Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.050 | 9.160 | 8.940 | 8.970 | 234,384 | -0.11(-1.21%) |
Sep 29, 2014 | 8.920 | 9.110 | 8.920 | 9.080 | 150,089 | +0.03(+0.33%) |
Sep 26, 2014 | 8.880 | 9.070 | 8.870 | 9.050 | 173,491 | +0.20(+2.26%) |
Sep 25, 2014 | 9.200 | 9.200 | 8.640 | 8.850 | 182,757 | -0.35(-3.80%) |
Sep 24, 2014 | 9.180 | 9.230 | 9.020 | 9.200 | 112,548 | +0.05(+0.55%) |
Sep 23, 2014 | 9.310 | 9.380 | 9.150 | 9.150 | 188,764 | -0.21(-2.24%) |
Sep 22, 2014 | 9.770 | 9.770 | 9.280 | 9.360 | 183,870 | -0.48(-4.88%) |
Sep 19, 2014 | 10.03 | 10.08 | 9.730 | 9.840 | 211,253 | -0.15(-1.50%) |
Sep 18, 2014 | 9.960 | 10.13 | 9.960 | 9.990 | 129,022 | +0.10(+1.01%) |
Sep 17, 2014 | 9.700 | 10.08 | 9.700 | 9.890 | 189,643 | +0.25(+2.59%) |
Sep 16, 2014 | 9.600 | 9.720 | 9.300 | 9.640 | 1,151,979 | -0.03(-0.31%) |
Sep 15, 2014 | 9.950 | 9.950 | 9.630 | 9.670 | 184,352 | -0.29(-2.91%) |
Sep 12, 2014 | 10.14 | 10.14 | 9.830 | 9.960 | 164,993 | -0.15(-1.48%) |
Sep 11, 2014 | 10.09 | 10.25 | 9.820 | 10.11 | 315,021 | -0.09(-0.88%) |
Sep 10, 2014 | 10.16 | 10.24 | 10.13 | 10.20 | 61,121 | +0.10(+0.99%) |
Sep 09, 2014 | 10.27 | 10.39 | 10.03 | 10.10 | 86,735 | -0.18(-1.75%) |
Sep 08, 2014 | 10.11 | 10.36 | 10.04 | 10.28 | 84,348 | +0.17(+1.68%) |
Sep 05, 2014 | 10.14 | 10.14 | 9.870 | 10.11 | 103,340 | -0.08(-0.79%) |
Sep 04, 2014 | 10.53 | 10.56 | 10.18 | 10.19 | 72,396 | -0.33(-3.14%) |
Sep 03, 2014 | 10.81 | 10.95 | 10.48 | 10.52 | 140,547 | -0.25(-2.32%) |
Sep 02, 2014 | 10.75 | 10.95 | 10.66 | 10.77 | 119,784 | +0.02(+0.19%) |
Aug 29, 2014 | 10.68 | 10.75 | 10.75 | 10.75 | 157,500 | +0.09(+0.84%) |
Aug 28, 2014 | 10.60 | 10.79 | 10.55 | 10.66 | 71,074 | -0.02(-0.19%) |
Aug 27, 2014 | 10.82 | 10.86 | 10.55 | 10.68 | 133,313 | -0.12(-1.11%) |
Aug 26, 2014 | 10.69 | 10.98 | 10.55 | 10.80 | 234,948 | +0.12(+1.12%) |
Aug 25, 2014 | 10.68 | 10.86 | 10.63 | 10.68 | 219,643 | +0.06(+0.56%) |
Aug 22, 2014 | 10.72 | 10.94 | 10.53 | 10.62 | 91,360 | -0.14(-1.30%) |
Aug 21, 2014 | 10.76 | 10.85 | 10.51 | 10.76 | 63,146 | -0.02(-0.19%) |
Aug 20, 2014 | 10.84 | 10.87 | 10.56 | 10.78 | 72,951 | -0.14(-1.28%) |
Aug 19, 2014 | 11.02 | 11.02 | 10.81 | 10.92 | 106,198 | -0.05(-0.46%) |
Aug 18, 2014 | 10.95 | 11.04 | 10.75 | 10.97 | 76,073 | +0.17(+1.57%) |
Aug 15, 2014 | 11.15 | 11.15 | 10.59 | 10.80 | 185,123 | -0.23(-2.09%) |
Aug 14, 2014 | 10.99 | 10.99 | 10.90 | 11.03 | 145,301 | +0.01(+0.09%) |
Aug 13, 2014 | 11.12 | 11.16 | 10.90 | 11.02 | 116,085 | -0.02(-0.18%) |
Aug 12, 2014 | 11.75 | 11.75 | 10.88 | 11.04 | 127,020 | -0.17(-1.52%) |
Aug 11, 2014 | 11.27 | 11.40 | 11.10 | 11.21 | 177,236 | +0.03(+0.27%) |
Aug 08, 2014 | 11.17 | 11.41 | 11.13 | 11.18 | 122,187 | +0.06(+0.54%) |
Aug 07, 2014 | 11.63 | 11.64 | 11.06 | 11.12 | 102,145 | -0.49(-4.22%) |
Aug 06, 2014 | 11.14 | 11.67 | 11.04 | 11.61 | 114,293 | +0.32(+2.83%) |
Aug 05, 2014 | 11.09 | 11.38 | 11.04 | 11.29 | 144,751 | +0.12(+1.07%) |
Aug 04, 2014 | 11.03 | 11.25 | 10.76 | 11.17 | 135,262 | +0.15(+1.36%) |
Aug 01, 2014 | 10.74 | 11.04 | 10.65 | 11.02 | 159,056 | +0.32(+2.99%) |
Jul 31, 2014 | 10.85 | 11.07 | 10.66 | 10.70 | 143,634 | -0.34(-3.08%) |
Jul 30, 2014 | 10.73 | 11.04 | 10.69 | 11.04 | 93,253 | +0.40(+3.76%) |
Jul 29, 2014 | 10.70 | 10.97 | 10.56 | 10.64 | 272,346 | +0.08(+0.76%) |
Jul 28, 2014 | 10.66 | 10.66 | 10.28 | 10.56 | 155,668 | -0.11(-1.03%) |
Jul 25, 2014 | 10.81 | 11.00 | 10.63 | 10.67 | 153,871 | -0.26(-2.38%) |
Jul 24, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 108,411 | -0.03(-0.27%) |
Jul 23, 2014 | 11.00 | 11.13 | 10.92 | 10.96 | 78,938 | -0.03(-0.27%) |
Jul 22, 2014 | 11.08 | 11.22 | 10.87 | 10.99 | 116,657 | -0.03(-0.27%) |
Jul 21, 2014 | 10.90 | 11.08 | 10.85 | 11.02 | 135,185 | +0.02(+0.18%) |
Jul 18, 2014 | 10.81 | 11.14 | 10.81 | 11.00 | 165,111 | +0.17(+1.57%) |
Jul 17, 2014 | 11.06 | 11.25 | 10.80 | 10.83 | 136,121 | -0.37(-3.30%) |
Jul 16, 2014 | 11.50 | 11.50 | 11.07 | 11.20 | 122,015 | -0.20(-1.75%) |
Jul 15, 2014 | 11.69 | 11.72 | 11.38 | 11.40 | 131,900 | -0.32(-2.73%) |
Jul 14, 2014 | 11.82 | 11.82 | 11.66 | 11.72 | 143,169 | +0.12(+1.03%) |
Jul 11, 2014 | 11.69 | 11.83 | 11.53 | 11.60 | 266,122 | -0.14(-1.19%) |
Jul 10, 2014 | 11.46 | 11.86 | 11.35 | 11.74 | 141,748 | -0.07(-0.59%) |
Jul 09, 2014 | 11.83 | 11.88 | 11.50 | 11.81 | 186,511 | +0.06(+0.51%) |
Jul 08, 2014 | 12.40 | 12.45 | 11.59 | 11.75 | 303,060 | -0.75(-6.00%) |
Jul 07, 2014 | 13.30 | 13.30 | 12.45 | 12.50 | 197,401 | -0.90(-6.72%) |
Jul 03, 2014 | 13.64 | 13.40 | 13.40 | 13.40 | 73,800 | -0.19(-1.40%) |
Jul 02, 2014 | 13.55 | 13.83 | 13.43 | 13.59 | 131,263 | +0.00(+0.00%) |
Jul 01, 2014 | 13.63 | 13.87 | 13.49 | 13.59 | 170,690 | +0.06(+0.44%) |
Jun 30, 2014 | 13.32 | 13.63 | 13.21 | 13.53 | 121,416 | +0.23(+1.73%) |
Jun 27, 2014 | 12.88 | 13.40 | 12.88 | 13.30 | 809,545 | +0.30(+2.31%) |
Jun 26, 2014 | 13.00 | 13.00 | 12.76 | 13.00 | 104,277 | +0.03(+0.23%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.52 | 12.97 | 251,264 | +0.11(+0.86%) |
Jun 24, 2014 | 13.45 | 13.60 | 12.72 | 12.86 | 258,704 | -0.68(-5.02%) |
Jun 23, 2014 | 13.48 | 13.54 | 13.22 | 13.54 | 153,602 | +0.06(+0.45%) |
Jun 20, 2014 | 13.35 | 13.53 | 13.30 | 13.48 | 222,728 | +0.21(+1.58%) |
Jun 19, 2014 | 13.33 | 13.40 | 12.67 | 13.27 | 84,449 | -0.05(-0.38%) |
Jun 18, 2014 | 12.80 | 13.39 | 12.80 | 13.32 | 164,793 | +0.41(+3.18%) |
Jun 17, 2014 | 12.67 | 12.92 | 12.38 | 12.91 | 137,578 | +0.18(+1.41%) |
Jun 16, 2014 | 12.00 | 12.80 | 12.00 | 12.73 | 184,486 | +0.74(+6.17%) |
Jun 13, 2014 | 12.06 | 12.09 | 11.92 | 11.99 | 129,901 | -0.01(-0.08%) |
Jun 12, 2014 | 11.96 | 12.20 | 11.82 | 12.00 | 100,346 | -0.05(-0.41%) |
Jun 11, 2014 | 11.59 | 12.21 | 11.49 | 12.05 | 234,471 | +0.37(+3.17%) |
Jun 10, 2014 | 11.51 | 11.75 | 11.43 | 11.68 | 147,854 | +0.54(+4.85%) |
Jun 06, 2014 | 10.90 | 11.14 | 10.90 | 11.14 | 136,757 | +0.33(+3.05%) |
Jun 05, 2014 | 10.58 | 10.90 | 10.47 | 10.81 | 221,100 | +0.30(+2.85%) |
Jun 04, 2014 | 10.57 | 10.67 | 10.47 | 10.51 | 173,059 | -0.14(-1.31%) |
Jun 03, 2014 | 10.60 | 10.81 | 10.44 | 10.65 | 256,624 | +0.02(+0.19%) |
Jun 02, 2014 | 11.00 | 11.06 | 10.55 | 10.63 | 197,237 | -0.38(-3.45%) |
May 30, 2014 | 11.18 | 11.25 | 10.92 | 11.01 | 370,303 | -0.22(-1.96%) |
May 29, 2014 | 10.98 | 11.25 | 10.90 | 11.23 | 110,990 | +0.34(+3.12%) |
May 28, 2014 | 10.78 | 11.12 | 10.55 | 10.89 | 170,584 | +0.16(+1.49%) |
May 27, 2014 | 9.910 | 11.07 | 9.822 | 10.73 | 380,888 | +0.90(+9.16%) |
May 23, 2014 | 9.850 | 9.830 | 9.830 | 9.830 | 87,300 | +0.09(+0.93%) |
May 22, 2014 | 9.240 | 9.760 | 9.060 | 9.740 | 161,687 | +0.48(+5.18%) |
May 21, 2014 | 8.830 | 9.440 | 8.475 | 9.260 | 347,990 | +0.47(+5.35%) |
May 20, 2014 | 9.020 | 9.020 | 8.740 | 8.790 | 141,615 | -0.23(-2.55%) |
May 19, 2014 | 8.890 | 9.150 | 8.780 | 9.020 | 120,733 | +0.13(+1.46%) |
May 16, 2014 | 8.810 | 8.910 | 8.650 | 8.890 | 135,779 | +0.11(+1.25%) |
May 15, 2014 | 8.850 | 8.960 | 8.650 | 8.780 | 131,269 | -0.15(-1.68%) |
May 14, 2014 | 9.400 | 9.430 | 8.890 | 8.930 | 106,948 | -0.50(-5.30%) |
May 13, 2014 | 9.350 | 9.550 | 9.350 | 9.430 | 127,747 | +0.09(+0.96%) |
May 12, 2014 | 9.090 | 9.405 | 8.970 | 9.340 | 148,403 | +0.26(+2.86%) |
May 09, 2014 | 8.840 | 9.160 | 8.750 | 9.080 | 78,990 | +0.18(+2.02%) |
May 08, 2014 | 9.080 | 9.380 | 8.870 | 8.900 | 132,036 | -0.25(-2.73%) |
May 07, 2014 | 10.18 | 10.18 | 8.780 | 9.150 | 184,459 | +0.38(+4.33%) |
May 06, 2014 | 8.800 | 9.000 | 8.610 | 8.770 | 236,563 | -0.03(-0.34%) |
May 05, 2014 | 9.190 | 9.190 | 8.670 | 8.800 | 279,895 | -0.50(-5.38%) |
May 02, 2014 | 9.160 | 9.410 | 9.160 | 9.300 | 297,420 | +0.15(+1.64%) |
May 01, 2014 | 8.910 | 9.180 | 8.650 | 9.150 | 233,902 | +0.20(+2.23%) |
Apr 30, 2014 | 8.730 | 9.010 | 8.690 | 8.950 | 181,815 | +0.19(+2.17%) |
Apr 29, 2014 | 8.750 | 8.850 | 8.700 | 8.760 | 156,927 | +0.05(+0.57%) |
Apr 28, 2014 | 9.030 | 9.340 | 8.480 | 8.710 | 260,841 | -0.27(-3.01%) |
Apr 25, 2014 | 8.960 | 9.020 | 8.880 | 8.980 | 172,235 | -0.05(-0.55%) |
Apr 24, 2014 | 9.170 | 9.205 | 8.960 | 9.030 | 262,118 | -0.03(-0.33%) |
Apr 23, 2014 | 9.350 | 9.525 | 9.030 | 9.060 | 155,750 | -0.32(-3.41%) |
Apr 22, 2014 | 9.530 | 9.640 | 9.340 | 9.380 | 112,622 | -0.13(-1.37%) |
Apr 21, 2014 | 9.410 | 9.560 | 9.390 | 9.510 | 77,951 | +0.08(+0.85%) |
Apr 17, 2014 | 9.360 | 9.430 | 9.430 | 9.430 | 113,800 | +0.01(+0.11%) |
Apr 16, 2014 | 9.380 | 9.440 | 9.260 | 9.420 | 126,003 | +0.13(+1.40%) |
Apr 15, 2014 | 9.530 | 9.605 | 9.210 | 9.290 | 436,055 | -0.26(-2.72%) |
Apr 14, 2014 | 9.590 | 9.680 | 9.410 | 9.550 | 226,304 | +0.08(+0.84%) |
Apr 11, 2014 | 9.580 | 9.590 | 9.350 | 9.470 | 294,510 | -0.21(-2.17%) |
Apr 10, 2014 | 9.910 | 9.990 | 9.590 | 9.680 | 278,470 | -0.26(-2.62%) |
Apr 09, 2014 | 9.830 | 10.00 | 9.710 | 9.940 | 163,220 | +0.19(+1.95%) |
Apr 08, 2014 | 9.620 | 9.880 | 9.560 | 9.750 | 210,726 | +0.12(+1.25%) |
Apr 07, 2014 | 10.23 | 10.23 | 9.353 | 9.630 | 462,112 | -0.68(-6.60%) |
Apr 04, 2014 | 10.49 | 10.63 | 10.22 | 10.31 | 485,244 | -0.12(-1.15%) |
Apr 03, 2014 | 10.63 | 10.75 | 10.38 | 10.43 | 337,523 | -0.19(-1.79%) |
Apr 02, 2014 | 10.46 | 10.65 | 10.46 | 10.62 | 207,373 | +0.20(+1.92%) |
Apr 01, 2014 | 9.980 | 10.49 | 9.960 | 10.42 | 296,340 | +0.48(+4.83%) |
Mar 31, 2014 | 9.820 | 9.960 | 9.550 | 9.940 | 216,232 | +0.21(+2.16%) |
Mar 28, 2014 | 9.320 | 10.00 | 9.320 | 9.730 | 371,288 | +0.42(+4.51%) |
Mar 27, 2014 | 9.640 | 9.720 | 9.280 | 9.310 | 232,918 | -0.29(-2.97%) |
Mar 26, 2014 | 10.40 | 10.40 | 9.550 | 9.595 | 343,246 | -0.72(-7.03%) |
Mar 25, 2014 | 10.54 | 10.70 | 10.08 | 10.32 | 156,778 | -0.18(-1.71%) |
Mar 24, 2014 | 10.88 | 10.96 | 10.37 | 10.50 | 370,066 | -0.31(-2.87%) |
Mar 21, 2014 | 11.40 | 11.49 | 10.79 | 10.81 | 228,291 | -0.59(-5.18%) |
Mar 20, 2014 | 11.48 | 11.53 | 11.31 | 11.40 | 94,359 | -0.09(-0.78%) |
Mar 19, 2014 | 11.63 | 11.66 | 11.35 | 11.49 | 122,166 | -0.11(-0.95%) |
Mar 18, 2014 | 11.59 | 11.66 | 11.47 | 11.60 | 150,729 | +0.04(+0.35%) |
Mar 17, 2014 | 11.58 | 11.65 | 11.47 | 11.56 | 177,121 | +0.02(+0.17%) |
Mar 14, 2014 | 11.40 | 11.54 | 11.20 | 11.54 | 309,232 | +0.24(+2.12%) |
Mar 13, 2014 | 11.92 | 11.92 | 11.08 | 11.30 | 314,110 | -0.59(-4.96%) |
Mar 12, 2014 | 11.99 | 12.17 | 11.13 | 11.89 | 516,632 | -0.18(-1.49%) |
Mar 11, 2014 | 12.24 | 12.39 | 11.90 | 12.07 | 112,523 | -0.12(-0.98%) |
Mar 10, 2014 | 12.24 | 12.46 | 12.05 | 12.19 | 176,789 | -0.30(-2.40%) |
Mar 07, 2014 | 12.37 | 12.50 | 12.20 | 12.49 | 145,528 | +0.19(+1.54%) |
Mar 06, 2014 | 12.66 | 12.88 | 12.20 | 12.30 | 99,226 | -0.34(-2.69%) |
Mar 05, 2014 | 12.34 | 12.66 | 12.32 | 12.64 | 129,326 | +0.31(+2.51%) |
Mar 04, 2014 | 12.32 | 12.91 | 12.21 | 12.33 | 258,897 | +0.15(+1.23%) |
Mar 03, 2014 | 12.33 | 12.43 | 11.89 | 12.18 | 164,423 | -0.28(-2.25%) |
Feb 28, 2014 | 12.54 | 13.22 | 12.29 | 12.46 | 156,400 | -0.03(-0.24%) |
Feb 27, 2014 | 12.47 | 12.76 | 12.39 | 12.49 | 298,847 | -0.03(-0.24%) |
Feb 26, 2014 | 12.47 | 12.76 | 12.36 | 12.52 | 233,076 | +0.09(+0.72%) |
Feb 25, 2014 | 12.59 | 12.88 | 12.41 | 12.43 | 134,149 | -0.18(-1.43%) |
Feb 24, 2014 | 12.80 | 12.97 | 12.53 | 12.61 | 261,157 | -0.25(-1.94%) |
Feb 21, 2014 | 13.06 | 13.06 | 12.83 | 12.86 | 163,964 | -0.13(-1.00%) |
Feb 20, 2014 | 12.78 | 13.14 | 12.74 | 12.99 | 152,011 | +0.23(+1.80%) |
Feb 19, 2014 | 12.89 | 13.13 | 12.75 | 12.76 | 98,144 | -0.20(-1.54%) |
Feb 18, 2014 | 13.10 | 13.21 | 12.80 | 12.96 | 183,837 | -0.09(-0.69%) |
Feb 14, 2014 | 12.97 | 13.05 | 13.05 | 13.05 | 257,900 | +0.06(+0.46%) |
Feb 13, 2014 | 12.57 | 13.01 | 12.57 | 12.99 | 181,100 | +0.33(+2.61%) |
Feb 12, 2014 | 12.56 | 12.82 | 12.23 | 12.66 | 94,701 | +0.14(+1.12%) |
Feb 11, 2014 | 12.25 | 12.69 | 12.25 | 12.52 | 148,903 | +0.24(+1.95%) |
Feb 10, 2014 | 12.33 | 12.56 | 12.10 | 12.28 | 102,341 | -0.10(-0.81%) |
Feb 07, 2014 | 12.13 | 12.64 | 12.13 | 12.38 | 172,358 | +0.27(+2.23%) |
Feb 06, 2014 | 12.00 | 12.43 | 11.87 | 12.11 | 204,131 | +0.22(+1.85%) |
Feb 05, 2014 | 12.21 | 12.50 | 11.73 | 11.89 | 149,182 | -0.32(-2.62%) |
Feb 04, 2014 | 12.08 | 12.39 | 11.96 | 12.21 | 283,625 | +0.19(+1.58%) |
Feb 03, 2014 | 12.88 | 12.93 | 11.93 | 12.02 | 206,156 | -0.90(-6.97%) |
Jan 31, 2014 | 12.29 | 12.97 | 11.50 | 12.92 | 269,190 | +0.42(+3.36%) |
Jan 30, 2014 | 12.70 | 12.87 | 12.48 | 12.50 | 167,697 | -0.16(-1.26%) |
Jan 29, 2014 | 12.96 | 13.08 | 12.55 | 12.66 | 115,058 | -0.43(-3.28%) |
Jan 28, 2014 | 12.87 | 13.13 | 12.80 | 13.09 | 172,509 | +0.21(+1.63%) |
Jan 27, 2014 | 13.22 | 13.40 | 12.75 | 12.88 | 101,697 | -0.38(-2.87%) |
Jan 24, 2014 | 13.95 | 13.95 | 13.16 | 13.26 | 218,211 | -0.77(-5.49%) |
Jan 23, 2014 | 13.74 | 14.05 | 13.36 | 14.03 | 248,765 | +0.27(+1.96%) |
Jan 22, 2014 | 13.83 | 14.14 | 13.45 | 13.76 | 268,258 | -0.01(-0.07%) |
Jan 21, 2014 | 13.93 | 14.13 | 13.61 | 13.77 | 174,906 | -0.16(-1.15%) |
Jan 17, 2014 | 14.05 | 13.93 | 13.93 | 13.93 | 178,400 | -0.12(-0.85%) |
Jan 16, 2014 | 13.83 | 14.18 | 13.83 | 14.05 | 332,730 | +0.17(+1.22%) |
Jan 15, 2014 | 13.99 | 14.00 | 13.59 | 13.88 | 246,583 | -0.11(-0.79%) |
Jan 14, 2014 | 13.27 | 14.00 | 13.15 | 13.99 | 289,804 | +0.82(+6.23%) |
Jan 13, 2014 | 13.50 | 13.73 | 12.96 | 13.17 | 349,156 | -0.58(-4.22%) |
Jan 10, 2014 | 13.80 | 13.91 | 13.59 | 13.75 | 130,098 | +0.02(+0.15%) |
Jan 09, 2014 | 13.83 | 13.86 | 13.61 | 13.73 | 184,073 | -0.09(-0.65%) |
Jan 08, 2014 | 13.56 | 13.82 | 13.40 | 13.82 | 100,127 | +0.28(+2.07%) |
Jan 07, 2014 | 13.32 | 13.56 | 13.09 | 13.54 | 134,505 | +0.23(+1.73%) |
Jan 06, 2014 | 13.33 | 13.50 | 12.51 | 13.31 | 211,312 | -0.02(-0.15%) |
Jan 03, 2014 | 13.20 | 13.45 | 13.08 | 13.33 | 106,575 | +0.11(+0.83%) |
Jan 02, 2014 | 13.23 | 13.30 | 13.01 | 13.22 | 259,512 | -0.07(-0.53%) |
Dec 31, 2013 | 13.27 | 13.29 | 13.29 | 13.29 | 193,400 | +0.08(+0.61%) |
Dec 30, 2013 | 13.04 | 13.25 | 12.78 | 13.21 | 104,767 | +0.13(+0.99%) |
Dec 27, 2013 | 13.15 | 13.24 | 12.82 | 13.08 | 75,453 | -0.01(-0.08%) |
Dec 26, 2013 | 12.95 | 13.15 | 12.87 | 13.09 | 101,720 | +0.19(+1.47%) |
Dec 24, 2013 | 12.87 | 12.95 | 12.46 | 12.90 | 49,844 | +0.06(+0.47%) |
Dec 23, 2013 | 12.52 | 12.86 | 12.52 | 12.84 | 153,424 | +0.34(+2.72%) |
Dec 20, 2013 | 12.34 | 12.53 | 12.21 | 12.50 | 423,104 | +0.27(+2.21%) |
Dec 19, 2013 | 12.57 | 12.58 | 11.99 | 12.23 | 382,060 | +0.25(+2.09%) |
Dec 18, 2013 | 11.52 | 12.01 | 11.22 | 11.98 | 227,285 | +0.51(+4.45%) |
Dec 17, 2013 | 11.18 | 11.52 | 11.05 | 11.47 | 173,684 | +0.25(+2.23%) |
Dec 16, 2013 | 11.75 | 11.75 | 10.85 | 11.22 | 598,690 | -0.53(-4.51%) |
Dec 13, 2013 | 11.23 | 11.83 | 11.19 | 11.75 | 293,683 | +0.56(+5.00%) |
Dec 12, 2013 | 11.30 | 11.34 | 11.18 | 11.19 | 152,941 | -0.06(-0.53%) |
Dec 11, 2013 | 11.29 | 11.41 | 11.12 | 11.25 | 161,384 | -0.03(-0.27%) |
Dec 10, 2013 | 11.29 | 11.34 | 11.21 | 11.28 | 143,253 | -0.06(-0.53%) |
Dec 09, 2013 | 11.31 | 11.37 | 11.18 | 11.34 | 92,054 | +0.01(+0.09%) |
Dec 06, 2013 | 10.99 | 11.36 | 10.90 | 11.33 | 0 | +0.40(+3.66%) |
Dec 05, 2013 | 11.08 | 11.27 | 10.78 | 10.93 | 0 | -0.17(-1.53%) |
Dec 04, 2013 | 11.38 | 11.49 | 11.01 | 11.10 | 0 | -0.29(-2.55%) |
Dec 03, 2013 | 11.56 | 11.64 | 11.35 | 11.39 | 0 | -0.21(-1.81%) |
Dec 02, 2013 | 11.88 | 12.05 | 11.45 | 11.60 | 197,426 | -0.30(-2.52%) |
Nov 29, 2013 | 12.01 | 12.20 | 11.87 | 11.90 | 0 | -0.04(-0.34%) |
Nov 27, 2013 | 12.00 | 12.00 | 11.81 | 11.94 | 0 | -0.04(-0.33%) |
Nov 26, 2013 | 11.74 | 12.05 | 11.53 | 11.98 | 0 | +0.19(+1.61%) |
Nov 25, 2013 | 12.05 | 12.15 | 11.74 | 11.79 | 302,415 | -0.24(-2.00%) |
Nov 22, 2013 | 12.34 | 12.45 | 11.95 | 12.03 | 0 | -0.27(-2.20%) |
Nov 21, 2013 | 12.48 | 12.79 | 12.29 | 12.30 | 280,367 | -0.13(-1.05%) |
Nov 20, 2013 | 12.44 | 12.50 | 12.27 | 12.43 | 0 | +0.03(+0.24%) |
Nov 19, 2013 | 12.62 | 12.72 | 12.25 | 12.40 | 361,749 | -0.24(-1.90%) |
Nov 18, 2013 | 12.70 | 12.91 | 12.31 | 12.64 | 0 | -0.03(-0.24%) |
Nov 15, 2013 | 12.86 | 13.22 | 12.55 | 12.67 | 0 | -0.20(-1.55%) |
Nov 14, 2013 | 12.67 | 13.03 | 12.53 | 12.87 | 492,295 | +0.86(+7.16%) |
Nov 12, 2013 | 11.51 | 12.08 | 11.51 | 12.01 | 0 | +0.50(+4.34%) |
Nov 11, 2013 | 11.59 | 11.59 | 11.41 | 11.51 | 0 | -0.13(-1.12%) |
Nov 08, 2013 | 11.81 | 12.01 | 11.56 | 11.64 | 0 | -0.17(-1.44%) |
Nov 07, 2013 | 11.79 | 11.91 | 11.78 | 11.81 | 256,410 | +0.02(+0.17%) |
Nov 06, 2013 | 11.67 | 11.90 | 11.64 | 11.79 | 160,901 | +0.20(+1.73%) |
Nov 05, 2013 | 11.80 | 12.03 | 11.58 | 11.59 | 270,224 | -0.31(-2.61%) |
Nov 04, 2013 | 12.07 | 12.07 | 11.78 | 11.90 | 223,171 | -0.17(-1.41%) |
Nov 01, 2013 | 12.08 | 12.16 | 11.82 | 12.07 | 0 | -0.03(-0.25%) |
Oct 31, 2013 | 12.23 | 12.28 | 11.90 | 12.10 | 0 | -0.11(-0.90%) |
Oct 30, 2013 | 12.35 | 12.35 | 12.11 | 12.21 | 136,927 | -0.18(-1.45%) |
Oct 29, 2013 | 12.33 | 12.40 | 12.17 | 12.39 | 0 | +0.05(+0.41%) |
Oct 28, 2013 | 12.27 | 12.40 | 12.18 | 12.34 | 0 | +0.04(+0.33%) |
Oct 25, 2013 | 12.41 | 12.51 | 12.16 | 12.30 | 0 | -0.05(-0.40%) |
Oct 24, 2013 | 12.36 | 12.46 | 12.23 | 12.35 | 186,521 | +0.04(+0.32%) |
Oct 23, 2013 | 12.39 | 12.60 | 12.26 | 12.31 | 0 | -0.10(-0.81%) |
Oct 22, 2013 | 12.45 | 12.60 | 12.29 | 12.41 | 119,993 | +0.02(+0.16%) |
Oct 21, 2013 | 12.75 | 12.75 | 12.36 | 12.39 | 207,962 | -0.30(-2.36%) |
Oct 18, 2013 | 12.77 | 12.84 | 12.57 | 12.69 | 143,652 | +0.00(+0.00%) |
Oct 17, 2013 | 12.59 | 12.78 | 12.51 | 12.69 | 255,638 | +0.05(+0.40%) |
Oct 16, 2013 | 12.53 | 12.80 | 12.51 | 12.64 | 120,017 | +0.16(+1.28%) |
Oct 15, 2013 | 12.61 | 12.75 | 12.31 | 12.48 | 165,118 | -0.12(-0.95%) |
Oct 14, 2013 | 12.38 | 12.68 | 12.37 | 12.60 | 136,562 | +0.22(+1.78%) |
Oct 11, 2013 | 11.98 | 12.42 | 11.87 | 12.38 | 0 | +0.34(+2.82%) |
Oct 10, 2013 | 12.19 | 12.37 | 11.83 | 12.04 | 144,089 | +0.02(+0.17%) |
Oct 09, 2013 | 12.33 | 12.36 | 11.93 | 12.02 | 197,714 | -0.31(-2.51%) |
Oct 08, 2013 | 12.38 | 12.55 | 12.17 | 12.33 | 362,661 | -0.09(-0.72%) |
Oct 07, 2013 | 12.46 | 12.54 | 12.32 | 12.42 | 0 | -0.10(-0.80%) |
Oct 04, 2013 | 12.22 | 12.62 | 12.14 | 12.52 | 0 | +0.32(+2.62%) |
Oct 03, 2013 | 12.26 | 12.36 | 12.06 | 12.20 | 0 | -0.02(-0.16%) |
Oct 02, 2013 | 12.19 | 12.29 | 11.94 | 12.22 | 312,988 | -0.02(-0.16%) |