Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.848 | 10.06 | 9.601 | 9.870 | 94,053 | -0.03(-0.26%) |
Apr 29, 2014 | 10.01 | 10.09 | 9.896 | 9.896 | 42,052 | -0.12(-1.20%) |
Apr 28, 2014 | 10.02 | 10.14 | 9.804 | 10.02 | 75,776 | +0.07(+0.70%) |
Apr 25, 2014 | 9.892 | 10.09 | 9.697 | 9.945 | 76,118 | +0.04(+0.45%) |
Apr 24, 2014 | 10.10 | 10.10 | 9.859 | 9.901 | 72,437 | -0.12(-1.16%) |
Apr 23, 2014 | 10.20 | 10.27 | 10.01 | 10.02 | 44,143 | -0.18(-1.75%) |
Apr 22, 2014 | 9.872 | 10.47 | 9.844 | 10.20 | 78,192 | +0.30(+3.01%) |
Apr 21, 2014 | 9.881 | 9.947 | 9.687 | 9.897 | 188,947 | -0.02(-0.19%) |
Apr 17, 2014 | 9.759 | 9.916 | 9.916 | 9.916 | 38,007 | +0.13(+1.30%) |
Apr 16, 2014 | 9.780 | 9.888 | 9.754 | 9.789 | 33,153 | +0.09(+0.89%) |
Apr 15, 2014 | 9.693 | 9.851 | 9.652 | 9.702 | 100,231 | +0.07(+0.71%) |
Apr 14, 2014 | 9.879 | 10.04 | 9.605 | 9.634 | 97,685 | -0.12(-1.19%) |
Apr 11, 2014 | 9.660 | 9.839 | 9.632 | 9.750 | 101,583 | +0.05(+0.47%) |
Apr 10, 2014 | 9.706 | 9.870 | 9.586 | 9.704 | 119,436 | -0.04(-0.36%) |
Apr 09, 2014 | 9.778 | 9.857 | 9.632 | 9.739 | 100,840 | +0.03(+0.34%) |
Apr 08, 2014 | 9.780 | 9.816 | 9.671 | 9.706 | 85,615 | -0.00(-0.04%) |
Apr 07, 2014 | 9.673 | 9.912 | 9.557 | 9.710 | 87,521 | -0.00(-0.04%) |
Apr 04, 2014 | 9.916 | 10.01 | 9.508 | 9.713 | 108,903 | -0.16(-1.64%) |
Apr 03, 2014 | 10.12 | 10.12 | 9.835 | 9.875 | 44,941 | -0.29(-2.86%) |
Apr 02, 2014 | 10.27 | 10.39 | 10.07 | 10.17 | 74,555 | -0.12(-1.16%) |
Apr 01, 2014 | 10.03 | 10.33 | 9.962 | 10.29 | 126,549 | +0.30(+3.02%) |
Mar 31, 2014 | 9.699 | 10.02 | 9.684 | 9.984 | 86,864 | +0.32(+3.36%) |
Mar 28, 2014 | 9.640 | 9.792 | 9.603 | 9.660 | 84,833 | +0.01(+0.08%) |
Mar 27, 2014 | 9.901 | 9.908 | 9.594 | 9.652 | 64,852 | -0.20(-2.00%) |
Mar 26, 2014 | 9.991 | 10.03 | 9.697 | 9.850 | 134,862 | -0.10(-1.05%) |
Mar 25, 2014 | 9.312 | 10.00 | 9.312 | 9.955 | 571,224 | +0.66(+7.14%) |
Mar 24, 2014 | 9.490 | 9.667 | 9.234 | 9.292 | 250,531 | -0.20(-2.06%) |
Mar 21, 2014 | 9.750 | 9.862 | 9.479 | 9.487 | 659,511 | -0.25(-2.59%) |
Mar 20, 2014 | 9.581 | 9.855 | 9.581 | 9.739 | 111,161 | +0.17(+1.79%) |
Mar 19, 2014 | 9.595 | 9.656 | 9.490 | 9.568 | 243,722 | -0.01(-0.08%) |
Mar 18, 2014 | 9.573 | 9.689 | 9.485 | 9.575 | 186,487 | +0.00(+0.02%) |
Mar 17, 2014 | 9.466 | 9.664 | 9.457 | 9.573 | 214,423 | +0.13(+1.42%) |
Mar 14, 2014 | 9.439 | 9.531 | 9.380 | 9.439 | 180,933 | +0.01(+0.08%) |
Mar 13, 2014 | 9.531 | 9.540 | 9.365 | 9.431 | 137,837 | -0.10(-1.01%) |
Mar 12, 2014 | 9.352 | 9.616 | 9.105 | 9.527 | 204,780 | +0.11(+1.21%) |
Mar 11, 2014 | 9.757 | 9.787 | 9.402 | 9.413 | 153,165 | -0.39(-3.95%) |
Mar 10, 2014 | 10.02 | 10.06 | 9.671 | 9.800 | 117,275 | -0.27(-2.67%) |
Mar 07, 2014 | 10.35 | 10.41 | 10.03 | 10.07 | 55,567 | -0.25(-2.46%) |
Mar 06, 2014 | 10.43 | 10.51 | 10.27 | 10.32 | 113,833 | -0.10(-0.97%) |
Mar 05, 2014 | 11.11 | 11.11 | 9.949 | 10.42 | 213,039 | -0.80(-7.12%) |
Mar 04, 2014 | 10.97 | 11.25 | 10.79 | 11.22 | 147,301 | +0.37(+3.39%) |
Mar 03, 2014 | 10.68 | 10.91 | 10.66 | 10.86 | 62,012 | +0.06(+0.53%) |
Feb 28, 2014 | 10.80 | 10.85 | 10.63 | 10.80 | 43,491 | -0.01(-0.09%) |
Feb 27, 2014 | 10.73 | 10.83 | 10.65 | 10.81 | 71,823 | +0.05(+0.48%) |
Feb 26, 2014 | 10.81 | 10.85 | 10.70 | 10.76 | 51,440 | +0.03(+0.29%) |
Feb 25, 2014 | 10.74 | 10.74 | 10.67 | 10.72 | 35,068 | +0.03(+0.33%) |
Feb 24, 2014 | 10.72 | 10.80 | 10.57 | 10.69 | 50,603 | +0.12(+1.16%) |
Feb 21, 2014 | 10.77 | 10.77 | 10.47 | 10.57 | 66,433 | -0.19(-1.79%) |
Feb 20, 2014 | 10.76 | 10.80 | 10.67 | 10.76 | 37,320 | +0.11(+1.05%) |
Feb 19, 2014 | 10.62 | 10.74 | 10.62 | 10.65 | 54,360 | -0.11(-0.99%) |
Feb 18, 2014 | 10.67 | 10.81 | 10.58 | 10.75 | 55,413 | +0.05(+0.48%) |
Feb 14, 2014 | 10.77 | 10.70 | 10.70 | 10.70 | 43,623 | -0.06(-0.55%) |
Feb 13, 2014 | 10.60 | 10.78 | 10.49 | 10.76 | 53,161 | +0.14(+1.36%) |
Feb 12, 2014 | 10.47 | 10.68 | 10.47 | 10.62 | 33,394 | -0.05(-0.48%) |
Feb 11, 2014 | 10.67 | 10.81 | 10.60 | 10.67 | 50,718 | -0.04(-0.34%) |
Feb 10, 2014 | 10.64 | 10.74 | 10.48 | 10.70 | 83,550 | +0.05(+0.43%) |
Feb 07, 2014 | 10.74 | 10.78 | 10.64 | 10.66 | 77,983 | -0.01(-0.10%) |
Feb 06, 2014 | 10.54 | 10.69 | 10.54 | 10.67 | 63,009 | +0.12(+1.11%) |
Feb 05, 2014 | 10.54 | 10.63 | 10.45 | 10.55 | 70,921 | +0.00(+0.00%) |
Feb 04, 2014 | 10.55 | 10.71 | 10.52 | 10.55 | 68,244 | +0.01(+0.09%) |
Feb 03, 2014 | 10.78 | 10.83 | 10.51 | 10.54 | 100,373 | -0.28(-2.63%) |
Jan 31, 2014 | 10.77 | 10.95 | 10.77 | 10.83 | 156,910 | -0.09(-0.84%) |
Jan 30, 2014 | 10.81 | 10.96 | 10.71 | 10.92 | 75,245 | +0.17(+1.60%) |
Jan 29, 2014 | 10.68 | 10.81 | 10.68 | 10.75 | 50,636 | +0.00(+0.02%) |
Jan 28, 2014 | 10.83 | 10.83 | 10.71 | 10.74 | 103,372 | -0.03(-0.29%) |
Jan 27, 2014 | 10.68 | 10.95 | 10.61 | 10.78 | 69,803 | +0.08(+0.79%) |
Jan 24, 2014 | 10.83 | 10.83 | 10.65 | 10.69 | 44,261 | -0.23(-2.07%) |
Jan 23, 2014 | 10.94 | 10.96 | 10.74 | 10.92 | 110,401 | -0.02(-0.17%) |
Jan 22, 2014 | 11.35 | 11.37 | 10.87 | 10.94 | 81,882 | -0.33(-2.96%) |
Jan 21, 2014 | 11.10 | 11.33 | 11.00 | 11.27 | 56,394 | +0.19(+1.74%) |
Jan 17, 2014 | 11.45 | 11.08 | 11.08 | 11.08 | 87,793 | -0.35(-3.10%) |
Jan 16, 2014 | 11.34 | 11.43 | 11.20 | 11.43 | 56,302 | +0.09(+0.81%) |
Jan 15, 2014 | 11.32 | 11.43 | 11.26 | 11.34 | 59,361 | +0.16(+1.41%) |
Jan 14, 2014 | 11.41 | 11.41 | 11.08 | 11.18 | 64,983 | -0.23(-1.98%) |
Jan 13, 2014 | 11.37 | 11.46 | 11.22 | 11.41 | 80,818 | +0.01(+0.06%) |
Jan 10, 2014 | 11.41 | 11.43 | 11.32 | 11.40 | 54,464 | +0.03(+0.26%) |
Jan 09, 2014 | 11.45 | 11.45 | 11.19 | 11.37 | 132,518 | +0.00(+0.00%) |
Jan 08, 2014 | 11.22 | 11.51 | 11.12 | 11.37 | 135,490 | +0.10(+0.91%) |
Jan 07, 2014 | 11.32 | 11.52 | 11.21 | 11.27 | 61,558 | -0.05(-0.47%) |
Jan 06, 2014 | 11.41 | 11.41 | 11.21 | 11.32 | 111,115 | -0.09(-0.77%) |
Jan 03, 2014 | 11.27 | 11.41 | 11.17 | 11.41 | 52,125 | +0.10(+0.89%) |
Jan 02, 2014 | 11.21 | 11.38 | 11.12 | 11.31 | 48,651 | -0.10(-0.85%) |
Dec 31, 2013 | 11.46 | 11.40 | 11.40 | 11.40 | 55,620 | -0.07(-0.64%) |
Dec 30, 2013 | 11.27 | 11.51 | 11.15 | 11.48 | 33,525 | +0.21(+1.89%) |
Dec 27, 2013 | 11.62 | 11.62 | 11.13 | 11.27 | 91,948 | -0.30(-2.55%) |
Dec 26, 2013 | 11.67 | 11.73 | 11.56 | 11.56 | 38,503 | -0.04(-0.33%) |
Dec 24, 2013 | 11.52 | 11.69 | 11.52 | 11.60 | 27,832 | +0.01(+0.08%) |
Dec 23, 2013 | 11.65 | 11.65 | 11.45 | 11.59 | 37,009 | -0.04(-0.36%) |
Dec 20, 2013 | 11.59 | 11.70 | 11.40 | 11.63 | 212,017 | +0.09(+0.75%) |
Dec 19, 2013 | 11.44 | 11.56 | 11.29 | 11.55 | 212,945 | +0.15(+1.30%) |
Dec 18, 2013 | 11.38 | 11.59 | 11.11 | 11.40 | 173,301 | +0.01(+0.05%) |
Dec 17, 2013 | 11.47 | 11.47 | 11.31 | 11.39 | 85,922 | -0.11(-0.99%) |
Dec 16, 2013 | 11.43 | 11.64 | 11.39 | 11.51 | 54,317 | +0.15(+1.31%) |
Dec 13, 2013 | 11.44 | 11.48 | 11.27 | 11.36 | 64,819 | +0.08(+0.67%) |
Dec 12, 2013 | 11.03 | 11.33 | 11.00 | 11.28 | 54,044 | +0.11(+1.02%) |
Dec 11, 2013 | 10.99 | 11.44 | 10.99 | 11.17 | 145,671 | -0.01(-0.07%) |
Dec 10, 2013 | 11.24 | 11.38 | 10.98 | 11.18 | 161,681 | -0.08(-0.68%) |
Dec 09, 2013 | 11.63 | 11.67 | 11.24 | 11.25 | 108,650 | -0.37(-3.20%) |
Dec 06, 2013 | 11.66 | 11.74 | 11.60 | 11.62 | 47,190 | +0.12(+1.08%) |
Dec 05, 2013 | 11.35 | 11.60 | 11.35 | 11.50 | 73,959 | +0.01(+0.10%) |
Dec 04, 2013 | 11.53 | 11.71 | 11.47 | 11.49 | 27,335 | -0.13(-1.12%) |
Dec 03, 2013 | 11.56 | 11.73 | 11.34 | 11.62 | 93,747 | -0.01(-0.08%) |
Dec 02, 2013 | 11.87 | 11.90 | 11.62 | 11.63 | 71,003 | -0.25(-2.07%) |
Nov 29, 2013 | 11.84 | 11.99 | 11.84 | 11.87 | 23,038 | +0.07(+0.62%) |
Nov 27, 2013 | 11.58 | 11.89 | 11.58 | 11.80 | 90,765 | +0.26(+2.26%) |
Nov 26, 2013 | 11.14 | 11.61 | 11.07 | 11.54 | 109,719 | +0.56(+5.13%) |
Nov 25, 2013 | 10.73 | 10.99 | 10.73 | 10.98 | 76,556 | +0.32(+2.98%) |
Nov 22, 2013 | 10.57 | 10.80 | 10.52 | 10.66 | 40,060 | +0.12(+1.18%) |
Nov 21, 2013 | 10.30 | 10.68 | 10.19 | 10.54 | 60,014 | +0.24(+2.36%) |
Nov 20, 2013 | 10.30 | 10.41 | 10.19 | 10.29 | 36,824 | +0.02(+0.20%) |
Nov 19, 2013 | 10.13 | 10.35 | 10.13 | 10.27 | 158,983 | +0.12(+1.13%) |
Nov 18, 2013 | 10.12 | 10.27 | 10.07 | 10.16 | 185,792 | -0.00(-0.02%) |
Nov 15, 2013 | 10.02 | 10.20 | 9.955 | 10.16 | 80,132 | +0.11(+1.07%) |
Nov 14, 2013 | 10.18 | 10.22 | 10.01 | 10.05 | 53,093 | -0.16(-1.61%) |
Nov 13, 2013 | 10.14 | 10.28 | 10.09 | 10.22 | 246,053 | +0.17(+1.71%) |
Nov 12, 2013 | 10.33 | 10.33 | 9.986 | 10.04 | 200,796 | -0.36(-3.49%) |
Nov 11, 2013 | 10.27 | 10.46 | 10.27 | 10.41 | 25,544 | +0.01(+0.11%) |
Nov 08, 2013 | 10.13 | 10.44 | 9.988 | 10.40 | 244,608 | +0.26(+2.56%) |
Nov 07, 2013 | 10.24 | 10.25 | 10.10 | 10.14 | 80,915 | -0.03(-0.34%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.13 | 10.17 | 57,265 | +0.05(+0.45%) |
Nov 05, 2013 | 10.14 | 10.16 | 10.02 | 10.13 | 92,562 | -0.04(-0.38%) |
Nov 04, 2013 | 10.12 | 10.27 | 10.04 | 10.16 | 98,410 | +0.09(+0.87%) |
Nov 01, 2013 | 10.42 | 10.42 | 10.00 | 10.08 | 85,767 | -0.33(-3.14%) |
Oct 31, 2013 | 10.36 | 10.56 | 10.31 | 10.40 | 66,295 | +0.17(+1.62%) |
Oct 30, 2013 | 10.54 | 10.54 | 10.20 | 10.24 | 56,060 | -0.27(-2.54%) |
Oct 29, 2013 | 10.59 | 10.65 | 10.46 | 10.50 | 57,769 | -0.09(-0.84%) |
Oct 28, 2013 | 10.57 | 10.63 | 10.47 | 10.59 | 34,595 | -0.06(-0.60%) |
Oct 25, 2013 | 10.83 | 10.83 | 10.63 | 10.66 | 58,065 | -0.11(-1.02%) |
Oct 24, 2013 | 10.75 | 10.84 | 10.58 | 10.77 | 36,901 | +0.07(+0.63%) |
Oct 23, 2013 | 10.57 | 10.77 | 10.54 | 10.70 | 87,464 | +0.09(+0.81%) |
Oct 22, 2013 | 10.46 | 10.65 | 10.37 | 10.61 | 32,876 | +0.17(+1.61%) |
Oct 21, 2013 | 10.66 | 10.66 | 10.41 | 10.45 | 82,070 | -0.21(-2.00%) |
Oct 18, 2013 | 10.81 | 10.81 | 10.53 | 10.66 | 133,816 | -0.02(-0.21%) |
Oct 17, 2013 | 10.35 | 10.72 | 10.24 | 10.68 | 59,516 | +0.22(+2.09%) |
Oct 16, 2013 | 10.82 | 10.82 | 10.35 | 10.46 | 83,949 | -0.24(-2.25%) |
Oct 15, 2013 | 10.80 | 10.80 | 10.62 | 10.70 | 52,271 | -0.08(-0.76%) |
Oct 14, 2013 | 10.73 | 10.83 | 10.65 | 10.79 | 58,568 | +0.04(+0.37%) |
Oct 11, 2013 | 10.45 | 10.78 | 10.45 | 10.75 | 68,343 | +0.28(+2.72%) |
Oct 10, 2013 | 10.28 | 10.52 | 10.23 | 10.46 | 104,548 | +0.32(+3.15%) |
Oct 09, 2013 | 10.00 | 10.32 | 9.937 | 10.14 | 83,938 | +0.21(+2.08%) |
Oct 08, 2013 | 9.971 | 9.995 | 9.838 | 9.935 | 74,076 | -0.07(-0.69%) |
Oct 07, 2013 | 10.06 | 10.13 | 9.849 | 10.00 | 134,605 | -0.13(-1.24%) |
Oct 04, 2013 | 10.07 | 10.14 | 10.07 | 10.13 | 32,805 | +0.03(+0.33%) |
Oct 03, 2013 | 10.26 | 10.30 | 10.09 | 10.10 | 60,781 | -0.16(-1.51%) |
Oct 02, 2013 | 10.36 | 10.36 | 10.19 | 10.25 | 55,748 | -0.09(-0.83%) |
Oct 01, 2013 | 10.13 | 10.34 | 10.10 | 10.34 | 78,659 | +0.22(+2.15%) |
Sep 30, 2013 | 10.20 | 10.20 | 10.10 | 10.12 | 160,976 | -0.06(-0.61%) |
Sep 27, 2013 | 10.10 | 10.25 | 10.10 | 10.18 | 45,771 | -0.02(-0.18%) |
Sep 26, 2013 | 10.22 | 10.29 | 10.11 | 10.20 | 69,076 | +0.11(+1.05%) |
Sep 25, 2013 | 10.18 | 10.19 | 10.04 | 10.10 | 81,227 | -0.12(-1.14%) |
Sep 24, 2013 | 10.01 | 10.28 | 9.852 | 10.21 | 99,883 | +0.18(+1.84%) |
Sep 23, 2013 | 10.10 | 10.10 | 9.878 | 10.03 | 57,818 | -0.02(-0.16%) |
Sep 20, 2013 | 10.19 | 10.28 | 10.01 | 10.04 | 228,301 | -0.08(-0.83%) |
Sep 19, 2013 | 10.16 | 10.30 | 10.11 | 10.13 | 88,209 | -0.02(-0.20%) |
Sep 18, 2013 | 10.17 | 10.29 | 9.862 | 10.15 | 66,426 | +0.02(+0.18%) |
Sep 17, 2013 | 10.07 | 10.13 | 10.02 | 10.13 | 47,918 | -0.00(-0.02%) |
Sep 16, 2013 | 10.17 | 10.17 | 10.10 | 10.13 | 47,310 | -0.00(-0.02%) |
Sep 13, 2013 | 10.08 | 10.23 | 9.940 | 10.13 | 77,870 | +0.13(+1.26%) |
Sep 12, 2013 | 10.07 | 10.08 | 9.953 | 10.01 | 47,787 | -0.06(-0.62%) |
Sep 11, 2013 | 10.18 | 10.27 | 10.03 | 10.07 | 53,815 | -0.14(-1.34%) |
Sep 10, 2013 | 10.06 | 10.33 | 9.953 | 10.21 | 91,598 | +0.18(+1.84%) |
Sep 09, 2013 | 10.05 | 10.06 | 9.871 | 10.02 | 79,152 | +0.05(+0.49%) |
Sep 06, 2013 | 9.946 | 10.13 | 9.810 | 9.973 | 95,979 | +0.06(+0.57%) |
Sep 05, 2013 | 9.999 | 9.999 | 9.774 | 9.916 | 126,928 | -0.09(-0.95%) |
Sep 04, 2013 | 10.19 | 10.19 | 10.01 | 10.01 | 73,013 | -0.19(-1.90%) |
Sep 03, 2013 | 10.37 | 10.37 | 10.09 | 10.21 | 67,926 | +0.05(+0.54%) |
Aug 30, 2013 | 10.52 | 10.52 | 10.12 | 10.15 | 119,393 | -0.36(-3.44%) |
Aug 29, 2013 | 10.33 | 10.65 | 10.28 | 10.51 | 107,237 | +0.09(+0.84%) |
Aug 28, 2013 | 10.14 | 10.45 | 10.14 | 10.42 | 74,284 | +0.27(+2.68%) |
Aug 27, 2013 | 10.21 | 10.26 | 9.999 | 10.15 | 75,058 | -0.24(-2.29%) |
Aug 26, 2013 | 10.30 | 10.49 | 10.25 | 10.39 | 102,807 | +0.06(+0.56%) |
Aug 23, 2013 | 10.39 | 10.39 | 10.28 | 10.33 | 54,448 | -0.05(-0.46%) |
Aug 22, 2013 | 10.30 | 10.46 | 10.30 | 10.38 | 142,971 | +0.09(+0.87%) |
Aug 21, 2013 | 10.44 | 10.44 | 10.26 | 10.29 | 93,534 | -0.20(-1.94%) |
Aug 20, 2013 | 10.56 | 10.61 | 10.42 | 10.49 | 180,269 | -0.09(-0.84%) |
Aug 19, 2013 | 10.64 | 10.84 | 10.58 | 10.58 | 168,020 | -0.11(-0.99%) |
Aug 16, 2013 | 10.76 | 10.80 | 10.66 | 10.69 | 82,901 | -0.07(-0.69%) |
Aug 15, 2013 | 11.07 | 11.13 | 10.73 | 10.76 | 102,928 | -0.46(-4.13%) |
Aug 14, 2013 | 11.35 | 11.41 | 11.11 | 11.23 | 62,440 | -0.17(-1.52%) |
Aug 13, 2013 | 11.33 | 11.49 | 11.25 | 11.40 | 102,604 | -0.05(-0.41%) |
Aug 12, 2013 | 10.76 | 11.50 | 10.76 | 11.45 | 100,145 | +0.62(+5.74%) |
Aug 09, 2013 | 10.84 | 10.99 | 10.80 | 10.82 | 56,197 | -0.05(-0.45%) |
Aug 08, 2013 | 11.17 | 11.17 | 10.85 | 10.87 | 58,694 | -0.16(-1.42%) |
Aug 07, 2013 | 11.13 | 11.13 | 10.83 | 11.03 | 77,951 | -0.10(-0.88%) |
Aug 06, 2013 | 11.30 | 11.34 | 10.99 | 11.13 | 71,406 | -0.21(-1.81%) |
Aug 05, 2013 | 11.32 | 11.39 | 11.25 | 11.33 | 38,882 | -0.04(-0.34%) |
Aug 02, 2013 | 11.42 | 11.62 | 11.28 | 11.37 | 64,811 | -0.16(-1.40%) |
Aug 01, 2013 | 11.19 | 11.56 | 11.19 | 11.53 | 109,628 | +0.38(+3.44%) |
Jul 31, 2013 | 10.81 | 11.26 | 10.81 | 11.15 | 82,511 | +0.32(+2.99%) |
Jul 30, 2013 | 10.74 | 10.89 | 10.65 | 10.83 | 170,831 | +0.10(+0.97%) |
Jul 29, 2013 | 10.96 | 11.07 | 10.63 | 10.72 | 90,206 | -0.20(-1.80%) |
Jul 26, 2013 | 10.91 | 11.18 | 10.83 | 10.92 | 124,875 | -0.10(-0.88%) |
Jul 25, 2013 | 10.91 | 11.06 | 10.84 | 11.02 | 92,016 | +0.09(+0.83%) |
Jul 24, 2013 | 11.11 | 11.22 | 10.84 | 10.92 | 398,619 | -0.11(-0.99%) |
Jul 23, 2013 | 11.14 | 11.22 | 10.88 | 11.03 | 188,630 | -0.14(-1.28%) |
Jul 22, 2013 | 11.28 | 11.42 | 11.18 | 11.18 | 121,685 | -0.10(-0.87%) |
Jul 19, 2013 | 11.12 | 11.33 | 11.07 | 11.28 | 67,071 | +0.15(+1.37%) |
Jul 18, 2013 | 10.95 | 11.36 | 10.95 | 11.12 | 230,120 | +0.18(+1.63%) |
Jul 17, 2013 | 10.92 | 11.08 | 10.88 | 10.94 | 50,581 | +0.12(+1.07%) |
Jul 16, 2013 | 11.02 | 11.02 | 10.82 | 10.83 | 67,462 | -0.21(-1.88%) |
Jul 15, 2013 | 10.79 | 11.08 | 10.72 | 11.04 | 103,863 | +0.28(+2.64%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.74 | 10.75 | 110,656 | -0.31(-2.76%) |
Jul 11, 2013 | 10.84 | 11.06 | 10.75 | 11.06 | 187,975 | +0.38(+3.58%) |
Jul 10, 2013 | 10.92 | 11.03 | 10.66 | 10.68 | 187,293 | -0.22(-1.99%) |
Jul 09, 2013 | 10.67 | 11.06 | 10.67 | 10.89 | 125,546 | +0.28(+2.67%) |
Jul 08, 2013 | 10.53 | 10.72 | 10.48 | 10.61 | 105,206 | +0.02(+0.21%) |
Jul 05, 2013 | 10.18 | 10.59 | 10.00 | 10.59 | 157,267 | +0.64(+6.41%) |
Jul 03, 2013 | 10.17 | 10.17 | 9.908 | 9.948 | 172,789 | -0.30(-2.96%) |
Jul 02, 2013 | 10.42 | 10.46 | 10.20 | 10.25 | 307,659 | -0.27(-2.52%) |
Jul 01, 2013 | 10.54 | 10.64 | 10.45 | 10.52 | 193,877 | +0.10(+0.99%) |
Jun 28, 2013 | 10.26 | 10.52 | 10.24 | 10.41 | 445,713 | +0.05(+0.46%) |
Jun 27, 2013 | 10.10 | 10.39 | 10.10 | 10.37 | 70,394 | +0.33(+3.32%) |
Jun 26, 2013 | 10.22 | 10.22 | 9.997 | 10.03 | 89,507 | -0.12(-1.22%) |
Jun 25, 2013 | 10.14 | 10.27 | 10.07 | 10.16 | 139,490 | +0.09(+0.85%) |
Jun 24, 2013 | 10.11 | 10.25 | 9.917 | 10.07 | 182,657 | -0.18(-1.77%) |
Jun 21, 2013 | 10.28 | 10.32 | 9.950 | 10.25 | 204,026 | +0.01(+0.05%) |
Jun 20, 2013 | 10.48 | 10.59 | 10.20 | 10.25 | 64,041 | -0.36(-3.39%) |
Jun 19, 2013 | 10.70 | 10.80 | 10.61 | 10.61 | 60,190 | -0.09(-0.82%) |
Jun 18, 2013 | 10.38 | 10.79 | 10.22 | 10.70 | 159,412 | +0.31(+2.98%) |
Jun 17, 2013 | 10.91 | 10.97 | 10.35 | 10.39 | 164,131 | -0.39(-3.66%) |
Jun 14, 2013 | 10.71 | 10.91 | 10.61 | 10.78 | 122,779 | +0.08(+0.76%) |
Jun 13, 2013 | 10.42 | 10.72 | 10.39 | 10.70 | 76,361 | +0.28(+2.69%) |
Jun 12, 2013 | 10.51 | 10.61 | 10.38 | 10.42 | 155,991 | -0.05(-0.43%) |
Jun 11, 2013 | 10.68 | 10.68 | 10.46 | 10.46 | 87,214 | -0.27(-2.52%) |
Jun 10, 2013 | 10.55 | 10.87 | 10.53 | 10.74 | 232,529 | +0.26(+2.46%) |
Jun 07, 2013 | 10.31 | 10.54 | 10.20 | 10.48 | 165,490 | +0.28(+2.75%) |
Jun 06, 2013 | 9.498 | 10.21 | 9.498 | 10.20 | 262,209 | +0.68(+7.14%) |
Jun 05, 2013 | 9.530 | 9.626 | 9.367 | 9.518 | 130,744 | -0.03(-0.32%) |
Jun 04, 2013 | 9.856 | 9.904 | 9.325 | 9.548 | 200,291 | -0.32(-3.26%) |
Jun 03, 2013 | 10.18 | 10.25 | 9.637 | 9.870 | 224,020 | -0.31(-3.09%) |
May 31, 2013 | 10.25 | 10.32 | 10.18 | 10.18 | 93,847 | -0.11(-1.03%) |
May 30, 2013 | 10.29 | 10.39 | 10.24 | 10.29 | 145,089 | +0.03(+0.27%) |
May 29, 2013 | 10.14 | 10.42 | 10.14 | 10.26 | 207,672 | +0.03(+0.32%) |
May 28, 2013 | 9.997 | 10.26 | 9.912 | 10.23 | 231,009 | +0.41(+4.20%) |
May 24, 2013 | 9.758 | 9.895 | 9.602 | 9.817 | 211,092 | -0.01(-0.07%) |
May 23, 2013 | 9.560 | 9.908 | 9.560 | 9.825 | 124,214 | +0.10(+1.06%) |
May 22, 2013 | 9.814 | 9.951 | 9.689 | 9.722 | 241,435 | -0.06(-0.61%) |
May 21, 2013 | 9.850 | 9.951 | 9.772 | 9.781 | 271,816 | -0.08(-0.77%) |
May 20, 2013 | 9.741 | 9.894 | 9.671 | 9.857 | 177,838 | +0.05(+0.52%) |
May 17, 2013 | 9.629 | 9.857 | 9.629 | 9.807 | 120,015 | +0.19(+2.01%) |
May 16, 2013 | 9.361 | 9.684 | 9.253 | 9.613 | 277,644 | +0.19(+2.00%) |
May 15, 2013 | 8.961 | 9.430 | 8.922 | 9.425 | 601,107 | +0.64(+7.27%) |
May 13, 2013 | 8.818 | 8.835 | 8.632 | 8.786 | 99,977 | -0.03(-0.37%) |
May 10, 2013 | 8.941 | 8.941 | 8.780 | 8.818 | 181,888 | -0.08(-0.92%) |
May 09, 2013 | 9.045 | 9.059 | 8.780 | 8.900 | 167,396 | -0.19(-2.05%) |
May 08, 2013 | 8.851 | 9.296 | 8.851 | 9.086 | 272,131 | +0.24(+2.72%) |
May 07, 2013 | 9.121 | 9.121 | 8.703 | 8.846 | 368,705 | -0.24(-2.59%) |
May 06, 2013 | 9.164 | 9.291 | 9.014 | 9.081 | 363,268 | -0.06(-0.65%) |
May 03, 2013 | 9.356 | 9.329 | 9.095 | 9.141 | 449,456 | -0.10(-1.14%) |
May 02, 2013 | 9.591 | 9.638 | 9.184 | 9.246 | 384,804 | -0.40(-4.17%) |