Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.91 | 17.98 | 17.98 | 17.98 | 96,706,496 | +0.39(+2.21%) |
Aug 28, 2014 | 17.46 | 17.63 | 17.44 | 17.59 | 42,717,432 | +0.04(+0.23%) |
Aug 27, 2014 | 17.57 | 17.58 | 17.35 | 17.55 | 44,824,316 | +0.10(+0.58%) |
Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 57,325,332 | -0.05(-0.31%) |
Aug 25, 2014 | 17.21 | 17.58 | 17.21 | 17.50 | 64,752,176 | +0.38(+2.25%) |
Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 42,554,384 | +0.16(+0.96%) |
Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 43,768,212 | -0.09(-0.54%) |
Aug 20, 2014 | 16.98 | 17.25 | 16.87 | 17.05 | 45,355,544 | -0.07(-0.41%) |
Aug 19, 2014 | 17.26 | 17.29 | 16.77 | 17.12 | 80,093,936 | -0.21(-1.22%) |
Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 87,681,952 | -0.14(-0.79%) |
Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 58,018,108 | +0.04(+0.24%) |
Aug 14, 2014 | 17.50 | 17.53 | 17.10 | 17.43 | 61,872,328 | +0.07(+0.41%) |
Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 103,906,536 | +0.02(+0.13%) |
Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 95,772,144 | +0.04(+0.25%) |
Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 121,456,120 | +0.75(+4.51%) |
Aug 08, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 76,485,912 | -0.28(-1.69%) |
Aug 07, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 112,055,352 | +0.23(+1.39%) |
Aug 06, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 138,617,072 | +0.70(+4.38%) |
Aug 05, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 80,594,624 | -0.00(-0.01%) |
Aug 04, 2014 | 15.63 | 16.03 | 15.55 | 15.90 | 89,307,488 | +0.35(+2.25%) |
Aug 01, 2014 | 15.07 | 15.83 | 15.07 | 15.55 | 178,471,984 | +0.66(+4.46%) |
Jul 31, 2014 | 15.28 | 15.43 | 14.77 | 14.89 | 110,740,808 | -0.37(-2.45%) |
Jul 30, 2014 | 14.79 | 15.31 | 14.74 | 15.26 | 73,874,472 | +0.26(+1.74%) |
Jul 29, 2014 | 15.11 | 15.22 | 14.99 | 15.00 | 50,784,552 | +0.01(+0.08%) |
Jul 28, 2014 | 14.95 | 15.47 | 14.76 | 14.99 | 97,722,832 | +0.08(+0.56%) |
Jul 25, 2014 | 14.85 | 15.13 | 14.78 | 14.90 | 46,355,744 | +0.00(+0.01%) |
Jul 24, 2014 | 14.88 | 15.01 | 14.72 | 14.90 | 48,706,228 | +0.07(+0.47%) |
Jul 23, 2014 | 14.67 | 14.98 | 14.63 | 14.83 | 46,089,536 | +0.19(+1.33%) |
Jul 22, 2014 | 14.81 | 14.89 | 14.61 | 14.64 | 40,868,924 | -0.06(-0.44%) |
Jul 21, 2014 | 14.48 | 14.88 | 14.45 | 14.70 | 57,285,044 | +0.03(+0.24%) |
Jul 18, 2014 | 14.40 | 14.75 | 14.40 | 14.67 | 63,909,268 | +0.31(+2.14%) |
Jul 17, 2014 | 14.41 | 14.70 | 14.24 | 14.36 | 69,693,776 | -0.12(-0.81%) |
Jul 16, 2014 | 14.79 | 14.99 | 14.45 | 14.48 | 60,562,152 | -0.16(-1.10%) |
Jul 15, 2014 | 15.12 | 15.18 | 14.54 | 14.64 | 85,679,848 | -0.47(-3.14%) |
Jul 14, 2014 | 14.67 | 15.25 | 14.36 | 15.11 | 107,824,792 | +0.57(+3.93%) |
Jul 11, 2014 | 14.71 | 14.77 | 14.51 | 14.54 | 49,606,692 | -0.09(-0.61%) |
Jul 10, 2014 | 14.48 | 14.81 | 14.40 | 14.63 | 72,876,760 | -0.24(-1.61%) |
Jul 09, 2014 | 14.75 | 14.95 | 14.61 | 14.87 | 61,595,020 | +0.27(+1.82%) |
Jul 08, 2014 | 14.58 | 14.73 | 14.28 | 14.60 | 117,497,720 | -0.24(-1.61%) |
Jul 07, 2014 | 15.17 | 15.32 | 14.69 | 14.84 | 88,294,752 | -0.44(-2.87%) |
Jul 03, 2014 | 15.42 | 15.28 | 15.28 | 15.28 | 77,500,496 | -0.01(-0.08%) |
Jul 02, 2014 | 16.04 | 16.16 | 15.14 | 15.29 | 120,299,680 | -0.69(-4.29%) |
Jul 01, 2014 | 16.16 | 16.23 | 15.91 | 15.98 | 65,017,540 | -0.02(-0.14%) |
Jun 30, 2014 | 15.97 | 16.30 | 15.93 | 16.00 | 72,381,760 | +0.07(+0.42%) |
Jun 27, 2014 | 15.65 | 16.00 | 15.63 | 15.94 | 84,581,800 | +0.23(+1.47%) |
Jun 26, 2014 | 15.81 | 16.03 | 15.61 | 15.71 | 76,717,912 | -0.09(-0.54%) |
Jun 25, 2014 | 15.54 | 15.84 | 15.35 | 15.79 | 86,896,512 | +0.29(+1.89%) |
Jun 24, 2014 | 15.93 | 16.13 | 15.44 | 15.50 | 121,076,352 | -0.31(-1.99%) |
Jun 23, 2014 | 15.30 | 15.93 | 15.21 | 15.81 | 116,380,192 | +0.51(+3.32%) |
Jun 20, 2014 | 15.23 | 15.42 | 15.08 | 15.31 | 73,621,152 | +0.12(+0.79%) |
Jun 19, 2014 | 15.26 | 15.69 | 15.13 | 15.19 | 131,731,632 | +0.04(+0.30%) |
Jun 18, 2014 | 15.43 | 15.45 | 15.07 | 15.14 | 103,773,848 | -0.30(-1.96%) |
Jun 17, 2014 | 14.94 | 15.70 | 14.86 | 15.44 | 198,509,552 | +0.47(+3.14%) |
Jun 16, 2014 | 13.78 | 15.03 | 13.75 | 14.97 | 197,574,496 | +1.21(+8.81%) |
Jun 13, 2014 | 13.65 | 13.79 | 13.44 | 13.76 | 53,201,832 | +0.19(+1.42%) |
Jun 12, 2014 | 13.67 | 13.99 | 13.51 | 13.57 | 89,853,088 | -0.06(-0.46%) |
Jun 11, 2014 | 13.43 | 13.67 | 13.28 | 13.63 | 59,570,292 | +0.14(+1.07%) |
Jun 10, 2014 | 13.63 | 13.80 | 13.44 | 13.49 | 52,661,516 | -0.39(-2.82%) |
Jun 06, 2014 | 13.98 | 14.05 | 13.81 | 13.88 | 46,123,496 | +0.08(+0.61%) |
Jun 05, 2014 | 13.63 | 13.95 | 13.60 | 13.79 | 60,700,632 | +0.19(+1.43%) |
Jun 04, 2014 | 13.62 | 13.75 | 13.36 | 13.60 | 51,389,652 | -0.06(-0.46%) |
Jun 03, 2014 | 13.57 | 13.87 | 13.51 | 13.66 | 57,733,108 | +0.02(+0.12%) |
Jun 02, 2014 | 13.82 | 13.96 | 13.44 | 13.65 | 69,715,240 | -0.20(-1.48%) |
May 30, 2014 | 14.02 | 14.32 | 13.80 | 13.85 | 83,791,016 | -0.16(-1.18%) |
May 29, 2014 | 14.04 | 14.17 | 13.85 | 14.02 | 55,325,456 | +0.00(+0.00%) |
May 28, 2014 | 14.00 | 14.18 | 13.68 | 14.02 | 82,373,816 | -0.09(-0.62%) |
May 27, 2014 | 13.90 | 14.26 | 13.85 | 14.10 | 80,085,984 | +0.28(+2.05%) |
May 23, 2014 | 13.64 | 13.82 | 13.82 | 13.82 | 60,101,996 | +0.13(+0.96%) |
May 22, 2014 | 13.36 | 13.79 | 13.30 | 13.69 | 75,554,472 | +0.39(+2.94%) |
May 21, 2014 | 13.08 | 13.32 | 12.99 | 13.30 | 79,067,712 | +0.28(+2.13%) |
May 20, 2014 | 13.13 | 13.29 | 12.87 | 13.02 | 82,871,528 | -0.05(-0.40%) |
May 19, 2014 | 12.71 | 13.13 | 12.67 | 13.07 | 68,372,952 | +0.30(+2.36%) |
May 16, 2014 | 12.60 | 12.80 | 12.51 | 12.77 | 67,339,680 | +0.20(+1.57%) |
May 15, 2014 | 12.67 | 12.84 | 12.35 | 12.57 | 90,465,104 | -0.14(-1.06%) |
May 14, 2014 | 12.60 | 12.90 | 12.47 | 12.71 | 81,036,880 | +0.03(+0.24%) |
May 13, 2014 | 12.25 | 12.76 | 12.20 | 12.68 | 106,240,720 | +0.37(+2.97%) |
May 12, 2014 | 12.26 | 12.48 | 11.99 | 12.31 | 104,837,168 | +0.16(+1.32%) |
May 09, 2014 | 11.99 | 12.23 | 11.81 | 12.15 | 127,427,376 | +0.24(+2.06%) |
May 08, 2014 | 12.13 | 12.96 | 11.87 | 11.91 | 300,100,064 | -1.52(-11.30%) |
May 07, 2014 | 13.98 | 14.01 | 13.15 | 13.42 | 138,726,416 | -0.40(-2.86%) |
May 06, 2014 | 14.44 | 14.58 | 13.79 | 13.82 | 84,214,720 | -0.62(-4.31%) |
May 05, 2014 | 13.97 | 14.51 | 13.90 | 14.44 | 77,103,128 | +0.38(+2.70%) |
May 02, 2014 | 13.91 | 14.09 | 13.77 | 14.06 | 61,370,908 | +0.21(+1.53%) |
May 01, 2014 | 13.81 | 14.27 | 13.71 | 13.85 | 81,488,752 | -0.01(-0.08%) |
Apr 30, 2014 | 13.57 | 13.88 | 13.42 | 13.86 | 66,359,740 | +0.06(+0.47%) |
Apr 29, 2014 | 13.21 | 13.81 | 13.04 | 13.79 | 86,616,104 | +0.56(+4.24%) |
Apr 28, 2014 | 13.33 | 13.59 | 12.70 | 13.23 | 105,282,488 | -0.09(-0.67%) |
Apr 25, 2014 | 13.47 | 13.78 | 13.18 | 13.32 | 104,949,864 | -0.53(-3.85%) |
Apr 24, 2014 | 14.05 | 14.19 | 13.55 | 13.86 | 82,318,000 | -0.01(-0.06%) |
Apr 23, 2014 | 14.42 | 14.45 | 13.80 | 13.87 | 108,638,232 | -0.71(-4.87%) |
Apr 22, 2014 | 13.76 | 14.62 | 13.67 | 14.58 | 146,838,272 | +0.95(+6.98%) |
Apr 21, 2014 | 13.14 | 13.75 | 12.93 | 13.63 | 78,724,184 | +0.42(+3.16%) |
Apr 17, 2014 | 13.31 | 13.21 | 13.21 | 13.21 | 88,901,992 | -0.07(-0.50%) |
Apr 16, 2014 | 13.13 | 13.33 | 12.72 | 13.27 | 107,688,448 | +0.35(+2.68%) |
Apr 15, 2014 | 13.27 | 13.29 | 12.29 | 12.93 | 204,744,896 | -0.28(-2.11%) |
Apr 14, 2014 | 13.84 | 13.90 | 12.96 | 13.21 | 115,154,256 | -0.38(-2.79%) |
Apr 11, 2014 | 13.37 | 13.78 | 13.26 | 13.59 | 136,069,488 | -0.03(-0.20%) |
Apr 10, 2014 | 14.45 | 14.50 | 13.59 | 13.61 | 107,632,136 | -0.85(-5.87%) |
Apr 09, 2014 | 14.45 | 14.56 | 14.06 | 14.46 | 77,031,592 | +0.10(+0.68%) |
Apr 08, 2014 | 14.00 | 14.43 | 13.76 | 14.36 | 103,053,416 | +0.53(+3.83%) |
Apr 07, 2014 | 13.72 | 14.41 | 13.57 | 13.83 | 147,364,240 | -0.31(-2.22%) |
Apr 04, 2014 | 15.07 | 15.22 | 14.08 | 14.15 | 170,184,256 | -0.88(-5.85%) |
Apr 03, 2014 | 15.35 | 15.72 | 14.80 | 15.03 | 163,528,144 | -0.33(-2.12%) |
Apr 02, 2014 | 14.67 | 15.39 | 14.54 | 15.35 | 160,778,800 | +0.89(+6.14%) |
Apr 01, 2014 | 13.93 | 14.54 | 13.91 | 14.46 | 110,158,376 | +0.57(+4.09%) |
Mar 31, 2014 | 14.43 | 14.45 | 13.76 | 13.90 | 125,470,136 | -0.26(-1.85%) |
Mar 28, 2014 | 14.19 | 14.45 | 14.02 | 14.16 | 145,271,408 | +0.34(+2.44%) |
Mar 27, 2014 | 14.16 | 14.24 | 13.53 | 13.82 | 142,289,552 | -0.38(-2.65%) |
Mar 26, 2014 | 14.80 | 14.84 | 14.09 | 14.20 | 103,151,424 | -0.50(-3.39%) |
Mar 25, 2014 | 14.94 | 15.14 | 14.53 | 14.70 | 117,417,848 | +0.02(+0.12%) |
Mar 24, 2014 | 15.32 | 15.33 | 14.02 | 14.68 | 169,828,928 | -0.58(-3.81%) |
Mar 21, 2014 | 15.73 | 15.75 | 15.17 | 15.26 | 123,409,656 | -0.40(-2.56%) |
Mar 20, 2014 | 15.74 | 15.95 | 15.56 | 15.66 | 56,223,268 | -0.06(-0.39%) |
Mar 19, 2014 | 16.09 | 16.10 | 15.57 | 15.72 | 75,923,304 | -0.28(-1.75%) |
Mar 18, 2014 | 15.80 | 16.10 | 15.67 | 16.00 | 93,335,504 | +0.40(+2.59%) |
Mar 17, 2014 | 15.66 | 15.86 | 15.37 | 15.60 | 88,450,664 | +0.20(+1.30%) |
Mar 14, 2014 | 15.69 | 15.80 | 15.22 | 15.40 | 124,345,992 | -0.45(-2.87%) |
Mar 13, 2014 | 16.25 | 16.28 | 15.60 | 15.85 | 93,028,512 | -0.25(-1.53%) |
Mar 12, 2014 | 15.43 | 16.50 | 15.41 | 16.10 | 145,457,920 | +0.47(+3.02%) |
Mar 11, 2014 | 15.77 | 16.31 | 15.50 | 15.63 | 131,723,016 | -0.30(-1.86%) |
Mar 10, 2014 | 16.18 | 16.20 | 15.74 | 15.92 | 115,755,816 | -0.49(-2.99%) |
Mar 07, 2014 | 16.86 | 16.99 | 16.29 | 16.41 | 117,276,968 | -0.45(-2.66%) |
Mar 06, 2014 | 16.94 | 17.17 | 16.63 | 16.86 | 110,182,584 | +0.02(+0.11%) |
Mar 05, 2014 | 17.11 | 17.13 | 16.79 | 16.84 | 88,865,952 | -0.15(-0.86%) |
Mar 04, 2014 | 17.23 | 17.33 | 16.86 | 16.99 | 130,917,352 | +0.29(+1.71%) |
Mar 03, 2014 | 15.82 | 16.78 | 15.67 | 16.70 | 196,159,712 | +0.38(+2.35%) |
Feb 28, 2014 | 16.64 | 16.85 | 16.17 | 16.32 | 219,190,384 | -0.52(-3.06%) |
Feb 27, 2014 | 17.55 | 17.46 | 16.56 | 16.84 | 268,759,456 | -0.03(-0.18%) |
Feb 26, 2014 | 17.24 | 17.67 | 16.50 | 16.87 | 357,383,584 | +0.33(+2.02%) |
Feb 25, 2014 | 15.33 | 17.28 | 15.23 | 16.53 | 489,317,600 | +2.02(+13.94%) |
Feb 24, 2014 | 14.00 | 14.56 | 13.97 | 14.51 | 124,230,400 | +0.54(+3.84%) |
Feb 21, 2014 | 14.11 | 14.27 | 13.95 | 13.97 | 117,434,712 | -0.02(-0.18%) |
Feb 20, 2014 | 14.33 | 14.35 | 13.75 | 14.00 | 269,822,144 | +1.09(+8.43%) |
Feb 19, 2014 | 13.58 | 13.58 | 12.89 | 12.91 | 233,200,240 | -0.67(-4.94%) |
Feb 18, 2014 | 13.68 | 13.73 | 13.42 | 13.58 | 139,736,704 | +0.36(+2.76%) |
Feb 14, 2014 | 13.21 | 13.22 | 13.22 | 13.22 | 92,369,992 | -0.09(-0.70%) |
Feb 13, 2014 | 12.89 | 13.51 | 12.88 | 13.31 | 120,268,872 | +0.24(+1.81%) |
Feb 12, 2014 | 13.05 | 13.22 | 12.95 | 13.07 | 77,550,248 | -0.04(-0.27%) |
Feb 11, 2014 | 13.26 | 13.48 | 12.85 | 13.11 | 160,154,352 | +0.00(+0.03%) |
Feb 10, 2014 | 12.62 | 13.29 | 12.62 | 13.10 | 194,262,576 | +0.67(+5.38%) |
Feb 07, 2014 | 12.07 | 12.44 | 11.97 | 12.44 | 134,460,800 | +0.54(+4.57%) |
Feb 06, 2014 | 11.75 | 12.01 | 11.73 | 11.89 | 87,594,952 | +0.26(+2.27%) |
Feb 05, 2014 | 11.89 | 12.04 | 11.29 | 11.63 | 108,970,856 | -0.29(-2.41%) |
Feb 04, 2014 | 12.05 | 12.11 | 11.75 | 11.92 | 70,278,160 | +0.11(+0.91%) |
Feb 03, 2014 | 12.19 | 12.33 | 11.68 | 11.81 | 101,346,488 | -0.29(-2.37%) |
Jan 31, 2014 | 11.92 | 12.40 | 11.90 | 12.09 | 97,694,256 | -0.10(-0.78%) |
Jan 30, 2014 | 11.87 | 12.32 | 11.80 | 12.19 | 128,143,496 | +0.51(+4.34%) |
Jan 29, 2014 | 11.69 | 11.94 | 11.54 | 11.68 | 88,751,632 | -0.21(-1.77%) |
Jan 28, 2014 | 11.43 | 11.93 | 11.40 | 11.89 | 91,166,272 | +0.58(+5.16%) |
Jan 27, 2014 | 11.68 | 11.86 | 10.98 | 11.31 | 130,412,152 | -0.33(-2.85%) |
Jan 24, 2014 | 11.86 | 12.03 | 11.57 | 11.64 | 115,669,432 | -0.46(-3.80%) |
Jan 23, 2014 | 11.82 | 12.16 | 11.56 | 12.10 | 117,441,608 | +0.20(+1.65%) |
Jan 22, 2014 | 11.85 | 12.02 | 11.65 | 11.90 | 105,284,232 | +0.13(+1.06%) |
Jan 21, 2014 | 11.42 | 11.82 | 11.39 | 11.78 | 143,220,384 | +0.44(+3.92%) |
Jan 17, 2014 | 11.35 | 11.33 | 11.33 | 11.33 | 138,092,992 | -0.06(-0.56%) |
Jan 16, 2014 | 10.83 | 11.51 | 10.83 | 11.40 | 179,262,640 | +0.46(+4.17%) |
Jan 15, 2014 | 10.75 | 11.48 | 10.81 | 10.94 | 306,840,544 | +0.19(+1.77%) |
Jan 14, 2014 | 9.367 | 10.80 | 9.111 | 10.75 | 411,646,720 | +1.46(+15.74%) |
Jan 13, 2014 | 9.719 | 9.800 | 9.188 | 9.289 | 94,670,216 | -0.43(-4.38%) |
Jan 10, 2014 | 9.897 | 9.927 | 9.483 | 9.715 | 111,757,960 | -0.12(-1.23%) |
Jan 09, 2014 | 10.17 | 10.23 | 9.790 | 9.835 | 80,507,144 | -0.25(-2.48%) |
Jan 08, 2014 | 9.923 | 10.25 | 9.917 | 10.09 | 92,300,512 | +0.13(+1.29%) |
Jan 07, 2014 | 9.841 | 10.03 | 9.683 | 9.957 | 75,310,568 | +0.16(+1.61%) |
Jan 06, 2014 | 10.00 | 10.03 | 9.683 | 9.800 | 80,364,952 | -0.17(-1.71%) |
Jan 03, 2014 | 10.00 | 10.15 | 9.907 | 9.971 | 70,482,584 | -0.04(-0.36%) |
Jan 02, 2014 | 9.987 | 10.17 | 9.770 | 10.01 | 92,816,504 | -0.02(-0.22%) |
Dec 31, 2013 | 10.15 | 10.03 | 10.03 | 10.03 | 63,935,996 | -0.13(-1.32%) |
Dec 30, 2013 | 10.07 | 10.32 | 10.05 | 10.16 | 66,912,656 | +0.09(+0.87%) |
Dec 27, 2013 | 10.35 | 10.37 | 10.05 | 10.07 | 82,035,952 | -0.29(-2.82%) |
Dec 26, 2013 | 10.34 | 10.53 | 10.29 | 10.37 | 106,463,768 | +0.27(+2.70%) |
Dec 24, 2013 | 10.00 | 10.33 | 9.988 | 10.09 | 149,122,272 | +0.52(+5.48%) |
Dec 23, 2013 | 9.657 | 9.749 | 9.507 | 9.570 | 78,896,232 | +0.02(+0.22%) |
Dec 20, 2013 | 9.461 | 9.623 | 9.439 | 9.549 | 111,338,048 | +0.17(+1.79%) |
Dec 19, 2013 | 9.794 | 9.800 | 9.273 | 9.381 | 190,123,984 | -0.48(-4.91%) |
Dec 18, 2013 | 10.15 | 10.33 | 9.730 | 9.865 | 173,363,680 | -0.30(-2.94%) |
Dec 17, 2013 | 9.796 | 10.31 | 9.755 | 10.16 | 156,995,824 | +0.30(+3.06%) |
Dec 16, 2013 | 9.905 | 10.03 | 9.740 | 9.863 | 99,885,144 | +0.02(+0.19%) |
Dec 13, 2013 | 9.891 | 10.12 | 9.821 | 9.844 | 158,996,624 | +0.01(+0.12%) |
Dec 12, 2013 | 9.321 | 9.883 | 9.235 | 9.831 | 160,981,904 | +0.52(+5.60%) |
Dec 11, 2013 | 9.459 | 9.537 | 9.299 | 9.310 | 106,717,944 | -0.17(-1.79%) |
Dec 10, 2013 | 9.331 | 9.725 | 9.324 | 9.479 | 160,833,456 | +0.04(+0.42%) |
Dec 09, 2013 | 9.134 | 9.447 | 8.947 | 9.440 | 135,121,632 | +0.28(+3.09%) |
Dec 06, 2013 | 9.434 | 9.499 | 9.087 | 9.157 | 0 | -0.21(-2.22%) |
Dec 05, 2013 | 9.343 | 9.557 | 9.300 | 9.365 | 139,046,640 | +0.10(+1.10%) |
Dec 04, 2013 | 9.621 | 9.629 | 9.142 | 9.263 | 196,725,584 | -0.38(-3.97%) |
Dec 03, 2013 | 8.845 | 9.663 | 8.773 | 9.647 | 382,720,416 | +1.37(+16.53%) |
Dec 02, 2013 | 8.423 | 8.570 | 8.262 | 8.278 | 114,432,472 | -0.21(-2.44%) |
Nov 29, 2013 | 8.651 | 8.706 | 8.465 | 8.485 | 0 | +0.02(+0.27%) |
Nov 27, 2013 | 8.087 | 8.463 | 7.968 | 8.463 | 0 | +0.43(+5.34%) |
Nov 26, 2013 | 7.959 | 8.181 | 7.740 | 8.033 | 207,946,432 | -0.02(-0.28%) |
Nov 25, 2013 | 8.300 | 8.389 | 8.020 | 8.056 | 153,841,728 | -0.04(-0.44%) |
Nov 22, 2013 | 8.105 | 8.183 | 7.862 | 8.092 | 0 | -0.05(-0.59%) |
Nov 21, 2013 | 8.193 | 8.319 | 8.017 | 8.140 | 178,340,528 | +0.07(+0.82%) |
Nov 20, 2013 | 8.405 | 8.497 | 7.937 | 8.074 | 207,298,032 | -0.33(-3.95%) |
Nov 19, 2013 | 7.962 | 8.600 | 7.948 | 8.406 | 296,315,936 | +0.30(+3.71%) |
Nov 18, 2013 | 9.018 | 9.030 | 7.974 | 8.105 | 345,272,800 | -0.92(-10.24%) |
Nov 15, 2013 | 9.123 | 9.197 | 8.957 | 9.030 | 0 | -0.14(-1.56%) |
Nov 14, 2013 | 9.261 | 9.360 | 8.941 | 9.173 | 182,288,848 | -0.01(-0.15%) |
Nov 12, 2013 | 9.646 | 9.647 | 9.079 | 9.187 | 221,800,304 | -0.46(-4.77%) |
Nov 11, 2013 | 9.400 | 9.695 | 9.140 | 9.647 | 209,346,896 | +0.45(+4.89%) |
Nov 08, 2013 | 9.099 | 9.373 | 8.821 | 9.197 | 0 | -0.12(-1.30%) |
Nov 07, 2013 | 9.613 | 9.710 | 9.175 | 9.318 | 332,404,288 | -0.76(-7.53%) |
Nov 06, 2013 | 10.32 | 10.72 | 9.757 | 10.08 | 465,474,144 | -1.71(-14.51%) |
Nov 05, 2013 | 12.00 | 12.10 | 11.42 | 11.79 | 314,497,408 | +0.11(+0.92%) |
Nov 04, 2013 | 11.00 | 11.69 | 10.95 | 11.68 | 195,493,232 | +0.87(+8.04%) |
Nov 01, 2013 | 10.87 | 11.06 | 10.69 | 10.81 | 0 | +0.15(+1.39%) |
Oct 31, 2013 | 10.38 | 10.83 | 10.22 | 10.66 | 139,857,136 | +0.05(+0.45%) |
Oct 30, 2013 | 10.98 | 11.18 | 10.54 | 10.61 | 125,511,672 | -0.35(-3.19%) |
Oct 29, 2013 | 10.85 | 11.03 | 10.20 | 10.96 | 211,140,224 | +0.11(+0.99%) |
Oct 28, 2013 | 11.35 | 11.37 | 10.81 | 10.86 | 116,979,216 | -0.45(-4.01%) |
Oct 25, 2013 | 11.61 | 11.63 | 11.12 | 11.31 | 0 | -0.23(-2.02%) |
Oct 24, 2013 | 11.00 | 11.63 | 10.86 | 11.54 | 161,580,656 | +0.58(+5.26%) |
Oct 23, 2013 | 11.26 | 11.45 | 10.68 | 10.97 | 199,756,384 | -0.47(-4.10%) |
Oct 22, 2013 | 11.37 | 11.85 | 11.07 | 11.44 | 170,745,456 | -0.07(-0.61%) |
Oct 21, 2013 | 12.22 | 12.23 | 11.40 | 11.51 | 172,482,144 | -0.72(-5.89%) |
Oct 18, 2013 | 12.28 | 12.40 | 12.17 | 12.23 | 88,962,224 | +0.04(+0.33%) |
Oct 17, 2013 | 12.24 | 12.32 | 12.07 | 12.19 | 100,284,280 | -0.05(-0.41%) |
Oct 16, 2013 | 12.33 | 12.49 | 12.14 | 12.24 | 122,773,312 | -0.03(-0.21%) |
Oct 15, 2013 | 12.35 | 12.59 | 12.21 | 12.26 | 164,169,792 | +0.28(+2.35%) |
Oct 14, 2013 | 11.67 | 12.17 | 11.61 | 11.98 | 116,213,064 | +0.07(+0.57%) |
Oct 11, 2013 | 11.52 | 11.95 | 11.41 | 11.91 | 0 | +0.38(+3.34%) |
Oct 10, 2013 | 11.54 | 11.72 | 11.31 | 11.53 | 132,389,168 | +0.28(+2.46%) |
Oct 09, 2013 | 11.65 | 11.67 | 10.77 | 11.25 | 229,417,072 | -0.40(-3.41%) |
Oct 08, 2013 | 12.29 | 12.40 | 11.55 | 11.65 | 205,574,128 | -0.56(-4.56%) |
Oct 07, 2013 | 12.16 | 12.45 | 12.02 | 12.20 | 171,825,168 | +0.14(+1.16%) |
Oct 04, 2013 | 11.76 | 12.08 | 11.51 | 12.07 | 216,209,456 | +0.51(+4.43%) |
Oct 03, 2013 | 11.67 | 11.98 | 11.20 | 11.55 | 356,352,480 | -0.51(-4.22%) |
Oct 02, 2013 | 12.57 | 12.79 | 11.69 | 12.06 | 310,512,064 | -0.80(-6.24%) |
Oct 01, 2013 | 12.93 | 12.95 | 12.56 | 12.87 | 116,295,160 | +0.14(+1.10%) |
Sep 27, 2013 | 12.50 | 12.75 | 12.43 | 12.73 | 0 | +0.15(+1.20%) |
Sep 26, 2013 | 12.45 | 12.65 | 12.37 | 12.58 | 99,144,968 | +0.23(+1.84%) |
Sep 25, 2013 | 12.24 | 12.42 | 12.03 | 12.35 | 123,438,200 | +0.19(+1.60%) |
Sep 24, 2013 | 11.94 | 12.33 | 11.84 | 12.16 | 93,425,232 | +0.08(+0.67%) |
Sep 23, 2013 | 12.30 | 12.37 | 11.81 | 12.07 | 122,546,000 | -0.15(-1.24%) |
Sep 20, 2013 | 11.93 | 12.39 | 11.90 | 12.23 | 0 | +0.36(+3.07%) |
Sep 19, 2013 | 11.39 | 12.03 | 11.27 | 11.86 | 233,606,816 | +0.78(+7.04%) |
Sep 18, 2013 | 11.14 | 11.16 | 10.95 | 11.08 | 79,479,432 | -0.00(-0.01%) |
Sep 17, 2013 | 11.01 | 11.23 | 10.89 | 11.08 | 82,408,600 | -0.02(-0.21%) |
Sep 16, 2013 | 11.16 | 11.38 | 11.06 | 11.11 | 113,664,808 | +0.07(+0.63%) |
Sep 13, 2013 | 10.85 | 11.09 | 10.81 | 11.04 | 0 | +0.04(+0.37%) |
Sep 12, 2013 | 10.93 | 11.12 | 10.70 | 11.00 | 90,668,304 | +0.09(+0.86%) |
Sep 11, 2013 | 11.09 | 11.19 | 10.81 | 10.90 | 87,181,072 | -0.19(-1.71%) |
Sep 10, 2013 | 10.76 | 11.17 | 10.71 | 11.09 | 134,149,432 | +0.38(+3.53%) |
Sep 09, 2013 | 10.87 | 10.97 | 10.57 | 10.71 | 214,532,624 | -0.42(-3.76%) |
Sep 06, 2013 | 11.24 | 11.31 | 11.01 | 11.13 | 0 | -0.20(-1.74%) |
Sep 05, 2013 | 11.34 | 11.43 | 11.22 | 11.33 | 100,256,872 | -0.05(-0.41%) |
Sep 04, 2013 | 11.32 | 11.44 | 11.04 | 11.37 | 171,157,696 | +0.11(+1.00%) |