Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.740 | 9.772 | 9.551 | 9.554 | 9,008,752 | -0.20(-2.04%) |
Sep 29, 2014 | 9.679 | 9.826 | 9.605 | 9.754 | 5,829,986 | +0.00(+0.05%) |
Sep 26, 2014 | 9.754 | 9.884 | 9.663 | 9.749 | 6,890,122 | -0.00(-0.05%) |
Sep 25, 2014 | 10.05 | 10.13 | 9.754 | 9.754 | 8,952,236 | -0.26(-2.57%) |
Sep 24, 2014 | 9.821 | 10.04 | 9.765 | 10.01 | 9,136,386 | +0.18(+1.86%) |
Sep 23, 2014 | 10.05 | 10.05 | 9.828 | 9.828 | 5,692,167 | -0.23(-2.31%) |
Sep 22, 2014 | 10.05 | 10.08 | 9.976 | 10.06 | 5,721,115 | +0.00(+0.00%) |
Sep 19, 2014 | 10.28 | 10.30 | 10.03 | 10.06 | 10,757,194 | -0.20(-1.92%) |
Sep 18, 2014 | 10.20 | 10.29 | 10.09 | 10.26 | 8,019,039 | +0.05(+0.48%) |
Sep 17, 2014 | 10.40 | 10.43 | 10.19 | 10.21 | 9,697,385 | -0.19(-1.85%) |
Sep 16, 2014 | 10.08 | 10.54 | 10.04 | 10.40 | 11,857,744 | +0.31(+3.08%) |
Sep 15, 2014 | 10.11 | 10.15 | 10.02 | 10.09 | 5,108,037 | -0.02(-0.23%) |
Sep 12, 2014 | 10.21 | 10.30 | 10.08 | 10.11 | 7,354,028 | -0.08(-0.80%) |
Sep 11, 2014 | 9.986 | 10.20 | 9.967 | 10.19 | 8,409,520 | +0.19(+1.90%) |
Sep 10, 2014 | 10.07 | 10.08 | 9.914 | 10.00 | 9,704,897 | -0.00(-0.05%) |
Sep 09, 2014 | 10.24 | 10.27 | 9.986 | 10.01 | 11,242,467 | -0.26(-2.53%) |
Sep 08, 2014 | 10.46 | 10.53 | 10.25 | 10.27 | 8,596,240 | -0.22(-2.12%) |
Sep 05, 2014 | 10.28 | 10.49 | 10.20 | 10.49 | 11,954,062 | +0.19(+1.80%) |
Sep 04, 2014 | 10.11 | 10.32 | 10.10 | 10.31 | 9,790,267 | +0.21(+2.09%) |
Sep 03, 2014 | 10.20 | 10.21 | 10.07 | 10.09 | 7,218,434 | -0.05(-0.50%) |
Sep 02, 2014 | 9.807 | 10.19 | 9.793 | 10.15 | 13,252,178 | +0.36(+3.67%) |
Aug 29, 2014 | 9.958 | 9.786 | 9.786 | 9.786 | 7,812,039 | -0.21(-2.06%) |
Aug 28, 2014 | 9.895 | 9.999 | 9.779 | 9.992 | 7,847,156 | +0.04(+0.42%) |
Aug 27, 2014 | 9.946 | 9.978 | 9.853 | 9.950 | 4,764,803 | +0.05(+0.51%) |
Aug 26, 2014 | 9.823 | 9.941 | 9.710 | 9.899 | 10,385,249 | +0.08(+0.85%) |
Aug 25, 2014 | 10.09 | 10.09 | 9.693 | 9.816 | 14,954,537 | -0.11(-1.14%) |
Aug 22, 2014 | 10.11 | 10.30 | 9.809 | 9.929 | 37,062,296 | +0.56(+5.95%) |
Aug 21, 2014 | 9.645 | 9.659 | 9.330 | 9.372 | 21,173,444 | -0.19(-2.03%) |
Aug 20, 2014 | 9.457 | 9.578 | 9.272 | 9.566 | 9,927,942 | +0.10(+1.10%) |
Aug 19, 2014 | 9.443 | 9.552 | 9.429 | 9.462 | 9,038,769 | +0.05(+0.57%) |
Aug 18, 2014 | 9.272 | 9.429 | 9.247 | 9.409 | 11,528,787 | +0.23(+2.55%) |
Aug 15, 2014 | 9.691 | 9.696 | 9.119 | 9.175 | 18,401,566 | -0.51(-5.24%) |
Aug 14, 2014 | 9.603 | 9.698 | 9.441 | 9.682 | 9,632,179 | +0.11(+1.19%) |
Aug 13, 2014 | 9.538 | 9.575 | 9.355 | 9.568 | 5,998,899 | +0.09(+1.00%) |
Aug 12, 2014 | 9.633 | 9.635 | 9.399 | 9.473 | 7,295,399 | -0.16(-1.71%) |
Aug 11, 2014 | 9.487 | 9.654 | 9.420 | 9.638 | 6,463,394 | +0.22(+2.31%) |
Aug 08, 2014 | 9.476 | 9.476 | 9.321 | 9.420 | 7,632,259 | -0.04(-0.42%) |
Aug 07, 2014 | 9.661 | 9.710 | 9.455 | 9.460 | 5,263,785 | -0.15(-1.52%) |
Aug 06, 2014 | 9.497 | 9.679 | 9.460 | 9.605 | 6,959,978 | +0.04(+0.41%) |
Aug 05, 2014 | 9.605 | 9.726 | 9.524 | 9.566 | 7,463,501 | -0.08(-0.86%) |
Aug 04, 2014 | 9.571 | 9.748 | 9.564 | 9.649 | 11,779,877 | +0.11(+1.14%) |
Aug 01, 2014 | 9.719 | 9.851 | 9.504 | 9.541 | 10,663,117 | -0.17(-1.79%) |
Jul 31, 2014 | 9.941 | 9.962 | 9.707 | 9.714 | 9,830,412 | -0.27(-2.71%) |
Jul 30, 2014 | 10.16 | 10.30 | 9.973 | 9.985 | 23,326,442 | -0.07(-0.67%) |
Jul 29, 2014 | 10.66 | 10.78 | 9.693 | 10.05 | 54,227,372 | -0.61(-5.75%) |
Jul 28, 2014 | 10.61 | 10.77 | 10.61 | 10.67 | 7,077,426 | +0.09(+0.88%) |
Jul 25, 2014 | 10.61 | 10.67 | 10.55 | 10.57 | 6,451,388 | -0.10(-0.91%) |
Jul 24, 2014 | 10.36 | 10.69 | 10.36 | 10.67 | 18,427,976 | +0.32(+3.09%) |
Jul 23, 2014 | 10.30 | 10.58 | 10.20 | 10.35 | 17,404,958 | +0.15(+1.43%) |
Jul 22, 2014 | 9.934 | 10.26 | 9.839 | 10.20 | 11,688,559 | +0.29(+2.89%) |
Jul 21, 2014 | 9.853 | 10.01 | 9.813 | 9.918 | 11,794,009 | +0.00(+0.05%) |
Jul 18, 2014 | 9.656 | 10.04 | 9.605 | 9.913 | 17,278,424 | +0.37(+3.83%) |
Jul 17, 2014 | 9.638 | 9.726 | 9.517 | 9.548 | 9,855,013 | -0.07(-0.70%) |
Jul 16, 2014 | 9.552 | 9.656 | 9.500 | 9.615 | 6,132,657 | +0.12(+1.27%) |
Jul 15, 2014 | 9.649 | 9.707 | 9.460 | 9.494 | 7,714,020 | -0.18(-1.82%) |
Jul 14, 2014 | 9.684 | 9.737 | 9.596 | 9.670 | 5,968,167 | +0.12(+1.31%) |
Jul 11, 2014 | 9.631 | 9.670 | 9.453 | 9.545 | 7,788,186 | -0.12(-1.29%) |
Jul 10, 2014 | 9.501 | 9.733 | 9.434 | 9.670 | 8,869,958 | -0.00(-0.02%) |
Jul 09, 2014 | 9.647 | 9.920 | 9.589 | 9.673 | 11,456,324 | +0.03(+0.36%) |
Jul 08, 2014 | 9.596 | 9.649 | 9.490 | 9.638 | 11,093,666 | +0.01(+0.12%) |
Jul 07, 2014 | 9.617 | 9.679 | 9.593 | 9.626 | 6,003,573 | -0.04(-0.41%) |
Jul 03, 2014 | 9.478 | 9.666 | 9.666 | 9.666 | 5,003,557 | +0.21(+2.18%) |
Jul 02, 2014 | 9.397 | 9.537 | 9.376 | 9.460 | 7,395,717 | +0.09(+0.91%) |
Jul 01, 2014 | 9.376 | 9.462 | 9.324 | 9.374 | 6,911,567 | +0.01(+0.07%) |
Jun 30, 2014 | 9.358 | 9.441 | 9.323 | 9.367 | 6,499,686 | +0.03(+0.30%) |
Jun 27, 2014 | 9.358 | 9.487 | 9.316 | 9.339 | 12,635,731 | -0.05(-0.54%) |
Jun 26, 2014 | 9.314 | 9.399 | 9.192 | 9.390 | 8,247,410 | +0.08(+0.90%) |
Jun 25, 2014 | 9.293 | 9.369 | 9.217 | 9.307 | 8,894,495 | -0.01(-0.07%) |
Jun 24, 2014 | 9.337 | 9.429 | 9.258 | 9.314 | 8,315,644 | -0.04(-0.40%) |
Jun 23, 2014 | 9.279 | 9.389 | 9.217 | 9.351 | 6,948,814 | +0.07(+0.72%) |
Jun 20, 2014 | 9.258 | 9.355 | 9.233 | 9.284 | 12,654,905 | +0.03(+0.38%) |
Jun 19, 2014 | 9.284 | 9.355 | 9.186 | 9.249 | 10,115,115 | -0.01(-0.10%) |
Jun 18, 2014 | 9.332 | 9.332 | 9.129 | 9.258 | 12,263,318 | -0.07(-0.72%) |
Jun 17, 2014 | 9.018 | 9.337 | 8.879 | 9.325 | 21,849,350 | +0.59(+6.81%) |
Jun 16, 2014 | 8.529 | 8.734 | 8.516 | 8.730 | 7,854,544 | +0.17(+1.97%) |
Jun 13, 2014 | 8.409 | 8.587 | 8.351 | 8.562 | 8,058,035 | +0.16(+1.90%) |
Jun 12, 2014 | 8.691 | 8.702 | 8.374 | 8.402 | 11,269,299 | -0.33(-3.82%) |
Jun 11, 2014 | 8.643 | 9.043 | 8.631 | 8.735 | 14,686,109 | +0.10(+1.21%) |
Jun 10, 2014 | 8.457 | 8.649 | 8.404 | 8.631 | 8,957,500 | +0.00(+0.03%) |
Jun 06, 2014 | 8.497 | 8.670 | 8.492 | 8.629 | 7,896,868 | +0.14(+1.61%) |
Jun 05, 2014 | 8.622 | 8.638 | 8.427 | 8.492 | 7,107,635 | -0.13(-1.53%) |
Jun 04, 2014 | 8.443 | 8.763 | 8.400 | 8.624 | 8,215,828 | +0.16(+1.89%) |
Jun 03, 2014 | 8.437 | 8.504 | 8.307 | 8.464 | 12,403,768 | +0.00(+0.03%) |
Jun 02, 2014 | 8.721 | 8.761 | 8.457 | 8.462 | 9,659,277 | -0.28(-3.20%) |
May 30, 2014 | 8.815 | 8.848 | 8.718 | 8.741 | 10,473,089 | -0.07(-0.84%) |
May 29, 2014 | 8.845 | 8.915 | 8.714 | 8.815 | 10,633,552 | -0.01(-0.10%) |
May 28, 2014 | 8.612 | 8.838 | 8.494 | 8.825 | 11,927,009 | +0.21(+2.47%) |
May 27, 2014 | 8.938 | 9.019 | 8.582 | 8.612 | 13,535,027 | -0.26(-2.97%) |
May 23, 2014 | 8.901 | 8.875 | 8.875 | 8.875 | 26,057,068 | +0.33(+3.81%) |
May 22, 2014 | 8.499 | 8.647 | 8.326 | 8.550 | 9,303,026 | +0.02(+0.22%) |
May 21, 2014 | 8.418 | 8.617 | 8.418 | 8.531 | 11,555,285 | +0.12(+1.40%) |
May 20, 2014 | 8.517 | 8.584 | 8.377 | 8.414 | 14,779,548 | -0.13(-1.49%) |
May 19, 2014 | 8.386 | 8.584 | 8.261 | 8.541 | 15,873,911 | +0.18(+2.10%) |
May 16, 2014 | 8.185 | 8.367 | 8.180 | 8.365 | 8,419,106 | +0.08(+0.98%) |
May 15, 2014 | 8.347 | 8.365 | 8.106 | 8.284 | 10,423,879 | -0.14(-1.62%) |
May 14, 2014 | 8.695 | 8.705 | 8.402 | 8.420 | 9,382,926 | -0.32(-3.67%) |
May 13, 2014 | 8.531 | 8.776 | 8.513 | 8.741 | 11,140,305 | +0.24(+2.80%) |
May 12, 2014 | 8.450 | 8.614 | 8.441 | 8.504 | 8,365,129 | +0.06(+0.71%) |
May 09, 2014 | 8.317 | 8.494 | 8.259 | 8.444 | 7,595,168 | +0.12(+1.50%) |
May 08, 2014 | 8.263 | 8.497 | 8.243 | 8.319 | 12,508,142 | +0.04(+0.50%) |
May 07, 2014 | 8.751 | 8.776 | 8.238 | 8.277 | 23,990,446 | -0.42(-4.83%) |
May 06, 2014 | 8.852 | 8.859 | 8.687 | 8.698 | 10,432,526 | -0.11(-1.28%) |
May 05, 2014 | 9.093 | 9.118 | 8.804 | 8.811 | 12,803,447 | -0.41(-4.43%) |
May 02, 2014 | 9.086 | 9.351 | 9.067 | 9.220 | 8,143,246 | +0.15(+1.68%) |
May 01, 2014 | 9.210 | 9.280 | 9.060 | 9.067 | 9,679,405 | -0.10(-1.06%) |
Apr 30, 2014 | 9.273 | 9.303 | 9.023 | 9.164 | 8,708,397 | -0.15(-1.66%) |
Apr 29, 2014 | 9.310 | 9.351 | 9.153 | 9.319 | 8,252,923 | +0.00(+0.02%) |
Apr 28, 2014 | 9.148 | 9.349 | 9.056 | 9.317 | 7,728,049 | +0.22(+2.46%) |
Apr 25, 2014 | 9.169 | 9.231 | 9.000 | 9.093 | 7,124,336 | -0.19(-2.09%) |
Apr 24, 2014 | 9.291 | 9.374 | 9.116 | 9.287 | 9,717,421 | +0.07(+0.75%) |
Apr 23, 2014 | 9.788 | 9.857 | 9.210 | 9.217 | 15,898,973 | -0.55(-5.58%) |
Apr 22, 2014 | 9.437 | 9.889 | 9.437 | 9.762 | 12,438,317 | +0.30(+3.17%) |
Apr 21, 2014 | 9.566 | 9.679 | 9.416 | 9.462 | 8,033,097 | -0.12(-1.21%) |
Apr 17, 2014 | 9.377 | 9.578 | 9.578 | 9.578 | 10,439,454 | +0.17(+1.79%) |
Apr 16, 2014 | 9.663 | 9.705 | 9.384 | 9.409 | 8,897,377 | -0.16(-1.71%) |
Apr 15, 2014 | 9.538 | 9.668 | 9.412 | 9.573 | 15,315,965 | +0.06(+0.68%) |
Apr 14, 2014 | 9.437 | 9.612 | 9.402 | 9.508 | 14,307,984 | +0.15(+1.60%) |
Apr 11, 2014 | 9.407 | 9.517 | 9.296 | 9.358 | 14,358,597 | -0.16(-1.67%) |
Apr 10, 2014 | 9.972 | 10.05 | 9.501 | 9.517 | 25,035,682 | -0.45(-4.56%) |
Apr 09, 2014 | 10.11 | 10.11 | 9.885 | 9.972 | 14,638,176 | -0.13(-1.28%) |
Apr 08, 2014 | 10.06 | 10.18 | 10.02 | 10.10 | 16,897,008 | +0.05(+0.51%) |
Apr 07, 2014 | 9.857 | 10.10 | 9.721 | 10.05 | 17,960,326 | +0.16(+1.59%) |
Apr 04, 2014 | 10.49 | 10.50 | 9.785 | 9.894 | 29,401,032 | -0.36(-3.49%) |
Apr 03, 2014 | 10.05 | 10.27 | 10.02 | 10.25 | 21,469,338 | +0.24(+2.35%) |
Apr 02, 2014 | 9.838 | 10.03 | 9.799 | 10.02 | 19,577,116 | +0.18(+1.86%) |
Apr 01, 2014 | 9.481 | 9.864 | 9.455 | 9.834 | 18,495,388 | +0.34(+3.60%) |
Mar 31, 2014 | 9.404 | 9.601 | 9.291 | 9.492 | 17,641,310 | +0.11(+1.18%) |
Mar 28, 2014 | 8.621 | 9.388 | 8.631 | 9.381 | 31,648,654 | +0.76(+8.81%) |
Mar 27, 2014 | 8.573 | 8.718 | 8.146 | 8.621 | 45,708,940 | -0.36(-4.04%) |
Mar 26, 2014 | 8.799 | 9.007 | 8.783 | 8.984 | 24,388,314 | +0.26(+2.94%) |
Mar 25, 2014 | 8.875 | 8.903 | 8.723 | 8.728 | 13,633,429 | -0.07(-0.84%) |
Mar 24, 2014 | 8.774 | 8.904 | 8.688 | 8.802 | 14,016,017 | +0.07(+0.77%) |
Mar 21, 2014 | 8.931 | 8.977 | 8.721 | 8.735 | 12,729,791 | -0.14(-1.61%) |
Mar 20, 2014 | 8.644 | 8.929 | 8.644 | 8.878 | 9,704,895 | +0.19(+2.21%) |
Mar 19, 2014 | 8.875 | 8.910 | 8.610 | 8.686 | 12,597,802 | -0.18(-2.03%) |
Mar 18, 2014 | 8.748 | 8.931 | 8.626 | 8.866 | 32,159,672 | -0.31(-3.42%) |
Mar 17, 2014 | 9.012 | 9.203 | 8.979 | 9.180 | 12,284,116 | +0.18(+1.98%) |
Mar 14, 2014 | 8.517 | 9.042 | 8.490 | 9.002 | 18,108,388 | +0.43(+5.01%) |
Mar 13, 2014 | 8.843 | 8.882 | 8.551 | 8.573 | 13,652,845 | -0.30(-3.38%) |
Mar 12, 2014 | 8.753 | 8.886 | 8.753 | 8.873 | 9,718,961 | +0.00(+0.03%) |
Mar 11, 2014 | 8.863 | 8.942 | 8.820 | 8.870 | 9,588,932 | -0.00(-0.05%) |
Mar 10, 2014 | 8.877 | 8.983 | 8.773 | 8.875 | 10,307,989 | -0.00(-0.03%) |
Mar 07, 2014 | 8.985 | 9.029 | 8.855 | 8.877 | 8,793,838 | -0.04(-0.44%) |
Mar 06, 2014 | 8.937 | 9.066 | 8.852 | 8.916 | 12,836,187 | -0.01(-0.15%) |
Mar 05, 2014 | 8.695 | 8.985 | 8.642 | 8.930 | 17,051,896 | +0.32(+3.75%) |
Mar 04, 2014 | 8.571 | 8.718 | 8.578 | 8.608 | 6,652,747 | +0.04(+0.43%) |
Mar 03, 2014 | 8.538 | 8.681 | 8.488 | 8.571 | 7,521,365 | -0.03(-0.32%) |
Feb 28, 2014 | 8.617 | 8.697 | 8.506 | 8.598 | 9,309,269 | +0.01(+0.16%) |
Feb 27, 2014 | 8.677 | 8.732 | 8.506 | 8.584 | 12,447,861 | -0.19(-2.15%) |
Feb 26, 2014 | 8.833 | 8.893 | 8.662 | 8.773 | 14,964,299 | -0.09(-1.04%) |
Feb 25, 2014 | 8.356 | 8.988 | 8.336 | 8.866 | 30,237,854 | +0.56(+6.71%) |
Feb 24, 2014 | 8.158 | 8.382 | 8.158 | 8.308 | 12,302,332 | +0.11(+1.38%) |
Feb 21, 2014 | 8.197 | 8.230 | 8.142 | 8.195 | 11,706,795 | -0.02(-0.22%) |
Feb 20, 2014 | 8.207 | 8.248 | 8.149 | 8.213 | 9,730,569 | +0.01(+0.11%) |
Feb 19, 2014 | 8.322 | 8.322 | 8.124 | 8.204 | 15,519,941 | -0.12(-1.49%) |
Feb 18, 2014 | 8.255 | 8.402 | 8.143 | 8.329 | 11,644,158 | +0.12(+1.49%) |
Feb 14, 2014 | 8.227 | 8.207 | 8.207 | 8.207 | 14,181,021 | -0.06(-0.70%) |
Feb 13, 2014 | 8.347 | 8.361 | 8.151 | 8.264 | 16,813,490 | -0.15(-1.78%) |
Feb 12, 2014 | 8.264 | 8.476 | 8.220 | 8.414 | 15,142,615 | +0.18(+2.13%) |
Feb 11, 2014 | 8.398 | 8.434 | 8.230 | 8.239 | 25,852,356 | -0.15(-1.84%) |
Feb 10, 2014 | 8.181 | 8.455 | 8.156 | 8.393 | 19,233,194 | +0.21(+2.59%) |
Feb 07, 2014 | 8.160 | 8.242 | 8.066 | 8.181 | 14,690,537 | +0.03(+0.42%) |
Feb 06, 2014 | 7.971 | 8.208 | 7.965 | 8.147 | 11,405,896 | +0.14(+1.70%) |
Feb 05, 2014 | 7.759 | 8.066 | 7.732 | 8.011 | 19,303,796 | +0.19(+2.39%) |
Feb 04, 2014 | 7.829 | 7.923 | 7.633 | 7.824 | 24,721,806 | +0.03(+0.35%) |
Feb 03, 2014 | 8.059 | 8.094 | 7.628 | 7.796 | 28,518,610 | -0.29(-3.54%) |
Jan 31, 2014 | 8.073 | 8.165 | 8.022 | 8.082 | 18,486,170 | -0.06(-0.68%) |
Jan 30, 2014 | 8.181 | 8.241 | 7.997 | 8.137 | 18,345,102 | +0.06(+0.68%) |
Jan 29, 2014 | 8.227 | 8.375 | 8.068 | 8.082 | 20,732,852 | -0.23(-2.72%) |
Jan 28, 2014 | 8.594 | 8.661 | 8.250 | 8.308 | 19,703,348 | -0.29(-3.40%) |
Jan 27, 2014 | 8.435 | 8.647 | 8.333 | 8.601 | 16,784,678 | +0.18(+2.19%) |
Jan 24, 2014 | 8.741 | 8.741 | 8.384 | 8.416 | 23,463,018 | -0.40(-4.52%) |
Jan 23, 2014 | 9.080 | 9.105 | 8.704 | 8.815 | 21,640,686 | -0.23(-2.55%) |
Jan 22, 2014 | 8.785 | 9.077 | 8.757 | 9.045 | 16,443,384 | +0.24(+2.72%) |
Jan 21, 2014 | 8.877 | 9.078 | 8.787 | 8.806 | 26,948,074 | +0.13(+1.49%) |
Jan 17, 2014 | 8.730 | 8.677 | 8.677 | 8.677 | 28,056,560 | -0.02(-0.26%) |
Jan 16, 2014 | 8.467 | 8.889 | 8.414 | 8.700 | 35,216,768 | +0.18(+2.11%) |
Jan 15, 2014 | 8.368 | 8.534 | 8.354 | 8.520 | 36,558,872 | +0.15(+1.82%) |
Jan 14, 2014 | 8.850 | 9.011 | 8.296 | 8.368 | 101,968,992 | -2.08(-19.88%) |
Jan 13, 2014 | 10.48 | 10.56 | 10.39 | 10.44 | 18,597,740 | -0.05(-0.44%) |
Jan 10, 2014 | 10.26 | 10.51 | 10.26 | 10.49 | 9,622,019 | +0.13(+1.22%) |
Jan 09, 2014 | 10.45 | 10.46 | 10.21 | 10.36 | 17,234,290 | -0.09(-0.84%) |
Jan 08, 2014 | 10.12 | 10.52 | 10.05 | 10.45 | 32,532,592 | +0.28(+2.74%) |
Jan 07, 2014 | 11.17 | 11.31 | 10.05 | 10.17 | 65,318,684 | -0.93(-8.37%) |
Jan 06, 2014 | 11.35 | 11.36 | 11.06 | 11.10 | 12,489,509 | -0.25(-2.17%) |
Jan 03, 2014 | 11.46 | 11.52 | 11.31 | 11.35 | 5,718,243 | -0.09(-0.83%) |
Jan 02, 2014 | 11.33 | 11.47 | 11.09 | 11.44 | 12,297,112 | +0.09(+0.79%) |
Dec 31, 2013 | 11.39 | 11.35 | 11.35 | 11.35 | 7,576,720 | -0.00(-0.02%) |
Dec 30, 2013 | 11.29 | 11.38 | 11.10 | 11.35 | 8,556,956 | +0.05(+0.47%) |
Dec 27, 2013 | 11.60 | 11.66 | 11.27 | 11.30 | 9,144,148 | -0.30(-2.62%) |
Dec 26, 2013 | 11.77 | 11.88 | 11.57 | 11.61 | 6,578,308 | -0.14(-1.20%) |
Dec 24, 2013 | 11.61 | 11.80 | 11.61 | 11.75 | 4,993,571 | +0.10(+0.89%) |
Dec 23, 2013 | 11.37 | 11.65 | 11.30 | 11.64 | 8,001,543 | +0.29(+2.58%) |
Dec 20, 2013 | 11.52 | 11.56 | 11.33 | 11.35 | 12,457,923 | -0.14(-1.24%) |
Dec 19, 2013 | 11.45 | 11.64 | 11.34 | 11.49 | 10,064,958 | -0.01(-0.12%) |
Dec 18, 2013 | 11.29 | 11.56 | 11.19 | 11.51 | 15,270,635 | +0.22(+1.94%) |
Dec 17, 2013 | 11.10 | 11.32 | 11.02 | 11.29 | 12,577,873 | +0.20(+1.81%) |
Dec 16, 2013 | 10.94 | 11.18 | 10.92 | 11.09 | 14,452,687 | +0.19(+1.73%) |
Dec 13, 2013 | 10.61 | 11.02 | 10.60 | 10.90 | 20,849,250 | +0.39(+3.68%) |
Dec 12, 2013 | 10.40 | 10.71 | 10.39 | 10.51 | 12,784,099 | +0.09(+0.88%) |
Dec 11, 2013 | 10.55 | 10.70 | 10.38 | 10.42 | 12,878,863 | -0.13(-1.22%) |
Dec 10, 2013 | 10.49 | 10.58 | 10.41 | 10.55 | 14,751,026 | +0.04(+0.42%) |
Dec 09, 2013 | 10.39 | 10.63 | 10.37 | 10.50 | 19,142,192 | +0.12(+1.11%) |
Dec 06, 2013 | 10.53 | 10.73 | 10.34 | 10.39 | 17,145,962 | -0.01(-0.11%) |
Dec 05, 2013 | 10.52 | 10.63 | 10.39 | 10.40 | 18,610,420 | -0.15(-1.40%) |
Dec 04, 2013 | 10.61 | 10.76 | 10.52 | 10.55 | 19,953,466 | -0.04(-0.39%) |
Dec 03, 2013 | 10.78 | 10.81 | 10.35 | 10.59 | 35,646,512 | -0.24(-2.17%) |
Dec 02, 2013 | 11.18 | 11.20 | 10.78 | 10.82 | 18,218,222 | -0.28(-2.51%) |
Nov 29, 2013 | 11.09 | 11.22 | 11.03 | 11.10 | 9,973,499 | +0.11(+1.01%) |
Nov 27, 2013 | 11.12 | 11.18 | 10.97 | 10.99 | 15,533,355 | -0.11(-1.02%) |
Nov 26, 2013 | 11.27 | 11.36 | 11.05 | 11.11 | 19,600,594 | -0.15(-1.31%) |
Nov 25, 2013 | 11.67 | 11.67 | 11.22 | 11.25 | 23,912,460 | -0.22(-1.93%) |
Nov 22, 2013 | 11.49 | 11.51 | 11.18 | 11.47 | 22,793,064 | +0.24(+2.17%) |
Nov 21, 2013 | 11.55 | 11.56 | 10.74 | 11.23 | 63,463,724 | -0.84(-6.94%) |
Nov 20, 2013 | 12.26 | 12.27 | 11.92 | 12.07 | 17,963,724 | -0.17(-1.41%) |
Nov 19, 2013 | 12.72 | 12.73 | 12.19 | 12.24 | 13,492,191 | -0.43(-3.36%) |
Nov 18, 2013 | 13.14 | 13.16 | 12.60 | 12.67 | 11,482,958 | -0.34(-2.64%) |
Nov 15, 2013 | 13.23 | 13.24 | 12.80 | 13.01 | 12,506,716 | -0.21(-1.57%) |
Nov 14, 2013 | 13.27 | 13.29 | 13.10 | 13.22 | 7,404,624 | +0.11(+0.82%) |
Nov 12, 2013 | 12.74 | 13.14 | 12.66 | 13.11 | 10,208,951 | +0.36(+2.85%) |
Nov 11, 2013 | 12.70 | 12.84 | 12.44 | 12.74 | 6,533,207 | -0.02(-0.18%) |
Nov 08, 2013 | 12.40 | 12.78 | 12.38 | 12.77 | 6,507,817 | +0.38(+3.08%) |
Nov 07, 2013 | 12.88 | 12.96 | 12.34 | 12.39 | 10,658,880 | -0.51(-3.98%) |
Nov 06, 2013 | 13.05 | 13.17 | 12.85 | 12.90 | 7,551,334 | -0.12(-0.90%) |
Nov 05, 2013 | 12.74 | 13.06 | 12.55 | 13.02 | 11,905,949 | +0.29(+2.28%) |
Nov 04, 2013 | 12.76 | 12.82 | 12.65 | 12.73 | 6,202,330 | +0.06(+0.45%) |
Nov 01, 2013 | 12.68 | 12.74 | 12.59 | 12.67 | 10,164,393 | +0.05(+0.42%) |
Oct 31, 2013 | 12.70 | 12.74 | 12.44 | 12.62 | 7,637,803 | -0.09(-0.72%) |
Oct 30, 2013 | 12.85 | 12.89 | 12.63 | 12.71 | 6,287,656 | -0.05(-0.42%) |
Oct 29, 2013 | 12.63 | 12.82 | 12.13 | 12.76 | 8,275,406 | +0.24(+1.91%) |
Oct 28, 2013 | 12.63 | 12.66 | 12.47 | 12.52 | 5,169,676 | -0.11(-0.86%) |
Oct 25, 2013 | 12.64 | 12.74 | 12.51 | 12.63 | 3,993,702 | +0.02(+0.15%) |
Oct 24, 2013 | 12.56 | 12.68 | 12.54 | 12.61 | 4,991,862 | +0.08(+0.61%) |
Oct 23, 2013 | 12.56 | 12.62 | 12.33 | 12.54 | 5,861,145 | -0.07(-0.53%) |
Oct 22, 2013 | 12.60 | 12.72 | 12.47 | 12.60 | 8,199,452 | +0.03(+0.20%) |
Oct 21, 2013 | 12.49 | 12.62 | 12.28 | 12.58 | 7,369,365 | +0.18(+1.43%) |
Oct 18, 2013 | 12.20 | 12.43 | 11.97 | 12.40 | 7,284,508 | +0.28(+2.30%) |
Oct 17, 2013 | 11.89 | 12.13 | 11.83 | 12.12 | 7,438,118 | +0.23(+1.95%) |
Oct 16, 2013 | 11.85 | 11.96 | 11.74 | 11.89 | 8,194,181 | +0.08(+0.70%) |
Oct 15, 2013 | 11.92 | 11.98 | 11.74 | 11.81 | 7,956,709 | -0.11(-0.93%) |
Oct 14, 2013 | 11.76 | 11.94 | 11.69 | 11.92 | 5,388,450 | +0.05(+0.43%) |
Oct 11, 2013 | 11.86 | 12.00 | 11.79 | 11.87 | 6,783,242 | -0.08(-0.64%) |
Oct 10, 2013 | 11.66 | 12.16 | 11.64 | 11.94 | 13,817,515 | +0.43(+3.74%) |
Oct 09, 2013 | 11.39 | 11.56 | 11.16 | 11.51 | 6,662,266 | +0.16(+1.42%) |
Oct 08, 2013 | 11.44 | 11.68 | 11.25 | 11.35 | 7,754,608 | -0.06(-0.52%) |
Oct 07, 2013 | 11.56 | 11.69 | 11.41 | 11.41 | 5,158,886 | -0.26(-2.21%) |
Oct 04, 2013 | 11.45 | 11.71 | 11.37 | 11.67 | 5,547,979 | +0.20(+1.77%) |
Oct 03, 2013 | 11.55 | 11.66 | 10.98 | 11.46 | 6,408,789 | -0.12(-0.99%) |
Oct 02, 2013 | 11.71 | 11.73 | 11.47 | 11.58 | 6,467,448 | -0.20(-1.74%) |