Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.66 | 11.66 | 11.40 | 11.40 | 292,881 | -0.24(-2.03%) |
Sep 29, 2014 | 11.53 | 11.67 | 11.47 | 11.64 | 269,713 | -0.07(-0.60%) |
Sep 26, 2014 | 11.45 | 11.84 | 11.45 | 11.71 | 348,377 | +0.26(+2.30%) |
Sep 25, 2014 | 11.89 | 11.92 | 11.41 | 11.44 | 732,642 | -0.44(-3.69%) |
Sep 24, 2014 | 11.93 | 11.98 | 11.79 | 11.88 | 353,321 | -0.05(-0.40%) |
Sep 23, 2014 | 11.86 | 11.99 | 11.75 | 11.93 | 426,938 | +0.06(+0.52%) |
Sep 22, 2014 | 12.05 | 12.09 | 11.78 | 11.87 | 497,881 | -0.17(-1.42%) |
Sep 19, 2014 | 12.10 | 12.13 | 11.91 | 12.04 | 306,306 | -0.07(-0.54%) |
Sep 18, 2014 | 12.04 | 12.17 | 11.99 | 12.11 | 339,229 | +0.10(+0.80%) |
Sep 17, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 227,175 | +0.00(+0.00%) |
Sep 16, 2014 | 12.05 | 12.08 | 11.99 | 12.01 | 416,966 | -0.05(-0.44%) |
Sep 15, 2014 | 12.00 | 12.08 | 11.99 | 12.06 | 436,570 | +0.01(+0.07%) |
Sep 12, 2014 | 11.84 | 12.10 | 11.84 | 12.05 | 909,950 | +0.17(+1.40%) |
Sep 11, 2014 | 11.77 | 11.93 | 11.74 | 11.89 | 290,859 | +0.04(+0.33%) |
Sep 10, 2014 | 11.74 | 11.88 | 11.67 | 11.85 | 285,055 | +0.11(+0.90%) |
Sep 09, 2014 | 11.74 | 11.82 | 11.67 | 11.74 | 393,550 | +0.04(+0.34%) |
Sep 08, 2014 | 11.70 | 11.84 | 11.67 | 11.70 | 443,964 | -0.08(-0.71%) |
Sep 05, 2014 | 11.89 | 11.94 | 11.76 | 11.79 | 341,969 | +0.00(+0.04%) |
Sep 04, 2014 | 11.92 | 11.98 | 11.76 | 11.78 | 462,500 | -0.15(-1.25%) |
Sep 03, 2014 | 12.13 | 12.17 | 11.88 | 11.93 | 304,287 | -0.13(-1.05%) |
Sep 02, 2014 | 12.14 | 12.19 | 11.98 | 12.06 | 528,618 | -0.07(-0.54%) |
Aug 29, 2014 | 11.96 | 12.12 | 12.12 | 12.12 | 484,789 | +0.19(+1.58%) |
Aug 28, 2014 | 11.99 | 12.05 | 11.86 | 11.94 | 360,776 | -0.01(-0.07%) |
Aug 27, 2014 | 12.00 | 12.02 | 11.89 | 11.94 | 359,891 | -0.07(-0.62%) |
Aug 26, 2014 | 11.94 | 12.08 | 11.84 | 12.02 | 431,421 | +0.01(+0.11%) |
Aug 25, 2014 | 11.89 | 12.05 | 11.87 | 12.01 | 707,214 | +0.27(+2.28%) |
Aug 22, 2014 | 11.47 | 11.69 | 11.85 | 11.74 | 1,005,639 | -0.11(-0.96%) |
Aug 21, 2014 | 11.75 | 11.92 | 11.58 | 11.85 | 509,318 | +0.12(+1.05%) |
Aug 20, 2014 | 11.48 | 11.84 | 11.47 | 11.73 | 528,052 | +0.25(+2.14%) |
Aug 19, 2014 | 11.37 | 11.61 | 11.30 | 11.48 | 583,010 | +0.17(+1.47%) |
Aug 18, 2014 | 11.22 | 11.41 | 11.20 | 11.32 | 358,417 | +0.14(+1.26%) |
Aug 15, 2014 | 11.28 | 11.30 | 11.12 | 11.18 | 270,950 | -0.03(-0.23%) |
Aug 14, 2014 | 11.24 | 11.28 | 11.04 | 11.20 | 307,009 | -0.02(-0.20%) |
Aug 13, 2014 | 11.08 | 11.33 | 11.05 | 11.23 | 618,718 | +0.20(+1.83%) |
Aug 12, 2014 | 11.05 | 11.16 | 10.96 | 11.02 | 652,432 | -0.06(-0.51%) |
Aug 11, 2014 | 11.22 | 11.33 | 11.07 | 11.08 | 606,422 | -0.08(-0.71%) |
Aug 08, 2014 | 11.26 | 11.29 | 11.02 | 11.16 | 527,226 | -0.07(-0.59%) |
Aug 07, 2014 | 11.37 | 11.52 | 11.18 | 11.23 | 519,160 | -0.11(-0.97%) |
Aug 06, 2014 | 11.16 | 11.37 | 11.06 | 11.34 | 442,505 | +0.14(+1.23%) |
Aug 05, 2014 | 11.40 | 11.50 | 11.11 | 11.20 | 779,943 | -0.21(-1.81%) |
Aug 04, 2014 | 11.21 | 11.47 | 11.08 | 11.40 | 800,275 | +0.26(+2.36%) |
Aug 01, 2014 | 11.37 | 11.40 | 11.02 | 11.14 | 720,190 | -0.12(-1.07%) |
Jul 31, 2014 | 11.37 | 11.38 | 10.89 | 11.26 | 1,653,588 | -0.06(-0.57%) |
Jul 30, 2014 | 11.50 | 11.73 | 11.23 | 11.33 | 539,121 | -0.03(-0.23%) |
Jul 29, 2014 | 11.48 | 11.63 | 11.28 | 11.35 | 848,096 | -0.16(-1.38%) |
Jul 28, 2014 | 11.66 | 11.74 | 11.24 | 11.51 | 479,101 | -0.10(-0.85%) |
Jul 25, 2014 | 11.77 | 11.84 | 11.56 | 11.61 | 288,431 | -0.23(-1.96%) |
Jul 24, 2014 | 11.85 | 12.06 | 11.80 | 11.84 | 461,062 | +0.08(+0.70%) |
Jul 23, 2014 | 11.89 | 11.91 | 11.53 | 11.76 | 431,928 | -0.09(-0.73%) |
Jul 22, 2014 | 12.00 | 12.14 | 11.85 | 11.85 | 681,734 | -0.09(-0.79%) |
Jul 21, 2014 | 11.90 | 11.99 | 11.85 | 11.94 | 466,140 | -0.02(-0.14%) |
Jul 18, 2014 | 11.83 | 11.98 | 11.76 | 11.96 | 319,143 | +0.16(+1.31%) |
Jul 17, 2014 | 11.87 | 11.95 | 11.77 | 11.80 | 517,988 | -0.09(-0.80%) |
Jul 16, 2014 | 11.86 | 11.92 | 11.74 | 11.90 | 470,102 | +0.08(+0.69%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.68 | 11.82 | 791,683 | +0.07(+0.59%) |
Jul 14, 2014 | 11.71 | 11.78 | 11.63 | 11.75 | 752,053 | +0.19(+1.68%) |
Jul 11, 2014 | 11.33 | 11.70 | 11.33 | 11.56 | 1,498,557 | +0.37(+3.31%) |
Jul 10, 2014 | 11.21 | 11.23 | 11.13 | 11.18 | 673,943 | -0.17(-1.48%) |
Jul 09, 2014 | 11.41 | 11.45 | 11.32 | 11.35 | 467,844 | -0.04(-0.38%) |
Jul 08, 2014 | 11.36 | 11.44 | 11.28 | 11.40 | 634,108 | +0.04(+0.34%) |
Jul 07, 2014 | 11.43 | 11.43 | 11.27 | 11.36 | 518,216 | -0.09(-0.79%) |
Jul 03, 2014 | 11.33 | 11.45 | 11.45 | 11.45 | 493,921 | +0.17(+1.49%) |
Jul 02, 2014 | 11.25 | 11.31 | 11.14 | 11.28 | 431,440 | +0.06(+0.50%) |
Jul 01, 2014 | 11.20 | 11.31 | 11.12 | 11.22 | 535,607 | +0.07(+0.66%) |
Jun 30, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 484,247 | +0.16(+1.45%) |
Jun 27, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 633,602 | +0.01(+0.08%) |
Jun 26, 2014 | 10.80 | 11.02 | 10.68 | 10.98 | 421,344 | +0.23(+2.12%) |
Jun 25, 2014 | 10.71 | 10.87 | 10.64 | 10.75 | 350,106 | +0.01(+0.12%) |
Jun 24, 2014 | 10.99 | 11.03 | 10.71 | 10.74 | 731,168 | -0.25(-2.31%) |
Jun 23, 2014 | 10.95 | 11.08 | 10.81 | 10.99 | 606,267 | +0.01(+0.08%) |
Jun 20, 2014 | 11.17 | 11.20 | 10.81 | 10.99 | 1,783,393 | -0.17(-1.54%) |
Jun 19, 2014 | 11.15 | 11.24 | 11.00 | 11.16 | 732,173 | +0.06(+0.54%) |
Jun 18, 2014 | 10.99 | 11.13 | 10.82 | 11.10 | 680,855 | +0.10(+0.94%) |
Jun 17, 2014 | 10.87 | 11.09 | 10.86 | 10.99 | 460,468 | +0.10(+0.91%) |
Jun 16, 2014 | 10.90 | 11.05 | 10.78 | 10.90 | 821,483 | -0.03(-0.28%) |
Jun 13, 2014 | 10.88 | 11.00 | 10.79 | 10.93 | 1,006,070 | +0.05(+0.48%) |
Jun 12, 2014 | 11.08 | 11.36 | 10.62 | 10.87 | 2,645,391 | -0.15(-1.37%) |
Jun 11, 2014 | 10.97 | 11.07 | 10.96 | 11.03 | 293,182 | -0.02(-0.20%) |
Jun 10, 2014 | 11.05 | 11.09 | 10.90 | 11.05 | 380,656 | -0.16(-1.38%) |
Jun 06, 2014 | 11.05 | 11.22 | 10.96 | 11.20 | 1,358,899 | +0.16(+1.40%) |
Jun 05, 2014 | 10.91 | 11.11 | 10.82 | 11.05 | 1,205,456 | +0.17(+1.54%) |
Jun 04, 2014 | 10.71 | 10.93 | 10.67 | 10.88 | 646,916 | +0.12(+1.16%) |
Jun 03, 2014 | 10.52 | 10.78 | 10.50 | 10.75 | 697,515 | +0.19(+1.84%) |
Jun 02, 2014 | 10.46 | 10.63 | 10.40 | 10.56 | 1,539,134 | +0.11(+1.07%) |
May 30, 2014 | 10.26 | 10.50 | 10.25 | 10.45 | 1,409,726 | +0.22(+2.11%) |
May 29, 2014 | 10.17 | 10.25 | 10.09 | 10.23 | 631,182 | +0.05(+0.51%) |
May 28, 2014 | 10.25 | 10.25 | 10.04 | 10.18 | 475,566 | -0.10(-1.01%) |
May 27, 2014 | 10.18 | 10.36 | 10.15 | 10.28 | 866,999 | +0.12(+1.14%) |
May 23, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 636,434 | -0.16(-1.52%) |
May 22, 2014 | 10.35 | 10.38 | 10.15 | 10.32 | 336,625 | +0.04(+0.40%) |
May 21, 2014 | 10.12 | 10.34 | 10.08 | 10.28 | 438,088 | +0.17(+1.70%) |
May 20, 2014 | 10.27 | 10.42 | 9.987 | 10.11 | 860,061 | -0.16(-1.55%) |
May 19, 2014 | 10.34 | 10.44 | 10.21 | 10.27 | 725,475 | -0.01(-0.13%) |
May 16, 2014 | 9.927 | 10.30 | 9.802 | 10.28 | 867,470 | +0.38(+3.83%) |
May 15, 2014 | 10.30 | 10.30 | 9.784 | 9.905 | 982,342 | -0.40(-3.85%) |
May 14, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 367,379 | -0.07(-0.71%) |
May 13, 2014 | 10.17 | 10.47 | 10.16 | 10.37 | 1,008,858 | +0.17(+1.65%) |
May 12, 2014 | 10.09 | 10.23 | 9.931 | 10.21 | 607,131 | +0.17(+1.72%) |
May 09, 2014 | 10.11 | 10.11 | 9.802 | 10.03 | 1,119,530 | -0.09(-0.94%) |
May 08, 2014 | 10.35 | 10.35 | 10.06 | 10.13 | 1,167,606 | -0.22(-2.16%) |
May 07, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 732,970 | -0.01(-0.08%) |
May 06, 2014 | 10.52 | 10.56 | 10.30 | 10.36 | 667,421 | -0.17(-1.61%) |
May 05, 2014 | 10.54 | 10.69 | 10.42 | 10.53 | 854,202 | +0.00(+0.00%) |
May 02, 2014 | 10.59 | 10.70 | 10.48 | 10.53 | 496,538 | -0.07(-0.64%) |
May 01, 2014 | 10.75 | 10.79 | 10.59 | 10.60 | 838,136 | -0.18(-1.69%) |
Apr 30, 2014 | 10.48 | 10.81 | 10.20 | 10.78 | 1,484,016 | -0.08(-0.74%) |
Apr 29, 2014 | 10.67 | 10.91 | 10.60 | 10.86 | 688,520 | +0.19(+1.79%) |
Apr 28, 2014 | 10.92 | 10.92 | 10.58 | 10.67 | 602,839 | -0.18(-1.68%) |
Apr 25, 2014 | 11.15 | 11.31 | 10.78 | 10.85 | 982,184 | -0.33(-2.99%) |
Apr 24, 2014 | 11.30 | 11.32 | 11.07 | 11.19 | 405,326 | -0.01(-0.08%) |
Apr 23, 2014 | 11.16 | 11.27 | 11.09 | 11.20 | 654,207 | +0.03(+0.27%) |
Apr 22, 2014 | 10.90 | 11.29 | 10.77 | 11.17 | 1,395,646 | +0.30(+2.77%) |
Apr 21, 2014 | 10.73 | 10.89 | 10.73 | 10.87 | 535,398 | +0.10(+0.91%) |
Apr 17, 2014 | 10.84 | 10.77 | 10.77 | 10.77 | 1,045,153 | -0.07(-0.67%) |
Apr 16, 2014 | 10.73 | 10.85 | 10.67 | 10.84 | 540,474 | +0.15(+1.43%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.50 | 10.69 | 545,968 | -0.03(-0.24%) |
Apr 14, 2014 | 10.70 | 10.80 | 10.53 | 10.71 | 562,153 | +0.10(+0.96%) |
Apr 11, 2014 | 10.56 | 10.68 | 10.42 | 10.61 | 695,858 | -0.05(-0.44%) |
Apr 10, 2014 | 10.84 | 10.85 | 10.59 | 10.66 | 1,695,009 | -0.14(-1.30%) |
Apr 09, 2014 | 10.78 | 10.84 | 10.65 | 10.80 | 538,724 | +0.15(+1.39%) |
Apr 08, 2014 | 10.65 | 10.73 | 10.55 | 10.65 | 1,241,828 | +0.04(+0.36%) |
Apr 07, 2014 | 10.67 | 10.82 | 10.59 | 10.61 | 1,934,552 | -0.17(-1.53%) |
Apr 04, 2014 | 10.77 | 11.02 | 10.67 | 10.78 | 1,679,743 | +0.07(+0.67%) |
Apr 03, 2014 | 10.84 | 10.84 | 10.59 | 10.70 | 900,046 | -0.11(-1.02%) |
Apr 02, 2014 | 10.75 | 10.88 | 10.71 | 10.82 | 741,105 | +0.06(+0.51%) |
Apr 01, 2014 | 10.62 | 10.77 | 10.56 | 10.76 | 1,010,406 | +0.17(+1.64%) |
Mar 31, 2014 | 10.68 | 10.91 | 10.58 | 10.59 | 1,300,169 | -0.12(-1.15%) |
Mar 28, 2014 | 10.69 | 11.02 | 10.60 | 10.71 | 711,470 | +0.05(+0.48%) |
Mar 27, 2014 | 10.81 | 10.81 | 10.56 | 10.66 | 1,203,402 | -0.15(-1.37%) |
Mar 26, 2014 | 10.81 | 11.00 | 10.79 | 10.81 | 807,169 | +0.03(+0.32%) |
Mar 25, 2014 | 10.85 | 10.94 | 10.65 | 10.77 | 647,862 | +0.03(+0.32%) |
Mar 24, 2014 | 10.96 | 11.02 | 10.39 | 10.74 | 1,240,946 | -0.19(-1.71%) |
Mar 21, 2014 | 10.90 | 10.98 | 10.73 | 10.93 | 923,831 | +0.11(+0.98%) |
Mar 20, 2014 | 10.65 | 10.92 | 10.65 | 10.82 | 1,160,693 | +0.10(+0.91%) |
Mar 19, 2014 | 10.86 | 11.00 | 10.59 | 10.72 | 1,002,389 | -0.09(-0.86%) |
Mar 18, 2014 | 10.62 | 10.83 | 10.56 | 10.82 | 1,142,042 | +0.29(+2.78%) |
Mar 17, 2014 | 10.24 | 10.77 | 10.22 | 10.52 | 2,031,680 | +0.35(+3.42%) |
Mar 14, 2014 | 10.21 | 10.65 | 10.15 | 10.18 | 1,406,404 | -0.13(-1.23%) |
Mar 13, 2014 | 10.30 | 10.58 | 10.26 | 10.30 | 1,117,188 | +0.06(+0.58%) |
Mar 12, 2014 | 9.946 | 10.28 | 9.916 | 10.24 | 835,778 | +0.27(+2.72%) |
Mar 11, 2014 | 10.15 | 10.20 | 9.921 | 9.971 | 1,075,453 | -0.17(-1.63%) |
Mar 10, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 639,484 | +0.03(+0.25%) |
Mar 07, 2014 | 10.22 | 10.24 | 10.05 | 10.11 | 494,769 | -0.03(-0.33%) |
Mar 06, 2014 | 10.25 | 10.29 | 10.05 | 10.15 | 660,758 | -0.09(-0.91%) |
Mar 05, 2014 | 10.28 | 10.30 | 10.16 | 10.24 | 623,034 | -0.03(-0.29%) |
Mar 04, 2014 | 10.18 | 10.28 | 10.06 | 10.27 | 777,696 | +0.18(+1.81%) |
Mar 03, 2014 | 10.24 | 10.25 | 9.899 | 10.09 | 844,887 | -0.18(-1.78%) |
Feb 28, 2014 | 10.18 | 10.37 | 10.13 | 10.27 | 742,893 | +0.11(+1.04%) |
Feb 27, 2014 | 10.20 | 10.27 | 10.16 | 10.16 | 615,557 | -0.06(-0.58%) |
Feb 26, 2014 | 10.26 | 10.31 | 10.14 | 10.22 | 529,598 | -0.00(-0.04%) |
Feb 25, 2014 | 10.37 | 10.49 | 10.20 | 10.23 | 642,909 | -0.14(-1.39%) |
Feb 24, 2014 | 10.28 | 10.42 | 10.14 | 10.37 | 952,752 | +0.19(+1.92%) |
Feb 21, 2014 | 10.30 | 10.38 | 10.07 | 10.18 | 1,013,199 | -0.10(-0.95%) |
Feb 20, 2014 | 10.49 | 10.58 | 10.07 | 10.27 | 2,285,465 | -0.33(-3.16%) |
Feb 19, 2014 | 10.28 | 10.64 | 10.26 | 10.61 | 3,022,492 | +0.34(+3.31%) |
Feb 18, 2014 | 9.957 | 10.35 | 9.912 | 10.27 | 1,936,918 | +0.40(+4.07%) |
Feb 14, 2014 | 9.697 | 9.866 | 9.866 | 9.866 | 1,138,569 | +0.17(+1.75%) |
Feb 13, 2014 | 9.634 | 9.783 | 9.585 | 9.697 | 1,385,190 | -0.07(-0.72%) |
Feb 12, 2014 | 9.523 | 9.891 | 9.378 | 9.767 | 1,961,880 | +0.49(+5.27%) |
Feb 11, 2014 | 9.283 | 9.398 | 9.241 | 9.278 | 705,551 | +0.04(+0.40%) |
Feb 10, 2014 | 9.133 | 9.299 | 9.088 | 9.241 | 703,971 | +0.09(+1.00%) |
Feb 07, 2014 | 9.084 | 9.208 | 9.026 | 9.150 | 743,328 | +0.09(+1.01%) |
Feb 06, 2014 | 9.042 | 9.210 | 8.989 | 9.059 | 676,804 | +0.08(+0.92%) |
Feb 05, 2014 | 8.989 | 8.993 | 8.782 | 8.976 | 582,308 | +0.02(+0.18%) |
Feb 04, 2014 | 8.732 | 9.018 | 8.719 | 8.960 | 654,994 | +0.24(+2.71%) |
Feb 03, 2014 | 9.274 | 9.274 | 8.695 | 8.724 | 1,522,263 | -0.53(-5.68%) |
Jan 31, 2014 | 9.233 | 9.336 | 9.171 | 9.249 | 932,791 | -0.07(-0.80%) |
Jan 30, 2014 | 9.084 | 9.349 | 9.055 | 9.324 | 495,374 | +0.27(+2.97%) |
Jan 29, 2014 | 9.117 | 9.165 | 8.931 | 9.055 | 539,813 | -0.10(-1.13%) |
Jan 28, 2014 | 8.914 | 9.191 | 8.908 | 9.158 | 461,562 | +0.24(+2.64%) |
Jan 27, 2014 | 9.241 | 9.241 | 8.902 | 8.922 | 1,007,704 | -0.24(-2.62%) |
Jan 24, 2014 | 9.316 | 9.327 | 9.150 | 9.162 | 535,753 | -0.19(-2.08%) |
Jan 23, 2014 | 9.514 | 9.543 | 9.328 | 9.357 | 631,237 | -0.16(-1.65%) |
Jan 22, 2014 | 9.432 | 9.552 | 9.403 | 9.514 | 412,104 | +0.10(+1.01%) |
Jan 21, 2014 | 9.481 | 9.523 | 9.274 | 9.419 | 683,685 | -0.02(-0.26%) |
Jan 17, 2014 | 9.461 | 9.444 | 9.444 | 9.444 | 834,484 | -0.02(-0.22%) |
Jan 16, 2014 | 9.481 | 9.543 | 9.436 | 9.465 | 1,837,430 | +0.00(+0.00%) |
Jan 15, 2014 | 9.382 | 9.564 | 9.357 | 9.465 | 864,209 | +0.08(+0.88%) |
Jan 14, 2014 | 9.324 | 9.411 | 9.278 | 9.382 | 589,220 | +0.11(+1.16%) |
Jan 13, 2014 | 9.249 | 9.448 | 9.212 | 9.274 | 1,309,017 | +0.06(+0.67%) |
Jan 10, 2014 | 9.191 | 9.299 | 9.117 | 9.212 | 854,883 | +0.08(+0.91%) |
Jan 09, 2014 | 9.067 | 9.212 | 9.059 | 9.129 | 598,625 | +0.06(+0.64%) |
Jan 08, 2014 | 9.233 | 9.299 | 9.059 | 9.071 | 562,766 | -0.13(-1.40%) |
Jan 07, 2014 | 9.109 | 9.225 | 9.069 | 9.200 | 713,729 | +0.18(+2.02%) |
Jan 06, 2014 | 9.071 | 9.212 | 9.009 | 9.018 | 758,938 | +0.02(+0.23%) |
Jan 03, 2014 | 8.848 | 9.059 | 8.798 | 8.997 | 593,616 | +0.17(+1.92%) |
Jan 02, 2014 | 8.819 | 8.873 | 8.686 | 8.827 | 704,406 | -0.01(-0.09%) |
Dec 31, 2013 | 8.889 | 8.835 | 8.835 | 8.835 | 563,971 | -0.06(-0.65%) |
Dec 30, 2013 | 8.976 | 8.997 | 8.831 | 8.893 | 899,298 | -0.09(-1.01%) |
Dec 27, 2013 | 8.918 | 9.018 | 8.873 | 8.984 | 1,114,989 | +0.09(+1.02%) |
Dec 26, 2013 | 8.873 | 8.902 | 8.819 | 8.893 | 646,330 | +0.05(+0.51%) |
Dec 24, 2013 | 8.926 | 8.926 | 8.736 | 8.848 | 280,203 | -0.05(-0.60%) |
Dec 23, 2013 | 8.902 | 8.960 | 8.881 | 8.902 | 979,083 | +0.00(+0.00%) |
Dec 20, 2013 | 8.877 | 8.960 | 8.794 | 8.902 | 1,010,733 | +0.02(+0.28%) |
Dec 19, 2013 | 8.782 | 8.935 | 8.753 | 8.877 | 830,003 | +0.02(+0.19%) |
Dec 18, 2013 | 8.769 | 8.943 | 8.657 | 8.860 | 1,113,192 | +0.08(+0.90%) |
Dec 17, 2013 | 8.839 | 8.852 | 8.699 | 8.782 | 611,192 | -0.07(-0.84%) |
Dec 16, 2013 | 8.902 | 9.009 | 8.844 | 8.856 | 652,769 | -0.03(-0.37%) |
Dec 13, 2013 | 8.943 | 9.038 | 8.864 | 8.889 | 618,197 | -0.08(-0.92%) |
Dec 12, 2013 | 8.943 | 9.109 | 8.902 | 8.972 | 890,439 | -0.03(-0.32%) |
Dec 11, 2013 | 9.183 | 9.245 | 8.948 | 9.001 | 1,229,549 | -0.27(-2.95%) |
Dec 10, 2013 | 9.233 | 9.332 | 9.212 | 9.274 | 975,349 | +0.02(+0.22%) |
Dec 09, 2013 | 9.167 | 9.295 | 9.109 | 9.254 | 1,331,670 | +0.08(+0.90%) |
Dec 06, 2013 | 9.167 | 9.316 | 8.989 | 9.171 | 3,319,042 | -0.11(-1.20%) |
Dec 05, 2013 | 9.311 | 9.456 | 9.258 | 9.283 | 699,701 | -0.09(-0.97%) |
Dec 04, 2013 | 9.262 | 9.432 | 9.191 | 9.374 | 619,597 | +0.10(+1.07%) |
Dec 03, 2013 | 9.423 | 9.423 | 9.225 | 9.274 | 823,337 | -0.16(-1.67%) |
Dec 02, 2013 | 9.245 | 9.436 | 9.113 | 9.432 | 1,428,588 | +0.24(+2.66%) |
Nov 29, 2013 | 9.167 | 9.266 | 9.150 | 9.187 | 748,697 | +0.08(+0.91%) |
Nov 27, 2013 | 9.167 | 9.196 | 9.092 | 9.104 | 704,594 | -0.07(-0.72%) |
Nov 26, 2013 | 9.096 | 9.245 | 9.096 | 9.171 | 797,056 | +0.07(+0.73%) |
Nov 25, 2013 | 9.104 | 9.241 | 9.051 | 9.104 | 1,148,491 | +0.07(+0.73%) |
Nov 22, 2013 | 8.968 | 9.109 | 8.943 | 9.038 | 2,160,065 | +0.14(+1.58%) |
Nov 21, 2013 | 8.947 | 8.997 | 8.844 | 8.897 | 1,205,659 | -0.03(-0.32%) |
Nov 20, 2013 | 8.881 | 9.009 | 8.860 | 8.926 | 511,018 | +0.03(+0.33%) |
Nov 19, 2013 | 8.980 | 9.092 | 8.868 | 8.897 | 550,228 | -0.11(-1.20%) |
Nov 18, 2013 | 9.104 | 9.104 | 8.864 | 9.005 | 1,493,782 | -0.01(-0.14%) |
Nov 15, 2013 | 8.943 | 9.026 | 8.811 | 9.018 | 1,155,720 | +0.10(+1.11%) |
Nov 14, 2013 | 8.860 | 9.047 | 8.819 | 8.918 | 588,232 | -0.03(-0.37%) |
Nov 12, 2013 | 8.960 | 9.088 | 8.914 | 8.951 | 645,045 | -0.08(-0.87%) |
Nov 11, 2013 | 9.075 | 9.191 | 8.968 | 9.030 | 772,123 | +0.01(+0.09%) |
Nov 08, 2013 | 9.018 | 9.214 | 8.856 | 9.022 | 915,652 | -0.02(-0.23%) |
Nov 07, 2013 | 9.208 | 9.299 | 9.026 | 9.042 | 848,067 | -0.14(-1.58%) |
Nov 06, 2013 | 9.220 | 9.357 | 9.175 | 9.187 | 828,685 | +0.05(+0.50%) |
Nov 05, 2013 | 9.274 | 9.316 | 9.034 | 9.142 | 740,480 | -0.19(-2.00%) |
Nov 04, 2013 | 9.403 | 9.420 | 9.216 | 9.328 | 525,630 | +0.02(+0.27%) |
Nov 01, 2013 | 9.158 | 9.444 | 9.109 | 9.303 | 881,526 | +0.10(+1.13%) |
Oct 31, 2013 | 9.038 | 9.283 | 8.984 | 9.200 | 921,096 | +0.14(+1.60%) |
Oct 30, 2013 | 9.120 | 9.175 | 8.953 | 9.055 | 851,891 | -0.05(-0.54%) |
Oct 29, 2013 | 9.209 | 9.352 | 9.104 | 9.104 | 1,530,537 | +0.04(+0.49%) |
Oct 28, 2013 | 8.864 | 9.254 | 8.807 | 9.059 | 2,116,518 | +0.20(+2.30%) |
Oct 25, 2013 | 8.644 | 8.965 | 8.635 | 8.856 | 903,680 | +0.26(+2.98%) |
Oct 24, 2013 | 8.721 | 8.750 | 8.339 | 8.599 | 1,484,228 | -0.01(-0.09%) |
Oct 23, 2013 | 8.742 | 8.786 | 8.540 | 8.608 | 1,252,765 | -0.14(-1.63%) |
Oct 22, 2013 | 8.811 | 8.900 | 8.730 | 8.750 | 810,471 | +0.01(+0.09%) |
Oct 21, 2013 | 8.762 | 8.774 | 8.652 | 8.742 | 662,640 | +0.04(+0.42%) |
Oct 18, 2013 | 8.766 | 8.782 | 8.628 | 8.705 | 763,357 | +0.02(+0.23%) |
Oct 17, 2013 | 8.416 | 8.717 | 8.416 | 8.685 | 1,767,566 | +0.26(+3.04%) |
Oct 16, 2013 | 8.290 | 8.494 | 8.136 | 8.429 | 921,492 | +0.22(+2.62%) |
Oct 15, 2013 | 8.307 | 8.453 | 8.168 | 8.213 | 368,126 | -0.09(-1.13%) |
Oct 14, 2013 | 8.213 | 8.307 | 8.189 | 8.307 | 1,346,117 | +0.02(+0.25%) |
Oct 11, 2013 | 8.152 | 8.286 | 8.128 | 8.286 | 1,571,908 | +0.13(+1.65%) |
Oct 10, 2013 | 8.225 | 8.225 | 8.075 | 8.152 | 1,220,654 | +0.10(+1.26%) |
Oct 09, 2013 | 8.014 | 8.128 | 7.929 | 8.051 | 1,020,488 | +0.12(+1.54%) |
Oct 08, 2013 | 8.160 | 8.201 | 7.929 | 7.929 | 667,327 | -0.20(-2.40%) |
Oct 07, 2013 | 8.095 | 8.160 | 8.051 | 8.124 | 727,769 | +0.02(+0.30%) |
Oct 04, 2013 | 8.079 | 8.229 | 8.079 | 8.099 | 431,727 | +0.03(+0.40%) |
Oct 03, 2013 | 8.010 | 8.087 | 7.929 | 8.067 | 999,538 | +0.10(+1.28%) |
Oct 02, 2013 | 7.937 | 8.010 | 7.931 | 7.965 | 375,526 | -0.01(-0.10%) |