Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.02 | 11.11 | 11.11 | 11.11 | 2,291,803 | +0.12(+1.07%) |
Aug 28, 2014 | 10.97 | 11.01 | 10.95 | 10.99 | 1,304,952 | -0.01(-0.10%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.94 | 11.00 | 1,271,150 | +0.02(+0.14%) |
Aug 26, 2014 | 10.98 | 11.02 | 10.94 | 10.98 | 1,261,227 | +0.02(+0.19%) |
Aug 25, 2014 | 11.05 | 11.09 | 10.92 | 10.96 | 1,423,780 | -0.06(-0.55%) |
Aug 22, 2014 | 11.11 | 11.14 | 11.00 | 11.02 | 1,432,768 | -0.10(-0.87%) |
Aug 21, 2014 | 11.09 | 11.17 | 11.09 | 11.12 | 2,180,400 | +0.03(+0.24%) |
Aug 20, 2014 | 11.04 | 11.13 | 10.97 | 11.09 | 2,452,884 | +0.02(+0.19%) |
Aug 19, 2014 | 11.08 | 11.09 | 11.04 | 11.07 | 2,359,550 | +0.01(+0.09%) |
Aug 18, 2014 | 10.99 | 11.05 | 10.94 | 11.06 | 2,081,813 | +0.14(+1.29%) |
Aug 15, 2014 | 11.02 | 11.03 | 10.87 | 10.92 | 3,654,993 | -0.05(-0.43%) |
Aug 14, 2014 | 11.06 | 11.07 | 10.97 | 10.97 | 2,025,020 | -0.07(-0.65%) |
Aug 13, 2014 | 10.90 | 11.04 | 10.90 | 11.04 | 1,827,654 | +0.14(+1.28%) |
Aug 12, 2014 | 10.91 | 10.96 | 10.85 | 10.90 | 2,093,860 | -0.02(-0.19%) |
Aug 11, 2014 | 10.87 | 10.98 | 10.84 | 10.92 | 2,206,691 | +0.09(+0.86%) |
Aug 08, 2014 | 10.79 | 10.85 | 10.70 | 10.83 | 1,951,077 | +0.06(+0.55%) |
Aug 07, 2014 | 10.75 | 10.82 | 10.72 | 10.77 | 2,879,220 | +0.02(+0.19%) |
Aug 06, 2014 | 10.68 | 10.80 | 10.68 | 10.75 | 2,309,075 | +0.01(+0.07%) |
Aug 05, 2014 | 10.81 | 10.89 | 10.73 | 10.74 | 3,212,487 | -0.12(-1.12%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.69 | 10.86 | 2,375,939 | +0.04(+0.36%) |
Aug 01, 2014 | 10.85 | 10.93 | 10.80 | 10.82 | 4,613,472 | -0.05(-0.45%) |
Jul 31, 2014 | 10.94 | 10.97 | 10.86 | 10.87 | 3,662,835 | -0.11(-1.04%) |
Jul 30, 2014 | 10.86 | 11.10 | 10.86 | 10.99 | 3,944,480 | +0.11(+1.00%) |
Jul 29, 2014 | 10.88 | 10.97 | 10.80 | 10.88 | 2,788,499 | -0.03(-0.28%) |
Jul 28, 2014 | 10.85 | 10.92 | 10.82 | 10.91 | 2,634,003 | +0.06(+0.55%) |
Jul 25, 2014 | 10.89 | 10.92 | 10.83 | 10.85 | 3,254,949 | -0.11(-0.99%) |
Jul 24, 2014 | 10.99 | 11.01 | 10.85 | 10.96 | 4,979,299 | -0.02(-0.19%) |
Jul 23, 2014 | 10.99 | 11.01 | 10.94 | 10.98 | 1,630,545 | -0.01(-0.12%) |
Jul 22, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 1,654,482 | +0.04(+0.38%) |
Jul 21, 2014 | 10.96 | 10.99 | 10.90 | 10.95 | 1,183,099 | -0.06(-0.59%) |
Jul 18, 2014 | 10.81 | 11.03 | 10.81 | 11.01 | 2,619,585 | +0.18(+1.67%) |
Jul 17, 2014 | 10.83 | 10.89 | 10.82 | 10.83 | 2,103,669 | -0.05(-0.45%) |
Jul 16, 2014 | 10.94 | 10.94 | 10.80 | 10.88 | 2,331,736 | +0.00(+0.02%) |
Jul 15, 2014 | 10.92 | 10.95 | 10.83 | 10.88 | 1,475,805 | -0.05(-0.47%) |
Jul 14, 2014 | 10.88 | 10.93 | 10.81 | 10.93 | 1,550,319 | +0.13(+1.22%) |
Jul 11, 2014 | 10.83 | 10.88 | 10.77 | 10.80 | 2,327,177 | -0.04(-0.36%) |
Jul 10, 2014 | 10.74 | 10.89 | 10.71 | 10.84 | 1,943,492 | +0.02(+0.14%) |
Jul 09, 2014 | 10.86 | 10.87 | 10.72 | 10.82 | 1,597,889 | -0.01(-0.10%) |
Jul 08, 2014 | 10.78 | 10.85 | 10.77 | 10.83 | 2,386,948 | +0.08(+0.70%) |
Jul 07, 2014 | 10.79 | 10.85 | 10.75 | 10.76 | 2,094,162 | -0.05(-0.45%) |
Jul 03, 2014 | 10.84 | 10.81 | 10.81 | 10.81 | 1,412,040 | -0.02(-0.22%) |
Jul 02, 2014 | 10.84 | 10.89 | 10.77 | 10.83 | 2,920,683 | -0.06(-0.59%) |
Jul 01, 2014 | 10.87 | 10.99 | 10.83 | 10.89 | 5,718,103 | +0.05(+0.50%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.76 | 10.84 | 3,452,070 | -0.03(-0.31%) |
Jun 27, 2014 | 10.78 | 10.89 | 10.76 | 10.87 | 5,723,981 | +0.08(+0.72%) |
Jun 26, 2014 | 10.84 | 10.87 | 10.73 | 10.80 | 3,099,071 | -0.05(-0.48%) |
Jun 25, 2014 | 10.85 | 10.91 | 10.84 | 10.85 | 2,408,661 | -0.03(-0.31%) |
Jun 24, 2014 | 10.83 | 10.97 | 10.77 | 10.88 | 2,526,005 | +0.02(+0.19%) |
Jun 23, 2014 | 10.93 | 10.95 | 10.85 | 10.86 | 2,255,681 | -0.06(-0.57%) |
Jun 20, 2014 | 10.88 | 10.93 | 10.82 | 10.92 | 5,105,322 | +0.04(+0.40%) |
Jun 19, 2014 | 10.87 | 10.90 | 10.81 | 10.88 | 4,261,998 | +0.05(+0.45%) |
Jun 18, 2014 | 10.71 | 10.87 | 10.68 | 10.83 | 3,679,939 | +0.12(+1.13%) |
Jun 17, 2014 | 10.63 | 10.73 | 10.61 | 10.71 | 3,100,456 | +0.07(+0.66%) |
Jun 16, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 2,389,452 | -0.08(-0.77%) |
Jun 13, 2014 | 10.67 | 10.73 | 10.56 | 10.72 | 1,593,795 | +0.09(+0.88%) |
Jun 12, 2014 | 10.68 | 10.69 | 10.58 | 10.63 | 2,331,295 | -0.08(-0.72%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.61 | 10.71 | 2,241,093 | -0.04(-0.34%) |
Jun 10, 2014 | 10.84 | 10.87 | 10.73 | 10.74 | 2,190,017 | -0.17(-1.54%) |
Jun 06, 2014 | 10.96 | 10.99 | 10.87 | 10.91 | 2,525,823 | +0.01(+0.07%) |
Jun 05, 2014 | 10.68 | 10.91 | 10.62 | 10.90 | 2,200,217 | +0.26(+2.40%) |
Jun 04, 2014 | 10.57 | 10.68 | 10.54 | 10.65 | 1,491,593 | +0.06(+0.59%) |
Jun 03, 2014 | 10.52 | 10.60 | 10.48 | 10.58 | 2,117,004 | +0.04(+0.39%) |
Jun 02, 2014 | 10.50 | 10.62 | 10.48 | 10.54 | 2,036,341 | +0.06(+0.54%) |
May 30, 2014 | 10.47 | 10.55 | 10.45 | 10.49 | 1,993,012 | +0.03(+0.30%) |
May 29, 2014 | 10.48 | 10.50 | 10.43 | 10.46 | 1,184,701 | +0.02(+0.15%) |
May 28, 2014 | 10.48 | 10.53 | 10.36 | 10.44 | 1,657,667 | -0.07(-0.69%) |
May 27, 2014 | 10.53 | 10.54 | 10.46 | 10.51 | 2,319,844 | +0.06(+0.59%) |
May 23, 2014 | 10.34 | 10.45 | 10.45 | 10.45 | 1,472,407 | +0.12(+1.16%) |
May 22, 2014 | 10.32 | 10.37 | 10.29 | 10.33 | 824,513 | -0.00(-0.01%) |
May 21, 2014 | 10.40 | 10.42 | 10.29 | 10.33 | 4,255,648 | -0.04(-0.40%) |
May 20, 2014 | 10.38 | 10.43 | 10.30 | 10.37 | 2,777,788 | -0.01(-0.07%) |
May 19, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 2,154,277 | -0.10(-0.94%) |
May 16, 2014 | 10.39 | 10.50 | 10.33 | 10.48 | 2,932,335 | +0.07(+0.66%) |
May 15, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 2,846,077 | -0.05(-0.51%) |
May 14, 2014 | 10.46 | 10.55 | 10.43 | 10.46 | 2,838,307 | +0.01(+0.05%) |
May 13, 2014 | 10.50 | 10.60 | 10.41 | 10.46 | 2,226,886 | -0.06(-0.56%) |
May 12, 2014 | 10.44 | 10.52 | 10.38 | 10.52 | 2,908,621 | +0.13(+1.26%) |
May 09, 2014 | 10.33 | 10.43 | 10.33 | 10.39 | 2,507,096 | +0.02(+0.22%) |
May 08, 2014 | 10.40 | 10.50 | 10.34 | 10.36 | 2,167,134 | -0.04(-0.39%) |
May 07, 2014 | 10.32 | 10.42 | 10.27 | 10.41 | 2,068,277 | +0.13(+1.24%) |
May 06, 2014 | 10.27 | 10.35 | 10.21 | 10.28 | 2,086,386 | -0.04(-0.42%) |
May 05, 2014 | 10.27 | 10.34 | 10.19 | 10.32 | 1,657,961 | +0.01(+0.07%) |
May 02, 2014 | 10.32 | 10.43 | 10.27 | 10.31 | 3,051,671 | -0.02(-0.17%) |
May 01, 2014 | 10.34 | 10.37 | 10.19 | 10.33 | 4,352,401 | +0.01(+0.12%) |
Apr 30, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 4,996,235 | +0.21(+2.10%) |
Apr 29, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 2,735,230 | -0.02(-0.23%) |
Apr 28, 2014 | 10.07 | 10.16 | 10.03 | 10.13 | 2,261,267 | +0.11(+1.10%) |
Apr 25, 2014 | 10.05 | 10.10 | 9.986 | 10.02 | 2,224,598 | -0.05(-0.46%) |
Apr 24, 2014 | 10.02 | 10.09 | 9.976 | 10.07 | 1,506,766 | +0.07(+0.74%) |
Apr 23, 2014 | 9.989 | 10.04 | 9.918 | 9.991 | 2,979,600 | -0.01(-0.08%) |
Apr 22, 2014 | 9.927 | 10.01 | 9.843 | 9.999 | 1,393,522 | +0.07(+0.70%) |
Apr 21, 2014 | 9.902 | 9.953 | 9.879 | 9.930 | 984,082 | +0.02(+0.18%) |
Apr 17, 2014 | 9.845 | 9.912 | 9.912 | 9.912 | 2,322,830 | +0.03(+0.31%) |
Apr 16, 2014 | 9.879 | 9.904 | 9.830 | 9.881 | 1,420,512 | +0.06(+0.62%) |
Apr 15, 2014 | 9.643 | 9.861 | 9.613 | 9.820 | 2,949,959 | +0.19(+1.99%) |
Apr 14, 2014 | 9.641 | 9.684 | 9.544 | 9.628 | 1,902,401 | +0.06(+0.64%) |
Apr 11, 2014 | 9.549 | 9.643 | 9.549 | 9.567 | 2,552,782 | -0.05(-0.53%) |
Apr 10, 2014 | 9.694 | 9.794 | 9.584 | 9.618 | 1,965,403 | -0.08(-0.87%) |
Apr 09, 2014 | 9.769 | 9.799 | 9.623 | 9.702 | 2,078,725 | -0.08(-0.86%) |
Apr 08, 2014 | 9.692 | 9.787 | 9.648 | 9.787 | 1,817,157 | +0.10(+1.03%) |
Apr 07, 2014 | 9.697 | 9.789 | 9.671 | 9.687 | 2,109,908 | -0.03(-0.29%) |
Apr 04, 2014 | 9.792 | 9.792 | 9.646 | 9.715 | 1,809,856 | +0.00(+0.00%) |
Apr 03, 2014 | 9.779 | 9.779 | 9.689 | 9.715 | 2,011,430 | -0.04(-0.37%) |
Apr 02, 2014 | 9.807 | 9.820 | 9.707 | 9.751 | 2,977,293 | -0.07(-0.70%) |
Apr 01, 2014 | 9.815 | 9.825 | 9.705 | 9.820 | 2,320,961 | -0.00(-0.03%) |
Mar 31, 2014 | 9.666 | 9.833 | 9.597 | 9.822 | 2,404,430 | +0.19(+1.94%) |
Mar 28, 2014 | 9.587 | 9.705 | 9.587 | 9.636 | 1,027,078 | +0.05(+0.51%) |
Mar 27, 2014 | 9.554 | 9.636 | 9.515 | 9.587 | 2,083,610 | +0.03(+0.35%) |
Mar 26, 2014 | 9.725 | 9.725 | 9.549 | 9.554 | 1,972,642 | -0.13(-1.29%) |
Mar 25, 2014 | 9.756 | 9.838 | 9.656 | 9.679 | 2,738,605 | -0.05(-0.47%) |
Mar 24, 2014 | 9.763 | 9.833 | 9.631 | 9.725 | 2,965,820 | -0.03(-0.34%) |
Mar 21, 2014 | 9.636 | 9.779 | 9.602 | 9.758 | 3,830,468 | +0.17(+1.79%) |
Mar 20, 2014 | 9.518 | 9.592 | 9.426 | 9.587 | 4,518,491 | +0.05(+0.56%) |
Mar 19, 2014 | 9.769 | 9.840 | 9.513 | 9.533 | 2,872,042 | -0.21(-2.13%) |
Mar 18, 2014 | 9.697 | 9.753 | 9.646 | 9.740 | 2,409,201 | +0.05(+0.47%) |
Mar 17, 2014 | 9.631 | 9.707 | 9.564 | 9.694 | 2,719,111 | +0.08(+0.88%) |
Mar 14, 2014 | 9.549 | 9.661 | 9.538 | 9.610 | 2,082,116 | +0.06(+0.62%) |
Mar 13, 2014 | 9.538 | 9.567 | 9.418 | 9.551 | 3,580,951 | +0.02(+0.19%) |
Mar 12, 2014 | 9.500 | 9.554 | 9.475 | 9.533 | 1,985,413 | +0.01(+0.11%) |
Mar 11, 2014 | 9.569 | 9.602 | 9.509 | 9.523 | 3,268,390 | -0.06(-0.59%) |
Mar 10, 2014 | 9.628 | 9.643 | 9.513 | 9.579 | 2,007,918 | -0.06(-0.64%) |
Mar 07, 2014 | 9.697 | 9.743 | 9.574 | 9.641 | 2,383,501 | -0.07(-0.74%) |
Mar 06, 2014 | 9.804 | 9.812 | 9.666 | 9.712 | 2,156,227 | -0.07(-0.71%) |
Mar 05, 2014 | 9.799 | 9.819 | 9.705 | 9.781 | 1,513,359 | -0.04(-0.36%) |
Mar 04, 2014 | 9.740 | 9.871 | 9.720 | 9.817 | 3,844,370 | +0.17(+1.75%) |
Mar 03, 2014 | 9.584 | 9.697 | 9.569 | 9.648 | 1,976,490 | +0.01(+0.05%) |
Feb 28, 2014 | 9.592 | 9.705 | 9.554 | 9.643 | 2,910,029 | +0.05(+0.56%) |
Feb 27, 2014 | 9.579 | 9.638 | 9.523 | 9.590 | 1,638,811 | +0.00(+0.03%) |
Feb 26, 2014 | 9.597 | 9.669 | 9.531 | 9.587 | 2,180,277 | +0.03(+0.29%) |
Feb 25, 2014 | 9.541 | 9.646 | 9.536 | 9.559 | 1,473,448 | +0.03(+0.27%) |
Feb 24, 2014 | 9.569 | 9.641 | 9.530 | 9.533 | 2,118,245 | -0.02(-0.24%) |
Feb 21, 2014 | 9.510 | 9.592 | 9.454 | 9.556 | 2,980,511 | +0.07(+0.70%) |
Feb 20, 2014 | 9.551 | 9.628 | 9.454 | 9.490 | 2,119,461 | -0.02(-0.24%) |
Feb 19, 2014 | 9.513 | 9.639 | 9.508 | 9.513 | 2,224,465 | -0.07(-0.69%) |
Feb 18, 2014 | 9.492 | 9.602 | 9.446 | 9.579 | 2,447,211 | +0.09(+0.97%) |
Feb 14, 2014 | 9.405 | 9.487 | 9.487 | 9.487 | 1,325,655 | +0.08(+0.87%) |
Feb 13, 2014 | 9.336 | 9.498 | 9.276 | 9.405 | 2,702,968 | -0.01(-0.12%) |
Feb 12, 2014 | 9.427 | 9.462 | 9.344 | 9.417 | 3,170,587 | +0.03(+0.30%) |
Feb 11, 2014 | 9.427 | 9.499 | 9.329 | 9.389 | 2,612,026 | -0.03(-0.35%) |
Feb 10, 2014 | 9.280 | 9.430 | 9.187 | 9.422 | 4,156,676 | +0.13(+1.41%) |
Feb 07, 2014 | 9.344 | 9.402 | 9.246 | 9.291 | 3,611,670 | -0.03(-0.35%) |
Feb 06, 2014 | 9.298 | 9.420 | 9.286 | 9.323 | 2,336,319 | +0.03(+0.33%) |
Feb 05, 2014 | 9.326 | 9.361 | 9.232 | 9.293 | 3,241,428 | -0.03(-0.35%) |
Feb 04, 2014 | 9.240 | 9.377 | 9.210 | 9.326 | 5,652,474 | +0.09(+0.93%) |
Feb 03, 2014 | 9.379 | 9.404 | 9.144 | 9.240 | 5,968,484 | -0.15(-1.59%) |
Jan 31, 2014 | 9.243 | 9.465 | 9.195 | 9.389 | 2,846,816 | +0.04(+0.43%) |
Jan 30, 2014 | 9.283 | 9.435 | 9.227 | 9.349 | 2,242,820 | +0.14(+1.54%) |
Jan 29, 2014 | 9.195 | 9.263 | 9.101 | 9.207 | 2,211,215 | -0.08(-0.87%) |
Jan 28, 2014 | 9.174 | 9.288 | 9.174 | 9.288 | 2,723,238 | +0.11(+1.24%) |
Jan 27, 2014 | 9.250 | 9.311 | 9.139 | 9.174 | 2,364,558 | -0.07(-0.79%) |
Jan 24, 2014 | 9.323 | 9.349 | 9.189 | 9.248 | 3,689,940 | -0.13(-1.38%) |
Jan 23, 2014 | 9.409 | 9.440 | 9.346 | 9.377 | 1,867,693 | -0.07(-0.78%) |
Jan 22, 2014 | 9.384 | 9.465 | 9.384 | 9.450 | 1,437,144 | +0.06(+0.67%) |
Jan 21, 2014 | 9.275 | 9.430 | 9.260 | 9.387 | 5,773,484 | +0.14(+1.53%) |
Jan 17, 2014 | 9.222 | 9.245 | 9.245 | 9.245 | 2,964,737 | -0.01(-0.11%) |
Jan 16, 2014 | 9.200 | 9.263 | 9.169 | 9.255 | 1,343,344 | +0.04(+0.44%) |
Jan 15, 2014 | 9.169 | 9.258 | 9.157 | 9.215 | 2,215,028 | +0.05(+0.50%) |
Jan 14, 2014 | 9.088 | 9.184 | 9.048 | 9.169 | 2,087,847 | +0.09(+1.03%) |
Jan 13, 2014 | 9.101 | 9.136 | 9.023 | 9.076 | 2,931,446 | -0.07(-0.77%) |
Jan 10, 2014 | 9.081 | 9.157 | 9.058 | 9.146 | 4,161,537 | +0.09(+1.01%) |
Jan 09, 2014 | 9.101 | 9.150 | 8.959 | 9.055 | 3,554,183 | -0.10(-1.10%) |
Jan 08, 2014 | 9.195 | 9.250 | 9.119 | 9.157 | 2,518,994 | -0.07(-0.77%) |
Jan 07, 2014 | 9.197 | 9.263 | 9.101 | 9.227 | 3,078,303 | +0.12(+1.36%) |
Jan 06, 2014 | 9.202 | 9.220 | 9.083 | 9.104 | 2,016,227 | -0.06(-0.63%) |
Jan 03, 2014 | 9.106 | 9.217 | 9.105 | 9.162 | 1,804,035 | +0.06(+0.61%) |
Jan 02, 2014 | 9.124 | 9.189 | 9.012 | 9.106 | 2,106,771 | -0.04(-0.41%) |
Dec 31, 2013 | 9.197 | 9.144 | 9.144 | 9.144 | 2,182,711 | -0.05(-0.50%) |
Dec 30, 2013 | 9.159 | 9.227 | 9.152 | 9.189 | 1,610,412 | +0.03(+0.30%) |
Dec 27, 2013 | 9.167 | 9.182 | 9.044 | 9.162 | 1,669,861 | +0.01(+0.11%) |
Dec 26, 2013 | 9.202 | 9.263 | 9.143 | 9.152 | 1,373,375 | -0.01(-0.14%) |
Dec 24, 2013 | 9.179 | 9.260 | 9.146 | 9.164 | 804,454 | -0.02(-0.19%) |
Dec 23, 2013 | 9.235 | 9.334 | 9.157 | 9.182 | 1,797,465 | -0.01(-0.11%) |
Dec 20, 2013 | 9.035 | 9.197 | 9.005 | 9.192 | 3,507,333 | +0.14(+1.54%) |
Dec 19, 2013 | 9.146 | 9.146 | 9.002 | 9.053 | 2,135,611 | -0.12(-1.35%) |
Dec 18, 2013 | 8.949 | 9.184 | 8.879 | 9.177 | 6,823,812 | +0.26(+2.95%) |
Dec 17, 2013 | 8.861 | 8.921 | 8.808 | 8.914 | 1,560,674 | +0.07(+0.80%) |
Dec 16, 2013 | 8.815 | 8.871 | 8.762 | 8.843 | 2,721,700 | +0.04(+0.43%) |
Dec 13, 2013 | 8.846 | 8.929 | 8.777 | 8.805 | 2,074,588 | +0.00(+0.03%) |
Dec 12, 2013 | 8.861 | 8.876 | 8.767 | 8.803 | 1,777,196 | -0.08(-0.85%) |
Dec 11, 2013 | 9.177 | 9.177 | 8.866 | 8.879 | 2,529,702 | -0.27(-2.96%) |
Dec 10, 2013 | 9.237 | 9.255 | 9.116 | 9.149 | 1,805,372 | -0.00(-0.03%) |
Dec 09, 2013 | 9.146 | 9.210 | 9.066 | 9.152 | 1,519,258 | +0.01(+0.06%) |
Dec 06, 2013 | 9.139 | 9.207 | 9.100 | 9.146 | 2,273,053 | +0.07(+0.78%) |
Dec 05, 2013 | 9.045 | 9.098 | 8.939 | 9.076 | 1,831,305 | -0.02(-0.22%) |
Dec 04, 2013 | 9.012 | 9.154 | 8.962 | 9.096 | 2,215,883 | +0.03(+0.28%) |
Dec 03, 2013 | 9.058 | 9.116 | 8.980 | 9.071 | 2,478,642 | +0.01(+0.11%) |
Dec 02, 2013 | 9.055 | 9.129 | 8.932 | 9.061 | 2,378,917 | -0.02(-0.22%) |
Nov 29, 2013 | 9.195 | 9.232 | 9.073 | 9.081 | 1,451,732 | -0.09(-0.94%) |
Nov 27, 2013 | 9.035 | 9.169 | 9.023 | 9.167 | 1,634,932 | +0.12(+1.31%) |
Nov 26, 2013 | 9.167 | 9.187 | 9.018 | 9.048 | 5,298,620 | -0.11(-1.21%) |
Nov 25, 2013 | 9.184 | 9.200 | 9.107 | 9.159 | 1,877,910 | -0.03(-0.30%) |
Nov 22, 2013 | 9.230 | 9.236 | 9.121 | 9.187 | 2,333,542 | -0.05(-0.49%) |
Nov 21, 2013 | 9.172 | 9.237 | 9.096 | 9.232 | 1,957,933 | +0.10(+1.05%) |
Nov 20, 2013 | 9.235 | 9.323 | 9.081 | 9.136 | 1,845,803 | -0.09(-0.96%) |
Nov 19, 2013 | 9.275 | 9.366 | 9.177 | 9.225 | 3,107,665 | -0.04(-0.44%) |
Nov 18, 2013 | 9.250 | 9.313 | 9.182 | 9.265 | 2,971,002 | +0.02(+0.16%) |
Nov 15, 2013 | 9.146 | 9.255 | 9.131 | 9.250 | 4,285,032 | +0.10(+1.11%) |
Nov 14, 2013 | 9.088 | 9.253 | 9.088 | 9.149 | 1,649,378 | +0.08(+0.92%) |
Nov 13, 2013 | 9.018 | 9.096 | 8.982 | 9.066 | 3,205,112 | +0.02(+0.25%) |
Nov 12, 2013 | 9.111 | 9.126 | 8.970 | 9.043 | 1,991,231 | -0.08(-0.89%) |
Nov 11, 2013 | 9.162 | 9.232 | 9.119 | 9.124 | 2,745,872 | -0.03(-0.28%) |
Nov 08, 2013 | 9.215 | 9.298 | 9.015 | 9.149 | 3,313,615 | -0.11(-1.15%) |
Nov 07, 2013 | 9.485 | 9.498 | 9.245 | 9.255 | 2,839,636 | -0.19(-2.03%) |
Nov 06, 2013 | 9.516 | 9.594 | 9.441 | 9.447 | 2,021,745 | -0.02(-0.23%) |
Nov 05, 2013 | 9.671 | 9.681 | 9.469 | 9.469 | 2,884,436 | -0.21(-2.19%) |
Nov 04, 2013 | 9.649 | 9.761 | 9.564 | 9.681 | 3,419,272 | +0.03(+0.34%) |
Nov 01, 2013 | 9.631 | 9.679 | 9.539 | 9.649 | 5,791,548 | +0.00(+0.00%) |
Oct 31, 2013 | 9.626 | 9.728 | 9.544 | 9.649 | 3,247,190 | +0.04(+0.36%) |
Oct 30, 2013 | 9.581 | 9.651 | 9.434 | 9.614 | 3,891,835 | +0.02(+0.23%) |
Oct 29, 2013 | 9.646 | 9.649 | 9.474 | 9.591 | 2,692,924 | -0.03(-0.29%) |
Oct 28, 2013 | 9.661 | 9.661 | 9.486 | 9.619 | 1,896,523 | -0.04(-0.39%) |
Oct 25, 2013 | 9.506 | 9.659 | 9.391 | 9.656 | 1,796,103 | +0.20(+2.09%) |
Oct 24, 2013 | 9.461 | 9.506 | 9.431 | 9.459 | 2,649,402 | -0.01(-0.11%) |
Oct 23, 2013 | 9.444 | 9.514 | 9.371 | 9.469 | 2,512,773 | +0.01(+0.11%) |
Oct 22, 2013 | 9.364 | 9.531 | 9.304 | 9.459 | 1,784,177 | +0.11(+1.15%) |
Oct 21, 2013 | 9.424 | 9.439 | 9.306 | 9.351 | 2,602,280 | -0.09(-0.95%) |
Oct 18, 2013 | 9.456 | 9.466 | 9.336 | 9.441 | 2,845,003 | +0.06(+0.67%) |
Oct 17, 2013 | 9.211 | 9.394 | 9.191 | 9.379 | 2,389,254 | +0.16(+1.76%) |
Oct 16, 2013 | 9.091 | 9.254 | 9.069 | 9.216 | 1,995,936 | +0.15(+1.63%) |
Oct 15, 2013 | 9.061 | 9.136 | 9.034 | 9.069 | 1,780,825 | -0.02(-0.22%) |
Oct 14, 2013 | 9.059 | 9.126 | 9.001 | 9.089 | 2,433,803 | -0.01(-0.11%) |
Oct 11, 2013 | 8.966 | 9.099 | 8.949 | 9.099 | 2,247,932 | +0.09(+1.05%) |
Oct 10, 2013 | 8.869 | 9.009 | 8.850 | 9.004 | 2,129,337 | +0.21(+2.42%) |
Oct 09, 2013 | 8.796 | 8.899 | 8.759 | 8.791 | 3,376,526 | +0.03(+0.29%) |
Oct 08, 2013 | 8.799 | 8.849 | 8.744 | 8.766 | 2,737,322 | -0.04(-0.51%) |
Oct 07, 2013 | 8.656 | 8.874 | 8.656 | 8.811 | 2,383,001 | +0.06(+0.74%) |
Oct 04, 2013 | 8.736 | 8.826 | 8.699 | 8.746 | 2,065,721 | -0.01(-0.11%) |
Oct 03, 2013 | 8.904 | 8.911 | 8.656 | 8.756 | 2,893,029 | -0.15(-1.68%) |
Oct 02, 2013 | 8.911 | 8.951 | 8.819 | 8.906 | 2,542,813 | -0.04(-0.45%) |
Oct 01, 2013 | 8.829 | 9.079 | 8.811 | 8.946 | 3,387,268 | +0.12(+1.36%) |
Sep 30, 2013 | 8.811 | 8.936 | 8.756 | 8.826 | 2,434,075 | -0.04(-0.45%) |
Sep 27, 2013 | 8.889 | 8.930 | 8.786 | 8.866 | 1,789,634 | -0.04(-0.48%) |
Sep 26, 2013 | 8.864 | 8.919 | 8.839 | 8.909 | 1,719,197 | +0.04(+0.42%) |
Sep 25, 2013 | 8.846 | 8.879 | 8.804 | 8.871 | 2,957,665 | +0.03(+0.28%) |
Sep 24, 2013 | 8.994 | 9.011 | 8.836 | 8.846 | 3,478,455 | -0.15(-1.69%) |
Sep 23, 2013 | 8.996 | 9.099 | 8.939 | 8.999 | 1,690,493 | -0.03(-0.28%) |
Sep 20, 2013 | 9.199 | 9.211 | 8.989 | 9.024 | 4,311,049 | -0.13(-1.47%) |
Sep 19, 2013 | 9.206 | 9.289 | 9.137 | 9.159 | 3,332,409 | -0.05(-0.52%) |
Sep 18, 2013 | 8.851 | 9.214 | 8.741 | 9.206 | 3,287,063 | +0.33(+3.78%) |
Sep 17, 2013 | 8.894 | 9.004 | 8.846 | 8.871 | 2,054,819 | -0.03(-0.39%) |
Sep 16, 2013 | 8.854 | 8.906 | 8.736 | 8.906 | 5,405,487 | +0.17(+1.95%) |
Sep 13, 2013 | 8.679 | 8.741 | 8.666 | 8.736 | 1,977,962 | +0.05(+0.63%) |
Sep 12, 2013 | 8.854 | 8.864 | 8.669 | 8.681 | 1,626,189 | -0.15(-1.67%) |
Sep 11, 2013 | 8.714 | 8.834 | 8.676 | 8.829 | 3,363,457 | +0.11(+1.32%) |
Sep 10, 2013 | 8.716 | 8.759 | 8.641 | 8.714 | 2,272,439 | +0.02(+0.26%) |
Sep 09, 2013 | 8.501 | 8.711 | 8.501 | 8.691 | 3,331,893 | +0.20(+2.32%) |
Sep 06, 2013 | 8.439 | 8.566 | 8.426 | 8.494 | 2,652,063 | +0.15(+1.80%) |
Sep 05, 2013 | 8.479 | 8.514 | 8.324 | 8.344 | 1,988,455 | -0.13(-1.59%) |
Sep 04, 2013 | 8.359 | 8.522 | 8.319 | 8.479 | 2,388,201 | +0.15(+1.86%) |