Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.25 | 11.31 | 11.12 | 11.15 | 7,885,539 | -0.13(-1.15%) |
May 29, 2014 | 11.32 | 11.38 | 11.21 | 11.28 | 5,530,075 | +0.03(+0.23%) |
May 28, 2014 | 11.21 | 11.32 | 11.20 | 11.26 | 6,799,505 | +0.05(+0.46%) |
May 27, 2014 | 11.20 | 11.28 | 11.17 | 11.21 | 7,519,376 | +0.07(+0.62%) |
May 23, 2014 | 10.93 | 11.14 | 11.14 | 11.14 | 10,611,584 | +0.15(+1.34%) |
May 22, 2014 | 10.86 | 11.01 | 10.82 | 10.99 | 3,028,705 | +0.12(+1.12%) |
May 21, 2014 | 10.84 | 10.93 | 10.79 | 10.87 | 6,433,066 | +0.07(+0.64%) |
May 20, 2014 | 10.79 | 10.86 | 10.71 | 10.80 | 6,806,759 | -0.05(-0.48%) |
May 19, 2014 | 10.79 | 10.87 | 10.69 | 10.85 | 11,406,454 | -0.03(-0.32%) |
May 16, 2014 | 10.79 | 11.04 | 10.76 | 10.88 | 9,625,444 | +0.12(+1.13%) |
May 15, 2014 | 10.93 | 10.94 | 10.67 | 10.76 | 11,500,574 | -0.10(-0.88%) |
May 14, 2014 | 11.07 | 11.08 | 10.85 | 10.86 | 15,364,349 | -0.24(-2.19%) |
May 13, 2014 | 10.83 | 11.14 | 10.77 | 11.10 | 16,799,772 | +0.10(+0.87%) |
May 12, 2014 | 10.94 | 11.06 | 10.90 | 11.01 | 10,585,170 | +0.16(+1.44%) |
May 09, 2014 | 11.18 | 11.21 | 10.82 | 10.85 | 25,780,978 | -0.37(-3.32%) |
May 08, 2014 | 11.15 | 11.33 | 11.15 | 11.22 | 9,382,926 | +0.03(+0.23%) |
May 07, 2014 | 11.09 | 11.23 | 11.05 | 11.20 | 10,041,663 | +0.10(+0.86%) |
May 06, 2014 | 11.14 | 11.21 | 11.05 | 11.10 | 12,572,576 | -0.06(-0.54%) |
May 05, 2014 | 11.17 | 11.18 | 11.01 | 11.16 | 10,400,061 | -0.02(-0.15%) |
May 02, 2014 | 11.10 | 11.27 | 11.08 | 11.18 | 7,682,005 | +0.10(+0.86%) |
May 01, 2014 | 10.95 | 11.19 | 10.90 | 11.08 | 6,699,798 | +0.13(+1.19%) |
Apr 30, 2014 | 10.89 | 11.16 | 10.82 | 10.95 | 22,163,254 | +0.13(+1.20%) |
Apr 29, 2014 | 10.61 | 10.88 | 10.61 | 10.82 | 13,239,317 | +0.28(+2.63%) |
Apr 28, 2014 | 10.78 | 10.78 | 10.46 | 10.55 | 8,492,350 | -0.19(-1.78%) |
Apr 25, 2014 | 10.70 | 10.77 | 10.57 | 10.74 | 8,320,967 | +0.01(+0.08%) |
Apr 24, 2014 | 10.79 | 10.85 | 10.67 | 10.73 | 11,136,034 | -0.10(-0.88%) |
Apr 23, 2014 | 10.78 | 10.84 | 10.61 | 10.82 | 9,574,130 | +0.08(+0.73%) |
Apr 22, 2014 | 11.11 | 11.11 | 10.72 | 10.75 | 18,677,984 | -0.09(-0.80%) |
Apr 21, 2014 | 10.82 | 10.88 | 10.70 | 10.83 | 24,077,886 | +0.13(+1.25%) |
Apr 17, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 16,749,803 | -0.15(-1.38%) |
Apr 16, 2014 | 10.65 | 10.87 | 10.54 | 10.85 | 27,599,836 | +0.31(+2.92%) |
Apr 15, 2014 | 10.70 | 10.80 | 10.50 | 10.54 | 16,557,704 | -0.14(-1.33%) |
Apr 14, 2014 | 10.77 | 10.86 | 10.60 | 10.68 | 8,307,522 | -0.01(-0.08%) |
Apr 11, 2014 | 10.71 | 10.81 | 10.62 | 10.69 | 12,555,118 | -0.10(-0.93%) |
Apr 10, 2014 | 11.02 | 11.13 | 10.73 | 10.79 | 12,925,618 | -0.24(-2.19%) |
Apr 09, 2014 | 11.05 | 11.12 | 10.88 | 11.03 | 10,104,642 | +0.03(+0.23%) |
Apr 08, 2014 | 11.03 | 11.13 | 10.86 | 11.01 | 21,372,952 | +0.00(+0.00%) |
Apr 07, 2014 | 11.26 | 11.31 | 10.86 | 11.01 | 17,817,394 | -0.31(-2.72%) |
Apr 04, 2014 | 10.87 | 11.97 | 10.83 | 11.32 | 48,306,616 | +0.54(+5.03%) |
Apr 03, 2014 | 10.87 | 11.11 | 10.74 | 10.77 | 16,165,279 | -0.09(-0.84%) |
Apr 02, 2014 | 10.57 | 10.87 | 10.54 | 10.87 | 29,239,996 | +0.29(+2.76%) |
Apr 01, 2014 | 10.52 | 10.59 | 10.47 | 10.57 | 16,778,366 | +0.05(+0.48%) |
Mar 31, 2014 | 10.58 | 10.61 | 10.45 | 10.52 | 16,549,116 | +0.06(+0.56%) |
Mar 28, 2014 | 10.67 | 10.77 | 10.45 | 10.47 | 16,757,200 | -0.14(-1.33%) |
Mar 27, 2014 | 10.75 | 10.83 | 10.53 | 10.61 | 17,115,516 | -0.03(-0.31%) |
Mar 26, 2014 | 10.90 | 11.01 | 10.64 | 10.64 | 36,199,216 | -0.16(-1.47%) |
Mar 25, 2014 | 10.79 | 10.93 | 10.78 | 10.80 | 15,311,492 | +0.09(+0.86%) |
Mar 24, 2014 | 10.79 | 10.85 | 10.65 | 10.71 | 11,627,041 | -0.05(-0.46%) |
Mar 21, 2014 | 10.50 | 10.84 | 10.48 | 10.76 | 21,541,146 | +0.37(+3.61%) |
Mar 20, 2014 | 10.37 | 10.57 | 10.23 | 10.38 | 11,066,221 | +0.08(+0.81%) |
Mar 19, 2014 | 10.38 | 10.58 | 10.26 | 10.30 | 14,442,327 | -0.03(-0.24%) |
Mar 18, 2014 | 10.12 | 10.42 | 10.08 | 10.32 | 13,093,240 | +0.20(+1.98%) |
Mar 17, 2014 | 10.22 | 10.28 | 10.06 | 10.12 | 8,921,953 | +0.07(+0.75%) |
Mar 14, 2014 | 10.25 | 10.32 | 9.967 | 10.05 | 43,136,088 | -0.21(-2.03%) |
Mar 13, 2014 | 10.45 | 10.52 | 10.25 | 10.26 | 14,948,272 | -0.18(-1.68%) |
Mar 12, 2014 | 10.43 | 10.55 | 10.34 | 10.43 | 19,152,302 | -0.07(-0.63%) |
Mar 11, 2014 | 10.62 | 10.62 | 10.41 | 10.50 | 18,658,296 | -0.08(-0.71%) |
Mar 10, 2014 | 10.74 | 10.83 | 10.52 | 10.57 | 15,986,782 | -0.24(-2.23%) |
Mar 07, 2014 | 10.86 | 10.92 | 10.66 | 10.82 | 10,869,829 | -0.01(-0.08%) |
Mar 06, 2014 | 10.84 | 10.96 | 10.81 | 10.82 | 13,233,279 | +0.05(+0.46%) |
Mar 05, 2014 | 10.77 | 10.83 | 10.62 | 10.77 | 11,902,337 | -0.03(-0.23%) |
Mar 04, 2014 | 10.72 | 10.83 | 10.66 | 10.80 | 11,916,604 | +0.24(+2.29%) |
Mar 03, 2014 | 10.79 | 10.84 | 10.47 | 10.56 | 16,159,367 | -0.34(-3.13%) |
Feb 28, 2014 | 10.99 | 11.04 | 10.79 | 10.90 | 9,561,264 | -0.09(-0.83%) |
Feb 27, 2014 | 10.87 | 11.14 | 10.87 | 10.99 | 11,236,639 | +0.07(+0.69%) |
Feb 26, 2014 | 11.00 | 11.09 | 10.82 | 10.92 | 17,780,278 | +0.12(+1.16%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.76 | 10.79 | 9,752,546 | -0.23(-2.12%) |
Feb 24, 2014 | 11.06 | 11.13 | 11.02 | 11.02 | 10,210,745 | -0.01(-0.08%) |
Feb 21, 2014 | 11.17 | 11.24 | 11.02 | 11.03 | 13,934,185 | -0.13(-1.19%) |
Feb 20, 2014 | 11.07 | 11.20 | 10.94 | 11.17 | 12,708,248 | +0.10(+0.90%) |
Feb 19, 2014 | 11.14 | 11.26 | 11.05 | 11.07 | 30,996,698 | +0.03(+0.23%) |
Feb 18, 2014 | 10.88 | 11.12 | 10.82 | 11.04 | 16,714,652 | +0.21(+1.92%) |
Feb 14, 2014 | 10.76 | 10.83 | 10.83 | 10.83 | 14,747,373 | +0.11(+1.01%) |
Feb 13, 2014 | 10.62 | 10.87 | 10.58 | 10.72 | 10,250,374 | +0.00(+0.00%) |
Feb 12, 2014 | 10.72 | 10.78 | 10.62 | 10.72 | 10,734,699 | +0.05(+0.47%) |
Feb 11, 2014 | 10.54 | 10.72 | 10.50 | 10.67 | 9,245,926 | +0.17(+1.59%) |
Feb 10, 2014 | 10.57 | 10.62 | 10.47 | 10.51 | 9,104,572 | -0.18(-1.71%) |
Feb 07, 2014 | 10.92 | 10.96 | 10.44 | 10.69 | 15,784,700 | -0.02(-0.16%) |
Feb 06, 2014 | 10.29 | 10.83 | 10.21 | 10.71 | 28,954,614 | +0.20(+1.90%) |
Feb 05, 2014 | 10.25 | 10.62 | 10.17 | 10.51 | 23,095,654 | +0.26(+2.52%) |
Feb 04, 2014 | 10.09 | 10.27 | 10.02 | 10.25 | 11,859,507 | +0.30(+3.01%) |
Feb 03, 2014 | 10.30 | 10.39 | 9.816 | 9.949 | 21,705,784 | -0.36(-3.48%) |
Jan 31, 2014 | 10.29 | 10.36 | 10.17 | 10.31 | 17,379,964 | -0.07(-0.64%) |
Jan 30, 2014 | 10.46 | 10.63 | 10.34 | 10.37 | 11,156,721 | +0.03(+0.24%) |
Jan 29, 2014 | 10.41 | 10.57 | 10.23 | 10.35 | 16,481,337 | -0.18(-1.74%) |
Jan 28, 2014 | 10.46 | 10.68 | 10.41 | 10.53 | 15,044,853 | +0.22(+2.18%) |
Jan 27, 2014 | 10.42 | 10.52 | 10.08 | 10.31 | 22,422,204 | -0.03(-0.32%) |
Jan 24, 2014 | 10.49 | 10.50 | 10.13 | 10.34 | 22,053,236 | -0.25(-2.36%) |
Jan 23, 2014 | 10.82 | 10.89 | 10.51 | 10.59 | 22,077,508 | -0.20(-1.85%) |
Jan 22, 2014 | 10.69 | 10.97 | 10.69 | 10.79 | 38,414,648 | +0.08(+0.78%) |
Jan 21, 2014 | 10.50 | 10.72 | 10.49 | 10.71 | 28,085,248 | +0.28(+2.72%) |
Jan 17, 2014 | 10.33 | 10.42 | 10.42 | 10.42 | 21,213,808 | +0.10(+0.97%) |
Jan 16, 2014 | 10.58 | 10.82 | 10.28 | 10.32 | 40,131,544 | -0.25(-2.36%) |
Jan 15, 2014 | 10.40 | 10.65 | 10.40 | 10.57 | 17,996,480 | +0.18(+1.68%) |
Jan 14, 2014 | 10.24 | 10.42 | 10.07 | 10.40 | 17,381,160 | +0.28(+2.80%) |
Jan 13, 2014 | 10.45 | 10.51 | 10.05 | 10.12 | 21,444,768 | -0.38(-3.65%) |
Jan 10, 2014 | 10.17 | 10.54 | 10.16 | 10.50 | 27,617,596 | +0.37(+3.62%) |
Jan 09, 2014 | 9.808 | 10.17 | 9.791 | 10.13 | 21,463,514 | +0.36(+3.67%) |
Jan 08, 2014 | 9.691 | 9.916 | 9.658 | 9.774 | 15,643,703 | +0.06(+0.60%) |
Jan 07, 2014 | 9.741 | 9.930 | 9.699 | 9.716 | 58,813,888 | +0.06(+0.60%) |
Jan 06, 2014 | 9.666 | 9.766 | 9.608 | 9.658 | 13,476,511 | +0.05(+0.52%) |
Jan 03, 2014 | 9.649 | 9.724 | 9.529 | 9.608 | 4,195,016 | +0.02(+0.26%) |
Jan 02, 2014 | 9.783 | 9.783 | 9.549 | 9.583 | 12,528,575 | -0.27(-2.79%) |
Dec 31, 2013 | 9.833 | 9.858 | 9.858 | 9.858 | 9,651,532 | +0.07(+0.68%) |
Dec 30, 2013 | 9.774 | 9.833 | 9.716 | 9.791 | 5,203,970 | -0.01(-0.09%) |
Dec 27, 2013 | 9.799 | 9.854 | 9.633 | 9.799 | 8,319,669 | +0.05(+0.51%) |
Dec 26, 2013 | 9.774 | 9.883 | 9.724 | 9.749 | 9,083,678 | -0.03(-0.34%) |
Dec 24, 2013 | 9.783 | 9.849 | 9.708 | 9.783 | 16,900,358 | +0.05(+0.51%) |
Dec 23, 2013 | 9.816 | 9.816 | 9.666 | 9.733 | 11,860,854 | +0.01(+0.09%) |
Dec 20, 2013 | 9.574 | 9.816 | 9.566 | 9.724 | 14,368,947 | +0.21(+2.19%) |
Dec 19, 2013 | 9.674 | 9.699 | 9.433 | 9.516 | 14,679,853 | -0.19(-1.97%) |
Dec 18, 2013 | 9.441 | 9.816 | 9.324 | 9.708 | 44,169,076 | +0.24(+2.55%) |
Dec 17, 2013 | 9.508 | 9.525 | 9.366 | 9.466 | 11,783,088 | +0.03(+0.35%) |
Dec 16, 2013 | 9.545 | 9.616 | 9.433 | 9.433 | 19,880,436 | -0.09(-0.96%) |
Dec 13, 2013 | 9.591 | 9.683 | 9.483 | 9.524 | 21,983,286 | -0.02(-0.17%) |
Dec 12, 2013 | 9.541 | 9.599 | 9.420 | 9.541 | 13,618,889 | -0.01(-0.09%) |
Dec 11, 2013 | 9.674 | 9.716 | 9.491 | 9.549 | 23,051,604 | -0.12(-1.29%) |
Dec 10, 2013 | 9.624 | 9.749 | 9.608 | 9.674 | 16,687,863 | +0.04(+0.43%) |
Dec 09, 2013 | 9.624 | 9.799 | 9.541 | 9.633 | 11,810,565 | +0.03(+0.35%) |
Dec 06, 2013 | 9.283 | 9.666 | 9.249 | 9.599 | 20,430,544 | +0.43(+4.73%) |
Dec 05, 2013 | 9.191 | 9.349 | 9.149 | 9.166 | 13,830,613 | -0.12(-1.35%) |
Dec 04, 2013 | 8.999 | 9.316 | 8.966 | 9.291 | 21,100,912 | +0.23(+2.58%) |
Dec 03, 2013 | 9.033 | 9.108 | 8.895 | 9.058 | 11,972,062 | -0.05(-0.55%) |
Dec 02, 2013 | 9.091 | 9.179 | 9.037 | 9.108 | 6,710,706 | +0.00(+0.00%) |
Nov 29, 2013 | 9.075 | 9.220 | 9.058 | 9.108 | 5,650,367 | +0.05(+0.55%) |
Nov 27, 2013 | 9.075 | 9.124 | 8.933 | 9.058 | 10,187,539 | -0.02(-0.18%) |
Nov 26, 2013 | 8.883 | 9.075 | 8.841 | 9.075 | 7,793,877 | +0.15(+1.68%) |
Nov 25, 2013 | 8.941 | 8.958 | 8.841 | 8.925 | 8,661,232 | +0.03(+0.37%) |
Nov 22, 2013 | 8.999 | 9.072 | 8.825 | 8.891 | 19,708,090 | -0.14(-1.57%) |
Nov 21, 2013 | 8.858 | 9.033 | 8.833 | 9.033 | 15,761,828 | +0.20(+2.26%) |
Nov 20, 2013 | 8.925 | 8.979 | 8.775 | 8.833 | 13,250,208 | -0.09(-1.03%) |
Nov 19, 2013 | 8.841 | 9.058 | 8.841 | 8.925 | 13,237,693 | +0.11(+1.23%) |
Nov 18, 2013 | 9.141 | 9.141 | 8.758 | 8.816 | 13,619,661 | -0.25(-2.76%) |
Nov 15, 2013 | 9.024 | 9.149 | 8.975 | 9.066 | 11,406,512 | +0.10(+1.12%) |
Nov 14, 2013 | 8.783 | 8.999 | 8.716 | 8.966 | 15,549,956 | +0.20(+2.28%) |
Nov 13, 2013 | 8.525 | 8.775 | 8.408 | 8.766 | 27,777,206 | +0.18(+2.14%) |
Nov 12, 2013 | 8.591 | 8.650 | 8.508 | 8.583 | 24,325,420 | -0.06(-0.68%) |
Nov 11, 2013 | 8.591 | 8.675 | 8.537 | 8.641 | 11,725,006 | +0.02(+0.19%) |
Nov 08, 2013 | 8.366 | 8.666 | 8.175 | 8.625 | 24,487,170 | +0.22(+2.68%) |
Nov 07, 2013 | 8.491 | 8.616 | 8.383 | 8.400 | 12,090,315 | -0.09(-1.08%) |
Nov 06, 2013 | 8.591 | 8.608 | 8.470 | 8.491 | 10,192,573 | -0.02(-0.20%) |
Nov 05, 2013 | 8.808 | 8.866 | 8.491 | 8.508 | 18,520,868 | -0.38(-4.31%) |
Nov 04, 2013 | 8.791 | 8.916 | 8.750 | 8.891 | 8,435,951 | +0.13(+1.52%) |
Nov 01, 2013 | 8.833 | 8.933 | 8.600 | 8.758 | 16,533,168 | -0.06(-0.66%) |
Oct 31, 2013 | 8.816 | 8.883 | 8.725 | 8.816 | 17,796,878 | -0.01(-0.09%) |
Oct 30, 2013 | 9.141 | 9.199 | 8.783 | 8.825 | 19,613,620 | -0.31(-3.38%) |
Oct 29, 2013 | 9.191 | 9.208 | 9.075 | 9.133 | 10,662,417 | -0.03(-0.36%) |
Oct 28, 2013 | 9.308 | 9.316 | 9.158 | 9.166 | 12,441,788 | -0.15(-1.61%) |
Oct 25, 2013 | 9.108 | 9.333 | 9.050 | 9.316 | 12,693,944 | +0.17(+1.91%) |
Oct 24, 2013 | 8.808 | 9.249 | 8.775 | 9.141 | 40,996,216 | +0.32(+3.69%) |
Oct 23, 2013 | 8.891 | 8.925 | 8.745 | 8.816 | 24,042,448 | -0.17(-1.95%) |
Oct 22, 2013 | 8.891 | 9.041 | 8.825 | 8.991 | 11,803,844 | +0.17(+1.89%) |
Oct 21, 2013 | 8.975 | 9.016 | 8.750 | 8.825 | 14,225,668 | -0.13(-1.49%) |
Oct 18, 2013 | 8.841 | 9.033 | 8.816 | 8.958 | 12,411,897 | +0.13(+1.51%) |
Oct 17, 2013 | 8.866 | 8.875 | 8.750 | 8.825 | 14,563,084 | -0.04(-0.47%) |
Oct 16, 2013 | 8.933 | 8.999 | 8.800 | 8.866 | 18,031,436 | +0.03(+0.38%) |
Oct 15, 2013 | 8.991 | 9.033 | 8.791 | 8.833 | 13,336,425 | -0.17(-1.94%) |
Oct 14, 2013 | 8.950 | 9.033 | 8.812 | 9.008 | 10,075,359 | +0.01(+0.09%) |
Oct 11, 2013 | 9.124 | 9.166 | 8.958 | 8.999 | 14,031,677 | -0.08(-0.92%) |
Oct 10, 2013 | 9.050 | 9.191 | 9.041 | 9.083 | 17,908,704 | +0.18(+2.06%) |
Oct 09, 2013 | 8.999 | 9.024 | 8.741 | 8.900 | 19,291,690 | -0.07(-0.74%) |
Oct 08, 2013 | 9.299 | 9.350 | 8.950 | 8.966 | 18,667,910 | -0.31(-3.32%) |
Oct 07, 2013 | 9.374 | 9.416 | 9.249 | 9.274 | 9,448,176 | -0.21(-2.20%) |
Oct 04, 2013 | 9.383 | 9.499 | 9.358 | 9.483 | 8,487,702 | +0.07(+0.71%) |
Oct 03, 2013 | 9.516 | 9.574 | 9.299 | 9.416 | 13,477,981 | -0.10(-1.05%) |
Oct 02, 2013 | 9.491 | 9.537 | 9.383 | 9.516 | 12,928,717 | -0.02(-0.17%) |
Oct 01, 2013 | 9.358 | 9.549 | 9.316 | 9.533 | 12,432,631 | +0.22(+2.33%) |
Sep 30, 2013 | 9.308 | 9.391 | 9.233 | 9.316 | 10,996,059 | -0.07(-0.80%) |
Sep 27, 2013 | 9.366 | 9.499 | 9.291 | 9.391 | 7,104,679 | -0.05(-0.53%) |
Sep 26, 2013 | 9.499 | 9.549 | 9.374 | 9.441 | 13,753,299 | -0.06(-0.61%) |
Sep 25, 2013 | 9.474 | 9.608 | 9.283 | 9.499 | 26,974,570 | +0.03(+0.26%) |
Sep 24, 2013 | 9.749 | 9.749 | 9.416 | 9.474 | 66,742,252 | -0.28(-2.90%) |
Sep 23, 2013 | 9.658 | 9.874 | 9.599 | 9.758 | 13,219,129 | -0.03(-0.34%) |
Sep 20, 2013 | 10.04 | 10.05 | 9.783 | 9.791 | 12,910,742 | -0.25(-2.49%) |
Sep 19, 2013 | 9.999 | 10.21 | 9.966 | 10.04 | 19,866,104 | +0.14(+1.43%) |
Sep 18, 2013 | 9.591 | 9.962 | 9.462 | 9.899 | 29,677,650 | +0.31(+3.21%) |
Sep 17, 2013 | 9.499 | 9.633 | 9.499 | 9.591 | 7,567,582 | +0.09(+0.96%) |
Sep 16, 2013 | 9.841 | 9.749 | 9.483 | 9.499 | 13,657,505 | -0.16(-1.64%) |
Sep 13, 2013 | 9.633 | 9.691 | 9.533 | 9.658 | 8,579,077 | +0.07(+0.70%) |
Sep 12, 2013 | 9.766 | 9.791 | 9.558 | 9.591 | 11,436,313 | -0.19(-1.96%) |
Sep 11, 2013 | 9.741 | 9.808 | 9.699 | 9.783 | 9,355,004 | +0.08(+0.86%) |
Sep 10, 2013 | 9.599 | 9.808 | 9.595 | 9.699 | 16,944,492 | +0.17(+1.75%) |
Sep 09, 2013 | 9.458 | 9.637 | 9.458 | 9.533 | 20,422,858 | +0.09(+0.97%) |
Sep 06, 2013 | 9.358 | 9.508 | 9.191 | 9.441 | 19,626,208 | +0.20(+2.16%) |
Sep 05, 2013 | 9.333 | 9.370 | 9.216 | 9.241 | 8,423,670 | -0.03(-0.36%) |
Sep 04, 2013 | 9.333 | 9.458 | 9.249 | 9.274 | 15,438,485 | -0.11(-1.15%) |
Sep 03, 2013 | 9.491 | 9.574 | 9.324 | 9.383 | 12,628,199 | +0.02(+0.18%) |
Aug 30, 2013 | 9.333 | 9.524 | 9.241 | 9.366 | 15,042,219 | +0.04(+0.45%) |
Aug 29, 2013 | 9.249 | 9.549 | 9.191 | 9.324 | 10,311,907 | +0.04(+0.45%) |
Aug 28, 2013 | 9.433 | 9.516 | 9.274 | 9.283 | 10,875,698 | -0.18(-1.94%) |
Aug 27, 2013 | 9.574 | 9.583 | 9.358 | 9.466 | 14,538,934 | -0.25(-2.57%) |
Aug 26, 2013 | 10.07 | 10.09 | 9.687 | 9.716 | 10,467,578 | -0.36(-3.56%) |
Aug 23, 2013 | 10.14 | 10.19 | 9.916 | 10.07 | 8,547,135 | -0.02(-0.25%) |
Aug 22, 2013 | 10.01 | 10.16 | 9.991 | 10.10 | 6,674,344 | +0.17(+1.68%) |
Aug 21, 2013 | 10.04 | 10.17 | 9.874 | 9.933 | 10,357,938 | -0.23(-2.22%) |
Aug 20, 2013 | 10.07 | 10.25 | 9.983 | 10.16 | 11,700,541 | +0.11(+1.08%) |
Aug 19, 2013 | 10.02 | 10.14 | 9.974 | 10.05 | 12,330,718 | -0.02(-0.17%) |
Aug 16, 2013 | 10.12 | 10.23 | 9.991 | 10.07 | 7,994,999 | +0.02(+0.17%) |
Aug 15, 2013 | 10.20 | 10.22 | 9.979 | 10.05 | 15,138,648 | -0.34(-3.29%) |
Aug 14, 2013 | 10.35 | 10.44 | 10.30 | 10.39 | 12,262,663 | +0.04(+0.40%) |
Aug 13, 2013 | 10.08 | 10.37 | 10.07 | 10.35 | 12,918,517 | +0.22(+2.22%) |
Aug 12, 2013 | 10.21 | 10.37 | 10.10 | 10.12 | 8,303,140 | -0.01(-0.08%) |
Aug 09, 2013 | 10.17 | 10.30 | 10.03 | 10.13 | 8,771,526 | -0.04(-0.41%) |
Aug 08, 2013 | 9.958 | 10.27 | 9.941 | 10.17 | 12,642,225 | +0.29(+2.95%) |
Aug 07, 2013 | 9.933 | 9.983 | 9.791 | 9.883 | 8,537,351 | -0.18(-1.74%) |
Aug 06, 2013 | 10.02 | 10.09 | 9.966 | 10.06 | 14,463,190 | +0.02(+0.17%) |
Aug 05, 2013 | 9.899 | 10.06 | 9.874 | 10.04 | 11,400,489 | +0.12(+1.26%) |
Aug 02, 2013 | 9.883 | 10.08 | 9.824 | 9.916 | 17,229,884 | +0.04(+0.42%) |
Aug 01, 2013 | 9.674 | 9.916 | 9.674 | 9.874 | 14,331,400 | +0.28(+2.95%) |
Jul 31, 2013 | 9.416 | 9.691 | 9.399 | 9.591 | 13,897,521 | +0.15(+1.59%) |
Jul 30, 2013 | 9.541 | 9.566 | 9.283 | 9.441 | 16,456,690 | -0.04(-0.44%) |
Jul 29, 2013 | 9.708 | 9.758 | 9.466 | 9.483 | 11,574,016 | -0.27(-2.74%) |
Jul 26, 2013 | 9.608 | 9.941 | 9.608 | 9.749 | 19,749,354 | +0.07(+0.78%) |
Jul 25, 2013 | 9.508 | 9.833 | 9.508 | 9.674 | 22,424,270 | +0.21(+2.20%) |
Jul 24, 2013 | 9.558 | 9.608 | 9.395 | 9.466 | 11,042,698 | -0.08(-0.87%) |
Jul 23, 2013 | 9.641 | 9.683 | 9.499 | 9.549 | 11,785,733 | -0.05(-0.52%) |
Jul 22, 2013 | 9.466 | 9.637 | 9.383 | 9.599 | 9,941,859 | +0.11(+1.14%) |
Jul 19, 2013 | 9.408 | 9.524 | 9.316 | 9.491 | 6,781,294 | +0.03(+0.26%) |
Jul 18, 2013 | 9.433 | 9.608 | 9.391 | 9.466 | 12,984,675 | +0.08(+0.89%) |
Jul 17, 2013 | 9.258 | 9.399 | 9.158 | 9.383 | 10,007,312 | +0.16(+1.72%) |
Jul 16, 2013 | 9.308 | 9.408 | 9.092 | 9.224 | 12,232,719 | -0.16(-1.69%) |
Jul 15, 2013 | 9.408 | 9.491 | 9.324 | 9.383 | 9,641,625 | -0.02(-0.27%) |
Jul 12, 2013 | 9.133 | 9.466 | 9.108 | 9.408 | 18,218,102 | +0.17(+1.90%) |
Jul 11, 2013 | 8.916 | 9.258 | 8.875 | 9.233 | 25,295,550 | +0.50(+5.73%) |
Jul 10, 2013 | 8.741 | 8.833 | 8.629 | 8.733 | 11,977,186 | -0.01(-0.10%) |
Jul 09, 2013 | 8.725 | 8.791 | 8.666 | 8.741 | 15,221,899 | +0.07(+0.87%) |
Jul 08, 2013 | 8.775 | 8.875 | 8.650 | 8.666 | 10,113,616 | -0.03(-0.29%) |
Jul 05, 2013 | 8.725 | 8.733 | 8.483 | 8.691 | 12,992,893 | +0.06(+0.68%) |
Jul 03, 2013 | 8.583 | 8.691 | 8.475 | 8.633 | 6,556,213 | -0.02(-0.29%) |
Jul 02, 2013 | 8.916 | 8.925 | 8.491 | 8.658 | 21,416,262 | -0.27(-2.99%) |
Jul 01, 2013 | 8.875 | 9.041 | 8.841 | 8.925 | 14,016,412 | +0.11(+1.23%) |
Jun 28, 2013 | 8.833 | 8.883 | 8.675 | 8.816 | 14,850,003 | -0.06(-0.66%) |
Jun 27, 2013 | 8.800 | 8.925 | 8.679 | 8.875 | 16,676,611 | +0.18(+2.11%) |
Jun 26, 2013 | 8.425 | 8.716 | 8.408 | 8.691 | 29,372,506 | +0.35(+4.20%) |
Jun 25, 2013 | 8.241 | 8.400 | 8.195 | 8.341 | 27,361,402 | +0.31(+3.84%) |
Jun 24, 2013 | 8.033 | 8.075 | 7.808 | 8.033 | 30,548,096 | -0.15(-1.83%) |
Jun 21, 2013 | 8.366 | 8.366 | 7.608 | 8.183 | 45,386,060 | -0.09(-1.11%) |
Jun 20, 2013 | 8.641 | 8.708 | 8.266 | 8.275 | 41,553,616 | -0.44(-5.07%) |
Jun 19, 2013 | 8.908 | 9.066 | 8.691 | 8.716 | 26,486,260 | -0.07(-0.76%) |
Jun 18, 2013 | 8.600 | 8.816 | 8.541 | 8.783 | 10,809,634 | +0.19(+2.23%) |
Jun 17, 2013 | 8.800 | 8.866 | 8.533 | 8.591 | 13,129,003 | -0.12(-1.43%) |
Jun 14, 2013 | 8.816 | 8.908 | 8.700 | 8.716 | 9,218,027 | -0.07(-0.85%) |
Jun 13, 2013 | 8.566 | 8.841 | 8.558 | 8.791 | 17,860,522 | +0.25(+2.93%) |
Jun 12, 2013 | 8.850 | 8.900 | 8.483 | 8.541 | 15,507,174 | -0.20(-2.29%) |
Jun 11, 2013 | 8.925 | 9.033 | 8.704 | 8.741 | 21,568,376 | -0.40(-4.38%) |
Jun 10, 2013 | 9.149 | 9.208 | 8.950 | 9.141 | 11,782,313 | +0.02(+0.18%) |
Jun 07, 2013 | 9.108 | 9.291 | 9.041 | 9.124 | 13,387,658 | +0.09(+1.01%) |
Jun 06, 2013 | 8.858 | 9.033 | 8.783 | 9.033 | 15,252,470 | +0.17(+1.88%) |
Jun 05, 2013 | 9.016 | 9.174 | 8.791 | 8.866 | 20,076,648 | -0.23(-2.56%) |
Jun 04, 2013 | 9.341 | 9.508 | 9.083 | 9.100 | 18,820,494 | -0.28(-3.02%) |