Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.21 | 11.29 | 10.80 | 10.85 | 1,514,642 | -0.36(-3.25%) |
Sep 29, 2014 | 10.71 | 11.28 | 10.67 | 11.21 | 943,899 | +0.33(+3.08%) |
Sep 26, 2014 | 10.90 | 11.02 | 10.64 | 10.88 | 1,538,055 | +0.00(+0.00%) |
Sep 25, 2014 | 10.54 | 11.24 | 10.42 | 10.88 | 1,791,378 | +0.27(+2.53%) |
Sep 24, 2014 | 10.25 | 10.70 | 10.18 | 10.61 | 1,501,652 | +0.40(+3.94%) |
Sep 23, 2014 | 10.36 | 10.58 | 10.21 | 10.21 | 869,850 | -0.07(-0.65%) |
Sep 22, 2014 | 10.50 | 10.59 | 10.03 | 10.28 | 1,321,663 | -0.28(-2.62%) |
Sep 19, 2014 | 10.80 | 10.80 | 10.37 | 10.55 | 1,985,821 | -0.21(-1.94%) |
Sep 18, 2014 | 10.53 | 10.77 | 10.36 | 10.76 | 925,771 | +0.28(+2.63%) |
Sep 17, 2014 | 10.28 | 10.65 | 10.25 | 10.49 | 1,130,042 | +0.23(+2.29%) |
Sep 16, 2014 | 10.51 | 10.74 | 10.15 | 10.25 | 2,070,718 | -0.29(-2.78%) |
Sep 15, 2014 | 11.10 | 11.30 | 10.53 | 10.54 | 1,081,370 | -0.57(-5.12%) |
Sep 12, 2014 | 11.72 | 11.87 | 10.97 | 11.11 | 1,313,942 | -0.57(-4.87%) |
Sep 11, 2014 | 11.47 | 11.91 | 11.25 | 11.68 | 1,444,791 | +0.15(+1.31%) |
Sep 10, 2014 | 11.24 | 11.55 | 10.94 | 11.53 | 1,370,542 | +0.31(+2.76%) |
Sep 09, 2014 | 10.73 | 11.37 | 10.62 | 11.22 | 2,022,024 | +0.45(+4.20%) |
Sep 08, 2014 | 10.85 | 10.96 | 10.45 | 10.77 | 2,006,374 | -0.16(-1.46%) |
Sep 05, 2014 | 10.35 | 10.95 | 10.17 | 10.93 | 1,927,520 | +0.57(+5.50%) |
Sep 04, 2014 | 10.37 | 10.64 | 10.28 | 10.36 | 2,771,348 | -0.52(-4.77%) |
Sep 03, 2014 | 11.03 | 11.22 | 10.85 | 10.88 | 670,291 | -0.10(-0.92%) |
Sep 02, 2014 | 10.89 | 11.01 | 10.81 | 10.98 | 1,098,844 | +0.14(+1.31%) |
Aug 29, 2014 | 10.59 | 10.84 | 10.84 | 10.84 | 585,179 | +0.24(+2.29%) |
Aug 28, 2014 | 10.71 | 10.87 | 10.59 | 10.59 | 599,089 | -0.20(-1.86%) |
Aug 27, 2014 | 10.89 | 11.01 | 10.75 | 10.80 | 535,749 | -0.05(-0.46%) |
Aug 26, 2014 | 10.60 | 10.86 | 10.53 | 10.85 | 696,356 | +0.30(+2.86%) |
Aug 25, 2014 | 10.26 | 10.55 | 10.24 | 10.54 | 971,136 | +0.35(+3.45%) |
Aug 22, 2014 | 10.45 | 10.45 | 10.08 | 10.19 | 1,306,245 | -0.26(-2.48%) |
Aug 21, 2014 | 11.01 | 11.01 | 10.39 | 10.45 | 926,493 | -0.53(-4.81%) |
Aug 20, 2014 | 11.01 | 11.25 | 10.93 | 10.98 | 543,960 | -0.07(-0.61%) |
Aug 19, 2014 | 11.16 | 11.19 | 10.90 | 11.05 | 820,061 | -0.10(-0.90%) |
Aug 18, 2014 | 11.46 | 11.51 | 11.06 | 11.15 | 1,076,484 | -0.18(-1.55%) |
Aug 15, 2014 | 11.04 | 11.39 | 11.04 | 11.32 | 1,070,128 | +0.38(+3.44%) |
Aug 14, 2014 | 11.15 | 11.31 | 10.90 | 10.95 | 1,541,585 | -0.17(-1.51%) |
Aug 13, 2014 | 11.25 | 11.49 | 11.11 | 11.11 | 1,041,450 | -0.07(-0.60%) |
Aug 12, 2014 | 11.22 | 11.22 | 11.10 | 11.18 | 611,397 | -0.03(-0.30%) |
Aug 11, 2014 | 11.42 | 11.50 | 11.17 | 11.21 | 893,835 | -0.09(-0.81%) |
Aug 08, 2014 | 11.16 | 11.39 | 11.12 | 11.31 | 3,072,625 | +0.18(+1.58%) |
Aug 07, 2014 | 11.73 | 11.73 | 10.92 | 11.13 | 2,216,484 | -0.54(-4.59%) |
Aug 06, 2014 | 11.19 | 11.84 | 11.19 | 11.67 | 2,511,229 | +0.39(+3.49%) |
Aug 05, 2014 | 11.26 | 11.92 | 10.85 | 11.27 | 5,072,959 | -1.16(-9.36%) |
Aug 04, 2014 | 12.25 | 12.50 | 11.87 | 12.44 | 1,266,816 | +0.23(+1.85%) |
Aug 01, 2014 | 12.40 | 12.65 | 11.97 | 12.21 | 2,511,845 | -0.18(-1.49%) |
Jul 31, 2014 | 12.53 | 12.64 | 12.35 | 12.40 | 1,613,349 | -0.35(-2.76%) |
Jul 30, 2014 | 12.93 | 13.36 | 12.62 | 12.75 | 1,871,492 | +0.03(+0.26%) |
Jul 29, 2014 | 12.66 | 13.02 | 12.55 | 12.71 | 3,025,025 | +0.07(+0.53%) |
Jul 28, 2014 | 12.87 | 12.91 | 12.44 | 12.65 | 934,943 | -0.22(-1.69%) |
Jul 25, 2014 | 12.80 | 12.98 | 12.52 | 12.86 | 670,574 | -0.03(-0.26%) |
Jul 24, 2014 | 12.61 | 13.00 | 12.61 | 12.90 | 2,001,875 | +0.29(+2.33%) |
Jul 23, 2014 | 12.16 | 12.67 | 11.94 | 12.60 | 1,194,101 | +0.49(+4.01%) |
Jul 22, 2014 | 12.32 | 12.52 | 12.01 | 12.12 | 672,967 | -0.12(-0.96%) |
Jul 21, 2014 | 12.04 | 12.29 | 11.73 | 12.24 | 800,051 | +0.13(+1.04%) |
Jul 18, 2014 | 11.14 | 12.16 | 11.14 | 12.11 | 1,326,337 | +0.95(+8.48%) |
Jul 17, 2014 | 11.63 | 12.26 | 10.97 | 11.16 | 1,124,467 | -0.56(-4.79%) |
Jul 16, 2014 | 11.73 | 11.96 | 11.44 | 11.73 | 1,016,987 | +0.11(+0.94%) |
Jul 15, 2014 | 12.60 | 12.75 | 11.59 | 11.62 | 1,311,283 | -0.97(-7.72%) |
Jul 14, 2014 | 12.65 | 12.72 | 12.31 | 12.59 | 589,958 | +0.15(+1.21%) |
Jul 11, 2014 | 12.03 | 12.57 | 12.02 | 12.44 | 810,114 | +0.37(+3.05%) |
Jul 10, 2014 | 11.89 | 12.18 | 11.57 | 12.07 | 827,640 | +0.02(+0.14%) |
Jul 09, 2014 | 12.01 | 12.15 | 11.74 | 12.05 | 1,161,967 | +0.18(+1.55%) |
Jul 08, 2014 | 12.50 | 12.55 | 11.54 | 11.87 | 2,288,432 | -0.57(-4.58%) |
Jul 07, 2014 | 13.14 | 13.18 | 12.37 | 12.44 | 1,453,519 | -0.70(-5.35%) |
Jul 03, 2014 | 13.17 | 13.14 | 13.14 | 13.14 | 685,117 | +0.08(+0.58%) |
Jul 02, 2014 | 13.00 | 13.12 | 12.89 | 13.07 | 789,605 | +0.10(+0.78%) |
Jul 01, 2014 | 12.90 | 13.07 | 12.70 | 12.96 | 1,664,867 | +0.13(+0.98%) |
Jun 30, 2014 | 13.03 | 13.26 | 12.81 | 12.84 | 1,126,289 | -0.14(-1.10%) |
Jun 27, 2014 | 12.82 | 13.12 | 12.75 | 12.98 | 3,271,359 | +0.08(+0.58%) |
Jun 26, 2014 | 12.66 | 12.98 | 12.58 | 12.91 | 967,161 | +0.25(+1.99%) |
Jun 25, 2014 | 12.48 | 12.81 | 12.44 | 12.65 | 2,192,145 | +0.18(+1.48%) |
Jun 24, 2014 | 12.57 | 12.90 | 12.37 | 12.47 | 1,050,635 | -0.10(-0.80%) |
Jun 23, 2014 | 12.55 | 12.80 | 12.35 | 12.57 | 762,532 | -0.01(-0.10%) |
Jun 20, 2014 | 12.90 | 12.94 | 12.47 | 12.58 | 2,359,591 | -0.32(-2.50%) |
Jun 19, 2014 | 12.54 | 12.92 | 12.40 | 12.91 | 1,794,547 | +0.38(+3.01%) |
Jun 18, 2014 | 12.31 | 12.74 | 12.31 | 12.53 | 2,040,825 | +0.16(+1.29%) |
Jun 17, 2014 | 12.19 | 12.52 | 12.17 | 12.37 | 857,670 | +0.13(+1.03%) |
Jun 16, 2014 | 12.23 | 12.56 | 12.05 | 12.24 | 1,222,836 | -0.03(-0.27%) |
Jun 13, 2014 | 12.02 | 12.55 | 11.94 | 12.28 | 1,878,366 | +0.33(+2.73%) |
Jun 12, 2014 | 11.93 | 12.10 | 11.71 | 11.95 | 1,243,232 | +0.03(+0.28%) |
Jun 11, 2014 | 11.85 | 12.12 | 11.71 | 11.92 | 1,350,843 | -0.02(-0.14%) |
Jun 10, 2014 | 11.93 | 12.19 | 11.71 | 11.93 | 1,303,434 | -0.21(-1.72%) |
Jun 06, 2014 | 11.92 | 12.22 | 11.78 | 12.14 | 1,549,576 | +0.23(+1.90%) |
Jun 05, 2014 | 11.66 | 11.98 | 11.52 | 11.92 | 897,921 | +0.28(+2.45%) |
Jun 04, 2014 | 11.46 | 11.75 | 11.22 | 11.63 | 691,408 | +0.10(+0.87%) |
Jun 03, 2014 | 11.44 | 11.65 | 11.18 | 11.53 | 859,582 | +0.02(+0.15%) |
Jun 02, 2014 | 12.01 | 12.01 | 11.40 | 11.52 | 808,783 | -0.48(-3.98%) |
May 30, 2014 | 12.14 | 12.39 | 11.85 | 11.99 | 2,750,968 | -0.17(-1.38%) |
May 29, 2014 | 12.15 | 12.32 | 12.01 | 12.16 | 1,846,534 | +0.03(+0.21%) |
May 28, 2014 | 11.88 | 12.25 | 11.85 | 12.14 | 1,408,075 | +0.24(+2.04%) |
May 27, 2014 | 11.89 | 11.91 | 11.59 | 11.89 | 1,842,287 | +0.24(+2.08%) |
May 23, 2014 | 11.81 | 11.65 | 11.65 | 11.65 | 1,600,198 | -0.13(-1.14%) |
May 22, 2014 | 11.60 | 11.81 | 11.50 | 11.78 | 1,141,846 | +0.20(+1.74%) |
May 21, 2014 | 11.30 | 11.61 | 11.14 | 11.58 | 2,168,302 | +0.34(+2.98%) |
May 20, 2014 | 11.47 | 11.61 | 11.17 | 11.25 | 1,193,459 | -0.27(-2.33%) |
May 19, 2014 | 11.42 | 11.58 | 11.27 | 11.52 | 1,584,470 | +0.11(+0.95%) |
May 16, 2014 | 11.69 | 11.70 | 11.10 | 11.41 | 1,389,833 | -0.10(-0.87%) |
May 15, 2014 | 11.36 | 11.64 | 11.23 | 11.51 | 1,133,667 | +0.02(+0.15%) |
May 14, 2014 | 10.84 | 11.75 | 10.70 | 11.49 | 2,593,296 | +0.65(+6.03%) |
May 13, 2014 | 10.97 | 11.18 | 10.82 | 10.84 | 2,005,351 | -0.14(-1.30%) |
May 12, 2014 | 10.71 | 11.30 | 10.60 | 10.98 | 3,054,626 | +0.39(+3.64%) |
May 09, 2014 | 9.673 | 10.61 | 9.673 | 10.59 | 1,490,627 | +0.95(+9.81%) |
May 08, 2014 | 10.08 | 10.34 | 9.527 | 9.648 | 2,281,708 | -0.49(-4.87%) |
May 07, 2014 | 10.47 | 10.47 | 9.891 | 10.14 | 2,658,996 | -0.28(-2.65%) |
May 06, 2014 | 10.32 | 10.52 | 9.933 | 10.42 | 1,521,852 | +0.00(+0.00%) |
May 05, 2014 | 9.497 | 10.45 | 9.497 | 10.42 | 1,581,904 | +0.54(+5.51%) |
May 02, 2014 | 9.707 | 9.899 | 9.573 | 9.874 | 1,875,566 | +0.22(+2.25%) |
May 01, 2014 | 9.280 | 9.665 | 9.171 | 9.657 | 2,213,411 | +0.43(+4.63%) |
Apr 30, 2014 | 9.313 | 9.439 | 8.903 | 9.229 | 3,130,757 | -0.24(-2.56%) |
Apr 29, 2014 | 8.568 | 10.03 | 8.568 | 9.472 | 4,310,528 | +0.95(+11.21%) |
Apr 28, 2014 | 8.945 | 8.945 | 8.291 | 8.518 | 2,999,527 | -0.43(-4.78%) |
Apr 25, 2014 | 9.958 | 9.958 | 8.869 | 8.945 | 2,293,701 | -1.11(-11.07%) |
Apr 24, 2014 | 9.908 | 10.09 | 9.523 | 10.06 | 3,311,524 | +0.19(+1.95%) |
Apr 23, 2014 | 10.06 | 10.08 | 9.594 | 9.866 | 3,528,724 | -0.23(-2.32%) |
Apr 22, 2014 | 9.456 | 10.13 | 9.456 | 10.10 | 2,511,882 | +0.73(+7.77%) |
Apr 21, 2014 | 8.811 | 9.372 | 8.291 | 9.372 | 1,201,684 | +0.62(+7.08%) |
Apr 17, 2014 | 8.811 | 8.752 | 8.752 | 8.752 | 1,324,862 | -0.13(-1.51%) |
Apr 16, 2014 | 8.585 | 9.003 | 8.484 | 8.886 | 2,174,894 | +0.23(+2.71%) |
Apr 15, 2014 | 8.208 | 8.878 | 7.772 | 8.652 | 2,719,799 | +0.52(+6.39%) |
Apr 14, 2014 | 8.308 | 8.492 | 7.546 | 8.132 | 2,616,918 | -0.12(-1.42%) |
Apr 11, 2014 | 8.576 | 8.731 | 8.149 | 8.250 | 2,063,642 | -0.39(-4.55%) |
Apr 10, 2014 | 9.129 | 9.129 | 8.543 | 8.643 | 1,854,691 | -0.49(-5.41%) |
Apr 09, 2014 | 8.920 | 9.238 | 8.794 | 9.137 | 1,467,934 | +0.29(+3.31%) |
Apr 08, 2014 | 9.129 | 9.350 | 8.765 | 8.844 | 1,014,590 | -0.28(-3.03%) |
Apr 07, 2014 | 9.196 | 9.615 | 8.878 | 9.121 | 1,640,523 | -0.10(-1.09%) |
Apr 04, 2014 | 9.690 | 9.983 | 8.928 | 9.221 | 2,077,583 | -0.43(-4.43%) |
Apr 03, 2014 | 10.47 | 10.47 | 9.389 | 9.648 | 1,813,362 | -0.86(-8.21%) |
Apr 02, 2014 | 10.94 | 11.06 | 10.33 | 10.51 | 1,549,562 | -0.35(-3.24%) |
Apr 01, 2014 | 10.32 | 10.90 | 10.09 | 10.86 | 1,831,633 | +0.54(+5.28%) |
Mar 31, 2014 | 10.12 | 10.44 | 10.05 | 10.32 | 1,216,793 | +0.29(+2.92%) |
Mar 28, 2014 | 10.28 | 10.61 | 9.841 | 10.03 | 2,072,257 | -0.27(-2.60%) |
Mar 27, 2014 | 10.26 | 10.57 | 9.841 | 10.29 | 1,097,418 | -0.01(-0.08%) |
Mar 26, 2014 | 10.46 | 10.62 | 9.983 | 10.30 | 1,881,108 | -0.08(-0.73%) |
Mar 25, 2014 | 10.39 | 10.57 | 9.874 | 10.38 | 1,030,414 | +0.22(+2.14%) |
Mar 24, 2014 | 11.28 | 11.28 | 10.13 | 10.16 | 1,406,548 | -0.94(-8.45%) |
Mar 21, 2014 | 11.53 | 11.62 | 10.74 | 11.10 | 2,816,901 | -0.40(-3.50%) |
Mar 20, 2014 | 11.46 | 11.66 | 11.19 | 11.50 | 783,983 | -0.01(-0.07%) |
Mar 19, 2014 | 11.34 | 11.60 | 11.31 | 11.51 | 1,295,505 | +0.12(+1.03%) |
Mar 18, 2014 | 10.80 | 11.56 | 10.80 | 11.39 | 1,095,718 | +0.59(+5.51%) |
Mar 17, 2014 | 10.80 | 11.11 | 10.72 | 10.80 | 692,978 | +0.11(+1.02%) |
Mar 14, 2014 | 10.64 | 11.16 | 10.34 | 10.69 | 923,992 | +0.02(+0.16%) |
Mar 13, 2014 | 10.95 | 11.16 | 10.58 | 10.67 | 1,382,172 | -0.27(-2.45%) |
Mar 12, 2014 | 11.09 | 11.35 | 10.88 | 10.94 | 1,170,724 | -0.28(-2.46%) |
Mar 11, 2014 | 11.86 | 12.01 | 11.13 | 11.21 | 1,379,926 | -0.64(-5.37%) |
Mar 10, 2014 | 11.60 | 12.00 | 11.60 | 11.85 | 904,563 | +0.23(+1.94%) |
Mar 07, 2014 | 11.81 | 11.82 | 11.29 | 11.62 | 1,190,912 | -0.18(-1.56%) |
Mar 06, 2014 | 12.44 | 12.54 | 11.77 | 11.81 | 1,025,240 | -0.62(-4.99%) |
Mar 05, 2014 | 12.45 | 12.55 | 12.30 | 12.43 | 895,427 | -0.04(-0.34%) |
Mar 04, 2014 | 12.05 | 12.56 | 11.69 | 12.47 | 1,123,551 | +0.65(+5.53%) |
Mar 03, 2014 | 11.90 | 11.94 | 11.48 | 11.82 | 1,267,856 | -0.34(-2.76%) |
Feb 28, 2014 | 12.86 | 12.96 | 11.76 | 12.15 | 3,149,268 | -0.70(-5.47%) |
Feb 27, 2014 | 12.63 | 12.95 | 12.38 | 12.86 | 1,634,504 | +0.21(+1.65%) |
Feb 26, 2014 | 12.61 | 12.85 | 12.51 | 12.65 | 1,517,584 | +0.04(+0.33%) |
Feb 25, 2014 | 12.56 | 12.77 | 12.32 | 12.60 | 2,033,417 | +0.05(+0.40%) |
Feb 24, 2014 | 12.42 | 12.76 | 12.41 | 12.55 | 1,285,472 | -0.02(-0.13%) |
Feb 21, 2014 | 12.66 | 12.66 | 12.41 | 12.57 | 2,195,295 | +0.00(+0.00%) |
Feb 20, 2014 | 12.31 | 12.86 | 12.29 | 12.57 | 2,038,123 | +0.24(+1.97%) |
Feb 19, 2014 | 12.17 | 12.82 | 12.09 | 12.33 | 2,698,152 | +0.08(+0.68%) |
Feb 18, 2014 | 11.84 | 12.28 | 11.81 | 12.24 | 1,606,915 | +0.69(+5.94%) |
Feb 14, 2014 | 11.74 | 11.56 | 11.56 | 11.56 | 1,268,028 | -0.17(-1.43%) |
Feb 13, 2014 | 11.22 | 11.78 | 11.06 | 11.73 | 1,278,725 | +0.42(+3.70%) |
Feb 12, 2014 | 10.93 | 11.52 | 10.93 | 11.31 | 9,183,881 | +0.38(+3.45%) |
Feb 11, 2014 | 10.50 | 11.35 | 10.28 | 10.93 | 2,481,031 | +0.36(+3.41%) |
Feb 10, 2014 | 10.55 | 11.02 | 10.52 | 10.57 | 762,068 | +0.03(+0.24%) |
Feb 07, 2014 | 10.34 | 10.98 | 10.24 | 10.54 | 1,138,576 | +0.23(+2.19%) |
Feb 06, 2014 | 10.77 | 10.83 | 10.13 | 10.32 | 1,050,726 | -0.39(-3.60%) |
Feb 05, 2014 | 10.95 | 10.95 | 10.39 | 10.70 | 1,143,801 | -0.30(-2.74%) |
Feb 04, 2014 | 11.11 | 11.26 | 10.90 | 11.01 | 641,279 | +0.00(+0.00%) |
Feb 03, 2014 | 11.62 | 12.06 | 10.89 | 11.01 | 1,066,946 | -0.61(-5.26%) |
Jan 31, 2014 | 11.81 | 12.20 | 11.55 | 11.62 | 981,713 | -0.47(-3.88%) |
Jan 30, 2014 | 11.59 | 12.20 | 11.31 | 12.09 | 1,158,029 | +0.59(+5.10%) |
Jan 29, 2014 | 11.80 | 11.90 | 11.42 | 11.50 | 770,892 | -0.42(-3.51%) |
Jan 28, 2014 | 11.43 | 12.02 | 11.26 | 11.92 | 1,381,700 | +0.49(+4.25%) |
Jan 27, 2014 | 12.08 | 12.10 | 11.33 | 11.43 | 1,644,797 | -0.59(-4.94%) |
Jan 24, 2014 | 12.11 | 12.22 | 11.89 | 12.03 | 1,743,543 | -0.20(-1.64%) |
Jan 23, 2014 | 12.05 | 12.25 | 11.78 | 12.23 | 1,587,076 | +0.13(+1.04%) |
Jan 22, 2014 | 12.30 | 12.60 | 11.80 | 12.10 | 2,335,631 | -0.25(-2.03%) |
Jan 21, 2014 | 10.63 | 12.55 | 10.47 | 12.35 | 4,905,863 | +1.75(+16.51%) |
Jan 17, 2014 | 10.24 | 10.60 | 10.60 | 10.60 | 1,171,672 | +0.34(+3.35%) |
Jan 16, 2014 | 10.38 | 10.54 | 10.13 | 10.26 | 966,483 | -0.10(-0.97%) |
Jan 15, 2014 | 10.56 | 10.56 | 10.24 | 10.36 | 1,167,033 | -0.20(-1.90%) |
Jan 14, 2014 | 10.39 | 10.64 | 9.966 | 10.56 | 924,031 | +0.18(+1.69%) |
Jan 13, 2014 | 10.75 | 10.91 | 10.34 | 10.39 | 1,552,435 | -0.45(-4.17%) |
Jan 10, 2014 | 10.84 | 11.29 | 10.47 | 10.84 | 4,323,093 | +0.46(+4.44%) |
Jan 09, 2014 | 10.34 | 10.67 | 10.14 | 10.38 | 1,495,142 | +0.13(+1.31%) |
Jan 08, 2014 | 9.573 | 10.34 | 9.559 | 10.24 | 2,018,190 | +0.67(+7.00%) |
Jan 07, 2014 | 9.690 | 9.816 | 9.397 | 9.573 | 1,069,761 | -0.08(-0.87%) |
Jan 06, 2014 | 10.10 | 10.17 | 9.514 | 9.657 | 1,277,144 | -0.42(-4.16%) |
Jan 03, 2014 | 10.17 | 10.25 | 9.966 | 10.08 | 719,439 | -0.10(-0.99%) |
Jan 02, 2014 | 9.774 | 10.18 | 9.707 | 10.18 | 916,871 | +0.45(+4.65%) |
Dec 31, 2013 | 10.01 | 9.724 | 9.724 | 9.724 | 597,597 | -0.28(-2.85%) |
Dec 30, 2013 | 9.966 | 10.21 | 9.858 | 10.01 | 390,544 | +0.07(+0.67%) |
Dec 27, 2013 | 10.02 | 10.05 | 9.807 | 9.941 | 468,126 | -0.01(-0.08%) |
Dec 26, 2013 | 9.899 | 10.05 | 9.807 | 9.950 | 547,182 | +0.08(+0.76%) |
Dec 24, 2013 | 10.02 | 10.02 | 9.707 | 9.874 | 440,021 | -0.18(-1.75%) |
Dec 23, 2013 | 9.858 | 10.15 | 9.682 | 10.05 | 1,611,362 | +0.20(+2.04%) |
Dec 20, 2013 | 9.456 | 9.908 | 9.179 | 9.849 | 2,816,537 | +0.44(+4.63%) |
Dec 19, 2013 | 9.028 | 9.430 | 8.978 | 9.414 | 894,508 | +0.35(+3.88%) |
Dec 18, 2013 | 8.970 | 9.162 | 8.752 | 9.062 | 816,052 | +0.12(+1.31%) |
Dec 17, 2013 | 9.079 | 9.242 | 8.928 | 8.945 | 920,657 | -0.14(-1.57%) |
Dec 16, 2013 | 8.886 | 9.380 | 8.886 | 9.087 | 1,622,936 | +0.18(+2.07%) |
Dec 13, 2013 | 9.280 | 9.414 | 8.894 | 8.903 | 1,338,089 | -0.32(-3.45%) |
Dec 12, 2013 | 9.397 | 9.472 | 8.978 | 9.221 | 1,088,834 | -0.15(-1.61%) |
Dec 11, 2013 | 9.539 | 9.623 | 9.121 | 9.372 | 1,487,500 | -0.14(-1.50%) |
Dec 10, 2013 | 9.573 | 9.631 | 9.137 | 9.514 | 931,924 | -0.08(-0.79%) |
Dec 09, 2013 | 9.497 | 9.631 | 9.414 | 9.590 | 695,267 | +0.14(+1.51%) |
Dec 06, 2013 | 9.338 | 9.648 | 9.255 | 9.447 | 0 | +0.15(+1.62%) |
Dec 05, 2013 | 9.447 | 9.506 | 9.162 | 9.296 | 0 | -0.18(-1.86%) |
Dec 04, 2013 | 9.338 | 9.531 | 9.296 | 9.472 | 0 | +0.08(+0.80%) |
Dec 03, 2013 | 9.623 | 9.698 | 9.372 | 9.397 | 0 | -0.24(-2.52%) |
Dec 02, 2013 | 9.648 | 9.824 | 9.548 | 9.640 | 1,191,030 | +0.08(+0.79%) |
Nov 29, 2013 | 9.581 | 9.690 | 9.497 | 9.564 | 0 | +0.05(+0.53%) |
Nov 27, 2013 | 9.590 | 9.715 | 9.430 | 9.514 | 0 | -0.06(-0.61%) |
Nov 26, 2013 | 9.347 | 9.648 | 9.130 | 9.573 | 0 | +0.27(+2.88%) |
Nov 25, 2013 | 8.819 | 9.338 | 8.668 | 9.305 | 1,246,964 | +0.44(+5.01%) |
Nov 22, 2013 | 8.844 | 9.154 | 8.769 | 8.861 | 0 | +0.04(+0.47%) |
Nov 21, 2013 | 8.626 | 8.878 | 8.593 | 8.819 | 806,204 | +0.24(+2.83%) |
Nov 20, 2013 | 8.551 | 8.710 | 8.526 | 8.576 | 0 | +0.05(+0.59%) |
Nov 19, 2013 | 8.434 | 8.593 | 8.325 | 8.526 | 833,283 | +0.11(+1.29%) |
Nov 18, 2013 | 8.358 | 8.760 | 8.325 | 8.417 | 0 | +0.08(+1.01%) |
Nov 15, 2013 | 8.199 | 8.518 | 8.132 | 8.333 | 0 | +0.13(+1.53%) |
Nov 14, 2013 | 8.049 | 8.342 | 8.049 | 8.208 | 814,156 | +0.48(+6.18%) |
Nov 12, 2013 | 7.789 | 7.881 | 7.596 | 7.730 | 0 | -0.06(-0.75%) |
Nov 11, 2013 | 7.755 | 7.881 | 7.563 | 7.789 | 0 | +0.05(+0.65%) |
Nov 08, 2013 | 7.781 | 8.074 | 7.647 | 7.739 | 0 | -0.01(-0.11%) |
Nov 07, 2013 | 7.797 | 7.923 | 7.605 | 7.747 | 1,260,133 | -0.10(-1.28%) |
Nov 06, 2013 | 8.141 | 8.191 | 7.647 | 7.848 | 1,913,140 | -0.26(-3.20%) |
Nov 05, 2013 | 8.057 | 8.241 | 7.982 | 8.107 | 683,442 | -0.01(-0.10%) |
Nov 04, 2013 | 8.040 | 8.174 | 7.898 | 8.116 | 722,118 | +0.08(+1.04%) |
Nov 01, 2013 | 8.040 | 8.233 | 7.986 | 8.032 | 0 | -0.01(-0.16%) |
Oct 31, 2013 | 8.258 | 8.258 | 7.982 | 8.044 | 1,003,282 | -0.21(-2.59%) |
Oct 30, 2013 | 8.367 | 8.373 | 8.166 | 8.258 | 1,717,996 | -0.13(-1.60%) |
Oct 29, 2013 | 8.275 | 8.451 | 8.124 | 8.392 | 0 | +0.12(+1.42%) |
Oct 28, 2013 | 8.392 | 8.392 | 8.258 | 8.275 | 0 | -0.13(-1.50%) |
Oct 25, 2013 | 8.492 | 8.568 | 8.350 | 8.400 | 0 | -0.13(-1.47%) |
Oct 24, 2013 | 9.003 | 9.028 | 8.417 | 8.526 | 2,042,590 | +0.19(+2.31%) |
Oct 23, 2013 | 8.342 | 8.451 | 8.283 | 8.333 | 1,719,189 | -0.12(-1.39%) |
Oct 22, 2013 | 8.752 | 8.752 | 8.074 | 8.451 | 1,735,090 | -0.23(-2.61%) |
Oct 21, 2013 | 8.970 | 9.112 | 8.409 | 8.677 | 1,772,212 | -0.28(-3.18%) |
Oct 18, 2013 | 9.255 | 9.338 | 8.861 | 8.961 | 962,015 | -0.19(-2.06%) |
Oct 17, 2013 | 9.271 | 9.673 | 9.028 | 9.150 | 762,696 | -0.16(-1.67%) |
Oct 16, 2013 | 9.137 | 9.355 | 9.112 | 9.306 | 783,064 | +0.20(+2.22%) |
Oct 15, 2013 | 8.936 | 9.338 | 8.836 | 9.104 | 1,447,336 | +0.15(+1.68%) |
Oct 14, 2013 | 9.070 | 9.129 | 8.744 | 8.953 | 965,018 | -0.16(-1.75%) |
Oct 11, 2013 | 8.903 | 9.112 | 8.677 | 9.112 | 0 | +0.16(+1.78%) |
Oct 10, 2013 | 9.121 | 9.221 | 8.836 | 8.953 | 1,855,961 | -0.03(-0.28%) |
Oct 09, 2013 | 9.213 | 9.263 | 8.652 | 8.978 | 1,506,257 | -0.23(-2.46%) |
Oct 08, 2013 | 9.472 | 9.472 | 9.062 | 9.204 | 1,555,365 | -0.26(-2.74%) |
Oct 07, 2013 | 9.757 | 9.757 | 9.313 | 9.464 | 0 | -0.18(-1.91%) |
Oct 04, 2013 | 9.816 | 10.04 | 9.648 | 9.648 | 0 | -0.17(-1.71%) |
Oct 03, 2013 | 10.14 | 10.20 | 9.740 | 9.816 | 0 | -0.35(-3.46%) |
Oct 02, 2013 | 9.665 | 10.18 | 9.665 | 10.17 | 1,557,121 | +0.40(+4.12%) |