Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.34 | 10.40 | 10.28 | 10.32 | 4,135,826 | -0.03(-0.29%) |
Sep 29, 2014 | 10.43 | 10.49 | 10.33 | 10.35 | 4,438,986 | -0.16(-1.52%) |
Sep 26, 2014 | 10.51 | 10.62 | 10.48 | 10.51 | 3,254,372 | +0.00(+0.00%) |
Sep 25, 2014 | 10.84 | 10.84 | 10.42 | 10.51 | 5,120,723 | -0.30(-2.78%) |
Sep 24, 2014 | 10.80 | 10.88 | 10.77 | 10.81 | 2,636,286 | +0.02(+0.19%) |
Sep 23, 2014 | 10.66 | 10.85 | 10.61 | 10.79 | 3,222,361 | +0.11(+1.03%) |
Sep 22, 2014 | 10.76 | 10.84 | 10.65 | 10.68 | 3,746,305 | -0.17(-1.52%) |
Sep 19, 2014 | 10.96 | 11.02 | 10.77 | 10.85 | 5,075,141 | -0.08(-0.78%) |
Sep 18, 2014 | 10.87 | 11.02 | 10.87 | 10.93 | 4,327,555 | +0.09(+0.83%) |
Sep 17, 2014 | 10.82 | 10.94 | 10.78 | 10.84 | 4,723,351 | -0.05(-0.46%) |
Sep 16, 2014 | 10.85 | 10.94 | 10.81 | 10.89 | 2,951,053 | +0.01(+0.09%) |
Sep 15, 2014 | 10.99 | 11.02 | 10.83 | 10.88 | 2,882,103 | -0.14(-1.27%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.98 | 11.02 | 3,667,788 | -0.05(-0.45%) |
Sep 11, 2014 | 11.10 | 11.18 | 11.02 | 11.07 | 3,217,501 | +0.02(+0.18%) |
Sep 10, 2014 | 11.10 | 11.13 | 11.01 | 11.05 | 3,402,115 | -0.08(-0.72%) |
Sep 09, 2014 | 11.14 | 11.19 | 11.10 | 11.13 | 3,324,626 | -0.05(-0.45%) |
Sep 08, 2014 | 11.02 | 11.21 | 10.99 | 11.18 | 3,777,697 | +0.15(+1.36%) |
Sep 05, 2014 | 11.16 | 11.22 | 10.97 | 11.03 | 5,609,829 | -0.18(-1.61%) |
Sep 04, 2014 | 11.48 | 11.50 | 11.17 | 11.21 | 5,389,072 | -0.31(-2.69%) |
Sep 03, 2014 | 11.50 | 11.83 | 11.43 | 11.52 | 13,879,575 | +0.42(+3.78%) |
Sep 02, 2014 | 11.06 | 11.17 | 10.97 | 11.10 | 3,470,608 | +0.06(+0.54%) |
Aug 29, 2014 | 10.97 | 11.04 | 11.04 | 11.04 | 2,466,200 | +0.07(+0.64%) |
Aug 28, 2014 | 10.95 | 10.97 | 10.77 | 10.97 | 2,309,077 | -0.01(-0.14%) |
Aug 27, 2014 | 11.05 | 11.13 | 10.96 | 10.98 | 5,010,201 | -0.02(-0.14%) |
Aug 26, 2014 | 10.84 | 11.03 | 10.79 | 11.00 | 5,759,661 | +0.17(+1.57%) |
Aug 25, 2014 | 10.89 | 10.95 | 10.79 | 10.83 | 3,235,779 | +0.00(+0.00%) |
Aug 22, 2014 | 10.98 | 10.99 | 10.77 | 10.83 | 2,405,435 | -0.14(-1.28%) |
Aug 21, 2014 | 10.88 | 11.04 | 10.87 | 10.97 | 2,720,665 | +0.09(+0.83%) |
Aug 20, 2014 | 10.83 | 10.92 | 10.76 | 10.88 | 2,355,077 | +0.06(+0.55%) |
Aug 19, 2014 | 10.66 | 10.86 | 10.66 | 10.82 | 2,929,816 | +0.14(+1.31%) |
Aug 18, 2014 | 10.63 | 10.73 | 10.56 | 10.68 | 1,440,858 | +0.10(+0.95%) |
Aug 15, 2014 | 10.63 | 10.65 | 10.47 | 10.58 | 2,422,298 | +0.01(+0.09%) |
Aug 14, 2014 | 10.60 | 10.65 | 10.55 | 10.57 | 1,895,532 | -0.06(-0.56%) |
Aug 13, 2014 | 10.58 | 10.63 | 10.49 | 10.63 | 2,957,668 | +0.12(+1.14%) |
Aug 12, 2014 | 10.65 | 10.70 | 10.48 | 10.51 | 2,678,428 | -0.16(-1.50%) |
Aug 11, 2014 | 10.64 | 10.79 | 10.56 | 10.67 | 2,673,423 | +0.11(+1.04%) |
Aug 08, 2014 | 10.44 | 10.57 | 10.37 | 10.56 | 2,728,815 | +0.14(+1.34%) |
Aug 07, 2014 | 10.58 | 10.64 | 10.35 | 10.42 | 3,867,718 | -0.08(-0.76%) |
Aug 06, 2014 | 10.51 | 10.62 | 10.45 | 10.50 | 4,135,074 | +0.17(+1.65%) |
Aug 05, 2014 | 10.41 | 10.42 | 10.28 | 10.33 | 2,606,484 | -0.17(-1.62%) |
Aug 04, 2014 | 10.36 | 10.51 | 10.30 | 10.50 | 3,922,645 | +0.21(+1.99%) |
Aug 01, 2014 | 10.28 | 10.46 | 10.28 | 10.29 | 3,636,798 | -0.10(-0.91%) |
Jul 31, 2014 | 10.47 | 10.48 | 10.25 | 10.39 | 4,613,618 | -0.16(-1.52%) |
Jul 30, 2014 | 10.77 | 10.81 | 10.50 | 10.55 | 4,386,826 | -0.21(-1.95%) |
Jul 29, 2014 | 10.84 | 10.89 | 10.75 | 10.76 | 3,653,576 | -0.10(-0.92%) |
Jul 28, 2014 | 10.80 | 10.93 | 10.79 | 10.86 | 3,880,253 | +0.02(+0.18%) |
Jul 25, 2014 | 11.12 | 11.12 | 10.63 | 10.84 | 4,806,087 | -0.40(-3.56%) |
Jul 24, 2014 | 11.41 | 11.41 | 11.23 | 11.24 | 5,146,882 | -0.03(-0.27%) |
Jul 23, 2014 | 11.16 | 11.28 | 10.98 | 11.27 | 4,483,766 | +0.16(+1.44%) |
Jul 22, 2014 | 10.99 | 11.19 | 10.95 | 11.11 | 10,454,007 | +0.21(+1.93%) |
Jul 21, 2014 | 10.98 | 11.00 | 10.73 | 10.90 | 3,939,332 | -0.06(-0.55%) |
Jul 18, 2014 | 10.83 | 11.04 | 10.83 | 10.96 | 5,310,103 | +0.16(+1.48%) |
Jul 17, 2014 | 10.78 | 10.90 | 10.74 | 10.80 | 6,322,574 | +0.05(+0.47%) |
Jul 16, 2014 | 10.87 | 10.90 | 10.74 | 10.75 | 3,329,934 | -0.05(-0.46%) |
Jul 15, 2014 | 10.93 | 10.99 | 10.76 | 10.80 | 3,196,277 | -0.12(-1.10%) |
Jul 14, 2014 | 11.00 | 11.06 | 10.90 | 10.92 | 3,645,771 | -0.04(-0.36%) |
Jul 11, 2014 | 10.77 | 10.97 | 10.73 | 10.96 | 1,740,660 | +0.04(+0.37%) |
Jul 10, 2014 | 10.80 | 10.97 | 10.77 | 10.92 | 2,368,554 | -0.06(-0.59%) |
Jul 09, 2014 | 10.96 | 11.03 | 10.86 | 10.98 | 1,834,082 | +0.05(+0.50%) |
Jul 08, 2014 | 11.02 | 11.04 | 10.74 | 10.93 | 4,430,682 | -0.08(-0.68%) |
Jul 07, 2014 | 11.20 | 11.25 | 11.00 | 11.01 | 4,499,751 | -0.26(-2.35%) |
Jul 03, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 1,900,700 | +0.08(+0.71%) |
Jul 02, 2014 | 11.20 | 11.30 | 11.16 | 11.19 | 3,910,974 | -0.04(-0.36%) |
Jul 01, 2014 | 11.19 | 11.49 | 11.16 | 11.23 | 4,505,138 | +0.16(+1.45%) |
Jun 30, 2014 | 11.10 | 11.20 | 11.00 | 11.07 | 3,064,935 | -0.13(-1.16%) |
Jun 27, 2014 | 11.08 | 11.21 | 11.07 | 11.20 | 2,628,544 | +0.09(+0.81%) |
Jun 26, 2014 | 11.05 | 11.14 | 11.05 | 11.11 | 2,006,247 | +0.04(+0.36%) |
Jun 25, 2014 | 10.95 | 11.10 | 10.86 | 11.07 | 2,538,942 | +0.08(+0.73%) |
Jun 24, 2014 | 11.04 | 11.14 | 10.96 | 10.99 | 3,504,173 | -0.09(-0.81%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.04 | 11.08 | 2,684,617 | -0.03(-0.27%) |
Jun 20, 2014 | 11.24 | 11.26 | 11.09 | 11.11 | 4,047,636 | -0.13(-1.16%) |
Jun 19, 2014 | 11.09 | 11.25 | 11.04 | 11.24 | 3,104,807 | +0.07(+0.63%) |
Jun 18, 2014 | 10.81 | 11.17 | 10.79 | 11.17 | 5,556,330 | +0.01(+0.09%) |
Jun 17, 2014 | 11.27 | 11.30 | 11.11 | 11.16 | 6,720,404 | -0.08(-0.71%) |
Jun 16, 2014 | 11.27 | 11.33 | 11.15 | 11.24 | 4,715,512 | -0.08(-0.71%) |
Jun 13, 2014 | 11.27 | 11.46 | 11.27 | 11.32 | 4,087,474 | +0.00(+0.00%) |
Jun 12, 2014 | 11.33 | 11.42 | 11.22 | 11.32 | 6,466,232 | -0.03(-0.26%) |
Jun 11, 2014 | 11.25 | 11.38 | 11.16 | 11.35 | 4,215,167 | +0.03(+0.27%) |
Jun 10, 2014 | 11.14 | 11.44 | 11.12 | 11.32 | 6,644,851 | +0.33(+3.00%) |
Jun 06, 2014 | 10.90 | 11.06 | 10.83 | 10.99 | 9,801,883 | +0.16(+1.48%) |
Jun 05, 2014 | 10.76 | 10.86 | 10.69 | 10.83 | 5,170,474 | +0.13(+1.21%) |
Jun 04, 2014 | 10.38 | 10.72 | 10.34 | 10.70 | 9,429,437 | +0.33(+3.18%) |
Jun 03, 2014 | 10.28 | 10.40 | 10.24 | 10.37 | 4,343,608 | +0.08(+0.78%) |
Jun 02, 2014 | 10.21 | 10.29 | 10.12 | 10.29 | 5,268,832 | +0.12(+1.18%) |
May 30, 2014 | 10.21 | 10.22 | 10.08 | 10.17 | 7,328,624 | -0.02(-0.20%) |
May 29, 2014 | 10.10 | 10.21 | 10.09 | 10.19 | 8,285,885 | +0.10(+0.99%) |
May 28, 2014 | 10.05 | 10.10 | 9.925 | 10.09 | 5,370,610 | +0.03(+0.30%) |
May 27, 2014 | 10.19 | 10.19 | 10.04 | 10.06 | 5,883,506 | -0.13(-1.28%) |
May 23, 2014 | 10.08 | 10.19 | 10.19 | 10.19 | 11,492,400 | +0.18(+1.85%) |
May 22, 2014 | 9.700 | 10.03 | 9.700 | 10.01 | 7,037,399 | +0.41(+4.22%) |
May 21, 2014 | 9.500 | 9.670 | 9.390 | 9.600 | 5,434,044 | +0.14(+1.48%) |
May 20, 2014 | 9.550 | 9.575 | 9.430 | 9.460 | 3,075,493 | -0.16(-1.66%) |
May 19, 2014 | 9.370 | 9.700 | 9.370 | 9.620 | 3,191,430 | +0.12(+1.26%) |
May 16, 2014 | 9.300 | 9.530 | 9.300 | 9.500 | 3,006,699 | +0.13(+1.39%) |
May 15, 2014 | 9.590 | 9.620 | 9.325 | 9.370 | 4,645,965 | -0.19(-1.99%) |
May 14, 2014 | 9.600 | 9.655 | 9.540 | 9.560 | 3,282,219 | -0.02(-0.21%) |
May 13, 2014 | 9.750 | 9.760 | 9.515 | 9.580 | 3,781,723 | -0.05(-0.52%) |
May 12, 2014 | 9.420 | 9.650 | 9.400 | 9.630 | 5,541,730 | +0.11(+1.16%) |
May 09, 2014 | 9.390 | 9.608 | 9.300 | 9.520 | 4,849,350 | -0.04(-0.42%) |
May 08, 2014 | 9.560 | 9.740 | 9.500 | 9.560 | 8,491,366 | +0.13(+1.38%) |
May 07, 2014 | 9.450 | 9.490 | 9.315 | 9.430 | 7,076,344 | -0.03(-0.32%) |
May 06, 2014 | 9.470 | 9.599 | 9.410 | 9.460 | 8,382,909 | -0.04(-0.42%) |
May 05, 2014 | 9.310 | 9.510 | 9.215 | 9.500 | 20,827,834 | +0.14(+1.50%) |
May 02, 2014 | 9.060 | 9.490 | 9.060 | 9.360 | 7,612,061 | +0.13(+1.41%) |
May 01, 2014 | 9.310 | 9.310 | 8.982 | 9.230 | 11,589,050 | +0.24(+2.67%) |
Apr 30, 2014 | 8.890 | 9.050 | 8.820 | 8.990 | 13,863,149 | +0.06(+0.67%) |
Apr 29, 2014 | 9.000 | 9.085 | 8.860 | 8.930 | 6,533,615 | -0.08(-0.89%) |
Apr 28, 2014 | 9.320 | 9.370 | 8.990 | 9.010 | 8,550,273 | -0.31(-3.33%) |
Apr 25, 2014 | 9.450 | 9.460 | 9.320 | 9.320 | 2,574,626 | -0.14(-1.48%) |
Apr 24, 2014 | 9.600 | 9.630 | 9.290 | 9.460 | 5,526,751 | -0.08(-0.89%) |
Apr 23, 2014 | 9.470 | 9.630 | 9.460 | 9.545 | 5,193,642 | +0.11(+1.11%) |
Apr 22, 2014 | 9.430 | 9.520 | 9.380 | 9.440 | 4,204,914 | +0.05(+0.53%) |
Apr 21, 2014 | 9.440 | 9.440 | 9.221 | 9.390 | 4,160,348 | -0.03(-0.32%) |
Apr 17, 2014 | 9.340 | 9.420 | 9.420 | 9.420 | 5,564,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.220 | 9.380 | 9.200 | 9.350 | 4,945,451 | +0.16(+1.74%) |
Apr 15, 2014 | 9.150 | 9.240 | 9.020 | 9.190 | 3,364,226 | +0.03(+0.33%) |
Apr 14, 2014 | 9.110 | 9.220 | 9.030 | 9.160 | 4,271,501 | +0.08(+0.88%) |
Apr 11, 2014 | 9.170 | 9.260 | 9.050 | 9.080 | 2,854,164 | -0.15(-1.63%) |
Apr 10, 2014 | 9.360 | 9.455 | 9.220 | 9.230 | 4,237,536 | -0.14(-1.49%) |
Apr 09, 2014 | 9.180 | 9.410 | 9.180 | 9.370 | 4,197,654 | +0.19(+2.07%) |
Apr 08, 2014 | 9.050 | 9.200 | 8.980 | 9.180 | 4,407,441 | +0.18(+2.00%) |
Apr 07, 2014 | 9.230 | 9.250 | 8.910 | 9.000 | 5,707,123 | -0.26(-2.81%) |
Apr 04, 2014 | 9.460 | 9.560 | 9.255 | 9.260 | 5,940,413 | -0.16(-1.70%) |
Apr 03, 2014 | 9.350 | 9.555 | 9.340 | 9.420 | 9,140,511 | +0.08(+0.86%) |
Apr 02, 2014 | 9.280 | 9.405 | 9.260 | 9.340 | 7,646,221 | +0.05(+0.54%) |
Apr 01, 2014 | 9.250 | 9.370 | 9.185 | 9.290 | 9,642,987 | +0.05(+0.54%) |
Mar 31, 2014 | 9.090 | 9.290 | 9.030 | 9.240 | 4,219,022 | +0.15(+1.65%) |
Mar 28, 2014 | 9.090 | 9.170 | 9.000 | 9.090 | 3,587,124 | +0.00(+0.00%) |
Mar 27, 2014 | 9.160 | 9.260 | 9.055 | 9.090 | 4,309,963 | -0.07(-0.76%) |
Mar 26, 2014 | 9.370 | 9.450 | 9.160 | 9.160 | 3,630,658 | -0.14(-1.51%) |
Mar 25, 2014 | 9.370 | 9.480 | 9.275 | 9.300 | 3,509,662 | -0.07(-0.75%) |
Mar 24, 2014 | 9.430 | 9.450 | 9.300 | 9.370 | 4,284,692 | -0.05(-0.53%) |
Mar 21, 2014 | 9.440 | 9.490 | 9.380 | 9.420 | 3,445,000 | +0.01(+0.11%) |
Mar 20, 2014 | 9.350 | 9.460 | 9.350 | 9.410 | 3,693,699 | +0.04(+0.43%) |
Mar 19, 2014 | 9.380 | 9.470 | 9.355 | 9.370 | 3,663,953 | -0.05(-0.53%) |
Mar 18, 2014 | 9.300 | 9.480 | 9.270 | 9.420 | 5,181,850 | +0.16(+1.73%) |
Mar 17, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 3,320,248 | +0.15(+1.65%) |
Mar 14, 2014 | 8.990 | 9.220 | 8.980 | 9.110 | 4,450,947 | +0.08(+0.89%) |
Mar 13, 2014 | 9.200 | 9.240 | 9.020 | 9.030 | 4,568,663 | -0.12(-1.31%) |
Mar 12, 2014 | 8.900 | 9.160 | 8.860 | 9.150 | 3,653,567 | +0.19(+2.12%) |
Mar 11, 2014 | 9.100 | 9.110 | 8.930 | 8.960 | 4,520,075 | -0.07(-0.78%) |
Mar 10, 2014 | 9.000 | 9.110 | 8.940 | 9.030 | 3,855,777 | -0.07(-0.77%) |
Mar 07, 2014 | 9.230 | 9.260 | 9.080 | 9.100 | 3,880,695 | -0.05(-0.55%) |
Mar 06, 2014 | 9.260 | 9.300 | 9.135 | 9.150 | 3,711,508 | -0.10(-1.08%) |
Mar 05, 2014 | 9.230 | 9.355 | 9.210 | 9.250 | 4,655,337 | +0.02(+0.22%) |
Mar 04, 2014 | 9.000 | 9.250 | 9.000 | 9.230 | 6,470,085 | +0.26(+2.90%) |
Mar 03, 2014 | 8.820 | 8.970 | 8.790 | 8.970 | 4,812,505 | +0.02(+0.22%) |
Feb 28, 2014 | 9.020 | 9.090 | 8.900 | 8.950 | 7,798,177 | -0.12(-1.32%) |
Feb 27, 2014 | 9.210 | 9.240 | 8.990 | 9.070 | 8,706,708 | -0.19(-2.05%) |
Feb 26, 2014 | 9.270 | 9.460 | 9.210 | 9.260 | 6,934,131 | -0.04(-0.43%) |
Feb 25, 2014 | 9.470 | 9.470 | 9.210 | 9.300 | 4,760,071 | -0.12(-1.27%) |
Feb 24, 2014 | 9.460 | 9.540 | 9.180 | 9.420 | 5,753,420 | +0.24(+2.61%) |
Feb 21, 2014 | 9.240 | 9.240 | 9.150 | 9.180 | 3,122,849 | +0.00(+0.00%) |
Feb 20, 2014 | 9.060 | 9.210 | 9.020 | 9.180 | 2,719,187 | +0.09(+1.05%) |
Feb 19, 2014 | 9.030 | 9.190 | 9.020 | 9.085 | 5,388,984 | -0.01(-0.16%) |
Feb 18, 2014 | 9.090 | 9.120 | 9.000 | 9.100 | 4,218,301 | +0.01(+0.11%) |
Feb 14, 2014 | 8.860 | 9.090 | 9.090 | 9.090 | 7,989,600 | +0.20(+2.25%) |
Feb 13, 2014 | 8.740 | 8.900 | 8.710 | 8.890 | 6,541,210 | +0.13(+1.48%) |
Feb 12, 2014 | 8.730 | 8.900 | 8.700 | 8.760 | 6,972,667 | +0.01(+0.11%) |
Feb 11, 2014 | 8.540 | 8.750 | 8.510 | 8.750 | 5,228,652 | +0.18(+2.10%) |
Feb 10, 2014 | 8.460 | 8.580 | 8.430 | 8.570 | 4,186,131 | +0.07(+0.82%) |
Feb 07, 2014 | 8.350 | 8.525 | 8.340 | 8.500 | 6,062,962 | +0.17(+2.04%) |
Feb 06, 2014 | 8.190 | 8.370 | 8.180 | 8.330 | 3,791,326 | +0.14(+1.71%) |
Feb 05, 2014 | 8.150 | 8.220 | 8.110 | 8.190 | 12,812,456 | +0.05(+0.61%) |
Feb 04, 2014 | 8.160 | 8.200 | 8.060 | 8.140 | 4,718,062 | +0.03(+0.37%) |
Feb 03, 2014 | 8.220 | 8.320 | 8.000 | 8.110 | 9,032,064 | -0.04(-0.49%) |
Jan 31, 2014 | 8.230 | 8.310 | 8.110 | 8.150 | 8,153,542 | -0.12(-1.51%) |
Jan 30, 2014 | 8.300 | 8.510 | 8.023 | 8.275 | 26,030,332 | +0.58(+7.47%) |
Jan 29, 2014 | 7.630 | 7.770 | 7.540 | 7.700 | 8,459,046 | +0.04(+0.52%) |
Jan 28, 2014 | 7.490 | 7.660 | 7.450 | 7.660 | 5,622,244 | +0.16(+2.13%) |
Jan 27, 2014 | 7.480 | 7.540 | 7.410 | 7.500 | 5,361,717 | +0.00(+0.00%) |
Jan 24, 2014 | 7.620 | 7.700 | 7.480 | 7.500 | 11,985,648 | -0.13(-1.70%) |
Jan 23, 2014 | 7.620 | 7.720 | 7.575 | 7.630 | 9,692,323 | -0.05(-0.65%) |
Jan 22, 2014 | 7.650 | 7.720 | 7.610 | 7.680 | 8,516,863 | -0.01(-0.13%) |
Jan 21, 2014 | 7.810 | 7.810 | 7.650 | 7.690 | 3,791,931 | -0.03(-0.39%) |
Jan 17, 2014 | 7.860 | 7.720 | 7.720 | 7.720 | 5,110,000 | -0.12(-1.53%) |
Jan 16, 2014 | 7.860 | 7.890 | 7.780 | 7.840 | 4,539,351 | -0.01(-0.13%) |
Jan 15, 2014 | 7.750 | 7.850 | 7.700 | 7.850 | 8,176,375 | +0.10(+1.29%) |
Jan 14, 2014 | 7.770 | 7.840 | 7.650 | 7.750 | 4,874,216 | +0.13(+1.71%) |
Jan 13, 2014 | 7.650 | 7.680 | 7.560 | 7.620 | 6,307,434 | -0.03(-0.39%) |
Jan 10, 2014 | 7.750 | 7.770 | 7.620 | 7.650 | 4,282,152 | -0.07(-0.91%) |
Jan 09, 2014 | 7.720 | 7.790 | 7.605 | 7.720 | 5,781,064 | +0.05(+0.65%) |
Jan 08, 2014 | 7.680 | 7.740 | 7.640 | 7.670 | 1,825,326 | -0.01(-0.13%) |
Jan 07, 2014 | 7.710 | 7.740 | 7.630 | 7.680 | 4,540,079 | -0.02(-0.26%) |
Jan 06, 2014 | 7.750 | 7.790 | 7.640 | 7.700 | 3,621,749 | -0.01(-0.13%) |
Jan 03, 2014 | 7.730 | 7.760 | 7.650 | 7.710 | 7,900,335 | +0.00(+0.00%) |
Jan 02, 2014 | 7.720 | 7.770 | 7.635 | 7.710 | 5,093,318 | -0.06(-0.77%) |
Dec 31, 2013 | 7.790 | 7.770 | 7.770 | 7.770 | 1,875,300 | +0.01(+0.13%) |
Dec 30, 2013 | 7.750 | 7.790 | 7.700 | 7.760 | 1,956,952 | +0.05(+0.65%) |
Dec 27, 2013 | 7.670 | 7.750 | 7.640 | 7.710 | 2,383,006 | +0.02(+0.26%) |
Dec 26, 2013 | 7.700 | 7.740 | 7.590 | 7.690 | 2,594,831 | -0.02(-0.26%) |
Dec 24, 2013 | 7.650 | 7.750 | 7.610 | 7.710 | 1,487,965 | +0.06(+0.78%) |
Dec 23, 2013 | 7.570 | 7.680 | 7.540 | 7.650 | 4,671,374 | +0.12(+1.59%) |
Dec 20, 2013 | 7.390 | 7.610 | 7.380 | 7.530 | 8,630,475 | +0.15(+2.03%) |
Dec 19, 2013 | 7.210 | 7.400 | 7.190 | 7.380 | 4,700,823 | +0.10(+1.37%) |
Dec 18, 2013 | 7.370 | 7.440 | 7.200 | 7.280 | 7,475,981 | -0.20(-2.67%) |
Dec 17, 2013 | 7.350 | 7.510 | 7.330 | 7.480 | 5,138,502 | +0.12(+1.56%) |
Dec 16, 2013 | 7.210 | 7.440 | 7.180 | 7.365 | 6,593,928 | +0.21(+3.01%) |
Dec 13, 2013 | 7.100 | 7.205 | 7.010 | 7.150 | 2,427,111 | +0.00(+0.00%) |
Dec 12, 2013 | 7.150 | 7.200 | 7.105 | 7.150 | 3,915,824 | +0.02(+0.28%) |
Dec 11, 2013 | 7.270 | 7.290 | 7.110 | 7.130 | 5,267,353 | -0.12(-1.66%) |
Dec 10, 2013 | 7.300 | 7.350 | 7.230 | 7.250 | 4,003,478 | -0.07(-0.96%) |
Dec 09, 2013 | 7.500 | 7.543 | 7.320 | 7.320 | 3,906,730 | -0.16(-2.14%) |
Dec 06, 2013 | 7.330 | 7.500 | 7.290 | 7.480 | 0 | +0.17(+2.33%) |
Dec 05, 2013 | 7.320 | 7.390 | 7.290 | 7.310 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.210 | 7.420 | 7.190 | 7.330 | 0 | -0.12(-1.61%) |
Dec 03, 2013 | 7.440 | 7.485 | 7.380 | 7.450 | 9,286,048 | +0.03(+0.40%) |
Dec 02, 2013 | 7.600 | 7.600 | 7.420 | 7.420 | 0 | -0.16(-2.11%) |
Nov 29, 2013 | 7.550 | 7.630 | 7.540 | 7.580 | 0 | +0.02(+0.26%) |
Nov 27, 2013 | 7.500 | 7.580 | 7.490 | 7.560 | 0 | +0.05(+0.67%) |
Nov 26, 2013 | 7.520 | 7.560 | 7.440 | 7.510 | 5,084,080 | +0.01(+0.13%) |
Nov 25, 2013 | 7.450 | 7.590 | 7.435 | 7.500 | 0 | +0.02(+0.27%) |
Nov 22, 2013 | 7.510 | 7.600 | 7.410 | 7.480 | 0 | -0.05(-0.66%) |
Nov 21, 2013 | 7.510 | 7.570 | 7.470 | 7.530 | 0 | +0.07(+0.87%) |
Nov 20, 2013 | 7.590 | 7.590 | 7.440 | 7.465 | 0 | -0.05(-0.73%) |
Nov 19, 2013 | 7.730 | 7.760 | 7.490 | 7.520 | 0 | -0.22(-2.78%) |
Nov 18, 2013 | 7.740 | 7.790 | 7.700 | 7.735 | 7,648,172 | -0.00(-0.06%) |
Nov 15, 2013 | 7.600 | 7.740 | 7.554 | 7.740 | 0 | +0.18(+2.38%) |
Nov 14, 2013 | 7.600 | 7.630 | 7.510 | 7.560 | 0 | -0.06(-0.79%) |
Nov 13, 2013 | 7.500 | 7.670 | 7.420 | 7.620 | 0 | +0.08(+1.06%) |
Nov 12, 2013 | 7.620 | 7.660 | 7.520 | 7.540 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 7.700 | 7.730 | 7.625 | 7.660 | 0 | -0.04(-0.52%) |
Nov 08, 2013 | 7.780 | 7.790 | 7.660 | 7.700 | 0 | -0.06(-0.84%) |
Nov 07, 2013 | 7.840 | 7.860 | 7.690 | 7.765 | 0 | -0.04(-0.45%) |
Nov 06, 2013 | 7.820 | 7.900 | 7.790 | 7.800 | 4,347,479 | -0.01(-0.13%) |
Nov 05, 2013 | 7.890 | 7.980 | 7.790 | 7.810 | 13,225,772 | -0.12(-1.51%) |
Nov 04, 2013 | 7.930 | 8.000 | 7.835 | 7.930 | 0 | +0.00(+0.06%) |
Nov 01, 2013 | 7.860 | 7.950 | 7.830 | 7.925 | 0 | +0.04(+0.44%) |
Oct 31, 2013 | 7.850 | 7.940 | 7.820 | 7.890 | 0 | +0.02(+0.32%) |
Oct 30, 2013 | 8.430 | 8.470 | 7.750 | 7.865 | 0 | -0.99(-11.14%) |
Oct 29, 2013 | 8.950 | 8.980 | 8.750 | 8.851 | 9,013,897 | -0.13(-1.44%) |
Oct 28, 2013 | 8.820 | 9.030 | 8.820 | 8.980 | 3,281,826 | +0.10(+1.13%) |
Oct 25, 2013 | 9.140 | 9.150 | 8.830 | 8.880 | 0 | -0.27(-2.95%) |
Oct 24, 2013 | 9.160 | 9.210 | 9.080 | 9.150 | 0 | -0.00(-0.05%) |
Oct 23, 2013 | 9.250 | 9.290 | 9.120 | 9.155 | 0 | -0.10(-1.03%) |
Oct 22, 2013 | 9.230 | 9.310 | 9.200 | 9.250 | 0 | +0.02(+0.22%) |
Oct 21, 2013 | 9.170 | 9.260 | 9.160 | 9.230 | 0 | +0.03(+0.27%) |
Oct 18, 2013 | 9.230 | 9.260 | 9.170 | 9.205 | 3,193,718 | -0.02(-0.16%) |
Oct 17, 2013 | 9.110 | 9.290 | 9.110 | 9.220 | 0 | +0.03(+0.33%) |
Oct 16, 2013 | 9.140 | 9.190 | 9.060 | 9.190 | 0 | +0.13(+1.43%) |
Oct 15, 2013 | 9.020 | 9.150 | 8.950 | 9.060 | 0 | +0.01(+0.11%) |
Oct 14, 2013 | 8.930 | 9.100 | 8.880 | 9.050 | 0 | +0.06(+0.61%) |
Oct 11, 2013 | 8.840 | 9.030 | 8.825 | 8.995 | 0 | +0.12(+1.41%) |
Oct 10, 2013 | 8.880 | 8.955 | 8.790 | 8.870 | 0 | +0.08(+0.91%) |
Oct 09, 2013 | 8.870 | 8.940 | 8.690 | 8.790 | 3,097,383 | -0.10(-1.12%) |
Oct 08, 2013 | 9.070 | 9.125 | 8.880 | 8.890 | 2,479,926 | -0.19(-2.09%) |
Oct 07, 2013 | 9.080 | 9.140 | 9.070 | 9.080 | 1,770,719 | -0.09(-0.98%) |
Oct 04, 2013 | 9.200 | 9.250 | 9.150 | 9.170 | 0 | -0.04(-0.43%) |
Oct 03, 2013 | 9.200 | 9.260 | 9.110 | 9.210 | 3,422,466 | -0.04(-0.43%) |
Oct 02, 2013 | 9.110 | 9.250 | 9.110 | 9.250 | 0 | +0.05(+0.54%) |