Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.28 | 13.34 | 12.98 | 13.10 | 10,209,066 | -0.20(-1.50%) |
Feb 27, 2014 | 13.34 | 13.41 | 13.23 | 13.30 | 8,489,714 | -0.04(-0.30%) |
Feb 26, 2014 | 13.41 | 13.58 | 13.27 | 13.34 | 7,316,824 | -0.05(-0.37%) |
Feb 25, 2014 | 13.09 | 13.45 | 13.05 | 13.39 | 15,636,669 | +0.31(+2.37%) |
Feb 24, 2014 | 13.15 | 13.23 | 13.07 | 13.08 | 6,551,585 | -0.06(-0.46%) |
Feb 21, 2014 | 13.25 | 13.26 | 13.13 | 13.14 | 6,452,101 | -0.09(-0.68%) |
Feb 20, 2014 | 13.06 | 13.24 | 13.00 | 13.23 | 7,945,447 | +0.17(+1.30%) |
Feb 19, 2014 | 13.35 | 13.43 | 13.04 | 13.06 | 11,678,972 | -0.32(-2.39%) |
Feb 18, 2014 | 13.30 | 13.52 | 13.29 | 13.38 | 10,683,009 | +0.08(+0.60%) |
Feb 14, 2014 | 13.08 | 13.30 | 13.30 | 13.30 | 14,839,400 | +0.27(+2.07%) |
Feb 13, 2014 | 12.92 | 13.08 | 12.84 | 13.03 | 10,309,639 | +0.07(+0.54%) |
Feb 12, 2014 | 12.83 | 13.04 | 12.83 | 12.96 | 9,368,145 | +0.11(+0.86%) |
Feb 11, 2014 | 12.87 | 12.92 | 12.76 | 12.85 | 18,534,520 | -0.06(-0.46%) |
Feb 10, 2014 | 13.05 | 13.10 | 12.88 | 12.91 | 11,968,957 | -0.19(-1.45%) |
Feb 07, 2014 | 12.92 | 13.18 | 12.88 | 13.10 | 15,209,542 | +0.27(+2.10%) |
Feb 06, 2014 | 12.76 | 12.96 | 12.73 | 12.83 | 13,854,760 | +0.07(+0.55%) |
Feb 05, 2014 | 12.77 | 12.85 | 12.47 | 12.76 | 22,159,544 | -0.09(-0.70%) |
Feb 04, 2014 | 13.10 | 13.49 | 12.60 | 12.85 | 29,029,652 | -0.16(-1.23%) |
Feb 03, 2014 | 13.55 | 13.55 | 12.96 | 13.01 | 18,772,368 | -0.52(-3.84%) |
Jan 31, 2014 | 13.42 | 13.67 | 13.30 | 13.53 | 14,001,031 | -0.03(-0.22%) |
Jan 30, 2014 | 13.31 | 13.62 | 13.27 | 13.56 | 11,052,514 | +0.38(+2.88%) |
Jan 29, 2014 | 13.13 | 13.38 | 13.08 | 13.18 | 8,557,749 | -0.10(-0.75%) |
Jan 28, 2014 | 13.26 | 13.36 | 13.21 | 13.28 | 7,322,502 | +0.07(+0.53%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.04 | 13.21 | 10,145,496 | -0.13(-0.97%) |
Jan 24, 2014 | 13.55 | 13.65 | 13.34 | 13.34 | 10,556,561 | -0.31(-2.27%) |
Jan 23, 2014 | 13.78 | 13.88 | 13.55 | 13.65 | 12,399,455 | -0.22(-1.59%) |
Jan 22, 2014 | 13.98 | 14.08 | 13.73 | 13.87 | 10,919,222 | -0.11(-0.79%) |
Jan 21, 2014 | 13.74 | 14.02 | 13.62 | 13.98 | 20,045,712 | +0.47(+3.48%) |
Jan 17, 2014 | 13.63 | 13.51 | 13.51 | 13.51 | 11,156,700 | -0.04(-0.30%) |
Jan 16, 2014 | 13.36 | 13.68 | 13.31 | 13.55 | 20,084,676 | +0.21(+1.57%) |
Jan 15, 2014 | 13.19 | 13.50 | 13.17 | 13.34 | 14,748,177 | +0.16(+1.21%) |
Jan 14, 2014 | 12.91 | 13.20 | 12.91 | 13.18 | 8,035,205 | +0.26(+2.01%) |
Jan 13, 2014 | 13.07 | 13.25 | 12.88 | 12.92 | 9,197,256 | -0.19(-1.45%) |
Jan 10, 2014 | 12.88 | 13.27 | 12.79 | 13.11 | 14,995,374 | +0.33(+2.58%) |
Jan 09, 2014 | 12.68 | 12.87 | 12.64 | 12.78 | 9,473,488 | -0.01(-0.08%) |
Jan 08, 2014 | 12.51 | 12.93 | 12.44 | 12.79 | 14,347,338 | +0.35(+2.81%) |
Jan 07, 2014 | 12.35 | 12.49 | 12.35 | 12.44 | 8,661,069 | +0.11(+0.89%) |
Jan 06, 2014 | 12.49 | 12.55 | 12.20 | 12.33 | 14,813,432 | +0.40(+3.35%) |
Jan 03, 2014 | 11.94 | 11.99 | 11.87 | 11.93 | 7,278,892 | +0.02(+0.17%) |
Jan 02, 2014 | 12.02 | 12.02 | 11.85 | 11.91 | 7,967,518 | -0.11(-0.92%) |
Dec 31, 2013 | 11.99 | 12.02 | 12.02 | 12.02 | 5,607,000 | +0.00(+0.00%) |
Dec 30, 2013 | 12.04 | 12.08 | 11.98 | 12.02 | 7,166,547 | -0.04(-0.33%) |
Dec 27, 2013 | 12.21 | 12.21 | 12.02 | 12.06 | 5,538,480 | -0.11(-0.90%) |
Dec 26, 2013 | 12.00 | 12.28 | 11.91 | 12.17 | 9,602,490 | +0.18(+1.50%) |
Dec 24, 2013 | 11.97 | 12.02 | 11.89 | 11.99 | 3,818,344 | +0.02(+0.17%) |
Dec 23, 2013 | 11.84 | 11.99 | 11.79 | 11.97 | 8,566,355 | +0.13(+1.10%) |
Dec 20, 2013 | 11.64 | 11.85 | 11.61 | 11.84 | 17,398,052 | +0.22(+1.89%) |
Dec 19, 2013 | 11.48 | 11.63 | 11.47 | 11.62 | 6,678,469 | +0.08(+0.69%) |
Dec 18, 2013 | 11.46 | 11.55 | 11.30 | 11.54 | 17,850,612 | +0.10(+0.87%) |
Dec 17, 2013 | 11.40 | 11.44 | 11.24 | 11.44 | 8,834,138 | +0.04(+0.35%) |
Dec 16, 2013 | 11.37 | 11.54 | 11.36 | 11.40 | 7,348,293 | +0.01(+0.09%) |
Dec 13, 2013 | 11.49 | 11.55 | 11.27 | 11.39 | 7,665,725 | -0.09(-0.78%) |
Dec 12, 2013 | 11.24 | 11.57 | 11.13 | 11.48 | 23,992,200 | +0.30(+2.68%) |
Dec 11, 2013 | 11.53 | 11.62 | 11.12 | 11.18 | 17,023,044 | -0.40(-3.45%) |
Dec 10, 2013 | 11.68 | 11.74 | 11.54 | 11.58 | 10,056,785 | -0.14(-1.19%) |
Dec 09, 2013 | 11.72 | 11.89 | 11.62 | 11.72 | 10,919,479 | -0.13(-1.10%) |
Dec 06, 2013 | 11.72 | 11.88 | 11.66 | 11.85 | 11,570,051 | +0.51(+4.50%) |
Dec 05, 2013 | 11.26 | 11.41 | 11.20 | 11.34 | 8,935,749 | +0.03(+0.27%) |
Dec 04, 2013 | 11.68 | 11.68 | 11.21 | 11.31 | 18,411,912 | -0.51(-4.31%) |
Dec 03, 2013 | 11.59 | 11.82 | 11.54 | 11.82 | 9,687,275 | +0.19(+1.63%) |
Dec 02, 2013 | 11.61 | 11.75 | 11.54 | 11.63 | 8,200,614 | +0.05(+0.43%) |
Nov 29, 2013 | 11.72 | 11.77 | 11.55 | 11.58 | 4,875,597 | -0.13(-1.11%) |
Nov 27, 2013 | 11.71 | 11.75 | 11.62 | 11.71 | 8,575,432 | -0.02(-0.17%) |
Nov 26, 2013 | 11.87 | 11.92 | 11.73 | 11.73 | 13,253,699 | -0.16(-1.35%) |
Nov 25, 2013 | 12.10 | 12.12 | 11.88 | 11.89 | 7,661,867 | -0.16(-1.33%) |
Nov 22, 2013 | 11.88 | 12.07 | 11.88 | 12.05 | 10,562,008 | +0.12(+1.01%) |
Nov 21, 2013 | 11.99 | 12.05 | 11.93 | 11.93 | 13,838,982 | -0.04(-0.33%) |
Nov 20, 2013 | 12.15 | 12.15 | 11.92 | 11.97 | 9,456,941 | +0.01(+0.08%) |
Nov 19, 2013 | 11.63 | 12.05 | 11.63 | 11.96 | 13,005,453 | +0.39(+3.37%) |
Nov 18, 2013 | 11.88 | 11.98 | 11.55 | 11.57 | 12,634,718 | -0.32(-2.69%) |
Nov 15, 2013 | 11.95 | 12.00 | 11.86 | 11.89 | 12,015,536 | -0.07(-0.59%) |
Nov 14, 2013 | 11.94 | 11.99 | 11.88 | 11.96 | 5,948,343 | +0.03(+0.25%) |
Nov 13, 2013 | 11.87 | 11.93 | 11.75 | 11.93 | 8,915,534 | +0.02(+0.17%) |
Nov 12, 2013 | 12.02 | 12.04 | 11.86 | 11.91 | 8,224,209 | -0.14(-1.16%) |
Nov 11, 2013 | 11.90 | 12.15 | 11.83 | 12.05 | 8,258,992 | +0.17(+1.43%) |
Nov 08, 2013 | 11.67 | 11.88 | 11.65 | 11.88 | 10,153,410 | +0.24(+2.06%) |
Nov 07, 2013 | 11.91 | 11.95 | 11.60 | 11.64 | 12,958,692 | -0.27(-2.27%) |
Nov 06, 2013 | 12.01 | 12.07 | 11.84 | 11.91 | 10,395,711 | -0.09(-0.75%) |
Nov 05, 2013 | 11.91 | 12.03 | 11.81 | 12.00 | 11,366,407 | +0.01(+0.08%) |
Nov 04, 2013 | 11.77 | 12.03 | 11.75 | 11.99 | 13,780,516 | +0.24(+2.04%) |
Nov 01, 2013 | 11.69 | 11.82 | 11.64 | 11.75 | 13,187,863 | +0.06(+0.51%) |
Oct 31, 2013 | 11.71 | 11.83 | 11.64 | 11.69 | 18,077,776 | -0.01(-0.09%) |
Oct 30, 2013 | 11.77 | 11.88 | 11.55 | 11.70 | 12,682,974 | -0.09(-0.76%) |
Oct 29, 2013 | 11.63 | 11.81 | 11.61 | 11.79 | 17,639,324 | +0.21(+1.81%) |
Oct 28, 2013 | 11.64 | 11.65 | 11.50 | 11.58 | 10,486,832 | -0.04(-0.34%) |
Oct 25, 2013 | 11.55 | 11.72 | 11.38 | 11.62 | 16,792,788 | +0.08(+0.69%) |
Oct 24, 2013 | 12.03 | 12.07 | 11.16 | 11.54 | 44,732,816 | -0.75(-6.10%) |
Oct 23, 2013 | 12.31 | 12.40 | 12.10 | 12.29 | 15,954,228 | +0.00(+0.00%) |
Oct 22, 2013 | 12.24 | 12.39 | 12.18 | 12.29 | 11,099,078 | +0.07(+0.57%) |
Oct 21, 2013 | 12.25 | 12.33 | 12.18 | 12.22 | 9,529,600 | -0.06(-0.49%) |
Oct 18, 2013 | 12.42 | 12.45 | 12.21 | 12.28 | 10,329,503 | -0.10(-0.81%) |
Oct 17, 2013 | 12.36 | 12.48 | 12.25 | 12.38 | 12,414,416 | +0.00(+0.00%) |
Oct 16, 2013 | 12.13 | 12.40 | 12.08 | 12.38 | 13,280,596 | +0.30(+2.48%) |
Oct 15, 2013 | 12.19 | 12.26 | 11.99 | 12.08 | 12,615,803 | -0.13(-1.06%) |
Oct 14, 2013 | 11.81 | 12.34 | 11.75 | 12.21 | 24,444,048 | +0.34(+2.86%) |
Oct 11, 2013 | 11.82 | 11.90 | 11.78 | 11.87 | 11,747,989 | -0.01(-0.08%) |
Oct 10, 2013 | 11.82 | 11.91 | 11.78 | 11.88 | 13,948,099 | +0.16(+1.37%) |
Oct 09, 2013 | 11.48 | 11.79 | 11.48 | 11.72 | 15,537,014 | +0.26(+2.27%) |
Oct 08, 2013 | 11.71 | 11.73 | 11.45 | 11.46 | 11,559,221 | -0.17(-1.46%) |
Oct 07, 2013 | 11.62 | 11.69 | 11.51 | 11.63 | 8,558,770 | -0.06(-0.51%) |
Oct 04, 2013 | 11.66 | 11.75 | 11.60 | 11.69 | 8,975,580 | +0.03(+0.26%) |
Oct 03, 2013 | 11.74 | 11.82 | 11.50 | 11.66 | 10,330,644 | -0.09(-0.77%) |
Oct 02, 2013 | 11.70 | 11.81 | 11.65 | 11.75 | 10,961,898 | -0.01(-0.09%) |
Oct 01, 2013 | 11.78 | 11.79 | 11.61 | 11.76 | 10,490,620 | +0.02(+0.17%) |
Sep 30, 2013 | 11.38 | 11.80 | 11.36 | 11.74 | 18,375,080 | +0.22(+1.91%) |
Sep 27, 2013 | 11.61 | 11.65 | 11.47 | 11.52 | 6,680,601 | -0.15(-1.29%) |
Sep 26, 2013 | 11.45 | 11.69 | 11.44 | 11.67 | 11,576,557 | +0.22(+1.92%) |
Sep 25, 2013 | 11.49 | 11.53 | 11.43 | 11.45 | 7,773,946 | -0.01(-0.09%) |
Sep 24, 2013 | 11.52 | 11.60 | 11.45 | 11.46 | 8,340,584 | -0.04(-0.35%) |
Sep 23, 2013 | 11.56 | 11.57 | 11.36 | 11.50 | 9,029,555 | -0.13(-1.12%) |
Sep 20, 2013 | 11.81 | 11.85 | 11.62 | 11.63 | 11,118,349 | -0.11(-0.94%) |
Sep 19, 2013 | 11.95 | 11.98 | 11.72 | 11.74 | 13,381,772 | -0.19(-1.59%) |
Sep 18, 2013 | 11.91 | 11.97 | 11.75 | 11.93 | 10,724,420 | +0.03(+0.25%) |
Sep 17, 2013 | 11.97 | 12.01 | 11.84 | 11.90 | 12,270,798 | -0.02(-0.17%) |
Sep 16, 2013 | 11.96 | 12.00 | 11.87 | 11.92 | 13,700,800 | +0.08(+0.68%) |
Sep 13, 2013 | 11.95 | 11.98 | 11.82 | 11.84 | 10,405,529 | -0.07(-0.59%) |
Sep 12, 2013 | 11.91 | 12.04 | 11.83 | 11.91 | 31,083,944 | -0.01(-0.08%) |
Sep 11, 2013 | 11.93 | 11.95 | 11.72 | 11.92 | 26,939,858 | -0.03(-0.25%) |
Sep 10, 2013 | 12.06 | 12.16 | 11.93 | 11.95 | 23,858,422 | -0.04(-0.33%) |
Sep 09, 2013 | 11.51 | 12.02 | 11.46 | 11.99 | 24,418,720 | +0.49(+4.26%) |
Sep 06, 2013 | 11.54 | 11.68 | 11.37 | 11.50 | 19,772,298 | -0.07(-0.61%) |
Sep 05, 2013 | 10.96 | 11.67 | 10.95 | 11.57 | 39,380,240 | +0.64(+5.86%) |
Sep 04, 2013 | 10.87 | 11.09 | 10.68 | 10.93 | 23,578,662 | +0.03(+0.28%) |
Sep 03, 2013 | 10.77 | 11.08 | 10.75 | 10.90 | 13,126,149 | +0.32(+3.02%) |
Aug 30, 2013 | 10.69 | 10.73 | 10.54 | 10.58 | 9,709,780 | -0.08(-0.75%) |
Aug 29, 2013 | 10.68 | 10.85 | 10.61 | 10.66 | 10,766,517 | -0.03(-0.28%) |
Aug 28, 2013 | 10.68 | 10.88 | 10.67 | 10.69 | 14,350,631 | -0.01(-0.09%) |
Aug 27, 2013 | 11.20 | 11.20 | 10.66 | 10.70 | 16,539,572 | -0.58(-5.14%) |
Aug 26, 2013 | 11.12 | 11.36 | 11.12 | 11.28 | 13,109,745 | +0.14(+1.26%) |
Aug 23, 2013 | 11.19 | 11.30 | 11.08 | 11.14 | 12,796,026 | -0.04(-0.36%) |
Aug 22, 2013 | 11.13 | 11.30 | 11.10 | 11.18 | 7,762,376 | +0.08(+0.72%) |
Aug 21, 2013 | 11.01 | 11.19 | 10.98 | 11.10 | 9,840,285 | +0.09(+0.82%) |
Aug 20, 2013 | 10.98 | 11.12 | 10.96 | 11.01 | 9,102,961 | +0.02(+0.18%) |
Aug 19, 2013 | 11.07 | 11.17 | 10.98 | 10.99 | 9,258,581 | -0.07(-0.63%) |
Aug 16, 2013 | 10.95 | 11.22 | 10.93 | 11.06 | 16,074,920 | +0.06(+0.55%) |
Aug 15, 2013 | 11.16 | 11.21 | 10.92 | 11.00 | 15,249,344 | -0.28(-2.48%) |
Aug 14, 2013 | 11.19 | 11.31 | 11.14 | 11.28 | 10,777,986 | +0.04(+0.36%) |
Aug 13, 2013 | 11.35 | 11.40 | 11.22 | 11.24 | 10,931,578 | -0.09(-0.79%) |
Aug 12, 2013 | 11.29 | 11.40 | 11.21 | 11.33 | 9,140,988 | -0.02(-0.18%) |
Aug 09, 2013 | 11.28 | 11.44 | 11.27 | 11.35 | 10,048,756 | +0.03(+0.27%) |
Aug 08, 2013 | 11.19 | 11.34 | 11.16 | 11.32 | 12,391,686 | +0.21(+1.89%) |
Aug 07, 2013 | 11.15 | 11.18 | 11.01 | 11.11 | 8,569,794 | -0.07(-0.63%) |
Aug 06, 2013 | 11.20 | 11.21 | 10.96 | 11.18 | 11,758,760 | -0.04(-0.36%) |
Aug 05, 2013 | 11.16 | 11.38 | 11.12 | 11.22 | 9,282,550 | -0.02(-0.18%) |
Aug 02, 2013 | 11.12 | 11.32 | 11.10 | 11.24 | 13,272,720 | +0.09(+0.81%) |
Aug 01, 2013 | 10.96 | 11.49 | 10.92 | 11.15 | 34,326,608 | +0.23(+2.11%) |
Jul 31, 2013 | 10.84 | 11.00 | 10.83 | 10.92 | 15,118,820 | +0.09(+0.83%) |
Jul 30, 2013 | 11.00 | 11.02 | 10.81 | 10.83 | 20,161,532 | -0.14(-1.28%) |
Jul 29, 2013 | 10.96 | 10.99 | 10.76 | 10.97 | 13,572,637 | +0.01(+0.09%) |
Jul 26, 2013 | 10.80 | 10.98 | 10.73 | 10.96 | 20,699,254 | +0.13(+1.20%) |
Jul 25, 2013 | 10.48 | 11.11 | 10.40 | 10.83 | 65,440,560 | +1.22(+12.70%) |
Jul 24, 2013 | 9.750 | 9.800 | 9.600 | 9.610 | 16,029,954 | -0.09(-0.93%) |
Jul 23, 2013 | 10.06 | 10.06 | 9.700 | 9.700 | 19,490,894 | -0.32(-3.19%) |
Jul 22, 2013 | 9.710 | 10.11 | 9.670 | 10.02 | 25,315,656 | +0.35(+3.62%) |
Jul 19, 2013 | 9.610 | 9.775 | 9.525 | 9.670 | 11,056,581 | +0.07(+0.73%) |
Jul 18, 2013 | 9.580 | 9.660 | 9.530 | 9.600 | 15,879,640 | +0.05(+0.52%) |
Jul 17, 2013 | 9.510 | 9.800 | 9.480 | 9.550 | 18,161,136 | +0.08(+0.84%) |
Jul 16, 2013 | 9.590 | 9.620 | 9.420 | 9.470 | 6,365,471 | -0.10(-1.04%) |
Jul 15, 2013 | 9.590 | 9.620 | 9.480 | 9.570 | 8,087,149 | -0.04(-0.42%) |
Jul 12, 2013 | 9.430 | 9.695 | 9.380 | 9.610 | 15,070,330 | +0.15(+1.59%) |
Jul 11, 2013 | 9.350 | 9.500 | 9.190 | 9.460 | 14,516,804 | +0.23(+2.49%) |
Jul 10, 2013 | 9.130 | 9.270 | 9.100 | 9.230 | 18,498,580 | +0.08(+0.87%) |
Jul 09, 2013 | 9.320 | 9.370 | 9.150 | 9.150 | 18,793,804 | -0.22(-2.35%) |
Jul 08, 2013 | 9.190 | 9.370 | 9.160 | 9.370 | 16,081,286 | +0.07(+0.75%) |
Jul 05, 2013 | 9.190 | 9.310 | 9.170 | 9.300 | 6,419,374 | +0.15(+1.64%) |
Jul 03, 2013 | 9.150 | 9.210 | 9.050 | 9.150 | 11,119,210 | -0.02(-0.22%) |
Jul 02, 2013 | 9.340 | 9.400 | 9.140 | 9.170 | 25,584,336 | -0.20(-2.13%) |
Jul 01, 2013 | 9.320 | 9.420 | 9.190 | 9.370 | 21,848,336 | +0.10(+1.08%) |
Jun 28, 2013 | 9.210 | 9.400 | 9.210 | 9.270 | 20,593,264 | +0.05(+0.54%) |
Jun 27, 2013 | 9.400 | 9.450 | 9.190 | 9.220 | 14,999,510 | -0.03(-0.32%) |
Jun 26, 2013 | 9.130 | 9.360 | 9.110 | 9.250 | 27,822,052 | +0.22(+2.44%) |
Jun 25, 2013 | 9.310 | 9.410 | 9.020 | 9.030 | 28,868,936 | -0.18(-1.95%) |
Jun 24, 2013 | 9.070 | 9.230 | 8.950 | 9.210 | 18,266,512 | +0.07(+0.77%) |
Jun 21, 2013 | 9.210 | 9.285 | 9.010 | 9.140 | 16,969,928 | +0.03(+0.33%) |
Jun 20, 2013 | 9.340 | 9.415 | 9.070 | 9.110 | 16,466,853 | -0.29(-3.09%) |
Jun 19, 2013 | 9.570 | 9.630 | 9.350 | 9.400 | 14,414,490 | -0.14(-1.47%) |
Jun 18, 2013 | 9.640 | 9.680 | 9.510 | 9.540 | 12,205,354 | -0.10(-1.04%) |
Jun 17, 2013 | 9.540 | 9.750 | 9.540 | 9.640 | 9,842,679 | +0.13(+1.37%) |
Jun 14, 2013 | 9.550 | 9.640 | 9.470 | 9.510 | 6,549,589 | -0.07(-0.73%) |
Jun 13, 2013 | 9.390 | 9.600 | 9.330 | 9.580 | 9,989,802 | +0.16(+1.70%) |
Jun 12, 2013 | 9.530 | 9.550 | 9.380 | 9.420 | 9,231,587 | -0.02(-0.21%) |
Jun 11, 2013 | 9.330 | 9.610 | 9.270 | 9.440 | 14,084,488 | -0.01(-0.11%) |
Jun 10, 2013 | 9.330 | 9.480 | 9.260 | 9.450 | 12,655,142 | +0.15(+1.61%) |
Jun 07, 2013 | 9.250 | 9.400 | 9.200 | 9.300 | 12,822,983 | +0.12(+1.31%) |
Jun 06, 2013 | 9.000 | 9.195 | 8.930 | 9.180 | 27,855,298 | +0.18(+2.00%) |
Jun 05, 2013 | 9.140 | 9.200 | 8.970 | 9.000 | 20,455,272 | -0.15(-1.64%) |
Jun 04, 2013 | 9.370 | 9.390 | 9.150 | 9.150 | 21,661,502 | -0.26(-2.76%) |
Jun 03, 2013 | 9.250 | 9.425 | 9.160 | 9.410 | 17,482,632 | +0.17(+1.84%) |
May 31, 2013 | 9.230 | 9.500 | 9.220 | 9.240 | 26,386,746 | -0.03(-0.32%) |
May 30, 2013 | 9.180 | 9.290 | 9.130 | 9.270 | 13,489,244 | +0.11(+1.20%) |
May 29, 2013 | 9.170 | 9.240 | 9.075 | 9.160 | 12,454,852 | -0.06(-0.65%) |
May 28, 2013 | 9.190 | 9.320 | 9.148 | 9.220 | 15,846,620 | +0.14(+1.54%) |
May 24, 2013 | 9.080 | 9.170 | 9.040 | 9.080 | 18,912,196 | -0.08(-0.87%) |
May 23, 2013 | 9.030 | 9.200 | 8.920 | 9.160 | 23,811,358 | +0.03(+0.33%) |
May 22, 2013 | 9.250 | 9.340 | 9.100 | 9.130 | 32,703,692 | -0.10(-1.08%) |
May 21, 2013 | 9.270 | 9.390 | 9.180 | 9.230 | 31,314,800 | -0.02(-0.22%) |
May 20, 2013 | 9.150 | 9.380 | 9.120 | 9.250 | 20,048,764 | +0.15(+1.65%) |
May 17, 2013 | 8.980 | 9.140 | 8.970 | 9.100 | 23,520,986 | +0.06(+0.66%) |
May 16, 2013 | 9.170 | 9.180 | 8.960 | 9.040 | 36,963,968 | -0.06(-0.66%) |
May 15, 2013 | 8.700 | 9.130 | 8.700 | 9.100 | 28,149,292 | +0.45(+5.20%) |
May 13, 2013 | 8.400 | 8.835 | 8.390 | 8.650 | 29,685,294 | +0.20(+2.37%) |
May 10, 2013 | 8.490 | 8.590 | 8.360 | 8.450 | 29,974,866 | +0.15(+1.81%) |
May 09, 2013 | 7.870 | 8.320 | 7.870 | 8.300 | 32,390,496 | +0.45(+5.73%) |
May 08, 2013 | 7.690 | 7.860 | 7.670 | 7.850 | 13,150,073 | +0.16(+2.08%) |
May 07, 2013 | 7.740 | 7.755 | 7.630 | 7.690 | 8,469,714 | -0.05(-0.65%) |
May 06, 2013 | 7.690 | 7.780 | 7.520 | 7.740 | 8,083,834 | +0.05(+0.65%) |
May 03, 2013 | 7.700 | 7.760 | 7.650 | 7.690 | 10,444,679 | +0.08(+1.05%) |
May 02, 2013 | 7.520 | 7.680 | 7.480 | 7.610 | 12,568,902 | +0.12(+1.60%) |
May 01, 2013 | 7.470 | 7.610 | 7.450 | 7.490 | 12,945,815 | +0.00(+0.00%) |
Apr 30, 2013 | 7.440 | 7.530 | 7.410 | 7.490 | 16,289,177 | +0.00(+0.00%) |
Apr 29, 2013 | 7.450 | 7.525 | 7.440 | 7.490 | 6,826,369 | +0.04(+0.54%) |
Apr 26, 2013 | 7.600 | 7.540 | 7.380 | 7.450 | 17,131,192 | -0.09(-1.19%) |
Apr 25, 2013 | 7.350 | 7.580 | 7.290 | 7.540 | 44,509,024 | +0.18(+2.45%) |
Apr 24, 2013 | 7.350 | 7.430 | 7.300 | 7.360 | 15,120,170 | +0.01(+0.14%) |
Apr 23, 2013 | 7.290 | 7.420 | 7.280 | 7.350 | 10,811,760 | +0.08(+1.10%) |
Apr 22, 2013 | 7.260 | 7.320 | 7.190 | 7.270 | 9,739,087 | +0.00(+0.00%) |
Apr 19, 2013 | 7.180 | 7.310 | 7.130 | 7.270 | 17,330,564 | +0.18(+2.54%) |
Apr 18, 2013 | 7.270 | 7.290 | 7.070 | 7.090 | 17,823,048 | -0.19(-2.61%) |
Apr 17, 2013 | 7.360 | 7.400 | 7.180 | 7.280 | 18,504,508 | -0.15(-2.02%) |
Apr 16, 2013 | 7.500 | 7.540 | 7.282 | 7.430 | 20,330,716 | -0.04(-0.54%) |
Apr 15, 2013 | 7.630 | 7.690 | 7.460 | 7.470 | 14,095,768 | -0.19(-2.48%) |
Apr 12, 2013 | 7.680 | 7.760 | 7.610 | 7.660 | 29,403,946 | -0.01(-0.13%) |
Apr 11, 2013 | 7.820 | 7.910 | 7.650 | 7.670 | 22,500,404 | -0.12(-1.54%) |
Apr 10, 2013 | 7.830 | 7.870 | 7.780 | 7.790 | 13,606,909 | -0.03(-0.38%) |
Apr 09, 2013 | 7.840 | 7.880 | 7.790 | 7.820 | 13,054,218 | +0.01(+0.13%) |
Apr 08, 2013 | 7.835 | 7.870 | 7.740 | 7.810 | 20,338,552 | -0.05(-0.64%) |
Apr 05, 2013 | 7.820 | 7.910 | 7.770 | 7.860 | 15,638,459 | -0.06(-0.76%) |
Apr 04, 2013 | 7.770 | 7.940 | 7.720 | 7.920 | 19,238,346 | +0.17(+2.19%) |
Apr 03, 2013 | 7.790 | 7.850 | 7.685 | 7.750 | 19,796,776 | -0.14(-1.77%) |
Apr 02, 2013 | 7.830 | 7.950 | 7.800 | 7.890 | 14,036,636 | +0.09(+1.15%) |
Apr 01, 2013 | 7.830 | 7.860 | 7.720 | 7.800 | 29,659,940 | -0.01(-0.13%) |
Mar 28, 2013 | 7.650 | 7.850 | 7.600 | 7.810 | 49,209,632 | +0.16(+2.09%) |
Mar 27, 2013 | 7.380 | 7.715 | 7.310 | 7.650 | 43,993,568 | +0.21(+2.82%) |
Mar 26, 2013 | 7.320 | 7.460 | 7.280 | 7.440 | 14,323,288 | +0.12(+1.64%) |
Mar 25, 2013 | 7.420 | 7.430 | 7.285 | 7.320 | 11,806,207 | -0.08(-1.08%) |
Mar 22, 2013 | 7.380 | 7.480 | 7.350 | 7.400 | 10,343,810 | +0.03(+0.41%) |
Mar 21, 2013 | 7.410 | 7.490 | 7.345 | 7.370 | 15,274,225 | -0.08(-1.07%) |
Mar 20, 2013 | 7.310 | 7.520 | 7.300 | 7.450 | 14,122,213 | +0.18(+2.48%) |
Mar 19, 2013 | 7.350 | 7.430 | 7.240 | 7.270 | 11,274,146 | -0.05(-0.68%) |
Mar 18, 2013 | 7.300 | 7.390 | 7.295 | 7.320 | 9,509,870 | -0.07(-0.95%) |
Mar 15, 2013 | 7.480 | 7.490 | 7.360 | 7.390 | 13,346,381 | -0.13(-1.73%) |
Mar 14, 2013 | 7.580 | 7.580 | 7.480 | 7.520 | 8,545,466 | -0.01(-0.13%) |
Mar 13, 2013 | 7.580 | 7.580 | 7.450 | 7.530 | 7,493,454 | -0.06(-0.79%) |
Mar 12, 2013 | 7.480 | 7.645 | 7.460 | 7.590 | 19,515,230 | +0.09(+1.20%) |
Mar 11, 2013 | 7.470 | 7.520 | 7.330 | 7.500 | 13,266,897 | +0.01(+0.13%) |
Mar 08, 2013 | 7.450 | 7.565 | 7.410 | 7.490 | 11,780,840 | +0.06(+0.81%) |
Mar 07, 2013 | 7.530 | 7.600 | 7.420 | 7.430 | 11,564,942 | -0.09(-1.20%) |
Mar 06, 2013 | 7.430 | 7.620 | 7.350 | 7.520 | 25,953,496 | +0.14(+1.90%) |
Mar 05, 2013 | 7.400 | 7.440 | 7.280 | 7.380 | 15,437,682 | +0.02(+0.27%) |
Mar 04, 2013 | 7.370 | 7.400 | 7.240 | 7.360 | 16,034,768 | -0.01(-0.14%) |