 14.13 | 14.31 | 4,546,078 | -0.03(-0.18%) |
Oct 10, 2013 | 14.14 | 14.38 | 14.14 | 14.33 | 6,950,381 | +0.51(+3.72%) |
Oct 09, 2013 | 13.79 | 14.03 | 13.75 | 13.82 | 4,976,318 | +0.29(+2.15%) |
Oct 08, 2013 | 13.70 | 13.75 | 13.48 | 13.53 | 5,463,986 | -0.28(-2.05%) |
Oct 07, 2013 | 13.76 | 13.90 | 13.76 | 13.81 | 3,714,926 | -0.06(-0.43%) |
Oct 04, 2013 | 13.71 | 13.90 | 13.70 | 13.87 | 4,096,503 | +0.27(+1.95%) |
Oct 03, 2013 | 13.69 | 13.73 | 13.50 | 13.60 | 4,761,320 | +0.16(+1.21%) |
Oct 02, 2013 | 13.27 | 13.44 | 13.24 | 13.44 | 3,435,523 | +0.12(+0.90%) |
Oct 01, 2013 | 13.15 | 13.34 | 13.15 | 13.32 | 3,267,148 | +0.17(+1.30%) |
Sep 27, 2013 | 13.29 | 13.36 | 13.09 | 13.15 | 6,680,779 | -0.48(-3.52%) |
Sep 26, 2013 | 13.54 | 13.66 | 13.52 | 13.63 | 3,785,700 | +0.21(+1.53%) |
Sep 25, 2013 | 13.46 | 13.54 | 13.40 | 13.42 | 7,732,693 | -0.06(-0.44%) |
Sep 24, 2013 | 13.45 | 13.54 | 13.32 | 13.48 | 6,176,909 | -0.04(-0.32%) |
Sep 23, 2013 | 13.48 | 13.56 | 13.45 | 13.53 | 5,763,120 | -0.12(-0.89%) |
Sep 20, 2013 | 13.76 | 13.79 | 13.63 | 13.65 | 10,538,659 | -0.37(-2.65%) |
Sep 19, 2013 | 14.12 | 14.20 | 13.96 | 14.02 | 7,540,754 | -0.05(-0.33%) |
Sep 18, 2013 | 13.31 | 14.09 | 13.24 | 14.07 | 9,975,055 | +0.67(+5.00%) |
Sep 17, 2013 | 13.39 | 13.41 | 13.33 | 13.40 | 1,836,450 | +0.00(+0.00%) |
Sep 16, 2013 | 13.43 | 13.50 | 13.36 | 13.40 | 4,556,773 | -0.03(-0.25%) |
Sep 13, 2013 | 13.23 | 13.47 | 13.22 | 13.43 | 6,412,685 | +0.23(+1.75%) |
Sep 12, 2013 | 13.31 | 13.35 | 13.16 | 13.20 | 6,943,228 | -0.27(-2.02%) |
Sep 11, 2013 | 13.49 | 13.52 | 13.41 | 13.47 | 8,247,590 | +0.11(+0.82%) |
Sep 10, 2013 | 13.41 | 13.45 | 13.31 | 13.36 | 8,568,084 | +0.22(+1.66%) |
Sep 09, 2013 | 12.88 | 13.17 | 12.87 | 13.15 | 10,209,528 | +0.41(+3.18%) |
Sep 06, 2013 | 12.77 | 12.86 | 12.64 | 12.74 | 8,686,989 | +0.31(+2.47%) |
Sep 05, 2013 | 12.25 | 12.49 | 12.18 | 12.43 | 10,215,292 | +0.32(+2.68%) |
Sep 04, 2013 | 11.86 | 12.15 | 11.82 | 12.11 | 13,580,367 | +0.63(+5.51%) |
Sep 03, 2013 | 11.47 | 11.58 | 11.42 | 11.48 | 7,845,360 | -0.38(-3.17%) |
Aug 30, 2013 | 11.84 | 11.88 | 11.66 | 11.85 | 7,852,594 | +0.31(+2.66%) |
Aug 29, 2013 | 11.65 | 11.72 | 11.54 | 11.54 | 8,080,045 | +0.18(+1.62%) |
Aug 28, 2013 | 11.11 | 11.60 | 11.09 | 11.36 | 14,265,976 | -0.10(-0.89%) |
Aug 27, 2013 | 11.46 | 11.54 | 11.45 | 11.46 | 9,552,149 | -0.69(-5.66%) |
Aug 26, 2013 | 12.27 | 12.36 | 12.12 | 12.15 | 2,159,984 | -0.21(-1.73%) |
Aug 23, 2013 | 12.37 | 12.42 | 12.30 | 12.36 | 3,166,239 | +0.27(+2.26%) |
Aug 22, 2013 | 12.00 | 12.13 | 11.97 | 12.09 | 8,650,045 | +0.40(+3.43%) |
Aug 21, 2013 | 11.79 | 11.82 | 11.63 | 11.69 | 8,413,711 | -0.55(-4.47%) |
Aug 20, 2013 | 12.18 | 12.30 | 12.16 | 12.24 | 3,321,743 | +0.18(+1.49%) |
Aug 19, 2013 | 12.24 | 12.24 | 12.04 | 12.06 | 8,174,696 | -0.53(-4.21%) |
Aug 16, 2013 | 12.68 | 12.77 | 12.58 | 12.59 | 6,187,183 | -0.61(-4.66%) |
Aug 15, 2013 | 13.22 | 13.28 | 13.11 | 13.20 | 3,592,673 | -0.15(-1.15%) |
Aug 14, 2013 | 13.35 | 13.41 | 13.35 | 13.35 | 1,933,991 | +0.19(+1.43%) |
Aug 13, 2013 | 13.17 | 13.22 | 13.12 | 13.17 | 2,756,582 | +0.10(+0.78%) |
Aug 12, 2013 | 13.01 | 13.13 | 12.97 | 13.06 | 3,538,010 | +0.05(+0.39%) |
Aug 09, 2013 | 13.02 | 13.12 | 13.00 | 13.01 | 2,057,646 | -0.03(-0.26%) |
Aug 08, 2013 | 12.96 | 13.07 | 12.88 | 13.05 | 4,241,639 | +0.30(+2.34%) |
Aug 07, 2013 | 12.76 | 12.79 | 12.71 | 12.75 | 2,276,476 | -0.03(-0.20%) |
Aug 06, 2013 | 12.82 | 12.82 | 12.70 | 12.77 | 4,474,383 | -0.32(-2.41%) |
Aug 05, 2013 | 13.16 | 13.16 | 13.00 | 13.09 | 2,617,847 | -0.11(-0.84%) |
Aug 02, 2013 | 13.12 | 13.31 | 13.12 | 13.20 | 3,702,581 | -0.23(-1.72%) |