Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.34 | 12.28 | 12.28 | 12.28 | 466,000 | -0.03(-0.28%) |
Aug 28, 2014 | 12.27 | 12.38 | 12.19 | 12.32 | 150,206 | +0.03(+0.28%) |
Aug 27, 2014 | 12.37 | 12.47 | 12.28 | 12.28 | 347,042 | -0.10(-0.84%) |
Aug 26, 2014 | 12.29 | 12.43 | 12.25 | 12.39 | 459,313 | +0.12(+0.99%) |
Aug 25, 2014 | 12.25 | 12.34 | 12.17 | 12.27 | 214,973 | +0.10(+0.79%) |
Aug 22, 2014 | 12.07 | 12.22 | 12.01 | 12.17 | 355,613 | +0.05(+0.43%) |
Aug 21, 2014 | 12.18 | 12.20 | 12.04 | 12.12 | 357,511 | -0.06(-0.50%) |
Aug 20, 2014 | 12.19 | 12.26 | 12.13 | 12.18 | 256,933 | -0.05(-0.43%) |
Aug 19, 2014 | 12.29 | 12.34 | 12.20 | 12.23 | 358,299 | -0.01(-0.07%) |
Aug 18, 2014 | 12.16 | 12.34 | 12.14 | 12.24 | 409,100 | +0.19(+1.59%) |
Aug 15, 2014 | 12.14 | 12.17 | 11.89 | 12.05 | 328,732 | +0.02(+0.14%) |
Aug 14, 2014 | 12.13 | 12.15 | 12.03 | 12.03 | 272,285 | -0.10(-0.86%) |
Aug 13, 2014 | 11.91 | 12.16 | 11.91 | 12.14 | 320,367 | +0.27(+2.27%) |
Aug 12, 2014 | 11.89 | 12.02 | 11.79 | 11.87 | 270,105 | -0.07(-0.58%) |
Aug 11, 2014 | 11.74 | 12.09 | 11.74 | 11.94 | 587,831 | +0.29(+2.46%) |
Aug 08, 2014 | 11.57 | 11.66 | 11.51 | 11.65 | 554,120 | +0.10(+0.90%) |
Aug 07, 2014 | 11.61 | 11.81 | 11.50 | 11.54 | 389,410 | -0.05(-0.45%) |
Aug 06, 2014 | 11.49 | 11.72 | 11.48 | 11.60 | 577,822 | +0.01(+0.08%) |
Aug 05, 2014 | 11.70 | 11.84 | 11.50 | 11.59 | 698,906 | -0.19(-1.62%) |
Aug 04, 2014 | 11.77 | 11.97 | 11.63 | 11.78 | 786,993 | +0.05(+0.44%) |
Aug 01, 2014 | 11.83 | 11.87 | 11.60 | 11.73 | 862,602 | -0.10(-0.81%) |
Jul 31, 2014 | 11.66 | 11.96 | 11.59 | 11.82 | 1,347,099 | +0.10(+0.82%) |
Jul 30, 2014 | 11.35 | 11.94 | 11.24 | 11.73 | 2,227,856 | +0.03(+0.22%) |
Jul 29, 2014 | 11.65 | 11.79 | 11.57 | 11.70 | 1,797,445 | +0.07(+0.60%) |
Jul 28, 2014 | 11.73 | 11.74 | 11.49 | 11.63 | 635,227 | -0.10(-0.81%) |
Jul 25, 2014 | 11.67 | 11.83 | 11.64 | 11.73 | 498,910 | -0.09(-0.74%) |
Jul 24, 2014 | 12.00 | 12.00 | 11.76 | 11.81 | 649,291 | -0.17(-1.45%) |
Jul 23, 2014 | 11.92 | 12.06 | 11.82 | 11.99 | 617,419 | +0.09(+0.73%) |
Jul 22, 2014 | 11.70 | 11.96 | 11.70 | 11.90 | 391,702 | +0.31(+2.70%) |
Jul 21, 2014 | 11.61 | 11.66 | 11.38 | 11.59 | 634,149 | -0.10(-0.89%) |
Jul 18, 2014 | 11.54 | 11.73 | 11.54 | 11.69 | 615,782 | +0.13(+1.13%) |
Jul 17, 2014 | 11.74 | 11.87 | 11.52 | 11.56 | 609,307 | -0.30(-2.56%) |
Jul 16, 2014 | 11.91 | 12.06 | 11.81 | 11.87 | 364,607 | +0.05(+0.44%) |
Jul 15, 2014 | 12.07 | 12.09 | 11.80 | 11.81 | 362,317 | -0.27(-2.23%) |
Jul 14, 2014 | 12.07 | 12.23 | 12.01 | 12.08 | 532,225 | +0.19(+1.61%) |
Jul 11, 2014 | 11.94 | 11.98 | 11.83 | 11.89 | 251,144 | -0.05(-0.44%) |
Jul 10, 2014 | 11.80 | 12.06 | 11.71 | 11.94 | 419,215 | -0.08(-0.65%) |
Jul 09, 2014 | 12.08 | 12.23 | 11.96 | 12.02 | 727,294 | -0.04(-0.36%) |
Jul 08, 2014 | 12.29 | 12.31 | 12.06 | 12.07 | 842,006 | -0.27(-2.18%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.30 | 12.34 | 631,696 | -0.49(-3.79%) |
Jul 03, 2014 | 12.80 | 12.82 | 12.82 | 12.82 | 243,821 | +0.10(+0.75%) |
Jul 02, 2014 | 12.54 | 12.78 | 12.54 | 12.73 | 470,057 | +0.19(+1.52%) |
Jul 01, 2014 | 12.46 | 12.74 | 12.46 | 12.53 | 739,667 | +0.16(+1.26%) |
Jun 30, 2014 | 12.22 | 12.51 | 12.16 | 12.38 | 905,759 | +0.14(+1.14%) |
Jun 27, 2014 | 12.50 | 12.66 | 12.23 | 12.24 | 2,568,242 | -0.33(-2.63%) |
Jun 26, 2014 | 12.73 | 12.74 | 12.53 | 12.57 | 407,436 | -0.17(-1.30%) |
Jun 25, 2014 | 12.43 | 12.77 | 12.33 | 12.73 | 659,794 | +0.25(+2.02%) |
Jun 24, 2014 | 12.60 | 12.83 | 12.47 | 12.48 | 574,320 | -0.17(-1.30%) |
Jun 23, 2014 | 12.85 | 12.93 | 12.63 | 12.65 | 1,204,145 | -0.07(-0.55%) |
Jun 20, 2014 | 12.75 | 12.80 | 12.62 | 12.72 | 555,919 | +0.00(+0.00%) |
Jun 19, 2014 | 12.75 | 12.89 | 12.65 | 12.72 | 438,712 | +0.03(+0.27%) |
Jun 18, 2014 | 12.50 | 12.71 | 12.25 | 12.68 | 807,514 | +0.17(+1.39%) |
Jun 17, 2014 | 12.46 | 12.53 | 12.34 | 12.51 | 505,451 | +0.06(+0.49%) |
Jun 16, 2014 | 12.26 | 12.53 | 12.23 | 12.45 | 455,465 | +0.17(+1.34%) |
Jun 13, 2014 | 12.31 | 12.36 | 12.17 | 12.28 | 231,797 | +0.03(+0.28%) |
Jun 12, 2014 | 12.44 | 12.44 | 12.17 | 12.25 | 890,599 | -0.22(-1.74%) |
Jun 11, 2014 | 12.45 | 12.50 | 12.32 | 12.47 | 367,104 | -0.03(-0.21%) |
Jun 10, 2014 | 12.44 | 12.55 | 12.36 | 12.49 | 441,072 | +0.14(+1.13%) |
Jun 06, 2014 | 12.19 | 12.39 | 12.14 | 12.35 | 625,118 | +0.22(+1.79%) |
Jun 05, 2014 | 11.84 | 12.15 | 11.73 | 12.14 | 1,326,931 | +0.36(+3.10%) |
Jun 04, 2014 | 11.75 | 11.92 | 11.58 | 11.77 | 462,873 | -0.09(-0.73%) |
Jun 03, 2014 | 11.91 | 12.04 | 11.67 | 11.86 | 453,786 | -0.10(-0.87%) |
Jun 02, 2014 | 11.97 | 12.03 | 11.66 | 11.96 | 457,123 | +0.07(+0.58%) |
May 30, 2014 | 12.14 | 12.14 | 11.87 | 11.89 | 445,223 | -0.22(-1.79%) |
May 29, 2014 | 12.24 | 12.24 | 11.95 | 12.11 | 497,530 | -0.06(-0.50%) |
May 28, 2014 | 12.22 | 12.24 | 12.03 | 12.17 | 288,136 | -0.02(-0.14%) |
May 27, 2014 | 12.26 | 12.49 | 12.15 | 12.19 | 534,486 | -0.02(-0.14%) |
May 23, 2014 | 11.88 | 12.20 | 12.20 | 12.20 | 772,561 | +0.33(+2.78%) |
May 22, 2014 | 11.60 | 11.96 | 11.60 | 11.87 | 409,242 | +0.39(+3.40%) |
May 21, 2014 | 11.42 | 11.56 | 11.26 | 11.48 | 327,907 | +0.13(+1.15%) |
May 20, 2014 | 11.61 | 11.61 | 11.24 | 11.35 | 467,242 | -0.31(-2.68%) |
May 19, 2014 | 11.50 | 11.74 | 11.42 | 11.67 | 270,797 | +0.16(+1.43%) |
May 16, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 533,147 | +0.24(+2.16%) |
May 15, 2014 | 11.41 | 11.41 | 11.04 | 11.26 | 706,182 | -0.21(-1.82%) |
May 14, 2014 | 11.76 | 11.76 | 11.44 | 11.47 | 585,353 | -0.31(-2.65%) |
May 13, 2014 | 11.89 | 12.04 | 11.76 | 11.78 | 539,298 | -0.09(-0.73%) |
May 12, 2014 | 11.62 | 11.90 | 11.55 | 11.87 | 777,193 | +0.35(+3.02%) |
May 09, 2014 | 11.34 | 11.56 | 11.30 | 11.52 | 401,805 | +0.11(+0.99%) |
May 08, 2014 | 11.46 | 11.68 | 11.34 | 11.41 | 745,372 | -0.08(-0.68%) |
May 07, 2014 | 11.43 | 11.54 | 11.17 | 11.48 | 814,552 | +0.08(+0.69%) |
May 06, 2014 | 11.50 | 11.60 | 11.33 | 11.41 | 952,109 | -0.16(-1.35%) |
May 05, 2014 | 11.74 | 11.74 | 11.41 | 11.56 | 927,248 | -0.29(-2.42%) |
May 02, 2014 | 11.68 | 11.96 | 11.64 | 11.85 | 1,203,423 | +0.16(+1.41%) |
May 01, 2014 | 11.55 | 11.83 | 11.43 | 11.68 | 1,279,914 | +0.08(+0.67%) |
Apr 30, 2014 | 11.49 | 11.66 | 11.21 | 11.61 | 2,143,333 | +0.52(+4.70%) |
Apr 29, 2014 | 12.01 | 12.53 | 10.92 | 11.08 | 3,424,847 | -0.72(-6.11%) |
Apr 28, 2014 | 12.03 | 12.13 | 11.56 | 11.81 | 974,601 | +0.02(+0.15%) |
Apr 25, 2014 | 12.13 | 12.14 | 11.74 | 11.79 | 480,904 | -0.36(-3.00%) |
Apr 24, 2014 | 12.04 | 12.22 | 11.93 | 12.15 | 705,008 | +0.24(+2.04%) |
Apr 23, 2014 | 11.77 | 12.01 | 11.73 | 11.91 | 480,687 | +0.14(+1.18%) |
Apr 22, 2014 | 11.61 | 11.91 | 11.58 | 11.77 | 509,163 | +0.17(+1.42%) |
Apr 21, 2014 | 11.62 | 11.67 | 11.39 | 11.61 | 415,386 | -0.02(-0.15%) |
Apr 17, 2014 | 11.49 | 11.62 | 11.62 | 11.62 | 461,741 | +0.10(+0.83%) |
Apr 16, 2014 | 11.37 | 11.54 | 11.31 | 11.53 | 354,851 | +0.27(+2.39%) |
Apr 15, 2014 | 11.25 | 11.41 | 10.88 | 11.26 | 472,845 | +0.02(+0.15%) |
Apr 14, 2014 | 11.22 | 11.38 | 11.07 | 11.24 | 400,933 | +0.12(+1.09%) |
Apr 11, 2014 | 11.04 | 11.42 | 10.89 | 11.12 | 763,623 | -0.04(-0.39%) |
Apr 10, 2014 | 11.74 | 11.78 | 11.16 | 11.16 | 1,219,568 | -0.63(-5.31%) |
Apr 09, 2014 | 11.77 | 11.94 | 11.72 | 11.79 | 528,260 | +0.10(+0.82%) |
Apr 08, 2014 | 11.60 | 11.79 | 11.60 | 11.69 | 460,392 | +0.12(+1.05%) |
Apr 07, 2014 | 11.65 | 11.85 | 11.54 | 11.57 | 1,038,614 | -0.17(-1.48%) |
Apr 04, 2014 | 12.05 | 12.13 | 11.52 | 11.74 | 889,484 | -0.17(-1.46%) |
Apr 03, 2014 | 12.20 | 12.32 | 11.83 | 11.92 | 518,979 | -0.29(-2.35%) |
Apr 02, 2014 | 12.14 | 12.23 | 12.10 | 12.20 | 475,438 | +0.10(+0.86%) |
Apr 01, 2014 | 12.02 | 12.16 | 11.87 | 12.10 | 1,030,055 | +0.15(+1.24%) |
Mar 31, 2014 | 11.91 | 11.97 | 11.80 | 11.95 | 756,100 | +0.10(+0.88%) |
Mar 28, 2014 | 11.38 | 11.90 | 11.38 | 11.85 | 1,388,197 | +0.47(+4.12%) |
Mar 27, 2014 | 11.43 | 11.49 | 11.24 | 11.38 | 1,572,775 | -0.08(-0.68%) |
Mar 26, 2014 | 11.93 | 12.09 | 11.46 | 11.46 | 1,309,646 | -0.47(-3.93%) |
Mar 25, 2014 | 12.38 | 12.60 | 11.87 | 11.93 | 967,421 | -0.38(-3.11%) |
Mar 24, 2014 | 12.65 | 12.68 | 11.99 | 12.31 | 661,961 | -0.29(-2.28%) |
Mar 21, 2014 | 12.42 | 12.68 | 12.37 | 12.60 | 1,677,025 | +0.31(+2.55%) |
Mar 20, 2014 | 12.25 | 12.39 | 12.07 | 12.28 | 665,481 | +0.00(+0.00%) |
Mar 19, 2014 | 12.12 | 12.30 | 11.95 | 12.28 | 736,829 | +0.15(+1.22%) |
Mar 18, 2014 | 11.79 | 12.14 | 11.73 | 12.14 | 546,028 | +0.37(+3.18%) |
Mar 17, 2014 | 11.88 | 12.05 | 11.75 | 11.76 | 462,019 | -0.01(-0.07%) |
Mar 14, 2014 | 11.62 | 11.89 | 11.60 | 11.77 | 619,291 | +0.11(+0.97%) |
Mar 13, 2014 | 11.82 | 11.89 | 11.54 | 11.66 | 893,011 | -0.09(-0.74%) |
Mar 12, 2014 | 11.54 | 11.77 | 11.41 | 11.74 | 666,972 | +0.14(+1.20%) |
Mar 11, 2014 | 11.84 | 11.90 | 11.54 | 11.61 | 534,355 | -0.23(-1.91%) |
Mar 10, 2014 | 11.88 | 11.88 | 11.65 | 11.83 | 425,025 | -0.10(-0.87%) |
Mar 07, 2014 | 12.01 | 12.07 | 11.87 | 11.94 | 650,679 | +0.03(+0.22%) |
Mar 06, 2014 | 11.94 | 12.04 | 11.82 | 11.91 | 653,624 | +0.01(+0.07%) |
Mar 05, 2014 | 11.83 | 11.94 | 11.75 | 11.90 | 1,476,246 | +0.05(+0.44%) |
Mar 04, 2014 | 11.81 | 12.08 | 11.75 | 11.85 | 1,021,534 | +0.17(+1.49%) |
Mar 03, 2014 | 11.65 | 11.75 | 11.46 | 11.67 | 455,586 | -0.06(-0.52%) |
Feb 28, 2014 | 11.68 | 11.95 | 11.65 | 11.74 | 1,246,560 | +0.09(+0.75%) |
Feb 27, 2014 | 11.46 | 11.87 | 11.46 | 11.65 | 1,312,526 | -0.27(-2.26%) |
Feb 26, 2014 | 11.78 | 12.05 | 11.66 | 11.92 | 642,198 | +0.12(+1.03%) |
Feb 25, 2014 | 11.73 | 11.90 | 11.59 | 11.80 | 659,252 | +0.10(+0.89%) |
Feb 24, 2014 | 11.55 | 11.78 | 11.48 | 11.69 | 1,123,218 | +0.22(+1.89%) |
Feb 21, 2014 | 11.61 | 11.66 | 11.43 | 11.48 | 859,086 | -0.11(-0.97%) |
Feb 20, 2014 | 11.62 | 11.81 | 11.54 | 11.59 | 1,649,583 | +0.02(+0.15%) |
Feb 19, 2014 | 11.73 | 11.81 | 11.53 | 11.57 | 954,392 | -0.16(-1.41%) |
Feb 18, 2014 | 11.37 | 11.77 | 11.30 | 11.74 | 836,482 | +0.43(+3.84%) |
Feb 14, 2014 | 11.22 | 11.30 | 11.30 | 11.30 | 656,061 | +0.08(+0.70%) |
Feb 13, 2014 | 10.88 | 11.24 | 10.81 | 11.22 | 867,477 | +0.23(+2.13%) |
Feb 12, 2014 | 10.92 | 11.05 | 10.86 | 10.99 | 632,760 | +0.09(+0.80%) |
Feb 11, 2014 | 10.72 | 10.99 | 10.63 | 10.90 | 829,082 | +0.17(+1.62%) |
Feb 10, 2014 | 10.62 | 10.77 | 10.57 | 10.73 | 1,165,723 | +0.10(+0.98%) |
Feb 07, 2014 | 10.42 | 10.69 | 10.33 | 10.62 | 1,635,400 | +0.20(+1.92%) |
Feb 06, 2014 | 10.86 | 11.08 | 10.22 | 10.42 | 4,269,869 | -0.85(-7.55%) |
Feb 05, 2014 | 11.35 | 11.54 | 11.10 | 11.28 | 1,149,620 | -0.11(-0.99%) |
Feb 04, 2014 | 11.70 | 11.74 | 11.30 | 11.39 | 1,591,539 | -0.23(-2.02%) |
Feb 03, 2014 | 11.89 | 12.01 | 11.43 | 11.62 | 1,060,983 | -0.29(-2.41%) |
Jan 31, 2014 | 11.70 | 12.00 | 11.69 | 11.91 | 772,971 | -0.09(-0.72%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.80 | 12.00 | 986,398 | +0.16(+1.32%) |
Jan 29, 2014 | 11.68 | 11.89 | 11.49 | 11.84 | 964,795 | +0.05(+0.44%) |
Jan 28, 2014 | 11.67 | 11.85 | 11.59 | 11.79 | 581,356 | +0.18(+1.57%) |
Jan 27, 2014 | 11.89 | 11.93 | 11.48 | 11.61 | 958,741 | -0.30(-2.48%) |
Jan 24, 2014 | 12.03 | 12.07 | 11.65 | 11.90 | 1,548,662 | -0.26(-2.14%) |
Jan 23, 2014 | 12.09 | 12.19 | 12.01 | 12.16 | 1,572,698 | -0.03(-0.21%) |
Jan 22, 2014 | 12.13 | 12.20 | 12.04 | 12.19 | 536,288 | +0.10(+0.86%) |
Jan 21, 2014 | 11.99 | 12.21 | 11.81 | 12.08 | 1,225,324 | +0.22(+1.83%) |
Jan 17, 2014 | 12.13 | 11.87 | 11.87 | 11.87 | 842,553 | -0.29(-2.36%) |
Jan 16, 2014 | 12.09 | 12.16 | 11.85 | 12.15 | 1,520,939 | +0.09(+0.72%) |
Jan 15, 2014 | 11.47 | 12.07 | 11.46 | 12.07 | 1,516,418 | +0.60(+5.23%) |
Jan 14, 2014 | 11.21 | 11.50 | 11.07 | 11.47 | 855,350 | +0.30(+2.72%) |
Jan 13, 2014 | 11.23 | 11.38 | 11.08 | 11.16 | 998,623 | -0.06(-0.54%) |
Jan 10, 2014 | 11.01 | 11.22 | 10.89 | 11.22 | 733,792 | +0.25(+2.30%) |
Jan 09, 2014 | 11.12 | 11.19 | 10.85 | 10.97 | 406,994 | -0.05(-0.47%) |
Jan 08, 2014 | 10.95 | 11.08 | 10.83 | 11.02 | 659,071 | +0.10(+0.87%) |
Jan 07, 2014 | 11.01 | 11.11 | 10.85 | 10.93 | 884,970 | -0.02(-0.16%) |
Jan 06, 2014 | 10.98 | 11.29 | 10.89 | 10.95 | 1,589,563 | +0.23(+2.11%) |
Jan 03, 2014 | 10.68 | 10.85 | 10.65 | 10.72 | 461,225 | +0.05(+0.49%) |
Jan 02, 2014 | 10.65 | 10.80 | 10.59 | 10.67 | 491,285 | -0.06(-0.57%) |
Dec 31, 2013 | 10.67 | 10.73 | 10.73 | 10.73 | 504,219 | +0.06(+0.57%) |
Dec 30, 2013 | 10.67 | 10.69 | 10.58 | 10.67 | 297,878 | -0.03(-0.32%) |
Dec 27, 2013 | 10.70 | 10.75 | 10.61 | 10.70 | 273,786 | +0.05(+0.49%) |
Dec 26, 2013 | 10.95 | 10.99 | 10.63 | 10.65 | 424,734 | -0.21(-1.92%) |
Dec 24, 2013 | 10.75 | 10.87 | 10.73 | 10.86 | 270,941 | +0.17(+1.54%) |
Dec 23, 2013 | 10.52 | 10.76 | 10.45 | 10.69 | 670,940 | +0.27(+2.58%) |
Dec 20, 2013 | 10.31 | 10.48 | 10.31 | 10.42 | 1,083,934 | +0.06(+0.59%) |
Dec 19, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 649,462 | -0.18(-1.73%) |
Dec 18, 2013 | 10.42 | 10.57 | 10.34 | 10.55 | 789,323 | +0.17(+1.67%) |
Dec 17, 2013 | 10.24 | 10.40 | 10.13 | 10.37 | 787,833 | +0.16(+1.53%) |
Dec 16, 2013 | 10.09 | 10.30 | 10.09 | 10.22 | 423,240 | +0.17(+1.64%) |
Dec 13, 2013 | 9.990 | 10.20 | 9.964 | 10.05 | 648,199 | +0.10(+0.96%) |
Dec 12, 2013 | 10.04 | 10.12 | 9.938 | 9.955 | 734,036 | -0.09(-0.86%) |
Dec 11, 2013 | 10.36 | 10.36 | 9.998 | 10.04 | 525,711 | -0.29(-2.78%) |
Dec 10, 2013 | 10.42 | 10.46 | 10.30 | 10.33 | 370,110 | -0.10(-0.92%) |
Dec 09, 2013 | 10.58 | 10.70 | 10.34 | 10.42 | 677,300 | -0.11(-1.07%) |
Dec 06, 2013 | 10.56 | 10.64 | 10.49 | 10.54 | 598,101 | +0.15(+1.42%) |
Dec 05, 2013 | 10.29 | 10.45 | 10.25 | 10.39 | 430,271 | +0.13(+1.27%) |
Dec 04, 2013 | 10.28 | 10.46 | 10.11 | 10.26 | 397,318 | -0.08(-0.76%) |
Dec 03, 2013 | 10.30 | 10.43 | 10.25 | 10.34 | 1,150,461 | +0.04(+0.42%) |
Dec 02, 2013 | 10.50 | 10.52 | 10.29 | 10.29 | 615,745 | -0.25(-2.39%) |
Nov 29, 2013 | 10.50 | 10.58 | 10.48 | 10.55 | 303,293 | +0.12(+1.17%) |
Nov 27, 2013 | 10.54 | 10.59 | 10.35 | 10.42 | 448,961 | -0.10(-0.99%) |
Nov 26, 2013 | 10.44 | 10.60 | 10.29 | 10.53 | 709,009 | +0.10(+0.92%) |
Nov 25, 2013 | 10.32 | 10.59 | 10.19 | 10.43 | 496,476 | +0.18(+1.78%) |
Nov 22, 2013 | 10.07 | 10.25 | 10.01 | 10.25 | 433,521 | +0.22(+2.16%) |
Nov 21, 2013 | 10.03 | 10.13 | 9.955 | 10.03 | 766,425 | +0.10(+0.96%) |
Nov 20, 2013 | 10.11 | 10.18 | 9.894 | 9.938 | 378,743 | -0.13(-1.29%) |
Nov 19, 2013 | 10.29 | 10.41 | 10.02 | 10.07 | 717,476 | -0.21(-2.03%) |
Nov 18, 2013 | 10.57 | 10.66 | 10.27 | 10.28 | 858,251 | -0.23(-2.15%) |
Nov 15, 2013 | 10.67 | 10.78 | 10.42 | 10.50 | 1,260,417 | -0.12(-1.14%) |
Nov 14, 2013 | 10.18 | 10.62 | 10.02 | 10.62 | 2,380,939 | +0.44(+4.35%) |
Nov 13, 2013 | 9.851 | 10.18 | 9.790 | 10.18 | 452,746 | +0.20(+2.00%) |
Nov 12, 2013 | 10.02 | 10.08 | 9.894 | 9.981 | 272,314 | -0.08(-0.78%) |
Nov 11, 2013 | 9.981 | 10.09 | 9.868 | 10.06 | 343,540 | +0.05(+0.52%) |
Nov 08, 2013 | 9.720 | 10.04 | 9.720 | 10.01 | 538,278 | +0.29(+2.95%) |
Nov 07, 2013 | 10.14 | 10.14 | 9.712 | 9.720 | 983,454 | -0.32(-3.20%) |
Nov 06, 2013 | 10.22 | 10.22 | 9.972 | 10.04 | 602,367 | -0.10(-0.94%) |
Nov 05, 2013 | 10.14 | 10.31 | 10.09 | 10.14 | 824,573 | -0.09(-0.85%) |
Nov 04, 2013 | 9.868 | 10.27 | 9.868 | 10.22 | 1,024,461 | +0.15(+1.46%) |
Nov 01, 2013 | 10.12 | 10.19 | 9.920 | 10.08 | 956,825 | -0.05(-0.51%) |
Oct 31, 2013 | 9.816 | 10.14 | 9.781 | 10.13 | 931,714 | +0.14(+1.39%) |
Oct 30, 2013 | 10.67 | 10.78 | 9.781 | 9.990 | 3,152,954 | -0.92(-8.44%) |
Oct 29, 2013 | 10.84 | 10.95 | 10.68 | 10.91 | 728,640 | +0.10(+0.88%) |
Oct 28, 2013 | 10.73 | 10.90 | 10.67 | 10.81 | 728,008 | +0.07(+0.65%) |
Oct 25, 2013 | 11.18 | 11.18 | 10.68 | 10.75 | 983,092 | -0.38(-3.43%) |
Oct 24, 2013 | 11.06 | 11.21 | 10.99 | 11.13 | 554,284 | +0.10(+0.95%) |
Oct 23, 2013 | 10.97 | 11.02 | 10.79 | 11.02 | 515,154 | +0.00(+0.00%) |
Oct 22, 2013 | 10.95 | 11.14 | 10.74 | 11.02 | 981,869 | +0.17(+1.52%) |
Oct 21, 2013 | 10.77 | 10.92 | 10.73 | 10.86 | 540,608 | +0.14(+1.30%) |
Oct 18, 2013 | 10.73 | 10.95 | 10.62 | 10.72 | 830,829 | +0.13(+1.23%) |
Oct 17, 2013 | 10.40 | 10.67 | 10.38 | 10.59 | 462,810 | +0.13(+1.25%) |
Oct 16, 2013 | 10.46 | 10.50 | 10.35 | 10.46 | 443,343 | +0.09(+0.84%) |
Oct 15, 2013 | 10.47 | 10.49 | 10.28 | 10.37 | 638,144 | -0.13(-1.24%) |
Oct 14, 2013 | 10.09 | 10.50 | 10.06 | 10.50 | 815,139 | +0.32(+3.16%) |
Oct 11, 2013 | 10.23 | 10.32 | 10.13 | 10.18 | 684,410 | -0.07(-0.68%) |
Oct 10, 2013 | 10.06 | 10.25 | 10.01 | 10.25 | 735,539 | +0.39(+3.96%) |
Oct 09, 2013 | 9.755 | 9.928 | 9.609 | 9.859 | 676,523 | +0.17(+1.70%) |
Oct 08, 2013 | 10.13 | 10.21 | 9.694 | 9.694 | 934,788 | -0.46(-4.53%) |
Oct 07, 2013 | 10.19 | 10.21 | 10.09 | 10.15 | 498,051 | -0.19(-1.85%) |
Oct 04, 2013 | 10.22 | 10.39 | 10.17 | 10.35 | 427,327 | +0.12(+1.19%) |
Oct 03, 2013 | 10.37 | 10.48 | 10.04 | 10.22 | 635,708 | -0.17(-1.59%) |
Oct 02, 2013 | 10.20 | 10.41 | 10.20 | 10.39 | 878,723 | +0.10(+0.93%) |
Oct 01, 2013 | 10.12 | 10.29 | 10.05 | 10.29 | 549,395 | +0.16(+1.63%) |
Sep 30, 2013 | 9.912 | 10.19 | 9.816 | 10.13 | 851,585 | +0.08(+0.78%) |
Sep 27, 2013 | 10.02 | 10.15 | 9.998 | 10.05 | 266,963 | -0.04(-0.43%) |
Sep 26, 2013 | 10.18 | 10.30 | 10.04 | 10.09 | 492,852 | -0.03(-0.26%) |
Sep 25, 2013 | 10.12 | 10.22 | 10.03 | 10.12 | 558,571 | +0.05(+0.52%) |
Sep 24, 2013 | 10.02 | 10.22 | 9.972 | 10.07 | 775,645 | +0.03(+0.35%) |
Sep 23, 2013 | 10.16 | 10.19 | 9.990 | 10.03 | 586,382 | -0.11(-1.11%) |
Sep 20, 2013 | 10.37 | 10.37 | 10.07 | 10.15 | 1,148,111 | -0.17(-1.68%) |
Sep 19, 2013 | 10.25 | 10.38 | 10.20 | 10.32 | 416,530 | +0.10(+0.94%) |
Sep 18, 2013 | 10.10 | 10.32 | 10.05 | 10.22 | 841,739 | +0.16(+1.55%) |
Sep 17, 2013 | 9.990 | 10.16 | 9.981 | 10.07 | 744,135 | +0.10(+0.96%) |
Sep 16, 2013 | 10.03 | 10.02 | 9.868 | 9.972 | 1,392,173 | +0.13(+1.32%) |
Sep 13, 2013 | 9.920 | 9.920 | 9.773 | 9.842 | 359,846 | +0.00(+0.00%) |
Sep 12, 2013 | 9.955 | 10.07 | 9.816 | 9.842 | 534,654 | -0.16(-1.56%) |
Sep 11, 2013 | 10.02 | 10.09 | 9.912 | 9.998 | 794,429 | -0.07(-0.69%) |
Sep 10, 2013 | 9.799 | 10.08 | 9.686 | 10.07 | 1,166,880 | +0.33(+3.39%) |
Sep 09, 2013 | 9.521 | 9.755 | 9.477 | 9.738 | 940,564 | +0.24(+2.56%) |
Sep 06, 2013 | 9.555 | 9.625 | 9.191 | 9.495 | 543,840 | +0.03(+0.28%) |
Sep 05, 2013 | 9.486 | 9.555 | 9.416 | 9.468 | 521,268 | +0.03(+0.28%) |
Sep 04, 2013 | 9.243 | 9.477 | 9.199 | 9.442 | 1,069,875 | +0.21(+2.26%) |