Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.50 | 10.50 | 10.41 | 10.46 | 137,822 | -0.00(-0.04%) |
Sep 29, 2014 | 10.42 | 10.49 | 10.42 | 10.46 | 71,953 | -0.08(-0.72%) |
Sep 26, 2014 | 10.48 | 10.56 | 10.44 | 10.54 | 129,148 | +0.03(+0.32%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.47 | 10.51 | 64,049 | -0.13(-1.18%) |
Sep 24, 2014 | 10.62 | 10.64 | 10.56 | 10.63 | 97,465 | +0.04(+0.34%) |
Sep 23, 2014 | 10.62 | 10.64 | 10.57 | 10.59 | 131,846 | -0.02(-0.20%) |
Sep 22, 2014 | 10.76 | 10.76 | 10.60 | 10.62 | 120,371 | -0.13(-1.22%) |
Sep 19, 2014 | 10.76 | 10.79 | 10.73 | 10.75 | 99,842 | +0.01(+0.12%) |
Sep 18, 2014 | 10.73 | 10.76 | 10.70 | 10.73 | 137,394 | +0.05(+0.49%) |
Sep 17, 2014 | 10.70 | 10.71 | 10.65 | 10.68 | 52,224 | +0.01(+0.06%) |
Sep 16, 2014 | 10.56 | 10.67 | 10.53 | 10.67 | 74,436 | +0.11(+1.05%) |
Sep 15, 2014 | 10.60 | 10.63 | 10.56 | 10.56 | 57,954 | -0.04(-0.34%) |
Sep 12, 2014 | 10.64 | 10.68 | 10.57 | 10.60 | 99,874 | -0.06(-0.55%) |
Sep 11, 2014 | 10.65 | 10.72 | 10.63 | 10.66 | 93,528 | +0.01(+0.08%) |
Sep 10, 2014 | 10.65 | 10.69 | 10.62 | 10.65 | 80,663 | +0.01(+0.12%) |
Sep 09, 2014 | 10.74 | 10.78 | 10.61 | 10.64 | 105,395 | -0.13(-1.25%) |
Sep 08, 2014 | 10.81 | 10.81 | 10.73 | 10.77 | 66,089 | -0.01(-0.08%) |
Sep 05, 2014 | 10.76 | 10.79 | 10.73 | 10.78 | 106,115 | +0.04(+0.39%) |
Sep 04, 2014 | 10.72 | 10.78 | 10.72 | 10.74 | 120,284 | +0.00(+0.04%) |
Sep 03, 2014 | 10.74 | 10.77 | 10.73 | 10.73 | 39,713 | -0.01(-0.08%) |
Sep 02, 2014 | 10.76 | 10.78 | 10.72 | 10.74 | 64,887 | +0.00(+0.00%) |
Aug 29, 2014 | 10.74 | 10.74 | 10.74 | 10.74 | 78,667 | +0.04(+0.35%) |
Aug 28, 2014 | 10.65 | 10.71 | 10.62 | 10.70 | 64,148 | -0.00(-0.04%) |
Aug 27, 2014 | 10.76 | 10.76 | 10.69 | 10.71 | 102,875 | -0.03(-0.24%) |
Aug 26, 2014 | 10.70 | 10.74 | 10.68 | 10.73 | 44,082 | +0.08(+0.79%) |
Aug 25, 2014 | 10.70 | 10.72 | 10.63 | 10.65 | 76,953 | +0.03(+0.24%) |
Aug 22, 2014 | 10.67 | 10.67 | 10.61 | 10.62 | 72,250 | -0.01(-0.08%) |
Aug 21, 2014 | 10.65 | 10.69 | 10.63 | 10.63 | 104,344 | -0.02(-0.20%) |
Aug 20, 2014 | 10.66 | 10.67 | 10.62 | 10.65 | 56,072 | +0.01(+0.12%) |
Aug 19, 2014 | 10.58 | 10.64 | 10.55 | 10.64 | 47,953 | +0.12(+1.11%) |
Aug 18, 2014 | 10.53 | 10.60 | 10.51 | 10.52 | 51,016 | +0.03(+0.32%) |
Aug 15, 2014 | 10.54 | 10.55 | 10.45 | 10.49 | 78,741 | -0.06(-0.56%) |
Aug 14, 2014 | 10.55 | 10.56 | 10.48 | 10.55 | 45,067 | +0.10(+0.96%) |
Aug 13, 2014 | 10.42 | 10.49 | 10.39 | 10.45 | 99,627 | +0.10(+1.01%) |
Aug 12, 2014 | 10.41 | 10.42 | 10.33 | 10.34 | 31,725 | -0.03(-0.25%) |
Aug 11, 2014 | 10.28 | 10.42 | 10.28 | 10.37 | 43,217 | +0.09(+0.92%) |
Aug 08, 2014 | 10.24 | 10.26 | 10.21 | 10.28 | 83,723 | +0.04(+0.35%) |
Aug 07, 2014 | 10.28 | 10.28 | 10.23 | 10.24 | 54,760 | -0.00(-0.04%) |
Aug 06, 2014 | 10.27 | 10.34 | 10.21 | 10.24 | 160,792 | -0.10(-1.01%) |
Aug 05, 2014 | 10.40 | 10.44 | 10.26 | 10.35 | 131,232 | -0.10(-1.00%) |
Aug 04, 2014 | 10.48 | 10.51 | 10.42 | 10.45 | 70,663 | -0.04(-0.40%) |
Aug 01, 2014 | 10.59 | 10.59 | 10.46 | 10.49 | 66,159 | -0.07(-0.67%) |
Jul 31, 2014 | 10.75 | 10.79 | 10.56 | 10.57 | 91,013 | -0.23(-2.09%) |
Jul 30, 2014 | 10.88 | 10.90 | 10.79 | 10.79 | 111,705 | -0.09(-0.85%) |
Jul 29, 2014 | 10.95 | 10.95 | 10.86 | 10.88 | 65,147 | -0.01(-0.12%) |
Jul 28, 2014 | 10.98 | 10.98 | 10.88 | 10.90 | 64,684 | -0.07(-0.65%) |
Jul 25, 2014 | 11.00 | 11.02 | 10.93 | 10.97 | 70,084 | -0.01(-0.11%) |
Jul 24, 2014 | 10.99 | 11.00 | 10.98 | 10.98 | 64,829 | -0.00(-0.04%) |
Jul 23, 2014 | 10.88 | 10.99 | 10.84 | 10.98 | 97,059 | +0.13(+1.16%) |
Jul 22, 2014 | 10.77 | 10.86 | 10.75 | 10.86 | 81,603 | +0.10(+0.97%) |
Jul 21, 2014 | 10.71 | 10.76 | 10.66 | 10.75 | 99,184 | +0.03(+0.23%) |
Jul 18, 2014 | 10.72 | 10.73 | 10.66 | 10.73 | 80,468 | +0.03(+0.27%) |
Jul 17, 2014 | 10.70 | 10.83 | 10.70 | 10.70 | 85,232 | -0.10(-0.92%) |
Jul 16, 2014 | 10.90 | 10.91 | 10.80 | 10.80 | 123,245 | -0.05(-0.42%) |
Jul 15, 2014 | 10.85 | 10.86 | 10.82 | 10.85 | 96,214 | +0.02(+0.19%) |
Jul 14, 2014 | 10.74 | 10.83 | 10.74 | 10.82 | 49,642 | +0.11(+1.01%) |
Jul 11, 2014 | 10.78 | 10.82 | 10.70 | 10.72 | 169,882 | -0.10(-0.89%) |
Jul 10, 2014 | 10.80 | 10.83 | 10.74 | 10.81 | 106,443 | -0.04(-0.34%) |
Jul 09, 2014 | 10.83 | 10.85 | 10.81 | 10.85 | 77,286 | +0.02(+0.15%) |
Jul 08, 2014 | 10.89 | 10.92 | 10.83 | 10.83 | 140,960 | -0.05(-0.50%) |
Jul 07, 2014 | 10.87 | 10.92 | 10.84 | 10.89 | 101,596 | +0.02(+0.15%) |
Jul 03, 2014 | 10.82 | 10.87 | 10.87 | 10.87 | 63,964 | +0.10(+0.89%) |
Jul 02, 2014 | 10.82 | 10.89 | 10.77 | 10.77 | 87,769 | -0.03(-0.31%) |
Jul 01, 2014 | 10.81 | 10.83 | 10.76 | 10.81 | 69,926 | +0.03(+0.31%) |
Jun 30, 2014 | 10.75 | 10.81 | 10.73 | 10.77 | 89,149 | +0.05(+0.43%) |
Jun 27, 2014 | 10.70 | 10.76 | 10.69 | 10.73 | 53,838 | +0.03(+0.31%) |
Jun 26, 2014 | 10.75 | 10.75 | 10.64 | 10.70 | 121,934 | -0.01(-0.12%) |
Jun 25, 2014 | 10.61 | 10.71 | 10.57 | 10.71 | 99,335 | +0.12(+1.10%) |
Jun 24, 2014 | 10.58 | 10.62 | 10.53 | 10.59 | 163,245 | +0.02(+0.16%) |
Jun 23, 2014 | 10.61 | 10.64 | 10.55 | 10.58 | 89,074 | +0.00(+0.00%) |
Jun 20, 2014 | 10.65 | 10.66 | 10.54 | 10.58 | 162,567 | -0.03(-0.27%) |
Jun 19, 2014 | 10.65 | 10.65 | 10.56 | 10.60 | 104,772 | +0.01(+0.12%) |
Jun 18, 2014 | 10.60 | 10.65 | 10.51 | 10.59 | 131,409 | +0.03(+0.27%) |
Jun 17, 2014 | 10.67 | 10.70 | 10.52 | 10.56 | 150,622 | -0.06(-0.58%) |
Jun 16, 2014 | 10.64 | 10.74 | 10.57 | 10.62 | 72,285 | -0.03(-0.31%) |
Jun 13, 2014 | 10.63 | 10.73 | 10.62 | 10.66 | 177,253 | +0.09(+0.86%) |
Jun 12, 2014 | 10.74 | 10.77 | 10.57 | 10.57 | 87,748 | -0.14(-1.31%) |
Jun 11, 2014 | 10.68 | 10.76 | 10.65 | 10.71 | 83,653 | +0.04(+0.35%) |
Jun 10, 2014 | 10.69 | 10.69 | 10.65 | 10.67 | 122,232 | +0.02(+0.15%) |
Jun 06, 2014 | 10.65 | 10.70 | 10.61 | 10.65 | 160,854 | +0.05(+0.43%) |
Jun 05, 2014 | 10.62 | 10.65 | 10.57 | 10.61 | 147,189 | +0.07(+0.67%) |
Jun 04, 2014 | 10.53 | 10.57 | 10.49 | 10.54 | 78,351 | +0.01(+0.12%) |
Jun 03, 2014 | 10.59 | 10.59 | 10.50 | 10.53 | 130,052 | -0.05(-0.48%) |
Jun 02, 2014 | 10.54 | 10.58 | 10.53 | 10.58 | 111,610 | +0.04(+0.37%) |
May 30, 2014 | 10.54 | 10.55 | 10.52 | 10.54 | 91,011 | +0.03(+0.31%) |
May 29, 2014 | 10.47 | 10.53 | 10.47 | 10.51 | 130,347 | +0.03(+0.32%) |
May 28, 2014 | 10.44 | 10.48 | 10.44 | 10.47 | 86,341 | +0.05(+0.52%) |
May 27, 2014 | 10.41 | 10.44 | 10.38 | 10.42 | 118,828 | +0.04(+0.36%) |
May 23, 2014 | 10.34 | 10.38 | 10.38 | 10.38 | 112,476 | +0.02(+0.15%) |
May 22, 2014 | 10.24 | 10.38 | 10.22 | 10.37 | 80,886 | +0.15(+1.42%) |
May 21, 2014 | 10.19 | 10.26 | 10.19 | 10.22 | 142,352 | +0.04(+0.41%) |
May 20, 2014 | 10.19 | 10.19 | 10.16 | 10.18 | 107,659 | +0.02(+0.20%) |
May 19, 2014 | 10.17 | 10.17 | 10.15 | 10.16 | 68,308 | -0.00(-0.04%) |
May 16, 2014 | 10.12 | 10.16 | 10.11 | 10.16 | 104,440 | +0.02(+0.20%) |
May 15, 2014 | 10.18 | 10.19 | 10.12 | 10.14 | 126,150 | -0.05(-0.48%) |
May 14, 2014 | 10.18 | 10.21 | 10.18 | 10.19 | 70,547 | -0.00(-0.04%) |
May 13, 2014 | 10.17 | 10.20 | 10.17 | 10.19 | 69,780 | +0.02(+0.16%) |
May 12, 2014 | 10.16 | 10.20 | 10.16 | 10.18 | 92,917 | +0.02(+0.16%) |
May 09, 2014 | 10.18 | 10.18 | 10.12 | 10.16 | 62,750 | +0.02(+0.19%) |
May 08, 2014 | 10.11 | 10.17 | 10.11 | 10.14 | 69,912 | +0.00(+0.05%) |
May 07, 2014 | 10.12 | 10.14 | 10.08 | 10.14 | 92,255 | +0.04(+0.41%) |
May 06, 2014 | 10.08 | 10.12 | 10.08 | 10.10 | 80,160 | -0.03(-0.28%) |
May 05, 2014 | 10.12 | 10.12 | 10.03 | 10.12 | 68,116 | -0.00(-0.04%) |
May 02, 2014 | 10.11 | 10.14 | 10.08 | 10.13 | 107,453 | +0.06(+0.57%) |
May 01, 2014 | 10.04 | 10.08 | 10.04 | 10.07 | 70,248 | +0.04(+0.37%) |
Apr 30, 2014 | 10.01 | 10.03 | 9.977 | 10.03 | 98,273 | +0.06(+0.58%) |
Apr 29, 2014 | 9.944 | 9.977 | 9.944 | 9.977 | 53,018 | +0.07(+0.75%) |
Apr 28, 2014 | 9.919 | 9.936 | 9.866 | 9.903 | 116,695 | +0.01(+0.12%) |
Apr 25, 2014 | 9.919 | 9.919 | 9.862 | 9.891 | 92,196 | -0.03(-0.33%) |
Apr 24, 2014 | 9.928 | 9.932 | 9.874 | 9.924 | 81,238 | +0.02(+0.21%) |
Apr 23, 2014 | 9.940 | 9.944 | 9.887 | 9.903 | 88,646 | -0.02(-0.21%) |
Apr 22, 2014 | 9.870 | 9.928 | 9.862 | 9.924 | 117,764 | +0.05(+0.54%) |
Apr 21, 2014 | 9.854 | 9.870 | 9.809 | 9.870 | 59,847 | +0.06(+0.63%) |
Apr 17, 2014 | 9.776 | 9.809 | 9.809 | 9.809 | 54,855 | +0.04(+0.38%) |
Apr 16, 2014 | 9.690 | 9.773 | 9.686 | 9.772 | 72,636 | +0.11(+1.14%) |
Apr 15, 2014 | 9.600 | 9.678 | 9.576 | 9.662 | 117,201 | +0.04(+0.47%) |
Apr 14, 2014 | 9.592 | 9.641 | 9.559 | 9.617 | 147,153 | +0.02(+0.22%) |
Apr 11, 2014 | 9.694 | 9.694 | 9.580 | 9.596 | 130,422 | -0.11(-1.10%) |
Apr 10, 2014 | 9.821 | 9.829 | 9.678 | 9.702 | 166,710 | -0.10(-1.00%) |
Apr 09, 2014 | 9.788 | 9.800 | 9.719 | 9.800 | 171,206 | +0.06(+0.63%) |
Apr 08, 2014 | 9.698 | 9.751 | 9.662 | 9.739 | 95,521 | +0.05(+0.51%) |
Apr 07, 2014 | 9.776 | 9.776 | 9.686 | 9.690 | 154,456 | -0.09(-0.88%) |
Apr 04, 2014 | 9.951 | 9.951 | 9.747 | 9.776 | 178,151 | -0.07(-0.66%) |
Apr 03, 2014 | 9.878 | 9.878 | 9.809 | 9.841 | 131,015 | +0.02(+0.17%) |
Apr 02, 2014 | 9.890 | 9.923 | 9.809 | 9.825 | 591,659 | -0.10(-1.03%) |
Apr 01, 2014 | 9.882 | 9.927 | 9.862 | 9.927 | 236,849 | +0.04(+0.45%) |
Mar 31, 2014 | 9.915 | 9.923 | 9.849 | 9.882 | 120,235 | +0.01(+0.08%) |
Mar 28, 2014 | 9.821 | 9.890 | 9.780 | 9.874 | 164,856 | +0.07(+0.71%) |
Mar 27, 2014 | 9.849 | 9.923 | 9.760 | 9.804 | 65,081 | -0.02(-0.17%) |
Mar 26, 2014 | 9.878 | 9.890 | 9.800 | 9.821 | 76,074 | -0.00(-0.04%) |
Mar 25, 2014 | 9.776 | 9.829 | 9.764 | 9.825 | 87,853 | +0.09(+0.91%) |
Mar 24, 2014 | 9.784 | 9.804 | 9.690 | 9.736 | 228,809 | -0.05(-0.49%) |
Mar 21, 2014 | 9.796 | 9.874 | 9.784 | 9.784 | 176,035 | +0.00(+0.04%) |
Mar 20, 2014 | 9.743 | 9.870 | 9.719 | 9.780 | 179,652 | +0.00(+0.00%) |
Mar 19, 2014 | 9.845 | 9.881 | 9.764 | 9.780 | 158,738 | -0.09(-0.95%) |
Mar 18, 2014 | 9.764 | 9.885 | 9.764 | 9.873 | 137,427 | +0.10(+1.04%) |
Mar 17, 2014 | 9.768 | 9.825 | 9.764 | 9.772 | 190,639 | +0.02(+0.17%) |
Mar 14, 2014 | 9.743 | 9.792 | 9.719 | 9.756 | 179,294 | -0.02(-0.25%) |
Mar 13, 2014 | 9.845 | 9.914 | 9.723 | 9.780 | 80,942 | -0.06(-0.62%) |
Mar 12, 2014 | 9.816 | 9.853 | 9.780 | 9.841 | 63,261 | -0.02(-0.21%) |
Mar 11, 2014 | 9.918 | 9.918 | 9.825 | 9.861 | 70,816 | -0.03(-0.25%) |
Mar 10, 2014 | 9.861 | 9.906 | 9.857 | 9.886 | 34,772 | +0.00(+0.01%) |
Mar 07, 2014 | 9.934 | 9.934 | 9.869 | 9.885 | 56,583 | -0.04(-0.41%) |
Mar 06, 2014 | 9.902 | 9.947 | 9.898 | 9.926 | 74,545 | +0.04(+0.41%) |
Mar 05, 2014 | 9.898 | 9.902 | 9.861 | 9.885 | 80,595 | -0.02(-0.20%) |
Mar 04, 2014 | 9.894 | 9.950 | 9.890 | 9.906 | 62,643 | +0.07(+0.70%) |
Mar 03, 2014 | 9.703 | 9.861 | 9.703 | 9.837 | 89,076 | -0.09(-0.90%) |
Feb 28, 2014 | 9.922 | 9.975 | 9.873 | 9.926 | 70,427 | +0.05(+0.47%) |
Feb 27, 2014 | 9.816 | 9.898 | 9.816 | 9.880 | 85,252 | +0.03(+0.35%) |
Feb 26, 2014 | 9.821 | 9.864 | 9.808 | 9.845 | 77,995 | +0.03(+0.29%) |
Feb 25, 2014 | 9.821 | 9.853 | 9.776 | 9.816 | 76,802 | +0.00(+0.04%) |
Feb 24, 2014 | 9.808 | 9.857 | 9.747 | 9.812 | 94,926 | +0.06(+0.67%) |
Feb 21, 2014 | 9.719 | 9.788 | 9.719 | 9.747 | 75,868 | +0.04(+0.38%) |
Feb 20, 2014 | 9.691 | 9.719 | 9.650 | 9.711 | 84,624 | -0.03(-0.29%) |
Feb 19, 2014 | 9.894 | 9.894 | 9.735 | 9.739 | 100,971 | -0.12(-1.19%) |
Feb 18, 2014 | 9.829 | 9.869 | 9.829 | 9.857 | 51,376 | +0.04(+0.37%) |
Feb 14, 2014 | 9.768 | 9.821 | 9.821 | 9.821 | 52,812 | +0.04(+0.38%) |
Feb 13, 2014 | 9.599 | 9.784 | 9.599 | 9.784 | 37,459 | +0.11(+1.16%) |
Feb 12, 2014 | 9.639 | 9.688 | 9.639 | 9.672 | 50,298 | +0.05(+0.50%) |
Feb 11, 2014 | 9.510 | 9.630 | 9.510 | 9.623 | 66,511 | +0.09(+0.97%) |
Feb 10, 2014 | 9.438 | 9.532 | 9.438 | 9.530 | 46,444 | +0.06(+0.64%) |
Feb 07, 2014 | 9.341 | 9.470 | 9.337 | 9.470 | 66,230 | +0.13(+1.34%) |
Feb 06, 2014 | 9.264 | 9.362 | 9.236 | 9.345 | 68,457 | +0.10(+1.10%) |
Feb 05, 2014 | 9.236 | 9.244 | 9.147 | 9.244 | 64,368 | +0.02(+0.17%) |
Feb 04, 2014 | 9.135 | 9.252 | 9.135 | 9.228 | 65,682 | +0.10(+1.15%) |
Feb 03, 2014 | 9.361 | 9.391 | 9.115 | 9.123 | 106,596 | -0.24(-2.54%) |
Jan 31, 2014 | 9.405 | 9.425 | 9.317 | 9.361 | 101,143 | -0.07(-0.73%) |
Jan 30, 2014 | 9.385 | 9.431 | 9.365 | 9.430 | 126,317 | +0.07(+0.73%) |
Jan 29, 2014 | 9.333 | 9.397 | 9.311 | 9.361 | 117,426 | -0.07(-0.73%) |
Jan 28, 2014 | 9.446 | 9.490 | 9.401 | 9.430 | 109,752 | +0.02(+0.26%) |
Jan 27, 2014 | 11.78 | 11.78 | 9.357 | 9.405 | 158,632 | -0.17(-1.81%) |
Jan 24, 2014 | 9.788 | 9.853 | 9.559 | 9.579 | 98,203 | -0.29(-2.98%) |
Jan 23, 2014 | 9.873 | 9.938 | 9.857 | 9.873 | 83,862 | -0.05(-0.53%) |
Jan 22, 2014 | 9.857 | 9.950 | 9.760 | 9.926 | 152,840 | +0.07(+0.70%) |
Jan 21, 2014 | 9.861 | 9.869 | 9.832 | 9.857 | 81,994 | +0.05(+0.47%) |
Jan 17, 2014 | 9.809 | 9.811 | 9.811 | 9.811 | 51,639 | -0.02(-0.22%) |
Jan 16, 2014 | 9.797 | 9.859 | 9.797 | 9.833 | 72,245 | -0.01(-0.12%) |
Jan 15, 2014 | 9.781 | 9.845 | 9.781 | 9.845 | 56,179 | +0.04(+0.41%) |
Jan 14, 2014 | 9.729 | 9.837 | 9.701 | 9.805 | 72,100 | +0.07(+0.70%) |
Jan 13, 2014 | 9.801 | 9.821 | 9.717 | 9.737 | 71,235 | -0.12(-1.22%) |
Jan 10, 2014 | 9.829 | 9.861 | 9.731 | 9.857 | 75,166 | +0.08(+0.78%) |
Jan 09, 2014 | 9.829 | 9.849 | 9.725 | 9.781 | 126,910 | -0.07(-0.69%) |
Jan 08, 2014 | 9.745 | 9.849 | 9.705 | 9.849 | 116,044 | +0.07(+0.70%) |
Jan 07, 2014 | 9.681 | 9.781 | 9.681 | 9.781 | 107,684 | +0.12(+1.20%) |
Jan 06, 2014 | 9.649 | 9.693 | 9.589 | 9.665 | 189,858 | +0.06(+0.67%) |
Jan 03, 2014 | 9.729 | 9.741 | 9.540 | 9.601 | 180,443 | -0.06(-0.66%) |
Jan 02, 2014 | 9.753 | 9.813 | 9.649 | 9.665 | 221,520 | -0.16(-1.59%) |
Dec 31, 2013 | 9.961 | 9.821 | 9.821 | 9.821 | 161,404 | -0.02(-0.16%) |
Dec 30, 2013 | 9.937 | 9.953 | 9.821 | 9.837 | 132,346 | -0.00(-0.04%) |
Dec 27, 2013 | 9.877 | 9.877 | 9.805 | 9.841 | 75,660 | +0.02(+0.16%) |
Dec 26, 2013 | 9.829 | 9.921 | 9.809 | 9.825 | 127,392 | +0.02(+0.24%) |
Dec 24, 2013 | 9.713 | 9.805 | 9.701 | 9.801 | 76,810 | +0.14(+1.41%) |
Dec 23, 2013 | 9.544 | 9.677 | 9.544 | 9.665 | 113,038 | +0.14(+1.47%) |
Dec 20, 2013 | 9.480 | 9.592 | 9.408 | 9.524 | 132,883 | +0.10(+1.06%) |
Dec 19, 2013 | 9.300 | 9.475 | 9.300 | 9.425 | 139,217 | +0.06(+0.62%) |
Dec 18, 2013 | 9.226 | 9.389 | 9.226 | 9.366 | 128,274 | +0.12(+1.31%) |
Dec 17, 2013 | 9.234 | 9.257 | 9.163 | 9.245 | 181,245 | +0.07(+0.72%) |
Dec 16, 2013 | 9.183 | 9.261 | 9.175 | 9.179 | 174,766 | +0.02(+0.19%) |
Dec 13, 2013 | 9.144 | 9.171 | 9.093 | 9.161 | 101,632 | -0.00(-0.02%) |
Dec 12, 2013 | 9.230 | 9.296 | 9.140 | 9.163 | 121,934 | -0.10(-1.10%) |
Dec 11, 2013 | 9.319 | 9.350 | 9.261 | 9.265 | 118,892 | -0.08(-0.88%) |
Dec 10, 2013 | 9.354 | 9.375 | 9.308 | 9.347 | 83,093 | -0.05(-0.50%) |
Dec 09, 2013 | 9.432 | 9.456 | 9.358 | 9.393 | 98,767 | -0.04(-0.37%) |
Dec 06, 2013 | 9.506 | 9.518 | 9.428 | 9.428 | 119,184 | -0.00(-0.04%) |
Dec 05, 2013 | 9.428 | 9.499 | 9.397 | 9.432 | 69,310 | -0.03(-0.29%) |
Dec 04, 2013 | 9.499 | 9.526 | 9.436 | 9.460 | 77,533 | -0.07(-0.70%) |
Dec 03, 2013 | 9.522 | 9.600 | 9.475 | 9.526 | 91,850 | -0.03(-0.33%) |
Dec 02, 2013 | 9.608 | 9.627 | 9.545 | 9.557 | 49,347 | -0.07(-0.69%) |
Nov 29, 2013 | 9.627 | 9.654 | 9.596 | 9.623 | 78,891 | +0.04(+0.37%) |
Nov 27, 2013 | 9.530 | 9.600 | 9.530 | 9.588 | 78,295 | +0.06(+0.65%) |
Nov 26, 2013 | 9.549 | 9.580 | 9.518 | 9.526 | 90,182 | -0.04(-0.37%) |
Nov 25, 2013 | 9.549 | 9.635 | 9.549 | 9.561 | 115,846 | -0.01(-0.12%) |
Nov 22, 2013 | 9.538 | 9.604 | 9.522 | 9.573 | 63,135 | +0.00(+0.00%) |
Nov 21, 2013 | 9.436 | 9.662 | 9.436 | 9.573 | 74,657 | +0.15(+1.61%) |
Nov 20, 2013 | 9.573 | 9.608 | 9.417 | 9.421 | 80,309 | -0.14(-1.51%) |
Nov 19, 2013 | 9.553 | 9.569 | 9.538 | 9.565 | 86,502 | -0.02(-0.16%) |
Nov 18, 2013 | 9.677 | 9.700 | 9.549 | 9.580 | 76,350 | -0.02(-0.20%) |
Nov 15, 2013 | 9.410 | 9.697 | 9.410 | 9.600 | 142,329 | +0.17(+1.81%) |
Nov 14, 2013 | 9.313 | 9.429 | 9.313 | 9.429 | 74,855 | +0.18(+1.97%) |
Nov 12, 2013 | 9.205 | 9.251 | 9.154 | 9.247 | 87,179 | +0.07(+0.72%) |
Nov 11, 2013 | 9.150 | 9.263 | 9.150 | 9.181 | 96,805 | +0.02(+0.25%) |
Nov 08, 2013 | 9.201 | 9.201 | 9.119 | 9.158 | 92,532 | -0.02(-0.25%) |
Nov 07, 2013 | 9.263 | 9.282 | 9.166 | 9.181 | 82,225 | -0.05(-0.56%) |
Nov 06, 2013 | 9.282 | 9.305 | 9.201 | 9.233 | 108,508 | -0.00(-0.03%) |
Nov 05, 2013 | 9.232 | 9.247 | 9.193 | 9.236 | 42,067 | -0.00(-0.04%) |
Nov 04, 2013 | 9.286 | 9.286 | 9.189 | 9.239 | 56,234 | +0.00(+0.04%) |
Nov 01, 2013 | 9.352 | 9.352 | 9.177 | 9.236 | 55,681 | +0.08(+0.89%) |
Oct 31, 2013 | 9.212 | 9.216 | 9.154 | 9.154 | 69,974 | -0.04(-0.42%) |
Oct 30, 2013 | 9.309 | 9.332 | 9.189 | 9.193 | 173,684 | -0.14(-1.54%) |
Oct 29, 2013 | 9.321 | 9.344 | 9.294 | 9.336 | 72,801 | +0.03(+0.33%) |
Oct 28, 2013 | 9.329 | 9.340 | 9.255 | 9.305 | 91,828 | -0.02(-0.25%) |
Oct 25, 2013 | 9.267 | 9.332 | 9.236 | 9.329 | 75,416 | +0.06(+0.63%) |
Oct 24, 2013 | 9.236 | 9.317 | 9.236 | 9.270 | 59,938 | +0.02(+0.25%) |
Oct 23, 2013 | 9.239 | 9.255 | 9.127 | 9.247 | 117,953 | +0.01(+0.13%) |
Oct 22, 2013 | 9.162 | 9.247 | 9.154 | 9.236 | 106,397 | +0.12(+1.36%) |
Oct 21, 2013 | 9.085 | 9.123 | 9.046 | 9.112 | 87,493 | +0.05(+0.51%) |
Oct 18, 2013 | 9.069 | 9.085 | 9.027 | 9.065 | 45,957 | +0.05(+0.51%) |
Oct 17, 2013 | 8.911 | 9.020 | 8.892 | 9.019 | 86,309 | +0.10(+1.12%) |
Oct 16, 2013 | 8.838 | 8.927 | 8.838 | 8.919 | 102,981 | +0.09(+1.05%) |
Oct 15, 2013 | 8.804 | 8.865 | 8.796 | 8.827 | 71,397 | -0.02(-0.17%) |
Oct 14, 2013 | 8.773 | 8.850 | 8.748 | 8.842 | 48,770 | +0.01(+0.13%) |
Oct 11, 2013 | 8.715 | 8.842 | 8.715 | 8.831 | 113,692 | +0.06(+0.70%) |
Oct 10, 2013 | 8.603 | 8.807 | 8.603 | 8.769 | 115,864 | +0.24(+2.80%) |
Oct 09, 2013 | 8.526 | 8.542 | 8.469 | 8.530 | 107,800 | -0.01(-0.14%) |
Oct 08, 2013 | 8.603 | 8.607 | 8.511 | 8.542 | 76,751 | -0.06(-0.72%) |
Oct 07, 2013 | 8.611 | 8.650 | 8.603 | 8.603 | 73,852 | -0.05(-0.53%) |
Oct 04, 2013 | 8.642 | 8.669 | 8.615 | 8.650 | 98,022 | +0.04(+0.49%) |
Oct 03, 2013 | 8.650 | 8.707 | 8.607 | 8.607 | 82,851 | -0.08(-0.97%) |
Oct 02, 2013 | 8.627 | 8.700 | 8.611 | 8.692 | 199,700 | -0.06(-0.66%) |