Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	9927	9971	9925	9943	0	+0.00(+0.00%)
May 30, 2014	9927	9971	9925	9943	103,680,096	+4.37(+0.04%)
May 29, 2014	9938	9956	9918	9939	65,743,400	-0.27(-0.00%)
May 28, 2014	9951	9958	9898	9939	72,748,496	-1.65(-0.02%)
May 27, 2014	9893	9952	9880	9941	79,797,696	+48.00(+0.49%)
May 26, 2014	9827	9894	9822	9893	53,846,400	+124.81(+1.28%)
May 25, 2014	9723	9780	9705	9768	0	+0.00(+0.00%)
May 24, 2014	9723	9780	9705	9768	0	+0.00(+0.00%)
May 23, 2014	9723	9780	9705	9768	65,280,800	+47.10(+0.48%)
May 22, 2014	9731	9734	9689	9721	63,696,000	+23.04(+0.24%)
May 21, 2014	9616	9710	9584	9698	86,239,200	+58.79(+0.61%)
May 20, 2014	9645	9686	9614	9639	67,588,400	-20.31(-0.21%)
May 19, 2014	9607	9677	9535	9659	97,857,296	+30.29(+0.31%)
May 18, 2014	9647	9671	9578	9629	0	+0.00(+0.00%)
May 17, 2014	9647	9671	9578	9629	0	+0.00(+0.00%)
May 16, 2014	9647	9671	9578	9629	113,085,400	-26.95(-0.28%)
May 15, 2014	9741	9810	9632	9656	133,897,400	-98.34(-1.01%)
May 14, 2014	9766	9772	9733	9754	76,079,000	-0.04(-0.00%)
May 13, 2014	9751	9784	9732	9754	96,844,096	+51.97(+0.54%)
May 12, 2014	9609	9710	9587	9702	87,508,496	+121.01(+1.26%)
May 11, 2014	9591	9603	9558	9581	0	+0.00(+0.00%)
May 10, 2014	9591	9603	9558	9581	0	+0.00(+0.00%)
May 09, 2014	9591	9603	9558	9581	80,084,096	-25.95(-0.27%)
May 08, 2014	9547	9622	9488	9607	102,022,496	+86.10(+0.90%)
May 07, 2014	9418	9554	9410	9521	92,732,600	+53.77(+0.57%)
May 06, 2014	9570	9572	9440	9468	82,062,896	-61.97(-0.65%)
May 05, 2014	9536	9548	9407	9530	61,911,600	-26.52(-0.28%)
May 04, 2014	9612	9627	9533	9556	0	+0.00(+0.00%)
May 03, 2014	9612	9627	9533	9556	0	+0.00(+0.00%)
May 02, 2014	9612	9627	9533	9556	88,062,304	-47.21(-0.49%)
May 01, 2014	9577	9619	9561	9603	0	+0.00(+0.00%)
Apr 30, 2014	9577	9619	9561	9603	90,290,896	+19.11(+0.20%)
Apr 29, 2014	9522	9596	9481	9584	91,467,904	+137.76(+1.46%)
Apr 28, 2014	9455	9497	9408	9446	67,539,104	+44.81(+0.48%)
Apr 27, 2014	9475	9502	9367	9402	0	+0.00(+0.00%)
Apr 26, 2014	9475	9502	9367	9402	0	+0.00(+0.00%)
Apr 25, 2014	9475	9502	9367	9402	79,230,200	-147.13(-1.54%)
Apr 24, 2014	9597	9645	9410	9549	87,813,904	+4.49(+0.05%)
Apr 23, 2014	9602	9608	9540	9544	61,216,900	-55.90(-0.58%)
Apr 22, 2014	9456	9603	9440	9600	70,194,096	+190.38(+2.02%)
Apr 21, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 20, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 19, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 18, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 17, 2014	9311	9418	9277	9410	86,295,200	+91.89(+0.99%)
Apr 16, 2014	9252	9319	9221	9318	78,803,200	+144.11(+1.57%)
Apr 15, 2014	9325	9345	9167	9174	88,156,800	-165.46(-1.77%)
Apr 14, 2014	9249	9339	9214	9339	90,916,496	+23.88(+0.26%)
Apr 13, 2014	9351	9390	9259	9315	0	+0.00(+0.00%)
Apr 12, 2014	9351	9390	9259	9315	0	+0.00(+0.00%)
Apr 11, 2014	9351	9390	9259	9315	100,489,696	-139.25(-1.47%)
Apr 10, 2014	9557	9581	9441	9455	77,873,696	-51.81(-0.55%)
Apr 09, 2014	9507	9542	9481	9506	69,917,104	+15.56(+0.16%)
Apr 08, 2014	9525	9526	9392	9491	86,190,896	-20.06(-0.21%)
Apr 07, 2014	9586	9608	9497	9511	78,800,000	-184.92(-1.91%)
Apr 06, 2014	9642	9722	9628	9696	0	+0.00(+0.00%)
Apr 05, 2014	9642	9722	9628	9696	0	+0.00(+0.00%)
Apr 04, 2014	9642	9722	9628	9696	75,314,000	+66.95(+0.70%)
Apr 03, 2014	9621	9690	9592	9629	76,385,800	+5.46(+0.06%)
Apr 02, 2014	9629	9646	9608	9623	73,976,000	+19.65(+0.20%)
Apr 01, 2014	9602	9631	9575	9604	72,835,104	+47.80(+0.50%)
Mar 31, 2014	9622	9635	9543	9556	68,772,896	-31.28(-0.33%)
Mar 30, 2014	9487	9587	9485	9587	0	+0.00(+0.00%)
Mar 29, 2014	9487	9587	9485	9587	0	+0.00(+0.00%)
Mar 28, 2014	9487	9587	9485	9587	70,498,400	+135.98(+1.44%)
Mar 27, 2014	9429	9469	9398	9451	66,826,100	+2.63(+0.03%)
Mar 26, 2014	9368	9489	9360	9449	75,841,600	+110.18(+1.18%)
Mar 25, 2014	9224	9372	9224	9338	82,230,600	+149.63(+1.63%)
Mar 24, 2014	9350	9359	9181	9189	86,790,896	-154.17(-1.65%)
Mar 23, 2014	9301	9377	9288	9343	0	+0.00(+0.00%)
Mar 22, 2014	9301	9377	9288	9343	0	+0.00(+0.00%)
Mar 21, 2014	9301	9377	9288	9343	198,583,504	+46.82(+0.50%)
Mar 20, 2014	9216	9297	9157	9296	96,945,696	+19.07(+0.21%)
Mar 19, 2014	9263	9326	9222	9277	89,476,800	+34.50(+0.37%)
Mar 18, 2014	9172	9315	9106	9243	99,301,200	+61.66(+0.67%)
Mar 17, 2014	9047	9198	9047	9181	86,964,496	+124.48(+1.37%)
Mar 15, 2014	8939	9094	8913	9056	0	+0.00(+0.00%)
Mar 14, 2014	8939	9094	8913	9056	141,175,504	+38.62(+0.43%)
Mar 13, 2014	9200	9227	9017	9018	113,773,104	-170.90(-1.86%)
Mar 12, 2014	9257	9267	9143	9189	107,430,600	-119.10(-1.28%)
Mar 11, 2014	9295	9375	9259	9308	72,300,800	+42.29(+0.46%)
Mar 10, 2014	9306	9383	9216	9266	84,875,400	-85.25(-0.91%)
Mar 09, 2014	9538	9543	9347	9351	0	+0.00(+0.00%)
Mar 08, 2014	9538	9543	9347	9351	103,246,704	-192.12(-2.01%)
Mar 07, 2014	9577	9587	9505	9543	103,682,600	+0.85(+0.01%)
Mar 06, 2014	9562	9599	9534	9542	73,341,696	-47.13(-0.49%)
Mar 05, 2014	9454	9590	9421	9589	95,630,200	+230.26(+2.46%)
Mar 04, 2014	9553	9554	9359	9359	118,040,200	+0.00(+0.00%)
Mar 03, 2014	9553	9554	9359	9359	0	-333.19(-3.44%)
Mar 02, 2014	9593	9692	9566	9692	0	+0.00(+0.00%)
Mar 01, 2014	9593	9692	9566	9692	83,200,800	+103.75(+1.08%)
Feb 28, 2014	9661	9673	9498	9588	86,422,200	-73.40(-0.76%)
Feb 27, 2014	9708	9721	9613	9662	87,277,200	-37.62(-0.39%)
Feb 26, 2014	9677	9711	9629	9699	90,676,096	-9.59(-0.10%)
Feb 25, 2014	9620	9709	9603	9709	67,953,504	+51.99(+0.54%)
Feb 24, 2014			9657	9657	0	+0.00(+0.00%)
Feb 23, 2014			9598	9657	0	+0.00(+0.00%)
Feb 22, 2014	9665	9666	9598	9657	78,587,696	+38.10(+0.40%)
Feb 21, 2014	9525	9619	9504	9619	88,676,896	-41.20(-0.43%)
Feb 20, 2014	9641	9696	9596	9660	72,892,896	+0.27(+0.00%)
Feb 19, 2014	9675	9691	9614	9660	58,827,300	+3.02(+0.03%)
Feb 18, 2014	9662	9682	9646	9657	45,850,100	-5.64(-0.06%)
Feb 17, 2014	9616	9678	9593	9662	0	+0.00(+0.00%)
Feb 16, 2014	9616	9678	9593	9662	0	+0.00(+0.00%)
Feb 15, 2014	9616	9678	9593	9662	91,504,800	+65.63(+0.68%)
Feb 14, 2014	9523	9601	9480	9597	93,209,104	+56.77(+0.60%)
Feb 13, 2014	9505	9595	9502	9540	85,292,304	+61.23(+0.65%)
Feb 12, 2014	9339	9479	9338	9479	76,248,400	+188.91(+2.03%)
Feb 11, 2014	9332	9346	9280	9290	59,599,900	+0.00(+0.00%)
Feb 10, 2014	9332	9346	9280	9290	0	-12.06(-0.13%)
Feb 09, 2014	9275	9323	9223	9302	0	+0.00(+0.00%)
Feb 08, 2014	9275	9323	9223	9302	89,003,400	+45.34(+0.49%)
Feb 07, 2014	9166	9274	9129	9257	122,685,200	+140.26(+1.54%)
Feb 06, 2014	9105	9155	9081	9116	95,608,704	-11.59(-0.13%)
Feb 05, 2014	9126	9167	9071	9128	114,598,200	-58.61(-0.64%)
Feb 04, 2014	9319	9358	9174	9187	105,545,400	+0.00(+0.00%)
Feb 03, 2014	9319	9358	9174	9187	0	-119.96(-1.29%)
Feb 02, 2014	9340	9347	9166	9306	0	+0.00(+0.00%)
Feb 01, 2014	9340	9347	9166	9306	126,856,496	-67.00(-0.71%)
Jan 31, 2014	9344	9415	9267	9373	97,748,704	+36.75(+0.39%)
Jan 30, 2014	9507	9538	9221	9337	126,384,200	-70.18(-0.75%)
Jan 29, 2014	9406	9428	9346	9407	99,322,000	+57.69(+0.62%)
Jan 28, 2014	9389	9403	9311	9349	112,554,096	+0.00(+0.00%)
Jan 27, 2014	9389	9403	9311	9349	0	-42.80(-0.46%)
Jan 25, 2014	9647	9664	9374	9392	125,916,200	-239.02(-2.48%)
Jan 24, 2014	9691	9729	9596	9631	98,660,400	-89.07(-0.92%)
Jan 23, 2014	9752	9766	9677	9720	84,234,096	-10.01(-0.10%)
Jan 22, 2014	9752	9794	9714	9730	80,839,600	+14.22(+0.15%)
Jan 21, 2014	9713	9733	9672	9716	78,126,096	+0.00(+0.00%)
Jan 20, 2014	9713	9733	9672	9716	0	-27.06(-0.28%)
Jan 18, 2014	9718	9790	9709	9743	131,098,096	+25.25(+0.26%)
Jan 17, 2014	9742	9747	9703	9718	87,811,904	-16.10(-0.17%)
Jan 16, 2014	9591	9747	9582	9734	120,099,000	+193.30(+2.03%)
Jan 15, 2014	9391	9541	9382	9541	104,777,800	+30.34(+0.32%)
Jan 14, 2014	9498	9519	9457	9510	85,787,696	+0.00(+0.00%)
Jan 13, 2014	9498	9519	9457	9510	0	+36.93(+0.39%)
Jan 12, 2014	9474	9530	9441	9473	0	+0.00(+0.00%)
Jan 11, 2014	9474	9530	9441	9473	96,130,400	+51.63(+0.55%)
Jan 10, 2014	9492	9550	9403	9422	98,917,000	-76.23(-0.80%)
Jan 09, 2014	9513	9516	9468	9498	90,140,400	-8.36(-0.09%)
Jan 08, 2014	9446	9519	9417	9506	79,946,800	+78.20(+0.83%)
Jan 07, 2014	9419	9469	9400	9428	53,653,700	+0.00(+0.00%)
Jan 06, 2014	9419	9469	9400	9428	0	-7.15(-0.08%)
Jan 05, 2014	9410	9453	9368	9435	0	+0.00(+0.00%)
Jan 04, 2014	9410	9453	9368	9435	58,772,900	+35.11(+0.37%)
Jan 03, 2014	9598	9621	9394	9400	90,956,896	+0.00(+0.00%)
Jan 02, 2014	9598	9621	9394	9400	0	-152.12(-1.59%)
Jan 01, 2014	9587	9594	9552	9552	0	+0.00(+0.00%)
Dec 31, 2013	9587	9594	9552	9552	35,981,600	+0.00(+0.00%)
Dec 30, 2013	9587	9594	9552	9552	0	-37.23(-0.39%)
Dec 29, 2013	9559	9589	9549	9589	0	+0.00(+0.00%)
Dec 28, 2013	9559	9589	9549	9589	51,388,200	+0.00(+0.00%)
Dec 27, 2013	9559	9589	9549	9589	0	+100.57(+1.06%)
Dec 26, 2013	9436	9489	9428	9489	0	+0.00(+0.00%)
Dec 25, 2013	9436	9489	9428	9489	0	+0.00(+0.00%)
Dec 24, 2013	9436	9489	9428	9489	48,372,600	+0.00(+0.00%)
Dec 23, 2013	9436	9489	9428	9489	0	+88.64(+0.94%)
Dec 22, 2013	9371	9413	9353	9400	0	+0.00(+0.00%)
Dec 21, 2013	9371	9413	9353	9400	161,686,896	+64.44(+0.69%)
Dec 20, 2013	9280	9352	9257	9336	98,276,496	+153.99(+1.68%)
Dec 19, 2013	9145	9191	9122	9182	82,342,704	+96.63(+1.06%)
Dec 18, 2013	9143	9162	9085	9085	72,207,504	-78.44(-0.86%)
Dec 17, 2013	9005	9188	8998	9164	99,105,600	+0.00(+0.00%)
Dec 16, 2013	9005	9188	8998	9164	0	+157.10(+1.74%)
Dec 15, 2013	9017	9047	8991	9006	0	+0.00(+0.00%)
Dec 14, 2013	9017	9047	8991	9006	67,761,696	-10.54(-0.12%)
Dec 13, 2013	9033	9061	8984	9017	75,120,200	-60.11(-0.66%)
Dec 12, 2013	9093	9153	9066	9077	64,845,800	-37.33(-0.41%)
Dec 11, 2013	9180	9224	9092	9114	74,363,400	-80.73(-0.88%)
Dec 10, 2013	9219	9226	9171	9195	62,711,300	+0.00(+0.00%)
Dec 09, 2013	9219	9226	9171	9195	0	+22.76(+0.25%)
Dec 08, 2013	9126	9196	9084	9172	0	+0.00(+0.00%)
Dec 07, 2013	9126	9196	9084	9172	81,326,800	+87.46(+0.96%)
Dec 06, 2013	9111	9172	9078	9085	77,772,304	-55.68(-0.61%)
Dec 05, 2013	9247	9253	9070	9141	94,986,600	-82.77(-0.90%)
Dec 04, 2013	9398	9404	9223	9223	116,913,000	-178.56(-1.90%)
Dec 03, 2013	9413	9425	9384	9402	74,603,104	+0.00(+0.00%)
Dec 02, 2013	9413	9425	9384	9402	0	-3.34(-0.04%)
Dec 01, 2013	9379	9425	9377	9405	0	+0.00(+0.00%)
Nov 30, 2013	9379	9425	9377	9405	65,826,300	+17.93(+0.19%)
Nov 29, 2013	9360	9400	9359	9387	54,326,200	+36.24(+0.39%)
Nov 28, 2013	9309	9363	9296	9351	59,073,000	+61.06(+0.66%)
Nov 27, 2013	9298	9317	9287	9290	85,105,696	-9.88(-0.11%)
Nov 26, 2013	9258	9323	9253	9300	69,939,104	+0.00(+0.00%)
Nov 25, 2013	9258	9323	9253	9300	0	+80.91(+0.88%)
Nov 24, 2013	9211	9230	9169	9219	0	+0.00(+0.00%)
Nov 23, 2013	9211	9230	9169	9219	72,242,000	+22.96(+0.25%)
Nov 22, 2013	9128	9211	9117	9196	78,794,896	-5.99(-0.07%)
Nov 21, 2013	9176	9237	9163	9202	68,359,104	+8.78(+0.10%)
Nov 20, 2013	9197	9217	9179	9193	77,178,304	-32.14(-0.35%)
Nov 19, 2013	9154	9254	9141	9225	88,832,800	+0.00(+0.00%)
Nov 18, 2013	9154	9254	9141	9225	0	+56.74(+0.62%)
Nov 17, 2013	9158	9188	9134	9169	0	+0.00(+0.00%)
Nov 16, 2013	9158	9188	9134	9169	96,783,904	+19.03(+0.21%)
Nov 15, 2013	9137	9151	9101	9150	108,722,304	+94.83(+1.05%)
Nov 14, 2013	9057	9075	8981	9055	92,469,400	-21.65(-0.24%)
Nov 13, 2013	9103	9124	9074	9076	96,960,600	-31.38(-0.34%)
Nov 12, 2013	9082	9124	9065	9108	66,640,400	+0.00(+0.00%)
Nov 11, 2013	9082	9124	9065	9108	0	+29.58(+0.33%)
Nov 10, 2013	9037	9079	8986	9078	0	+0.00(+0.00%)
Nov 09, 2013	9037	9079	8986	9078	86,783,000	-2.75(-0.03%)
Nov 08, 2013	9038	9194	9026	9081	143,223,904	+40.16(+0.44%)
Nov 07, 2013	9030	9066	9022	9041	68,900,496	+31.76(+0.35%)
Nov 06, 2013	9036	9042	8962	9009	87,089,504	-28.12(-0.31%)
Nov 05, 2013	9036	9054	9019	9037	60,965,300	+0.00(+0.00%)
Nov 04, 2013	9036	9054	9019	9037	0	+29.40(+0.33%)
Nov 03, 2013	9032	9048	8993	9008	0	+0.00(+0.00%)
Nov 02, 2013	9032	9048	8993	9008	0	+0.00(+0.00%)
Nov 01, 2013	9032	9048	8993	9008	54,233,900	-26.09(-0.29%)
Oct 31, 2013	8985	9037	8976	9034	82,807,696	+23.65(+0.26%)
Oct 30, 2013	9030	9070	8996	9010	69,972,000	-11.77(-0.13%)
Oct 29, 2013	8966	9022	8966	9022	76,418,304	+43.39(+0.48%)
Oct 28, 2013	9013	9018	8950	8979	61,426,900	-7.09(-0.08%)
Oct 27, 2013	8953	9011	8944	8986	0	+0.00(+0.00%)
Oct 26, 2013	8953	9011	8944	8986	0	+0.00(+0.00%)
Oct 25, 2013	8953	9011	8944	8986	71,222,704	+5.11(+0.06%)
Oct 24, 2013	8968	8987	8951	8981	76,689,904	+60.77(+0.68%)
Oct 23, 2013	8907	8933	8898	8920	79,944,200	-27.60(-0.31%)
Oct 22, 2013	8854	8988	8849	8947	100,450,704	+80.24(+0.90%)
Oct 21, 2013	8828	8876	8827	8867	74,873,400	+2.12(+0.02%)
Oct 20, 2013	8850	8865	8805	8865	0	+0.00(+0.00%)
Oct 19, 2013	8850	8865	8805	8865	0	+0.00(+0.00%)
Oct 18, 2013	8850	8865	8805	8865	166,471,904	+53.12(+0.60%)
Oct 17, 2013	8817	8830	8765	8812	95,192,800	-34.02(-0.38%)
Oct 16, 2013	8793	8861	8781	8846	92,338,896	+41.56(+0.47%)
Oct 15, 2013	8757	8821	8757	8804	93,813,600	+80.63(+0.92%)
Oct 14, 2013	8688	8728	8676	8724	64,137,200	-1.02(-0.01%)
Oct 13, 2013	8705	8729	8696	8725	0	+0.00(+0.00%)
Oct 12, 2013	8705	8729	8696	8725	0	+0.00(+0.00%)
Oct 11, 2013	8705	8729	8696	8725	92,376,096	+39.06(+0.45%)
Oct 10, 2013	8563	8694	8548	8686	105,327,696	+169.08(+1.99%)
Oct 09, 2013	8541	8590	8490	8517	78,206,800	-39.20(-0.46%)
Oct 08, 2013	8591	8610	8552	8556	77,435,600	-35.69(-0.42%)
Oct 07, 2013	8557	8605	8510	8592	87,359,696	-31.39(-0.36%)
Oct 06, 2013	8591	8640	8570	8623	0	+0.00(+0.00%)
Oct 05, 2013	8591	8640	8570	8623	0	+0.00(+0.00%)
Oct 04, 2013	8591	8640	8570	8623	85,007,104	+25.06(+0.29%)
Oct 03, 2013	8648	8655	8590	8598	49,874,400	-31.51(-0.37%)
Oct 02, 2013	8651	8672	8581	8629	76,858,496	-59.72(-0.69%)
Oct 01, 2013	8619	8692	8612	8689	83,404,496	+94.74(+1.10%)
Sep 30, 2013	8563	8607	8547	8594	78,813,904	-67.11(-0.77%)
Sep 29, 2013	8673	8691	8611	8662	0	+0.00(+0.00%)
Sep 27, 2013	8673	8691	8611	8662	68,197,296	-2.59(-0.03%)
Sep 26, 2013	8679	8688	8629	8664	88,920,704	-1.53(-0.02%)
Sep 25, 2013	8655	8682	8610	8666	108,140,304	+1.03(+0.01%)
Sep 24, 2013	8645	8672	8633	8665	79,114,704	+29.31(+0.34%)
Sep 23, 2013	8683	8699	8606	8635	89,113,400	-40.44(-0.47%)
Sep 21, 2013	8693	8714	8666	8676	0	+0.00(+0.00%)
Sep 20, 2013	8693	8714	8666	8676	249,585,104	-18.45(-0.21%)
Sep 19, 2013	8735	8770	8666	8694	120,861,696	+58.12(+0.67%)
Sep 18, 2013	8617	8646	8595	8636	75,769,400	+39.11(+0.45%)
Sep 17, 2013	8596	8614	8585	8597	81,358,600	-16.05(-0.19%)
Sep 16, 2013	8600	8626	8578	8613	87,859,104	+103.58(+1.22%)
Sep 15, 2013	8461	8518	8457	8509	0	+0.00(+0.00%)
Sep 14, 2013	8461	8518	8457	8509	0	+0.00(+0.00%)
Sep 13, 2013	8461	8518	8457	8509	76,220,304	+15.42(+0.18%)
Sep 12, 2013	8509	8517	8467	8494	102,393,904	-1.73(-0.02%)
Sep 11, 2013	8453	8503	8447	8496	106,146,000	+49.19(+0.58%)
Sep 10, 2013	8358	8464	8350	8447	125,305,104	+170.22(+2.06%)
Sep 09, 2013	8275	8310	8247	8276	76,364,800	+0.65(+0.01%)
Sep 08, 2013	8222	8296	8174	8276	0	+0.00(+0.00%)
Sep 07, 2013	8222	8296	8174	8276	0	+0.00(+0.00%)
Sep 06, 2013	8222	8296	8174	8276	124,854,400	+40.69(+0.49%)
Sep 05, 2013	8206	8258	8165	8235	96,648,704	+39.06(+0.48%)
Sep 04, 2013	8202	8207	8096	8196	84,770,200	+15.21(+0.19%)
Sep 03, 2013	8259	8265	8143	8181	88,279,904	-63.16(-0.77%)
Sep 02, 2013	8224	8269	8211	8244	0	+140.72(+1.74%)
Sep 01, 2013	8198	8201	8102	8103	0	+0.00(+0.00%)
Aug 31, 2013	8198	8201	8102	8103	0	+0.00(+0.00%)
Aug 30, 2013	8198	8201	8102	8103	86,451,200	-91.40(-1.12%)
Aug 29, 2013	8189	8199	8130	8195	69,818,496	+36.65(+0.45%)
Aug 28, 2013	8203	8219	8094	8158	97,795,400	-84.66(-1.03%)
Aug 27, 2013	8379	8424	8243	8243	106,541,800	-192.59(-2.28%)
Aug 26, 2013	8424	8438	8386	8435	42,823,800	+18.16(+0.22%)
Aug 25, 2013	8398	8438	8360	8417	0	+0.00(+0.00%)
Aug 24, 2013	8398	8438	8360	8417	0	+0.00(+0.00%)
Aug 23, 2013	8398	8438	8360	8417	0	+19.10(+0.23%)
Aug 22, 2013	8289	8425	8284	8398	0	+112.48(+1.36%)
Aug 21, 2013	8301	8311	8268	8285	0	-14.62(-0.18%)
Aug 20, 2013	8295	8320	8246	8300	0	-66.26(-0.79%)
Aug 19, 2013	8395	8395	8329	8366	0	-25.65(-0.31%)
Aug 18, 2013	8348	8402	8330	8392	0	+0.00(+0.00%)
Aug 17, 2013	8348	8402	8330	8392	0	+0.00(+0.00%)
Aug 16, 2013	8348	8402	8330	8392	0	+15.65(+0.19%)
Aug 15, 2013	8419	8422	8308	8376	21,789,500	-61.83(-0.73%)
Aug 14, 2013	8425	8457	8401	8438	0	+22.36(+0.27%)
Aug 13, 2013	8396	8445	8383	8416	0	+56.51(+0.68%)
Aug 12, 2013	8342	8371	8239	8359	0	+20.94(+0.25%)
Aug 11, 2013	8333	8375	8286	8338	0	+0.00(+0.00%)
Aug 10, 2013	8333	8375	8286	8338	0	+0.00(+0.00%)
Aug 09, 2013	8333	8375	8286	8338	0	+19.99(+0.24%)
Aug 08, 2013	8256	8341	8252	8318	31,088,700	+57.84(+0.70%)
Aug 07, 2013	8265	8282	8228	8260	25,323,000	-39.25(-0.47%)
Aug 06, 2013	8388	8435	8268	8300	37,330,200	-98.65(-1.17%)
Aug 05, 2013	8416	8435	8367	8398	62,901,100	-8.56(-0.10%)
Aug 04, 2013	8429	8432	8376	8407	0	+0.00(+0.00%)
Aug 03, 2013	8429	8432	8376	8407	0	+0.00(+0.00%)
Aug 02, 2013	8429	8432	8376	8407	73,393,696	-3.79(-0.05%)
Aug 01, 2013	8320	8411	8317	8411	97,990,400	+134.76(+1.63%)
Jul 31, 2013	8235	8296	8213	8276	113,064,496	+4.95(+0.06%)
Jul 30, 2013	8302	8334	8256	8271	135,632,192	+11.99(+0.15%)
Jul 29, 2013	8307	8324	8246	8259	67,355,504	+14.12(+0.17%)
Jul 28, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 27, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 26, 2013	8342	8362	8217	8245	26,730,100	-54.07(-0.65%)
Jul 25, 2013	8350	8357	8265	8299	34,637,600	-80.13(-0.96%)
Jul 24, 2013	8325	8415	8318	8379	30,167,600	+64.88(+0.78%)
Jul 23, 2013	8359	8366	8307	8314	21,465,300	-16.83(-0.20%)
Jul 22, 2013	8343	8374	8310	8331	21,149,800	-0.51(-0.01%)
Jul 21, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 20, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 19, 2013	8299	8337	8284	8332	42,053,500	-5.52(-0.07%)
Jul 18, 2013	8239	8337	8216	8337	27,772,700	+82.37(+1.00%)
Jul 17, 2013	8217	8269	8138	8255	22,926,400	+53.67(+0.65%)
Jul 16, 2013	8252	8252	8178	8201	19,532,600	-33.76(-0.41%)
Jul 15, 2013	8238	8271	8211	8235	19,098,600	+22.04(+0.27%)
Jul 14, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 13, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 12, 2013	8193	8244	8178	8213	29,697,900	+53.97(+0.66%)
Jul 11, 2013	8164	8177	8130	8159	25,814,400	+92.32(+1.14%)
Jul 10, 2013	8057	8081	7991	8066	17,189,200	+8.73(+0.11%)
Jul 09, 2013	8021	8087	8006	8058	26,183,800	+89.21(+1.12%)
Jul 08, 2013	7866	8015	7848	7969	31,059,500	+162.54(+2.08%)
Jul 07, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 06, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 05, 2013	8010	8032	7805	7806	35,643,800	-188.31(-2.36%)
Jul 04, 2013	7878	8015	7864	7994	33,496,000	+164.99(+2.11%)
Jul 03, 2013	7841	7842	7730	7829	34,236,500	-81.45(-1.03%)
Jul 02, 2013	7989	7989	7874	7911	29,054,900	-73.15(-0.92%)
Jul 01, 2013	8000	8023	7890	7984	30,610,300	+24.70(+0.31%)
Jun 30, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 29, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 28, 2013	8016	8038	7906	7959	33,805,200	-31.53(-0.39%)
Jun 27, 2013	7946	8026	7920	7991	33,190,300	+49.76(+0.63%)
Jun 26, 2013	7810	7960	7801	7941	37,109,200	+129.69(+1.66%)
Jun 25, 2013	7741	7842	7726	7811	34,371,300	+118.85(+1.55%)
Jun 24, 2013	7777	7824	7656	7692	41,262,600	-96.79(-1.24%)
Jun 23, 2013	7946	7987	7789	7789	0	+0.00(+0.00%)
Jun 21, 2013	7946	7987	7789	7789	78,534,496	-139.24(-1.76%)
Jun 20, 2013	8086	8086	7912	7928	46,517,600	-268.60(-3.28%)
Jun 19, 2013	8255	8286	8160	8197	25,777,600	-32.43(-0.39%)
Jun 18, 2013	8196	8242	8176	8230	22,648,100	+13.78(+0.17%)
Jun 17, 2013	8171	8265	8168	8216	24,649,600	+87.77(+1.08%)
Jun 16, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 15, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 14, 2013	8158	8188	8111	8128	25,072,500	+32.57(+0.40%)
Jun 13, 2013	8023	8110	7968	8095	33,424,200	-47.88(-0.59%)
Jun 12, 2013	8205	8246	8123	8143	28,974,300	-79.19(-0.96%)
Jun 11, 2013	8256	8261	8141	8222	29,636,700	-85.23(-1.03%)
Jun 10, 2013	8246	8356	8246	8308	25,041,400	+53.01(+0.64%)
Jun 09, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 08, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 07, 2013	8125	8279	8035	8255	37,496,000	+155.87(+1.92%)
Jun 06, 2013	8189	8235	8099	8099	29,484,400	-97.37(-1.19%)
Jun 05, 2013	8229	8293	8182	8196	28,726,300	-99.78(-1.20%)
Jun 04, 2013	8359	8384	8275	8296	27,207,100	+10.16(+0.12%)
Jun 03, 2013	8291	8396	8215	8286	31,815,900	-63.04(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

(IX: )

Historical Prices

Popular Pages