Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.936 | 8.944 | 8.703 | 8.744 | 96,003 | -0.23(-2.59%) |
Sep 29, 2014 | 8.968 | 9.000 | 8.671 | 8.976 | 118,243 | -0.06(-0.71%) |
Sep 26, 2014 | 9.289 | 9.337 | 8.944 | 9.040 | 50,359 | -0.25(-2.68%) |
Sep 25, 2014 | 9.562 | 9.562 | 9.153 | 9.289 | 67,936 | -0.34(-3.50%) |
Sep 24, 2014 | 9.441 | 9.658 | 9.337 | 9.626 | 53,464 | +0.16(+1.69%) |
Sep 23, 2014 | 9.476 | 9.690 | 9.305 | 9.466 | 85,789 | -0.09(-0.92%) |
Sep 22, 2014 | 9.642 | 9.642 | 9.466 | 9.554 | 71,171 | -0.11(-1.16%) |
Sep 19, 2014 | 10.04 | 10.11 | 9.642 | 9.666 | 106,719 | -0.34(-3.45%) |
Sep 18, 2014 | 9.979 | 10.10 | 9.947 | 10.01 | 50,057 | +0.02(+0.24%) |
Sep 17, 2014 | 9.979 | 10.12 | 9.907 | 9.987 | 52,458 | -0.05(-0.48%) |
Sep 16, 2014 | 10.08 | 10.16 | 9.987 | 10.04 | 59,608 | -0.04(-0.40%) |
Sep 15, 2014 | 10.16 | 10.21 | 9.923 | 10.08 | 165,317 | -0.04(-0.40%) |
Sep 12, 2014 | 10.43 | 10.43 | 10.05 | 10.12 | 119,384 | -0.27(-2.63%) |
Sep 11, 2014 | 10.29 | 10.52 | 10.28 | 10.39 | 142,913 | +0.03(+0.31%) |
Sep 10, 2014 | 10.17 | 10.39 | 10.17 | 10.36 | 32,307 | +0.17(+1.65%) |
Sep 09, 2014 | 10.32 | 10.32 | 10.09 | 10.19 | 45,455 | -0.13(-1.24%) |
Sep 08, 2014 | 10.10 | 10.32 | 10.06 | 10.32 | 203,845 | +0.10(+0.94%) |
Sep 05, 2014 | 10.03 | 10.22 | 10.03 | 10.22 | 84,647 | +0.14(+1.43%) |
Sep 04, 2014 | 10.12 | 10.19 | 10.12 | 10.08 | 25,931 | -0.06(-0.55%) |
Sep 03, 2014 | 10.28 | 10.39 | 10.04 | 10.13 | 93,867 | -0.09(-0.86%) |
Sep 02, 2014 | 10.53 | 10.53 | 10.17 | 10.22 | 40,001 | -0.28(-2.67%) |
Aug 29, 2014 | 10.28 | 10.50 | 10.50 | 10.50 | 44,504 | +0.20(+1.95%) |
Aug 28, 2014 | 10.29 | 10.40 | 10.24 | 10.30 | 37,461 | -0.15(-1.46%) |
Aug 27, 2014 | 10.60 | 10.60 | 10.37 | 10.45 | 24,418 | -0.10(-0.91%) |
Aug 26, 2014 | 10.48 | 10.60 | 10.41 | 10.55 | 31,868 | +0.04(+0.38%) |
Aug 25, 2014 | 10.49 | 10.57 | 10.43 | 10.51 | 36,547 | +0.08(+0.77%) |
Aug 22, 2014 | 10.58 | 10.64 | 10.40 | 10.43 | 33,232 | -0.16(-1.52%) |
Aug 21, 2014 | 10.65 | 10.66 | 10.49 | 10.59 | 68,332 | -0.08(-0.75%) |
Aug 20, 2014 | 10.64 | 10.68 | 10.60 | 10.67 | 65,371 | -0.02(-0.15%) |
Aug 19, 2014 | 10.66 | 10.71 | 10.66 | 10.68 | 48,154 | +0.06(+0.60%) |
Aug 18, 2014 | 10.52 | 10.73 | 10.52 | 10.62 | 100,520 | +0.14(+1.38%) |
Aug 15, 2014 | 10.48 | 10.53 | 10.44 | 10.48 | 125,582 | +0.10(+0.93%) |
Aug 14, 2014 | 10.22 | 10.42 | 10.22 | 10.38 | 111,343 | +0.14(+1.41%) |
Aug 13, 2014 | 10.33 | 10.40 | 10.23 | 10.24 | 54,386 | -0.10(-0.93%) |
Aug 12, 2014 | 10.49 | 10.54 | 10.25 | 10.33 | 59,113 | -0.17(-1.60%) |
Aug 11, 2014 | 10.35 | 10.74 | 10.32 | 10.50 | 74,791 | +0.12(+1.16%) |
Aug 08, 2014 | 10.19 | 10.45 | 10.19 | 10.38 | 53,168 | +0.17(+1.65%) |
Aug 07, 2014 | 10.43 | 10.44 | 10.15 | 10.21 | 64,034 | -0.22(-2.08%) |
Aug 06, 2014 | 10.45 | 10.64 | 10.39 | 10.43 | 125,940 | -0.06(-0.54%) |
Aug 05, 2014 | 10.75 | 10.84 | 10.36 | 10.48 | 193,197 | -0.33(-3.04%) |
Aug 04, 2014 | 10.55 | 10.85 | 10.50 | 10.81 | 181,455 | +0.30(+2.90%) |
Aug 01, 2014 | 10.53 | 10.54 | 10.24 | 10.51 | 247,582 | -0.02(-0.23%) |
Jul 31, 2014 | 10.48 | 10.59 | 10.40 | 10.53 | 228,838 | +0.00(+0.00%) |
Jul 30, 2014 | 10.64 | 10.77 | 10.32 | 10.53 | 185,470 | -0.07(-0.68%) |
Jul 29, 2014 | 10.43 | 10.77 | 10.43 | 10.60 | 167,759 | +0.18(+1.69%) |
Jul 28, 2014 | 10.27 | 10.45 | 10.22 | 10.43 | 205,755 | +0.16(+1.55%) |
Jul 25, 2014 | 10.13 | 10.28 | 10.11 | 10.27 | 153,802 | +0.09(+0.86%) |
Jul 24, 2014 | 9.951 | 10.21 | 9.919 | 10.18 | 176,651 | +0.21(+2.16%) |
Jul 23, 2014 | 9.895 | 10.09 | 9.759 | 9.966 | 252,274 | +0.09(+0.89%) |
Jul 22, 2014 | 9.958 | 10.05 | 9.879 | 9.879 | 92,417 | -0.04(-0.40%) |
Jul 21, 2014 | 9.935 | 10.09 | 9.855 | 9.919 | 149,854 | -0.09(-0.87%) |
Jul 18, 2014 | 9.847 | 10.11 | 9.843 | 10.01 | 147,561 | +0.11(+1.13%) |
Jul 17, 2014 | 9.982 | 10.13 | 9.831 | 9.895 | 102,500 | -0.12(-1.19%) |
Jul 16, 2014 | 10.09 | 10.10 | 9.895 | 10.01 | 63,122 | -0.04(-0.40%) |
Jul 15, 2014 | 10.13 | 10.13 | 9.843 | 10.05 | 100,199 | -0.03(-0.32%) |
Jul 14, 2014 | 10.09 | 10.19 | 10.01 | 10.09 | 223,441 | +0.04(+0.40%) |
Jul 11, 2014 | 9.951 | 10.09 | 9.863 | 10.05 | 149,474 | +0.04(+0.40%) |
Jul 10, 2014 | 10.09 | 10.14 | 9.943 | 10.01 | 142,712 | -0.23(-2.26%) |
Jul 09, 2014 | 10.55 | 10.55 | 10.20 | 10.24 | 188,795 | +0.16(+1.58%) |
Jul 08, 2014 | 10.38 | 10.38 | 10.07 | 10.08 | 260,457 | -0.27(-2.61%) |
Jul 07, 2014 | 10.67 | 10.71 | 10.26 | 10.35 | 203,532 | -0.34(-3.20%) |
Jul 03, 2014 | 10.83 | 10.69 | 10.69 | 10.69 | 64,695 | -0.12(-1.10%) |
Jul 02, 2014 | 10.87 | 11.00 | 10.74 | 10.81 | 181,103 | -0.08(-0.73%) |
Jul 01, 2014 | 10.98 | 11.00 | 10.68 | 10.89 | 257,915 | -0.12(-1.09%) |
Jun 30, 2014 | 10.90 | 11.05 | 10.67 | 11.01 | 289,198 | +0.12(+1.10%) |
Jun 27, 2014 | 11.24 | 11.33 | 10.89 | 10.89 | 1,904,387 | -0.30(-2.70%) |
Jun 26, 2014 | 11.32 | 11.32 | 11.08 | 11.19 | 136,824 | -0.12(-1.06%) |
Jun 25, 2014 | 11.23 | 11.41 | 11.18 | 11.31 | 174,209 | +0.13(+1.14%) |
Jun 24, 2014 | 11.38 | 11.42 | 11.11 | 11.18 | 172,801 | -0.25(-2.16%) |
Jun 23, 2014 | 11.73 | 11.75 | 11.34 | 11.43 | 205,704 | -0.29(-2.45%) |
Jun 20, 2014 | 11.54 | 11.74 | 11.39 | 11.72 | 260,365 | +0.22(+1.94%) |
Jun 19, 2014 | 11.54 | 11.69 | 11.38 | 11.49 | 114,173 | -0.09(-0.76%) |
Jun 18, 2014 | 11.58 | 11.65 | 11.48 | 11.58 | 153,116 | -0.05(-0.41%) |
Jun 17, 2014 | 11.70 | 11.77 | 11.42 | 11.63 | 242,933 | -0.16(-1.35%) |
Jun 16, 2014 | 11.59 | 11.92 | 11.59 | 11.79 | 288,991 | +0.14(+1.16%) |
Jun 13, 2014 | 11.78 | 11.82 | 11.52 | 11.65 | 148,914 | -0.16(-1.35%) |
Jun 12, 2014 | 11.60 | 11.86 | 11.60 | 11.81 | 194,914 | +0.16(+1.37%) |
Jun 11, 2014 | 11.53 | 11.70 | 11.53 | 11.65 | 208,526 | +0.14(+1.17%) |
Jun 10, 2014 | 11.58 | 11.62 | 11.32 | 11.52 | 196,096 | +0.00(+0.00%) |
Jun 06, 2014 | 11.45 | 11.55 | 11.30 | 11.52 | 144,645 | +0.06(+0.56%) |
Jun 05, 2014 | 11.25 | 11.46 | 11.07 | 11.46 | 199,193 | +0.16(+1.41%) |
Jun 04, 2014 | 11.22 | 11.38 | 11.14 | 11.30 | 213,914 | +0.02(+0.14%) |
Jun 03, 2014 | 11.01 | 11.34 | 10.89 | 11.28 | 183,974 | +0.25(+2.24%) |
Jun 02, 2014 | 11.10 | 11.10 | 10.91 | 11.03 | 131,509 | -0.04(-0.36%) |
May 30, 2014 | 11.05 | 11.11 | 11.04 | 11.07 | 105,998 | +0.04(+0.36%) |
May 29, 2014 | 11.03 | 11.10 | 11.00 | 11.03 | 110,202 | -0.02(-0.22%) |
May 28, 2014 | 11.06 | 11.10 | 10.95 | 11.06 | 85,567 | +0.00(+0.00%) |
May 27, 2014 | 10.97 | 11.14 | 10.84 | 11.06 | 71,668 | +0.10(+0.94%) |
May 23, 2014 | 10.35 | 10.95 | 10.95 | 10.95 | 96,351 | +0.60(+5.84%) |
May 22, 2014 | 10.28 | 10.39 | 10.27 | 10.35 | 175,730 | +0.06(+0.55%) |
May 21, 2014 | 10.33 | 10.37 | 10.26 | 10.29 | 98,021 | -0.03(-0.31%) |
May 20, 2014 | 10.38 | 10.47 | 10.31 | 10.32 | 361,502 | -0.06(-0.54%) |
May 19, 2014 | 10.40 | 10.44 | 10.33 | 10.38 | 101,024 | +0.02(+0.23%) |
May 16, 2014 | 10.38 | 10.38 | 10.07 | 10.36 | 333,041 | +0.03(+0.31%) |
May 15, 2014 | 10.37 | 10.44 | 10.17 | 10.32 | 382,938 | -0.06(-0.61%) |
May 14, 2014 | 10.27 | 10.49 | 10.27 | 10.39 | 103,662 | +0.03(+0.31%) |
May 13, 2014 | 10.37 | 10.55 | 10.28 | 10.36 | 220,693 | -0.09(-0.84%) |
May 12, 2014 | 10.36 | 10.46 | 10.36 | 10.44 | 67,892 | +0.04(+0.38%) |
May 09, 2014 | 10.32 | 10.43 | 10.30 | 10.40 | 602,751 | +0.02(+0.15%) |
May 08, 2014 | 10.36 | 10.39 | 10.14 | 10.39 | 391,823 | -0.03(-0.31%) |
May 07, 2014 | 10.53 | 10.55 | 10.31 | 10.42 | 882,789 | -0.09(-0.83%) |
May 06, 2014 | 10.47 | 10.55 | 10.42 | 10.51 | 89,412 | +0.06(+0.53%) |
May 05, 2014 | 10.33 | 10.53 | 10.33 | 10.45 | 33,111 | +0.04(+0.38%) |
May 02, 2014 | 10.23 | 10.45 | 10.23 | 10.41 | 97,503 | +0.08(+0.77%) |
May 01, 2014 | 10.32 | 10.42 | 10.20 | 10.33 | 119,531 | -0.05(-0.46%) |
Apr 30, 2014 | 10.40 | 10.47 | 10.17 | 10.38 | 50,636 | -0.07(-0.69%) |
Apr 29, 2014 | 10.44 | 10.50 | 10.32 | 10.45 | 102,822 | -0.02(-0.15%) |
Apr 28, 2014 | 10.44 | 10.64 | 10.29 | 10.47 | 55,495 | +0.01(+0.08%) |
Apr 25, 2014 | 10.59 | 10.63 | 10.29 | 10.46 | 107,132 | -0.11(-1.05%) |
Apr 24, 2014 | 10.28 | 10.57 | 10.22 | 10.57 | 167,452 | +0.32(+3.08%) |
Apr 23, 2014 | 10.31 | 10.33 | 10.18 | 10.25 | 139,865 | +0.01(+0.08%) |
Apr 22, 2014 | 10.27 | 10.35 | 10.16 | 10.25 | 407,493 | +0.03(+0.31%) |
Apr 21, 2014 | 10.08 | 10.30 | 9.962 | 10.22 | 221,899 | +0.24(+2.38%) |
Apr 17, 2014 | 10.13 | 9.978 | 9.978 | 9.978 | 184,043 | -0.11(-1.10%) |
Apr 16, 2014 | 10.01 | 10.14 | 9.796 | 10.09 | 99,559 | +0.09(+0.87%) |
Apr 15, 2014 | 9.907 | 10.02 | 9.623 | 10.00 | 339,904 | +0.06(+0.56%) |
Apr 14, 2014 | 9.891 | 9.986 | 9.812 | 9.946 | 64,383 | +0.11(+1.12%) |
Apr 11, 2014 | 9.836 | 10.11 | 9.785 | 9.836 | 117,281 | +0.00(+0.00%) |
Apr 10, 2014 | 9.757 | 9.852 | 9.717 | 9.836 | 124,556 | +0.03(+0.32%) |
Apr 09, 2014 | 9.891 | 9.962 | 9.678 | 9.804 | 389,359 | -0.09(-0.88%) |
Apr 08, 2014 | 10.06 | 10.21 | 9.765 | 9.891 | 251,130 | -0.17(-1.65%) |
Apr 07, 2014 | 10.48 | 10.48 | 9.915 | 10.06 | 314,627 | -0.42(-4.00%) |
Apr 04, 2014 | 10.48 | 10.59 | 10.29 | 10.48 | 156,615 | -0.02(-0.15%) |
Apr 03, 2014 | 10.63 | 10.72 | 10.47 | 10.49 | 96,011 | -0.21(-1.92%) |
Apr 02, 2014 | 10.59 | 10.75 | 10.59 | 10.70 | 180,836 | +0.06(+0.59%) |
Apr 01, 2014 | 10.49 | 10.65 | 10.43 | 10.63 | 113,595 | +0.13(+1.20%) |
Mar 31, 2014 | 10.38 | 10.62 | 10.36 | 10.51 | 139,387 | +0.13(+1.22%) |
Mar 28, 2014 | 10.30 | 10.43 | 10.29 | 10.38 | 50,833 | +0.08(+0.77%) |
Mar 27, 2014 | 10.43 | 10.59 | 10.16 | 10.30 | 234,799 | -0.15(-1.44%) |
Mar 26, 2014 | 10.53 | 10.53 | 10.43 | 10.45 | 87,263 | -0.10(-0.97%) |
Mar 25, 2014 | 10.49 | 10.68 | 10.48 | 10.55 | 193,672 | +0.06(+0.53%) |
Mar 24, 2014 | 10.66 | 10.67 | 10.48 | 10.50 | 125,635 | -0.19(-1.77%) |
Mar 21, 2014 | 10.81 | 10.91 | 10.63 | 10.69 | 182,711 | -0.10(-0.95%) |
Mar 20, 2014 | 10.85 | 10.93 | 10.65 | 10.79 | 86,267 | -0.11(-1.01%) |
Mar 19, 2014 | 10.97 | 11.01 | 10.85 | 10.90 | 97,626 | -0.07(-0.65%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.48 | 10.97 | 332,451 | +0.20(+1.83%) |
Mar 17, 2014 | 10.79 | 10.87 | 10.77 | 10.78 | 96,719 | -0.02(-0.15%) |
Mar 14, 2014 | 10.71 | 10.86 | 10.49 | 10.79 | 241,712 | +0.02(+0.22%) |
Mar 13, 2014 | 10.76 | 10.80 | 10.46 | 10.77 | 219,113 | -0.02(-0.22%) |
Mar 12, 2014 | 10.81 | 10.91 | 10.70 | 10.79 | 250,074 | -0.17(-1.51%) |
Mar 11, 2014 | 10.86 | 11.17 | 10.74 | 10.96 | 647,681 | +0.17(+1.61%) |
Mar 10, 2014 | 10.67 | 10.79 | 10.67 | 10.78 | 355,992 | +0.12(+1.11%) |
Mar 07, 2014 | 10.74 | 10.82 | 10.67 | 10.67 | 433,513 | -0.09(-0.81%) |
Mar 06, 2014 | 11.06 | 11.06 | 10.67 | 10.75 | 3,406,298 | -0.03(-0.29%) |
Mar 05, 2014 | 9.915 | 10.90 | 9.855 | 10.78 | 689,597 | +0.88(+8.94%) |
Mar 04, 2014 | 10.15 | 10.27 | 9.844 | 9.899 | 562,247 | -0.38(-3.69%) |
Mar 03, 2014 | 10.21 | 10.41 | 9.954 | 10.28 | 74,480 | +0.02(+0.23%) |
Feb 28, 2014 | 10.41 | 10.41 | 10.12 | 10.25 | 30,533 | -0.14(-1.37%) |
Feb 27, 2014 | 10.32 | 10.41 | 10.14 | 10.40 | 45,564 | +0.09(+0.84%) |
Feb 26, 2014 | 10.28 | 10.48 | 10.15 | 10.31 | 259,353 | +0.02(+0.15%) |
Feb 25, 2014 | 10.42 | 10.46 | 10.23 | 10.29 | 69,394 | -0.07(-0.69%) |
Feb 24, 2014 | 10.62 | 10.62 | 10.29 | 10.37 | 37,358 | +0.02(+0.23%) |
Feb 21, 2014 | 10.41 | 10.41 | 10.28 | 10.34 | 107,235 | -0.09(-0.91%) |
Feb 20, 2014 | 10.66 | 10.66 | 10.29 | 10.44 | 30,009 | -0.15(-1.42%) |
Feb 19, 2014 | 10.93 | 11.04 | 10.53 | 10.59 | 41,631 | -0.37(-3.39%) |
Feb 18, 2014 | 11.04 | 11.16 | 10.93 | 10.96 | 50,153 | -0.08(-0.72%) |
Feb 14, 2014 | 11.06 | 11.04 | 11.04 | 11.04 | 46,960 | +0.00(+0.00%) |
Feb 13, 2014 | 10.97 | 11.07 | 10.37 | 11.04 | 194,639 | +0.01(+0.07%) |
Feb 12, 2014 | 11.06 | 11.10 | 11.02 | 11.03 | 29,667 | -0.05(-0.43%) |
Feb 11, 2014 | 11.16 | 11.18 | 10.89 | 11.08 | 21,870 | -0.09(-0.78%) |
Feb 10, 2014 | 11.26 | 11.27 | 11.14 | 11.16 | 14,531 | -0.03(-0.28%) |
Feb 07, 2014 | 11.06 | 11.26 | 10.95 | 11.19 | 34,213 | +0.13(+1.21%) |
Feb 06, 2014 | 11.04 | 11.19 | 10.97 | 11.06 | 53,542 | +0.00(+0.00%) |
Feb 05, 2014 | 11.41 | 11.46 | 10.84 | 11.06 | 110,027 | -0.31(-2.71%) |
Feb 04, 2014 | 11.68 | 11.68 | 11.22 | 11.37 | 98,410 | -0.15(-1.30%) |
Feb 03, 2014 | 11.61 | 11.66 | 11.31 | 11.52 | 64,781 | -0.14(-1.22%) |
Jan 31, 2014 | 11.22 | 11.70 | 11.16 | 11.66 | 99,597 | +0.36(+3.22%) |
Jan 30, 2014 | 11.34 | 11.53 | 10.93 | 11.30 | 188,758 | -0.02(-0.21%) |
Jan 29, 2014 | 11.31 | 11.42 | 11.14 | 11.32 | 19,665 | +0.00(+0.00%) |
Jan 28, 2014 | 11.14 | 11.44 | 11.14 | 11.32 | 47,545 | +0.22(+1.98%) |
Jan 27, 2014 | 11.27 | 11.30 | 10.80 | 11.10 | 46,818 | -0.20(-1.74%) |
Jan 24, 2014 | 11.59 | 11.60 | 11.14 | 11.30 | 101,970 | -0.31(-2.70%) |
Jan 23, 2014 | 11.67 | 11.69 | 11.46 | 11.61 | 81,520 | -0.07(-0.60%) |
Jan 22, 2014 | 11.58 | 11.82 | 11.55 | 11.68 | 23,125 | +0.15(+1.29%) |
Jan 21, 2014 | 11.79 | 11.79 | 11.45 | 11.53 | 51,420 | -0.04(-0.34%) |
Jan 17, 2014 | 11.50 | 11.57 | 11.57 | 11.57 | 74,309 | +0.12(+1.03%) |
Jan 16, 2014 | 11.48 | 11.54 | 11.39 | 11.45 | 47,412 | -0.02(-0.20%) |
Jan 15, 2014 | 11.18 | 11.49 | 11.16 | 11.48 | 55,534 | +0.35(+3.10%) |
Jan 14, 2014 | 11.18 | 11.22 | 10.93 | 11.13 | 126,027 | -0.06(-0.56%) |
Jan 13, 2014 | 11.33 | 11.36 | 11.18 | 11.20 | 43,541 | -0.13(-1.18%) |
Jan 10, 2014 | 11.34 | 11.48 | 11.18 | 11.33 | 70,293 | -0.03(-0.28%) |
Jan 09, 2014 | 11.77 | 11.77 | 11.29 | 11.36 | 73,734 | -0.21(-1.83%) |
Jan 08, 2014 | 11.69 | 11.83 | 11.53 | 11.57 | 53,616 | -0.08(-0.67%) |
Jan 07, 2014 | 11.73 | 11.84 | 11.27 | 11.65 | 148,750 | -0.07(-0.60%) |
Jan 06, 2014 | 12.00 | 12.02 | 11.61 | 11.72 | 176,339 | -0.05(-0.47%) |
Jan 03, 2014 | 11.92 | 12.05 | 11.67 | 11.78 | 78,081 | -0.12(-0.99%) |
Jan 02, 2014 | 12.09 | 12.09 | 11.85 | 11.89 | 122,778 | -0.31(-2.57%) |
Dec 31, 2013 | 11.89 | 12.21 | 12.21 | 12.21 | 59,779 | +0.31(+2.64%) |
Dec 30, 2013 | 12.14 | 12.14 | 11.49 | 11.89 | 111,303 | -0.13(-1.04%) |
Dec 27, 2013 | 12.12 | 12.43 | 11.98 | 12.02 | 67,695 | -0.01(-0.06%) |
Dec 26, 2013 | 11.53 | 12.17 | 11.49 | 12.03 | 99,561 | +0.46(+3.93%) |
Dec 24, 2013 | 11.49 | 11.57 | 11.31 | 11.57 | 41,748 | +0.02(+0.14%) |
Dec 23, 2013 | 11.18 | 11.56 | 11.05 | 11.56 | 97,552 | +0.35(+3.08%) |
Dec 20, 2013 | 11.27 | 11.27 | 10.94 | 11.21 | 93,339 | +0.03(+0.28%) |
Dec 19, 2013 | 10.80 | 11.36 | 10.80 | 11.18 | 119,061 | +0.32(+2.96%) |
Dec 18, 2013 | 10.32 | 11.02 | 10.32 | 10.86 | 169,795 | +0.54(+5.25%) |
Dec 17, 2013 | 10.24 | 10.37 | 10.18 | 10.32 | 75,159 | +0.08(+0.77%) |
Dec 16, 2013 | 10.35 | 10.36 | 10.13 | 10.24 | 41,942 | -0.10(-0.99%) |
Dec 13, 2013 | 10.32 | 10.37 | 10.12 | 10.34 | 21,784 | +0.14(+1.38%) |
Dec 12, 2013 | 10.29 | 10.59 | 10.13 | 10.20 | 53,486 | -0.04(-0.38%) |
Dec 11, 2013 | 10.02 | 10.43 | 9.964 | 10.24 | 258,846 | +0.26(+2.59%) |
Dec 10, 2013 | 9.697 | 10.01 | 9.595 | 9.980 | 193,594 | +0.20(+2.09%) |
Dec 09, 2013 | 9.799 | 10.01 | 9.532 | 9.776 | 170,176 | +0.03(+0.32%) |
Dec 06, 2013 | 9.838 | 9.885 | 9.689 | 9.744 | 29,616 | -0.02(-0.24%) |
Dec 05, 2013 | 9.901 | 9.948 | 9.626 | 9.768 | 61,817 | -0.05(-0.56%) |
Dec 04, 2013 | 9.626 | 9.862 | 9.603 | 9.823 | 53,180 | +0.10(+1.05%) |
Dec 03, 2013 | 9.493 | 10.07 | 9.493 | 9.721 | 923,341 | +0.14(+1.47%) |
Dec 02, 2013 | 9.909 | 10.03 | 9.540 | 9.579 | 76,043 | -0.46(-4.53%) |
Nov 29, 2013 | 9.909 | 10.08 | 9.909 | 10.03 | 7,153 | +0.13(+1.27%) |
Nov 27, 2013 | 9.956 | 10.14 | 9.807 | 9.909 | 263,075 | -0.03(-0.32%) |
Nov 26, 2013 | 9.932 | 10.25 | 9.846 | 9.940 | 29,048 | -0.06(-0.63%) |
Nov 25, 2013 | 10.03 | 10.03 | 9.846 | 10.00 | 30,076 | +0.01(+0.08%) |
Nov 22, 2013 | 10.03 | 10.04 | 9.752 | 9.995 | 40,213 | -0.06(-0.62%) |
Nov 21, 2013 | 10.23 | 10.33 | 9.980 | 10.06 | 68,563 | -0.11(-1.08%) |
Nov 20, 2013 | 10.25 | 10.30 | 9.901 | 10.17 | 72,600 | -0.11(-1.07%) |
Nov 19, 2013 | 10.25 | 10.37 | 10.25 | 10.28 | 40,811 | +0.02(+0.23%) |
Nov 18, 2013 | 10.39 | 10.39 | 10.25 | 10.25 | 60,759 | -0.05(-0.46%) |
Nov 15, 2013 | 10.19 | 10.40 | 10.19 | 10.30 | 27,246 | +0.10(+1.00%) |
Nov 14, 2013 | 10.32 | 10.38 | 10.10 | 10.20 | 68,972 | -0.27(-2.55%) |
Nov 12, 2013 | 10.43 | 10.47 | 10.33 | 10.47 | 52,711 | +0.07(+0.68%) |
Nov 11, 2013 | 10.58 | 10.58 | 10.03 | 10.40 | 83,856 | -0.08(-0.75%) |
Nov 08, 2013 | 10.25 | 10.48 | 9.885 | 10.47 | 177,836 | +0.15(+1.44%) |
Nov 07, 2013 | 10.40 | 10.49 | 10.28 | 10.32 | 81,141 | +0.03(+0.31%) |
Nov 06, 2013 | 10.32 | 10.43 | 10.28 | 10.29 | 67,087 | -0.01(-0.11%) |
Nov 05, 2013 | 10.39 | 10.41 | 10.27 | 10.30 | 38,114 | -0.07(-0.68%) |
Nov 04, 2013 | 10.28 | 10.47 | 10.19 | 10.37 | 48,818 | +0.09(+0.91%) |
Nov 01, 2013 | 10.29 | 10.51 | 10.18 | 10.28 | 135,024 | +0.07(+0.69%) |
Oct 31, 2013 | 10.34 | 10.40 | 10.16 | 10.21 | 255,488 | -0.02(-0.15%) |
Oct 30, 2013 | 10.39 | 10.44 | 10.15 | 10.23 | 94,805 | -0.23(-2.17%) |
Oct 29, 2013 | 10.24 | 10.53 | 10.21 | 10.45 | 30,547 | +0.18(+1.75%) |
Oct 28, 2013 | 10.27 | 10.32 | 10.16 | 10.27 | 36,637 | +0.04(+0.38%) |
Oct 25, 2013 | 10.31 | 10.34 | 10.15 | 10.23 | 35,554 | -0.05(-0.46%) |
Oct 24, 2013 | 10.30 | 10.34 | 10.20 | 10.28 | 68,269 | -0.02(-0.15%) |
Oct 23, 2013 | 10.38 | 10.44 | 10.15 | 10.30 | 41,771 | -0.09(-0.83%) |
Oct 22, 2013 | 10.31 | 10.42 | 10.27 | 10.38 | 42,192 | +0.05(+0.53%) |
Oct 21, 2013 | 10.34 | 10.34 | 10.16 | 10.33 | 26,686 | -0.08(-0.75%) |
Oct 18, 2013 | 10.15 | 10.44 | 9.971 | 10.41 | 65,121 | +0.26(+2.54%) |
Oct 17, 2013 | 10.02 | 10.20 | 9.661 | 10.15 | 79,002 | +0.00(+0.00%) |
Oct 16, 2013 | 10.16 | 10.24 | 10.06 | 10.15 | 48,724 | +0.01(+0.08%) |
Oct 15, 2013 | 10.27 | 10.34 | 10.03 | 10.14 | 36,210 | +0.02(+0.15%) |
Oct 14, 2013 | 9.789 | 10.16 | 9.789 | 10.12 | 13,787 | +0.18(+1.81%) |
Oct 11, 2013 | 10.06 | 10.06 | 9.617 | 9.945 | 56,277 | -0.12(-1.24%) |
Oct 10, 2013 | 9.407 | 10.23 | 9.227 | 10.07 | 173,084 | +0.69(+7.41%) |
Oct 09, 2013 | 9.048 | 9.407 | 8.837 | 9.375 | 58,415 | +0.25(+2.74%) |
Oct 08, 2013 | 9.336 | 9.336 | 8.884 | 9.126 | 97,676 | -0.20(-2.18%) |
Oct 07, 2013 | 9.375 | 9.383 | 9.172 | 9.329 | 83,122 | -0.11(-1.16%) |
Oct 04, 2013 | 9.485 | 9.489 | 9.368 | 9.438 | 60,927 | +0.03(+0.33%) |
Oct 03, 2013 | 9.539 | 9.578 | 9.368 | 9.407 | 107,065 | -0.16(-1.71%) |
Oct 02, 2013 | 9.672 | 9.750 | 9.461 | 9.571 | 61,702 | -0.15(-1.53%) |