Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.11 | 13.29 | 13.11 | 13.17 | 3,142,524 | -0.05(-0.35%) |
Jul 30, 2014 | 13.16 | 13.29 | 13.14 | 13.22 | 3,082,210 | +0.15(+1.14%) |
Jul 29, 2014 | 13.21 | 13.34 | 13.05 | 13.07 | 4,272,012 | -0.13(-0.95%) |
Jul 28, 2014 | 13.42 | 13.44 | 13.07 | 13.19 | 6,337,396 | -0.23(-1.70%) |
Jul 25, 2014 | 13.84 | 14.15 | 13.39 | 13.42 | 14,547,929 | -1.29(-8.79%) |
Jul 24, 2014 | 14.75 | 14.93 | 14.62 | 14.72 | 5,336,743 | +0.00(+0.02%) |
Jul 23, 2014 | 14.62 | 14.83 | 14.50 | 14.71 | 3,753,449 | +0.13(+0.86%) |
Jul 22, 2014 | 14.59 | 14.71 | 14.52 | 14.59 | 3,293,425 | +0.08(+0.53%) |
Jul 21, 2014 | 14.44 | 14.65 | 14.44 | 14.51 | 2,943,236 | +0.02(+0.13%) |
Jul 18, 2014 | 14.48 | 14.58 | 14.40 | 14.49 | 3,620,406 | +0.07(+0.50%) |
Jul 17, 2014 | 14.55 | 14.68 | 14.35 | 14.42 | 7,070,278 | -0.04(-0.30%) |
Jul 16, 2014 | 14.65 | 14.66 | 14.42 | 14.46 | 3,856,604 | -0.11(-0.73%) |
Jul 15, 2014 | 14.74 | 14.82 | 14.53 | 14.57 | 3,165,284 | -0.20(-1.35%) |
Jul 14, 2014 | 14.74 | 14.85 | 14.66 | 14.77 | 3,900,101 | +0.13(+0.89%) |
Jul 11, 2014 | 14.60 | 14.78 | 14.55 | 14.64 | 4,313,707 | -0.00(-0.02%) |
Jul 10, 2014 | 14.23 | 14.67 | 14.09 | 14.64 | 4,424,081 | +0.18(+1.27%) |
Jul 09, 2014 | 14.28 | 14.61 | 14.09 | 14.46 | 3,599,170 | +0.19(+1.35%) |
Jul 08, 2014 | 14.39 | 14.39 | 14.07 | 14.27 | 4,536,204 | -0.13(-0.94%) |
Jul 07, 2014 | 14.62 | 14.63 | 14.35 | 14.40 | 2,022,500 | -0.16(-1.12%) |
Jul 03, 2014 | 14.34 | 14.56 | 14.56 | 14.56 | 2,700,057 | +0.25(+1.75%) |
Jul 02, 2014 | 14.37 | 14.51 | 14.30 | 14.31 | 2,365,197 | -0.03(-0.22%) |
Jul 01, 2014 | 14.37 | 14.57 | 14.33 | 14.35 | 3,606,019 | -0.03(-0.20%) |
Jun 30, 2014 | 14.28 | 14.39 | 14.15 | 14.37 | 3,415,499 | +0.11(+0.79%) |
Jun 27, 2014 | 14.19 | 14.31 | 14.11 | 14.26 | 2,534,419 | +0.08(+0.54%) |
Jun 26, 2014 | 14.15 | 14.29 | 13.98 | 14.18 | 3,183,870 | -0.01(-0.09%) |
Jun 25, 2014 | 13.94 | 14.29 | 13.89 | 14.20 | 3,354,732 | +0.27(+1.94%) |
Jun 24, 2014 | 14.09 | 14.25 | 13.86 | 13.93 | 3,925,432 | -0.17(-1.18%) |
Jun 23, 2014 | 14.05 | 14.25 | 13.89 | 14.09 | 2,295,833 | +0.11(+0.77%) |
Jun 20, 2014 | 14.14 | 14.16 | 13.96 | 13.98 | 4,718,703 | -0.13(-0.95%) |
Jun 19, 2014 | 13.91 | 14.12 | 13.85 | 14.12 | 3,991,478 | +0.21(+1.51%) |
Jun 18, 2014 | 13.90 | 13.96 | 13.76 | 13.91 | 1,998,357 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.00 | 13.68 | 13.91 | 2,734,226 | +0.03(+0.23%) |
Jun 16, 2014 | 13.86 | 14.01 | 13.72 | 13.88 | 3,434,172 | +0.09(+0.65%) |
Jun 13, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 1,725,976 | -0.06(-0.45%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.73 | 13.85 | 2,505,371 | -0.27(-1.91%) |
Jun 11, 2014 | 13.96 | 14.15 | 13.95 | 14.12 | 2,143,652 | +0.08(+0.60%) |
Jun 10, 2014 | 14.21 | 14.27 | 14.02 | 14.04 | 3,362,441 | -0.17(-1.22%) |
Jun 06, 2014 | 13.87 | 14.22 | 13.76 | 14.21 | 4,642,852 | +0.34(+2.45%) |
Jun 05, 2014 | 13.85 | 13.93 | 13.59 | 13.87 | 4,650,116 | +0.04(+0.31%) |
Jun 04, 2014 | 13.22 | 13.95 | 13.15 | 13.83 | 6,474,434 | +0.62(+4.70%) |
Jun 03, 2014 | 13.26 | 13.30 | 13.03 | 13.21 | 3,486,599 | -0.13(-0.96%) |
Jun 02, 2014 | 13.26 | 13.38 | 13.17 | 13.33 | 2,794,154 | +0.10(+0.76%) |
May 30, 2014 | 13.17 | 13.28 | 13.07 | 13.23 | 2,817,674 | +0.10(+0.73%) |
May 29, 2014 | 13.22 | 13.37 | 13.10 | 13.14 | 3,418,149 | -0.07(-0.53%) |
May 28, 2014 | 13.45 | 13.51 | 13.17 | 13.21 | 3,462,435 | -0.28(-2.11%) |
May 27, 2014 | 13.33 | 13.54 | 13.24 | 13.49 | 3,045,652 | +0.25(+1.91%) |
May 23, 2014 | 13.04 | 13.24 | 13.24 | 13.24 | 2,410,572 | +0.18(+1.36%) |
May 22, 2014 | 12.86 | 13.11 | 12.78 | 13.06 | 1,762,396 | +0.22(+1.69%) |
May 21, 2014 | 12.93 | 12.99 | 12.72 | 12.84 | 1,579,103 | -0.05(-0.36%) |
May 20, 2014 | 13.02 | 13.12 | 12.82 | 12.89 | 1,982,733 | -0.22(-1.65%) |
May 19, 2014 | 12.97 | 13.16 | 12.90 | 13.11 | 2,398,100 | +0.10(+0.76%) |
May 16, 2014 | 12.99 | 13.13 | 12.86 | 13.01 | 2,738,707 | +0.04(+0.33%) |
May 15, 2014 | 13.04 | 13.14 | 12.76 | 12.96 | 4,148,161 | -0.16(-1.19%) |
May 14, 2014 | 13.19 | 13.25 | 13.04 | 13.12 | 2,788,551 | -0.09(-0.69%) |
May 13, 2014 | 13.21 | 13.28 | 13.14 | 13.21 | 3,333,812 | +0.02(+0.18%) |
May 12, 2014 | 12.91 | 13.21 | 12.89 | 13.19 | 2,898,381 | +0.38(+2.97%) |
May 09, 2014 | 12.59 | 12.81 | 12.52 | 12.81 | 3,315,679 | +0.17(+1.33%) |
May 08, 2014 | 12.70 | 13.00 | 12.54 | 12.64 | 5,005,891 | -0.09(-0.72%) |
May 07, 2014 | 12.60 | 12.80 | 12.45 | 12.73 | 3,660,543 | +0.13(+0.99%) |
May 06, 2014 | 12.72 | 12.75 | 12.55 | 12.60 | 3,919,314 | -0.14(-1.13%) |
May 05, 2014 | 12.73 | 12.94 | 12.52 | 12.75 | 5,217,684 | -0.06(-0.49%) |
May 02, 2014 | 12.64 | 13.12 | 12.34 | 12.81 | 8,436,443 | +0.64(+5.26%) |
May 01, 2014 | 12.11 | 12.35 | 11.96 | 12.17 | 6,428,785 | +0.09(+0.74%) |
Apr 30, 2014 | 11.74 | 12.09 | 11.74 | 12.08 | 6,149,941 | +0.30(+2.55%) |
Apr 29, 2014 | 11.74 | 11.79 | 11.65 | 11.78 | 3,615,999 | +0.07(+0.64%) |
Apr 28, 2014 | 11.88 | 12.04 | 11.49 | 11.71 | 4,291,986 | -0.18(-1.50%) |
Apr 25, 2014 | 12.16 | 12.16 | 11.85 | 11.88 | 4,122,573 | -0.35(-2.89%) |
Apr 24, 2014 | 12.09 | 12.35 | 11.89 | 12.24 | 3,105,680 | +0.22(+1.82%) |
Apr 23, 2014 | 12.20 | 12.37 | 11.97 | 12.02 | 4,932,145 | -0.21(-1.73%) |
Apr 22, 2014 | 12.02 | 12.30 | 11.99 | 12.23 | 4,248,550 | +0.23(+1.91%) |
Apr 21, 2014 | 11.70 | 12.04 | 11.62 | 12.00 | 3,644,861 | +0.36(+3.08%) |
Apr 17, 2014 | 11.62 | 11.64 | 11.64 | 11.64 | 2,712,101 | +0.03(+0.25%) |
Apr 16, 2014 | 11.53 | 11.63 | 11.44 | 11.61 | 2,256,626 | +0.14(+1.26%) |
Apr 15, 2014 | 11.41 | 11.64 | 11.20 | 11.47 | 3,494,291 | +0.09(+0.83%) |
Apr 14, 2014 | 11.60 | 11.65 | 11.30 | 11.38 | 1,894,749 | -0.11(-0.94%) |
Apr 11, 2014 | 11.36 | 11.57 | 11.32 | 11.48 | 3,267,044 | +0.03(+0.25%) |
Apr 10, 2014 | 11.70 | 11.82 | 11.38 | 11.46 | 3,899,524 | -0.20(-1.71%) |
Apr 09, 2014 | 11.53 | 11.68 | 11.32 | 11.66 | 2,181,007 | +0.17(+1.49%) |
Apr 08, 2014 | 11.26 | 11.57 | 11.20 | 11.48 | 2,990,646 | +0.22(+1.94%) |
Apr 07, 2014 | 11.91 | 11.91 | 11.24 | 11.27 | 6,011,570 | -0.68(-5.68%) |
Apr 04, 2014 | 12.17 | 12.60 | 11.92 | 11.94 | 3,947,183 | -0.15(-1.25%) |
Apr 03, 2014 | 12.14 | 12.28 | 12.04 | 12.10 | 3,694,422 | -0.06(-0.48%) |
Apr 02, 2014 | 12.03 | 12.36 | 11.90 | 12.15 | 2,897,807 | +0.11(+0.94%) |
Apr 01, 2014 | 12.17 | 12.32 | 11.95 | 12.04 | 4,965,197 | -0.16(-1.30%) |
Mar 31, 2014 | 12.03 | 12.35 | 11.99 | 12.20 | 2,874,383 | +0.23(+1.95%) |
Mar 28, 2014 | 11.78 | 12.13 | 11.75 | 11.97 | 3,005,008 | +0.20(+1.74%) |
Mar 27, 2014 | 11.88 | 11.97 | 11.68 | 11.76 | 2,949,807 | -0.14(-1.21%) |
Mar 26, 2014 | 12.28 | 12.46 | 11.89 | 11.91 | 2,573,086 | -0.29(-2.37%) |
Mar 25, 2014 | 12.13 | 12.27 | 12.07 | 12.20 | 2,478,304 | +0.12(+1.00%) |
Mar 24, 2014 | 12.26 | 12.29 | 11.85 | 12.07 | 4,028,322 | -0.15(-1.26%) |
Mar 21, 2014 | 12.44 | 12.49 | 12.21 | 12.23 | 3,734,240 | -0.14(-1.11%) |
Mar 20, 2014 | 12.42 | 12.47 | 12.28 | 12.37 | 2,164,319 | -0.05(-0.43%) |
Mar 19, 2014 | 12.39 | 12.71 | 12.33 | 12.42 | 2,948,835 | -0.03(-0.23%) |
Mar 18, 2014 | 12.30 | 12.48 | 12.26 | 12.45 | 1,639,106 | +0.18(+1.45%) |
Mar 17, 2014 | 12.19 | 12.36 | 12.11 | 12.27 | 2,236,159 | +0.14(+1.17%) |
Mar 14, 2014 | 11.90 | 12.17 | 11.85 | 12.13 | 2,719,922 | +0.23(+1.94%) |
Mar 13, 2014 | 12.28 | 12.28 | 11.81 | 11.90 | 5,656,040 | -0.35(-2.87%) |
Mar 12, 2014 | 11.96 | 12.27 | 11.89 | 12.25 | 5,053,363 | +0.25(+2.11%) |
Mar 11, 2014 | 12.08 | 12.21 | 11.87 | 12.00 | 3,695,618 | -0.06(-0.54%) |
Mar 10, 2014 | 12.28 | 12.39 | 12.02 | 12.06 | 2,514,998 | -0.24(-1.96%) |
Mar 07, 2014 | 12.45 | 12.53 | 12.20 | 12.30 | 2,507,414 | -0.11(-0.89%) |
Mar 06, 2014 | 12.47 | 12.53 | 12.30 | 12.41 | 1,944,381 | -0.03(-0.23%) |
Mar 05, 2014 | 12.31 | 12.51 | 12.31 | 12.44 | 2,311,778 | +0.10(+0.84%) |
Mar 04, 2014 | 12.54 | 12.67 | 12.28 | 12.34 | 2,799,948 | -0.09(-0.70%) |
Mar 03, 2014 | 12.32 | 12.49 | 12.27 | 12.42 | 3,462,718 | -0.06(-0.52%) |
Feb 28, 2014 | 12.21 | 12.51 | 12.16 | 12.49 | 3,849,240 | +0.25(+2.07%) |
Feb 27, 2014 | 12.06 | 12.24 | 12.00 | 12.24 | 3,291,797 | +0.13(+1.07%) |
Feb 26, 2014 | 11.86 | 12.23 | 11.80 | 12.11 | 4,342,191 | +0.31(+2.61%) |
Feb 25, 2014 | 11.91 | 11.98 | 11.75 | 11.80 | 2,977,202 | -0.10(-0.87%) |
Feb 24, 2014 | 11.94 | 11.99 | 11.86 | 11.90 | 4,224,395 | -0.05(-0.42%) |
Feb 21, 2014 | 11.92 | 12.04 | 11.81 | 11.95 | 3,888,838 | +0.04(+0.34%) |
Feb 20, 2014 | 11.80 | 12.01 | 11.67 | 11.91 | 3,209,359 | +0.15(+1.31%) |
Feb 19, 2014 | 11.54 | 11.93 | 11.54 | 11.76 | 2,999,235 | -0.00(-0.02%) |
Feb 18, 2014 | 11.85 | 12.24 | 11.73 | 11.76 | 5,207,272 | +0.17(+1.47%) |
Feb 14, 2014 | 11.38 | 11.59 | 11.59 | 11.59 | 3,188,484 | +0.17(+1.45%) |
Feb 13, 2014 | 11.11 | 11.48 | 11.04 | 11.42 | 4,207,167 | +0.23(+2.07%) |
Feb 12, 2014 | 11.10 | 11.24 | 11.05 | 11.19 | 3,626,869 | +0.13(+1.15%) |
Feb 11, 2014 | 10.99 | 11.28 | 10.85 | 11.06 | 4,614,024 | +0.07(+0.68%) |
Feb 10, 2014 | 11.30 | 11.36 | 10.96 | 10.99 | 8,093,405 | -0.36(-3.16%) |
Feb 07, 2014 | 11.56 | 12.38 | 11.00 | 11.35 | 14,714,933 | -0.62(-5.17%) |
Feb 06, 2014 | 11.43 | 12.01 | 11.32 | 11.97 | 6,852,870 | +0.55(+4.79%) |
Feb 05, 2014 | 11.51 | 11.58 | 11.29 | 11.42 | 3,071,656 | -0.16(-1.39%) |
Feb 04, 2014 | 11.44 | 11.72 | 11.37 | 11.58 | 3,434,505 | +0.18(+1.61%) |
Feb 03, 2014 | 11.87 | 11.87 | 11.30 | 11.40 | 7,602,386 | -0.47(-3.96%) |
Jan 31, 2014 | 11.64 | 12.00 | 11.63 | 11.87 | 3,052,821 | +0.02(+0.20%) |
Jan 30, 2014 | 11.47 | 12.04 | 11.44 | 11.84 | 4,828,068 | +0.48(+4.19%) |
Jan 29, 2014 | 11.27 | 11.41 | 11.16 | 11.37 | 3,839,218 | +0.06(+0.53%) |
Jan 28, 2014 | 11.60 | 11.70 | 11.26 | 11.31 | 4,471,690 | -0.28(-2.43%) |
Jan 27, 2014 | 11.50 | 11.69 | 11.33 | 11.59 | 3,725,472 | +0.10(+0.88%) |
Jan 24, 2014 | 11.86 | 11.90 | 11.42 | 11.49 | 3,599,586 | -0.31(-2.63%) |
Jan 23, 2014 | 11.67 | 11.82 | 11.53 | 11.80 | 2,845,692 | +0.04(+0.31%) |
Jan 22, 2014 | 11.59 | 11.89 | 11.56 | 11.76 | 2,566,042 | +0.21(+1.85%) |
Jan 21, 2014 | 11.68 | 11.80 | 11.35 | 11.55 | 2,403,615 | -0.05(-0.39%) |
Jan 17, 2014 | 11.69 | 11.59 | 11.59 | 11.59 | 2,114,857 | -0.09(-0.76%) |
Jan 16, 2014 | 11.75 | 11.77 | 11.52 | 11.68 | 4,580,071 | -0.09(-0.74%) |
Jan 15, 2014 | 11.98 | 12.05 | 11.74 | 11.77 | 3,221,806 | -0.21(-1.77%) |
Jan 14, 2014 | 11.95 | 12.10 | 11.80 | 11.98 | 3,141,855 | +0.08(+0.69%) |
Jan 13, 2014 | 12.34 | 12.38 | 11.82 | 11.90 | 3,353,092 | -0.49(-3.93%) |
Jan 10, 2014 | 12.35 | 12.51 | 12.20 | 12.39 | 2,509,387 | +0.03(+0.25%) |
Jan 09, 2014 | 12.66 | 12.70 | 12.27 | 12.35 | 1,998,104 | -0.19(-1.48%) |
Jan 08, 2014 | 12.37 | 12.60 | 12.32 | 12.54 | 2,874,757 | +0.18(+1.42%) |
Jan 07, 2014 | 12.40 | 12.51 | 12.19 | 12.36 | 4,412,792 | +0.05(+0.41%) |
Jan 06, 2014 | 12.79 | 12.84 | 12.12 | 12.31 | 8,005,330 | -0.78(-5.96%) |
Jan 03, 2014 | 13.18 | 13.29 | 13.00 | 13.09 | 3,040,947 | -0.00(-0.02%) |
Jan 02, 2014 | 12.96 | 13.30 | 12.83 | 13.10 | 5,822,749 | +0.10(+0.80%) |
Dec 31, 2013 | 13.05 | 12.99 | 12.99 | 12.99 | 2,154,314 | -0.06(-0.42%) |
Dec 30, 2013 | 12.82 | 13.09 | 12.78 | 13.05 | 2,476,447 | +0.21(+1.65%) |
Dec 27, 2013 | 12.87 | 12.91 | 12.70 | 12.84 | 1,772,721 | -0.03(-0.24%) |
Dec 26, 2013 | 12.72 | 13.03 | 12.62 | 12.87 | 2,443,018 | +0.18(+1.40%) |
Dec 24, 2013 | 12.74 | 12.85 | 12.67 | 12.69 | 935,251 | -0.04(-0.32%) |
Dec 23, 2013 | 12.45 | 12.76 | 12.42 | 12.73 | 2,912,174 | +0.34(+2.78%) |
Dec 20, 2013 | 12.33 | 12.45 | 12.13 | 12.39 | 5,861,574 | +0.07(+0.57%) |
Dec 19, 2013 | 12.43 | 12.50 | 12.29 | 12.32 | 2,239,373 | -0.16(-1.27%) |
Dec 18, 2013 | 12.35 | 12.52 | 12.19 | 12.47 | 4,632,419 | +0.21(+1.69%) |
Dec 17, 2013 | 12.39 | 12.41 | 12.13 | 12.27 | 3,632,667 | -0.14(-1.14%) |
Dec 16, 2013 | 12.00 | 12.48 | 12.00 | 12.41 | 2,298,990 | +0.41(+3.45%) |
Dec 13, 2013 | 12.03 | 12.06 | 11.92 | 12.00 | 2,308,634 | +0.01(+0.08%) |
Dec 12, 2013 | 12.07 | 12.07 | 11.88 | 11.99 | 1,546,707 | -0.06(-0.46%) |
Dec 11, 2013 | 12.36 | 12.39 | 11.99 | 12.04 | 2,239,082 | -0.30(-2.46%) |
Dec 10, 2013 | 12.29 | 12.50 | 12.28 | 12.34 | 2,787,745 | -0.01(-0.10%) |
Dec 09, 2013 | 12.35 | 12.50 | 12.30 | 12.36 | 2,764,076 | +0.04(+0.29%) |
Dec 06, 2013 | 12.38 | 12.49 | 12.13 | 12.32 | 3,089,366 | +0.12(+0.97%) |
Dec 05, 2013 | 12.34 | 12.34 | 12.07 | 12.20 | 3,433,391 | +0.11(+0.92%) |
Dec 04, 2013 | 11.99 | 12.31 | 11.96 | 12.09 | 3,861,804 | +0.11(+0.90%) |
Dec 03, 2013 | 12.10 | 12.10 | 11.90 | 11.98 | 4,124,496 | -0.15(-1.27%) |
Dec 02, 2013 | 12.25 | 12.48 | 12.11 | 12.14 | 4,743,440 | -0.15(-1.20%) |
Nov 29, 2013 | 12.10 | 12.36 | 11.99 | 12.28 | 1,389,950 | +0.22(+1.82%) |
Nov 27, 2013 | 12.13 | 12.17 | 11.96 | 12.07 | 2,517,544 | -0.02(-0.18%) |
Nov 26, 2013 | 11.91 | 12.16 | 11.91 | 12.09 | 3,358,836 | +0.20(+1.68%) |
Nov 25, 2013 | 11.78 | 11.94 | 11.65 | 11.89 | 2,931,744 | +0.09(+0.75%) |
Nov 22, 2013 | 11.75 | 11.88 | 11.64 | 11.80 | 2,511,626 | +0.01(+0.12%) |
Nov 21, 2013 | 11.34 | 11.88 | 11.30 | 11.78 | 7,473,214 | +0.46(+4.02%) |
Nov 20, 2013 | 11.29 | 11.59 | 11.26 | 11.33 | 3,157,301 | +0.07(+0.64%) |
Nov 19, 2013 | 11.17 | 11.41 | 11.11 | 11.26 | 2,844,595 | +0.09(+0.82%) |
Nov 18, 2013 | 11.27 | 11.39 | 11.14 | 11.16 | 5,576,475 | -0.04(-0.37%) |
Nov 15, 2013 | 11.26 | 11.28 | 11.10 | 11.21 | 5,558,462 | -0.05(-0.47%) |
Nov 14, 2013 | 10.98 | 11.29 | 10.87 | 11.26 | 3,638,307 | +0.61(+5.70%) |
Nov 12, 2013 | 10.66 | 10.83 | 10.55 | 10.65 | 3,526,695 | -0.13(-1.23%) |
Nov 11, 2013 | 10.61 | 10.91 | 10.55 | 10.78 | 3,868,856 | -0.02(-0.20%) |
Nov 08, 2013 | 10.84 | 11.03 | 10.74 | 10.81 | 6,911,855 | -0.02(-0.18%) |
Nov 07, 2013 | 10.94 | 11.41 | 10.79 | 10.83 | 35,340,160 | +1.17(+12.09%) |
Nov 06, 2013 | 9.746 | 9.750 | 9.561 | 9.657 | 15,074,625 | -0.05(-0.50%) |
Nov 05, 2013 | 9.633 | 9.807 | 9.537 | 9.706 | 5,128,592 | -0.02(-0.20%) |
Nov 04, 2013 | 9.393 | 9.840 | 9.383 | 9.725 | 4,949,452 | +0.34(+3.62%) |
Nov 01, 2013 | 9.207 | 9.393 | 9.133 | 9.385 | 3,787,676 | +0.15(+1.64%) |
Oct 31, 2013 | 9.352 | 9.352 | 9.137 | 9.234 | 3,079,410 | -0.13(-1.34%) |
Oct 30, 2013 | 9.371 | 9.537 | 9.241 | 9.359 | 4,086,456 | +0.01(+0.15%) |
Oct 29, 2013 | 9.306 | 9.364 | 8.975 | 9.344 | 8,353,721 | +0.08(+0.91%) |
Oct 28, 2013 | 9.414 | 9.455 | 9.202 | 9.260 | 4,102,221 | -0.16(-1.69%) |
Oct 25, 2013 | 9.780 | 9.780 | 9.368 | 9.419 | 4,286,246 | -0.32(-3.26%) |
Oct 24, 2013 | 9.669 | 9.840 | 9.633 | 9.737 | 3,123,535 | +0.07(+0.72%) |
Oct 23, 2013 | 9.566 | 9.869 | 9.547 | 9.667 | 5,930,863 | +0.07(+0.73%) |
Oct 22, 2013 | 9.438 | 9.655 | 9.243 | 9.597 | 5,041,705 | +0.20(+2.10%) |
Oct 21, 2013 | 9.443 | 9.607 | 9.337 | 9.400 | 5,276,819 | -0.06(-0.64%) |
Oct 18, 2013 | 9.414 | 9.498 | 9.255 | 9.460 | 6,446,694 | +0.14(+1.52%) |
Oct 17, 2013 | 9.053 | 9.388 | 8.988 | 9.318 | 18,653,004 | -0.27(-2.79%) |
Oct 16, 2013 | 9.669 | 9.677 | 9.385 | 9.585 | 8,837,771 | -0.01(-0.08%) |
Oct 15, 2013 | 9.836 | 9.862 | 9.409 | 9.592 | 10,462,835 | -0.35(-3.49%) |
Oct 14, 2013 | 9.896 | 10.01 | 9.863 | 9.939 | 3,375,270 | -0.06(-0.58%) |
Oct 11, 2013 | 9.821 | 10.01 | 9.727 | 9.997 | 7,774,307 | +0.16(+1.66%) |
Oct 10, 2013 | 9.990 | 10.07 | 9.694 | 9.833 | 8,552,888 | -0.03(-0.34%) |
Oct 09, 2013 | 10.15 | 10.17 | 9.739 | 9.867 | 8,205,914 | -0.21(-2.08%) |
Oct 08, 2013 | 10.73 | 10.82 | 10.04 | 10.08 | 7,404,955 | -0.63(-5.85%) |
Oct 07, 2013 | 10.72 | 10.93 | 10.60 | 10.70 | 3,391,705 | -0.16(-1.46%) |
Oct 04, 2013 | 10.91 | 11.01 | 10.77 | 10.86 | 3,393,171 | -0.01(-0.11%) |
Oct 03, 2013 | 10.82 | 10.92 | 10.68 | 10.87 | 3,999,294 | +0.06(+0.51%) |
Oct 02, 2013 | 10.72 | 10.93 | 10.58 | 10.82 | 4,477,733 | -0.02(-0.16%) |
Oct 01, 2013 | 10.59 | 10.95 | 10.50 | 10.83 | 10,323,297 | +0.27(+2.58%) |
Sep 27, 2013 | 10.54 | 10.66 | 10.45 | 10.56 | 3,867,643 | -0.11(-1.06%) |
Sep 26, 2013 | 10.65 | 10.77 | 10.43 | 10.68 | 4,501,710 | +0.06(+0.59%) |
Sep 25, 2013 | 10.41 | 10.74 | 10.38 | 10.61 | 4,630,089 | +0.23(+2.25%) |
Sep 24, 2013 | 10.25 | 10.57 | 10.19 | 10.38 | 3,140,945 | +0.16(+1.58%) |
Sep 23, 2013 | 10.53 | 10.54 | 10.19 | 10.22 | 3,925,985 | -0.33(-3.15%) |
Sep 20, 2013 | 10.72 | 10.75 | 10.40 | 10.55 | 5,024,419 | -0.16(-1.53%) |
Sep 19, 2013 | 10.93 | 11.07 | 10.53 | 10.71 | 4,170,963 | -0.21(-1.90%) |
Sep 18, 2013 | 10.34 | 11.02 | 10.34 | 10.92 | 9,090,910 | +0.55(+5.34%) |
Sep 17, 2013 | 10.13 | 10.38 | 10.10 | 10.37 | 3,607,460 | +0.26(+2.52%) |
Sep 16, 2013 | 10.37 | 10.37 | 10.09 | 10.11 | 3,191,271 | -0.12(-1.15%) |
Sep 13, 2013 | 10.12 | 10.28 | 10.01 | 10.23 | 4,021,689 | +0.11(+1.09%) |
Sep 12, 2013 | 10.12 | 10.19 | 10.02 | 10.12 | 4,504,705 | -0.01(-0.07%) |
Sep 11, 2013 | 9.975 | 10.16 | 9.592 | 10.13 | 8,904,303 | +0.10(+1.03%) |
Sep 10, 2013 | 10.47 | 10.58 | 9.648 | 10.02 | 13,872,329 | -0.27(-2.62%) |
Sep 09, 2013 | 10.23 | 10.41 | 10.17 | 10.29 | 10,654,427 | +0.14(+1.42%) |
Sep 06, 2013 | 9.607 | 10.27 | 9.573 | 10.15 | 16,425,488 | +0.09(+0.93%) |
Sep 05, 2013 | 10.08 | 10.15 | 9.920 | 10.05 | 4,291,005 | -0.05(-0.48%) |
Sep 04, 2013 | 9.681 | 10.25 | 9.681 | 10.10 | 12,274,884 | +0.53(+5.56%) |
Sep 03, 2013 | 9.441 | 9.631 | 9.414 | 9.571 | 8,526,071 | +0.30(+3.22%) |
Aug 30, 2013 | 9.328 | 9.452 | 9.228 | 9.272 | 4,001,595 | -0.07(-0.70%) |
Aug 29, 2013 | 9.087 | 9.462 | 9.000 | 9.337 | 4,715,900 | +0.24(+2.67%) |
Aug 28, 2013 | 8.990 | 9.135 | 8.990 | 9.094 | 2,400,940 | +0.07(+0.83%) |
Aug 27, 2013 | 9.125 | 9.231 | 8.957 | 9.019 | 3,409,344 | -0.24(-2.57%) |
Aug 26, 2013 | 9.236 | 9.352 | 9.188 | 9.258 | 4,812,265 | +0.02(+0.26%) |
Aug 23, 2013 | 8.962 | 9.282 | 8.854 | 9.234 | 6,328,309 | +0.40(+4.55%) |
Aug 22, 2013 | 8.807 | 8.953 | 8.757 | 8.832 | 2,676,931 | +0.08(+0.88%) |
Aug 21, 2013 | 8.971 | 9.022 | 8.742 | 8.755 | 3,778,102 | -0.26(-2.94%) |
Aug 20, 2013 | 8.742 | 9.123 | 8.706 | 9.019 | 5,159,829 | +0.31(+3.60%) |
Aug 19, 2013 | 8.913 | 8.942 | 8.697 | 8.706 | 5,900,216 | -0.20(-2.22%) |
Aug 16, 2013 | 8.904 | 9.190 | 8.897 | 8.904 | 4,534,646 | -0.05(-0.59%) |
Aug 15, 2013 | 9.152 | 9.190 | 8.918 | 8.957 | 8,115,758 | -0.34(-3.70%) |
Aug 14, 2013 | 9.513 | 9.514 | 9.260 | 9.301 | 5,014,094 | -0.27(-2.84%) |
Aug 13, 2013 | 9.662 | 9.662 | 9.513 | 9.573 | 2,292,901 | -0.08(-0.87%) |
Aug 12, 2013 | 9.462 | 9.715 | 9.402 | 9.657 | 6,605,603 | +0.12(+1.24%) |
Aug 09, 2013 | 9.501 | 9.616 | 9.431 | 9.539 | 3,376,844 | -0.00(-0.05%) |
Aug 08, 2013 | 9.532 | 9.619 | 9.479 | 9.544 | 4,472,151 | +0.04(+0.46%) |
Aug 07, 2013 | 9.549 | 9.633 | 9.455 | 9.501 | 5,574,195 | -0.15(-1.55%) |
Aug 06, 2013 | 9.718 | 9.732 | 9.491 | 9.650 | 6,222,175 | -0.10(-1.04%) |
Aug 05, 2013 | 9.554 | 9.754 | 9.554 | 9.751 | 5,094,307 | +0.15(+1.58%) |
Aug 02, 2013 | 9.571 | 9.691 | 9.465 | 9.600 | 3,567,265 | -0.06(-0.57%) |