Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.99 | 11.26 | 10.91 | 11.05 | 21,971,478 | +0.13(+1.20%) |
Apr 29, 2014 | 10.70 | 10.98 | 10.70 | 10.92 | 13,124,759 | +0.28(+2.63%) |
Apr 28, 2014 | 10.87 | 10.87 | 10.55 | 10.64 | 8,418,867 | -0.19(-1.78%) |
Apr 25, 2014 | 10.80 | 10.87 | 10.66 | 10.83 | 8,248,967 | +0.01(+0.08%) |
Apr 24, 2014 | 10.88 | 10.94 | 10.76 | 10.82 | 11,039,676 | -0.10(-0.88%) |
Apr 23, 2014 | 10.87 | 10.94 | 10.70 | 10.92 | 9,491,286 | +0.08(+0.73%) |
Apr 22, 2014 | 11.21 | 11.21 | 10.81 | 10.84 | 18,516,366 | -0.09(-0.80%) |
Apr 21, 2014 | 10.91 | 10.98 | 10.79 | 10.93 | 23,869,544 | +0.13(+1.25%) |
Apr 17, 2014 | 10.83 | 10.79 | 10.79 | 10.79 | 16,604,869 | -0.15(-1.38%) |
Apr 16, 2014 | 10.74 | 10.97 | 10.63 | 10.94 | 27,361,018 | +0.31(+2.92%) |
Apr 15, 2014 | 10.79 | 10.89 | 10.59 | 10.63 | 16,414,432 | -0.14(-1.33%) |
Apr 14, 2014 | 10.87 | 10.95 | 10.69 | 10.78 | 8,235,638 | -0.01(-0.08%) |
Apr 11, 2014 | 10.80 | 10.90 | 10.71 | 10.78 | 12,446,480 | -0.10(-0.93%) |
Apr 10, 2014 | 11.12 | 11.23 | 10.82 | 10.89 | 12,813,775 | -0.24(-2.19%) |
Apr 09, 2014 | 11.15 | 11.22 | 10.98 | 11.13 | 10,017,208 | +0.03(+0.23%) |
Apr 08, 2014 | 11.13 | 11.23 | 10.95 | 11.10 | 21,188,014 | +0.00(+0.00%) |
Apr 07, 2014 | 11.36 | 11.41 | 10.95 | 11.10 | 17,663,224 | -0.31(-2.72%) |
Apr 04, 2014 | 10.96 | 12.07 | 10.92 | 11.41 | 47,888,628 | +0.55(+5.03%) |
Apr 03, 2014 | 10.96 | 11.20 | 10.83 | 10.87 | 16,025,404 | -0.09(-0.84%) |
Apr 02, 2014 | 10.67 | 10.97 | 10.63 | 10.96 | 28,986,986 | +0.29(+2.76%) |
Apr 01, 2014 | 10.62 | 10.68 | 10.56 | 10.67 | 16,633,186 | +0.05(+0.47%) |
Mar 31, 2014 | 10.68 | 10.70 | 10.54 | 10.62 | 16,405,919 | +0.06(+0.56%) |
Mar 28, 2014 | 10.77 | 10.86 | 10.54 | 10.56 | 16,612,202 | -0.14(-1.34%) |
Mar 27, 2014 | 10.84 | 10.93 | 10.62 | 10.70 | 16,967,418 | -0.03(-0.31%) |
Mar 26, 2014 | 10.99 | 11.10 | 10.73 | 10.73 | 35,885,992 | -0.16(-1.47%) |
Mar 25, 2014 | 10.89 | 11.02 | 10.88 | 10.89 | 15,179,004 | +0.09(+0.86%) |
Mar 24, 2014 | 10.89 | 10.94 | 10.74 | 10.80 | 11,526,434 | -0.05(-0.46%) |
Mar 21, 2014 | 10.59 | 10.94 | 10.57 | 10.85 | 21,354,754 | +0.38(+3.61%) |
Mar 20, 2014 | 10.46 | 10.66 | 10.32 | 10.47 | 10,970,467 | +0.08(+0.81%) |
Mar 19, 2014 | 10.47 | 10.68 | 10.35 | 10.39 | 14,317,359 | -0.03(-0.24%) |
Mar 18, 2014 | 10.20 | 10.52 | 10.17 | 10.41 | 12,979,946 | +0.20(+1.97%) |
Mar 17, 2014 | 10.31 | 10.37 | 10.15 | 10.21 | 8,844,752 | +0.08(+0.75%) |
Mar 14, 2014 | 10.34 | 10.41 | 10.05 | 10.14 | 42,762,840 | -0.21(-2.03%) |
Mar 13, 2014 | 10.54 | 10.61 | 10.34 | 10.35 | 14,818,927 | -0.18(-1.68%) |
Mar 12, 2014 | 10.52 | 10.64 | 10.43 | 10.52 | 18,986,580 | -0.07(-0.64%) |
Mar 11, 2014 | 10.71 | 10.71 | 10.50 | 10.59 | 18,496,850 | -0.08(-0.71%) |
Mar 10, 2014 | 10.83 | 10.93 | 10.61 | 10.67 | 15,848,450 | -0.24(-2.23%) |
Mar 07, 2014 | 10.95 | 11.02 | 10.75 | 10.91 | 10,775,774 | -0.01(-0.08%) |
Mar 06, 2014 | 10.94 | 11.05 | 10.90 | 10.92 | 13,118,773 | +0.05(+0.46%) |
Mar 05, 2014 | 10.86 | 10.93 | 10.71 | 10.87 | 11,799,348 | -0.03(-0.23%) |
Mar 04, 2014 | 10.82 | 10.93 | 10.75 | 10.89 | 11,813,491 | +0.24(+2.29%) |
Mar 03, 2014 | 10.89 | 10.94 | 10.57 | 10.65 | 16,019,542 | -0.34(-3.13%) |
Feb 28, 2014 | 11.09 | 11.14 | 10.89 | 10.99 | 9,478,532 | -0.09(-0.83%) |
Feb 27, 2014 | 10.97 | 11.23 | 10.97 | 11.09 | 11,139,410 | +0.08(+0.69%) |
Feb 26, 2014 | 11.10 | 11.19 | 10.92 | 11.01 | 17,626,428 | +0.13(+1.16%) |
Feb 25, 2014 | 11.12 | 11.18 | 10.85 | 10.89 | 9,668,159 | -0.24(-2.12%) |
Feb 24, 2014 | 11.15 | 11.23 | 11.12 | 11.12 | 10,122,392 | -0.01(-0.08%) |
Feb 21, 2014 | 11.27 | 11.34 | 11.11 | 11.13 | 13,813,614 | -0.13(-1.19%) |
Feb 20, 2014 | 11.16 | 11.30 | 11.04 | 11.26 | 12,598,285 | +0.10(+0.90%) |
Feb 19, 2014 | 11.24 | 11.36 | 11.15 | 11.16 | 30,728,488 | +0.03(+0.23%) |
Feb 18, 2014 | 10.98 | 11.21 | 10.92 | 11.14 | 16,570,022 | +0.21(+1.92%) |
Feb 14, 2014 | 10.85 | 10.93 | 10.93 | 10.93 | 14,619,766 | +0.11(+1.01%) |
Feb 13, 2014 | 10.72 | 10.97 | 10.68 | 10.82 | 10,161,679 | +0.00(+0.00%) |
Feb 12, 2014 | 10.82 | 10.88 | 10.72 | 10.82 | 10,641,814 | +0.05(+0.47%) |
Feb 11, 2014 | 10.63 | 10.81 | 10.59 | 10.77 | 9,165,922 | +0.17(+1.59%) |
Feb 10, 2014 | 10.67 | 10.72 | 10.57 | 10.60 | 9,025,791 | -0.18(-1.71%) |
Feb 07, 2014 | 11.02 | 11.05 | 10.53 | 10.78 | 15,648,117 | -0.02(-0.16%) |
Feb 06, 2014 | 10.38 | 10.93 | 10.30 | 10.80 | 28,704,074 | +0.20(+1.90%) |
Feb 05, 2014 | 10.34 | 10.72 | 10.25 | 10.60 | 22,895,810 | +0.26(+2.52%) |
Feb 04, 2014 | 10.18 | 10.36 | 10.10 | 10.34 | 11,756,888 | +0.30(+3.02%) |
Feb 03, 2014 | 10.39 | 10.48 | 9.902 | 10.04 | 21,517,966 | -0.36(-3.48%) |
Jan 31, 2014 | 10.38 | 10.45 | 10.25 | 10.40 | 17,229,578 | -0.07(-0.64%) |
Jan 30, 2014 | 10.55 | 10.73 | 10.43 | 10.46 | 11,060,183 | +0.03(+0.24%) |
Jan 29, 2014 | 10.50 | 10.66 | 10.32 | 10.44 | 16,338,727 | -0.18(-1.74%) |
Jan 28, 2014 | 10.55 | 10.78 | 10.51 | 10.62 | 14,914,672 | +0.23(+2.18%) |
Jan 27, 2014 | 10.52 | 10.62 | 10.17 | 10.40 | 22,228,188 | -0.03(-0.32%) |
Jan 24, 2014 | 10.58 | 10.59 | 10.22 | 10.43 | 21,862,412 | -0.25(-2.36%) |
Jan 23, 2014 | 10.91 | 10.99 | 10.60 | 10.68 | 21,886,474 | -0.20(-1.85%) |
Jan 22, 2014 | 10.78 | 11.07 | 10.78 | 10.89 | 38,082,252 | +0.08(+0.78%) |
Jan 21, 2014 | 10.59 | 10.82 | 10.58 | 10.80 | 27,842,230 | +0.29(+2.72%) |
Jan 17, 2014 | 10.42 | 10.52 | 10.52 | 10.52 | 21,030,248 | +0.10(+0.97%) |
Jan 16, 2014 | 10.68 | 10.91 | 10.37 | 10.41 | 39,784,292 | -0.25(-2.36%) |
Jan 15, 2014 | 10.49 | 10.75 | 10.49 | 10.67 | 17,840,760 | +0.18(+1.68%) |
Jan 14, 2014 | 10.33 | 10.52 | 10.16 | 10.49 | 17,230,764 | +0.29(+2.80%) |
Jan 13, 2014 | 10.54 | 10.60 | 10.14 | 10.20 | 21,259,210 | -0.39(-3.65%) |
Jan 10, 2014 | 10.26 | 10.63 | 10.25 | 10.59 | 27,378,626 | +0.37(+3.62%) |
Jan 09, 2014 | 9.893 | 10.25 | 9.877 | 10.22 | 21,277,792 | +0.36(+3.67%) |
Jan 08, 2014 | 9.776 | 10.00 | 9.742 | 9.860 | 15,508,340 | +0.06(+0.60%) |
Jan 07, 2014 | 9.826 | 10.02 | 9.784 | 9.801 | 58,304,980 | +0.06(+0.60%) |
Jan 06, 2014 | 9.751 | 9.851 | 9.692 | 9.742 | 13,359,901 | +0.05(+0.52%) |
Jan 03, 2014 | 9.734 | 9.809 | 9.612 | 9.692 | 4,158,717 | +0.03(+0.26%) |
Jan 02, 2014 | 9.868 | 9.868 | 9.633 | 9.666 | 12,420,167 | -0.28(-2.79%) |
Dec 31, 2013 | 9.919 | 9.944 | 9.944 | 9.944 | 9,568,018 | +0.07(+0.68%) |
Dec 30, 2013 | 9.860 | 9.919 | 9.801 | 9.877 | 5,158,941 | -0.01(-0.08%) |
Dec 27, 2013 | 9.885 | 9.940 | 9.717 | 9.885 | 8,247,680 | +0.05(+0.51%) |
Dec 26, 2013 | 9.860 | 9.969 | 9.809 | 9.835 | 9,005,079 | -0.03(-0.34%) |
Dec 24, 2013 | 9.868 | 9.935 | 9.793 | 9.868 | 16,754,122 | +0.05(+0.51%) |
Dec 23, 2013 | 9.902 | 9.902 | 9.751 | 9.818 | 11,758,223 | +0.01(+0.09%) |
Dec 20, 2013 | 9.658 | 9.902 | 9.650 | 9.809 | 14,244,615 | +0.21(+2.19%) |
Dec 19, 2013 | 9.759 | 9.784 | 9.515 | 9.599 | 14,552,830 | -0.19(-1.97%) |
Dec 18, 2013 | 9.524 | 9.902 | 9.406 | 9.793 | 43,786,888 | +0.24(+2.55%) |
Dec 17, 2013 | 9.591 | 9.608 | 9.448 | 9.549 | 11,681,131 | +0.03(+0.35%) |
Dec 16, 2013 | 9.629 | 9.700 | 9.515 | 9.515 | 19,708,414 | -0.09(-0.96%) |
Dec 13, 2013 | 9.675 | 9.767 | 9.566 | 9.608 | 21,793,068 | -0.02(-0.17%) |
Dec 12, 2013 | 9.624 | 9.683 | 9.503 | 9.624 | 13,501,047 | -0.01(-0.09%) |
Dec 11, 2013 | 9.759 | 9.801 | 9.574 | 9.633 | 22,852,142 | -0.13(-1.29%) |
Dec 10, 2013 | 9.708 | 9.835 | 9.692 | 9.759 | 16,543,465 | +0.04(+0.43%) |
Dec 09, 2013 | 9.708 | 9.885 | 9.624 | 9.717 | 11,708,370 | +0.03(+0.35%) |
Dec 06, 2013 | 9.364 | 9.751 | 9.330 | 9.683 | 20,253,762 | +0.44(+4.73%) |
Dec 05, 2013 | 9.271 | 9.431 | 9.229 | 9.246 | 13,710,939 | -0.13(-1.35%) |
Dec 04, 2013 | 9.078 | 9.397 | 9.044 | 9.372 | 20,918,328 | +0.24(+2.58%) |
Dec 03, 2013 | 9.112 | 9.187 | 8.973 | 9.137 | 11,868,470 | -0.05(-0.55%) |
Dec 02, 2013 | 9.171 | 9.259 | 9.116 | 9.187 | 6,652,639 | +0.00(+0.00%) |
Nov 29, 2013 | 9.154 | 9.301 | 9.137 | 9.187 | 5,601,475 | +0.05(+0.55%) |
Nov 27, 2013 | 9.154 | 9.204 | 9.011 | 9.137 | 10,099,388 | -0.02(-0.18%) |
Nov 26, 2013 | 8.960 | 9.154 | 8.918 | 9.154 | 7,726,438 | +0.15(+1.68%) |
Nov 25, 2013 | 9.019 | 9.036 | 8.918 | 9.002 | 8,586,288 | +0.03(+0.37%) |
Nov 22, 2013 | 9.078 | 9.152 | 8.902 | 8.969 | 19,537,558 | -0.14(-1.57%) |
Nov 21, 2013 | 8.935 | 9.112 | 8.910 | 9.112 | 15,625,443 | +0.20(+2.26%) |
Nov 20, 2013 | 9.002 | 9.057 | 8.851 | 8.910 | 13,135,556 | -0.09(-1.03%) |
Nov 19, 2013 | 8.918 | 9.137 | 8.918 | 9.002 | 13,123,149 | +0.11(+1.23%) |
Nov 18, 2013 | 9.221 | 9.221 | 8.834 | 8.893 | 13,501,812 | -0.25(-2.76%) |
Nov 15, 2013 | 9.103 | 9.229 | 9.053 | 9.145 | 11,307,813 | +0.10(+1.12%) |
Nov 14, 2013 | 8.860 | 9.078 | 8.792 | 9.044 | 15,415,405 | +0.20(+2.28%) |
Nov 13, 2013 | 8.599 | 8.851 | 8.481 | 8.843 | 27,536,854 | +0.18(+2.14%) |
Nov 12, 2013 | 8.666 | 8.725 | 8.582 | 8.658 | 24,114,934 | -0.06(-0.68%) |
Nov 11, 2013 | 8.666 | 8.750 | 8.612 | 8.717 | 11,623,551 | +0.02(+0.19%) |
Nov 08, 2013 | 8.439 | 8.742 | 8.246 | 8.700 | 24,275,286 | +0.23(+2.68%) |
Nov 07, 2013 | 8.565 | 8.691 | 8.456 | 8.473 | 11,985,699 | -0.09(-1.08%) |
Nov 06, 2013 | 8.666 | 8.683 | 8.544 | 8.565 | 10,104,378 | -0.02(-0.20%) |
Nov 05, 2013 | 8.885 | 8.944 | 8.565 | 8.582 | 18,360,610 | -0.39(-4.31%) |
Nov 04, 2013 | 8.868 | 8.994 | 8.826 | 8.969 | 8,362,956 | +0.13(+1.52%) |
Nov 01, 2013 | 8.910 | 9.011 | 8.675 | 8.834 | 16,390,109 | -0.06(-0.66%) |
Oct 31, 2013 | 8.893 | 8.960 | 8.801 | 8.893 | 17,642,884 | -0.01(-0.09%) |
Oct 30, 2013 | 9.221 | 9.280 | 8.860 | 8.902 | 19,443,906 | -0.31(-3.38%) |
Oct 29, 2013 | 9.271 | 9.288 | 9.154 | 9.213 | 10,570,157 | -0.03(-0.36%) |
Oct 28, 2013 | 9.389 | 9.397 | 9.238 | 9.246 | 12,334,130 | -0.15(-1.61%) |
Oct 25, 2013 | 9.187 | 9.414 | 9.128 | 9.397 | 12,584,105 | +0.18(+1.91%) |
Oct 24, 2013 | 8.885 | 9.330 | 8.851 | 9.221 | 40,641,484 | +0.33(+3.69%) |
Oct 23, 2013 | 8.969 | 9.002 | 8.822 | 8.893 | 23,834,412 | -0.18(-1.95%) |
Oct 22, 2013 | 8.969 | 9.120 | 8.902 | 9.070 | 11,701,707 | +0.17(+1.89%) |
Oct 21, 2013 | 9.053 | 9.095 | 8.826 | 8.902 | 14,102,575 | -0.13(-1.49%) |
Oct 18, 2013 | 8.918 | 9.112 | 8.893 | 9.036 | 12,304,499 | +0.13(+1.51%) |
Oct 17, 2013 | 8.944 | 8.952 | 8.826 | 8.902 | 14,437,072 | -0.04(-0.47%) |
Oct 16, 2013 | 9.011 | 9.078 | 8.876 | 8.944 | 17,875,412 | +0.03(+0.38%) |
Oct 15, 2013 | 9.070 | 9.112 | 8.868 | 8.910 | 13,221,027 | -0.18(-1.94%) |
Oct 14, 2013 | 9.028 | 9.112 | 8.889 | 9.086 | 9,988,178 | +0.01(+0.09%) |
Oct 11, 2013 | 9.204 | 9.246 | 9.036 | 9.078 | 13,910,263 | -0.08(-0.92%) |
Oct 10, 2013 | 9.128 | 9.271 | 9.120 | 9.162 | 17,753,742 | +0.18(+2.06%) |
Oct 09, 2013 | 9.078 | 9.103 | 8.817 | 8.977 | 19,124,762 | -0.07(-0.74%) |
Oct 08, 2013 | 9.381 | 9.431 | 9.028 | 9.044 | 18,506,378 | -0.31(-3.32%) |
Oct 07, 2013 | 9.456 | 9.498 | 9.330 | 9.355 | 9,366,422 | -0.21(-2.20%) |
Oct 04, 2013 | 9.465 | 9.582 | 9.440 | 9.566 | 8,414,259 | +0.07(+0.71%) |
Oct 03, 2013 | 9.599 | 9.658 | 9.381 | 9.498 | 13,361,358 | -0.10(-1.05%) |
Oct 02, 2013 | 9.574 | 9.620 | 9.465 | 9.599 | 12,816,846 | -0.02(-0.17%) |
Oct 01, 2013 | 9.440 | 9.633 | 9.397 | 9.616 | 12,325,053 | +0.22(+2.33%) |
Sep 30, 2013 | 9.389 | 9.473 | 9.313 | 9.397 | 10,900,912 | -0.08(-0.80%) |
Sep 27, 2013 | 9.448 | 9.582 | 9.372 | 9.473 | 7,043,203 | -0.05(-0.53%) |
Sep 26, 2013 | 9.582 | 9.633 | 9.456 | 9.524 | 13,634,294 | -0.06(-0.61%) |
Sep 25, 2013 | 9.557 | 9.692 | 9.364 | 9.582 | 26,741,162 | +0.03(+0.26%) |
Sep 24, 2013 | 9.835 | 9.835 | 9.498 | 9.557 | 66,164,740 | -0.29(-2.90%) |
Sep 23, 2013 | 9.742 | 9.961 | 9.683 | 9.843 | 13,104,746 | -0.03(-0.34%) |
Sep 20, 2013 | 10.13 | 10.14 | 9.868 | 9.877 | 12,799,027 | -0.25(-2.49%) |
Sep 19, 2013 | 10.09 | 10.30 | 10.05 | 10.13 | 19,694,204 | +0.14(+1.43%) |
Sep 18, 2013 | 9.675 | 10.05 | 9.545 | 9.986 | 29,420,852 | +0.31(+3.21%) |
Sep 17, 2013 | 9.582 | 9.717 | 9.582 | 9.675 | 7,502,101 | +0.09(+0.96%) |
Sep 16, 2013 | 9.927 | 9.835 | 9.566 | 9.582 | 13,539,328 | -0.16(-1.64%) |
Sep 13, 2013 | 9.717 | 9.776 | 9.616 | 9.742 | 8,504,844 | +0.07(+0.70%) |
Sep 12, 2013 | 9.851 | 9.877 | 9.641 | 9.675 | 11,337,356 | -0.19(-1.96%) |
Sep 11, 2013 | 9.826 | 9.893 | 9.784 | 9.868 | 9,274,056 | +0.08(+0.86%) |
Sep 10, 2013 | 9.683 | 9.893 | 9.679 | 9.784 | 16,797,874 | +0.17(+1.75%) |
Sep 09, 2013 | 9.540 | 9.721 | 9.540 | 9.616 | 20,246,142 | +0.09(+0.97%) |
Sep 06, 2013 | 9.440 | 9.591 | 9.271 | 9.524 | 19,456,384 | +0.20(+2.16%) |
Sep 05, 2013 | 9.414 | 9.452 | 9.297 | 9.322 | 8,350,781 | -0.03(-0.36%) |
Sep 04, 2013 | 9.414 | 9.540 | 9.330 | 9.355 | 15,304,898 | -0.11(-1.15%) |
Sep 03, 2013 | 9.574 | 9.658 | 9.406 | 9.465 | 12,518,929 | +0.02(+0.18%) |
Aug 30, 2013 | 9.414 | 9.608 | 9.322 | 9.448 | 14,912,061 | +0.04(+0.45%) |
Aug 29, 2013 | 9.330 | 9.633 | 9.271 | 9.406 | 10,222,679 | +0.04(+0.45%) |
Aug 28, 2013 | 9.515 | 9.599 | 9.355 | 9.364 | 10,781,592 | -0.18(-1.94%) |
Aug 27, 2013 | 9.658 | 9.666 | 9.440 | 9.549 | 14,413,131 | -0.25(-2.57%) |
Aug 26, 2013 | 10.16 | 10.18 | 9.772 | 9.801 | 10,377,003 | -0.36(-3.56%) |
Aug 23, 2013 | 10.23 | 10.28 | 10.00 | 10.16 | 8,473,178 | -0.03(-0.25%) |
Aug 22, 2013 | 10.10 | 10.25 | 10.08 | 10.19 | 6,616,592 | +0.17(+1.68%) |
Aug 21, 2013 | 10.13 | 10.25 | 9.961 | 10.02 | 10,268,312 | -0.23(-2.21%) |
Aug 20, 2013 | 10.16 | 10.34 | 10.07 | 10.25 | 11,599,298 | +0.11(+1.08%) |
Aug 19, 2013 | 10.11 | 10.23 | 10.06 | 10.14 | 12,224,022 | -0.02(-0.17%) |
Aug 16, 2013 | 10.20 | 10.32 | 10.08 | 10.15 | 7,925,819 | +0.02(+0.17%) |
Aug 15, 2013 | 10.29 | 10.31 | 10.07 | 10.14 | 15,007,655 | -0.34(-3.29%) |
Aug 14, 2013 | 10.44 | 10.53 | 10.39 | 10.48 | 12,156,556 | +0.04(+0.40%) |
Aug 13, 2013 | 10.17 | 10.46 | 10.16 | 10.44 | 12,806,735 | +0.23(+2.22%) |
Aug 12, 2013 | 10.30 | 10.46 | 10.19 | 10.21 | 8,231,294 | -0.01(-0.08%) |
Aug 09, 2013 | 10.26 | 10.39 | 10.12 | 10.22 | 8,695,627 | -0.04(-0.41%) |
Aug 08, 2013 | 10.04 | 10.36 | 10.03 | 10.26 | 12,532,834 | +0.29(+2.95%) |
Aug 07, 2013 | 10.02 | 10.07 | 9.877 | 9.969 | 8,463,478 | -0.18(-1.74%) |
Aug 06, 2013 | 10.10 | 10.18 | 10.05 | 10.15 | 14,338,042 | +0.02(+0.17%) |
Aug 05, 2013 | 9.986 | 10.15 | 9.961 | 10.13 | 11,301,842 | +0.13(+1.26%) |
Aug 02, 2013 | 9.969 | 10.17 | 9.910 | 10.00 | 17,080,796 | +0.04(+0.42%) |
Aug 01, 2013 | 9.759 | 10.00 | 9.759 | 9.961 | 14,207,392 | +0.29(+2.95%) |
Jul 31, 2013 | 9.498 | 9.776 | 9.482 | 9.675 | 13,777,267 | +0.15(+1.59%) |
Jul 30, 2013 | 9.624 | 9.650 | 9.364 | 9.524 | 16,314,293 | -0.04(-0.44%) |
Jul 29, 2013 | 9.793 | 9.843 | 9.549 | 9.566 | 11,473,868 | -0.27(-2.74%) |
Jul 26, 2013 | 9.692 | 10.03 | 9.692 | 9.835 | 19,578,466 | +0.08(+0.78%) |
Jul 25, 2013 | 9.591 | 9.919 | 9.591 | 9.759 | 22,230,236 | +0.21(+2.20%) |
Jul 24, 2013 | 9.641 | 9.692 | 9.477 | 9.549 | 10,947,147 | -0.08(-0.87%) |
Jul 23, 2013 | 9.725 | 9.767 | 9.582 | 9.633 | 11,683,753 | -0.05(-0.52%) |
Jul 22, 2013 | 9.549 | 9.721 | 9.465 | 9.683 | 9,855,833 | +0.11(+1.14%) |
Jul 19, 2013 | 9.490 | 9.608 | 9.397 | 9.574 | 6,722,616 | +0.03(+0.26%) |
Jul 18, 2013 | 9.515 | 9.692 | 9.473 | 9.549 | 12,872,320 | +0.08(+0.89%) |
Jul 17, 2013 | 9.339 | 9.482 | 9.238 | 9.465 | 9,920,720 | +0.16(+1.72%) |
Jul 16, 2013 | 9.389 | 9.490 | 9.171 | 9.305 | 12,126,871 | -0.16(-1.69%) |
Jul 15, 2013 | 9.490 | 9.574 | 9.406 | 9.465 | 9,558,198 | -0.03(-0.27%) |
Jul 12, 2013 | 9.213 | 9.549 | 9.187 | 9.490 | 18,060,464 | +0.18(+1.90%) |
Jul 11, 2013 | 8.994 | 9.339 | 8.952 | 9.313 | 25,076,672 | +0.50(+5.73%) |
Jul 10, 2013 | 8.817 | 8.910 | 8.704 | 8.809 | 11,873,549 | -0.01(-0.10%) |
Jul 09, 2013 | 8.801 | 8.868 | 8.742 | 8.817 | 15,090,186 | +0.08(+0.87%) |
Jul 08, 2013 | 8.851 | 8.952 | 8.725 | 8.742 | 10,026,104 | -0.03(-0.29%) |
Jul 05, 2013 | 8.801 | 8.809 | 8.557 | 8.767 | 12,880,467 | +0.06(+0.68%) |
Jul 03, 2013 | 8.658 | 8.767 | 8.549 | 8.708 | 6,499,483 | -0.03(-0.29%) |
Jul 02, 2013 | 8.994 | 9.002 | 8.565 | 8.733 | 21,230,950 | -0.27(-2.99%) |
Jul 01, 2013 | 8.952 | 9.120 | 8.918 | 9.002 | 13,895,130 | +0.11(+1.23%) |
Jun 28, 2013 | 8.910 | 8.960 | 8.750 | 8.893 | 14,721,508 | -0.06(-0.66%) |
Jun 27, 2013 | 8.876 | 9.002 | 8.754 | 8.952 | 16,532,310 | +0.18(+2.11%) |
Jun 26, 2013 | 8.498 | 8.792 | 8.481 | 8.767 | 29,118,350 | +0.35(+4.20%) |
Jun 25, 2013 | 8.313 | 8.473 | 8.267 | 8.414 | 27,124,648 | +0.31(+3.84%) |
Jun 24, 2013 | 8.103 | 8.145 | 7.876 | 8.103 | 30,283,768 | -0.15(-1.83%) |
Jun 21, 2013 | 8.439 | 8.439 | 7.674 | 8.254 | 44,993,340 | -0.09(-1.11%) |
Jun 20, 2013 | 8.717 | 8.784 | 8.338 | 8.347 | 41,194,056 | -0.45(-5.07%) |
Jun 19, 2013 | 8.986 | 9.145 | 8.767 | 8.792 | 26,257,078 | -0.07(-0.76%) |
Jun 18, 2013 | 8.675 | 8.893 | 8.616 | 8.860 | 10,716,100 | +0.19(+2.23%) |
Jun 17, 2013 | 8.876 | 8.944 | 8.607 | 8.666 | 13,015,400 | -0.13(-1.43%) |
Jun 14, 2013 | 8.893 | 8.986 | 8.775 | 8.792 | 9,138,265 | -0.08(-0.85%) |
Jun 13, 2013 | 8.641 | 8.918 | 8.633 | 8.868 | 17,705,978 | +0.25(+2.93%) |
Jun 12, 2013 | 8.927 | 8.977 | 8.557 | 8.616 | 15,372,993 | -0.20(-2.29%) |
Jun 11, 2013 | 9.002 | 9.112 | 8.780 | 8.817 | 21,381,748 | -0.40(-4.38%) |
Jun 10, 2013 | 9.229 | 9.288 | 9.028 | 9.221 | 11,680,362 | +0.02(+0.18%) |
Jun 07, 2013 | 9.187 | 9.372 | 9.120 | 9.204 | 13,271,816 | +0.09(+1.01%) |
Jun 06, 2013 | 8.935 | 9.112 | 8.860 | 9.112 | 15,120,492 | +0.17(+1.88%) |
Jun 05, 2013 | 9.095 | 9.255 | 8.868 | 8.944 | 19,902,928 | -0.24(-2.56%) |
Jun 04, 2013 | 9.423 | 9.591 | 9.162 | 9.179 | 18,657,644 | -0.29(-3.02%) |
Jun 03, 2013 | 9.692 | 9.734 | 9.255 | 9.465 | 26,992,850 | -0.20(-2.09%) |
May 31, 2013 | 9.641 | 9.847 | 9.532 | 9.666 | 18,078,004 | -0.03(-0.35%) |
May 30, 2013 | 9.540 | 9.801 | 9.490 | 9.700 | 9,647,532 | +0.17(+1.76%) |
May 29, 2013 | 9.490 | 9.650 | 9.482 | 9.532 | 13,275,125 | -0.03(-0.26%) |
May 28, 2013 | 9.793 | 9.793 | 9.482 | 9.557 | 13,781,825 | -0.09(-0.96%) |
May 24, 2013 | 9.683 | 9.708 | 9.397 | 9.650 | 13,566,188 | -0.03(-0.26%) |
May 23, 2013 | 9.440 | 9.683 | 9.364 | 9.675 | 17,164,742 | -0.01(-0.09%) |
May 22, 2013 | 9.952 | 10.22 | 9.608 | 9.683 | 18,920,696 | -0.25(-2.54%) |
May 21, 2013 | 10.13 | 10.21 | 9.734 | 9.935 | 19,481,456 | -0.22(-2.15%) |
May 20, 2013 | 10.37 | 10.39 | 10.12 | 10.15 | 10,857,603 | -0.24(-2.26%) |
May 17, 2013 | 10.30 | 10.52 | 10.30 | 10.39 | 18,423,024 | +0.02(+0.16%) |
May 16, 2013 | 10.51 | 10.54 | 10.24 | 10.37 | 13,396,137 | -0.06(-0.56%) |
May 15, 2013 | 10.08 | 10.57 | 9.969 | 10.43 | 26,190,252 | +0.47(+4.73%) |
May 13, 2013 | 10.06 | 10.06 | 9.910 | 9.961 | 11,498,981 | -0.13(-1.25%) |
May 10, 2013 | 9.784 | 10.10 | 9.772 | 10.09 | 12,547,576 | +0.33(+3.36%) |
May 09, 2013 | 9.961 | 10.00 | 9.734 | 9.759 | 13,759,176 | -0.16(-1.61%) |
May 08, 2013 | 10.04 | 10.10 | 9.835 | 9.919 | 12,834,915 | -0.15(-1.50%) |
May 07, 2013 | 10.10 | 10.19 | 9.994 | 10.07 | 12,634,228 | +0.05(+0.50%) |
May 06, 2013 | 9.977 | 10.07 | 9.919 | 10.02 | 6,685,568 | +0.05(+0.51%) |
May 03, 2013 | 9.692 | 10.15 | 9.524 | 9.969 | 21,261,180 | +0.45(+4.68%) |
May 02, 2013 | 9.364 | 9.566 | 9.347 | 9.524 | 9,367,923 | +0.13(+1.43%) |