Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,265 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.972 | 10.07 | 765,764 | +0.15(+1.50%) |
Aug 27, 2014 | 9.982 | 10.13 | 9.870 | 9.922 | 738,669 | -0.08(-0.79%) |
Aug 26, 2014 | 9.764 | 10.04 | 9.719 | 10.00 | 854,564 | +0.40(+4.13%) |
Aug 25, 2014 | 9.744 | 9.813 | 9.605 | 9.605 | 683,002 | -0.16(-1.62%) |
Aug 22, 2014 | 9.675 | 9.794 | 9.575 | 9.764 | 658,701 | +0.13(+1.34%) |
Aug 21, 2014 | 9.675 | 9.734 | 9.476 | 9.635 | 1,138,199 | -0.16(-1.62%) |
Aug 20, 2014 | 9.744 | 9.913 | 9.704 | 9.794 | 548,090 | +0.06(+0.61%) |
Aug 19, 2014 | 9.843 | 9.932 | 9.675 | 9.734 | 781,628 | -0.14(-1.41%) |
Aug 18, 2014 | 9.724 | 9.952 | 9.665 | 9.873 | 771,967 | +0.10(+1.01%) |
Aug 15, 2014 | 9.665 | 9.893 | 9.575 | 9.774 | 1,437,428 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.754 | 9.803 | 1,680,271 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.11 | 10.27 | 2,004,427 | -0.57(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,481 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.90 | 10.66 | 10.83 | 659,274 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.68 | 812,275 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 906,140 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 993,490 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,044 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,557 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,293 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,670 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,990 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,156,040 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,463 | +0.14(+1.33%) |
Jul 25, 2014 | 9.992 | 10.43 | 9.922 | 10.42 | 1,298,955 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.903 | 10.02 | 1,167,218 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,268 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,983 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,225 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,940 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,519 | +0.44(+4.37%) |
Jul 16, 2014 | 9.843 | 10.11 | 9.794 | 9.982 | 1,261,085 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,027,886 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,776 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,727 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,008 | -0.11(-1.02%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.75 | 1,254,635 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,973 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,676 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,827 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,420 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.83 | 10.53 | 10.57 | 901,381 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 828,063 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,089 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,540 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,024 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.87 | 10.29 | 10.33 | 1,758,475 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,565,384 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,172 | -0.03(-0.29%) |
Jun 19, 2014 | 9.992 | 10.49 | 9.982 | 10.41 | 2,184,860 | +0.58(+5.95%) |
Jun 18, 2014 | 9.457 | 9.843 | 9.348 | 9.823 | 1,307,775 | +0.42(+4.43%) |
Jun 17, 2014 | 9.219 | 9.447 | 9.060 | 9.407 | 927,074 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.308 | 9.318 | 739,838 | -0.19(-1.98%) |
Jun 13, 2014 | 9.427 | 9.546 | 9.248 | 9.506 | 892,902 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.387 | 1,492,738 | +0.31(+3.38%) |
Jun 11, 2014 | 8.941 | 9.159 | 8.841 | 9.080 | 1,471,678 | +0.23(+2.58%) |
Jun 10, 2014 | 8.644 | 8.882 | 8.644 | 8.852 | 923,030 | +0.22(+2.53%) |
Jun 06, 2014 | 8.604 | 8.673 | 8.426 | 8.634 | 506,060 | +0.07(+0.81%) |
Jun 05, 2014 | 8.396 | 8.664 | 8.386 | 8.564 | 974,680 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.406 | 8.267 | 8.327 | 665,094 | -0.04(-0.47%) |
Jun 03, 2014 | 8.297 | 8.386 | 8.148 | 8.366 | 735,823 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.426 | 8.208 | 8.336 | 678,515 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.317 | 993,286 | -0.17(-1.99%) |
May 29, 2014 | 8.267 | 8.555 | 8.118 | 8.485 | 1,086,057 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.327 | 1,862,090 | -0.37(-4.22%) |
May 27, 2014 | 8.951 | 8.951 | 8.673 | 8.693 | 1,161,851 | -0.29(-3.20%) |
May 23, 2014 | 9.060 | 8.981 | 8.981 | 8.981 | 511,979 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.189 | 9.030 | 9.060 | 475,843 | +0.01(+0.11%) |
May 21, 2014 | 9.090 | 9.090 | 8.882 | 9.050 | 840,137 | -0.09(-0.98%) |
May 20, 2014 | 9.120 | 9.229 | 9.070 | 9.139 | 476,502 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.328 | 8.981 | 9.219 | 1,085,261 | +0.19(+2.09%) |
May 16, 2014 | 8.981 | 9.035 | 8.901 | 9.030 | 1,325,926 | +0.03(+0.33%) |
May 15, 2014 | 9.120 | 9.139 | 8.941 | 9.001 | 928,414 | -0.20(-2.16%) |
May 14, 2014 | 9.506 | 9.506 | 9.139 | 9.199 | 771,148 | -0.18(-1.90%) |
May 13, 2014 | 9.387 | 9.476 | 9.268 | 9.377 | 522,519 | +0.03(+0.32%) |
May 12, 2014 | 9.338 | 9.476 | 9.298 | 9.348 | 760,455 | +0.11(+1.18%) |
May 09, 2014 | 9.328 | 9.338 | 9.040 | 9.238 | 721,457 | -0.05(-0.53%) |
May 08, 2014 | 9.199 | 9.407 | 9.199 | 9.288 | 640,547 | +0.07(+0.75%) |
May 07, 2014 | 9.447 | 9.455 | 9.060 | 9.219 | 1,222,917 | -0.28(-2.92%) |
May 06, 2014 | 9.645 | 9.694 | 9.427 | 9.496 | 379,589 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.873 | 9.595 | 9.615 | 640,243 | -0.09(-0.92%) |
May 02, 2014 | 9.437 | 9.794 | 9.367 | 9.704 | 813,527 | +0.30(+3.16%) |
May 01, 2014 | 9.288 | 9.506 | 9.258 | 9.407 | 548,327 | -0.01(-0.11%) |
Apr 30, 2014 | 9.427 | 9.566 | 9.348 | 9.417 | 835,039 | -0.09(-0.94%) |
Apr 29, 2014 | 9.298 | 9.556 | 9.278 | 9.506 | 899,174 | +0.25(+2.68%) |
Apr 28, 2014 | 9.447 | 9.457 | 9.179 | 9.258 | 874,077 | -0.25(-2.61%) |
Apr 25, 2014 | 9.457 | 9.595 | 9.348 | 9.506 | 829,087 | +0.14(+1.48%) |
Apr 24, 2014 | 9.387 | 9.615 | 9.278 | 9.367 | 808,333 | -0.12(-1.25%) |
Apr 23, 2014 | 9.328 | 9.566 | 9.238 | 9.486 | 1,055,297 | +0.19(+2.03%) |
Apr 22, 2014 | 9.050 | 9.308 | 8.961 | 9.298 | 1,092,975 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.773 | 9.040 | 1,383,938 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.159 | 9.159 | 9.159 | 1,188,195 | -0.15(-1.60%) |
Apr 16, 2014 | 9.447 | 9.486 | 9.179 | 9.308 | 901,602 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.169 | 9.427 | 1,737,280 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.833 | 9.516 | 9.625 | 837,376 | +0.14(+1.46%) |
Apr 11, 2014 | 9.764 | 9.794 | 9.357 | 9.486 | 1,276,645 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.764 | 9.803 | 1,236,416 | -0.34(-3.32%) |
Apr 09, 2014 | 9.774 | 10.30 | 9.655 | 10.14 | 1,148,912 | +0.29(+2.92%) |
Apr 08, 2014 | 9.913 | 10.00 | 9.714 | 9.853 | 833,016 | +0.15(+1.53%) |
Apr 07, 2014 | 9.724 | 10.00 | 9.625 | 9.704 | 862,782 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.724 | 867,721 | -0.07(-0.71%) |
Apr 03, 2014 | 9.853 | 9.873 | 9.635 | 9.794 | 876,315 | -0.20(-1.98%) |
Apr 02, 2014 | 9.913 | 10.09 | 9.863 | 9.992 | 1,494,792 | +0.32(+3.28%) |
Apr 01, 2014 | 9.605 | 9.734 | 9.526 | 9.675 | 802,530 | +0.12(+1.24%) |
Mar 31, 2014 | 9.863 | 9.872 | 9.496 | 9.556 | 1,492,979 | -0.36(-3.60%) |
Mar 28, 2014 | 9.794 | 10.01 | 9.556 | 9.913 | 1,434,373 | +0.06(+0.60%) |
Mar 27, 2014 | 9.556 | 9.949 | 9.457 | 9.853 | 1,274,178 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.605 | 9.655 | 1,793,323 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.992 | 10.05 | 1,291,167 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.85 | 10.10 | 10.11 | 1,844,395 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,476,976 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,810 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.68 | 10.72 | 1,609,311 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,780 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,067 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,230 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,934,892 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,116 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.70 | 1,277,454 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.73 | 10.85 | 1,045,452 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,670 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,043 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,215 | +0.21(+1.89%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,625 | -0.28(-2.45%) |
Mar 03, 2014 | 11.21 | 11.59 | 11.00 | 11.32 | 1,873,386 | +0.41(+3.72%) |
Feb 28, 2014 | 10.97 | 11.01 | 10.76 | 10.91 | 1,606,096 | +0.04(+0.37%) |
Feb 27, 2014 | 11.10 | 11.17 | 10.77 | 10.87 | 1,789,309 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.08 | 11.14 | 1,810,801 | -0.44(-3.77%) |
Feb 25, 2014 | 11.90 | 11.90 | 11.44 | 11.58 | 1,416,193 | -0.37(-3.07%) |
Feb 24, 2014 | 12.14 | 12.14 | 11.92 | 11.94 | 1,292,019 | -0.04(-0.33%) |
Feb 21, 2014 | 12.19 | 12.22 | 11.80 | 11.98 | 1,548,105 | -0.15(-1.23%) |
Feb 20, 2014 | 11.57 | 12.17 | 11.57 | 12.13 | 1,580,146 | +0.59(+5.15%) |
Feb 19, 2014 | 12.13 | 12.34 | 11.51 | 11.54 | 2,058,843 | -0.71(-5.83%) |
Feb 18, 2014 | 12.19 | 12.32 | 11.96 | 12.25 | 1,683,115 | +0.17(+1.40%) |
Feb 14, 2014 | 11.96 | 12.08 | 12.08 | 12.08 | 2,308,396 | +0.51(+4.37%) |
Feb 13, 2014 | 11.10 | 11.59 | 10.96 | 11.58 | 1,355,420 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.05 | 11.07 | 1,721,389 | -0.44(-3.79%) |
Feb 11, 2014 | 11.07 | 11.60 | 11.02 | 11.51 | 2,213,553 | +0.56(+5.07%) |
Feb 10, 2014 | 10.78 | 11.04 | 10.77 | 10.95 | 1,559,467 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.12 | 10.63 | 1,303,544 | +0.35(+3.37%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.12 | 10.28 | 728,429 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.16 | 10.17 | 1,008,690 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.16 | 10.38 | 1,054,508 | +0.12(+1.16%) |
Feb 03, 2014 | 10.46 | 10.67 | 10.15 | 10.26 | 1,315,702 | -0.09(-0.86%) |
Jan 31, 2014 | 10.40 | 10.54 | 10.13 | 10.35 | 1,582,152 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,754 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.72 | 10.39 | 10.71 | 1,339,020 | +0.32(+3.05%) |
Jan 28, 2014 | 10.20 | 10.43 | 10.07 | 10.39 | 1,379,910 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.71 | 10.15 | 10.18 | 1,654,744 | -0.53(-4.91%) |
Jan 24, 2014 | 11.23 | 11.38 | 10.47 | 10.71 | 2,167,512 | -0.39(-3.49%) |
Jan 23, 2014 | 10.96 | 11.42 | 10.89 | 11.09 | 1,635,818 | +0.39(+3.61%) |
Jan 22, 2014 | 10.97 | 11.13 | 10.64 | 10.71 | 1,161,247 | -0.36(-3.23%) |
Jan 21, 2014 | 10.83 | 11.19 | 10.63 | 11.06 | 1,408,145 | +0.14(+1.27%) |
Jan 17, 2014 | 10.67 | 10.92 | 10.92 | 10.92 | 1,513,643 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.68 | 10.43 | 10.51 | 904,760 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.09 | 10.51 | 1,254,286 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.91 | 10.20 | 10.22 | 1,958,307 | -0.50(-4.63%) |
Jan 13, 2014 | 10.46 | 10.78 | 10.32 | 10.72 | 1,607,202 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,469,207 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.962 | 9.962 | 1,249,526 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.16 | 10.41 | 1,382,873 | -0.03(-0.29%) |
Jan 07, 2014 | 10.01 | 10.46 | 9.744 | 10.44 | 2,443,613 | +0.34(+3.34%) |
Jan 06, 2014 | 10.06 | 10.34 | 10.01 | 10.10 | 1,063,495 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.952 | 10.01 | 1,037,967 | -0.35(-3.35%) |
Jan 02, 2014 | 10.05 | 10.50 | 9.913 | 10.36 | 1,852,089 | +0.64(+6.63%) |
Dec 31, 2013 | 9.278 | 9.714 | 9.714 | 9.714 | 1,280,906 | +0.36(+3.81%) |
Dec 30, 2013 | 9.447 | 9.605 | 9.357 | 9.357 | 809,963 | -0.22(-2.28%) |
Dec 27, 2013 | 9.516 | 9.605 | 9.278 | 9.575 | 920,754 | +0.07(+0.73%) |
Dec 26, 2013 | 9.506 | 9.714 | 9.417 | 9.506 | 725,852 | +0.24(+2.57%) |
Dec 24, 2013 | 9.090 | 9.288 | 9.085 | 9.268 | 655,529 | +0.14(+1.52%) |
Dec 23, 2013 | 9.189 | 9.357 | 9.100 | 9.129 | 855,435 | -0.08(-0.86%) |
Dec 20, 2013 | 9.149 | 9.407 | 9.149 | 9.209 | 2,110,270 | +0.09(+0.98%) |
Dec 19, 2013 | 9.040 | 9.209 | 9.030 | 9.120 | 945,063 | -0.17(-1.81%) |
Dec 18, 2013 | 9.476 | 9.714 | 9.278 | 9.288 | 1,489,120 | -0.14(-1.47%) |
Dec 17, 2013 | 9.466 | 9.625 | 9.348 | 9.427 | 587,450 | -0.13(-1.35%) |
Dec 16, 2013 | 9.447 | 9.744 | 9.377 | 9.556 | 1,019,949 | +0.07(+0.73%) |
Dec 13, 2013 | 9.417 | 9.704 | 9.357 | 9.486 | 990,872 | +0.18(+1.92%) |
Dec 12, 2013 | 9.169 | 9.357 | 8.951 | 9.308 | 1,127,485 | -0.21(-2.19%) |
Dec 11, 2013 | 9.883 | 9.952 | 9.457 | 9.516 | 1,092,592 | -0.42(-4.19%) |
Dec 10, 2013 | 9.922 | 10.26 | 9.863 | 9.932 | 1,552,873 | +0.54(+5.70%) |
Dec 09, 2013 | 9.070 | 9.397 | 9.060 | 9.397 | 882,051 | +0.39(+4.29%) |
Dec 06, 2013 | 9.268 | 9.357 | 8.981 | 9.010 | 770,008 | -0.16(-1.73%) |
Dec 05, 2013 | 9.060 | 9.318 | 9.030 | 9.169 | 947,540 | -0.21(-2.22%) |
Dec 04, 2013 | 8.921 | 9.407 | 8.743 | 9.377 | 1,695,988 | +0.51(+5.70%) |
Dec 03, 2013 | 9.040 | 9.080 | 8.773 | 8.872 | 1,084,897 | -0.20(-2.19%) |
Dec 02, 2013 | 9.516 | 9.615 | 8.991 | 9.070 | 1,647,695 | -0.73(-7.48%) |
Nov 29, 2013 | 9.595 | 9.952 | 9.536 | 9.803 | 637,870 | +0.41(+4.32%) |
Nov 27, 2013 | 9.407 | 9.556 | 9.268 | 9.397 | 885,337 | +0.09(+0.96%) |
Nov 26, 2013 | 9.615 | 9.615 | 9.189 | 9.308 | 988,540 | -0.38(-3.89%) |
Nov 25, 2013 | 9.417 | 9.744 | 9.189 | 9.685 | 1,056,801 | +0.17(+1.77%) |
Nov 22, 2013 | 9.506 | 9.744 | 9.367 | 9.516 | 927,732 | +0.01(+0.10%) |
Nov 21, 2013 | 9.714 | 9.724 | 9.367 | 9.506 | 1,435,650 | -0.26(-2.64%) |
Nov 20, 2013 | 10.04 | 10.14 | 9.665 | 9.764 | 1,050,224 | -0.38(-3.71%) |
Nov 19, 2013 | 9.972 | 10.21 | 9.952 | 10.14 | 865,384 | +0.20(+1.99%) |
Nov 18, 2013 | 10.41 | 10.41 | 9.921 | 9.942 | 1,390,411 | -0.53(-5.02%) |
Nov 15, 2013 | 10.67 | 10.74 | 10.41 | 10.47 | 1,049,505 | -0.19(-1.77%) |
Nov 14, 2013 | 10.53 | 10.71 | 10.33 | 10.66 | 1,060,547 | +0.29(+2.77%) |
Nov 12, 2013 | 10.91 | 10.91 | 10.26 | 10.37 | 1,089,953 | -0.27(-2.52%) |
Nov 11, 2013 | 10.42 | 10.68 | 10.29 | 10.64 | 673,007 | +0.10(+0.94%) |
Nov 08, 2013 | 10.30 | 10.57 | 10.18 | 10.54 | 884,096 | +0.16(+1.53%) |
Nov 07, 2013 | 10.61 | 10.70 | 10.38 | 10.38 | 625,419 | -0.34(-3.15%) |
Nov 06, 2013 | 10.85 | 10.85 | 10.58 | 10.72 | 622,056 | +0.01(+0.09%) |
Nov 05, 2013 | 10.88 | 10.91 | 10.58 | 10.71 | 806,449 | -0.22(-2.00%) |
Nov 04, 2013 | 10.93 | 11.08 | 10.71 | 10.92 | 676,882 | +0.10(+0.92%) |
Nov 01, 2013 | 11.10 | 11.13 | 10.71 | 10.82 | 930,193 | -0.39(-3.45%) |
Oct 31, 2013 | 11.57 | 11.73 | 11.21 | 11.21 | 1,114,830 | -0.72(-6.06%) |
Oct 30, 2013 | 11.97 | 12.21 | 11.52 | 11.93 | 1,309,181 | +0.25(+2.12%) |
Oct 29, 2013 | 12.02 | 12.14 | 11.61 | 11.69 | 774,795 | -0.39(-3.20%) |
Oct 28, 2013 | 12.37 | 12.39 | 12.00 | 12.07 | 777,035 | -0.26(-2.09%) |
Oct 25, 2013 | 12.03 | 12.35 | 11.90 | 12.33 | 1,248,132 | +0.18(+1.47%) |
Oct 24, 2013 | 11.69 | 12.25 | 11.65 | 12.15 | 1,492,234 | +0.77(+6.79%) |
Oct 23, 2013 | 11.83 | 11.94 | 11.33 | 11.38 | 1,059,471 | -0.55(-4.57%) |
Oct 22, 2013 | 11.76 | 12.33 | 11.73 | 11.92 | 1,180,288 | +0.43(+3.71%) |
Oct 21, 2013 | 11.28 | 11.56 | 11.28 | 11.50 | 691,182 | +0.29(+2.56%) |
Oct 18, 2013 | 11.37 | 11.60 | 11.06 | 11.21 | 836,328 | -0.17(-1.48%) |
Oct 17, 2013 | 10.89 | 11.61 | 10.88 | 11.38 | 1,491,068 | +0.92(+8.82%) |
Oct 16, 2013 | 10.75 | 10.78 | 10.40 | 10.46 | 906,875 | -0.29(-2.68%) |
Oct 15, 2013 | 10.47 | 10.82 | 10.38 | 10.75 | 908,748 | +0.12(+1.12%) |
Oct 14, 2013 | 10.67 | 10.87 | 10.57 | 10.63 | 614,300 | +0.03(+0.28%) |
Oct 11, 2013 | 10.70 | 10.74 | 10.51 | 10.60 | 832,893 | -0.21(-1.93%) |
Oct 10, 2013 | 10.81 | 11.16 | 10.77 | 10.80 | 1,070,885 | +0.03(+0.28%) |
Oct 09, 2013 | 10.71 | 10.98 | 10.36 | 10.77 | 1,108,932 | -0.07(-0.64%) |
Oct 08, 2013 | 11.33 | 11.50 | 10.78 | 10.84 | 1,021,212 | -0.51(-4.45%) |
Oct 07, 2013 | 11.28 | 11.62 | 11.24 | 11.35 | 936,326 | +0.17(+1.51%) |
Oct 04, 2013 | 11.27 | 11.32 | 11.04 | 11.18 | 648,611 | -0.02(-0.18%) |
Oct 03, 2013 | 11.48 | 11.62 | 11.20 | 11.20 | 920,674 | -0.28(-2.42%) |
Oct 02, 2013 | 11.53 | 11.91 | 11.40 | 11.48 | 1,345,067 | +0.04(+0.35%) |
Oct 01, 2013 | 11.36 | 11.65 | 11.29 | 11.44 | 1,373,081 | -0.64(-5.33%) |
Sep 27, 2013 | 12.32 | 12.69 | 12.01 | 12.08 | 1,395,838 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.07 | 12.18 | 1,208,325 | -0.39(-3.08%) |
Sep 25, 2013 | 12.34 | 12.85 | 12.34 | 12.57 | 1,304,445 | +0.29(+2.34%) |
Sep 24, 2013 | 12.24 | 12.57 | 11.92 | 12.28 | 1,331,143 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.15 | 12.34 | 12.37 | 1,761,019 | -0.47(-3.63%) |
Sep 20, 2013 | 13.40 | 13.43 | 12.68 | 12.84 | 6,838,523 | -0.89(-6.50%) |
Sep 19, 2013 | 14.29 | 14.34 | 13.39 | 13.73 | 2,119,858 | -0.23(-1.63%) |
Sep 18, 2013 | 12.39 | 14.16 | 12.01 | 13.96 | 2,817,038 | +1.46(+11.66%) |
Sep 17, 2013 | 12.45 | 12.59 | 12.30 | 12.50 | 1,134,958 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.29 | 12.35 | 1,320,058 | -0.36(-2.81%) |
Sep 13, 2013 | 12.44 | 12.84 | 12.31 | 12.71 | 1,304,755 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.12 | 12.54 | 12.57 | 1,705,036 | -1.01(-7.44%) |
Sep 11, 2013 | 13.51 | 13.70 | 13.21 | 13.58 | 943,742 | +0.14(+1.03%) |
Sep 10, 2013 | 13.36 | 13.56 | 13.17 | 13.44 | 1,408,232 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.25 | 13.81 | 13.82 | 968,947 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.30 | 13.92 | 14.15 | 1,044,263 | +0.33(+2.37%) |
Sep 05, 2013 | 14.25 | 14.32 | 13.74 | 13.82 | 1,274,920 | -0.66(-4.59%) |
Sep 04, 2013 | 14.19 | 14.55 | 14.18 | 14.48 | 996,939 | -0.02(-0.14%) |