Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.908 | 9.992 | 9.890 | 9.932 | 38,179,028 | -0.06(-0.60%) |
May 29, 2014 | 9.908 | 10.00 | 9.890 | 9.992 | 70,556,296 | +0.14(+1.41%) |
May 28, 2014 | 9.769 | 9.884 | 9.757 | 9.854 | 38,202,364 | +0.09(+0.93%) |
May 27, 2014 | 9.721 | 9.787 | 9.696 | 9.763 | 34,669,208 | +0.08(+0.87%) |
May 23, 2014 | 9.612 | 9.678 | 9.678 | 9.678 | 28,146,520 | +0.03(+0.34%) |
May 22, 2014 | 9.576 | 9.684 | 9.576 | 9.645 | 21,334,406 | +0.03(+0.35%) |
May 21, 2014 | 9.557 | 9.654 | 9.545 | 9.612 | 29,277,512 | +0.08(+0.89%) |
May 20, 2014 | 9.606 | 9.624 | 9.509 | 9.527 | 33,542,534 | -0.09(-0.94%) |
May 19, 2014 | 9.497 | 9.630 | 9.497 | 9.618 | 28,554,186 | +0.10(+1.02%) |
May 16, 2014 | 9.485 | 9.582 | 9.400 | 9.521 | 42,439,308 | +0.04(+0.45%) |
May 15, 2014 | 9.509 | 9.515 | 9.394 | 9.479 | 44,977,584 | -0.04(-0.38%) |
May 14, 2014 | 9.576 | 9.600 | 9.515 | 9.515 | 24,784,604 | -0.07(-0.69%) |
May 13, 2014 | 9.576 | 9.606 | 9.515 | 9.582 | 27,284,526 | +0.01(+0.13%) |
May 12, 2014 | 9.551 | 9.606 | 9.533 | 9.570 | 28,055,088 | +0.04(+0.44%) |
May 09, 2014 | 9.503 | 9.606 | 9.503 | 9.527 | 41,666,876 | -0.02(-0.25%) |
May 08, 2014 | 9.388 | 9.636 | 9.370 | 9.551 | 60,897,072 | +0.21(+2.26%) |
May 07, 2014 | 9.443 | 9.443 | 9.322 | 9.340 | 53,117,420 | -0.06(-0.64%) |
May 06, 2014 | 9.509 | 9.521 | 9.382 | 9.400 | 37,641,692 | -0.11(-1.14%) |
May 05, 2014 | 9.551 | 9.588 | 9.491 | 9.509 | 41,567,896 | -0.10(-1.01%) |
May 02, 2014 | 9.636 | 9.654 | 9.545 | 9.606 | 36,718,032 | -0.01(-0.06%) |
May 01, 2014 | 9.757 | 9.787 | 9.576 | 9.612 | 50,707,388 | -0.14(-1.49%) |
Apr 30, 2014 | 9.684 | 9.775 | 9.618 | 9.757 | 43,816,092 | +0.09(+0.97%) |
Apr 29, 2014 | 9.591 | 9.681 | 9.537 | 9.663 | 45,066,008 | +0.09(+0.94%) |
Apr 28, 2014 | 9.555 | 9.621 | 9.441 | 9.573 | 54,686,712 | +0.11(+1.20%) |
Apr 25, 2014 | 9.477 | 9.531 | 9.417 | 9.459 | 89,872,120 | -0.32(-3.31%) |
Apr 24, 2014 | 9.837 | 9.855 | 9.711 | 9.783 | 45,579,348 | +0.05(+0.55%) |
Apr 23, 2014 | 9.639 | 9.783 | 9.639 | 9.729 | 32,861,238 | +0.08(+0.81%) |
Apr 22, 2014 | 9.567 | 9.699 | 9.549 | 9.651 | 31,297,424 | +0.07(+0.75%) |
Apr 21, 2014 | 9.597 | 9.639 | 9.531 | 9.579 | 41,426,768 | -0.01(-0.13%) |
Apr 17, 2014 | 9.585 | 9.591 | 9.591 | 9.591 | 29,456,646 | -0.04(-0.44%) |
Apr 16, 2014 | 9.555 | 9.633 | 9.531 | 9.633 | 36,376,388 | +0.14(+1.45%) |
Apr 15, 2014 | 9.453 | 9.519 | 9.387 | 9.495 | 47,646,140 | +0.08(+0.89%) |
Apr 14, 2014 | 9.429 | 9.453 | 9.310 | 9.411 | 33,725,264 | +0.04(+0.45%) |
Apr 11, 2014 | 9.471 | 9.543 | 9.351 | 9.369 | 65,621,804 | +0.00(+0.00%) |
Apr 10, 2014 | 9.531 | 9.537 | 9.345 | 9.369 | 51,270,260 | -0.13(-1.33%) |
Apr 09, 2014 | 9.591 | 9.642 | 9.441 | 9.495 | 60,900,060 | -0.16(-1.61%) |
Apr 08, 2014 | 9.585 | 9.687 | 9.543 | 9.651 | 44,495,980 | +0.10(+1.00%) |
Apr 07, 2014 | 9.639 | 9.693 | 9.507 | 9.555 | 46,788,156 | -0.11(-1.18%) |
Apr 04, 2014 | 9.885 | 9.885 | 9.657 | 9.669 | 50,921,176 | -0.16(-1.59%) |
Apr 03, 2014 | 9.867 | 9.885 | 9.795 | 9.825 | 43,486,080 | -0.04(-0.43%) |
Apr 02, 2014 | 9.741 | 9.885 | 9.681 | 9.867 | 66,316,144 | +0.08(+0.86%) |
Apr 01, 2014 | 9.393 | 9.864 | 9.393 | 9.783 | 141,613,728 | +0.43(+4.62%) |
Mar 31, 2014 | 9.351 | 9.369 | 9.280 | 9.351 | 44,796,680 | +0.09(+0.97%) |
Mar 28, 2014 | 9.184 | 9.339 | 9.178 | 9.262 | 61,080,684 | +0.12(+1.31%) |
Mar 27, 2014 | 9.142 | 9.220 | 9.094 | 9.142 | 46,872,064 | +0.00(+0.00%) |
Mar 26, 2014 | 9.220 | 9.256 | 9.130 | 9.142 | 40,582,324 | -0.05(-0.52%) |
Mar 25, 2014 | 9.244 | 9.268 | 9.166 | 9.190 | 40,694,908 | -0.04(-0.39%) |
Mar 24, 2014 | 9.280 | 9.316 | 9.172 | 9.226 | 44,866,404 | -0.05(-0.52%) |
Mar 21, 2014 | 9.429 | 9.435 | 9.262 | 9.274 | 52,987,096 | -0.05(-0.51%) |
Mar 20, 2014 | 9.262 | 9.322 | 9.214 | 9.322 | 35,147,544 | +0.04(+0.45%) |
Mar 19, 2014 | 9.298 | 9.322 | 9.202 | 9.280 | 40,590,608 | -0.01(-0.06%) |
Mar 18, 2014 | 9.166 | 9.334 | 9.160 | 9.286 | 47,031,344 | +0.13(+1.37%) |
Mar 17, 2014 | 9.100 | 9.190 | 9.088 | 9.160 | 44,589,900 | +0.12(+1.33%) |
Mar 14, 2014 | 9.100 | 9.142 | 9.028 | 9.040 | 44,946,340 | -0.06(-0.66%) |
Mar 13, 2014 | 9.268 | 9.268 | 9.052 | 9.100 | 57,187,508 | -0.13(-1.43%) |
Mar 12, 2014 | 9.136 | 9.244 | 9.082 | 9.232 | 51,837,924 | +0.06(+0.65%) |
Mar 11, 2014 | 9.286 | 9.304 | 9.094 | 9.172 | 57,699,292 | -0.13(-1.35%) |
Mar 10, 2014 | 9.292 | 9.375 | 9.262 | 9.298 | 50,847,696 | -0.07(-0.70%) |
Mar 07, 2014 | 9.423 | 9.471 | 9.316 | 9.363 | 39,579,712 | -0.03(-0.32%) |
Mar 06, 2014 | 9.423 | 9.489 | 9.387 | 9.393 | 44,358,408 | +0.02(+0.26%) |
Mar 05, 2014 | 9.220 | 9.393 | 9.208 | 9.369 | 54,804,092 | +0.16(+1.69%) |
Mar 04, 2014 | 9.190 | 9.226 | 9.151 | 9.214 | 55,161,356 | +0.10(+1.12%) |
Mar 03, 2014 | 9.112 | 9.184 | 9.010 | 9.112 | 71,407,280 | -0.11(-1.23%) |
Feb 28, 2014 | 9.190 | 9.238 | 9.130 | 9.226 | 59,541,824 | +0.00(+0.00%) |
Feb 27, 2014 | 9.124 | 9.250 | 9.088 | 9.226 | 42,914,168 | +0.08(+0.85%) |
Feb 26, 2014 | 9.076 | 9.265 | 9.034 | 9.148 | 57,853,800 | +0.07(+0.73%) |
Feb 25, 2014 | 9.118 | 9.166 | 9.058 | 9.082 | 44,032,360 | -0.02(-0.20%) |
Feb 24, 2014 | 9.084 | 9.208 | 9.064 | 9.100 | 50,730,124 | +0.01(+0.13%) |
Feb 21, 2014 | 9.154 | 9.178 | 9.058 | 9.088 | 50,195,444 | -0.07(-0.72%) |
Feb 20, 2014 | 9.154 | 9.172 | 9.082 | 9.154 | 34,410,468 | +0.01(+0.13%) |
Feb 19, 2014 | 9.178 | 9.286 | 9.118 | 9.142 | 43,800,820 | -0.08(-0.91%) |
Feb 18, 2014 | 9.220 | 9.262 | 9.160 | 9.226 | 53,650,920 | +0.09(+0.98%) |
Feb 14, 2014 | 9.064 | 9.136 | 9.136 | 9.136 | 57,189,056 | +0.10(+1.06%) |
Feb 13, 2014 | 8.932 | 9.046 | 8.920 | 9.040 | 45,043,908 | +0.05(+0.53%) |
Feb 12, 2014 | 9.046 | 9.064 | 8.986 | 8.992 | 50,907,072 | +0.02(+0.27%) |
Feb 11, 2014 | 8.938 | 8.998 | 8.884 | 8.968 | 72,529,896 | +0.07(+0.81%) |
Feb 10, 2014 | 9.022 | 9.028 | 8.860 | 8.896 | 60,399,088 | -0.08(-0.87%) |
Feb 07, 2014 | 8.956 | 9.070 | 8.956 | 8.974 | 64,475,248 | +0.07(+0.81%) |
Feb 06, 2014 | 8.734 | 8.902 | 8.710 | 8.902 | 79,275,664 | +0.07(+0.81%) |
Feb 05, 2014 | 8.950 | 8.950 | 8.692 | 8.830 | 75,842,960 | -0.08(-0.94%) |
Feb 04, 2014 | 8.734 | 8.950 | 8.662 | 8.914 | 92,373,576 | +0.19(+2.20%) |
Feb 03, 2014 | 8.992 | 8.992 | 8.632 | 8.722 | 154,154,656 | -0.25(-2.74%) |
Jan 31, 2014 | 9.046 | 9.052 | 8.932 | 8.968 | 107,136,640 | -0.17(-1.90%) |
Jan 30, 2014 | 9.250 | 9.262 | 9.100 | 9.142 | 54,431,036 | -0.01(-0.07%) |
Jan 29, 2014 | 9.280 | 9.310 | 9.112 | 9.148 | 87,071,424 | -0.20(-2.15%) |
Jan 28, 2014 | 9.343 | 9.521 | 9.224 | 9.348 | 96,935,560 | +0.01(+0.06%) |
Jan 27, 2014 | 9.456 | 9.461 | 9.230 | 9.343 | 86,059,976 | -0.07(-0.76%) |
Jan 24, 2014 | 9.628 | 9.640 | 9.384 | 9.414 | 111,415,840 | -0.36(-3.65%) |
Jan 23, 2014 | 9.806 | 9.830 | 9.699 | 9.771 | 63,584,868 | -0.07(-0.73%) |
Jan 22, 2014 | 9.777 | 9.884 | 9.735 | 9.842 | 47,910,256 | +0.08(+0.85%) |
Jan 21, 2014 | 9.896 | 9.919 | 9.729 | 9.759 | 59,848,644 | -0.07(-0.67%) |
Jan 17, 2014 | 9.979 | 9.824 | 9.824 | 9.824 | 62,473,340 | -0.12(-1.26%) |
Jan 16, 2014 | 9.913 | 9.967 | 9.848 | 9.949 | 64,583,772 | +0.02(+0.18%) |
Jan 15, 2014 | 9.753 | 9.949 | 9.723 | 9.931 | 107,807,800 | +0.18(+1.83%) |
Jan 14, 2014 | 9.699 | 9.771 | 9.616 | 9.753 | 73,876,568 | +0.17(+1.80%) |
Jan 13, 2014 | 9.735 | 9.830 | 9.563 | 9.580 | 96,772,808 | +0.02(+0.25%) |
Jan 10, 2014 | 9.521 | 9.580 | 9.479 | 9.557 | 75,907,824 | +0.14(+1.45%) |
Jan 09, 2014 | 9.414 | 9.527 | 9.378 | 9.420 | 113,952,728 | +0.18(+1.93%) |
Jan 08, 2014 | 9.277 | 9.343 | 9.224 | 9.241 | 81,471,864 | +0.10(+1.04%) |
Jan 07, 2014 | 9.354 | 9.360 | 9.128 | 9.146 | 91,098,592 | -0.12(-1.28%) |
Jan 06, 2014 | 9.348 | 9.372 | 9.230 | 9.265 | 71,605,936 | +0.04(+0.45%) |
Jan 03, 2014 | 9.230 | 9.301 | 9.099 | 9.224 | 77,568,160 | +0.04(+0.45%) |
Jan 02, 2014 | 9.170 | 9.188 | 9.087 | 9.182 | 52,984,316 | +0.01(+0.06%) |
Dec 31, 2013 | 9.093 | 9.176 | 9.176 | 9.176 | 46,796,024 | +0.09(+0.98%) |
Dec 30, 2013 | 9.134 | 9.170 | 9.069 | 9.087 | 55,095,072 | -0.01(-0.13%) |
Dec 27, 2013 | 9.128 | 9.128 | 9.069 | 9.099 | 36,728,344 | -0.02(-0.20%) |
Dec 26, 2013 | 9.057 | 9.123 | 9.051 | 9.117 | 41,905,508 | +0.08(+0.92%) |
Dec 24, 2013 | 9.039 | 9.057 | 8.980 | 9.033 | 38,074,120 | +0.02(+0.26%) |
Dec 23, 2013 | 9.212 | 9.218 | 8.992 | 9.010 | 99,474,496 | -0.16(-1.75%) |
Dec 20, 2013 | 9.128 | 9.218 | 9.111 | 9.170 | 103,429,608 | +0.07(+0.78%) |
Dec 19, 2013 | 9.218 | 9.218 | 9.069 | 9.099 | 142,189,728 | -0.21(-2.24%) |
Dec 18, 2013 | 9.931 | 9.515 | 9.021 | 9.307 | 370,287,648 | -0.62(-6.29%) |
Dec 17, 2013 | 10.03 | 10.10 | 9.907 | 9.931 | 68,036,488 | -0.10(-0.95%) |
Dec 16, 2013 | 9.943 | 10.07 | 9.937 | 10.03 | 63,777,088 | +0.16(+1.63%) |
Dec 13, 2013 | 9.800 | 9.985 | 9.789 | 9.866 | 81,615,176 | +0.12(+1.22%) |
Dec 12, 2013 | 9.729 | 9.789 | 9.634 | 9.747 | 51,889,828 | -0.01(-0.12%) |
Dec 11, 2013 | 9.836 | 9.878 | 9.711 | 9.759 | 63,616,320 | -0.07(-0.73%) |
Dec 10, 2013 | 9.842 | 9.925 | 9.818 | 9.830 | 51,285,408 | -0.02(-0.18%) |
Dec 09, 2013 | 9.919 | 9.985 | 9.812 | 9.848 | 57,735,076 | -0.08(-0.84%) |
Dec 06, 2013 | 10.06 | 10.08 | 9.881 | 9.931 | 55,933,836 | -0.02(-0.24%) |
Dec 05, 2013 | 9.907 | 10.03 | 9.824 | 9.955 | 75,213,920 | +0.07(+0.72%) |
Dec 04, 2013 | 9.878 | 9.967 | 9.806 | 9.884 | 67,378,616 | +0.04(+0.36%) |
Dec 03, 2013 | 10.14 | 10.23 | 9.765 | 9.848 | 125,495,752 | -0.30(-2.93%) |
Dec 02, 2013 | 10.18 | 10.23 | 10.13 | 10.15 | 46,632,120 | -0.01(-0.12%) |
Nov 29, 2013 | 10.15 | 10.22 | 10.13 | 10.16 | 25,086,866 | +0.03(+0.29%) |
Nov 27, 2013 | 10.03 | 10.16 | 9.997 | 10.13 | 53,069,424 | +0.10(+0.95%) |
Nov 26, 2013 | 10.14 | 10.14 | 10.02 | 10.03 | 44,402,500 | -0.04(-0.41%) |
Nov 25, 2013 | 10.17 | 10.19 | 10.07 | 10.07 | 42,241,048 | -0.04(-0.41%) |
Nov 22, 2013 | 10.18 | 10.19 | 10.11 | 10.12 | 50,101,584 | -0.05(-0.47%) |
Nov 21, 2013 | 10.12 | 10.20 | 10.10 | 10.16 | 55,559,748 | +0.10(+1.00%) |
Nov 20, 2013 | 10.04 | 10.16 | 10.01 | 10.06 | 52,256,924 | +0.03(+0.30%) |
Nov 19, 2013 | 10.10 | 10.13 | 10.00 | 10.03 | 45,017,840 | -0.07(-0.65%) |
Nov 18, 2013 | 10.15 | 10.22 | 10.06 | 10.10 | 52,391,480 | -0.05(-0.53%) |
Nov 15, 2013 | 10.19 | 10.20 | 10.11 | 10.15 | 55,668,256 | -0.01(-0.12%) |
Nov 14, 2013 | 10.18 | 10.23 | 10.12 | 10.16 | 59,654,528 | -0.01(-0.06%) |
Nov 13, 2013 | 9.907 | 10.17 | 9.896 | 10.17 | 65,733,236 | +0.23(+2.27%) |
Nov 12, 2013 | 9.991 | 10.02 | 9.907 | 9.943 | 52,805,456 | -0.10(-1.01%) |
Nov 11, 2013 | 10.03 | 10.19 | 9.949 | 10.04 | 49,678,156 | +0.02(+0.24%) |
Nov 08, 2013 | 9.907 | 10.03 | 9.878 | 10.02 | 65,559,404 | +0.18(+1.81%) |
Nov 07, 2013 | 10.06 | 10.06 | 9.830 | 9.842 | 79,798,432 | -0.21(-2.13%) |
Nov 06, 2013 | 10.20 | 10.23 | 10.02 | 10.06 | 62,249,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.04 | 10.19 | 10.01 | 10.16 | 73,062,616 | +0.05(+0.53%) |
Nov 04, 2013 | 10.09 | 10.12 | 9.979 | 10.11 | 57,101,028 | +0.07(+0.65%) |
Nov 01, 2013 | 10.25 | 10.25 | 9.967 | 10.04 | 88,269,904 | -0.13(-1.29%) |
Oct 31, 2013 | 10.28 | 10.31 | 10.17 | 10.18 | 64,962,828 | -0.14(-1.33%) |
Oct 30, 2013 | 10.48 | 10.49 | 10.26 | 10.31 | 66,789,792 | -0.10(-0.97%) |
Oct 29, 2013 | 10.39 | 10.42 | 10.29 | 10.41 | 62,303,772 | +0.02(+0.23%) |
Oct 28, 2013 | 10.44 | 10.48 | 10.36 | 10.39 | 62,732,484 | -0.02(-0.17%) |
Oct 25, 2013 | 10.55 | 10.55 | 10.30 | 10.41 | 80,356,672 | -0.09(-0.90%) |
Oct 24, 2013 | 10.65 | 10.66 | 10.43 | 10.50 | 120,504,456 | +0.14(+1.37%) |
Oct 23, 2013 | 10.44 | 10.47 | 10.28 | 10.36 | 76,600,304 | -0.05(-0.45%) |
Oct 22, 2013 | 10.38 | 10.45 | 10.31 | 10.41 | 50,738,424 | +0.06(+0.57%) |
Oct 21, 2013 | 10.40 | 10.41 | 10.29 | 10.35 | 37,409,992 | -0.02(-0.17%) |
Oct 18, 2013 | 10.36 | 10.38 | 10.31 | 10.37 | 38,934,116 | +0.04(+0.40%) |
Oct 17, 2013 | 10.19 | 10.34 | 10.19 | 10.32 | 45,392,176 | +0.10(+0.98%) |
Oct 16, 2013 | 10.10 | 10.22 | 10.07 | 10.22 | 55,828,696 | +0.19(+1.89%) |
Oct 15, 2013 | 10.16 | 10.18 | 10.02 | 10.03 | 66,273,872 | -0.12(-1.22%) |
Oct 14, 2013 | 10.01 | 10.20 | 10.01 | 10.16 | 52,635,856 | +0.04(+0.41%) |
Oct 11, 2013 | 10.06 | 10.12 | 9.981 | 10.12 | 52,111,712 | +0.11(+1.06%) |
Oct 10, 2013 | 9.975 | 10.05 | 9.952 | 10.01 | 79,203,712 | +0.18(+1.87%) |
Oct 09, 2013 | 9.763 | 9.899 | 9.668 | 9.828 | 85,937,408 | +0.07(+0.73%) |
Oct 08, 2013 | 9.952 | 9.964 | 9.727 | 9.757 | 76,695,200 | -0.18(-1.84%) |
Oct 07, 2013 | 9.969 | 10.02 | 9.940 | 9.940 | 51,140,256 | -0.17(-1.64%) |
Oct 04, 2013 | 10.03 | 10.14 | 10.02 | 10.11 | 42,274,248 | +0.08(+0.83%) |
Oct 03, 2013 | 10.12 | 10.15 | 9.910 | 10.02 | 61,867,672 | -0.15(-1.51%) |
Oct 02, 2013 | 10.11 | 10.18 | 10.02 | 10.18 | 49,788,632 | +0.01(+0.12%) |
Oct 01, 2013 | 10.01 | 10.25 | 10.01 | 10.16 | 70,529,064 | +0.19(+1.90%) |
Sep 30, 2013 | 9.916 | 10.06 | 9.869 | 9.975 | 61,672,728 | -0.11(-1.06%) |
Sep 27, 2013 | 10.15 | 10.17 | 10.05 | 10.08 | 57,540,360 | -0.13(-1.27%) |
Sep 26, 2013 | 10.21 | 10.28 | 10.12 | 10.21 | 54,599,320 | +0.05(+0.47%) |
Sep 25, 2013 | 10.20 | 10.28 | 10.15 | 10.16 | 53,480,960 | -0.04(-0.41%) |
Sep 24, 2013 | 10.19 | 10.29 | 10.10 | 10.21 | 56,599,884 | +0.04(+0.35%) |
Sep 23, 2013 | 10.21 | 10.26 | 10.04 | 10.17 | 72,157,384 | -0.11(-1.09%) |
Sep 20, 2013 | 10.47 | 10.47 | 10.23 | 10.28 | 81,111,352 | -0.16(-1.53%) |
Sep 19, 2013 | 10.50 | 10.51 | 10.35 | 10.44 | 51,908,828 | +0.02(+0.20%) |
Sep 18, 2013 | 10.27 | 10.51 | 10.25 | 10.42 | 76,251,912 | +0.11(+1.06%) |
Sep 17, 2013 | 10.26 | 10.32 | 10.23 | 10.31 | 39,146,504 | +0.05(+0.52%) |
Sep 16, 2013 | 10.40 | 10.40 | 10.23 | 10.26 | 45,742,212 | +0.00(+0.00%) |
Sep 13, 2013 | 10.32 | 10.34 | 10.22 | 10.26 | 36,497,608 | -0.02(-0.23%) |
Sep 12, 2013 | 10.38 | 10.38 | 10.24 | 10.28 | 45,358,032 | -0.09(-0.86%) |
Sep 11, 2013 | 10.35 | 10.40 | 10.28 | 10.37 | 55,605,220 | -0.01(-0.06%) |
Sep 10, 2013 | 10.34 | 10.45 | 10.27 | 10.38 | 77,455,568 | +0.14(+1.39%) |
Sep 09, 2013 | 10.12 | 10.29 | 10.11 | 10.24 | 64,691,548 | +0.18(+1.82%) |
Sep 06, 2013 | 10.25 | 10.25 | 9.946 | 10.05 | 104,418,248 | -0.18(-1.73%) |
Sep 05, 2013 | 10.11 | 10.26 | 10.07 | 10.23 | 94,315,520 | +0.23(+2.31%) |
Sep 04, 2013 | 9.686 | 10.06 | 9.680 | 9.999 | 117,224,584 | +0.34(+3.49%) |
Sep 03, 2013 | 9.709 | 9.780 | 9.585 | 9.662 | 55,350,376 | +0.09(+0.93%) |
Aug 30, 2013 | 9.804 | 9.810 | 9.533 | 9.573 | 68,137,768 | -0.18(-1.88%) |
Aug 29, 2013 | 9.585 | 9.851 | 9.550 | 9.757 | 80,215,616 | +0.28(+3.00%) |
Aug 28, 2013 | 9.378 | 9.550 | 9.289 | 9.473 | 62,612,180 | +0.08(+0.88%) |
Aug 27, 2013 | 9.556 | 9.567 | 9.372 | 9.390 | 74,333,440 | -0.31(-3.23%) |
Aug 26, 2013 | 9.721 | 9.828 | 9.686 | 9.703 | 41,874,472 | -0.02(-0.24%) |
Aug 23, 2013 | 9.739 | 9.768 | 9.668 | 9.727 | 36,440,976 | +0.02(+0.24%) |
Aug 22, 2013 | 9.632 | 9.751 | 9.609 | 9.703 | 27,831,938 | +0.09(+0.98%) |
Aug 21, 2013 | 9.644 | 9.709 | 9.526 | 9.609 | 59,024,832 | -0.04(-0.37%) |
Aug 20, 2013 | 9.496 | 9.674 | 9.355 | 9.644 | 72,006,992 | +0.11(+1.18%) |
Aug 19, 2013 | 9.632 | 9.644 | 9.526 | 9.532 | 47,274,064 | -0.11(-1.10%) |
Aug 16, 2013 | 9.727 | 9.816 | 9.621 | 9.638 | 51,541,948 | -0.08(-0.79%) |
Aug 15, 2013 | 9.881 | 9.893 | 9.591 | 9.715 | 94,358,912 | -0.27(-2.72%) |
Aug 14, 2013 | 10.08 | 10.09 | 9.964 | 9.987 | 49,385,632 | -0.10(-1.00%) |
Aug 13, 2013 | 10.14 | 10.18 | 10.03 | 10.09 | 37,759,000 | -0.01(-0.06%) |
Aug 12, 2013 | 9.999 | 10.14 | 9.987 | 10.09 | 39,038,332 | +0.03(+0.29%) |
Aug 09, 2013 | 10.02 | 10.12 | 10.02 | 10.06 | 43,362,508 | +0.02(+0.24%) |
Aug 08, 2013 | 10.02 | 10.07 | 9.975 | 10.04 | 44,962,668 | +0.12(+1.25%) |
Aug 07, 2013 | 10.02 | 10.03 | 9.887 | 9.916 | 55,868,020 | -0.15(-1.53%) |
Aug 06, 2013 | 10.16 | 10.19 | 10.05 | 10.07 | 48,478,384 | -0.09(-0.93%) |
Aug 05, 2013 | 10.31 | 10.35 | 10.12 | 10.16 | 90,973,456 | -0.18(-1.77%) |
Aug 02, 2013 | 10.14 | 10.35 | 10.12 | 10.35 | 54,514,144 | +0.18(+1.80%) |
Aug 01, 2013 | 10.08 | 10.18 | 10.02 | 10.16 | 66,815,084 | +0.18(+1.84%) |
Jul 31, 2013 | 10.11 | 10.14 | 9.958 | 9.981 | 71,213,040 | -0.06(-0.59%) |
Jul 30, 2013 | 10.11 | 10.14 | 10.03 | 10.04 | 43,970,536 | +0.00(+0.00%) |
Jul 29, 2013 | 10.04 | 10.11 | 10.02 | 10.04 | 47,330,872 | +0.04(+0.35%) |
Jul 26, 2013 | 9.946 | 10.07 | 9.935 | 10.01 | 51,639,368 | +0.04(+0.35%) |
Jul 25, 2013 | 10.15 | 10.15 | 9.923 | 9.970 | 87,638,656 | -0.24(-2.36%) |
Jul 24, 2013 | 10.28 | 10.39 | 10.14 | 10.21 | 133,706,320 | +0.25(+2.54%) |
Jul 23, 2013 | 10.09 | 10.09 | 9.888 | 9.958 | 59,454,608 | -0.06(-0.59%) |
Jul 22, 2013 | 9.899 | 10.02 | 9.852 | 10.02 | 48,859,288 | +0.16(+1.67%) |
Jul 19, 2013 | 9.929 | 9.929 | 9.788 | 9.852 | 50,342,696 | -0.10(-1.00%) |
Jul 18, 2013 | 9.888 | 9.982 | 9.864 | 9.952 | 41,807,352 | +0.09(+0.90%) |
Jul 17, 2013 | 9.782 | 9.893 | 9.770 | 9.864 | 47,408,012 | +0.11(+1.08%) |
Jul 16, 2013 | 9.964 | 9.964 | 9.647 | 9.758 | 107,625,816 | -0.31(-3.04%) |
Jul 15, 2013 | 10.13 | 10.16 | 10.05 | 10.06 | 45,299,728 | +0.01(+0.06%) |
Jul 12, 2013 | 9.982 | 10.06 | 9.976 | 10.06 | 46,450,796 | +0.08(+0.77%) |
Jul 11, 2013 | 9.964 | 9.988 | 9.911 | 9.982 | 58,842,148 | +0.15(+1.56%) |
Jul 10, 2013 | 9.852 | 9.923 | 9.788 | 9.829 | 65,007,732 | -0.07(-0.71%) |
Jul 09, 2013 | 9.911 | 9.958 | 9.829 | 9.899 | 57,436,092 | +0.02(+0.18%) |
Jul 08, 2013 | 9.905 | 9.952 | 9.846 | 9.882 | 71,447,632 | +0.06(+0.66%) |
Jul 05, 2013 | 9.717 | 9.841 | 9.688 | 9.817 | 76,094,848 | +0.16(+1.64%) |
Jul 03, 2013 | 9.494 | 9.670 | 9.488 | 9.658 | 64,837,216 | +0.15(+1.55%) |
Jul 02, 2013 | 9.264 | 9.529 | 9.223 | 9.511 | 119,499,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.176 | 9.282 | 9.144 | 9.253 | 61,235,556 | +0.16(+1.75%) |
Jun 28, 2013 | 9.147 | 9.200 | 9.076 | 9.094 | 76,671,664 | -0.11(-1.15%) |
Jun 27, 2013 | 9.070 | 9.229 | 9.047 | 9.200 | 60,912,260 | +0.21(+2.35%) |
Jun 26, 2013 | 8.912 | 9.000 | 8.874 | 8.988 | 67,358,136 | +0.19(+2.14%) |
Jun 25, 2013 | 8.730 | 8.818 | 8.724 | 8.800 | 57,870,200 | +0.18(+2.04%) |
Jun 24, 2013 | 8.624 | 8.718 | 8.406 | 8.624 | 99,680,576 | -0.19(-2.20%) |
Jun 21, 2013 | 8.829 | 8.850 | 8.577 | 8.818 | 82,073,688 | +0.11(+1.21%) |
Jun 20, 2013 | 8.929 | 8.982 | 8.671 | 8.712 | 97,448,016 | -0.29(-3.26%) |
Jun 19, 2013 | 9.170 | 9.182 | 9.000 | 9.006 | 61,214,748 | -0.19(-2.11%) |
Jun 18, 2013 | 9.135 | 9.235 | 9.076 | 9.200 | 44,144,332 | +0.06(+0.64%) |
Jun 17, 2013 | 9.129 | 9.241 | 9.076 | 9.141 | 53,338,996 | +0.11(+1.17%) |
Jun 14, 2013 | 9.123 | 9.153 | 9.023 | 9.035 | 46,251,608 | -0.12(-1.35%) |
Jun 13, 2013 | 9.000 | 9.170 | 8.924 | 9.159 | 58,356,636 | +0.12(+1.37%) |
Jun 12, 2013 | 9.188 | 9.235 | 9.000 | 9.035 | 61,591,240 | -0.08(-0.90%) |
Jun 11, 2013 | 9.123 | 9.217 | 9.053 | 9.118 | 60,144,028 | -0.12(-1.27%) |
Jun 10, 2013 | 9.323 | 9.347 | 9.170 | 9.235 | 50,311,192 | -0.01(-0.13%) |
Jun 07, 2013 | 9.159 | 9.264 | 9.088 | 9.247 | 63,124,724 | +0.17(+1.88%) |
Jun 06, 2013 | 8.965 | 9.100 | 8.853 | 9.076 | 93,205,576 | +0.11(+1.25%) |
Jun 05, 2013 | 9.229 | 9.235 | 8.924 | 8.965 | 110,212,456 | -0.31(-3.36%) |
Jun 04, 2013 | 9.394 | 9.458 | 9.188 | 9.276 | 85,481,376 | -0.06(-0.69%) |