Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.802 | 9.894 | 9.735 | 9.875 | 43,290,300 | +0.09(+0.97%) |
Apr 29, 2014 | 9.708 | 9.799 | 9.653 | 9.781 | 44,525,212 | +0.09(+0.94%) |
Apr 28, 2014 | 9.671 | 9.738 | 9.556 | 9.690 | 54,030,468 | +0.12(+1.20%) |
Apr 25, 2014 | 9.592 | 9.647 | 9.532 | 9.574 | 88,793,656 | -0.33(-3.31%) |
Apr 24, 2014 | 9.957 | 9.975 | 9.829 | 9.902 | 45,032,396 | +0.05(+0.55%) |
Apr 23, 2014 | 9.756 | 9.902 | 9.756 | 9.847 | 32,466,902 | +0.08(+0.81%) |
Apr 22, 2014 | 9.683 | 9.817 | 9.665 | 9.768 | 30,921,854 | +0.07(+0.75%) |
Apr 21, 2014 | 9.714 | 9.756 | 9.647 | 9.696 | 40,929,644 | -0.01(-0.13%) |
Apr 17, 2014 | 9.702 | 9.708 | 9.708 | 9.708 | 29,103,166 | -0.04(-0.44%) |
Apr 16, 2014 | 9.671 | 9.750 | 9.647 | 9.750 | 35,939,872 | +0.14(+1.45%) |
Apr 15, 2014 | 9.568 | 9.635 | 9.501 | 9.611 | 47,074,388 | +0.08(+0.89%) |
Apr 14, 2014 | 9.544 | 9.568 | 9.423 | 9.526 | 33,320,560 | +0.04(+0.45%) |
Apr 11, 2014 | 9.586 | 9.659 | 9.465 | 9.483 | 64,834,340 | +0.00(+0.00%) |
Apr 10, 2014 | 9.647 | 9.653 | 9.459 | 9.483 | 50,655,016 | -0.13(-1.33%) |
Apr 09, 2014 | 9.708 | 9.759 | 9.556 | 9.611 | 60,169,256 | -0.16(-1.61%) |
Apr 08, 2014 | 9.702 | 9.805 | 9.659 | 9.768 | 43,962,028 | +0.10(+1.00%) |
Apr 07, 2014 | 9.756 | 9.811 | 9.623 | 9.671 | 46,226,696 | -0.12(-1.18%) |
Apr 04, 2014 | 10.01 | 10.01 | 9.774 | 9.787 | 50,310,120 | -0.16(-1.59%) |
Apr 03, 2014 | 9.987 | 10.01 | 9.914 | 9.944 | 42,964,244 | -0.04(-0.43%) |
Apr 02, 2014 | 9.859 | 10.01 | 9.799 | 9.987 | 65,520,348 | +0.08(+0.86%) |
Apr 01, 2014 | 9.508 | 9.984 | 9.508 | 9.902 | 139,914,352 | +0.44(+4.62%) |
Mar 31, 2014 | 9.465 | 9.483 | 9.392 | 9.465 | 44,259,120 | +0.09(+0.97%) |
Mar 28, 2014 | 9.295 | 9.453 | 9.289 | 9.374 | 60,347,716 | +0.12(+1.31%) |
Mar 27, 2014 | 9.253 | 9.332 | 9.204 | 9.253 | 46,309,600 | +0.00(+0.00%) |
Mar 26, 2014 | 9.332 | 9.368 | 9.241 | 9.253 | 40,095,332 | -0.05(-0.52%) |
Mar 25, 2014 | 9.356 | 9.380 | 9.277 | 9.301 | 40,206,568 | -0.04(-0.39%) |
Mar 24, 2014 | 9.392 | 9.429 | 9.283 | 9.338 | 44,328,008 | -0.05(-0.52%) |
Mar 21, 2014 | 9.544 | 9.550 | 9.374 | 9.386 | 52,351,252 | -0.05(-0.51%) |
Mar 20, 2014 | 9.374 | 9.435 | 9.326 | 9.435 | 34,725,776 | +0.04(+0.45%) |
Mar 19, 2014 | 9.410 | 9.435 | 9.313 | 9.392 | 40,103,520 | -0.01(-0.06%) |
Mar 18, 2014 | 9.277 | 9.447 | 9.271 | 9.398 | 46,466,968 | +0.13(+1.37%) |
Mar 17, 2014 | 9.210 | 9.301 | 9.198 | 9.271 | 44,054,820 | +0.12(+1.33%) |
Mar 14, 2014 | 9.210 | 9.253 | 9.137 | 9.150 | 44,406,984 | -0.06(-0.66%) |
Mar 13, 2014 | 9.380 | 9.380 | 9.162 | 9.210 | 56,501,256 | -0.13(-1.43%) |
Mar 12, 2014 | 9.247 | 9.356 | 9.192 | 9.344 | 51,215,868 | +0.06(+0.65%) |
Mar 11, 2014 | 9.398 | 9.417 | 9.204 | 9.283 | 57,006,900 | -0.13(-1.35%) |
Mar 10, 2014 | 9.404 | 9.489 | 9.374 | 9.410 | 50,237,524 | -0.07(-0.70%) |
Mar 07, 2014 | 9.538 | 9.586 | 9.429 | 9.477 | 39,104,756 | -0.03(-0.32%) |
Mar 06, 2014 | 9.538 | 9.605 | 9.501 | 9.508 | 43,826,104 | +0.02(+0.26%) |
Mar 05, 2014 | 9.332 | 9.508 | 9.319 | 9.483 | 54,146,444 | +0.16(+1.69%) |
Mar 04, 2014 | 9.301 | 9.338 | 9.262 | 9.326 | 54,499,420 | +0.10(+1.12%) |
Mar 03, 2014 | 9.222 | 9.295 | 9.119 | 9.222 | 70,550,384 | -0.12(-1.23%) |
Feb 28, 2014 | 9.301 | 9.350 | 9.241 | 9.338 | 58,827,320 | +0.00(+0.00%) |
Feb 27, 2014 | 9.235 | 9.362 | 9.198 | 9.338 | 42,399,196 | +0.08(+0.85%) |
Feb 26, 2014 | 9.186 | 9.377 | 9.143 | 9.259 | 57,159,552 | +0.07(+0.73%) |
Feb 25, 2014 | 9.228 | 9.277 | 9.168 | 9.192 | 43,503,972 | -0.02(-0.20%) |
Feb 24, 2014 | 9.194 | 9.319 | 9.174 | 9.210 | 50,121,360 | +0.01(+0.13%) |
Feb 21, 2014 | 9.265 | 9.289 | 9.168 | 9.198 | 49,593,096 | -0.07(-0.72%) |
Feb 20, 2014 | 9.265 | 9.283 | 9.192 | 9.265 | 33,997,540 | +0.01(+0.13%) |
Feb 19, 2014 | 9.289 | 9.398 | 9.228 | 9.253 | 43,275,212 | -0.08(-0.91%) |
Feb 18, 2014 | 9.332 | 9.374 | 9.271 | 9.338 | 53,007,108 | +0.09(+0.98%) |
Feb 14, 2014 | 9.174 | 9.247 | 9.247 | 9.247 | 56,502,784 | +0.10(+1.06%) |
Feb 13, 2014 | 9.040 | 9.156 | 9.028 | 9.150 | 44,503,380 | +0.05(+0.53%) |
Feb 12, 2014 | 9.156 | 9.174 | 9.095 | 9.101 | 50,296,184 | +0.02(+0.27%) |
Feb 11, 2014 | 9.046 | 9.107 | 8.992 | 9.077 | 71,659,536 | +0.07(+0.81%) |
Feb 10, 2014 | 9.131 | 9.137 | 8.968 | 9.004 | 59,674,300 | -0.08(-0.87%) |
Feb 07, 2014 | 9.065 | 9.180 | 9.065 | 9.083 | 63,701,544 | +0.07(+0.81%) |
Feb 06, 2014 | 8.840 | 9.010 | 8.816 | 9.010 | 78,324,352 | +0.07(+0.81%) |
Feb 05, 2014 | 9.059 | 9.059 | 8.798 | 8.937 | 74,932,840 | -0.08(-0.94%) |
Feb 04, 2014 | 8.840 | 9.059 | 8.767 | 9.022 | 91,265,088 | +0.19(+2.20%) |
Feb 03, 2014 | 9.101 | 9.101 | 8.737 | 8.828 | 152,304,784 | -0.25(-2.74%) |
Jan 31, 2014 | 9.156 | 9.162 | 9.040 | 9.077 | 105,851,000 | -0.18(-1.90%) |
Jan 30, 2014 | 9.362 | 9.374 | 9.210 | 9.253 | 53,777,864 | -0.01(-0.07%) |
Jan 29, 2014 | 9.392 | 9.423 | 9.222 | 9.259 | 86,026,568 | -0.20(-2.15%) |
Jan 28, 2014 | 9.456 | 9.637 | 9.336 | 9.462 | 95,772,328 | +0.01(+0.06%) |
Jan 27, 2014 | 9.570 | 9.576 | 9.342 | 9.456 | 85,027,248 | -0.07(-0.76%) |
Jan 24, 2014 | 9.745 | 9.757 | 9.498 | 9.528 | 110,078,848 | -0.36(-3.65%) |
Jan 23, 2014 | 9.925 | 9.950 | 9.817 | 9.889 | 62,821,848 | -0.07(-0.72%) |
Jan 22, 2014 | 9.895 | 10.00 | 9.853 | 9.962 | 47,335,332 | +0.08(+0.85%) |
Jan 21, 2014 | 10.02 | 10.04 | 9.847 | 9.877 | 59,130,460 | -0.07(-0.67%) |
Jan 17, 2014 | 10.10 | 9.944 | 9.944 | 9.944 | 61,723,656 | -0.13(-1.26%) |
Jan 16, 2014 | 10.03 | 10.09 | 9.968 | 10.07 | 63,808,764 | +0.02(+0.18%) |
Jan 15, 2014 | 9.871 | 10.07 | 9.841 | 10.05 | 106,514,104 | +0.18(+1.83%) |
Jan 14, 2014 | 9.817 | 9.889 | 9.733 | 9.871 | 72,990,048 | +0.17(+1.80%) |
Jan 13, 2014 | 9.853 | 9.950 | 9.679 | 9.697 | 95,611,528 | +0.02(+0.25%) |
Jan 10, 2014 | 9.637 | 9.697 | 9.594 | 9.673 | 74,996,920 | +0.14(+1.45%) |
Jan 09, 2014 | 9.528 | 9.643 | 9.492 | 9.534 | 112,585,296 | +0.18(+1.93%) |
Jan 08, 2014 | 9.390 | 9.456 | 9.336 | 9.354 | 80,494,192 | +0.10(+1.04%) |
Jan 07, 2014 | 9.468 | 9.474 | 9.239 | 9.257 | 90,005,408 | -0.12(-1.28%) |
Jan 06, 2014 | 9.462 | 9.486 | 9.342 | 9.378 | 70,746,664 | +0.04(+0.45%) |
Jan 03, 2014 | 9.342 | 9.414 | 9.209 | 9.336 | 76,637,344 | +0.04(+0.45%) |
Jan 02, 2014 | 9.281 | 9.300 | 9.197 | 9.293 | 52,348,504 | +0.01(+0.06%) |
Dec 31, 2013 | 9.203 | 9.287 | 9.287 | 9.287 | 46,234,468 | +0.09(+0.98%) |
Dec 30, 2013 | 9.245 | 9.281 | 9.179 | 9.197 | 54,433,928 | -0.01(-0.13%) |
Dec 27, 2013 | 9.239 | 9.239 | 9.179 | 9.209 | 36,287,604 | -0.02(-0.20%) |
Dec 26, 2013 | 9.167 | 9.233 | 9.161 | 9.227 | 41,402,640 | +0.08(+0.92%) |
Dec 24, 2013 | 9.149 | 9.167 | 9.089 | 9.143 | 37,617,232 | +0.02(+0.26%) |
Dec 23, 2013 | 9.324 | 9.330 | 9.101 | 9.119 | 98,280,792 | -0.16(-1.75%) |
Dec 20, 2013 | 9.239 | 9.330 | 9.221 | 9.281 | 102,188,448 | +0.07(+0.78%) |
Dec 19, 2013 | 9.330 | 9.330 | 9.179 | 9.209 | 140,483,440 | -0.21(-2.24%) |
Dec 18, 2013 | 10.05 | 9.631 | 9.131 | 9.420 | 365,844,192 | -0.63(-6.29%) |
Dec 17, 2013 | 10.15 | 10.23 | 10.03 | 10.05 | 67,220,048 | -0.10(-0.95%) |
Dec 16, 2013 | 10.06 | 10.20 | 10.06 | 10.15 | 63,011,760 | +0.16(+1.63%) |
Dec 13, 2013 | 9.919 | 10.11 | 9.907 | 9.986 | 80,635,792 | +0.12(+1.22%) |
Dec 12, 2013 | 9.847 | 9.907 | 9.751 | 9.865 | 51,267,148 | -0.01(-0.12%) |
Dec 11, 2013 | 9.956 | 9.998 | 9.829 | 9.877 | 62,852,920 | -0.07(-0.73%) |
Dec 10, 2013 | 9.962 | 10.05 | 9.938 | 9.950 | 50,669,980 | -0.02(-0.18%) |
Dec 09, 2013 | 10.04 | 10.11 | 9.932 | 9.968 | 57,042,252 | -0.08(-0.84%) |
Dec 06, 2013 | 10.18 | 10.20 | 10.00 | 10.05 | 55,262,624 | -0.02(-0.24%) |
Dec 05, 2013 | 10.03 | 10.15 | 9.944 | 10.08 | 74,311,352 | +0.07(+0.72%) |
Dec 04, 2013 | 9.998 | 10.09 | 9.925 | 10.00 | 66,570,068 | +0.04(+0.36%) |
Dec 03, 2013 | 10.26 | 10.35 | 9.883 | 9.968 | 123,989,800 | -0.30(-2.93%) |
Dec 02, 2013 | 10.30 | 10.35 | 10.25 | 10.27 | 46,072,532 | -0.01(-0.12%) |
Nov 29, 2013 | 10.27 | 10.34 | 10.26 | 10.28 | 24,785,822 | +0.03(+0.29%) |
Nov 27, 2013 | 10.15 | 10.29 | 10.12 | 10.25 | 52,432,588 | +0.10(+0.95%) |
Nov 26, 2013 | 10.26 | 10.26 | 10.14 | 10.15 | 43,869,668 | -0.04(-0.41%) |
Nov 25, 2013 | 10.29 | 10.32 | 10.19 | 10.20 | 41,734,152 | -0.04(-0.41%) |
Nov 22, 2013 | 10.30 | 10.32 | 10.23 | 10.24 | 49,500,364 | -0.05(-0.47%) |
Nov 21, 2013 | 10.24 | 10.32 | 10.22 | 10.29 | 54,893,028 | +0.10(+1.00%) |
Nov 20, 2013 | 10.17 | 10.28 | 10.14 | 10.18 | 51,629,840 | +0.03(+0.30%) |
Nov 19, 2013 | 10.23 | 10.25 | 10.12 | 10.15 | 44,477,624 | -0.07(-0.65%) |
Nov 18, 2013 | 10.27 | 10.34 | 10.18 | 10.22 | 51,762,780 | -0.05(-0.53%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.23 | 10.27 | 55,000,236 | -0.01(-0.12%) |
Nov 14, 2013 | 10.30 | 10.35 | 10.24 | 10.29 | 58,938,668 | -0.01(-0.06%) |
Nov 13, 2013 | 10.03 | 10.29 | 10.02 | 10.29 | 64,944,436 | +0.23(+2.27%) |
Nov 12, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 52,171,788 | -0.10(-1.01%) |
Nov 11, 2013 | 10.15 | 10.32 | 10.07 | 10.17 | 49,082,016 | +0.02(+0.24%) |
Nov 08, 2013 | 10.03 | 10.15 | 9.998 | 10.14 | 64,772,688 | +0.18(+1.81%) |
Nov 07, 2013 | 10.18 | 10.18 | 9.950 | 9.962 | 78,840,848 | -0.22(-2.13%) |
Nov 06, 2013 | 10.33 | 10.35 | 10.14 | 10.18 | 61,502,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.17 | 10.32 | 10.13 | 10.29 | 72,185,864 | +0.05(+0.53%) |
Nov 04, 2013 | 10.21 | 10.24 | 10.10 | 10.23 | 56,415,816 | +0.07(+0.65%) |
Nov 01, 2013 | 10.38 | 10.38 | 10.09 | 10.17 | 87,210,656 | -0.13(-1.29%) |
Oct 31, 2013 | 10.41 | 10.43 | 10.29 | 10.30 | 64,183,272 | -0.14(-1.33%) |
Oct 30, 2013 | 10.61 | 10.62 | 10.38 | 10.44 | 65,988,312 | -0.10(-0.97%) |
Oct 29, 2013 | 10.52 | 10.55 | 10.42 | 10.54 | 61,556,132 | +0.02(+0.23%) |
Oct 28, 2013 | 10.57 | 10.61 | 10.49 | 10.52 | 61,979,696 | -0.02(-0.17%) |
Oct 25, 2013 | 10.68 | 10.68 | 10.43 | 10.53 | 79,392,400 | -0.10(-0.90%) |
Oct 24, 2013 | 10.78 | 10.78 | 10.56 | 10.63 | 119,058,408 | +0.14(+1.37%) |
Oct 23, 2013 | 10.57 | 10.60 | 10.41 | 10.49 | 75,681,104 | -0.05(-0.45%) |
Oct 22, 2013 | 10.50 | 10.58 | 10.44 | 10.53 | 50,129,564 | +0.06(+0.57%) |
Oct 21, 2013 | 10.53 | 10.53 | 10.42 | 10.47 | 36,961,072 | -0.02(-0.17%) |
Oct 18, 2013 | 10.49 | 10.50 | 10.43 | 10.49 | 38,466,908 | +0.04(+0.40%) |
Oct 17, 2013 | 10.32 | 10.47 | 10.32 | 10.45 | 44,847,472 | +0.10(+0.98%) |
Oct 16, 2013 | 10.22 | 10.35 | 10.19 | 10.35 | 55,158,756 | +0.19(+1.89%) |
Oct 15, 2013 | 10.28 | 10.30 | 10.14 | 10.16 | 65,478,588 | -0.13(-1.22%) |
Oct 14, 2013 | 10.13 | 10.32 | 10.13 | 10.28 | 52,004,228 | +0.04(+0.41%) |
Oct 11, 2013 | 10.19 | 10.25 | 10.10 | 10.24 | 51,486,372 | +0.11(+1.06%) |
Oct 10, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 78,253,272 | +0.19(+1.87%) |
Oct 09, 2013 | 9.881 | 10.02 | 9.785 | 9.947 | 84,906,160 | +0.07(+0.73%) |
Oct 08, 2013 | 10.07 | 10.08 | 9.845 | 9.875 | 75,774,864 | -0.19(-1.84%) |
Oct 07, 2013 | 10.09 | 10.14 | 10.06 | 10.06 | 50,526,576 | -0.17(-1.64%) |
Oct 04, 2013 | 10.16 | 10.26 | 10.14 | 10.23 | 41,766,960 | +0.08(+0.83%) |
Oct 03, 2013 | 10.24 | 10.28 | 10.03 | 10.14 | 61,125,260 | -0.16(-1.51%) |
Oct 02, 2013 | 10.23 | 10.31 | 10.14 | 10.30 | 49,191,172 | +0.01(+0.12%) |
Oct 01, 2013 | 10.13 | 10.38 | 10.13 | 10.29 | 69,682,720 | +0.19(+1.90%) |
Sep 30, 2013 | 10.04 | 10.18 | 9.989 | 10.10 | 60,932,656 | -0.11(-1.06%) |
Sep 27, 2013 | 10.28 | 10.29 | 10.17 | 10.20 | 56,849,876 | -0.13(-1.27%) |
Sep 26, 2013 | 10.33 | 10.40 | 10.25 | 10.34 | 53,944,128 | +0.05(+0.47%) |
Sep 25, 2013 | 10.32 | 10.41 | 10.28 | 10.29 | 52,839,188 | -0.04(-0.41%) |
Sep 24, 2013 | 10.31 | 10.41 | 10.22 | 10.33 | 55,920,684 | +0.04(+0.35%) |
Sep 23, 2013 | 10.34 | 10.38 | 10.16 | 10.29 | 71,291,504 | -0.11(-1.09%) |
Sep 20, 2013 | 10.60 | 10.60 | 10.35 | 10.41 | 80,138,016 | -0.16(-1.53%) |
Sep 19, 2013 | 10.62 | 10.64 | 10.48 | 10.57 | 51,285,924 | +0.02(+0.20%) |
Sep 18, 2013 | 10.39 | 10.64 | 10.38 | 10.55 | 75,336,896 | +0.11(+1.06%) |
Sep 17, 2013 | 10.38 | 10.44 | 10.35 | 10.44 | 38,676,748 | +0.05(+0.52%) |
Sep 16, 2013 | 10.52 | 10.53 | 10.35 | 10.38 | 45,193,308 | +0.00(+0.00%) |
Sep 13, 2013 | 10.44 | 10.47 | 10.34 | 10.38 | 36,059,636 | -0.02(-0.23%) |
Sep 12, 2013 | 10.50 | 10.51 | 10.36 | 10.41 | 44,813,740 | -0.09(-0.86%) |
Sep 11, 2013 | 10.47 | 10.52 | 10.41 | 10.50 | 54,937,960 | -0.01(-0.06%) |
Sep 10, 2013 | 10.47 | 10.58 | 10.40 | 10.50 | 76,526,104 | +0.14(+1.39%) |
Sep 09, 2013 | 10.24 | 10.42 | 10.23 | 10.36 | 63,915,252 | +0.19(+1.82%) |
Sep 06, 2013 | 10.37 | 10.38 | 10.07 | 10.17 | 103,165,240 | -0.18(-1.73%) |
Sep 05, 2013 | 10.23 | 10.38 | 10.19 | 10.35 | 93,183,744 | +0.23(+2.31%) |
Sep 04, 2013 | 9.803 | 10.19 | 9.797 | 10.12 | 115,817,888 | +0.34(+3.49%) |
Sep 03, 2013 | 9.827 | 9.899 | 9.702 | 9.779 | 54,686,172 | +0.09(+0.93%) |
Aug 30, 2013 | 9.923 | 9.929 | 9.648 | 9.690 | 67,320,112 | -0.19(-1.88%) |
Aug 29, 2013 | 9.702 | 9.971 | 9.666 | 9.875 | 79,253,032 | +0.29(+3.00%) |
Aug 28, 2013 | 9.492 | 9.666 | 9.402 | 9.588 | 61,860,836 | +0.08(+0.88%) |
Aug 27, 2013 | 9.672 | 9.684 | 9.486 | 9.504 | 73,441,440 | -0.32(-3.23%) |
Aug 26, 2013 | 9.839 | 9.947 | 9.803 | 9.821 | 41,371,980 | -0.02(-0.24%) |
Aug 23, 2013 | 9.857 | 9.887 | 9.785 | 9.845 | 36,003,688 | +0.02(+0.24%) |
Aug 22, 2013 | 9.749 | 9.869 | 9.726 | 9.821 | 27,497,956 | +0.10(+0.98%) |
Aug 21, 2013 | 9.761 | 9.827 | 9.642 | 9.726 | 58,316,536 | -0.04(-0.37%) |
Aug 20, 2013 | 9.612 | 9.791 | 9.468 | 9.761 | 71,142,904 | +0.11(+1.18%) |
Aug 19, 2013 | 9.749 | 9.761 | 9.642 | 9.648 | 46,706,776 | -0.11(-1.10%) |
Aug 16, 2013 | 9.845 | 9.935 | 9.737 | 9.755 | 50,923,444 | -0.08(-0.79%) |
Aug 15, 2013 | 10.00 | 10.01 | 9.708 | 9.833 | 93,226,608 | -0.28(-2.72%) |
Aug 14, 2013 | 10.20 | 10.21 | 10.08 | 10.11 | 48,793,004 | -0.10(-1.00%) |
Aug 13, 2013 | 10.26 | 10.30 | 10.15 | 10.21 | 37,305,892 | -0.01(-0.06%) |
Aug 12, 2013 | 10.12 | 10.26 | 10.11 | 10.22 | 38,569,876 | +0.03(+0.29%) |
Aug 09, 2013 | 10.14 | 10.24 | 10.14 | 10.19 | 42,842,156 | +0.02(+0.24%) |
Aug 08, 2013 | 10.14 | 10.19 | 10.10 | 10.16 | 44,423,116 | +0.13(+1.25%) |
Aug 07, 2013 | 10.14 | 10.15 | 10.01 | 10.04 | 55,197,604 | -0.16(-1.53%) |
Aug 06, 2013 | 10.28 | 10.31 | 10.17 | 10.19 | 47,896,644 | -0.10(-0.93%) |
Aug 05, 2013 | 10.44 | 10.47 | 10.24 | 10.29 | 89,881,776 | -0.19(-1.77%) |
Aug 02, 2013 | 10.26 | 10.47 | 10.25 | 10.47 | 53,859,976 | +0.19(+1.80%) |
Aug 01, 2013 | 10.20 | 10.30 | 10.14 | 10.29 | 66,013,304 | +0.19(+1.84%) |
Jul 31, 2013 | 10.23 | 10.26 | 10.08 | 10.10 | 70,358,480 | -0.06(-0.59%) |
Jul 30, 2013 | 10.23 | 10.26 | 10.15 | 10.16 | 43,442,892 | +0.00(+0.00%) |
Jul 29, 2013 | 10.16 | 10.23 | 10.14 | 10.16 | 46,762,900 | +0.04(+0.35%) |
Jul 26, 2013 | 10.07 | 10.19 | 10.06 | 10.13 | 51,019,696 | +0.04(+0.35%) |
Jul 25, 2013 | 10.27 | 10.28 | 10.04 | 10.09 | 86,586,992 | -0.24(-2.36%) |
Jul 24, 2013 | 10.40 | 10.52 | 10.26 | 10.33 | 132,101,840 | +0.26(+2.54%) |
Jul 23, 2013 | 10.21 | 10.22 | 10.01 | 10.08 | 58,741,152 | -0.06(-0.59%) |
Jul 22, 2013 | 10.02 | 10.14 | 9.972 | 10.14 | 48,272,976 | +0.17(+1.67%) |
Jul 19, 2013 | 10.05 | 10.05 | 9.907 | 9.972 | 49,738,584 | -0.10(-1.00%) |
Jul 18, 2013 | 10.01 | 10.10 | 9.984 | 10.07 | 41,305,664 | +0.09(+0.90%) |
Jul 17, 2013 | 9.901 | 10.01 | 9.889 | 9.983 | 46,839,116 | +0.11(+1.08%) |
Jul 16, 2013 | 10.09 | 10.09 | 9.764 | 9.877 | 106,334,304 | -0.31(-3.04%) |
Jul 15, 2013 | 10.26 | 10.29 | 10.17 | 10.19 | 44,756,132 | +0.01(+0.06%) |
Jul 12, 2013 | 10.10 | 10.18 | 10.10 | 10.18 | 45,893,384 | +0.08(+0.77%) |
Jul 11, 2013 | 10.09 | 10.11 | 10.03 | 10.10 | 58,136,044 | +0.15(+1.55%) |
Jul 10, 2013 | 9.972 | 10.04 | 9.907 | 9.948 | 64,227,640 | -0.07(-0.71%) |
Jul 09, 2013 | 10.03 | 10.08 | 9.948 | 10.02 | 56,746,860 | +0.02(+0.18%) |
Jul 08, 2013 | 10.03 | 10.07 | 9.966 | 10.00 | 70,590,264 | +0.07(+0.66%) |
Jul 05, 2013 | 9.835 | 9.960 | 9.805 | 9.936 | 75,181,704 | +0.16(+1.64%) |
Jul 03, 2013 | 9.609 | 9.788 | 9.603 | 9.776 | 64,059,172 | +0.15(+1.55%) |
Jul 02, 2013 | 9.377 | 9.645 | 9.335 | 9.627 | 118,065,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.288 | 9.395 | 9.255 | 9.365 | 60,500,728 | +0.16(+1.75%) |
Jun 28, 2013 | 9.258 | 9.312 | 9.187 | 9.204 | 75,751,608 | -0.11(-1.15%) |
Jun 27, 2013 | 9.181 | 9.341 | 9.157 | 9.312 | 60,181,312 | +0.21(+2.35%) |
Jun 26, 2013 | 9.020 | 9.109 | 8.981 | 9.097 | 66,549,836 | +0.19(+2.14%) |
Jun 25, 2013 | 8.836 | 8.925 | 8.830 | 8.907 | 57,175,756 | +0.18(+2.05%) |
Jun 24, 2013 | 8.728 | 8.824 | 8.508 | 8.728 | 98,484,408 | -0.20(-2.20%) |
Jun 21, 2013 | 8.937 | 8.958 | 8.681 | 8.925 | 81,088,808 | +0.11(+1.21%) |
Jun 20, 2013 | 9.038 | 9.091 | 8.776 | 8.818 | 96,278,640 | -0.30(-3.26%) |
Jun 19, 2013 | 9.282 | 9.294 | 9.109 | 9.115 | 60,480,172 | -0.20(-2.11%) |
Jun 18, 2013 | 9.246 | 9.347 | 9.187 | 9.312 | 43,614,600 | +0.06(+0.64%) |
Jun 17, 2013 | 9.240 | 9.353 | 9.187 | 9.252 | 52,698,928 | +0.11(+1.17%) |
Jun 14, 2013 | 9.234 | 9.264 | 9.133 | 9.145 | 45,696,588 | -0.12(-1.35%) |
Jun 13, 2013 | 9.109 | 9.281 | 9.032 | 9.270 | 57,656,356 | +0.12(+1.37%) |
Jun 12, 2013 | 9.300 | 9.347 | 9.109 | 9.145 | 60,852,144 | -0.08(-0.90%) |
Jun 11, 2013 | 9.234 | 9.329 | 9.163 | 9.228 | 59,422,300 | -0.12(-1.27%) |
Jun 10, 2013 | 9.437 | 9.460 | 9.282 | 9.347 | 49,707,456 | -0.01(-0.13%) |
Jun 07, 2013 | 9.270 | 9.377 | 9.199 | 9.359 | 62,367,224 | +0.17(+1.88%) |
Jun 06, 2013 | 9.074 | 9.210 | 8.961 | 9.187 | 92,087,104 | +0.11(+1.25%) |
Jun 05, 2013 | 9.341 | 9.347 | 9.032 | 9.074 | 108,889,904 | -0.32(-3.36%) |
Jun 04, 2013 | 9.508 | 9.573 | 9.300 | 9.389 | 84,455,600 | -0.07(-0.69%) |
Jun 03, 2013 | 9.478 | 9.567 | 9.228 | 9.454 | 99,154,760 | +0.12(+1.34%) |
May 31, 2013 | 9.448 | 9.544 | 9.329 | 9.329 | 87,596,520 | -0.13(-1.38%) |
May 30, 2013 | 9.377 | 9.532 | 9.365 | 9.460 | 103,799,896 | +0.16(+1.73%) |
May 29, 2013 | 9.085 | 9.353 | 9.068 | 9.300 | 109,487,384 | +0.21(+2.29%) |
May 28, 2013 | 9.056 | 9.133 | 8.984 | 9.091 | 99,542,320 | +0.29(+3.31%) |
May 24, 2013 | 8.752 | 8.853 | 8.723 | 8.800 | 42,507,740 | -0.01(-0.14%) |
May 23, 2013 | 8.627 | 8.889 | 8.550 | 8.812 | 82,563,840 | -0.10(-1.07%) |
May 22, 2013 | 8.972 | 9.115 | 8.842 | 8.907 | 112,816,880 | +0.01(+0.13%) |
May 21, 2013 | 8.966 | 9.056 | 8.776 | 8.895 | 103,907,568 | -0.06(-0.66%) |
May 20, 2013 | 8.931 | 9.062 | 8.925 | 8.955 | 58,118,692 | -0.02(-0.20%) |
May 17, 2013 | 8.800 | 9.014 | 8.776 | 8.972 | 100,419,024 | +0.26(+3.01%) |
May 16, 2013 | 8.788 | 8.836 | 8.687 | 8.711 | 68,781,480 | -0.02(-0.20%) |
May 15, 2013 | 8.496 | 8.788 | 8.490 | 8.728 | 95,539,096 | +0.39(+4.71%) |
May 13, 2013 | 8.389 | 8.401 | 8.282 | 8.336 | 38,249,520 | -0.06(-0.71%) |
May 10, 2013 | 8.455 | 8.467 | 8.342 | 8.395 | 51,912,768 | -0.05(-0.63%) |
May 09, 2013 | 8.443 | 8.485 | 8.425 | 8.449 | 51,375,672 | -0.01(-0.07%) |
May 08, 2013 | 8.419 | 8.473 | 8.389 | 8.455 | 56,014,704 | +0.01(+0.14%) |
May 07, 2013 | 8.449 | 8.479 | 8.383 | 8.443 | 70,707,840 | +0.06(+0.71%) |
May 06, 2013 | 8.247 | 8.419 | 8.229 | 8.383 | 90,439,184 | +0.15(+1.88%) |
May 03, 2013 | 8.080 | 8.229 | 7.979 | 8.229 | 77,203,448 | +0.25(+3.13%) |
May 02, 2013 | 8.056 | 8.062 | 7.961 | 7.979 | 57,081,800 | +0.02(+0.22%) |