Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.40 | 13.49 | 13.36 | 13.47 | 19,125,136 | +0.03(+0.22%) |
Apr 29, 2014 | 13.28 | 13.45 | 13.18 | 13.44 | 10,931,791 | +0.20(+1.51%) |
Apr 28, 2014 | 13.38 | 13.38 | 13.05 | 13.24 | 21,703,358 | -0.09(-0.68%) |
Apr 25, 2014 | 13.51 | 13.51 | 13.22 | 13.33 | 22,965,984 | -0.25(-1.84%) |
Apr 24, 2014 | 13.66 | 13.70 | 13.56 | 13.58 | 12,298,061 | -0.05(-0.37%) |
Apr 23, 2014 | 13.51 | 13.64 | 13.43 | 13.63 | 12,637,350 | +0.12(+0.89%) |
Apr 22, 2014 | 13.49 | 13.61 | 13.38 | 13.51 | 23,683,386 | +0.02(+0.15%) |
Apr 21, 2014 | 13.55 | 13.60 | 13.46 | 13.49 | 13,765,252 | -0.07(-0.52%) |
Apr 17, 2014 | 13.56 | 13.56 | 13.56 | 0 | +0.14(+1.04%) | |
Apr 16, 2014 | 13.11 | 13.44 | 13.08 | 13.42 | 36,837,204 | +0.37(+2.84%) |
Apr 15, 2014 | 12.81 | 13.08 | 12.71 | 13.05 | 32,253,130 | +0.19(+1.48%) |
Apr 14, 2014 | 12.54 | 12.92 | 12.50 | 12.86 | 29,671,160 | +0.32(+2.55%) |
Apr 11, 2014 | 12.53 | 12.61 | 12.34 | 12.54 | 45,114,216 | -0.16(-1.26%) |
Apr 10, 2014 | 13.00 | 13.04 | 12.68 | 12.70 | 26,658,822 | -0.30(-2.31%) |
Apr 09, 2014 | 13.07 | 13.16 | 12.83 | 13.00 | 49,877,448 | +0.47(+3.75%) |
Apr 08, 2014 | 12.52 | 12.79 | 12.37 | 12.53 | 29,136,316 | +0.06(+0.48%) |
Apr 07, 2014 | 12.64 | 12.80 | 12.36 | 12.47 | 30,342,126 | -0.16(-1.27%) |
Apr 04, 2014 | 12.81 | 13.07 | 12.61 | 12.63 | 16,405,316 | -0.11(-0.86%) |
Apr 03, 2014 | 12.83 | 12.89 | 12.69 | 12.74 | 21,119,260 | -0.11(-0.86%) |
Apr 02, 2014 | 12.80 | 12.90 | 12.71 | 12.85 | 26,479,180 | -0.19(-1.46%) |
Apr 01, 2014 | 12.95 | 13.18 | 12.79 | 13.04 | 24,478,604 | +0.17(+1.32%) |
Mar 31, 2014 | 12.52 | 12.97 | 12.51 | 12.87 | 39,748,880 | +0.39(+3.12%) |
Mar 28, 2014 | 12.68 | 12.75 | 12.40 | 12.48 | 33,590,396 | -0.11(-0.87%) |
Mar 27, 2014 | 12.19 | 12.68 | 12.12 | 12.59 | 50,441,196 | +0.73(+6.16%) |
Mar 26, 2014 | 12.11 | 12.14 | 11.85 | 11.86 | 14,665,361 | -0.16(-1.33%) |
Mar 25, 2014 | 12.06 | 12.20 | 12.01 | 12.02 | 21,034,396 | +0.01(+0.08%) |
Mar 24, 2014 | 12.06 | 12.23 | 11.94 | 12.01 | 28,890,184 | +0.00(+0.00%) |
Mar 21, 2014 | 12.07 | 12.10 | 11.94 | 12.01 | 32,421,446 | +0.10(+0.84%) |
Mar 20, 2014 | 11.80 | 11.99 | 11.72 | 11.91 | 17,134,140 | +0.07(+0.59%) |
Mar 19, 2014 | 12.01 | 12.02 | 11.76 | 11.84 | 15,949,314 | -0.16(-1.33%) |
Mar 18, 2014 | 11.92 | 12.03 | 11.84 | 12.00 | 9,994,384 | +0.10(+0.84%) |
Mar 17, 2014 | 11.90 | 12.05 | 11.84 | 11.90 | 12,142,688 | +0.06(+0.51%) |
Mar 14, 2014 | 11.92 | 11.95 | 11.61 | 11.84 | 22,921,188 | -0.02(-0.17%) |
Mar 13, 2014 | 12.20 | 12.23 | 11.78 | 11.86 | 20,338,368 | -0.31(-2.55%) |
Mar 12, 2014 | 12.07 | 12.38 | 12.05 | 12.17 | 19,281,856 | -0.02(-0.16%) |
Mar 11, 2014 | 11.99 | 12.36 | 11.92 | 12.19 | 32,333,352 | +0.25(+2.09%) |
Mar 10, 2014 | 12.02 | 12.03 | 11.71 | 11.94 | 25,184,996 | -0.22(-1.81%) |
Mar 07, 2014 | 12.09 | 12.22 | 11.87 | 12.16 | 34,239,184 | +0.10(+0.83%) |
Mar 06, 2014 | 12.19 | 12.36 | 12.05 | 12.06 | 39,723,940 | -0.04(-0.33%) |
Mar 05, 2014 | 11.79 | 12.14 | 11.71 | 12.10 | 19,980,156 | +0.30(+2.54%) |
Mar 04, 2014 | 11.71 | 11.89 | 11.66 | 11.80 | 18,536,906 | +0.18(+1.55%) |
Mar 03, 2014 | 11.55 | 11.76 | 11.46 | 11.62 | 18,455,896 | -0.12(-1.02%) |
Feb 28, 2014 | 11.97 | 12.02 | 11.69 | 11.74 | 19,022,008 | -0.29(-2.41%) |
Feb 27, 2014 | 12.00 | 12.16 | 11.91 | 12.03 | 15,467,708 | -0.02(-0.17%) |
Feb 26, 2014 | 11.65 | 12.16 | 11.54 | 12.05 | 32,809,516 | +0.43(+3.70%) |
Feb 25, 2014 | 11.74 | 11.79 | 11.56 | 11.62 | 21,328,024 | -0.15(-1.27%) |
Feb 24, 2014 | 11.70 | 11.82 | 11.65 | 11.77 | 16,780,502 | +0.04(+0.34%) |
Feb 21, 2014 | 11.84 | 11.92 | 11.73 | 11.73 | 20,281,948 | -0.05(-0.42%) |
Feb 20, 2014 | 11.76 | 11.84 | 11.60 | 11.78 | 22,256,952 | +0.02(+0.17%) |
Feb 19, 2014 | 11.38 | 12.00 | 11.34 | 11.76 | 33,415,406 | +0.36(+3.16%) |
Feb 18, 2014 | 11.34 | 11.44 | 11.21 | 11.40 | 14,294,716 | +0.03(+0.26%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.03(-0.26%) | |
Feb 13, 2014 | 11.13 | 11.45 | 11.12 | 11.40 | 11,952,510 | +0.13(+1.15%) |
Feb 12, 2014 | 11.35 | 11.48 | 11.21 | 11.27 | 16,099,840 | -0.06(-0.53%) |
Feb 11, 2014 | 11.23 | 11.42 | 11.13 | 11.33 | 20,555,924 | +0.27(+2.44%) |
Feb 10, 2014 | 11.21 | 11.29 | 10.83 | 11.06 | 22,173,724 | -0.13(-1.16%) |
Feb 07, 2014 | 11.06 | 11.21 | 11.05 | 11.19 | 15,444,385 | +0.14(+1.27%) |
Feb 06, 2014 | 11.07 | 11.26 | 10.98 | 11.05 | 20,986,986 | +0.01(+0.09%) |
Feb 05, 2014 | 11.41 | 11.42 | 10.93 | 11.04 | 36,517,184 | -0.41(-3.58%) |
Feb 04, 2014 | 11.26 | 11.51 | 11.22 | 11.45 | 19,896,224 | +0.22(+1.96%) |
Feb 03, 2014 | 11.52 | 11.72 | 11.20 | 11.23 | 26,514,274 | -0.28(-2.43%) |
Jan 31, 2014 | 11.60 | 11.80 | 11.45 | 11.51 | 33,024,724 | -0.44(-3.68%) |
Jan 30, 2014 | 11.99 | 12.07 | 11.83 | 11.95 | 23,222,320 | -0.04(-0.33%) |
Jan 29, 2014 | 11.64 | 12.23 | 11.58 | 11.99 | 44,423,432 | +0.14(+1.18%) |
Jan 28, 2014 | 11.78 | 11.89 | 11.71 | 11.85 | 17,576,864 | +0.21(+1.80%) |
Jan 27, 2014 | 11.51 | 11.82 | 11.37 | 11.64 | 27,978,892 | +0.20(+1.75%) |
Jan 24, 2014 | 11.91 | 11.98 | 11.40 | 11.44 | 61,915,404 | -0.63(-5.22%) |
Jan 23, 2014 | 12.06 | 12.22 | 11.99 | 12.07 | 58,233,616 | -0.15(-1.23%) |
Jan 22, 2014 | 12.21 | 12.32 | 12.01 | 12.22 | 56,395,844 | +0.09(+0.74%) |
Jan 21, 2014 | 11.78 | 12.31 | 11.77 | 12.13 | 126,707,256 | +0.77(+6.78%) |
Jan 17, 2014 | 11.36 | 11.36 | 11.36 | 0 | +0.32(+2.90%) | |
Jan 16, 2014 | 10.59 | 11.04 | 10.58 | 11.04 | 39,865,200 | +0.45(+4.25%) |
Jan 15, 2014 | 10.32 | 10.60 | 10.32 | 10.59 | 31,926,040 | +0.27(+2.62%) |
Jan 14, 2014 | 10.16 | 10.37 | 10.16 | 10.32 | 18,150,740 | +0.22(+2.18%) |
Jan 13, 2014 | 10.19 | 10.25 | 10.05 | 10.10 | 24,125,540 | -0.01(-0.10%) |
Jan 10, 2014 | 9.980 | 10.20 | 9.825 | 10.11 | 74,590,680 | -0.58(-5.43%) |
Jan 09, 2014 | 10.83 | 10.90 | 10.50 | 10.69 | 49,204,804 | -0.14(-1.29%) |
Jan 08, 2014 | 10.50 | 10.88 | 10.48 | 10.83 | 34,806,288 | +0.29(+2.75%) |
Jan 07, 2014 | 10.55 | 10.60 | 10.42 | 10.54 | 17,629,746 | +0.01(+0.09%) |
Jan 06, 2014 | 10.63 | 10.68 | 10.47 | 10.53 | 15,071,053 | -0.04(-0.38%) |
Jan 03, 2014 | 10.54 | 10.67 | 10.48 | 10.57 | 12,647,870 | +0.04(+0.38%) |
Jan 02, 2014 | 10.53 | 10.58 | 10.31 | 10.53 | 22,283,112 | -0.10(-0.94%) |
Dec 31, 2013 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) | |
Dec 30, 2013 | 10.68 | 10.77 | 10.51 | 10.53 | 14,404,492 | -0.16(-1.50%) |
Dec 27, 2013 | 10.40 | 10.70 | 10.40 | 10.69 | 18,997,576 | +0.26(+2.49%) |
Dec 26, 2013 | 10.38 | 10.49 | 10.33 | 10.43 | 12,176,013 | +0.07(+0.68%) |
Dec 24, 2013 | 10.20 | 10.40 | 10.18 | 10.36 | 14,292,062 | +0.23(+2.27%) |
Dec 23, 2013 | 9.990 | 10.17 | 9.950 | 10.13 | 17,711,620 | +0.19(+1.91%) |
Dec 20, 2013 | 10.01 | 10.08 | 9.919 | 9.940 | 19,384,076 | -0.03(-0.30%) |
Dec 19, 2013 | 9.790 | 10.05 | 9.770 | 9.970 | 24,726,798 | +0.14(+1.42%) |
Dec 18, 2013 | 9.690 | 9.860 | 9.660 | 9.830 | 26,155,044 | +0.13(+1.34%) |
Dec 17, 2013 | 9.550 | 9.750 | 9.510 | 9.700 | 22,098,990 | +0.13(+1.36%) |
Dec 16, 2013 | 9.540 | 9.620 | 9.510 | 9.570 | 16,882,718 | +0.06(+0.63%) |
Dec 13, 2013 | 9.360 | 9.510 | 9.340 | 9.510 | 20,909,886 | +0.14(+1.49%) |
Dec 12, 2013 | 9.310 | 9.440 | 9.290 | 9.370 | 15,077,358 | +0.03(+0.32%) |
Dec 11, 2013 | 9.610 | 9.610 | 9.310 | 9.340 | 17,173,652 | -0.22(-2.30%) |
Dec 10, 2013 | 9.470 | 9.620 | 9.462 | 9.560 | 16,886,188 | +0.08(+0.84%) |
Dec 09, 2013 | 9.400 | 9.520 | 9.380 | 9.480 | 15,872,828 | +0.12(+1.28%) |
Dec 06, 2013 | 9.440 | 9.480 | 9.350 | 9.360 | 16,862,916 | +0.01(+0.11%) |
Dec 05, 2013 | 9.360 | 9.400 | 9.310 | 9.350 | 21,360,576 | -0.01(-0.11%) |
Dec 04, 2013 | 9.350 | 9.520 | 9.330 | 9.360 | 29,954,488 | -0.06(-0.64%) |
Dec 03, 2013 | 9.530 | 9.570 | 9.323 | 9.420 | 33,383,844 | -0.13(-1.36%) |
Dec 02, 2013 | 9.620 | 9.650 | 9.510 | 9.550 | 20,717,114 | -0.06(-0.62%) |
Nov 29, 2013 | 9.680 | 9.720 | 9.600 | 9.610 | 8,727,582 | -0.03(-0.31%) |
Nov 27, 2013 | 9.660 | 9.780 | 9.622 | 9.640 | 23,990,476 | -0.01(-0.10%) |
Nov 26, 2013 | 9.560 | 9.670 | 9.430 | 9.650 | 36,979,044 | +0.06(+0.63%) |
Nov 25, 2013 | 9.730 | 9.749 | 9.520 | 9.590 | 41,794,864 | +0.35(+3.79%) |
Nov 22, 2013 | 9.110 | 9.270 | 9.073 | 9.240 | 24,311,832 | +0.12(+1.32%) |
Nov 21, 2013 | 9.110 | 9.200 | 9.070 | 9.120 | 25,818,746 | +0.07(+0.77%) |
Nov 20, 2013 | 9.090 | 9.140 | 9.020 | 9.050 | 15,448,024 | -0.08(-0.88%) |
Nov 19, 2013 | 8.950 | 9.300 | 8.950 | 9.130 | 25,518,986 | +0.18(+2.01%) |
Nov 18, 2013 | 9.060 | 9.090 | 8.930 | 8.950 | 15,425,099 | -0.08(-0.89%) |
Nov 15, 2013 | 8.970 | 9.095 | 8.970 | 9.030 | 12,813,962 | +0.05(+0.56%) |
Nov 14, 2013 | 9.040 | 9.050 | 8.885 | 8.980 | 17,037,396 | -0.01(-0.11%) |
Nov 13, 2013 | 8.840 | 9.000 | 8.780 | 8.990 | 14,446,893 | +0.07(+0.78%) |
Nov 12, 2013 | 9.020 | 9.060 | 8.850 | 8.920 | 18,086,558 | -0.11(-1.22%) |
Nov 11, 2013 | 9.080 | 9.240 | 9.010 | 9.030 | 17,916,670 | -0.03(-0.33%) |
Nov 08, 2013 | 9.030 | 9.080 | 8.780 | 9.060 | 23,680,744 | +0.11(+1.23%) |
Nov 07, 2013 | 9.390 | 9.450 | 8.880 | 8.950 | 52,924,744 | -0.71(-7.35%) |
Nov 06, 2013 | 9.830 | 9.870 | 9.620 | 9.660 | 19,989,972 | -0.12(-1.23%) |
Nov 05, 2013 | 9.820 | 9.885 | 9.630 | 9.780 | 25,404,432 | -0.14(-1.41%) |
Nov 04, 2013 | 9.330 | 9.970 | 9.320 | 9.920 | 55,051,440 | +0.65(+7.01%) |
Nov 01, 2013 | 9.310 | 9.370 | 9.145 | 9.270 | 22,047,458 | +0.00(+0.00%) |
Oct 31, 2013 | 9.440 | 9.510 | 9.250 | 9.270 | 25,901,516 | -0.19(-2.01%) |
Oct 30, 2013 | 9.460 | 9.590 | 9.360 | 9.460 | 23,190,212 | -0.08(-0.84%) |
Oct 29, 2013 | 9.570 | 9.630 | 9.460 | 9.540 | 23,911,080 | -0.02(-0.21%) |
Oct 28, 2013 | 9.220 | 9.640 | 9.210 | 9.560 | 41,430,240 | +0.32(+3.46%) |
Oct 25, 2013 | 9.250 | 9.320 | 9.140 | 9.240 | 23,256,940 | -0.01(-0.11%) |
Oct 24, 2013 | 9.270 | 9.330 | 9.050 | 9.250 | 28,351,544 | -0.02(-0.22%) |
Oct 23, 2013 | 9.250 | 9.295 | 9.000 | 9.270 | 55,203,012 | -0.09(-0.96%) |
Oct 22, 2013 | 8.650 | 9.630 | 8.640 | 9.360 | 93,810,944 | +0.76(+8.84%) |
Oct 21, 2013 | 8.640 | 8.680 | 8.540 | 8.600 | 16,227,323 | -0.03(-0.35%) |
Oct 18, 2013 | 8.640 | 8.680 | 8.530 | 8.630 | 21,268,728 | +0.04(+0.47%) |
Oct 17, 2013 | 8.480 | 8.600 | 8.470 | 8.590 | 20,513,148 | +0.06(+0.70%) |
Oct 16, 2013 | 8.370 | 8.540 | 8.370 | 8.530 | 24,687,344 | +0.15(+1.79%) |
Oct 15, 2013 | 8.470 | 8.520 | 8.350 | 8.380 | 25,409,820 | -0.07(-0.83%) |
Oct 14, 2013 | 8.270 | 8.490 | 8.270 | 8.450 | 19,437,816 | +0.13(+1.56%) |
Oct 11, 2013 | 8.340 | 8.420 | 8.240 | 8.320 | 27,434,004 | -0.03(-0.36%) |
Oct 10, 2013 | 8.180 | 8.420 | 8.160 | 8.350 | 40,844,768 | +0.25(+3.09%) |
Oct 09, 2013 | 8.170 | 8.300 | 8.090 | 8.100 | 66,269,316 | +0.16(+2.02%) |
Oct 08, 2013 | 8.010 | 8.010 | 7.880 | 7.940 | 35,022,644 | -0.03(-0.38%) |
Oct 07, 2013 | 7.900 | 8.000 | 7.840 | 7.970 | 36,689,124 | +0.01(+0.13%) |
Oct 04, 2013 | 7.900 | 8.060 | 7.880 | 7.960 | 19,955,084 | +0.10(+1.27%) |
Oct 03, 2013 | 7.990 | 8.010 | 7.820 | 7.860 | 33,801,360 | -0.16(-2.00%) |
Oct 02, 2013 | 7.930 | 8.070 | 7.890 | 8.020 | 38,106,480 | -0.15(-1.84%) |
Oct 01, 2013 | 8.100 | 8.190 | 8.040 | 8.170 | 16,061,062 | +0.05(+0.62%) |
Sep 30, 2013 | 8.100 | 8.200 | 8.070 | 8.120 | 19,958,188 | -0.08(-0.98%) |
Sep 27, 2013 | 8.250 | 8.280 | 8.180 | 8.200 | 14,115,452 | -0.07(-0.85%) |
Sep 26, 2013 | 8.330 | 8.360 | 8.240 | 8.270 | 15,441,401 | -0.06(-0.72%) |
Sep 25, 2013 | 8.330 | 8.400 | 8.300 | 8.330 | 11,150,816 | +0.03(+0.36%) |
Sep 24, 2013 | 8.270 | 8.400 | 8.260 | 8.300 | 15,251,483 | +0.02(+0.24%) |
Sep 23, 2013 | 8.250 | 8.370 | 8.250 | 8.280 | 13,067,867 | -0.01(-0.12%) |
Sep 20, 2013 | 8.440 | 8.440 | 8.260 | 8.290 | 47,176,728 | -0.15(-1.78%) |
Sep 19, 2013 | 8.610 | 8.680 | 8.400 | 8.440 | 33,075,828 | -0.12(-1.34%) |
Sep 18, 2013 | 8.240 | 8.610 | 8.220 | 8.555 | 38,371,008 | +0.29(+3.57%) |
Sep 17, 2013 | 8.100 | 8.300 | 8.100 | 8.260 | 22,197,992 | +0.16(+1.98%) |
Sep 16, 2013 | 8.165 | 8.180 | 8.090 | 8.100 | 15,548,011 | +0.02(+0.25%) |
Sep 13, 2013 | 8.150 | 8.180 | 8.060 | 8.080 | 14,988,380 | -0.08(-0.98%) |
Sep 12, 2013 | 8.120 | 8.195 | 8.090 | 8.160 | 15,753,191 | -0.03(-0.37%) |
Sep 11, 2013 | 8.040 | 8.190 | 8.010 | 8.190 | 26,730,240 | +0.13(+1.68%) |
Sep 10, 2013 | 8.040 | 8.100 | 7.960 | 8.055 | 28,521,334 | -0.03(-0.31%) |
Sep 09, 2013 | 7.960 | 8.150 | 7.940 | 8.080 | 37,494,908 | +0.16(+2.02%) |
Sep 06, 2013 | 7.900 | 7.950 | 7.850 | 7.920 | 17,401,290 | +0.05(+0.64%) |
Sep 05, 2013 | 7.830 | 7.910 | 7.810 | 7.870 | 22,162,508 | +0.03(+0.38%) |
Sep 04, 2013 | 7.790 | 7.840 | 7.730 | 7.840 | 28,355,986 | +0.12(+1.55%) |
Sep 03, 2013 | 7.790 | 7.840 | 7.700 | 7.720 | 28,784,960 | +0.02(+0.26%) |
Aug 30, 2013 | 7.820 | 7.840 | 7.680 | 7.700 | 43,743,468 | -0.11(-1.41%) |
Aug 29, 2013 | 7.920 | 7.940 | 7.790 | 7.810 | 25,556,356 | -0.12(-1.51%) |
Aug 28, 2013 | 7.905 | 8.010 | 7.900 | 7.930 | 13,499,465 | +0.01(+0.19%) |
Aug 27, 2013 | 7.990 | 8.030 | 7.900 | 7.915 | 16,714,119 | -0.15(-1.80%) |
Aug 26, 2013 | 8.070 | 8.120 | 8.040 | 8.060 | 12,841,269 | +0.01(+0.12%) |
Aug 23, 2013 | 8.040 | 8.120 | 8.010 | 8.050 | 11,141,890 | +0.02(+0.25%) |
Aug 22, 2013 | 7.920 | 8.060 | 7.910 | 8.030 | 19,334,592 | +0.19(+2.42%) |
Aug 21, 2013 | 7.980 | 8.000 | 7.830 | 7.840 | 23,770,768 | -0.16(-2.00%) |
Aug 20, 2013 | 7.950 | 8.020 | 7.920 | 8.000 | 15,360,932 | +0.06(+0.76%) |
Aug 19, 2013 | 8.070 | 8.090 | 7.930 | 7.940 | 18,592,460 | -0.18(-2.22%) |
Aug 16, 2013 | 8.080 | 8.120 | 7.950 | 8.120 | 29,894,604 | -0.04(-0.49%) |
Aug 15, 2013 | 8.090 | 8.180 | 8.010 | 8.160 | 16,296,821 | +0.00(+0.00%) |
Aug 14, 2013 | 8.160 | 8.240 | 8.070 | 8.160 | 12,411,055 | +0.01(+0.12%) |
Aug 13, 2013 | 8.280 | 8.290 | 8.120 | 8.150 | 16,814,988 | -0.11(-1.33%) |
Aug 12, 2013 | 8.220 | 8.280 | 8.180 | 8.260 | 21,705,004 | +0.04(+0.49%) |
Aug 09, 2013 | 7.920 | 8.220 | 7.920 | 8.220 | 38,487,004 | +0.31(+3.92%) |
Aug 08, 2013 | 7.860 | 7.920 | 7.760 | 7.910 | 18,749,640 | +0.12(+1.54%) |
Aug 07, 2013 | 7.880 | 7.997 | 7.780 | 7.790 | 20,510,318 | -0.12(-1.52%) |
Aug 06, 2013 | 7.985 | 8.030 | 7.910 | 7.910 | 15,805,828 | -0.09(-1.12%) |
Aug 05, 2013 | 7.940 | 8.010 | 7.910 | 8.000 | 19,279,686 | +0.03(+0.38%) |
Aug 02, 2013 | 7.940 | 8.030 | 7.910 | 7.970 | 12,057,488 | +0.02(+0.25%) |
Aug 01, 2013 | 8.000 | 8.080 | 7.930 | 7.950 | 18,050,656 | +0.00(+0.00%) |
Jul 31, 2013 | 8.020 | 8.080 | 7.940 | 7.950 | 14,873,030 | -0.08(-1.00%) |
Jul 30, 2013 | 8.040 | 8.060 | 7.980 | 8.030 | 11,522,603 | -0.01(-0.12%) |
Jul 29, 2013 | 8.060 | 8.060 | 8.000 | 8.040 | 8,394,102 | -0.03(-0.37%) |
Jul 26, 2013 | 8.000 | 8.080 | 7.960 | 8.070 | 8,731,965 | +0.04(+0.50%) |
Jul 25, 2013 | 8.040 | 8.110 | 7.930 | 8.030 | 12,346,908 | -0.02(-0.25%) |
Jul 24, 2013 | 8.140 | 8.140 | 8.010 | 8.050 | 11,938,067 | -0.09(-1.11%) |
Jul 23, 2013 | 8.150 | 8.210 | 8.100 | 8.140 | 13,853,571 | +0.02(+0.25%) |
Jul 22, 2013 | 8.111 | 8.140 | 8.070 | 8.120 | 8,124,635 | +0.05(+0.62%) |
Jul 19, 2013 | 8.230 | 8.230 | 8.040 | 8.070 | 23,767,360 | -0.14(-1.71%) |
Jul 18, 2013 | 8.190 | 8.250 | 8.180 | 8.210 | 11,850,112 | +0.01(+0.12%) |
Jul 17, 2013 | 8.130 | 8.210 | 8.120 | 8.200 | 10,398,982 | +0.09(+1.11%) |
Jul 16, 2013 | 8.170 | 8.180 | 8.070 | 8.110 | 10,435,101 | -0.06(-0.73%) |
Jul 15, 2013 | 8.090 | 8.180 | 8.080 | 8.170 | 7,513,961 | +0.07(+0.86%) |
Jul 12, 2013 | 8.080 | 8.140 | 8.020 | 8.100 | 19,159,562 | +0.00(+0.00%) |
Jul 11, 2013 | 8.020 | 8.110 | 7.980 | 8.100 | 18,354,066 | +0.18(+2.27%) |
Jul 10, 2013 | 7.890 | 7.940 | 7.840 | 7.920 | 14,676,853 | +0.01(+0.13%) |
Jul 09, 2013 | 7.990 | 8.010 | 7.780 | 7.910 | 40,373,944 | -0.01(-0.13%) |
Jul 08, 2013 | 7.880 | 7.940 | 7.800 | 7.920 | 23,950,080 | +0.11(+1.41%) |
Jul 05, 2013 | 7.770 | 7.810 | 7.660 | 7.810 | 14,901,671 | +0.10(+1.30%) |
Jul 03, 2013 | 7.680 | 7.720 | 7.630 | 7.710 | 11,505,848 | -0.09(-1.15%) |
Jul 02, 2013 | 7.800 | 7.890 | 7.740 | 7.800 | 15,777,771 | -0.06(-0.76%) |
Jul 01, 2013 | 7.830 | 7.910 | 7.780 | 7.860 | 14,321,018 | +0.04(+0.51%) |
Jun 28, 2013 | 7.830 | 7.880 | 7.780 | 7.820 | 14,528,826 | -0.05(-0.64%) |
Jun 27, 2013 | 7.800 | 7.870 | 7.760 | 7.870 | 13,892,436 | +0.12(+1.55%) |
Jun 26, 2013 | 7.960 | 7.960 | 7.720 | 7.750 | 23,732,700 | -0.17(-2.15%) |
Jun 25, 2013 | 7.870 | 7.930 | 7.830 | 7.920 | 16,872,140 | +0.13(+1.67%) |
Jun 24, 2013 | 7.960 | 7.970 | 7.705 | 7.790 | 29,888,804 | -0.19(-2.38%) |
Jun 21, 2013 | 8.060 | 8.110 | 7.980 | 7.980 | 44,970,420 | -0.04(-0.44%) |
Jun 20, 2013 | 8.040 | 8.080 | 7.970 | 8.015 | 39,437,088 | -0.09(-1.17%) |
Jun 19, 2013 | 8.170 | 8.220 | 8.110 | 8.110 | 16,747,766 | -0.10(-1.22%) |
Jun 18, 2013 | 8.120 | 8.220 | 8.100 | 8.210 | 12,443,998 | +0.10(+1.23%) |
Jun 17, 2013 | 8.200 | 8.210 | 8.100 | 8.110 | 12,908,316 | -0.01(-0.12%) |
Jun 14, 2013 | 8.260 | 8.300 | 8.110 | 8.120 | 16,666,136 | -0.08(-0.98%) |
Jun 13, 2013 | 8.180 | 8.270 | 8.160 | 8.200 | 15,090,281 | +0.02(+0.24%) |
Jun 12, 2013 | 8.290 | 8.310 | 8.160 | 8.180 | 11,653,665 | -0.05(-0.61%) |
Jun 11, 2013 | 8.250 | 8.300 | 8.210 | 8.230 | 11,896,923 | -0.13(-1.56%) |
Jun 10, 2013 | 8.340 | 8.390 | 8.230 | 8.360 | 10,933,981 | +0.03(+0.36%) |
Jun 07, 2013 | 8.280 | 8.350 | 8.200 | 8.330 | 9,765,951 | +0.07(+0.85%) |
Jun 06, 2013 | 8.210 | 8.270 | 8.170 | 8.260 | 14,102,048 | +0.06(+0.73%) |
Jun 05, 2013 | 8.340 | 8.360 | 8.175 | 8.200 | 20,741,492 | -0.18(-2.15%) |
Jun 04, 2013 | 8.500 | 8.530 | 8.350 | 8.380 | 13,512,319 | -0.14(-1.64%) |
Jun 03, 2013 | 8.530 | 8.590 | 8.430 | 8.520 | 15,790,687 | +0.02(+0.24%) |
May 31, 2013 | 8.470 | 8.620 | 8.450 | 8.500 | 18,115,112 | +0.01(+0.12%) |
May 30, 2013 | 8.520 | 8.560 | 8.460 | 8.490 | 17,490,056 | -0.09(-1.05%) |
May 29, 2013 | 8.560 | 8.680 | 8.540 | 8.580 | 13,555,990 | -0.01(-0.12%) |
May 28, 2013 | 8.580 | 8.610 | 8.510 | 8.590 | 18,448,784 | +0.11(+1.30%) |
May 24, 2013 | 8.510 | 8.580 | 8.450 | 8.480 | 13,717,971 | -0.06(-0.70%) |
May 23, 2013 | 8.580 | 8.590 | 8.480 | 8.540 | 21,007,784 | -0.15(-1.73%) |
May 22, 2013 | 8.760 | 8.880 | 8.630 | 8.690 | 23,044,824 | -0.07(-0.80%) |
May 21, 2013 | 8.780 | 8.840 | 8.680 | 8.760 | 13,847,081 | +0.00(+0.00%) |
May 20, 2013 | 8.610 | 8.770 | 8.610 | 8.760 | 16,545,963 | +0.15(+1.74%) |
May 17, 2013 | 8.560 | 8.660 | 8.550 | 8.610 | 12,585,796 | +0.11(+1.29%) |
May 16, 2013 | 8.440 | 8.610 | 8.400 | 8.500 | 16,802,156 | +0.00(+0.00%) |
May 15, 2013 | 8.540 | 8.550 | 8.450 | 8.500 | 11,247,664 | -0.03(-0.35%) |
May 13, 2013 | 8.660 | 8.680 | 8.510 | 8.530 | 12,606,236 | -0.17(-1.95%) |
May 10, 2013 | 8.780 | 8.800 | 8.600 | 8.700 | 14,575,740 | -0.09(-1.02%) |
May 09, 2013 | 8.820 | 8.880 | 8.750 | 8.790 | 15,508,130 | -0.08(-0.90%) |
May 08, 2013 | 8.650 | 8.880 | 8.650 | 8.870 | 20,915,216 | +0.23(+2.66%) |
May 07, 2013 | 8.700 | 8.750 | 8.610 | 8.640 | 12,334,566 | -0.05(-0.58%) |
May 06, 2013 | 8.660 | 8.720 | 8.600 | 8.690 | 10,426,725 | +0.07(+0.81%) |
May 03, 2013 | 8.520 | 8.700 | 8.460 | 8.620 | 21,175,472 | +0.16(+1.89%) |
May 02, 2013 | 8.460 | 8.490 | 8.370 | 8.460 | 10,144,062 | +0.03(+0.36%) |