Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.53 | 13.67 | 13.41 | 13.57 | 153,903,248 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,678,464 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,406,168 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,463,608 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,220,848 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,911,792 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,772,400 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,605,616 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,235,120 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,676,912 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,588,440 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,078,696 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,486,792 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,622,696 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,093,872 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,967,208 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.25 | 13.46 | 134,682,208 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,787,680 | +0.00(+0.00%) |
Feb 03, 2014 | 13.76 | 13.85 | 13.38 | 13.42 | 194,362,688 | -0.33(-2.39%) |
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,103,440 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.89 | 110,728,800 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,195,728 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,908,544 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.57 | 13.18 | 13.39 | 155,420,400 | -0.11(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,229,824 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,611,168 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,749,336 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,927,696 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,252,328 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,287,296 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,608,032 | +0.31(+2.27%) |
Jan 14, 2014 | 13.57 | 13.76 | 13.57 | 13.76 | 118,207,904 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,274,984 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,835,080 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,862,560 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,851,600 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,560,480 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,129,568 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,462,528 | +0.25(+1.93%) |
Jan 02, 2014 | 12.88 | 13.26 | 12.87 | 13.21 | 180,745,888 | +0.43(+3.40%) |
Dec 31, 2013 | 12.80 | 12.78 | 12.78 | 12.78 | 69,680,752 | +0.02(+0.19%) |
Dec 30, 2013 | 12.84 | 12.88 | 12.74 | 12.75 | 67,912,376 | -0.11(-0.83%) |
Dec 27, 2013 | 12.86 | 12.89 | 12.79 | 12.86 | 48,797,268 | +0.02(+0.13%) |
Dec 26, 2013 | 12.91 | 12.93 | 12.84 | 12.84 | 59,362,588 | -0.04(-0.32%) |
Dec 24, 2013 | 12.90 | 12.93 | 12.86 | 12.89 | 26,525,684 | +0.01(+0.06%) |
Dec 23, 2013 | 12.90 | 12.96 | 12.88 | 12.88 | 63,361,656 | +0.07(+0.58%) |
Dec 20, 2013 | 12.93 | 13.02 | 12.80 | 12.80 | 160,779,344 | -0.12(-0.95%) |
Dec 19, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 118,833,056 | +0.05(+0.38%) |
Dec 18, 2013 | 12.55 | 12.89 | 12.36 | 12.88 | 185,826,160 | +0.42(+3.36%) |
Dec 17, 2013 | 12.51 | 12.55 | 12.43 | 12.46 | 90,136,560 | -0.05(-0.39%) |
Dec 16, 2013 | 12.50 | 12.59 | 12.48 | 12.51 | 86,332,120 | +0.05(+0.40%) |
Dec 13, 2013 | 12.54 | 12.58 | 12.42 | 12.46 | 75,025,640 | -0.06(-0.46%) |
Dec 12, 2013 | 12.53 | 12.60 | 12.41 | 12.52 | 91,881,992 | +0.00(+0.00%) |
Dec 11, 2013 | 12.76 | 12.76 | 12.46 | 12.52 | 142,692,576 | -0.25(-1.99%) |
Dec 10, 2013 | 12.74 | 12.86 | 12.73 | 12.77 | 77,573,672 | -0.02(-0.13%) |
Dec 09, 2013 | 12.82 | 12.86 | 12.77 | 12.79 | 60,744,184 | +0.02(+0.13%) |
Dec 06, 2013 | 12.81 | 12.90 | 12.69 | 12.77 | 112,343,112 | +0.11(+0.84%) |
Dec 05, 2013 | 12.81 | 12.84 | 12.61 | 12.66 | 115,695,760 | -0.16(-1.28%) |
Dec 04, 2013 | 12.63 | 12.91 | 12.61 | 12.83 | 117,406,368 | +0.08(+0.64%) |
Dec 03, 2013 | 12.83 | 12.95 | 12.62 | 12.75 | 128,921,704 | -0.16(-1.21%) |
Dec 02, 2013 | 12.99 | 13.10 | 12.88 | 12.90 | 113,158,744 | -0.07(-0.57%) |
Nov 29, 2013 | 12.99 | 13.06 | 12.95 | 12.98 | 53,997,128 | -0.01(-0.06%) |
Nov 27, 2013 | 13.02 | 13.07 | 12.93 | 12.98 | 92,055,208 | -0.04(-0.31%) |
Nov 26, 2013 | 12.99 | 13.10 | 12.97 | 13.02 | 139,579,472 | +0.06(+0.44%) |
Nov 25, 2013 | 12.85 | 13.11 | 12.84 | 12.97 | 186,962,896 | +0.14(+1.09%) |
Nov 22, 2013 | 12.87 | 12.95 | 12.80 | 12.83 | 134,517,424 | +0.04(+0.32%) |
Nov 21, 2013 | 12.48 | 12.80 | 12.47 | 12.79 | 172,259,216 | +0.37(+2.97%) |
Nov 20, 2013 | 12.51 | 12.52 | 12.37 | 12.42 | 130,418,984 | -0.05(-0.39%) |
Nov 19, 2013 | 12.28 | 12.55 | 12.28 | 12.47 | 195,875,168 | +0.23(+1.88%) |
Nov 18, 2013 | 12.28 | 12.44 | 12.19 | 12.24 | 177,011,152 | +0.00(+0.00%) |
Nov 15, 2013 | 12.13 | 12.26 | 12.11 | 12.24 | 128,597,112 | +0.10(+0.84%) |
Nov 14, 2013 | 12.04 | 12.16 | 11.98 | 12.13 | 156,745,040 | +0.13(+1.06%) |
Nov 13, 2013 | 11.69 | 12.01 | 11.65 | 12.01 | 155,494,192 | +0.26(+2.23%) |
Nov 12, 2013 | 11.75 | 11.86 | 11.70 | 11.75 | 84,541,752 | -0.07(-0.56%) |
Nov 11, 2013 | 11.70 | 11.83 | 11.68 | 11.81 | 80,636,928 | +0.07(+0.56%) |
Nov 08, 2013 | 11.37 | 11.75 | 11.35 | 11.75 | 192,913,216 | +0.43(+3.77%) |
Nov 07, 2013 | 11.48 | 11.51 | 11.32 | 11.32 | 98,167,096 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.50 | 11.41 | 11.45 | 80,898,880 | +0.02(+0.22%) |
Nov 05, 2013 | 11.47 | 11.50 | 11.40 | 11.43 | 87,114,480 | -0.09(-0.78%) |
Nov 04, 2013 | 11.56 | 11.58 | 11.48 | 11.52 | 64,448,528 | +0.02(+0.14%) |
Nov 01, 2013 | 11.48 | 11.56 | 11.45 | 11.50 | 92,185,368 | +0.04(+0.36%) |
Oct 31, 2013 | 11.59 | 11.61 | 11.45 | 11.46 | 128,528,976 | -0.16(-1.41%) |
Oct 30, 2013 | 11.64 | 11.72 | 11.61 | 11.62 | 92,710,272 | +0.02(+0.14%) |
Oct 29, 2013 | 11.70 | 11.72 | 11.53 | 11.61 | 96,553,344 | -0.07(-0.56%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.65 | 11.67 | 75,632,480 | -0.02(-0.21%) |
Oct 25, 2013 | 11.61 | 11.70 | 11.60 | 11.70 | 71,436,728 | +0.07(+0.63%) |
Oct 24, 2013 | 11.58 | 11.65 | 11.54 | 11.62 | 104,864,560 | -0.03(-0.28%) |
Oct 23, 2013 | 11.85 | 11.88 | 11.62 | 11.65 | 131,677,896 | -0.25(-2.14%) |
Oct 22, 2013 | 11.93 | 12.00 | 11.85 | 11.91 | 123,099,264 | +0.00(+0.00%) |
Oct 21, 2013 | 11.92 | 11.97 | 11.87 | 11.91 | 110,925,800 | -0.09(-0.75%) |
Oct 18, 2013 | 12.04 | 12.07 | 11.92 | 12.00 | 118,247,368 | -0.02(-0.20%) |
Oct 17, 2013 | 11.85 | 12.02 | 11.82 | 12.02 | 114,258,312 | +0.08(+0.69%) |
Oct 16, 2013 | 11.75 | 11.98 | 11.74 | 11.94 | 186,738,976 | +0.26(+2.25%) |
Oct 15, 2013 | 11.80 | 11.84 | 11.65 | 11.68 | 121,217,920 | -0.09(-0.77%) |
Oct 14, 2013 | 11.53 | 11.80 | 11.52 | 11.77 | 95,298,784 | +0.13(+1.13%) |
Oct 11, 2013 | 11.68 | 11.71 | 11.57 | 11.64 | 101,709,352 | -0.03(-0.28%) |
Oct 10, 2013 | 11.51 | 11.69 | 11.49 | 11.67 | 124,168,656 | +0.32(+2.82%) |
Oct 09, 2013 | 11.25 | 11.43 | 11.23 | 11.35 | 116,857,784 | +0.12(+1.10%) |
Oct 08, 2013 | 11.34 | 11.40 | 11.22 | 11.23 | 112,607,592 | -0.10(-0.87%) |
Oct 07, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 78,416,440 | -0.20(-1.71%) |
Oct 04, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 77,414,632 | +0.04(+0.36%) |
Oct 03, 2013 | 11.54 | 11.56 | 11.34 | 11.48 | 115,780,112 | -0.05(-0.43%) |
Oct 02, 2013 | 11.33 | 11.56 | 11.31 | 11.53 | 108,059,256 | +0.13(+1.15%) |
Oct 01, 2013 | 11.36 | 11.42 | 11.33 | 11.40 | 69,768,152 | +0.08(+0.72%) |
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,884,520 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,508,304 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,624,496 | -0.05(-0.42%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,121,104 | +0.04(+0.35%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,678,200 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,443,936 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,999,312 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,895,088 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,546,144 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,554,880 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,864,432 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,243,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,995,880 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,571,664 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,052,128 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,144,548 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,066,712 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,469,704 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,079,776 | +0.07(+0.56%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,819,376 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,349,896 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,346,184 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,316,736 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.56 | 148,784,704 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,751,344 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,597,864 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,926,592 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,185,752 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,261,296 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,701,376 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,057,984 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,147,224 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,249,832 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,838,784 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,092,880 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.97 | 11.80 | 11.84 | 89,071,576 | -0.13(-1.09%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.97 | 107,813,816 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,489,040 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,095,576 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,094,704 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,724,832 | -0.09(-0.74%) |
Aug 01, 2013 | 12.17 | 12.27 | 12.15 | 12.25 | 130,842,592 | +0.29(+2.40%) |
Jul 31, 2013 | 11.95 | 12.17 | 11.94 | 11.97 | 156,092,608 | +0.07(+0.55%) |
Jul 30, 2013 | 11.95 | 11.99 | 11.85 | 11.90 | 87,319,672 | +0.00(+0.00%) |
Jul 29, 2013 | 12.01 | 12.05 | 11.84 | 11.90 | 108,121,768 | -0.17(-1.43%) |
Jul 26, 2013 | 12.05 | 12.10 | 11.98 | 12.07 | 90,015,904 | -0.08(-0.67%) |
Jul 25, 2013 | 11.98 | 12.17 | 11.92 | 12.15 | 108,892,184 | +0.10(+0.82%) |
Jul 24, 2013 | 12.29 | 12.29 | 12.03 | 12.06 | 143,461,312 | -0.19(-1.54%) |
Jul 23, 2013 | 12.28 | 12.32 | 12.18 | 12.25 | 138,610,704 | +0.02(+0.13%) |
Jul 22, 2013 | 12.06 | 12.29 | 12.01 | 12.23 | 136,953,072 | +0.14(+1.15%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.97 | 12.09 | 166,170,224 | -0.01(-0.07%) |
Jul 18, 2013 | 11.80 | 12.17 | 11.80 | 12.10 | 270,215,328 | +0.35(+3.00%) |
Jul 17, 2013 | 11.52 | 11.84 | 11.51 | 11.75 | 304,357,504 | +0.34(+2.94%) |
Jul 16, 2013 | 11.42 | 11.49 | 11.29 | 11.41 | 177,788,976 | +0.03(+0.29%) |
Jul 15, 2013 | 11.42 | 11.43 | 11.28 | 11.38 | 110,615,352 | +0.08(+0.73%) |
Jul 12, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 151,266,736 | +0.22(+2.00%) |
Jul 11, 2013 | 11.10 | 11.13 | 10.93 | 11.07 | 114,089,424 | +0.11(+1.05%) |
Jul 10, 2013 | 11.07 | 11.09 | 10.91 | 10.96 | 126,550,848 | -0.13(-1.18%) |
Jul 09, 2013 | 10.96 | 11.09 | 10.86 | 11.09 | 129,280,488 | +0.20(+1.88%) |
Jul 08, 2013 | 10.75 | 10.96 | 10.72 | 10.88 | 130,975,616 | +0.18(+1.68%) |
Jul 05, 2013 | 10.65 | 10.72 | 10.58 | 10.70 | 98,534,432 | +0.19(+1.79%) |
Jul 03, 2013 | 10.51 | 10.52 | 10.43 | 10.52 | 46,328,280 | -0.06(-0.54%) |
Jul 02, 2013 | 10.61 | 10.74 | 10.49 | 10.57 | 102,000,752 | -0.02(-0.23%) |
Jul 01, 2013 | 10.61 | 10.74 | 10.59 | 10.60 | 101,332,736 | +0.06(+0.54%) |
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,169,184 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 151,913,248 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.53 | 10.39 | 10.46 | 128,365,040 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,849,056 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,781,216 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,139,808 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.56 | 226,507,984 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,511,304 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,944,944 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,696,656 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,691,696 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,235,528 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,961,168 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,637,264 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,557,384 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.97 | 10.78 | 10.97 | 147,700,816 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,534,000 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,390,624 | -0.21(-1.95%) |
Jun 04, 2013 | 11.06 | 11.20 | 10.90 | 10.94 | 158,551,120 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.24 | 10.82 | 11.10 | 240,517,936 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,580,000 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,999,792 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,329,232 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.06 | 10.90 | 10.93 | 162,937,152 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,894,336 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,381,472 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.24 | 10.79 | 10.90 | 212,926,848 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,392,336 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.06 | 108,309,472 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,059,168 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,878,368 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,382,912 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,003,336 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,989,200 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,449,856 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,284,128 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,224,592 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,155,008 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.02 | 115,168,672 | +0.04(+0.41%) |
May 02, 2013 | 9.967 | 10.00 | 9.869 | 9.984 | 93,343,064 | +0.04(+0.41%) |
May 01, 2013 | 9.992 | 10.05 | 9.894 | 9.943 | 107,810,480 | -0.14(-1.38%) |
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,051,528 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,822,368 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.20 | 10.16 | 10.17 | 101,455,592 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,815,472 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.926 | 10.08 | 147,097,296 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.885 | 215,612,288 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.623 | 9.476 | 9.599 | 107,923,752 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.574 | 9.361 | 9.550 | 146,183,376 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.541 | 9.197 | 9.369 | 268,351,184 | -0.21(-2.22%) |
Apr 17, 2013 | 9.754 | 9.845 | 9.378 | 9.582 | 409,293,152 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,515,200 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,017,056 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.885 | 9.967 | 107,682,448 | -0.08(-0.82%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,367,160 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,993,424 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.11 | 10.00 | 10.03 | 161,350,336 | +0.03(+0.33%) |
Apr 08, 2013 | 9.836 | 10.00 | 9.754 | 10.00 | 123,337,592 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.836 | 9.533 | 9.804 | 172,234,464 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,664,160 | +0.11(+1.10%) |
Apr 03, 2013 | 9.922 | 9.943 | 9.599 | 9.673 | 243,642,976 | -0.28(-2.80%) |
Apr 02, 2013 | 10.02 | 10.03 | 9.943 | 9.951 | 125,091,184 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,284,080 | -0.02(-0.25%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |