Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,074,848 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,080,384 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.66 | 12.20 | 12.28 | 416,887,744 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,036,280 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,989,384 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,550,932 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,493,184 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,180,840 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,569,576 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,529,296 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,170,176 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,193,024 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,871,776 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,372,376 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,577,808 | +0.15(+1.09%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.35 | 13.50 | 91,748,616 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,665,056 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,442,192 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,246,888 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,216,480 | -0.09(-0.63%) |
Apr 01, 2014 | 14.19 | 14.29 | 14.17 | 14.24 | 69,600,448 | +0.11(+0.81%) |
Mar 31, 2014 | 14.08 | 14.18 | 14.06 | 14.13 | 75,004,456 | +0.18(+1.30%) |
Mar 28, 2014 | 14.03 | 14.08 | 13.84 | 13.94 | 97,303,232 | -0.02(-0.18%) |
Mar 27, 2014 | 14.19 | 14.36 | 13.82 | 13.97 | 212,591,792 | -0.14(-0.99%) |
Mar 26, 2014 | 14.27 | 14.29 | 14.11 | 14.11 | 116,549,112 | -0.02(-0.17%) |
Mar 25, 2014 | 14.36 | 14.44 | 14.13 | 14.13 | 119,265,488 | -0.13(-0.92%) |
Mar 24, 2014 | 14.47 | 14.49 | 14.21 | 14.27 | 143,807,072 | -0.16(-1.08%) |
Mar 21, 2014 | 14.81 | 14.81 | 14.42 | 14.42 | 189,988,176 | -0.30(-2.01%) |
Mar 20, 2014 | 14.32 | 14.78 | 14.31 | 14.72 | 201,258,464 | +0.39(+2.75%) |
Mar 19, 2014 | 14.09 | 14.36 | 14.06 | 14.32 | 126,978,296 | +0.21(+1.45%) |
Mar 18, 2014 | 14.08 | 14.14 | 14.02 | 14.12 | 81,647,584 | +0.07(+0.47%) |
Mar 17, 2014 | 13.94 | 14.10 | 13.94 | 14.05 | 97,036,536 | +0.25(+1.85%) |
Mar 14, 2014 | 14.03 | 14.14 | 13.76 | 13.80 | 159,876,384 | -0.30(-2.10%) |
Mar 13, 2014 | 14.24 | 14.35 | 14.02 | 14.09 | 122,344,120 | -0.10(-0.69%) |
Mar 12, 2014 | 14.11 | 14.23 | 14.02 | 14.19 | 101,332,624 | +0.01(+0.06%) |
Mar 11, 2014 | 14.38 | 14.39 | 14.17 | 14.18 | 108,863,944 | -0.16(-1.14%) |
Mar 10, 2014 | 14.18 | 14.35 | 14.17 | 14.35 | 99,239,736 | +0.11(+0.81%) |
Mar 07, 2014 | 14.40 | 14.45 | 14.16 | 14.23 | 133,665,088 | -0.02(-0.12%) |
Mar 06, 2014 | 14.31 | 14.48 | 14.22 | 14.25 | 167,852,736 | +0.08(+0.58%) |
Mar 05, 2014 | 13.79 | 14.22 | 13.78 | 14.17 | 251,588,304 | +0.44(+3.17%) |
Mar 04, 2014 | 13.53 | 13.74 | 13.48 | 13.73 | 122,757,584 | +0.35(+2.64%) |
Mar 03, 2014 | 13.38 | 13.47 | 13.29 | 13.38 | 106,424,744 | -0.19(-1.39%) |
Feb 28, 2014 | 13.53 | 13.67 | 13.42 | 13.57 | 153,898,816 | +0.03(+0.24%) |
Feb 27, 2014 | 13.35 | 13.53 | 13.30 | 13.53 | 86,675,968 | +0.13(+0.98%) |
Feb 26, 2014 | 13.43 | 13.46 | 13.24 | 13.40 | 109,403,016 | -0.01(-0.06%) |
Feb 25, 2014 | 13.54 | 13.59 | 13.39 | 13.41 | 95,460,856 | -0.16(-1.15%) |
Feb 24, 2014 | 13.43 | 13.65 | 13.37 | 13.57 | 125,217,240 | +0.20(+1.47%) |
Feb 21, 2014 | 13.37 | 13.53 | 13.34 | 13.37 | 129,908,048 | -0.01(-0.06%) |
Feb 20, 2014 | 13.31 | 13.43 | 13.28 | 13.38 | 130,768,632 | +0.08(+0.62%) |
Feb 19, 2014 | 13.44 | 13.50 | 13.28 | 13.30 | 167,600,784 | -0.22(-1.64%) |
Feb 18, 2014 | 13.71 | 13.74 | 13.52 | 13.52 | 148,230,848 | -0.19(-1.38%) |
Feb 14, 2014 | 13.74 | 13.71 | 13.71 | 13.71 | 122,673,376 | -0.04(-0.30%) |
Feb 13, 2014 | 13.66 | 13.80 | 13.65 | 13.75 | 116,585,080 | +0.00(+0.00%) |
Feb 12, 2014 | 13.85 | 13.88 | 13.67 | 13.75 | 118,075,296 | -0.11(-0.77%) |
Feb 11, 2014 | 13.73 | 13.89 | 13.65 | 13.85 | 112,483,544 | +0.13(+0.96%) |
Feb 10, 2014 | 13.71 | 13.73 | 13.62 | 13.72 | 116,619,328 | -0.08(-0.59%) |
Feb 07, 2014 | 13.80 | 13.85 | 13.65 | 13.80 | 185,088,544 | +0.11(+0.78%) |
Feb 06, 2014 | 13.50 | 13.73 | 13.49 | 13.70 | 133,963,344 | +0.24(+1.77%) |
Feb 05, 2014 | 13.39 | 13.50 | 13.26 | 13.46 | 134,678,320 | +0.04(+0.31%) |
Feb 04, 2014 | 13.53 | 13.59 | 13.35 | 13.42 | 149,783,360 | +0.00(+0.00%) |
Feb 03, 2014 | 13.76 | 13.85 | 13.38 | 13.42 | 194,357,088 | -0.33(-2.39%) |
Jan 31, 2014 | 13.72 | 13.94 | 13.63 | 13.75 | 170,098,544 | -0.15(-1.06%) |
Jan 30, 2014 | 13.80 | 13.94 | 13.76 | 13.90 | 110,725,608 | +0.21(+1.50%) |
Jan 29, 2014 | 13.58 | 13.83 | 13.53 | 13.69 | 158,191,168 | -0.04(-0.30%) |
Jan 28, 2014 | 13.50 | 13.76 | 13.44 | 13.73 | 112,905,288 | +0.34(+2.58%) |
Jan 27, 2014 | 13.44 | 13.58 | 13.18 | 13.39 | 155,415,920 | -0.12(-0.85%) |
Jan 24, 2014 | 13.68 | 13.72 | 13.50 | 13.50 | 139,225,808 | -0.34(-2.43%) |
Jan 23, 2014 | 14.01 | 14.03 | 13.74 | 13.84 | 150,606,816 | -0.24(-1.69%) |
Jan 22, 2014 | 14.02 | 14.08 | 13.95 | 14.08 | 82,746,952 | +0.11(+0.82%) |
Jan 21, 2014 | 14.02 | 14.08 | 13.85 | 13.96 | 141,923,600 | +0.00(+0.00%) |
Jan 17, 2014 | 14.12 | 13.96 | 13.96 | 13.96 | 117,248,952 | -0.06(-0.41%) |
Jan 16, 2014 | 14.03 | 14.07 | 13.94 | 14.02 | 199,281,552 | -0.06(-0.41%) |
Jan 15, 2014 | 13.76 | 14.30 | 14.04 | 14.08 | 400,596,480 | +0.31(+2.27%) |
Jan 14, 2014 | 13.58 | 13.76 | 13.57 | 13.76 | 118,204,496 | +0.28(+2.07%) |
Jan 13, 2014 | 13.78 | 13.79 | 13.46 | 13.48 | 109,271,832 | -0.28(-2.03%) |
Jan 10, 2014 | 13.75 | 13.78 | 13.63 | 13.76 | 106,832,000 | -0.05(-0.36%) |
Jan 09, 2014 | 13.68 | 13.89 | 13.64 | 13.81 | 122,859,016 | +0.21(+1.51%) |
Jan 08, 2014 | 13.68 | 13.70 | 13.56 | 13.61 | 122,848,056 | +0.07(+0.49%) |
Jan 07, 2014 | 13.76 | 13.78 | 13.50 | 13.54 | 134,556,608 | -0.13(-0.96%) |
Jan 06, 2014 | 13.64 | 13.73 | 13.59 | 13.67 | 139,125,552 | +0.21(+1.52%) |
Jan 03, 2014 | 13.35 | 13.54 | 13.32 | 13.47 | 158,457,968 | +0.25(+1.93%) |
Jan 02, 2014 | 12.88 | 13.26 | 12.87 | 13.21 | 180,740,672 | +0.44(+3.40%) |
Dec 31, 2013 | 12.80 | 12.78 | 12.78 | 12.78 | 69,678,736 | +0.02(+0.19%) |
Dec 30, 2013 | 12.84 | 12.88 | 12.74 | 12.75 | 67,910,416 | -0.11(-0.83%) |
Dec 27, 2013 | 12.86 | 12.89 | 12.79 | 12.86 | 48,795,864 | +0.02(+0.13%) |
Dec 26, 2013 | 12.91 | 12.93 | 12.84 | 12.84 | 59,360,876 | -0.04(-0.32%) |
Dec 24, 2013 | 12.90 | 12.93 | 12.86 | 12.89 | 26,524,920 | +0.01(+0.06%) |
Dec 23, 2013 | 12.90 | 12.96 | 12.88 | 12.88 | 63,359,828 | +0.07(+0.58%) |
Dec 20, 2013 | 12.94 | 13.03 | 12.80 | 12.80 | 160,774,704 | -0.12(-0.95%) |
Dec 19, 2013 | 12.85 | 12.96 | 12.80 | 12.93 | 118,829,624 | +0.05(+0.38%) |
Dec 18, 2013 | 12.55 | 12.89 | 12.36 | 12.88 | 185,820,800 | +0.42(+3.36%) |
Dec 17, 2013 | 12.51 | 12.55 | 12.43 | 12.46 | 90,133,960 | -0.05(-0.39%) |
Dec 16, 2013 | 12.50 | 12.59 | 12.48 | 12.51 | 86,329,632 | +0.05(+0.39%) |
Dec 13, 2013 | 12.54 | 12.58 | 12.42 | 12.46 | 75,023,480 | -0.06(-0.46%) |
Dec 12, 2013 | 12.53 | 12.60 | 12.41 | 12.52 | 91,879,344 | +0.00(+0.00%) |
Dec 11, 2013 | 12.76 | 12.76 | 12.46 | 12.52 | 142,688,464 | -0.25(-1.99%) |
Dec 10, 2013 | 12.74 | 12.87 | 12.73 | 12.77 | 77,571,440 | -0.02(-0.13%) |
Dec 09, 2013 | 12.82 | 12.86 | 12.77 | 12.79 | 60,742,432 | +0.02(+0.13%) |
Dec 06, 2013 | 12.81 | 12.90 | 12.69 | 12.77 | 112,339,872 | +0.11(+0.84%) |
Dec 05, 2013 | 12.81 | 12.84 | 12.61 | 12.66 | 115,692,424 | -0.16(-1.28%) |
Dec 04, 2013 | 12.63 | 12.91 | 12.61 | 12.83 | 117,402,984 | +0.08(+0.64%) |
Dec 03, 2013 | 12.83 | 12.95 | 12.62 | 12.75 | 128,917,968 | -0.16(-1.21%) |
Dec 02, 2013 | 12.99 | 13.10 | 12.88 | 12.90 | 113,155,472 | -0.07(-0.57%) |
Nov 29, 2013 | 12.99 | 13.06 | 12.95 | 12.98 | 53,995,568 | -0.01(-0.06%) |
Nov 27, 2013 | 13.02 | 13.07 | 12.93 | 12.98 | 92,052,552 | -0.04(-0.31%) |
Nov 26, 2013 | 12.99 | 13.10 | 12.97 | 13.03 | 139,575,424 | +0.06(+0.44%) |
Nov 25, 2013 | 12.85 | 13.11 | 12.84 | 12.97 | 186,957,488 | +0.14(+1.09%) |
Nov 22, 2013 | 12.87 | 12.95 | 12.80 | 12.83 | 134,513,536 | +0.04(+0.32%) |
Nov 21, 2013 | 12.48 | 12.80 | 12.47 | 12.79 | 172,254,240 | +0.37(+2.97%) |
Nov 20, 2013 | 12.51 | 12.52 | 12.37 | 12.42 | 130,415,216 | -0.05(-0.39%) |
Nov 19, 2013 | 12.28 | 12.55 | 12.28 | 12.47 | 195,869,504 | +0.23(+1.88%) |
Nov 18, 2013 | 12.28 | 12.44 | 12.19 | 12.24 | 177,006,032 | +0.00(+0.00%) |
Nov 15, 2013 | 12.13 | 12.26 | 12.11 | 12.24 | 128,593,400 | +0.10(+0.84%) |
Nov 14, 2013 | 12.04 | 12.16 | 11.98 | 12.14 | 156,740,512 | +0.13(+1.06%) |
Nov 13, 2013 | 11.69 | 12.01 | 11.65 | 12.01 | 155,489,696 | +0.26(+2.23%) |
Nov 12, 2013 | 11.75 | 11.86 | 11.70 | 11.75 | 84,539,304 | -0.07(-0.56%) |
Nov 11, 2013 | 11.70 | 11.83 | 11.68 | 11.81 | 80,634,600 | +0.07(+0.56%) |
Nov 08, 2013 | 11.37 | 11.75 | 11.35 | 11.75 | 192,907,632 | +0.43(+3.77%) |
Nov 07, 2013 | 11.48 | 11.51 | 11.32 | 11.32 | 98,164,256 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.50 | 11.41 | 11.45 | 80,896,536 | +0.02(+0.22%) |
Nov 05, 2013 | 11.47 | 11.50 | 11.40 | 11.43 | 87,111,960 | -0.09(-0.78%) |
Nov 04, 2013 | 11.56 | 11.58 | 11.48 | 11.52 | 64,446,664 | +0.02(+0.14%) |
Nov 01, 2013 | 11.48 | 11.57 | 11.45 | 11.50 | 92,182,696 | +0.04(+0.36%) |
Oct 31, 2013 | 11.59 | 11.61 | 11.45 | 11.46 | 128,525,256 | -0.16(-1.41%) |
Oct 30, 2013 | 11.64 | 11.72 | 11.61 | 11.62 | 92,707,592 | +0.02(+0.14%) |
Oct 29, 2013 | 11.70 | 11.72 | 11.53 | 11.61 | 96,550,552 | -0.07(-0.56%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.66 | 11.67 | 75,630,288 | -0.02(-0.21%) |
Oct 25, 2013 | 11.61 | 11.70 | 11.60 | 11.70 | 71,434,664 | +0.07(+0.63%) |
Oct 24, 2013 | 11.58 | 11.65 | 11.54 | 11.62 | 104,861,528 | -0.03(-0.28%) |
Oct 23, 2013 | 11.85 | 11.88 | 11.62 | 11.66 | 131,674,088 | -0.25(-2.13%) |
Oct 22, 2013 | 11.93 | 12.00 | 11.85 | 11.91 | 123,095,704 | +0.00(+0.00%) |
Oct 21, 2013 | 11.92 | 11.97 | 11.87 | 11.91 | 110,922,592 | -0.09(-0.75%) |
Oct 18, 2013 | 12.04 | 12.07 | 11.92 | 12.00 | 118,243,952 | -0.02(-0.20%) |
Oct 17, 2013 | 11.85 | 12.02 | 11.82 | 12.02 | 114,255,008 | +0.08(+0.69%) |
Oct 16, 2013 | 11.75 | 11.98 | 11.74 | 11.94 | 186,733,568 | +0.26(+2.25%) |
Oct 15, 2013 | 11.80 | 11.84 | 11.66 | 11.68 | 121,214,408 | -0.09(-0.77%) |
Oct 14, 2013 | 11.53 | 11.80 | 11.52 | 11.77 | 95,296,024 | +0.13(+1.13%) |
Oct 11, 2013 | 11.68 | 11.71 | 11.57 | 11.64 | 101,706,408 | -0.03(-0.28%) |
Oct 10, 2013 | 11.51 | 11.69 | 11.49 | 11.67 | 124,165,064 | +0.32(+2.82%) |
Oct 09, 2013 | 11.25 | 11.43 | 11.23 | 11.35 | 116,854,408 | +0.12(+1.10%) |
Oct 08, 2013 | 11.34 | 11.40 | 11.22 | 11.23 | 112,604,336 | -0.10(-0.87%) |
Oct 07, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 78,414,176 | -0.20(-1.71%) |
Oct 04, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 77,412,392 | +0.04(+0.36%) |
Oct 03, 2013 | 11.54 | 11.57 | 11.34 | 11.48 | 115,776,760 | -0.05(-0.43%) |
Oct 02, 2013 | 11.33 | 11.57 | 11.31 | 11.53 | 108,056,128 | +0.13(+1.15%) |
Oct 01, 2013 | 11.36 | 11.42 | 11.33 | 11.40 | 69,766,128 | +0.08(+0.72%) |
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,880,848 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,505,512 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,621,352 | -0.05(-0.43%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,118,064 | +0.04(+0.36%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,674,824 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,439,472 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,994,192 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,892,288 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,542,016 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,552,296 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,862,120 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,241,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,993,648 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,568,816 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,048,856 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,142,692 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,064,048 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,467,200 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,077,320 | +0.07(+0.56%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,816,744 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,347,312 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,343,512 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,313,344 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.57 | 148,780,400 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,748,920 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,595,472 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,923,904 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,182,528 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,257,264 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,697,904 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,054,280 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,143,752 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,247,080 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,836,128 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,090,736 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.98 | 11.80 | 11.84 | 89,069,000 | -0.13(-1.10%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.98 | 107,810,688 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,484,512 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,092,656 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,092,536 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,721,888 | -0.09(-0.74%) |
Aug 01, 2013 | 12.17 | 12.27 | 12.15 | 12.25 | 130,838,800 | +0.29(+2.40%) |
Jul 31, 2013 | 11.95 | 12.17 | 11.94 | 11.97 | 156,088,096 | +0.07(+0.55%) |
Jul 30, 2013 | 11.95 | 11.99 | 11.85 | 11.90 | 87,317,144 | +0.00(+0.00%) |
Jul 29, 2013 | 12.01 | 12.05 | 11.84 | 11.90 | 108,118,640 | -0.17(-1.43%) |
Jul 26, 2013 | 12.05 | 12.10 | 11.98 | 12.07 | 90,013,296 | -0.08(-0.67%) |
Jul 25, 2013 | 11.98 | 12.17 | 11.92 | 12.16 | 108,889,032 | +0.10(+0.82%) |
Jul 24, 2013 | 12.29 | 12.29 | 12.03 | 12.06 | 143,457,152 | -0.19(-1.54%) |
Jul 23, 2013 | 12.28 | 12.32 | 12.18 | 12.25 | 138,606,704 | +0.02(+0.13%) |
Jul 22, 2013 | 12.07 | 12.29 | 12.01 | 12.23 | 136,949,104 | +0.14(+1.15%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.97 | 12.09 | 166,165,424 | -0.01(-0.07%) |
Jul 18, 2013 | 11.80 | 12.17 | 11.80 | 12.10 | 270,207,520 | +0.35(+3.00%) |
Jul 17, 2013 | 11.52 | 11.84 | 11.51 | 11.75 | 304,348,704 | +0.34(+2.95%) |
Jul 16, 2013 | 11.42 | 11.49 | 11.29 | 11.41 | 177,783,840 | +0.03(+0.29%) |
Jul 15, 2013 | 11.42 | 11.43 | 11.28 | 11.38 | 110,612,152 | +0.08(+0.73%) |
Jul 12, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 151,262,352 | +0.22(+2.00%) |
Jul 11, 2013 | 11.10 | 11.13 | 10.93 | 11.07 | 114,086,120 | +0.11(+1.05%) |
Jul 10, 2013 | 11.07 | 11.09 | 10.91 | 10.96 | 126,547,184 | -0.13(-1.18%) |
Jul 09, 2013 | 10.96 | 11.09 | 10.86 | 11.09 | 129,276,744 | +0.20(+1.88%) |
Jul 08, 2013 | 10.75 | 10.96 | 10.72 | 10.88 | 130,971,824 | +0.18(+1.68%) |
Jul 05, 2013 | 10.65 | 10.72 | 10.58 | 10.70 | 98,531,584 | +0.19(+1.79%) |
Jul 03, 2013 | 10.51 | 10.52 | 10.43 | 10.52 | 46,326,936 | -0.06(-0.54%) |
Jul 02, 2013 | 10.61 | 10.74 | 10.49 | 10.57 | 101,997,800 | -0.02(-0.23%) |
Jul 01, 2013 | 10.61 | 10.74 | 10.59 | 10.60 | 101,329,800 | +0.06(+0.54%) |
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,166,000 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.48 | 10.66 | 151,908,848 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.54 | 10.39 | 10.46 | 128,361,328 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,844,368 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,775,584 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,132,896 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.57 | 226,501,440 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,507,640 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,942,568 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,692,576 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,688,120 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,231,880 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,957,040 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,633,512 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,553,696 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.98 | 10.78 | 10.97 | 147,696,528 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,528,976 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,384,080 | -0.21(-1.95%) |
Jun 04, 2013 | 11.07 | 11.20 | 10.90 | 10.94 | 158,546,560 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.25 | 10.82 | 11.10 | 240,511,024 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,574,384 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,994,416 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,324,800 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.07 | 10.90 | 10.93 | 162,932,480 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,891,408 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,374,784 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.25 | 10.79 | 10.90 | 212,920,720 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,388,416 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.07 | 108,306,360 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,055,400 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,874,224 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,378,016 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,000,032 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,986,120 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,445,904 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,278,880 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,216,944 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,145,728 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.03 | 115,165,360 | +0.04(+0.41%) |
May 02, 2013 | 9.968 | 10.00 | 9.869 | 9.984 | 93,340,376 | +0.04(+0.41%) |