Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.47 | 21.67 | 21.67 | 21.67 | 420,538 | +0.23(+1.09%) |
Aug 28, 2014 | 21.28 | 21.54 | 21.07 | 21.44 | 434,499 | +0.15(+0.72%) |
Aug 27, 2014 | 20.99 | 21.47 | 20.98 | 21.28 | 524,888 | +0.29(+1.38%) |
Aug 26, 2014 | 21.15 | 21.33 | 20.94 | 20.99 | 607,081 | -0.37(-1.73%) |
Aug 25, 2014 | 21.28 | 21.47 | 21.22 | 21.36 | 382,178 | -0.05(-0.23%) |
Aug 22, 2014 | 21.16 | 21.54 | 21.12 | 21.41 | 362,124 | +0.11(+0.53%) |
Aug 21, 2014 | 21.65 | 21.72 | 21.17 | 21.30 | 596,494 | -0.31(-1.45%) |
Aug 20, 2014 | 21.70 | 21.74 | 21.59 | 21.61 | 518,043 | +0.01(+0.04%) |
Aug 19, 2014 | 21.78 | 21.92 | 21.58 | 21.60 | 554,457 | -0.06(-0.30%) |
Aug 18, 2014 | 21.97 | 21.97 | 21.43 | 21.67 | 754,613 | -0.06(-0.26%) |
Aug 15, 2014 | 21.15 | 21.88 | 21.07 | 21.72 | 856,086 | +0.81(+3.88%) |
Aug 14, 2014 | 21.61 | 21.61 | 20.85 | 20.91 | 644,037 | -0.67(-3.09%) |
Aug 13, 2014 | 21.24 | 21.87 | 20.95 | 21.58 | 1,436,268 | +0.63(+2.99%) |
Aug 12, 2014 | 20.09 | 21.01 | 19.92 | 20.95 | 1,666,750 | +1.05(+5.29%) |
Aug 11, 2014 | 19.39 | 19.98 | 19.31 | 19.90 | 580,250 | +0.64(+3.30%) |
Aug 08, 2014 | 19.31 | 19.52 | 19.13 | 19.27 | 502,131 | -0.14(-0.75%) |
Aug 07, 2014 | 19.79 | 19.82 | 19.38 | 19.41 | 431,660 | -0.29(-1.46%) |
Aug 06, 2014 | 19.57 | 19.77 | 19.35 | 19.70 | 484,890 | -0.04(-0.20%) |
Aug 05, 2014 | 19.57 | 19.78 | 19.21 | 19.74 | 646,510 | +0.22(+1.15%) |
Aug 04, 2014 | 18.80 | 19.57 | 18.78 | 19.51 | 856,854 | +0.73(+3.87%) |
Aug 01, 2014 | 18.33 | 18.89 | 18.17 | 18.79 | 724,341 | +0.37(+2.00%) |
Jul 31, 2014 | 18.77 | 19.09 | 18.37 | 18.42 | 1,043,015 | -0.73(-3.84%) |
Jul 30, 2014 | 19.33 | 19.40 | 18.72 | 19.15 | 747,016 | -0.17(-0.87%) |
Jul 29, 2014 | 19.63 | 19.65 | 18.52 | 19.32 | 2,476,561 | +1.03(+5.63%) |
Jul 28, 2014 | 18.10 | 18.36 | 18.10 | 18.29 | 890,329 | +0.26(+1.42%) |
Jul 25, 2014 | 18.47 | 18.47 | 17.88 | 18.04 | 606,357 | -0.62(-3.30%) |
Jul 24, 2014 | 18.38 | 18.88 | 18.37 | 18.65 | 414,519 | +0.05(+0.26%) |
Jul 23, 2014 | 19.13 | 19.13 | 18.35 | 18.60 | 548,259 | -0.35(-1.85%) |
Jul 22, 2014 | 18.85 | 18.99 | 18.47 | 18.95 | 472,511 | +0.17(+0.89%) |
Jul 21, 2014 | 18.36 | 18.92 | 18.14 | 18.79 | 476,462 | +0.42(+2.31%) |
Jul 18, 2014 | 18.27 | 18.51 | 18.10 | 18.36 | 425,920 | +0.18(+1.01%) |
Jul 17, 2014 | 18.53 | 18.58 | 17.99 | 18.18 | 512,657 | -0.35(-1.90%) |
Jul 16, 2014 | 18.70 | 18.91 | 18.40 | 18.53 | 469,908 | -0.03(-0.17%) |
Jul 15, 2014 | 18.97 | 19.15 | 18.48 | 18.56 | 683,701 | -0.25(-1.32%) |
Jul 14, 2014 | 18.16 | 18.99 | 18.11 | 18.81 | 1,139,786 | +0.85(+4.71%) |
Jul 11, 2014 | 17.97 | 18.07 | 17.72 | 17.96 | 440,836 | +0.02(+0.13%) |
Jul 10, 2014 | 17.60 | 17.99 | 17.28 | 17.94 | 580,420 | +0.16(+0.90%) |
Jul 09, 2014 | 17.49 | 17.81 | 17.26 | 17.78 | 938,549 | +0.37(+2.11%) |
Jul 08, 2014 | 17.89 | 17.92 | 16.66 | 17.41 | 1,407,688 | -0.02(-0.09%) |
Jul 07, 2014 | 18.36 | 18.36 | 16.95 | 17.43 | 2,018,727 | +0.26(+1.54%) |
Jul 03, 2014 | 17.49 | 17.17 | 17.17 | 17.17 | 715,350 | -0.17(-0.97%) |
Jul 02, 2014 | 16.41 | 17.34 | 16.39 | 17.33 | 1,303,349 | +1.00(+6.11%) |
Jul 01, 2014 | 16.32 | 16.69 | 16.21 | 16.33 | 758,675 | +0.02(+0.10%) |
Jun 30, 2014 | 15.90 | 16.36 | 15.80 | 16.32 | 867,759 | +0.47(+2.97%) |
Jun 27, 2014 | 15.58 | 15.89 | 15.38 | 15.85 | 471,004 | +0.29(+1.85%) |
Jun 26, 2014 | 14.96 | 15.58 | 14.96 | 15.56 | 682,062 | +0.51(+3.40%) |
Jun 25, 2014 | 14.59 | 15.08 | 14.51 | 15.05 | 545,470 | +0.54(+3.74%) |
Jun 24, 2014 | 14.36 | 14.62 | 14.36 | 14.51 | 452,808 | +0.29(+2.02%) |
Jun 23, 2014 | 14.63 | 14.63 | 14.18 | 14.22 | 240,370 | -0.41(-2.79%) |
Jun 20, 2014 | 14.49 | 14.68 | 14.34 | 14.63 | 399,187 | +0.09(+0.60%) |
Jun 19, 2014 | 14.75 | 14.77 | 14.31 | 14.54 | 311,072 | -0.11(-0.76%) |
Jun 18, 2014 | 14.76 | 15.06 | 14.48 | 14.65 | 711,702 | -0.10(-0.70%) |
Jun 17, 2014 | 14.78 | 15.29 | 14.67 | 14.75 | 532,841 | +0.05(+0.33%) |
Jun 16, 2014 | 14.55 | 14.82 | 14.47 | 14.71 | 285,398 | +0.16(+1.10%) |
Jun 13, 2014 | 14.71 | 15.06 | 14.29 | 14.55 | 385,332 | -0.02(-0.16%) |
Jun 12, 2014 | 14.61 | 15.18 | 14.51 | 14.57 | 968,322 | +0.08(+0.55%) |
Jun 11, 2014 | 13.85 | 14.52 | 13.85 | 14.49 | 932,202 | +0.62(+4.43%) |
Jun 10, 2014 | 13.89 | 13.96 | 13.63 | 13.87 | 234,013 | +0.10(+0.70%) |
Jun 06, 2014 | 13.63 | 13.98 | 13.60 | 13.78 | 334,254 | +0.18(+1.29%) |
Jun 05, 2014 | 13.48 | 13.70 | 13.46 | 13.60 | 361,509 | +0.10(+0.77%) |
Jun 04, 2014 | 13.46 | 13.52 | 13.36 | 13.50 | 396,017 | -0.01(-0.06%) |
Jun 03, 2014 | 13.12 | 13.56 | 13.12 | 13.51 | 699,256 | +0.34(+2.61%) |
Jun 02, 2014 | 13.28 | 13.41 | 13.00 | 13.16 | 247,142 | -0.09(-0.66%) |
May 30, 2014 | 13.15 | 13.52 | 13.15 | 13.25 | 264,623 | -0.02(-0.12%) |
May 29, 2014 | 12.81 | 13.34 | 12.79 | 13.27 | 300,508 | +0.40(+3.10%) |
May 28, 2014 | 13.57 | 13.57 | 12.77 | 12.87 | 220,089 | -0.14(-1.04%) |
May 27, 2014 | 12.88 | 13.08 | 12.86 | 13.00 | 195,818 | +0.19(+1.50%) |
May 23, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 136,960 | -0.06(-0.50%) |
May 22, 2014 | 12.84 | 12.94 | 12.80 | 12.88 | 101,169 | +0.02(+0.12%) |
May 21, 2014 | 12.80 | 12.90 | 12.62 | 12.86 | 172,029 | +0.10(+0.75%) |
May 20, 2014 | 12.70 | 12.81 | 12.59 | 12.76 | 219,527 | +0.05(+0.38%) |
May 19, 2014 | 12.45 | 12.78 | 12.45 | 12.72 | 242,168 | +0.26(+2.12%) |
May 16, 2014 | 12.88 | 12.88 | 12.35 | 12.45 | 241,987 | -0.38(-2.93%) |
May 15, 2014 | 13.06 | 13.09 | 12.77 | 12.83 | 250,436 | -0.28(-2.13%) |
May 14, 2014 | 13.08 | 13.22 | 13.01 | 13.11 | 267,860 | -0.03(-0.24%) |
May 13, 2014 | 12.92 | 13.26 | 12.78 | 13.14 | 378,246 | +0.24(+1.86%) |
May 12, 2014 | 12.22 | 12.96 | 12.21 | 12.90 | 366,506 | +0.69(+5.69%) |
May 09, 2014 | 12.41 | 12.43 | 12.11 | 12.21 | 250,927 | -0.23(-1.86%) |
May 08, 2014 | 12.21 | 12.58 | 12.18 | 12.44 | 253,092 | +0.14(+1.10%) |
May 07, 2014 | 12.78 | 12.78 | 12.16 | 12.30 | 382,739 | -0.42(-3.27%) |
May 06, 2014 | 12.81 | 12.88 | 12.66 | 12.72 | 214,194 | -0.09(-0.69%) |
May 05, 2014 | 12.90 | 13.18 | 12.69 | 12.80 | 396,561 | -0.28(-2.12%) |
May 02, 2014 | 13.02 | 13.11 | 12.89 | 13.08 | 201,260 | +0.14(+1.10%) |
May 01, 2014 | 13.16 | 13.40 | 12.83 | 12.94 | 335,924 | -0.19(-1.45%) |
Apr 30, 2014 | 12.82 | 13.13 | 12.57 | 13.13 | 446,560 | +0.26(+2.03%) |
Apr 29, 2014 | 12.90 | 13.14 | 12.33 | 12.87 | 1,221,605 | -0.44(-3.27%) |
Apr 28, 2014 | 13.45 | 13.52 | 13.06 | 13.30 | 470,966 | -0.05(-0.36%) |
Apr 25, 2014 | 13.53 | 13.67 | 13.28 | 13.35 | 436,242 | -0.22(-1.63%) |
Apr 24, 2014 | 13.67 | 13.69 | 13.40 | 13.57 | 309,820 | -0.01(-0.06%) |
Apr 23, 2014 | 13.48 | 13.63 | 13.39 | 13.58 | 278,803 | +0.14(+1.06%) |
Apr 22, 2014 | 13.52 | 13.63 | 13.34 | 13.44 | 295,039 | +0.00(+0.00%) |
Apr 21, 2014 | 13.37 | 13.48 | 13.08 | 13.44 | 303,818 | +0.17(+1.25%) |
Apr 17, 2014 | 13.06 | 13.27 | 13.27 | 13.27 | 404,112 | +0.11(+0.84%) |
Apr 16, 2014 | 13.45 | 13.52 | 13.05 | 13.16 | 187,749 | -0.19(-1.42%) |
Apr 15, 2014 | 13.45 | 13.54 | 12.96 | 13.35 | 420,663 | -0.12(-0.88%) |
Apr 14, 2014 | 13.65 | 13.83 | 13.31 | 13.47 | 335,914 | -0.10(-0.76%) |
Apr 11, 2014 | 13.88 | 14.05 | 13.37 | 13.57 | 445,967 | -0.51(-3.60%) |
Apr 10, 2014 | 13.65 | 14.16 | 13.57 | 14.08 | 782,061 | +0.48(+3.55%) |
Apr 09, 2014 | 13.49 | 13.65 | 13.36 | 13.60 | 308,656 | +0.14(+1.06%) |
Apr 08, 2014 | 13.14 | 13.46 | 13.14 | 13.45 | 372,509 | +0.33(+2.53%) |
Apr 07, 2014 | 13.21 | 13.40 | 13.05 | 13.12 | 355,041 | -0.10(-0.72%) |
Apr 04, 2014 | 13.45 | 13.49 | 13.01 | 13.22 | 482,651 | -0.17(-1.24%) |
Apr 03, 2014 | 13.45 | 13.45 | 13.18 | 13.38 | 242,908 | -0.02(-0.12%) |
Apr 02, 2014 | 13.45 | 13.49 | 13.28 | 13.40 | 174,370 | -0.06(-0.41%) |
Apr 01, 2014 | 13.28 | 13.45 | 13.24 | 13.45 | 334,493 | +0.17(+1.31%) |
Mar 31, 2014 | 13.45 | 13.53 | 13.27 | 13.28 | 208,903 | -0.07(-0.53%) |
Mar 28, 2014 | 13.31 | 13.45 | 13.23 | 13.35 | 318,381 | +0.13(+1.02%) |
Mar 27, 2014 | 13.26 | 13.37 | 13.07 | 13.22 | 383,772 | -0.11(-0.83%) |
Mar 26, 2014 | 13.90 | 14.07 | 13.01 | 13.33 | 580,019 | -0.55(-3.99%) |
Mar 25, 2014 | 14.03 | 14.23 | 13.58 | 13.88 | 372,008 | +0.04(+0.29%) |
Mar 24, 2014 | 14.29 | 14.38 | 13.74 | 13.84 | 428,643 | -0.40(-2.83%) |
Mar 21, 2014 | 13.67 | 14.59 | 13.66 | 14.24 | 1,946,952 | +0.70(+5.20%) |
Mar 20, 2014 | 13.37 | 13.61 | 13.23 | 13.54 | 326,416 | +0.21(+1.54%) |
Mar 19, 2014 | 13.32 | 13.39 | 13.07 | 13.33 | 229,281 | +0.02(+0.18%) |
Mar 18, 2014 | 13.07 | 13.45 | 13.07 | 13.31 | 207,226 | +0.22(+1.69%) |
Mar 17, 2014 | 13.30 | 13.52 | 13.07 | 13.09 | 191,181 | -0.17(-1.25%) |
Mar 14, 2014 | 12.95 | 13.36 | 12.95 | 13.26 | 197,575 | +0.22(+1.70%) |
Mar 13, 2014 | 13.55 | 13.55 | 13.01 | 13.03 | 168,093 | -0.40(-3.00%) |
Mar 12, 2014 | 13.06 | 13.57 | 13.06 | 13.44 | 321,294 | +0.32(+2.47%) |
Mar 11, 2014 | 13.53 | 13.53 | 12.99 | 13.11 | 307,389 | -0.41(-3.04%) |
Mar 10, 2014 | 13.37 | 13.61 | 13.37 | 13.52 | 292,312 | +0.11(+0.83%) |
Mar 07, 2014 | 13.49 | 13.57 | 13.36 | 13.41 | 172,376 | -0.08(-0.59%) |
Mar 06, 2014 | 13.61 | 13.66 | 13.33 | 13.49 | 321,203 | -0.17(-1.22%) |
Mar 05, 2014 | 13.81 | 13.89 | 13.57 | 13.66 | 378,453 | -0.10(-0.69%) |
Mar 04, 2014 | 13.59 | 14.05 | 13.30 | 13.75 | 1,214,747 | +0.56(+4.26%) |
Mar 03, 2014 | 13.18 | 13.22 | 12.92 | 13.19 | 254,820 | -0.02(-0.12%) |
Feb 28, 2014 | 13.58 | 13.60 | 13.06 | 13.21 | 359,941 | -0.32(-2.40%) |
Feb 27, 2014 | 13.52 | 13.77 | 13.15 | 13.53 | 481,740 | +0.12(+0.88%) |
Feb 26, 2014 | 13.17 | 13.45 | 13.10 | 13.41 | 457,521 | +0.37(+2.85%) |
Feb 25, 2014 | 13.03 | 13.18 | 12.94 | 13.04 | 268,972 | +0.04(+0.30%) |
Feb 24, 2014 | 13.08 | 13.20 | 12.99 | 13.00 | 316,939 | +0.06(+0.43%) |
Feb 21, 2014 | 13.16 | 13.29 | 12.90 | 12.95 | 366,219 | -0.20(-1.51%) |
Feb 20, 2014 | 12.91 | 13.16 | 12.86 | 13.14 | 322,182 | +0.16(+1.22%) |
Feb 19, 2014 | 13.20 | 13.25 | 12.88 | 12.99 | 379,501 | -0.25(-1.91%) |
Feb 18, 2014 | 13.59 | 13.59 | 13.20 | 13.24 | 322,510 | -0.27(-1.99%) |
Feb 14, 2014 | 13.29 | 13.51 | 13.51 | 13.51 | 396,403 | +0.27(+2.03%) |
Feb 13, 2014 | 13.22 | 13.41 | 13.11 | 13.24 | 261,138 | +0.04(+0.30%) |
Feb 12, 2014 | 13.07 | 13.33 | 13.03 | 13.20 | 301,089 | +0.14(+1.08%) |
Feb 11, 2014 | 13.31 | 13.38 | 13.00 | 13.06 | 393,450 | -0.27(-2.06%) |
Feb 10, 2014 | 13.28 | 13.57 | 13.15 | 13.33 | 369,278 | +0.02(+0.12%) |
Feb 07, 2014 | 13.05 | 13.34 | 12.82 | 13.32 | 606,526 | +0.37(+2.85%) |
Feb 06, 2014 | 12.72 | 13.26 | 12.70 | 12.95 | 339,145 | +0.13(+1.04%) |
Feb 05, 2014 | 12.95 | 12.95 | 12.72 | 12.82 | 234,706 | -0.16(-1.27%) |
Feb 04, 2014 | 13.17 | 13.18 | 12.68 | 12.98 | 342,038 | -0.05(-0.42%) |
Feb 03, 2014 | 13.20 | 13.88 | 12.90 | 13.04 | 781,532 | -0.16(-1.25%) |
Jan 31, 2014 | 13.37 | 13.43 | 13.16 | 13.20 | 200,541 | -0.26(-1.92%) |
Jan 30, 2014 | 13.36 | 13.57 | 13.17 | 13.46 | 529,904 | +0.20(+1.54%) |
Jan 29, 2014 | 13.33 | 13.56 | 12.86 | 13.25 | 921,742 | -0.28(-2.09%) |
Jan 28, 2014 | 12.55 | 13.62 | 12.42 | 13.54 | 3,074,585 | +1.87(+15.99%) |
Jan 27, 2014 | 11.73 | 11.76 | 11.40 | 11.67 | 641,150 | -0.03(-0.27%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.49 | 11.70 | 652,667 | -0.20(-1.65%) |
Jan 23, 2014 | 11.76 | 11.92 | 11.54 | 11.90 | 553,972 | +0.13(+1.13%) |
Jan 22, 2014 | 11.37 | 11.90 | 11.27 | 11.76 | 795,664 | +0.73(+6.61%) |
Jan 21, 2014 | 11.14 | 11.14 | 10.98 | 11.04 | 208,125 | -0.10(-0.91%) |
Jan 17, 2014 | 10.96 | 11.14 | 11.14 | 11.14 | 301,283 | +0.20(+1.79%) |
Jan 16, 2014 | 10.69 | 10.95 | 10.56 | 10.94 | 251,825 | +0.32(+3.03%) |
Jan 15, 2014 | 10.83 | 11.01 | 10.59 | 10.62 | 413,094 | -0.21(-1.95%) |
Jan 14, 2014 | 10.35 | 10.88 | 10.35 | 10.83 | 532,739 | +0.49(+4.70%) |
Jan 13, 2014 | 10.98 | 11.12 | 10.13 | 10.35 | 869,724 | -0.61(-5.58%) |
Jan 10, 2014 | 10.89 | 11.02 | 10.82 | 10.96 | 165,040 | +0.05(+0.50%) |
Jan 09, 2014 | 11.31 | 11.31 | 10.74 | 10.90 | 562,804 | -0.40(-3.54%) |
Jan 08, 2014 | 11.32 | 11.37 | 11.18 | 11.30 | 199,218 | +0.01(+0.07%) |
Jan 07, 2014 | 11.34 | 11.40 | 11.18 | 11.29 | 302,016 | -0.02(-0.14%) |
Jan 06, 2014 | 11.19 | 11.37 | 11.14 | 11.31 | 501,741 | +0.21(+1.91%) |
Jan 03, 2014 | 11.05 | 11.24 | 10.97 | 11.10 | 270,377 | +0.08(+0.71%) |
Jan 02, 2014 | 11.10 | 11.15 | 10.85 | 11.02 | 203,040 | -0.08(-0.71%) |
Dec 31, 2013 | 10.79 | 11.10 | 11.10 | 11.10 | 298,095 | +0.29(+2.69%) |
Dec 30, 2013 | 11.00 | 11.18 | 10.69 | 10.81 | 685,030 | -0.23(-2.06%) |
Dec 27, 2013 | 11.14 | 11.22 | 10.96 | 11.04 | 305,543 | -0.04(-0.35%) |
Dec 26, 2013 | 11.35 | 11.41 | 11.01 | 11.07 | 312,083 | -0.20(-1.81%) |
Dec 24, 2013 | 11.18 | 11.45 | 11.16 | 11.28 | 111,191 | +0.12(+1.05%) |
Dec 23, 2013 | 11.29 | 11.32 | 11.04 | 11.16 | 353,484 | -0.04(-0.35%) |
Dec 20, 2013 | 11.27 | 11.36 | 11.17 | 11.20 | 407,641 | -0.15(-1.31%) |
Dec 19, 2013 | 11.31 | 11.36 | 11.02 | 11.35 | 275,728 | -0.01(-0.07%) |
Dec 18, 2013 | 11.53 | 11.66 | 11.31 | 11.36 | 320,416 | -0.21(-1.83%) |
Dec 17, 2013 | 11.73 | 11.73 | 11.55 | 11.57 | 149,940 | -0.10(-0.87%) |
Dec 16, 2013 | 11.62 | 11.73 | 11.58 | 11.67 | 234,053 | +0.17(+1.50%) |
Dec 13, 2013 | 11.64 | 11.74 | 11.42 | 11.50 | 157,298 | -0.10(-0.88%) |
Dec 12, 2013 | 11.63 | 11.67 | 11.43 | 11.60 | 430,601 | -0.01(-0.07%) |
Dec 11, 2013 | 11.95 | 11.99 | 11.53 | 11.61 | 598,371 | -0.39(-3.27%) |
Dec 10, 2013 | 11.83 | 12.09 | 11.79 | 12.00 | 336,257 | +0.19(+1.59%) |
Dec 09, 2013 | 12.02 | 12.03 | 11.76 | 11.81 | 176,298 | -0.12(-0.99%) |
Dec 06, 2013 | 11.75 | 12.00 | 11.69 | 11.93 | 0 | +0.25(+2.15%) |
Dec 05, 2013 | 11.71 | 11.80 | 11.64 | 11.68 | 0 | -0.02(-0.20%) |
Dec 04, 2013 | 11.62 | 11.73 | 11.41 | 11.70 | 0 | +0.09(+0.81%) |
Dec 03, 2013 | 11.61 | 11.84 | 11.55 | 11.61 | 0 | +0.02(+0.14%) |
Dec 02, 2013 | 11.69 | 11.84 | 11.57 | 11.59 | 0 | -0.12(-1.01%) |
Nov 29, 2013 | 11.78 | 11.80 | 11.54 | 11.71 | 0 | -0.02(-0.13%) |
Nov 27, 2013 | 11.91 | 11.91 | 11.65 | 11.73 | 0 | -0.17(-1.45%) |
Nov 26, 2013 | 12.00 | 12.03 | 11.76 | 11.90 | 0 | -0.06(-0.53%) |
Nov 25, 2013 | 12.03 | 12.14 | 11.88 | 11.96 | 0 | +0.01(+0.07%) |
Nov 22, 2013 | 11.76 | 12.04 | 11.49 | 11.95 | 0 | +0.55(+4.81%) |
Nov 21, 2013 | 11.31 | 11.68 | 11.17 | 11.40 | 685,162 | +0.15(+1.32%) |
Nov 20, 2013 | 11.13 | 11.32 | 11.02 | 11.25 | 0 | +0.27(+2.50%) |
Nov 19, 2013 | 10.59 | 11.21 | 10.59 | 10.98 | 0 | +0.56(+5.34%) |
Nov 18, 2013 | 10.19 | 10.46 | 10.18 | 10.42 | 0 | +0.28(+2.78%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.11 | 10.14 | 0 | -0.12(-1.15%) |
Nov 14, 2013 | 10.47 | 10.51 | 10.22 | 10.26 | 0 | -0.01(-0.08%) |
Nov 12, 2013 | 10.10 | 10.43 | 10.09 | 10.27 | 0 | +0.18(+1.79%) |
Nov 11, 2013 | 9.890 | 10.17 | 9.827 | 10.09 | 0 | +0.24(+2.39%) |
Nov 08, 2013 | 9.780 | 9.906 | 9.694 | 9.851 | 0 | +0.14(+1.45%) |
Nov 07, 2013 | 9.953 | 9.953 | 9.694 | 9.710 | 0 | -0.18(-1.82%) |
Nov 06, 2013 | 10.02 | 10.04 | 9.812 | 9.890 | 0 | -0.08(-0.79%) |
Nov 05, 2013 | 9.882 | 10.12 | 9.792 | 9.969 | 0 | +0.11(+1.11%) |
Nov 04, 2013 | 9.757 | 9.969 | 9.718 | 9.859 | 0 | +0.09(+0.88%) |
Nov 01, 2013 | 9.757 | 9.804 | 9.592 | 9.773 | 0 | +0.05(+0.56%) |
Oct 31, 2013 | 9.773 | 9.874 | 9.522 | 9.718 | 0 | -0.03(-0.32%) |
Oct 30, 2013 | 9.647 | 9.817 | 9.608 | 9.749 | 0 | +0.07(+0.73%) |
Oct 29, 2013 | 9.314 | 9.678 | 9.314 | 9.678 | 0 | +0.37(+4.00%) |
Oct 28, 2013 | 9.709 | 9.787 | 9.299 | 9.306 | 0 | -0.38(-3.92%) |
Oct 25, 2013 | 9.492 | 10.07 | 9.353 | 9.686 | 0 | +0.59(+6.47%) |
Oct 24, 2013 | 9.764 | 9.884 | 9.074 | 9.097 | 0 | -0.72(-7.34%) |
Oct 23, 2013 | 10.11 | 10.16 | 9.725 | 9.818 | 0 | -0.33(-3.21%) |
Oct 22, 2013 | 10.09 | 10.30 | 10.08 | 10.14 | 0 | +0.05(+0.54%) |
Oct 21, 2013 | 10.01 | 10.15 | 9.957 | 10.09 | 0 | +0.10(+1.01%) |
Oct 18, 2013 | 9.965 | 10.02 | 9.748 | 9.988 | 189,663 | +0.07(+0.70%) |
Oct 17, 2013 | 9.957 | 10.07 | 9.671 | 9.919 | 0 | -0.05(-0.54%) |
Oct 16, 2013 | 10.10 | 10.13 | 9.950 | 9.973 | 0 | -0.09(-0.85%) |
Oct 15, 2013 | 10.07 | 10.14 | 10.02 | 10.06 | 0 | -0.02(-0.15%) |
Oct 14, 2013 | 10.07 | 10.16 | 9.973 | 10.07 | 0 | +0.01(+0.08%) |
Oct 11, 2013 | 9.973 | 10.16 | 9.903 | 10.07 | 0 | +0.07(+0.70%) |
Oct 10, 2013 | 9.810 | 10.11 | 9.756 | 9.996 | 0 | +0.26(+2.63%) |
Oct 09, 2013 | 9.748 | 9.795 | 9.570 | 9.740 | 0 | -0.02(-0.16%) |
Oct 08, 2013 | 9.973 | 10.03 | 9.717 | 9.756 | 0 | -0.22(-2.18%) |
Oct 07, 2013 | 10.00 | 10.10 | 9.919 | 9.973 | 0 | -0.25(-2.43%) |
Oct 04, 2013 | 9.880 | 10.42 | 9.624 | 10.22 | 0 | +0.03(+0.30%) |
Oct 03, 2013 | 10.24 | 10.34 | 10.10 | 10.19 | 0 | -0.11(-1.05%) |
Oct 02, 2013 | 10.38 | 10.44 | 10.23 | 10.30 | 0 | -0.09(-0.89%) |
Oct 01, 2013 | 10.11 | 10.42 | 9.988 | 10.39 | 0 | +0.40(+3.95%) |
Sep 27, 2013 | 9.888 | 10.07 | 9.764 | 9.996 | 0 | +0.06(+0.62%) |
Sep 26, 2013 | 9.717 | 10.05 | 9.686 | 9.934 | 0 | +0.29(+2.97%) |
Sep 25, 2013 | 9.182 | 9.709 | 9.182 | 9.647 | 0 | +0.46(+5.06%) |
Sep 24, 2013 | 8.981 | 9.237 | 8.927 | 9.182 | 0 | +0.22(+2.42%) |
Sep 23, 2013 | 8.880 | 9.105 | 8.857 | 8.966 | 0 | +0.07(+0.78%) |
Sep 20, 2013 | 8.981 | 8.981 | 8.834 | 8.896 | 0 | -0.10(-1.12%) |
Sep 19, 2013 | 8.950 | 9.027 | 8.853 | 8.996 | 0 | +0.08(+0.87%) |
Sep 18, 2013 | 8.981 | 9.058 | 8.834 | 8.919 | 0 | -0.03(-0.35%) |
Sep 17, 2013 | 8.989 | 9.089 | 8.911 | 8.950 | 0 | -0.05(-0.52%) |
Sep 16, 2013 | 9.221 | 9.244 | 8.958 | 8.996 | 0 | -0.15(-1.69%) |
Sep 13, 2013 | 9.004 | 9.182 | 8.927 | 9.151 | 0 | +0.14(+1.55%) |
Sep 12, 2013 | 9.213 | 9.237 | 9.004 | 9.012 | 0 | -0.21(-2.27%) |
Sep 11, 2013 | 9.299 | 9.299 | 9.082 | 9.221 | 0 | -0.08(-0.83%) |
Sep 10, 2013 | 9.299 | 9.361 | 9.240 | 9.299 | 0 | +0.03(+0.33%) |
Sep 09, 2013 | 9.113 | 9.291 | 9.113 | 9.268 | 0 | +0.21(+2.31%) |
Sep 06, 2013 | 9.066 | 9.097 | 8.927 | 9.058 | 0 | +0.02(+0.17%) |
Sep 05, 2013 | 9.004 | 9.221 | 8.989 | 9.043 | 0 | +0.08(+0.86%) |
Sep 04, 2013 | 8.780 | 8.989 | 8.741 | 8.966 | 0 | +0.22(+2.48%) |