Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.69 | 11.81 | 11.67 | 11.74 | 103,961,296 | +0.06(+0.51%) |
Feb 27, 2014 | 11.61 | 11.69 | 11.57 | 11.69 | 71,579,096 | +0.06(+0.51%) |
Feb 26, 2014 | 11.67 | 11.68 | 11.57 | 11.63 | 78,118,112 | -0.02(-0.14%) |
Feb 25, 2014 | 11.71 | 11.71 | 11.61 | 11.64 | 73,981,208 | -0.07(-0.60%) |
Feb 24, 2014 | 11.64 | 11.77 | 11.63 | 11.71 | 75,914,736 | +0.09(+0.74%) |
Feb 21, 2014 | 11.63 | 11.67 | 11.58 | 11.63 | 79,701,152 | +0.02(+0.19%) |
Feb 20, 2014 | 11.58 | 11.63 | 11.52 | 11.60 | 58,780,052 | +0.03(+0.28%) |
Feb 19, 2014 | 11.69 | 11.77 | 11.57 | 11.57 | 118,436,016 | -0.16(-1.38%) |
Feb 18, 2014 | 11.72 | 11.76 | 11.68 | 11.73 | 39,277,276 | +0.02(+0.19%) |
Feb 14, 2014 | 11.68 | 11.71 | 11.71 | 11.71 | 69,141,328 | +0.02(+0.14%) |
Feb 13, 2014 | 11.55 | 11.70 | 11.55 | 11.70 | 58,817,424 | +0.04(+0.37%) |
Feb 12, 2014 | 11.67 | 11.71 | 11.61 | 11.65 | 71,689,560 | +0.00(+0.00%) |
Feb 11, 2014 | 11.57 | 11.69 | 11.52 | 11.65 | 68,910,160 | +0.12(+1.03%) |
Feb 10, 2014 | 11.53 | 11.54 | 11.47 | 11.53 | 79,737,720 | +0.01(+0.09%) |
Feb 07, 2014 | 11.43 | 11.53 | 11.39 | 11.52 | 94,643,512 | +0.14(+1.24%) |
Feb 06, 2014 | 11.23 | 11.39 | 11.22 | 11.38 | 73,174,328 | +0.17(+1.55%) |
Feb 05, 2014 | 11.20 | 11.24 | 11.13 | 11.21 | 86,893,672 | -0.01(-0.10%) |
Feb 04, 2014 | 11.17 | 11.28 | 11.13 | 11.22 | 101,048,776 | +0.11(+0.97%) |
Feb 03, 2014 | 11.39 | 11.41 | 11.10 | 11.11 | 192,608,832 | -0.29(-2.52%) |
Jan 31, 2014 | 11.36 | 11.51 | 11.34 | 11.40 | 99,023,456 | -0.14(-1.17%) |
Jan 30, 2014 | 11.47 | 11.56 | 11.44 | 11.53 | 84,278,152 | +0.16(+1.43%) |
Jan 29, 2014 | 11.38 | 11.48 | 11.34 | 11.37 | 118,840,816 | -0.14(-1.18%) |
Jan 28, 2014 | 11.41 | 11.52 | 11.40 | 11.51 | 63,908,928 | +0.15(+1.33%) |
Jan 27, 2014 | 11.44 | 11.50 | 11.29 | 11.35 | 119,058,696 | -0.07(-0.62%) |
Jan 24, 2014 | 11.63 | 11.63 | 11.43 | 11.43 | 130,287,296 | -0.27(-2.27%) |
Jan 23, 2014 | 11.83 | 11.84 | 11.64 | 11.69 | 96,591,248 | -0.19(-1.64%) |
Jan 22, 2014 | 11.90 | 11.91 | 11.85 | 11.89 | 33,432,764 | +0.01(+0.05%) |
Jan 21, 2014 | 11.93 | 11.94 | 11.81 | 11.88 | 76,609,200 | +0.01(+0.09%) |
Jan 17, 2014 | 11.92 | 11.87 | 11.87 | 11.87 | 130,555,736 | -0.04(-0.32%) |
Jan 16, 2014 | 11.95 | 11.96 | 11.88 | 11.91 | 86,782,320 | -0.08(-0.63%) |
Jan 15, 2014 | 11.84 | 11.99 | 11.84 | 11.98 | 113,942,664 | +0.14(+1.19%) |
Jan 14, 2014 | 11.81 | 11.86 | 11.75 | 11.84 | 57,905,028 | +0.10(+0.83%) |
Jan 13, 2014 | 11.91 | 11.93 | 11.72 | 11.74 | 78,732,448 | -0.18(-1.50%) |
Jan 10, 2014 | 11.94 | 11.96 | 11.87 | 11.92 | 67,236,088 | -0.02(-0.18%) |
Jan 09, 2014 | 11.94 | 11.96 | 11.87 | 11.94 | 53,654,656 | +0.04(+0.36%) |
Jan 08, 2014 | 11.89 | 11.92 | 11.85 | 11.90 | 66,353,556 | +0.04(+0.34%) |
Jan 07, 2014 | 11.92 | 11.92 | 11.83 | 11.86 | 87,753,912 | +0.00(+0.02%) |
Jan 06, 2014 | 11.90 | 11.94 | 11.84 | 11.86 | 64,057,636 | +0.01(+0.09%) |
Jan 03, 2014 | 11.78 | 11.89 | 11.78 | 11.85 | 45,552,060 | +0.08(+0.69%) |
Jan 02, 2014 | 11.81 | 11.82 | 11.73 | 11.77 | 65,525,668 | -0.07(-0.55%) |
Dec 31, 2013 | 11.79 | 11.83 | 11.83 | 11.83 | 42,071,428 | +0.06(+0.51%) |
Dec 30, 2013 | 11.79 | 11.81 | 11.76 | 11.77 | 29,763,436 | -0.02(-0.18%) |
Dec 27, 2013 | 11.80 | 11.81 | 11.77 | 11.79 | 22,072,374 | -0.01(-0.05%) |
Dec 26, 2013 | 11.81 | 11.81 | 11.77 | 11.80 | 27,539,482 | +0.03(+0.23%) |
Dec 24, 2013 | 11.77 | 11.78 | 11.74 | 11.77 | 13,670,440 | +0.02(+0.18%) |
Dec 23, 2013 | 11.75 | 11.78 | 11.73 | 11.75 | 54,569,800 | +0.06(+0.49%) |
Dec 20, 2013 | 11.65 | 11.73 | 11.64 | 11.69 | 121,849,528 | +0.07(+0.59%) |
Dec 19, 2013 | 11.61 | 11.66 | 11.59 | 11.62 | 84,758,640 | -0.02(-0.14%) |
Dec 18, 2013 | 11.41 | 11.65 | 11.31 | 11.64 | 183,678,544 | +0.26(+2.32%) |
Dec 17, 2013 | 11.45 | 11.45 | 11.37 | 11.38 | 49,518,336 | -0.08(-0.66%) |
Dec 16, 2013 | 11.44 | 11.48 | 11.43 | 11.45 | 126,477,512 | +0.07(+0.61%) |
Dec 13, 2013 | 11.41 | 11.44 | 11.36 | 11.38 | 134,495,488 | +0.01(+0.09%) |
Dec 12, 2013 | 11.37 | 11.42 | 11.34 | 11.37 | 72,265,136 | +0.00(+0.00%) |
Dec 11, 2013 | 11.54 | 11.54 | 11.35 | 11.37 | 118,355,432 | -0.16(-1.35%) |
Dec 10, 2013 | 11.55 | 11.60 | 11.53 | 11.53 | 57,151,196 | -0.04(-0.37%) |
Dec 09, 2013 | 11.57 | 11.60 | 11.55 | 11.57 | 40,951,980 | +0.05(+0.42%) |
Dec 06, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 56,356,272 | +0.16(+1.37%) |
Dec 05, 2013 | 11.43 | 11.45 | 11.36 | 11.37 | 66,421,996 | -0.11(-0.94%) |
Dec 04, 2013 | 11.40 | 11.53 | 11.38 | 11.47 | 81,189,432 | +0.03(+0.24%) |
Dec 03, 2013 | 11.51 | 11.57 | 11.39 | 11.45 | 51,161,416 | -0.12(-1.02%) |
Dec 02, 2013 | 11.59 | 11.65 | 11.53 | 11.57 | 56,467,952 | -0.01(-0.05%) |
Nov 29, 2013 | 11.66 | 11.66 | 11.57 | 11.57 | 22,307,726 | -0.04(-0.37%) |
Nov 27, 2013 | 11.61 | 11.63 | 11.58 | 11.61 | 29,686,710 | +0.03(+0.28%) |
Nov 26, 2013 | 11.60 | 11.64 | 11.58 | 11.58 | 49,651,512 | -0.01(-0.09%) |
Nov 25, 2013 | 11.61 | 11.64 | 11.57 | 11.59 | 51,299,388 | +0.02(+0.14%) |
Nov 22, 2013 | 11.53 | 11.58 | 11.51 | 11.58 | 51,433,364 | +0.05(+0.47%) |
Nov 21, 2013 | 11.39 | 11.54 | 11.39 | 11.52 | 68,845,080 | +0.16(+1.44%) |
Nov 20, 2013 | 11.42 | 11.45 | 11.32 | 11.36 | 59,205,008 | -0.04(-0.31%) |
Nov 19, 2013 | 11.38 | 11.45 | 11.36 | 11.39 | 53,835,036 | +0.02(+0.14%) |
Nov 18, 2013 | 11.43 | 11.46 | 11.35 | 11.38 | 79,283,008 | -0.01(-0.05%) |
Nov 15, 2013 | 11.34 | 11.39 | 11.32 | 11.38 | 69,193,864 | +0.05(+0.48%) |
Nov 14, 2013 | 11.23 | 11.33 | 11.21 | 11.33 | 64,755,420 | +0.10(+0.89%) |
Nov 13, 2013 | 11.09 | 11.28 | 11.07 | 11.23 | 76,111,608 | +0.09(+0.85%) |
Nov 12, 2013 | 11.22 | 11.23 | 11.10 | 11.13 | 52,397,232 | -0.10(-0.93%) |
Nov 11, 2013 | 11.24 | 11.26 | 11.19 | 11.24 | 43,395,340 | +0.00(+0.02%) |
Nov 08, 2013 | 10.99 | 11.24 | 10.98 | 11.24 | 118,695,424 | +0.26(+2.33%) |
Nov 07, 2013 | 11.14 | 11.16 | 10.98 | 10.98 | 80,916,336 | -0.12(-1.12%) |
Nov 06, 2013 | 11.11 | 11.13 | 11.08 | 11.11 | 51,192,140 | +0.05(+0.46%) |
Nov 05, 2013 | 11.08 | 11.10 | 11.04 | 11.05 | 48,038,660 | -0.06(-0.53%) |
Nov 04, 2013 | 11.12 | 11.13 | 11.08 | 11.11 | 34,763,868 | +0.01(+0.05%) |
Nov 01, 2013 | 11.08 | 11.12 | 11.05 | 11.11 | 61,932,552 | +0.03(+0.26%) |
Oct 31, 2013 | 11.18 | 11.19 | 11.08 | 11.08 | 90,564,832 | -0.12(-1.06%) |
Oct 30, 2013 | 11.26 | 11.27 | 11.16 | 11.20 | 65,717,588 | -0.05(-0.41%) |
Oct 29, 2013 | 11.23 | 11.25 | 11.20 | 11.24 | 40,658,292 | +0.03(+0.29%) |
Oct 28, 2013 | 11.23 | 11.24 | 11.19 | 11.21 | 39,101,020 | -0.03(-0.24%) |
Oct 25, 2013 | 11.20 | 11.24 | 11.17 | 11.24 | 52,067,876 | +0.05(+0.43%) |
Oct 24, 2013 | 11.21 | 11.21 | 11.14 | 11.19 | 51,506,044 | +0.02(+0.15%) |
Oct 23, 2013 | 11.21 | 11.23 | 11.15 | 11.17 | 66,235,856 | -0.09(-0.81%) |
Oct 22, 2013 | 11.29 | 11.33 | 11.25 | 11.26 | 57,836,432 | +0.02(+0.19%) |
Oct 21, 2013 | 11.27 | 11.29 | 11.23 | 11.24 | 54,155,136 | -0.02(-0.20%) |
Oct 18, 2013 | 11.27 | 11.29 | 11.19 | 11.26 | 77,680,032 | +0.02(+0.19%) |
Oct 17, 2013 | 11.07 | 11.26 | 11.07 | 11.24 | 98,724,000 | +0.10(+0.90%) |
Oct 16, 2013 | 10.99 | 11.16 | 10.98 | 11.14 | 139,603,104 | +0.23(+2.10%) |
Oct 15, 2013 | 10.99 | 11.03 | 10.89 | 10.91 | 85,976,888 | -0.08(-0.73%) |
Oct 14, 2013 | 10.87 | 11.01 | 10.85 | 10.99 | 68,516,408 | +0.05(+0.49%) |
Oct 11, 2013 | 10.85 | 10.95 | 10.82 | 10.94 | 72,127,520 | +0.06(+0.57%) |
Oct 10, 2013 | 10.72 | 10.89 | 10.71 | 10.88 | 140,715,344 | +0.30(+2.85%) |
Oct 09, 2013 | 10.57 | 10.62 | 10.49 | 10.58 | 146,213,456 | +0.04(+0.33%) |
Oct 08, 2013 | 10.68 | 10.69 | 10.53 | 10.54 | 135,265,616 | -0.13(-1.26%) |
Oct 07, 2013 | 10.71 | 10.75 | 10.67 | 10.68 | 53,963,020 | -0.12(-1.15%) |
Oct 04, 2013 | 10.72 | 10.81 | 10.71 | 10.80 | 55,176,272 | +0.09(+0.81%) |
Oct 03, 2013 | 10.77 | 10.78 | 10.63 | 10.71 | 86,422,920 | -0.08(-0.75%) |
Oct 02, 2013 | 10.73 | 10.81 | 10.70 | 10.80 | 70,472,640 | -0.00(-0.03%) |
Oct 01, 2013 | 10.74 | 10.82 | 10.73 | 10.80 | 75,690,680 | +0.08(+0.70%) |
Sep 30, 2013 | 10.67 | 10.78 | 10.66 | 10.72 | 73,771,656 | -0.08(-0.70%) |
Sep 27, 2013 | 10.77 | 10.83 | 10.75 | 10.80 | 91,372,424 | -0.04(-0.37%) |
Sep 26, 2013 | 10.85 | 10.91 | 10.79 | 10.84 | 53,175,056 | +0.00(+0.00%) |
Sep 25, 2013 | 10.80 | 10.87 | 10.74 | 10.84 | 72,292,632 | +0.06(+0.55%) |
Sep 24, 2013 | 10.84 | 10.88 | 10.77 | 10.78 | 74,734,744 | -0.07(-0.62%) |
Sep 23, 2013 | 10.94 | 10.95 | 10.83 | 10.85 | 93,520,768 | -0.16(-1.42%) |
Sep 20, 2013 | 11.09 | 11.10 | 10.99 | 11.00 | 81,481,768 | -0.06(-0.56%) |
Sep 19, 2013 | 11.16 | 11.17 | 11.04 | 11.06 | 74,988,000 | -0.04(-0.39%) |
Sep 18, 2013 | 10.99 | 11.17 | 10.96 | 11.11 | 94,798,096 | +0.10(+0.88%) |
Sep 17, 2013 | 10.97 | 11.01 | 10.95 | 11.01 | 62,442,392 | +0.05(+0.49%) |
Sep 16, 2013 | 10.99 | 11.01 | 10.84 | 10.96 | 73,834,000 | +0.12(+1.11%) |
Sep 13, 2013 | 10.82 | 10.86 | 10.79 | 10.84 | 54,800,460 | +0.03(+0.25%) |
Sep 12, 2013 | 10.88 | 10.89 | 10.80 | 10.81 | 63,385,164 | -0.08(-0.71%) |
Sep 11, 2013 | 10.86 | 10.89 | 10.83 | 10.89 | 59,112,676 | +0.01(+0.12%) |
Sep 10, 2013 | 10.83 | 10.89 | 10.83 | 10.87 | 67,017,352 | +0.13(+1.17%) |
Sep 09, 2013 | 10.67 | 10.75 | 10.64 | 10.75 | 61,035,464 | +0.12(+1.16%) |
Sep 06, 2013 | 10.68 | 10.69 | 10.51 | 10.62 | 72,847,648 | +0.00(+0.00%) |
Sep 05, 2013 | 10.62 | 10.69 | 10.60 | 10.62 | 55,594,744 | +0.02(+0.23%) |
Sep 04, 2013 | 10.53 | 10.65 | 10.50 | 10.60 | 58,459,988 | +0.08(+0.79%) |
Sep 03, 2013 | 10.55 | 10.61 | 10.46 | 10.52 | 79,540,352 | +0.09(+0.83%) |
Aug 30, 2013 | 10.48 | 10.51 | 10.40 | 10.43 | 49,138,592 | -0.05(-0.46%) |
Aug 29, 2013 | 10.43 | 10.55 | 10.42 | 10.48 | 50,653,404 | +0.02(+0.23%) |
Aug 28, 2013 | 10.41 | 10.52 | 10.38 | 10.46 | 95,342,824 | +0.02(+0.18%) |
Aug 27, 2013 | 10.57 | 10.60 | 10.42 | 10.44 | 134,584,928 | -0.26(-2.43%) |
Aug 26, 2013 | 10.78 | 10.81 | 10.69 | 10.70 | 55,772,040 | -0.07(-0.62%) |
Aug 23, 2013 | 10.77 | 10.79 | 10.71 | 10.76 | 47,120,952 | +0.01(+0.10%) |
Aug 22, 2013 | 10.67 | 10.77 | 10.66 | 10.75 | 60,138,532 | +0.12(+1.16%) |
Aug 21, 2013 | 10.66 | 10.75 | 10.58 | 10.63 | 87,087,752 | -0.08(-0.70%) |
Aug 20, 2013 | 10.62 | 10.73 | 10.58 | 10.70 | 78,182,184 | +0.10(+0.96%) |
Aug 19, 2013 | 10.72 | 10.73 | 10.60 | 10.60 | 71,163,136 | -0.14(-1.32%) |
Aug 16, 2013 | 10.74 | 10.82 | 10.72 | 10.75 | 60,906,808 | -0.02(-0.17%) |
Aug 15, 2013 | 10.84 | 10.84 | 10.73 | 10.76 | 115,525,936 | -0.16(-1.47%) |
Aug 14, 2013 | 10.95 | 11.01 | 10.92 | 10.92 | 56,182,704 | -0.04(-0.39%) |
Aug 13, 2013 | 10.94 | 11.00 | 10.86 | 10.97 | 56,696,472 | +0.05(+0.49%) |
Aug 12, 2013 | 10.91 | 10.95 | 10.88 | 10.91 | 50,423,992 | -0.04(-0.39%) |
Aug 09, 2013 | 10.97 | 11.02 | 10.94 | 10.96 | 38,783,992 | -0.04(-0.34%) |
Aug 08, 2013 | 11.03 | 11.06 | 10.91 | 10.99 | 80,338,224 | +0.03(+0.24%) |
Aug 07, 2013 | 10.99 | 11.00 | 10.91 | 10.97 | 71,849,616 | -0.08(-0.68%) |
Aug 06, 2013 | 11.12 | 11.13 | 11.03 | 11.04 | 46,997,832 | -0.10(-0.89%) |
Aug 05, 2013 | 11.16 | 11.18 | 11.12 | 11.14 | 39,001,320 | -0.02(-0.22%) |
Aug 02, 2013 | 11.16 | 11.18 | 11.13 | 11.17 | 58,674,512 | -0.00(-0.02%) |
Aug 01, 2013 | 11.10 | 11.18 | 11.09 | 11.17 | 63,471,308 | +0.17(+1.59%) |
Jul 31, 2013 | 10.99 | 11.10 | 10.98 | 10.99 | 85,154,264 | +0.01(+0.05%) |
Jul 30, 2013 | 11.03 | 11.06 | 10.96 | 10.99 | 44,758,148 | -0.01(-0.05%) |
Jul 29, 2013 | 11.05 | 11.05 | 10.95 | 10.99 | 53,910,124 | -0.08(-0.73%) |
Jul 26, 2013 | 11.03 | 11.08 | 10.96 | 11.08 | 57,333,968 | -0.01(-0.10%) |
Jul 25, 2013 | 11.05 | 11.09 | 10.98 | 11.09 | 70,004,904 | +0.01(+0.10%) |
Jul 24, 2013 | 11.20 | 11.20 | 11.05 | 11.08 | 68,369,904 | -0.08(-0.72%) |
Jul 23, 2013 | 11.23 | 11.23 | 11.15 | 11.16 | 56,278,316 | -0.04(-0.38%) |
Jul 22, 2013 | 11.13 | 11.20 | 11.11 | 11.20 | 49,639,524 | +0.08(+0.68%) |
Jul 19, 2013 | 11.11 | 11.12 | 11.05 | 11.12 | 61,598,900 | +0.01(+0.05%) |
Jul 18, 2013 | 11.01 | 11.12 | 11.00 | 11.12 | 87,724,880 | +0.16(+1.47%) |
Jul 17, 2013 | 10.95 | 11.01 | 10.92 | 10.96 | 69,751,568 | +0.03(+0.30%) |
Jul 16, 2013 | 10.97 | 11.00 | 10.88 | 10.92 | 67,528,496 | -0.04(-0.39%) |
Jul 15, 2013 | 10.99 | 10.99 | 10.90 | 10.97 | 48,837,528 | +0.05(+0.44%) |
Jul 12, 2013 | 10.87 | 10.92 | 10.84 | 10.92 | 80,307,384 | +0.08(+0.69%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.76 | 10.84 | 112,647,960 | +0.10(+0.95%) |
Jul 10, 2013 | 10.77 | 10.80 | 10.68 | 10.74 | 107,596,656 | -0.06(-0.57%) |
Jul 09, 2013 | 10.78 | 10.81 | 10.75 | 10.80 | 141,023,712 | +0.09(+0.85%) |
Jul 08, 2013 | 10.70 | 10.75 | 10.68 | 10.71 | 88,827,312 | +0.08(+0.73%) |
Jul 05, 2013 | 10.57 | 10.64 | 10.49 | 10.64 | 70,525,760 | +0.19(+1.80%) |
Jul 03, 2013 | 10.41 | 10.47 | 10.38 | 10.45 | 46,675,232 | -0.03(-0.31%) |
Jul 02, 2013 | 10.47 | 10.59 | 10.43 | 10.48 | 112,443,544 | +0.01(+0.10%) |
Jul 01, 2013 | 10.51 | 10.73 | 10.46 | 10.47 | 111,294,336 | +0.03(+0.33%) |
Jun 28, 2013 | 10.46 | 10.48 | 10.38 | 10.43 | 95,944,792 | -0.07(-0.64%) |
Jun 27, 2013 | 10.44 | 10.52 | 10.42 | 10.50 | 80,180,000 | +0.13(+1.29%) |
Jun 26, 2013 | 10.36 | 10.40 | 10.30 | 10.37 | 124,494,560 | +0.10(+1.02%) |
Jun 25, 2013 | 10.18 | 10.31 | 10.15 | 10.26 | 121,424,616 | +0.19(+1.86%) |
Jun 24, 2013 | 10.13 | 10.18 | 9.970 | 10.07 | 146,588,176 | -0.18(-1.78%) |
Jun 21, 2013 | 10.33 | 10.34 | 10.14 | 10.26 | 159,662,528 | +0.01(+0.09%) |
Jun 20, 2013 | 10.38 | 10.42 | 10.21 | 10.25 | 192,400,528 | -0.23(-2.17%) |
Jun 19, 2013 | 10.62 | 10.63 | 10.46 | 10.47 | 114,655,592 | -0.14(-1.33%) |
Jun 18, 2013 | 10.56 | 10.65 | 10.55 | 10.62 | 64,059,100 | +0.07(+0.63%) |
Jun 17, 2013 | 10.53 | 10.60 | 10.49 | 10.55 | 86,456,312 | +0.10(+0.97%) |
Jun 14, 2013 | 10.57 | 10.60 | 10.43 | 10.45 | 83,031,072 | -0.14(-1.29%) |
Jun 13, 2013 | 10.38 | 10.60 | 10.36 | 10.58 | 130,624,240 | +0.20(+1.88%) |
Jun 12, 2013 | 10.57 | 10.58 | 10.37 | 10.39 | 120,128,560 | -0.11(-1.07%) |
Jun 11, 2013 | 10.57 | 10.61 | 10.49 | 10.50 | 132,200,744 | -0.18(-1.65%) |
Jun 10, 2013 | 10.73 | 10.74 | 10.64 | 10.68 | 123,467,248 | +0.01(+0.05%) |
Jun 07, 2013 | 10.55 | 10.69 | 10.52 | 10.67 | 99,608,216 | +0.18(+1.73%) |
Jun 06, 2013 | 10.34 | 10.50 | 10.27 | 10.49 | 133,505,048 | +0.14(+1.39%) |
Jun 05, 2013 | 10.50 | 10.54 | 10.31 | 10.35 | 164,845,440 | -0.17(-1.63%) |
Jun 04, 2013 | 10.63 | 10.69 | 10.49 | 10.52 | 117,408,360 | -0.10(-0.91%) |
Jun 03, 2013 | 10.65 | 10.66 | 10.45 | 10.61 | 187,549,728 | +0.01(+0.10%) |
May 31, 2013 | 10.75 | 10.80 | 10.60 | 10.60 | 112,272,176 | -0.18(-1.64%) |
May 30, 2013 | 10.67 | 10.82 | 10.65 | 10.78 | 104,014,944 | +0.13(+1.20%) |
May 29, 2013 | 10.59 | 10.70 | 10.57 | 10.65 | 90,354,664 | -0.00(-0.00%) |
May 28, 2013 | 10.69 | 10.75 | 10.60 | 10.65 | 89,385,296 | +0.11(+1.02%) |
May 24, 2013 | 10.48 | 10.55 | 10.43 | 10.54 | 94,403,392 | +0.01(+0.10%) |
May 23, 2013 | 10.45 | 10.59 | 10.42 | 10.53 | 112,036,416 | -0.06(-0.60%) |
May 22, 2013 | 10.73 | 10.88 | 10.55 | 10.60 | 179,551,808 | -0.11(-1.05%) |
May 21, 2013 | 10.70 | 10.76 | 10.68 | 10.71 | 67,779,696 | +0.03(+0.25%) |
May 20, 2013 | 10.65 | 10.74 | 10.64 | 10.68 | 61,440,392 | +0.02(+0.20%) |
May 17, 2013 | 10.57 | 10.67 | 10.57 | 10.66 | 89,712,504 | +0.14(+1.32%) |
May 16, 2013 | 10.57 | 10.63 | 10.50 | 10.52 | 70,173,024 | -0.07(-0.66%) |
May 15, 2013 | 10.50 | 10.62 | 10.47 | 10.59 | 88,284,184 | +0.27(+2.64%) |
May 13, 2013 | 10.27 | 10.34 | 10.24 | 10.32 | 58,897,364 | +0.03(+0.31%) |
May 10, 2013 | 10.26 | 10.29 | 10.22 | 10.29 | 99,771,464 | +0.04(+0.42%) |
May 09, 2013 | 10.33 | 10.33 | 10.22 | 10.24 | 70,698,240 | -0.07(-0.70%) |
May 08, 2013 | 10.23 | 10.33 | 10.20 | 10.32 | 118,471,408 | +0.08(+0.81%) |
May 07, 2013 | 10.22 | 10.27 | 10.16 | 10.23 | 73,942,640 | +0.05(+0.52%) |
May 06, 2013 | 10.10 | 10.19 | 10.10 | 10.18 | 44,598,680 | +0.11(+1.06%) |
May 03, 2013 | 10.07 | 10.10 | 10.06 | 10.07 | 76,605,016 | +0.11(+1.07%) |
May 02, 2013 | 9.914 | 9.983 | 9.898 | 9.967 | 82,099,456 | +0.09(+0.87%) |
May 01, 2013 | 9.978 | 9.988 | 9.876 | 9.882 | 75,885,144 | -0.11(-1.12%) |
Apr 30, 2013 | 9.962 | 9.999 | 9.919 | 9.994 | 76,851,416 | +0.03(+0.27%) |
Apr 29, 2013 | 9.967 | 9.983 | 9.924 | 9.967 | 56,105,964 | +0.05(+0.46%) |
Apr 26, 2013 | 9.951 | 9.967 | 9.882 | 9.922 | 44,741,228 | -0.05(-0.46%) |
Apr 25, 2013 | 9.946 | 10.03 | 9.924 | 9.967 | 67,423,232 | +0.06(+0.59%) |
Apr 24, 2013 | 9.860 | 9.924 | 9.849 | 9.908 | 70,592,712 | +0.06(+0.62%) |
Apr 23, 2013 | 9.748 | 9.855 | 9.737 | 9.847 | 140,064,288 | +0.17(+1.80%) |
Apr 22, 2013 | 9.684 | 9.689 | 9.577 | 9.673 | 81,959,352 | +0.01(+0.11%) |
Apr 19, 2013 | 9.561 | 9.668 | 9.550 | 9.662 | 101,816,904 | +0.13(+1.40%) |
Apr 18, 2013 | 9.625 | 9.630 | 9.486 | 9.529 | 115,486,272 | -0.10(-1.03%) |
Apr 17, 2013 | 9.719 | 9.729 | 9.550 | 9.628 | 148,423,520 | -0.18(-1.88%) |
Apr 16, 2013 | 9.759 | 9.823 | 9.694 | 9.812 | 83,846,952 | +0.15(+1.55%) |
Apr 15, 2013 | 9.855 | 9.903 | 9.652 | 9.662 | 134,153,064 | -0.21(-2.11%) |
Apr 12, 2013 | 9.849 | 9.898 | 9.817 | 9.871 | 86,393,464 | -0.04(-0.43%) |
Apr 11, 2013 | 9.898 | 9.967 | 9.865 | 9.914 | 91,455,128 | +0.02(+0.24%) |
Apr 10, 2013 | 9.796 | 9.903 | 9.796 | 9.890 | 125,495,552 | +0.13(+1.34%) |
Apr 09, 2013 | 9.759 | 9.823 | 9.721 | 9.759 | 94,848,816 | +0.03(+0.27%) |
Apr 08, 2013 | 9.620 | 9.737 | 9.585 | 9.732 | 78,218,944 | +0.10(+1.00%) |
Apr 05, 2013 | 9.513 | 9.652 | 9.497 | 9.636 | 111,769,768 | -0.03(-0.30%) |
Apr 04, 2013 | 9.588 | 9.673 | 9.588 | 9.665 | 103,542,464 | +0.09(+0.89%) |
Apr 03, 2013 | 9.748 | 9.748 | 9.545 | 9.580 | 165,922,064 | -0.16(-1.65%) |
Apr 02, 2013 | 9.710 | 9.753 | 9.705 | 9.740 | 74,918,648 | +0.06(+0.58%) |
Apr 01, 2013 | 9.727 | 9.764 | 9.652 | 9.684 | 41,525,180 | -0.05(-0.49%) |
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |