Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.680 | 6.130 | 5.680 | 5.920 | 35,631,184 | +0.15(+2.60%) |
Jan 30, 2014 | 6.330 | 6.380 | 5.690 | 5.770 | 55,814,432 | -0.52(-8.27%) |
Jan 29, 2014 | 6.400 | 6.430 | 6.260 | 6.290 | 18,457,226 | -0.13(-2.02%) |
Jan 28, 2014 | 6.550 | 6.610 | 6.390 | 6.420 | 14,912,777 | -0.09(-1.38%) |
Jan 27, 2014 | 6.710 | 6.720 | 6.480 | 6.510 | 14,122,997 | -0.19(-2.84%) |
Jan 24, 2014 | 6.770 | 6.790 | 6.600 | 6.700 | 17,099,180 | -0.14(-2.05%) |
Jan 23, 2014 | 6.730 | 6.900 | 6.558 | 6.840 | 19,452,500 | +0.09(+1.33%) |
Jan 22, 2014 | 6.560 | 6.790 | 6.470 | 6.750 | 16,545,346 | +0.26(+4.01%) |
Jan 21, 2014 | 6.600 | 6.610 | 6.300 | 6.490 | 27,214,912 | -0.03(-0.46%) |
Jan 17, 2014 | 6.810 | 6.520 | 6.520 | 6.520 | 28,369,300 | -0.38(-5.51%) |
Jan 16, 2014 | 6.650 | 6.940 | 6.400 | 6.900 | 43,523,116 | -0.11(-1.57%) |
Jan 15, 2014 | 6.930 | 7.080 | 6.800 | 7.010 | 20,814,832 | +0.08(+1.15%) |
Jan 14, 2014 | 6.860 | 7.130 | 6.840 | 6.930 | 26,110,856 | +0.21(+3.12%) |
Jan 13, 2014 | 7.330 | 7.410 | 6.670 | 6.720 | 68,546,424 | -0.62(-8.45%) |
Jan 10, 2014 | 7.590 | 7.600 | 7.330 | 7.340 | 25,668,920 | -0.30(-3.93%) |
Jan 09, 2014 | 7.680 | 7.780 | 7.600 | 7.640 | 32,418,384 | +0.27(+3.66%) |
Jan 08, 2014 | 8.190 | 7.690 | 7.360 | 7.370 | 76,212,600 | -0.82(-10.01%) |
Jan 07, 2014 | 8.710 | 8.720 | 8.150 | 8.190 | 30,768,004 | -0.48(-5.54%) |
Jan 06, 2014 | 8.650 | 8.950 | 8.550 | 8.670 | 23,454,020 | -0.07(-0.80%) |
Jan 03, 2014 | 8.880 | 8.960 | 8.610 | 8.740 | 20,564,286 | -0.14(-1.58%) |
Jan 02, 2014 | 9.110 | 9.170 | 8.770 | 8.880 | 20,067,602 | -0.27(-2.95%) |
Dec 31, 2013 | 8.920 | 9.150 | 9.150 | 9.150 | 14,176,500 | +0.15(+1.67%) |
Dec 30, 2013 | 9.070 | 9.070 | 8.900 | 9.000 | 16,525,533 | -0.01(-0.11%) |
Dec 27, 2013 | 9.040 | 9.120 | 8.930 | 9.010 | 19,204,652 | +0.04(+0.45%) |
Dec 26, 2013 | 8.730 | 9.130 | 8.730 | 8.970 | 22,027,912 | +0.22(+2.51%) |
Dec 24, 2013 | 8.750 | 8.880 | 8.450 | 8.750 | 15,802,222 | -0.03(-0.34%) |
Dec 23, 2013 | 8.440 | 8.840 | 8.420 | 8.780 | 23,384,432 | +0.46(+5.53%) |
Dec 20, 2013 | 8.100 | 8.390 | 8.060 | 8.320 | 29,079,384 | +0.36(+4.52%) |
Dec 19, 2013 | 8.130 | 8.140 | 7.800 | 7.960 | 26,896,780 | -0.30(-3.63%) |
Dec 18, 2013 | 8.200 | 8.330 | 8.090 | 8.260 | 12,649,200 | +0.06(+0.73%) |
Dec 17, 2013 | 8.450 | 8.470 | 8.080 | 8.200 | 22,644,006 | -0.28(-3.30%) |
Dec 16, 2013 | 8.590 | 8.730 | 8.400 | 8.480 | 15,667,495 | -0.09(-1.05%) |
Dec 13, 2013 | 8.580 | 8.750 | 8.500 | 8.570 | 15,319,331 | +0.02(+0.23%) |
Dec 12, 2013 | 8.460 | 8.590 | 8.180 | 8.550 | 18,610,716 | +0.07(+0.83%) |
Dec 11, 2013 | 8.860 | 8.910 | 8.380 | 8.480 | 21,199,084 | -0.25(-2.86%) |
Dec 10, 2013 | 8.500 | 8.800 | 8.480 | 8.730 | 20,591,940 | +0.30(+3.56%) |
Dec 09, 2013 | 8.110 | 8.560 | 8.080 | 8.430 | 27,507,922 | +0.35(+4.33%) |
Dec 06, 2013 | 8.590 | 8.630 | 8.040 | 8.080 | 48,502,408 | -0.77(-8.70%) |
Dec 05, 2013 | 9.590 | 9.700 | 8.640 | 8.850 | 69,463,992 | -0.81(-8.39%) |
Dec 04, 2013 | 9.900 | 10.00 | 9.530 | 9.660 | 51,942,684 | -0.45(-4.45%) |
Dec 03, 2013 | 10.00 | 10.22 | 9.900 | 10.11 | 21,983,626 | +0.10(+1.00%) |
Dec 02, 2013 | 9.970 | 10.17 | 9.620 | 10.01 | 39,339,496 | -0.18(-1.77%) |
Nov 29, 2013 | 10.30 | 10.30 | 9.950 | 10.19 | 78,810,072 | +0.11(+1.09%) |
Nov 27, 2013 | 9.380 | 10.21 | 9.350 | 10.08 | 56,441,008 | +0.72(+7.69%) |
Nov 26, 2013 | 9.420 | 9.520 | 9.250 | 9.360 | 43,637,824 | +0.17(+1.85%) |
Nov 25, 2013 | 8.760 | 9.350 | 8.750 | 9.190 | 28,938,044 | +0.32(+3.61%) |
Nov 22, 2013 | 9.130 | 9.130 | 8.820 | 8.870 | 25,085,168 | -0.30(-3.27%) |
Nov 21, 2013 | 9.340 | 9.400 | 9.060 | 9.170 | 30,995,192 | -0.27(-2.86%) |
Nov 20, 2013 | 9.520 | 9.630 | 9.160 | 9.440 | 98,583,032 | +0.73(+8.38%) |
Nov 19, 2013 | 8.770 | 8.960 | 8.630 | 8.710 | 28,832,330 | +0.00(+0.00%) |
Nov 18, 2013 | 9.270 | 9.300 | 8.530 | 8.710 | 43,869,780 | -0.32(-3.54%) |
Nov 15, 2013 | 8.860 | 9.320 | 8.820 | 9.030 | 46,669,708 | +0.34(+3.91%) |
Nov 14, 2013 | 8.760 | 8.850 | 8.510 | 8.690 | 25,332,654 | +0.02(+0.23%) |
Nov 13, 2013 | 8.420 | 8.753 | 8.400 | 8.670 | 31,975,232 | +0.30(+3.58%) |
Nov 12, 2013 | 8.670 | 8.770 | 8.260 | 8.370 | 26,444,288 | -0.19(-2.22%) |
Nov 11, 2013 | 8.340 | 8.730 | 8.290 | 8.560 | 26,603,234 | +0.33(+4.01%) |
Nov 08, 2013 | 8.170 | 8.270 | 8.000 | 8.230 | 20,331,660 | +0.10(+1.23%) |
Nov 07, 2013 | 8.010 | 8.330 | 7.850 | 8.130 | 45,986,332 | +0.43(+5.58%) |
Nov 06, 2013 | 8.340 | 8.350 | 7.630 | 7.700 | 31,471,352 | -0.61(-7.34%) |
Nov 05, 2013 | 8.380 | 8.590 | 8.150 | 8.310 | 23,669,208 | -0.05(-0.60%) |
Nov 04, 2013 | 8.500 | 8.710 | 8.255 | 8.360 | 47,644,132 | +0.22(+2.70%) |
Nov 01, 2013 | 7.710 | 8.315 | 7.570 | 8.140 | 56,964,136 | +0.64(+8.53%) |
Oct 31, 2013 | 7.600 | 7.803 | 7.370 | 7.500 | 23,100,864 | -0.10(-1.32%) |
Oct 30, 2013 | 7.550 | 7.700 | 7.380 | 7.600 | 27,904,964 | +0.22(+2.98%) |
Oct 29, 2013 | 7.510 | 7.770 | 7.310 | 7.380 | 38,994,016 | -0.01(-0.14%) |
Oct 28, 2013 | 6.780 | 7.490 | 6.710 | 7.390 | 59,351,456 | +0.60(+8.84%) |
Oct 25, 2013 | 6.680 | 6.860 | 6.650 | 6.790 | 16,092,115 | +0.04(+0.59%) |
Oct 24, 2013 | 7.030 | 7.080 | 6.630 | 6.750 | 31,163,720 | -0.29(-4.12%) |
Oct 23, 2013 | 6.530 | 7.160 | 6.530 | 7.040 | 47,174,656 | +0.49(+7.48%) |
Oct 22, 2013 | 6.350 | 6.918 | 6.240 | 6.550 | 35,610,840 | +0.13(+2.02%) |
Oct 21, 2013 | 6.880 | 6.920 | 6.270 | 6.420 | 73,380,776 | -0.58(-8.29%) |
Oct 18, 2013 | 7.400 | 7.450 | 6.970 | 7.000 | 52,990,448 | -0.35(-4.76%) |
Oct 17, 2013 | 7.480 | 7.550 | 7.284 | 7.350 | 18,676,338 | -0.12(-1.61%) |
Oct 16, 2013 | 7.300 | 7.480 | 7.170 | 7.470 | 41,042,408 | +0.30(+4.18%) |
Oct 15, 2013 | 7.850 | 7.865 | 7.120 | 7.170 | 72,743,528 | -0.70(-8.89%) |
Oct 14, 2013 | 7.950 | 8.090 | 7.830 | 7.870 | 17,116,556 | -0.13(-1.62%) |
Oct 11, 2013 | 8.030 | 8.130 | 7.900 | 8.000 | 21,666,588 | +0.03(+0.38%) |
Oct 10, 2013 | 8.030 | 8.080 | 7.890 | 7.970 | 27,856,630 | +0.08(+1.01%) |
Oct 09, 2013 | 8.020 | 8.130 | 7.820 | 7.890 | 33,310,266 | +0.12(+1.54%) |
Oct 08, 2013 | 8.070 | 8.250 | 7.750 | 7.770 | 71,419,680 | +0.06(+0.78%) |
Oct 07, 2013 | 7.770 | 8.040 | 7.590 | 7.710 | 32,651,912 | -0.15(-1.91%) |
Oct 04, 2013 | 8.440 | 8.510 | 7.760 | 7.860 | 73,165,680 | -0.55(-6.54%) |
Oct 03, 2013 | 8.690 | 8.780 | 8.380 | 8.410 | 46,069,040 | -0.31(-3.56%) |
Oct 02, 2013 | 8.740 | 8.980 | 8.660 | 8.720 | 39,066,724 | -0.03(-0.34%) |
Oct 01, 2013 | 8.860 | 9.090 | 8.690 | 8.750 | 39,585,916 | -0.05(-0.62%) |
Sep 30, 2013 | 8.730 | 9.190 | 8.590 | 8.805 | 61,193,096 | -0.25(-2.71%) |
Sep 27, 2013 | 9.530 | 9.670 | 8.850 | 9.050 | 256,503,152 | -1.37(-13.15%) |
Sep 26, 2013 | 10.12 | 11.22 | 9.520 | 10.42 | 112,190,160 | +0.30(+2.96%) |
Sep 25, 2013 | 11.62 | 11.66 | 9.930 | 10.12 | 100,735,320 | -1.78(-14.96%) |
Sep 24, 2013 | 12.39 | 12.44 | 11.88 | 11.90 | 26,365,044 | -0.46(-3.72%) |
Sep 23, 2013 | 12.68 | 12.96 | 12.30 | 12.36 | 24,493,658 | -0.60(-4.63%) |
Sep 20, 2013 | 13.51 | 13.56 | 12.83 | 12.96 | 42,834,556 | -0.18(-1.37%) |
Sep 19, 2013 | 13.48 | 13.50 | 13.01 | 13.14 | 17,329,672 | -0.31(-2.30%) |
Sep 18, 2013 | 13.75 | 13.80 | 13.26 | 13.45 | 17,440,160 | -0.29(-2.11%) |
Sep 17, 2013 | 13.60 | 13.91 | 13.59 | 13.74 | 8,120,074 | +0.10(+0.73%) |
Sep 16, 2013 | 13.92 | 13.92 | 13.60 | 13.64 | 9,767,401 | -0.18(-1.30%) |
Sep 13, 2013 | 13.87 | 13.97 | 13.66 | 13.82 | 12,156,923 | -0.09(-0.65%) |
Sep 12, 2013 | 13.88 | 13.97 | 13.68 | 13.91 | 10,939,840 | -0.03(-0.22%) |
Sep 11, 2013 | 14.16 | 14.35 | 13.80 | 13.94 | 15,651,758 | -0.30(-2.11%) |
Sep 10, 2013 | 14.53 | 14.59 | 13.96 | 14.24 | 18,724,844 | -0.23(-1.59%) |
Sep 09, 2013 | 14.37 | 14.65 | 14.32 | 14.47 | 18,040,000 | +0.20(+1.40%) |
Sep 06, 2013 | 14.41 | 14.59 | 13.95 | 14.27 | 32,075,564 | +0.05(+0.35%) |
Sep 05, 2013 | 13.72 | 14.52 | 13.51 | 14.22 | 47,209,880 | +0.72(+5.33%) |
Sep 04, 2013 | 13.05 | 13.70 | 12.99 | 13.50 | 32,126,728 | +0.78(+6.13%) |
Sep 03, 2013 | 12.69 | 12.83 | 12.52 | 12.72 | 18,519,004 | +0.24(+1.92%) |
Aug 30, 2013 | 12.45 | 12.56 | 12.12 | 12.48 | 24,157,430 | +0.08(+0.65%) |
Aug 29, 2013 | 12.81 | 12.91 | 12.26 | 12.40 | 26,549,248 | -0.36(-2.82%) |
Aug 28, 2013 | 13.25 | 13.29 | 12.71 | 12.76 | 30,701,968 | -0.41(-3.11%) |
Aug 27, 2013 | 13.16 | 13.90 | 13.09 | 13.17 | 99,087,944 | -0.18(-1.35%) |
Aug 26, 2013 | 13.50 | 13.67 | 13.28 | 13.35 | 11,654,771 | -0.15(-1.11%) |
Aug 23, 2013 | 13.40 | 13.53 | 13.15 | 13.50 | 14,174,142 | +0.30(+2.27%) |
Aug 22, 2013 | 13.43 | 13.45 | 13.03 | 13.20 | 12,182,806 | -0.13(-0.98%) |
Aug 21, 2013 | 13.89 | 13.95 | 13.28 | 13.33 | 26,727,246 | -0.68(-4.85%) |
Aug 20, 2013 | 14.14 | 14.39 | 12.81 | 14.01 | 67,774,464 | +0.79(+5.98%) |
Aug 19, 2013 | 13.39 | 13.60 | 12.96 | 13.22 | 16,143,169 | -0.18(-1.34%) |
Aug 16, 2013 | 13.70 | 13.74 | 13.24 | 13.40 | 16,382,861 | -0.43(-3.11%) |
Aug 15, 2013 | 13.39 | 13.99 | 13.21 | 13.83 | 31,960,240 | +0.72(+5.49%) |
Aug 14, 2013 | 12.67 | 13.44 | 12.51 | 13.11 | 24,169,140 | +0.43(+3.39%) |
Aug 13, 2013 | 13.54 | 13.59 | 12.51 | 12.68 | 37,300,228 | -0.49(-3.72%) |
Aug 12, 2013 | 12.62 | 13.43 | 12.52 | 13.17 | 30,842,624 | +0.30(+2.33%) |
Aug 09, 2013 | 13.24 | 13.33 | 12.34 | 12.87 | 64,527,384 | -0.79(-5.78%) |
Aug 08, 2013 | 12.84 | 14.13 | 12.60 | 13.66 | 49,867,768 | +0.86(+6.72%) |
Aug 07, 2013 | 13.08 | 13.14 | 12.50 | 12.80 | 16,757,470 | -0.48(-3.61%) |
Aug 06, 2013 | 13.70 | 13.70 | 12.65 | 13.28 | 25,817,250 | -0.54(-3.91%) |
Aug 05, 2013 | 14.31 | 14.42 | 13.70 | 13.82 | 13,732,216 | -0.46(-3.22%) |
Aug 02, 2013 | 14.64 | 14.92 | 13.97 | 14.28 | 18,321,676 | -0.30(-2.06%) |
Aug 01, 2013 | 15.51 | 15.53 | 14.53 | 14.58 | 27,554,876 | -0.02(-0.14%) |
Jul 31, 2013 | 16.28 | 16.43 | 14.10 | 14.60 | 25,076,912 | -1.66(-10.21%) |
Jul 30, 2013 | 16.62 | 16.62 | 16.14 | 16.26 | 5,041,783 | -0.26(-1.57%) |
Jul 29, 2013 | 16.52 | 16.73 | 16.32 | 16.52 | 4,732,621 | +0.03(+0.18%) |
Jul 26, 2013 | 16.06 | 16.75 | 15.94 | 16.49 | 8,974,646 | +0.37(+2.30%) |
Jul 25, 2013 | 15.85 | 16.18 | 15.82 | 16.12 | 4,679,546 | +0.20(+1.26%) |
Jul 24, 2013 | 16.09 | 16.16 | 15.67 | 15.92 | 9,887,445 | -0.18(-1.12%) |
Jul 23, 2013 | 16.13 | 16.30 | 16.05 | 16.10 | 5,677,735 | -0.03(-0.19%) |
Jul 22, 2013 | 16.26 | 16.46 | 16.04 | 16.13 | 7,197,219 | -0.22(-1.35%) |
Jul 19, 2013 | 16.40 | 16.55 | 16.16 | 16.35 | 4,690,227 | -0.15(-0.91%) |
Jul 18, 2013 | 16.53 | 16.67 | 16.08 | 16.50 | 8,023,497 | -0.03(-0.18%) |
Jul 17, 2013 | 16.95 | 17.00 | 16.49 | 16.53 | 7,841,270 | -0.60(-3.50%) |
Jul 16, 2013 | 17.61 | 17.80 | 16.91 | 17.13 | 8,539,779 | -0.49(-2.78%) |
Jul 15, 2013 | 17.56 | 17.69 | 17.45 | 17.62 | 3,059,747 | +0.05(+0.28%) |
Jul 12, 2013 | 17.59 | 17.71 | 17.37 | 17.57 | 3,407,559 | -0.10(-0.57%) |
Jul 11, 2013 | 17.28 | 17.72 | 17.19 | 17.67 | 7,091,884 | +0.59(+3.45%) |
Jul 10, 2013 | 17.05 | 17.30 | 16.88 | 17.08 | 3,001,983 | +0.03(+0.18%) |
Jul 09, 2013 | 17.06 | 17.13 | 16.88 | 17.05 | 3,116,632 | +0.10(+0.59%) |
Jul 08, 2013 | 16.85 | 17.07 | 16.68 | 16.95 | 3,608,235 | +0.20(+1.19%) |
Jul 05, 2013 | 16.72 | 16.79 | 16.41 | 16.75 | 2,526,321 | +0.15(+0.90%) |
Jul 03, 2013 | 16.46 | 16.68 | 16.33 | 16.60 | 2,975,825 | +0.05(+0.30%) |
Jul 02, 2013 | 16.65 | 17.01 | 16.45 | 16.55 | 6,740,550 | -0.17(-1.02%) |
Jul 01, 2013 | 17.37 | 17.44 | 16.64 | 16.72 | 7,086,732 | -0.36(-2.11%) |
Jun 28, 2013 | 16.93 | 17.26 | 16.74 | 17.08 | 6,974,633 | +0.09(+0.53%) |
Jun 27, 2013 | 16.24 | 17.09 | 16.23 | 16.99 | 9,674,105 | +0.84(+5.20%) |
Jun 26, 2013 | 16.12 | 16.18 | 15.84 | 16.15 | 4,266,498 | +0.17(+1.06%) |
Jun 25, 2013 | 15.73 | 16.19 | 15.63 | 15.98 | 6,848,630 | +0.56(+3.63%) |
Jun 24, 2013 | 15.69 | 15.72 | 15.04 | 15.42 | 9,764,393 | -0.49(-3.08%) |
Jun 21, 2013 | 16.45 | 16.64 | 15.78 | 15.91 | 8,716,614 | -0.36(-2.21%) |
Jun 20, 2013 | 16.91 | 16.92 | 16.17 | 16.27 | 9,220,817 | -0.84(-4.91%) |
Jun 19, 2013 | 17.55 | 17.67 | 17.08 | 17.11 | 5,294,144 | -0.42(-2.40%) |
Jun 18, 2013 | 17.64 | 17.67 | 17.37 | 17.53 | 5,797,490 | -0.07(-0.40%) |
Jun 17, 2013 | 17.49 | 17.67 | 17.18 | 17.60 | 7,037,214 | +0.22(+1.27%) |
Jun 14, 2013 | 18.00 | 18.01 | 17.32 | 17.38 | 10,314,859 | -0.77(-4.24%) |
Jun 13, 2013 | 17.79 | 18.25 | 17.78 | 18.15 | 4,683,988 | +0.35(+1.97%) |
Jun 12, 2013 | 18.00 | 18.18 | 17.66 | 17.80 | 7,756,361 | -0.32(-1.77%) |
Jun 11, 2013 | 18.50 | 18.61 | 18.07 | 18.12 | 4,834,412 | -0.57(-3.05%) |
Jun 10, 2013 | 18.81 | 18.90 | 18.41 | 18.69 | 6,129,540 | -0.04(-0.21%) |
Jun 07, 2013 | 18.18 | 18.75 | 18.14 | 18.73 | 7,041,884 | +0.58(+3.20%) |
Jun 06, 2013 | 18.26 | 18.59 | 17.88 | 18.15 | 7,911,145 | -0.01(-0.06%) |
Jun 05, 2013 | 18.46 | 18.73 | 17.96 | 18.16 | 9,244,954 | +0.20(+1.11%) |
Jun 04, 2013 | 17.80 | 18.42 | 17.75 | 17.96 | 10,425,648 | +0.20(+1.13%) |
Jun 03, 2013 | 17.70 | 17.98 | 17.35 | 17.76 | 6,899,681 | +0.18(+1.02%) |
May 31, 2013 | 17.74 | 18.12 | 17.56 | 17.58 | 6,586,959 | -0.19(-1.07%) |
May 30, 2013 | 18.00 | 18.16 | 17.57 | 17.77 | 9,031,721 | -0.15(-0.84%) |
May 29, 2013 | 18.60 | 18.60 | 17.86 | 17.92 | 10,847,421 | -0.80(-4.27%) |
May 28, 2013 | 19.30 | 19.39 | 18.69 | 18.72 | 8,998,243 | -0.26(-1.37%) |
May 24, 2013 | 19.21 | 19.63 | 18.93 | 18.98 | 9,777,798 | -0.41(-2.11%) |
May 23, 2013 | 18.40 | 19.46 | 18.30 | 19.39 | 12,775,815 | +0.67(+3.58%) |
May 22, 2013 | 19.09 | 19.48 | 18.52 | 18.72 | 11,062,137 | -0.26(-1.37%) |
May 21, 2013 | 18.72 | 19.35 | 18.50 | 18.98 | 11,216,363 | +0.17(+0.90%) |
May 20, 2013 | 18.12 | 19.01 | 18.08 | 18.81 | 15,774,636 | +0.80(+4.44%) |
May 17, 2013 | 17.78 | 18.60 | 17.55 | 18.01 | 25,284,252 | -0.78(-4.15%) |
May 16, 2013 | 19.11 | 19.27 | 18.41 | 18.79 | 17,669,084 | -0.18(-0.95%) |
May 15, 2013 | 18.67 | 19.48 | 18.63 | 18.97 | 18,102,512 | +0.73(+4.00%) |
May 13, 2013 | 18.66 | 19.03 | 18.15 | 18.24 | 21,044,752 | +0.52(+2.93%) |
May 10, 2013 | 17.21 | 17.76 | 17.17 | 17.72 | 8,172,869 | +0.36(+2.07%) |
May 09, 2013 | 17.47 | 17.75 | 17.20 | 17.36 | 9,063,152 | -0.25(-1.42%) |
May 08, 2013 | 16.94 | 17.88 | 16.90 | 17.61 | 28,783,202 | +1.21(+7.38%) |
May 07, 2013 | 16.86 | 16.97 | 16.22 | 16.40 | 11,297,200 | -0.52(-3.07%) |
May 06, 2013 | 17.37 | 17.39 | 16.88 | 16.92 | 11,177,574 | -0.34(-1.97%) |
May 03, 2013 | 17.01 | 17.29 | 16.80 | 17.26 | 14,303,165 | +0.46(+2.74%) |
May 02, 2013 | 16.35 | 16.84 | 16.35 | 16.80 | 13,551,049 | +0.60(+3.70%) |
May 01, 2013 | 16.35 | 16.48 | 15.90 | 16.20 | 14,536,110 | -0.22(-1.34%) |
Apr 30, 2013 | 17.15 | 17.43 | 16.36 | 16.42 | 16,813,820 | -0.77(-4.48%) |
Apr 29, 2013 | 17.66 | 17.70 | 17.00 | 17.19 | 33,361,580 | +0.19(+1.12%) |
Apr 26, 2013 | 16.15 | 17.58 | 15.24 | 17.00 | 56,699,092 | +1.76(+11.55%) |
Apr 25, 2013 | 15.26 | 15.56 | 15.20 | 15.24 | 10,836,567 | +0.05(+0.33%) |
Apr 24, 2013 | 15.48 | 15.60 | 15.15 | 15.19 | 7,240,843 | -0.26(-1.68%) |
Apr 23, 2013 | 15.19 | 15.73 | 14.95 | 15.45 | 14,553,817 | -0.09(-0.58%) |
Apr 22, 2013 | 15.36 | 15.80 | 15.31 | 15.54 | 13,453,520 | +0.28(+1.83%) |
Apr 19, 2013 | 15.20 | 15.39 | 14.85 | 15.26 | 17,096,420 | +0.10(+0.66%) |
Apr 18, 2013 | 14.97 | 15.29 | 14.83 | 15.16 | 29,205,044 | +0.39(+2.64%) |
Apr 17, 2013 | 15.07 | 15.13 | 14.58 | 14.77 | 17,433,024 | -0.42(-2.76%) |
Apr 16, 2013 | 14.59 | 15.42 | 14.45 | 15.19 | 28,576,258 | +0.80(+5.56%) |
Apr 15, 2013 | 14.43 | 15.15 | 14.27 | 14.39 | 32,581,888 | -0.23(-1.57%) |
Apr 12, 2013 | 15.01 | 15.03 | 14.24 | 14.62 | 36,434,476 | -0.24(-1.62%) |
Apr 11, 2013 | 14.19 | 15.12 | 14.16 | 14.86 | 27,457,954 | +0.77(+5.46%) |
Apr 10, 2013 | 14.03 | 14.36 | 13.55 | 14.09 | 34,676,996 | +0.16(+1.15%) |
Apr 09, 2013 | 14.87 | 15.11 | 13.90 | 13.93 | 89,574,728 | -1.94(-12.22%) |
Apr 08, 2013 | 15.39 | 16.26 | 15.37 | 15.87 | 24,615,692 | +0.42(+2.72%) |
Apr 05, 2013 | 14.99 | 16.18 | 14.92 | 15.45 | 27,430,776 | +0.37(+2.45%) |
Apr 04, 2013 | 14.42 | 15.28 | 14.10 | 15.08 | 18,708,196 | +0.65(+4.50%) |
Apr 03, 2013 | 14.59 | 14.71 | 14.30 | 14.43 | 10,597,353 | -0.12(-0.82%) |
Apr 02, 2013 | 14.86 | 14.88 | 14.49 | 14.55 | 8,119,726 | -0.25(-1.69%) |
Apr 01, 2013 | 15.10 | 15.34 | 14.74 | 14.80 | 9,083,899 | -0.31(-2.05%) |
Mar 28, 2013 | 14.90 | 15.15 | 14.73 | 15.11 | 8,675,060 | +0.22(+1.48%) |
Mar 27, 2013 | 14.87 | 15.10 | 14.72 | 14.89 | 8,274,137 | -0.11(-0.73%) |
Mar 26, 2013 | 15.13 | 15.27 | 14.80 | 15.00 | 8,426,498 | -0.18(-1.19%) |
Mar 25, 2013 | 15.21 | 15.50 | 14.72 | 15.18 | 13,415,975 | -0.25(-1.62%) |
Mar 22, 2013 | 15.62 | 15.73 | 15.33 | 15.43 | 5,878,604 | -0.10(-0.64%) |
Mar 21, 2013 | 16.10 | 16.15 | 15.40 | 15.53 | 14,197,371 | -0.64(-3.96%) |
Mar 20, 2013 | 16.36 | 16.55 | 16.02 | 16.17 | 11,159,482 | -0.11(-0.68%) |
Mar 19, 2013 | 16.59 | 16.79 | 15.97 | 16.28 | 11,843,062 | -0.16(-0.97%) |
Mar 18, 2013 | 15.74 | 17.17 | 15.71 | 16.44 | 29,113,096 | +0.96(+6.20%) |
Mar 15, 2013 | 15.45 | 15.74 | 15.25 | 15.48 | 13,525,515 | +0.09(+0.58%) |
Mar 14, 2013 | 16.16 | 16.21 | 15.21 | 15.39 | 18,490,994 | -0.26(-1.66%) |
Mar 13, 2013 | 15.25 | 16.33 | 15.04 | 15.65 | 21,213,750 | +0.00(+0.00%) |
Mar 12, 2013 | 15.05 | 15.95 | 14.84 | 15.65 | 35,912,532 | +0.60(+3.99%) |
Mar 11, 2013 | 14.97 | 15.08 | 14.71 | 15.05 | 15,824,479 | -0.06(-0.40%) |
Mar 08, 2013 | 15.01 | 15.25 | 14.70 | 15.11 | 17,886,910 | +0.29(+1.96%) |
Mar 07, 2013 | 14.77 | 15.26 | 14.61 | 14.82 | 18,604,930 | +0.39(+2.70%) |
Mar 06, 2013 | 14.92 | 14.92 | 14.20 | 14.43 | 31,535,128 | -0.53(-3.54%) |
Mar 05, 2013 | 15.98 | 16.05 | 14.92 | 14.96 | 53,253,716 | -1.78(-10.63%) |
Mar 04, 2013 | 17.86 | 17.94 | 16.53 | 16.74 | 13,839,752 | -0.95(-5.37%) |
Mar 01, 2013 | 17.54 | 17.95 | 17.11 | 17.69 | 15,153,617 | +0.12(+0.68%) |
Feb 28, 2013 | 17.09 | 18.34 | 16.57 | 17.57 | 48,682,740 | -3.59(-16.97%) |
Feb 27, 2013 | 21.31 | 21.42 | 20.26 | 21.16 | 15,547,527 | +0.14(+0.67%) |
Feb 26, 2013 | 21.48 | 21.76 | 20.62 | 21.02 | 10,308,135 | -0.49(-2.28%) |
Feb 25, 2013 | 22.52 | 22.71 | 21.50 | 21.51 | 10,262,475 | -0.96(-4.27%) |
Feb 22, 2013 | 21.63 | 23.10 | 21.41 | 22.47 | 15,586,858 | +0.92(+4.27%) |
Feb 21, 2013 | 20.15 | 22.15 | 20.08 | 21.55 | 17,859,556 | +1.36(+6.74%) |
Feb 20, 2013 | 19.71 | 20.91 | 19.67 | 20.19 | 14,867,848 | +0.58(+2.96%) |
Feb 19, 2013 | 19.89 | 19.93 | 19.56 | 19.61 | 4,865,239 | -0.19(-0.96%) |
Feb 15, 2013 | 19.32 | 20.42 | 19.00 | 19.80 | 12,671,743 | -0.14(-0.70%) |
Feb 14, 2013 | 19.66 | 20.36 | 19.48 | 19.94 | 7,533,480 | +0.33(+1.68%) |
Feb 13, 2013 | 19.53 | 20.51 | 19.46 | 19.61 | 9,582,209 | +0.34(+1.76%) |
Feb 12, 2013 | 19.44 | 19.55 | 19.14 | 19.27 | 5,338,739 | -0.26(-1.33%) |
Feb 11, 2013 | 19.30 | 19.80 | 19.11 | 19.53 | 7,688,056 | +0.25(+1.30%) |
Feb 08, 2013 | 19.54 | 19.57 | 19.11 | 19.28 | 3,625,158 | -0.22(-1.13%) |
Feb 07, 2013 | 19.40 | 19.57 | 18.93 | 19.50 | 5,040,382 | +0.12(+0.62%) |
Feb 06, 2013 | 19.19 | 19.65 | 18.86 | 19.38 | 12,438,005 | +0.04(+0.21%) |
Feb 04, 2013 | 19.80 | 20.13 | 19.11 | 19.34 | 6,586,945 | -0.54(-2.72%) |