Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.62 | 16.46 | 15.51 | 16.41 | 7,172,925 | +1.06(+6.90%) |
Apr 29, 2014 | 14.99 | 15.37 | 14.99 | 15.35 | 5,769,739 | +0.36(+2.37%) |
Apr 28, 2014 | 15.29 | 15.34 | 14.77 | 15.00 | 4,061,341 | -0.21(-1.37%) |
Apr 25, 2014 | 15.59 | 15.60 | 15.07 | 15.21 | 3,013,905 | -0.42(-2.70%) |
Apr 24, 2014 | 15.65 | 15.78 | 15.49 | 15.63 | 2,084,724 | -0.02(-0.16%) |
Apr 23, 2014 | 15.74 | 15.76 | 15.59 | 15.65 | 1,841,441 | -0.09(-0.58%) |
Apr 22, 2014 | 15.56 | 15.82 | 15.48 | 15.75 | 2,216,019 | +0.20(+1.26%) |
Apr 21, 2014 | 15.51 | 15.63 | 15.43 | 15.55 | 1,754,613 | +0.02(+0.12%) |
Apr 17, 2014 | 15.55 | 15.53 | 15.53 | 15.53 | 2,115,061 | -0.07(-0.47%) |
Apr 16, 2014 | 15.15 | 15.60 | 15.09 | 15.60 | 5,733,541 | +0.55(+3.62%) |
Apr 15, 2014 | 15.07 | 15.24 | 14.73 | 15.06 | 4,315,810 | +0.04(+0.29%) |
Apr 14, 2014 | 15.90 | 15.90 | 14.94 | 15.02 | 5,527,066 | -0.30(-1.96%) |
Apr 11, 2014 | 15.65 | 15.72 | 15.27 | 15.32 | 4,104,638 | -0.47(-2.95%) |
Apr 10, 2014 | 15.97 | 16.34 | 15.69 | 15.78 | 4,983,683 | -0.19(-1.19%) |
Apr 09, 2014 | 15.88 | 16.16 | 15.82 | 15.97 | 4,237,390 | +0.18(+1.12%) |
Apr 08, 2014 | 15.86 | 15.92 | 15.55 | 15.79 | 4,806,027 | -0.12(-0.73%) |
Apr 07, 2014 | 16.47 | 16.55 | 15.90 | 15.91 | 10,606,895 | -0.61(-3.71%) |
Apr 04, 2014 | 16.67 | 16.89 | 16.22 | 16.52 | 9,543,056 | -0.04(-0.22%) |
Apr 03, 2014 | 16.44 | 16.59 | 16.31 | 16.56 | 5,100,231 | +0.15(+0.93%) |
Apr 02, 2014 | 15.76 | 16.45 | 15.72 | 16.41 | 9,596,447 | +0.69(+4.40%) |
Apr 01, 2014 | 15.92 | 15.98 | 15.67 | 15.71 | 3,911,247 | -0.20(-1.27%) |
Mar 31, 2014 | 15.75 | 16.05 | 15.74 | 15.92 | 3,039,257 | +0.32(+2.04%) |
Mar 28, 2014 | 15.43 | 15.86 | 15.43 | 15.60 | 2,962,061 | +0.27(+1.76%) |
Mar 27, 2014 | 15.45 | 15.52 | 15.19 | 15.33 | 2,851,525 | -0.13(-0.87%) |
Mar 26, 2014 | 15.82 | 15.87 | 15.36 | 15.46 | 3,423,604 | -0.29(-1.83%) |
Mar 25, 2014 | 15.69 | 15.89 | 15.65 | 15.75 | 4,387,795 | +0.14(+0.90%) |
Mar 24, 2014 | 15.50 | 15.65 | 15.32 | 15.61 | 4,281,557 | +0.15(+0.99%) |
Mar 21, 2014 | 15.77 | 15.96 | 15.42 | 15.46 | 9,101,965 | -0.18(-1.14%) |
Mar 20, 2014 | 15.56 | 15.75 | 15.49 | 15.63 | 2,349,170 | +0.04(+0.28%) |
Mar 19, 2014 | 15.73 | 15.78 | 15.44 | 15.59 | 4,733,031 | -0.18(-1.13%) |
Mar 18, 2014 | 15.52 | 15.81 | 15.52 | 15.77 | 2,967,423 | +0.26(+1.70%) |
Mar 17, 2014 | 15.59 | 15.64 | 15.42 | 15.51 | 2,269,971 | +0.04(+0.28%) |
Mar 14, 2014 | 15.46 | 15.54 | 15.36 | 15.46 | 4,019,967 | -0.08(-0.51%) |
Mar 13, 2014 | 15.78 | 15.90 | 15.49 | 15.54 | 3,901,602 | -0.19(-1.21%) |
Mar 12, 2014 | 15.70 | 15.78 | 15.40 | 15.73 | 5,862,099 | -0.07(-0.46%) |
Mar 11, 2014 | 16.01 | 16.10 | 15.76 | 15.81 | 3,885,933 | -0.17(-1.03%) |
Mar 10, 2014 | 16.13 | 16.13 | 15.84 | 15.97 | 4,847,812 | -0.26(-1.62%) |
Mar 07, 2014 | 16.20 | 16.31 | 15.97 | 16.24 | 3,995,363 | +0.13(+0.84%) |
Mar 06, 2014 | 16.16 | 16.21 | 16.01 | 16.10 | 3,774,424 | -0.02(-0.11%) |
Mar 05, 2014 | 15.92 | 16.12 | 15.89 | 16.12 | 4,310,477 | +0.20(+1.27%) |
Mar 04, 2014 | 15.84 | 16.05 | 15.68 | 15.92 | 6,124,860 | +0.20(+1.25%) |
Mar 03, 2014 | 15.47 | 15.73 | 15.37 | 15.72 | 4,654,486 | +0.13(+0.86%) |
Feb 28, 2014 | 15.33 | 15.63 | 15.23 | 15.59 | 5,615,174 | +0.28(+1.80%) |
Feb 27, 2014 | 15.24 | 15.41 | 15.22 | 15.31 | 4,039,949 | -0.02(-0.12%) |
Feb 26, 2014 | 15.38 | 15.58 | 15.23 | 15.33 | 4,511,737 | +0.02(+0.12%) |
Feb 25, 2014 | 15.11 | 15.42 | 14.94 | 15.31 | 6,211,939 | +0.20(+1.30%) |
Feb 24, 2014 | 15.45 | 15.48 | 15.11 | 15.11 | 5,824,860 | -0.26(-1.71%) |
Feb 21, 2014 | 15.59 | 15.63 | 15.31 | 15.38 | 5,826,493 | -0.14(-0.91%) |
Feb 20, 2014 | 15.46 | 15.58 | 15.28 | 15.52 | 3,877,514 | +0.06(+0.40%) |
Feb 19, 2014 | 15.59 | 15.67 | 15.43 | 15.46 | 4,700,948 | -0.23(-1.48%) |
Feb 18, 2014 | 15.70 | 15.74 | 15.45 | 15.69 | 5,676,734 | -0.01(-0.08%) |
Feb 14, 2014 | 15.52 | 15.70 | 15.70 | 15.70 | 4,243,513 | +0.15(+0.95%) |
Feb 13, 2014 | 15.30 | 15.62 | 15.19 | 15.56 | 4,565,736 | +0.21(+1.40%) |
Feb 12, 2014 | 15.40 | 15.40 | 15.14 | 15.34 | 4,697,769 | +0.04(+0.23%) |
Feb 11, 2014 | 15.23 | 15.36 | 15.08 | 15.31 | 5,879,393 | +0.07(+0.44%) |
Feb 10, 2014 | 15.45 | 15.49 | 15.14 | 15.24 | 5,465,938 | -0.24(-1.57%) |
Feb 07, 2014 | 15.29 | 15.55 | 15.23 | 15.48 | 5,220,102 | +0.22(+1.47%) |
Feb 06, 2014 | 15.06 | 15.38 | 15.01 | 15.26 | 3,746,212 | +0.25(+1.66%) |
Feb 05, 2014 | 15.09 | 15.26 | 14.84 | 15.01 | 6,166,202 | -0.21(-1.40%) |
Feb 04, 2014 | 15.04 | 15.33 | 14.75 | 15.22 | 8,226,820 | +0.36(+2.41%) |
Feb 03, 2014 | 15.29 | 15.55 | 14.66 | 14.86 | 11,170,353 | -0.44(-2.90%) |
Jan 31, 2014 | 15.54 | 15.80 | 15.29 | 15.31 | 12,611,608 | -0.41(-2.59%) |
Jan 30, 2014 | 13.98 | 15.74 | 13.85 | 15.71 | 18,802,306 | +2.50(+18.96%) |
Jan 29, 2014 | 13.09 | 13.28 | 13.08 | 13.21 | 5,953,380 | -0.04(-0.32%) |
Jan 28, 2014 | 12.85 | 13.29 | 12.84 | 13.25 | 5,819,556 | +0.41(+3.17%) |
Jan 27, 2014 | 13.14 | 13.33 | 12.77 | 12.84 | 7,351,891 | -0.31(-2.36%) |
Jan 24, 2014 | 13.45 | 13.51 | 13.14 | 13.15 | 5,249,062 | -0.45(-3.31%) |
Jan 23, 2014 | 13.98 | 14.02 | 13.49 | 13.60 | 5,243,694 | -0.52(-3.66%) |
Jan 22, 2014 | 14.08 | 14.25 | 14.02 | 14.12 | 2,855,445 | +0.02(+0.13%) |
Jan 21, 2014 | 14.07 | 14.18 | 13.91 | 14.10 | 2,441,937 | +0.06(+0.43%) |
Jan 17, 2014 | 14.24 | 14.04 | 14.04 | 14.04 | 2,433,961 | -0.22(-1.53%) |
Jan 16, 2014 | 14.34 | 14.45 | 14.17 | 14.26 | 2,177,011 | -0.13(-0.89%) |
Jan 15, 2014 | 14.18 | 14.45 | 14.18 | 14.39 | 2,715,508 | +0.21(+1.46%) |
Jan 14, 2014 | 13.97 | 14.25 | 13.95 | 14.18 | 3,786,854 | +0.26(+1.83%) |
Jan 13, 2014 | 14.16 | 14.32 | 13.76 | 13.93 | 4,320,776 | -0.35(-2.43%) |
Jan 10, 2014 | 14.27 | 14.36 | 14.15 | 14.27 | 3,287,506 | +0.07(+0.51%) |
Jan 09, 2014 | 14.41 | 14.49 | 14.10 | 14.20 | 3,752,359 | -0.20(-1.39%) |
Jan 08, 2014 | 14.37 | 14.47 | 14.23 | 14.40 | 5,195,549 | +0.01(+0.08%) |
Jan 07, 2014 | 14.46 | 14.55 | 14.35 | 14.39 | 2,792,037 | +0.02(+0.17%) |
Jan 06, 2014 | 14.54 | 14.70 | 14.33 | 14.36 | 6,327,485 | -0.13(-0.92%) |
Jan 03, 2014 | 14.25 | 14.56 | 14.25 | 14.50 | 4,456,704 | +0.26(+1.79%) |
Jan 02, 2014 | 14.16 | 14.27 | 14.08 | 14.24 | 6,171,266 | +0.08(+0.56%) |
Dec 31, 2013 | 14.19 | 14.16 | 14.16 | 14.16 | 3,556,923 | -0.05(-0.34%) |
Dec 30, 2013 | 14.28 | 14.34 | 14.17 | 14.21 | 2,471,634 | -0.11(-0.76%) |
Dec 27, 2013 | 14.41 | 14.47 | 14.30 | 14.32 | 3,763,291 | -0.13(-0.88%) |
Dec 26, 2013 | 13.98 | 14.49 | 13.96 | 14.45 | 6,241,814 | +0.44(+3.12%) |
Dec 24, 2013 | 13.94 | 14.04 | 13.82 | 14.01 | 1,232,831 | +0.05(+0.39%) |
Dec 23, 2013 | 13.71 | 14.01 | 13.65 | 13.96 | 5,459,723 | +0.34(+2.50%) |
Dec 20, 2013 | 13.40 | 13.81 | 13.32 | 13.62 | 18,977,260 | +0.21(+1.54%) |
Dec 19, 2013 | 13.45 | 13.55 | 13.38 | 13.41 | 5,051,203 | -0.04(-0.32%) |
Dec 18, 2013 | 13.40 | 13.51 | 12.98 | 13.45 | 6,138,329 | +0.04(+0.32%) |
Dec 17, 2013 | 13.48 | 13.48 | 13.20 | 13.41 | 5,175,651 | -0.09(-0.63%) |
Dec 16, 2013 | 13.47 | 13.60 | 13.40 | 13.49 | 6,262,764 | -0.02(-0.18%) |
Dec 13, 2013 | 13.37 | 13.56 | 13.32 | 13.52 | 4,357,151 | +0.16(+1.23%) |
Dec 12, 2013 | 13.41 | 13.44 | 13.20 | 13.35 | 5,433,607 | -0.04(-0.32%) |
Dec 11, 2013 | 13.68 | 13.77 | 13.35 | 13.40 | 6,432,857 | -0.29(-2.09%) |
Dec 10, 2013 | 13.44 | 13.72 | 13.43 | 13.68 | 4,420,467 | +0.17(+1.26%) |
Dec 09, 2013 | 13.50 | 13.59 | 13.41 | 13.51 | 4,104,853 | -0.01(-0.04%) |
Dec 06, 2013 | 13.23 | 13.56 | 13.09 | 13.52 | 8,108,791 | +0.42(+3.20%) |
Dec 05, 2013 | 13.67 | 13.67 | 13.02 | 13.10 | 9,566,093 | -0.59(-4.31%) |
Dec 04, 2013 | 13.57 | 13.88 | 13.42 | 13.69 | 8,168,725 | +0.09(+0.67%) |
Dec 03, 2013 | 14.08 | 14.18 | 13.55 | 13.60 | 9,494,382 | -0.61(-4.32%) |
Dec 02, 2013 | 14.13 | 14.43 | 14.07 | 14.21 | 4,703,774 | +0.13(+0.91%) |
Nov 29, 2013 | 14.21 | 14.28 | 14.02 | 14.08 | 2,621,722 | -0.13(-0.94%) |
Nov 27, 2013 | 14.18 | 14.32 | 14.10 | 14.22 | 4,633,181 | +0.04(+0.26%) |
Nov 26, 2013 | 14.36 | 14.44 | 14.12 | 14.18 | 5,962,814 | -0.18(-1.27%) |
Nov 25, 2013 | 14.61 | 14.69 | 14.29 | 14.36 | 5,369,133 | -0.28(-1.91%) |
Nov 22, 2013 | 14.41 | 14.68 | 14.38 | 14.64 | 5,541,803 | +0.26(+1.77%) |
Nov 21, 2013 | 14.13 | 14.47 | 14.11 | 14.39 | 5,414,653 | +0.28(+1.98%) |
Nov 20, 2013 | 14.22 | 14.37 | 14.08 | 14.11 | 5,425,570 | -0.12(-0.81%) |
Nov 19, 2013 | 14.26 | 14.42 | 14.19 | 14.22 | 6,298,797 | +0.04(+0.26%) |
Nov 18, 2013 | 14.36 | 14.47 | 14.09 | 14.19 | 9,881,539 | -0.29(-2.01%) |
Nov 15, 2013 | 13.87 | 14.70 | 13.86 | 14.48 | 17,672,082 | +0.59(+4.24%) |
Nov 14, 2013 | 13.43 | 14.01 | 13.43 | 13.89 | 9,231,429 | +0.47(+3.48%) |
Nov 13, 2013 | 13.10 | 13.56 | 13.07 | 13.42 | 6,032,580 | +0.23(+1.74%) |
Nov 12, 2013 | 13.11 | 13.26 | 13.04 | 13.19 | 7,428,730 | +0.08(+0.64%) |
Nov 11, 2013 | 12.87 | 13.11 | 12.85 | 13.11 | 16,099,095 | +0.21(+1.59%) |
Nov 08, 2013 | 12.84 | 13.02 | 12.81 | 12.90 | 5,628,887 | +0.05(+0.42%) |
Nov 07, 2013 | 13.12 | 13.26 | 12.82 | 12.85 | 6,082,077 | -0.30(-2.25%) |
Nov 06, 2013 | 13.18 | 13.27 | 13.05 | 13.15 | 7,882,808 | +0.01(+0.05%) |
Nov 05, 2013 | 13.10 | 13.22 | 12.98 | 13.14 | 5,320,641 | -0.05(-0.37%) |
Nov 04, 2013 | 12.97 | 13.33 | 12.96 | 13.19 | 6,870,217 | +0.24(+1.86%) |
Nov 01, 2013 | 12.87 | 12.96 | 12.75 | 12.95 | 6,184,411 | +0.08(+0.66%) |
Oct 31, 2013 | 12.56 | 12.93 | 12.49 | 12.86 | 8,818,910 | +0.30(+2.40%) |
Oct 30, 2013 | 12.55 | 12.86 | 12.40 | 12.56 | 10,846,337 | +0.04(+0.34%) |
Oct 29, 2013 | 11.80 | 13.26 | 11.70 | 12.52 | 26,752,174 | +0.92(+7.95%) |
Oct 28, 2013 | 11.75 | 11.78 | 11.49 | 11.60 | 9,193,809 | -0.13(-1.08%) |
Oct 25, 2013 | 11.89 | 11.93 | 11.64 | 11.72 | 6,942,458 | -0.17(-1.42%) |
Oct 24, 2013 | 12.00 | 12.07 | 11.84 | 11.89 | 5,593,610 | -0.13(-1.10%) |
Oct 23, 2013 | 12.02 | 12.06 | 11.94 | 12.02 | 3,109,073 | -0.09(-0.75%) |
Oct 22, 2013 | 12.08 | 12.26 | 12.01 | 12.12 | 5,726,731 | +0.08(+0.70%) |
Oct 21, 2013 | 12.02 | 12.13 | 11.96 | 12.03 | 5,055,125 | +0.04(+0.30%) |
Oct 18, 2013 | 11.87 | 12.01 | 11.81 | 11.99 | 4,709,174 | +0.17(+1.43%) |
Oct 17, 2013 | 11.78 | 11.85 | 11.66 | 11.83 | 4,386,144 | +0.03(+0.26%) |
Oct 16, 2013 | 11.60 | 11.82 | 11.60 | 11.80 | 4,422,286 | +0.21(+1.82%) |
Oct 15, 2013 | 11.59 | 11.71 | 11.50 | 11.58 | 5,865,185 | -0.04(-0.36%) |
Oct 14, 2013 | 11.43 | 11.65 | 11.41 | 11.63 | 3,116,848 | +0.07(+0.63%) |
Oct 11, 2013 | 11.48 | 11.60 | 11.38 | 11.55 | 6,741,352 | +0.03(+0.26%) |
Oct 10, 2013 | 11.28 | 11.54 | 11.27 | 11.52 | 3,443,046 | +0.37(+3.35%) |
Oct 09, 2013 | 11.15 | 11.25 | 11.08 | 11.15 | 3,886,194 | +0.01(+0.11%) |
Oct 08, 2013 | 11.25 | 11.39 | 11.08 | 11.14 | 6,045,229 | -0.15(-1.33%) |
Oct 07, 2013 | 11.31 | 11.44 | 11.22 | 11.29 | 5,353,919 | -0.10(-0.90%) |
Oct 04, 2013 | 11.51 | 11.68 | 11.39 | 11.39 | 9,003,498 | -0.10(-0.89%) |
Oct 03, 2013 | 11.60 | 11.60 | 11.30 | 11.49 | 7,495,681 | -0.10(-0.88%) |
Oct 02, 2013 | 11.35 | 11.68 | 11.25 | 11.60 | 12,125,839 | +0.19(+1.64%) |
Oct 01, 2013 | 10.98 | 11.41 | 10.98 | 11.41 | 8,488,177 | +0.45(+4.07%) |
Sep 30, 2013 | 10.80 | 11.09 | 10.80 | 10.96 | 4,687,815 | +0.08(+0.72%) |
Sep 27, 2013 | 10.83 | 10.92 | 10.81 | 10.89 | 3,808,978 | +0.04(+0.33%) |
Sep 26, 2013 | 10.82 | 10.99 | 10.81 | 10.85 | 2,538,110 | +0.00(+0.00%) |
Sep 25, 2013 | 10.91 | 10.95 | 10.82 | 10.85 | 5,842,690 | -0.07(-0.61%) |
Sep 24, 2013 | 10.84 | 11.07 | 10.81 | 10.92 | 5,378,884 | +0.08(+0.72%) |
Sep 23, 2013 | 10.87 | 10.92 | 10.67 | 10.84 | 5,372,558 | -0.11(-0.99%) |
Sep 20, 2013 | 11.17 | 11.21 | 10.90 | 10.95 | 8,067,942 | -0.21(-1.84%) |
Sep 19, 2013 | 10.66 | 11.34 | 10.63 | 11.15 | 12,683,485 | +0.49(+4.64%) |
Sep 18, 2013 | 10.49 | 10.67 | 10.34 | 10.66 | 5,303,206 | +0.14(+1.32%) |
Sep 17, 2013 | 10.37 | 10.59 | 10.36 | 10.52 | 3,252,076 | +0.17(+1.63%) |
Sep 16, 2013 | 10.47 | 10.52 | 10.34 | 10.35 | 4,030,009 | -0.03(-0.29%) |
Sep 13, 2013 | 10.27 | 10.40 | 10.17 | 10.38 | 5,117,583 | +0.16(+1.59%) |
Sep 12, 2013 | 10.36 | 10.38 | 10.17 | 10.22 | 6,408,328 | -0.11(-1.11%) |
Sep 11, 2013 | 10.32 | 10.47 | 10.28 | 10.33 | 4,777,001 | +0.00(+0.00%) |
Sep 10, 2013 | 10.31 | 10.40 | 10.22 | 10.33 | 3,548,008 | +0.08(+0.82%) |
Sep 09, 2013 | 10.14 | 10.26 | 10.11 | 10.25 | 3,199,472 | +0.11(+1.07%) |
Sep 06, 2013 | 10.10 | 10.25 | 10.03 | 10.14 | 4,254,785 | +0.10(+1.02%) |
Sep 05, 2013 | 10.03 | 10.06 | 9.918 | 10.04 | 3,517,199 | -0.01(-0.06%) |
Sep 04, 2013 | 9.837 | 10.08 | 9.795 | 10.04 | 4,753,449 | +0.19(+1.96%) |
Sep 03, 2013 | 9.981 | 10.13 | 9.801 | 9.849 | 3,643,192 | +0.01(+0.12%) |
Aug 30, 2013 | 10.09 | 10.10 | 9.752 | 9.837 | 4,861,074 | -0.21(-2.10%) |
Aug 29, 2013 | 10.13 | 10.22 | 10.05 | 10.05 | 3,826,940 | -0.11(-1.07%) |
Aug 28, 2013 | 10.12 | 10.21 | 10.06 | 10.16 | 2,886,161 | +0.01(+0.06%) |
Aug 27, 2013 | 10.25 | 10.31 | 10.10 | 10.15 | 4,344,496 | -0.21(-2.04%) |
Aug 26, 2013 | 10.43 | 10.46 | 10.32 | 10.36 | 3,657,176 | -0.08(-0.81%) |
Aug 23, 2013 | 10.36 | 10.51 | 10.34 | 10.45 | 3,209,941 | +0.08(+0.81%) |
Aug 22, 2013 | 10.54 | 10.58 | 10.30 | 10.36 | 3,415,589 | -0.13(-1.21%) |
Aug 21, 2013 | 10.61 | 10.63 | 10.44 | 10.49 | 3,268,464 | -0.19(-1.81%) |
Aug 20, 2013 | 10.59 | 10.79 | 10.57 | 10.68 | 4,069,275 | +0.10(+0.91%) |
Aug 19, 2013 | 10.52 | 10.65 | 10.43 | 10.58 | 4,768,825 | +0.04(+0.40%) |
Aug 16, 2013 | 10.48 | 10.61 | 10.35 | 10.54 | 5,036,235 | +0.03(+0.29%) |
Aug 15, 2013 | 10.49 | 10.57 | 10.43 | 10.51 | 4,021,966 | -0.13(-1.25%) |
Aug 14, 2013 | 10.77 | 10.77 | 10.57 | 10.64 | 4,478,262 | -0.08(-0.73%) |
Aug 13, 2013 | 10.41 | 10.84 | 10.40 | 10.72 | 6,799,568 | +0.31(+2.95%) |
Aug 12, 2013 | 10.40 | 10.49 | 10.37 | 10.42 | 4,855,103 | -0.02(-0.17%) |
Aug 09, 2013 | 10.55 | 10.61 | 10.42 | 10.43 | 6,692,746 | -0.19(-1.82%) |
Aug 08, 2013 | 10.67 | 10.76 | 10.51 | 10.63 | 7,649,281 | -0.05(-0.45%) |
Aug 07, 2013 | 10.66 | 10.68 | 10.47 | 10.67 | 8,527,876 | +0.00(+0.04%) |
Aug 06, 2013 | 10.44 | 10.75 | 10.36 | 10.67 | 13,077,810 | +0.18(+1.76%) |
Aug 05, 2013 | 10.35 | 10.50 | 10.27 | 10.49 | 8,915,897 | +0.07(+0.69%) |
Aug 02, 2013 | 10.08 | 10.44 | 10.01 | 10.41 | 10,001,623 | +0.33(+3.25%) |
Aug 01, 2013 | 9.930 | 10.13 | 9.877 | 10.09 | 9,663,446 | +0.24(+2.42%) |
Jul 31, 2013 | 9.895 | 9.936 | 9.632 | 9.847 | 18,967,730 | -0.05(-0.54%) |
Jul 30, 2013 | 9.030 | 10.14 | 9.006 | 9.901 | 41,699,068 | +1.12(+12.77%) |
Jul 29, 2013 | 8.517 | 8.803 | 8.502 | 8.779 | 10,602,714 | +0.18(+2.08%) |
Jul 26, 2013 | 8.618 | 8.672 | 8.535 | 8.600 | 6,937,158 | -0.10(-1.17%) |
Jul 25, 2013 | 8.672 | 8.723 | 8.600 | 8.702 | 4,498,446 | +0.03(+0.34%) |
Jul 24, 2013 | 8.654 | 8.761 | 8.606 | 8.672 | 9,741,534 | +0.01(+0.14%) |
Jul 23, 2013 | 8.767 | 8.869 | 8.624 | 8.660 | 6,796,298 | -0.05(-0.62%) |
Jul 22, 2013 | 8.439 | 8.744 | 8.386 | 8.714 | 14,512,852 | +0.33(+3.91%) |
Jul 19, 2013 | 8.463 | 8.654 | 8.290 | 8.386 | 66,682,784 | -0.07(-0.85%) |
Jul 18, 2013 | 8.439 | 8.496 | 8.368 | 8.457 | 9,085,602 | +0.02(+0.25%) |
Jul 17, 2013 | 8.386 | 8.499 | 8.386 | 8.436 | 6,696,727 | +0.09(+1.04%) |
Jul 16, 2013 | 8.314 | 8.499 | 8.272 | 8.350 | 7,803,546 | +0.05(+0.57%) |
Jul 15, 2013 | 8.272 | 8.392 | 8.207 | 8.302 | 7,720,550 | -0.02(-0.29%) |
Jul 12, 2013 | 8.398 | 8.416 | 8.231 | 8.326 | 11,491,168 | -0.10(-1.13%) |
Jul 11, 2013 | 8.600 | 8.666 | 8.350 | 8.421 | 11,677,427 | -0.10(-1.19%) |
Jul 10, 2013 | 8.487 | 8.657 | 8.487 | 8.523 | 7,611,903 | +0.02(+0.28%) |
Jul 09, 2013 | 8.571 | 8.577 | 8.451 | 8.499 | 6,755,788 | -0.05(-0.56%) |
Jul 08, 2013 | 8.588 | 8.618 | 8.511 | 8.547 | 6,100,379 | -0.03(-0.35%) |
Jul 05, 2013 | 8.535 | 8.594 | 8.383 | 8.577 | 3,720,259 | +0.11(+1.27%) |
Jul 03, 2013 | 8.350 | 8.493 | 8.266 | 8.469 | 3,194,482 | +0.07(+0.85%) |
Jul 02, 2013 | 8.869 | 8.908 | 8.260 | 8.398 | 10,838,868 | -0.52(-5.88%) |
Jul 01, 2013 | 8.773 | 8.970 | 8.675 | 8.922 | 3,700,271 | +0.17(+1.91%) |
Jun 28, 2013 | 9.000 | 9.048 | 8.755 | 8.755 | 7,312,119 | -0.30(-3.36%) |
Jun 27, 2013 | 8.833 | 9.060 | 8.791 | 9.060 | 4,605,585 | +0.26(+2.98%) |
Jun 26, 2013 | 8.660 | 8.863 | 8.654 | 8.797 | 4,177,616 | +0.20(+2.36%) |
Jun 25, 2013 | 8.380 | 8.600 | 8.350 | 8.594 | 4,358,998 | +0.27(+3.30%) |
Jun 24, 2013 | 8.386 | 8.410 | 8.243 | 8.320 | 6,007,834 | -0.09(-1.06%) |
Jun 21, 2013 | 8.284 | 8.475 | 8.219 | 8.410 | 6,439,126 | +0.19(+2.32%) |
Jun 20, 2013 | 8.398 | 8.445 | 8.129 | 8.219 | 5,008,314 | -0.28(-3.30%) |
Jun 19, 2013 | 8.767 | 8.809 | 8.493 | 8.499 | 3,972,350 | -0.26(-3.00%) |
Jun 18, 2013 | 8.642 | 8.821 | 8.606 | 8.761 | 3,218,118 | +0.11(+1.24%) |
Jun 17, 2013 | 8.726 | 8.803 | 8.636 | 8.654 | 3,854,474 | -0.05(-0.55%) |
Jun 14, 2013 | 8.684 | 8.779 | 8.600 | 8.702 | 2,830,865 | +0.00(+0.00%) |
Jun 13, 2013 | 8.511 | 8.735 | 8.404 | 8.702 | 3,041,135 | +0.17(+1.96%) |
Jun 12, 2013 | 8.899 | 8.899 | 8.499 | 8.535 | 4,316,129 | -0.27(-3.11%) |
Jun 11, 2013 | 8.749 | 8.928 | 8.636 | 8.809 | 5,741,057 | -0.01(-0.14%) |
Jun 10, 2013 | 8.732 | 8.851 | 8.666 | 8.821 | 3,540,376 | +0.09(+1.02%) |
Jun 07, 2013 | 8.362 | 8.738 | 8.338 | 8.732 | 6,140,842 | +0.34(+4.05%) |
Jun 06, 2013 | 8.606 | 8.636 | 8.299 | 8.392 | 16,272,057 | -0.25(-2.90%) |
Jun 05, 2013 | 8.905 | 9.024 | 8.594 | 8.642 | 6,776,818 | -0.30(-3.34%) |
Jun 04, 2013 | 8.642 | 8.958 | 8.606 | 8.940 | 5,807,865 | +0.32(+3.74%) |
Jun 03, 2013 | 8.755 | 8.788 | 8.541 | 8.618 | 6,490,647 | -0.14(-1.57%) |
May 31, 2013 | 8.905 | 8.970 | 8.738 | 8.755 | 16,316,044 | -0.20(-2.20%) |
May 30, 2013 | 8.982 | 9.101 | 8.887 | 8.952 | 4,369,755 | +0.00(+0.00%) |
May 29, 2013 | 8.946 | 9.024 | 8.917 | 8.952 | 4,317,817 | -0.04(-0.46%) |
May 28, 2013 | 9.101 | 9.101 | 8.946 | 8.994 | 5,122,297 | -0.02(-0.26%) |
May 24, 2013 | 8.946 | 9.036 | 8.899 | 9.018 | 4,548,134 | +0.04(+0.40%) |
May 23, 2013 | 8.863 | 9.081 | 8.821 | 8.982 | 4,508,297 | +0.01(+0.07%) |
May 22, 2013 | 8.982 | 9.101 | 8.946 | 8.976 | 7,003,950 | -0.08(-0.92%) |
May 21, 2013 | 9.060 | 9.125 | 8.970 | 9.060 | 4,809,275 | -0.01(-0.07%) |
May 20, 2013 | 8.833 | 9.089 | 8.732 | 9.066 | 6,572,361 | +0.24(+2.77%) |
May 17, 2013 | 8.767 | 8.863 | 8.698 | 8.821 | 4,448,545 | +0.05(+0.54%) |
May 16, 2013 | 8.845 | 8.946 | 8.750 | 8.773 | 4,380,002 | -0.04(-0.47%) |
May 15, 2013 | 8.934 | 8.970 | 8.757 | 8.815 | 5,112,924 | -0.14(-1.53%) |
May 13, 2013 | 9.149 | 9.185 | 8.905 | 8.952 | 5,719,054 | -0.26(-2.78%) |
May 10, 2013 | 9.370 | 9.375 | 9.152 | 9.209 | 3,951,801 | -0.14(-1.47%) |
May 09, 2013 | 9.286 | 9.370 | 9.125 | 9.346 | 5,679,930 | +0.13(+1.42%) |
May 08, 2013 | 9.161 | 9.227 | 9.048 | 9.215 | 5,760,551 | +0.14(+1.49%) |
May 07, 2013 | 8.932 | 9.103 | 8.926 | 9.079 | 5,901,598 | +0.15(+1.72%) |
May 06, 2013 | 9.067 | 9.191 | 8.920 | 8.926 | 7,618,856 | -0.14(-1.56%) |
May 03, 2013 | 8.849 | 9.097 | 8.790 | 9.067 | 16,707,030 | +0.49(+5.77%) |
May 02, 2013 | 8.396 | 8.608 | 8.343 | 8.572 | 13,725,470 | +0.16(+1.89%) |