Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.07 | 12.11 | 11.93 | 11.96 | 4,305,034 | -0.20(-1.65%) |
Jul 30, 2014 | 12.20 | 12.21 | 12.08 | 12.16 | 4,997,650 | +0.01(+0.12%) |
Jul 29, 2014 | 12.11 | 12.26 | 12.11 | 12.15 | 6,167,178 | +0.00(+0.02%) |
Jul 28, 2014 | 12.01 | 12.16 | 11.96 | 12.15 | 3,514,984 | +0.14(+1.13%) |
Jul 25, 2014 | 11.96 | 12.05 | 11.91 | 12.01 | 5,069,822 | +0.04(+0.33%) |
Jul 24, 2014 | 11.72 | 12.07 | 11.72 | 11.97 | 7,460,600 | +0.30(+2.60%) |
Jul 23, 2014 | 11.74 | 11.80 | 11.66 | 11.67 | 6,691,368 | -0.09(-0.72%) |
Jul 22, 2014 | 11.65 | 11.80 | 11.64 | 11.75 | 4,550,316 | +0.11(+0.95%) |
Jul 21, 2014 | 11.60 | 11.69 | 11.51 | 11.64 | 6,325,875 | +0.02(+0.17%) |
Jul 18, 2014 | 11.55 | 11.80 | 11.48 | 11.62 | 8,673,772 | +0.11(+0.94%) |
Jul 17, 2014 | 11.39 | 11.55 | 11.38 | 11.51 | 3,225,918 | +0.09(+0.77%) |
Jul 16, 2014 | 11.33 | 11.44 | 11.33 | 11.43 | 2,022,827 | +0.08(+0.67%) |
Jul 15, 2014 | 11.42 | 11.46 | 11.33 | 11.35 | 5,720,699 | -0.06(-0.52%) |
Jul 14, 2014 | 11.23 | 11.44 | 11.21 | 11.41 | 4,888,060 | +0.32(+2.89%) |
Jul 11, 2014 | 10.93 | 11.10 | 10.89 | 11.09 | 2,693,375 | +0.14(+1.32%) |
Jul 10, 2014 | 10.98 | 11.01 | 10.86 | 10.94 | 4,088,683 | -0.15(-1.33%) |
Jul 09, 2014 | 11.05 | 11.11 | 11.02 | 11.09 | 2,924,968 | +0.06(+0.51%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.01 | 11.03 | 4,732,527 | -0.22(-1.99%) |
Jul 07, 2014 | 11.29 | 11.32 | 11.19 | 11.26 | 5,132,393 | -0.07(-0.58%) |
Jul 03, 2014 | 11.25 | 11.32 | 11.32 | 11.32 | 3,335,776 | +0.08(+0.73%) |
Jul 02, 2014 | 11.12 | 11.26 | 11.06 | 11.24 | 5,388,567 | +0.09(+0.81%) |
Jul 01, 2014 | 11.00 | 11.19 | 10.92 | 11.15 | 6,824,037 | +0.20(+1.84%) |
Jun 30, 2014 | 10.81 | 10.99 | 10.73 | 10.95 | 5,586,432 | +0.11(+0.99%) |
Jun 27, 2014 | 10.77 | 10.90 | 10.74 | 10.84 | 5,114,478 | +0.06(+0.58%) |
Jun 26, 2014 | 10.61 | 10.83 | 10.58 | 10.78 | 5,207,962 | +0.14(+1.28%) |
Jun 25, 2014 | 10.68 | 10.91 | 10.64 | 10.64 | 5,215,175 | -0.05(-0.48%) |
Jun 24, 2014 | 10.93 | 10.97 | 10.67 | 10.69 | 5,687,214 | -0.33(-2.96%) |
Jun 23, 2014 | 10.71 | 11.12 | 10.71 | 11.02 | 8,963,887 | +0.31(+2.88%) |
Jun 20, 2014 | 10.65 | 10.71 | 10.61 | 10.71 | 4,554,126 | +0.07(+0.67%) |
Jun 19, 2014 | 10.74 | 10.75 | 10.59 | 10.64 | 3,464,078 | -0.10(-0.95%) |
Jun 18, 2014 | 10.57 | 10.75 | 10.53 | 10.74 | 4,241,352 | +0.18(+1.72%) |
Jun 17, 2014 | 10.35 | 10.57 | 10.35 | 10.56 | 3,201,375 | +0.20(+1.92%) |
Jun 16, 2014 | 10.42 | 10.43 | 10.31 | 10.36 | 3,964,808 | -0.05(-0.49%) |
Jun 13, 2014 | 10.42 | 10.50 | 10.39 | 10.41 | 3,853,958 | -0.02(-0.19%) |
Jun 12, 2014 | 10.36 | 10.57 | 10.27 | 10.43 | 4,862,342 | +0.09(+0.91%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.33 | 10.34 | 4,118,690 | -0.15(-1.41%) |
Jun 10, 2014 | 10.63 | 10.64 | 10.46 | 10.49 | 2,803,802 | -0.13(-1.25%) |
Jun 06, 2014 | 10.72 | 10.78 | 10.60 | 10.62 | 4,519,739 | -0.03(-0.24%) |
Jun 05, 2014 | 10.71 | 10.78 | 10.42 | 10.64 | 11,806,610 | -0.13(-1.21%) |
Jun 04, 2014 | 10.74 | 10.79 | 10.66 | 10.77 | 3,583,162 | +0.03(+0.29%) |
Jun 03, 2014 | 10.62 | 10.78 | 10.62 | 10.74 | 4,316,223 | +0.08(+0.74%) |
Jun 02, 2014 | 10.72 | 10.75 | 10.63 | 10.66 | 3,101,836 | -0.04(-0.34%) |
May 30, 2014 | 10.59 | 10.77 | 10.57 | 10.70 | 4,827,168 | +0.05(+0.50%) |
May 29, 2014 | 10.59 | 10.66 | 10.51 | 10.65 | 3,632,090 | +0.09(+0.88%) |
May 28, 2014 | 10.45 | 10.59 | 10.42 | 10.55 | 3,792,440 | +0.13(+1.25%) |
May 27, 2014 | 10.33 | 10.55 | 10.33 | 10.42 | 5,311,551 | +0.13(+1.29%) |
May 23, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 2,507,816 | +0.02(+0.19%) |
May 22, 2014 | 10.23 | 10.31 | 10.19 | 10.27 | 1,594,455 | +0.02(+0.22%) |
May 21, 2014 | 10.14 | 10.31 | 10.09 | 10.25 | 3,983,283 | +0.16(+1.54%) |
May 20, 2014 | 10.24 | 10.30 | 10.08 | 10.09 | 3,853,122 | -0.13(-1.27%) |
May 19, 2014 | 10.13 | 10.26 | 10.11 | 10.22 | 2,406,756 | +0.04(+0.42%) |
May 16, 2014 | 10.20 | 10.25 | 10.10 | 10.18 | 5,155,029 | -0.05(-0.44%) |
May 15, 2014 | 10.31 | 10.34 | 10.16 | 10.23 | 5,618,276 | -0.09(-0.85%) |
May 14, 2014 | 10.32 | 10.43 | 10.28 | 10.31 | 5,318,025 | +0.01(+0.05%) |
May 13, 2014 | 10.38 | 10.44 | 9.798 | 10.31 | 6,766,431 | -0.09(-0.87%) |
May 12, 2014 | 10.35 | 10.46 | 10.35 | 10.40 | 3,270,693 | +0.13(+1.26%) |
May 09, 2014 | 10.27 | 10.35 | 10.22 | 10.27 | 6,033,962 | -0.05(-0.52%) |
May 08, 2014 | 10.40 | 10.52 | 10.31 | 10.32 | 4,111,316 | -0.09(-0.84%) |
May 07, 2014 | 10.28 | 10.55 | 10.28 | 10.41 | 4,787,212 | +0.16(+1.57%) |
May 06, 2014 | 10.35 | 10.35 | 10.22 | 10.25 | 5,403,166 | -0.11(-1.09%) |
May 05, 2014 | 10.29 | 10.43 | 10.22 | 10.36 | 2,955,780 | -0.04(-0.41%) |
May 02, 2014 | 10.43 | 10.55 | 10.40 | 10.40 | 3,292,559 | -0.02(-0.22%) |
May 01, 2014 | 10.43 | 10.54 | 10.35 | 10.43 | 3,144,906 | +0.01(+0.08%) |
Apr 30, 2014 | 10.34 | 10.49 | 10.28 | 10.42 | 5,722,778 | +0.11(+1.10%) |
Apr 29, 2014 | 10.24 | 10.36 | 10.22 | 10.31 | 7,425,827 | +0.06(+0.55%) |
Apr 28, 2014 | 10.24 | 10.29 | 10.12 | 10.25 | 5,823,520 | +0.07(+0.69%) |
Apr 25, 2014 | 10.29 | 10.30 | 10.15 | 10.18 | 7,120,302 | -0.06(-0.61%) |
Apr 24, 2014 | 9.843 | 10.45 | 9.843 | 10.24 | 7,934,919 | -0.10(-0.93%) |
Apr 23, 2014 | 10.29 | 10.35 | 10.19 | 10.34 | 6,691,427 | -0.00(-0.03%) |
Apr 22, 2014 | 10.17 | 10.40 | 10.12 | 10.34 | 10,119,974 | +0.32(+3.21%) |
Apr 21, 2014 | 9.894 | 10.06 | 9.840 | 10.02 | 5,455,496 | +0.13(+1.34%) |
Apr 17, 2014 | 9.829 | 9.885 | 9.885 | 9.885 | 5,925,118 | +0.08(+0.81%) |
Apr 16, 2014 | 9.707 | 9.877 | 9.668 | 9.806 | 7,583,173 | +0.17(+1.76%) |
Apr 15, 2014 | 9.702 | 9.747 | 9.456 | 9.637 | 10,538,780 | -0.08(-0.81%) |
Apr 14, 2014 | 9.826 | 9.987 | 9.616 | 9.716 | 7,081,660 | -0.10(-1.04%) |
Apr 11, 2014 | 9.829 | 9.945 | 9.611 | 9.818 | 13,679,865 | -0.03(-0.34%) |
Apr 10, 2014 | 9.854 | 10.09 | 9.676 | 9.851 | 14,199,221 | +0.00(+0.03%) |
Apr 09, 2014 | 9.569 | 9.871 | 9.510 | 9.849 | 13,550,288 | +0.02(+0.20%) |
Apr 08, 2014 | 10.11 | 10.24 | 9.792 | 9.829 | 12,495,511 | -0.28(-2.74%) |
Apr 07, 2014 | 10.25 | 10.28 | 10.06 | 10.11 | 14,449,971 | -0.14(-1.40%) |
Apr 04, 2014 | 10.34 | 10.40 | 9.883 | 10.25 | 14,276,007 | -0.04(-0.38%) |
Apr 03, 2014 | 10.48 | 10.54 | 10.19 | 10.29 | 8,722,942 | -0.15(-1.46%) |
Apr 02, 2014 | 10.17 | 10.48 | 10.06 | 10.44 | 8,328,279 | +0.34(+3.35%) |
Apr 01, 2014 | 10.53 | 10.53 | 10.03 | 10.10 | 20,668,052 | -0.33(-3.14%) |
Mar 31, 2014 | 10.35 | 10.63 | 10.35 | 10.43 | 7,676,902 | +0.06(+0.60%) |
Mar 28, 2014 | 10.52 | 10.63 | 10.33 | 10.37 | 6,983,451 | -0.12(-1.13%) |
Mar 27, 2014 | 10.63 | 10.70 | 10.27 | 10.49 | 8,777,069 | -0.13(-1.22%) |
Mar 26, 2014 | 10.82 | 10.86 | 10.61 | 10.62 | 5,399,833 | -0.16(-1.44%) |
Mar 25, 2014 | 10.79 | 10.83 | 10.66 | 10.77 | 4,800,886 | +0.02(+0.16%) |
Mar 24, 2014 | 10.68 | 10.77 | 10.58 | 10.76 | 7,587,094 | +0.16(+1.47%) |
Mar 21, 2014 | 10.72 | 10.72 | 10.54 | 10.60 | 8,501,818 | +0.01(+0.13%) |
Mar 20, 2014 | 10.57 | 10.64 | 10.53 | 10.59 | 7,924,503 | -0.00(-0.03%) |
Mar 19, 2014 | 10.89 | 10.94 | 10.53 | 10.59 | 9,598,022 | -0.28(-2.60%) |
Mar 18, 2014 | 11.13 | 11.22 | 10.77 | 10.87 | 10,411,867 | -0.35(-3.10%) |
Mar 17, 2014 | 11.15 | 11.27 | 11.12 | 11.22 | 3,194,499 | +0.11(+1.02%) |
Mar 14, 2014 | 10.95 | 11.13 | 10.88 | 11.11 | 6,519,928 | +0.14(+1.31%) |
Mar 13, 2014 | 11.14 | 11.21 | 10.95 | 10.96 | 4,151,853 | -0.16(-1.47%) |
Mar 12, 2014 | 11.11 | 11.16 | 10.96 | 11.12 | 3,875,519 | -0.01(-0.05%) |
Mar 11, 2014 | 11.29 | 11.36 | 11.12 | 11.13 | 4,362,388 | -0.20(-1.79%) |
Mar 10, 2014 | 11.45 | 11.51 | 11.32 | 11.33 | 3,934,323 | -0.15(-1.27%) |
Mar 07, 2014 | 11.47 | 11.61 | 11.41 | 11.48 | 4,677,188 | +0.03(+0.22%) |
Mar 06, 2014 | 11.25 | 11.52 | 11.23 | 11.45 | 4,425,000 | +0.19(+1.65%) |
Mar 05, 2014 | 11.07 | 11.28 | 10.89 | 11.27 | 3,810,842 | +0.06(+0.55%) |
Mar 04, 2014 | 11.13 | 11.23 | 11.00 | 11.21 | 5,532,892 | +0.41(+3.83%) |
Mar 03, 2014 | 10.67 | 10.89 | 10.65 | 10.79 | 4,710,806 | -0.01(-0.10%) |
Feb 28, 2014 | 10.84 | 10.99 | 10.77 | 10.80 | 4,027,710 | -0.01(-0.08%) |
Feb 27, 2014 | 10.78 | 10.85 | 10.71 | 10.81 | 5,262,138 | +0.02(+0.18%) |
Feb 26, 2014 | 10.99 | 11.06 | 10.78 | 10.79 | 6,086,662 | -0.20(-1.84%) |
Feb 25, 2014 | 10.97 | 11.09 | 10.89 | 11.00 | 3,583,918 | -0.01(-0.13%) |
Feb 24, 2014 | 10.93 | 11.16 | 10.91 | 11.01 | 3,777,594 | +0.05(+0.49%) |
Feb 21, 2014 | 11.10 | 11.18 | 10.94 | 10.96 | 5,762,140 | -0.15(-1.39%) |
Feb 20, 2014 | 11.09 | 11.16 | 11.03 | 11.11 | 3,394,211 | -0.03(-0.23%) |
Feb 19, 2014 | 11.03 | 11.20 | 10.97 | 11.14 | 6,778,463 | +0.13(+1.18%) |
Feb 18, 2014 | 10.95 | 11.15 | 10.90 | 11.01 | 3,782,355 | +0.11(+1.01%) |
Feb 14, 2014 | 10.86 | 10.90 | 10.90 | 10.90 | 2,098,930 | +0.01(+0.08%) |
Feb 13, 2014 | 10.82 | 10.93 | 10.78 | 10.89 | 1,391,213 | +0.03(+0.26%) |
Feb 12, 2014 | 10.79 | 10.90 | 10.75 | 10.86 | 2,599,439 | +0.06(+0.57%) |
Feb 11, 2014 | 10.56 | 10.84 | 10.56 | 10.80 | 3,785,130 | +0.24(+2.29%) |
Feb 10, 2014 | 10.58 | 10.62 | 10.51 | 10.56 | 6,467,373 | -0.01(-0.08%) |
Feb 07, 2014 | 10.69 | 10.72 | 10.54 | 10.56 | 6,817,923 | -0.09(-0.82%) |
Feb 06, 2014 | 10.80 | 10.86 | 10.62 | 10.65 | 4,816,783 | -0.08(-0.79%) |
Feb 05, 2014 | 10.50 | 10.79 | 10.37 | 10.74 | 5,080,572 | +0.10(+0.95%) |
Feb 04, 2014 | 10.44 | 10.74 | 10.24 | 10.64 | 6,878,627 | +0.19(+1.78%) |
Feb 03, 2014 | 10.74 | 10.84 | 10.44 | 10.45 | 5,297,771 | -0.29(-2.67%) |
Jan 31, 2014 | 10.67 | 10.88 | 10.56 | 10.74 | 5,379,589 | -0.07(-0.68%) |
Jan 30, 2014 | 10.53 | 10.87 | 10.53 | 10.81 | 5,118,131 | +0.34(+3.25%) |
Jan 29, 2014 | 10.53 | 10.63 | 10.43 | 10.47 | 5,304,781 | -0.13(-1.19%) |
Jan 28, 2014 | 10.47 | 10.64 | 10.46 | 10.60 | 5,682,742 | +0.09(+0.88%) |
Jan 27, 2014 | 10.65 | 10.72 | 10.46 | 10.50 | 3,564,482 | -0.08(-0.74%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.58 | 10.58 | 4,627,680 | -0.31(-2.84%) |
Jan 23, 2014 | 11.06 | 11.11 | 10.82 | 10.89 | 4,334,786 | -0.23(-2.03%) |
Jan 22, 2014 | 11.07 | 11.19 | 11.03 | 11.12 | 3,547,341 | +0.03(+0.25%) |
Jan 21, 2014 | 11.20 | 11.29 | 11.06 | 11.09 | 4,306,932 | -0.09(-0.81%) |
Jan 17, 2014 | 11.24 | 11.18 | 11.18 | 11.18 | 3,705,373 | -0.07(-0.65%) |
Jan 16, 2014 | 11.08 | 11.25 | 11.08 | 11.25 | 6,611,153 | +0.13(+1.16%) |
Jan 15, 2014 | 11.18 | 11.18 | 11.00 | 11.12 | 3,789,753 | -0.06(-0.55%) |
Jan 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 2,972,464 | +0.17(+1.51%) |
Jan 13, 2014 | 11.18 | 11.33 | 10.95 | 11.02 | 3,811,762 | -0.22(-1.93%) |
Jan 10, 2014 | 11.32 | 11.41 | 11.21 | 11.23 | 3,747,686 | -0.09(-0.80%) |
Jan 09, 2014 | 11.39 | 11.47 | 11.30 | 11.32 | 2,960,571 | +0.02(+0.15%) |
Jan 08, 2014 | 11.45 | 11.47 | 11.26 | 11.31 | 6,117,242 | +0.03(+0.27%) |
Jan 07, 2014 | 11.29 | 11.36 | 11.20 | 11.28 | 3,259,403 | +0.05(+0.48%) |
Jan 06, 2014 | 11.17 | 11.27 | 11.12 | 11.22 | 5,402,113 | +0.03(+0.25%) |
Jan 03, 2014 | 11.06 | 11.25 | 11.06 | 11.20 | 4,343,172 | +0.16(+1.48%) |
Jan 02, 2014 | 11.23 | 11.25 | 11.02 | 11.03 | 3,734,489 | -0.17(-1.51%) |
Dec 31, 2013 | 11.25 | 11.20 | 11.20 | 11.20 | 1,974,209 | -0.01(-0.07%) |
Dec 30, 2013 | 11.20 | 11.25 | 11.15 | 11.21 | 2,185,118 | -0.03(-0.23%) |
Dec 27, 2013 | 11.25 | 11.29 | 11.19 | 11.23 | 1,834,135 | -0.02(-0.15%) |
Dec 26, 2013 | 11.29 | 11.32 | 11.21 | 11.25 | 1,818,905 | +0.02(+0.18%) |
Dec 24, 2013 | 11.18 | 11.25 | 11.07 | 11.23 | 1,236,574 | +0.04(+0.38%) |
Dec 23, 2013 | 11.08 | 11.21 | 11.08 | 11.19 | 3,124,580 | -0.06(-0.50%) |
Dec 20, 2013 | 11.12 | 11.28 | 11.09 | 11.25 | 6,041,070 | +0.14(+1.27%) |
Dec 19, 2013 | 11.10 | 11.14 | 11.04 | 11.11 | 3,058,955 | -0.04(-0.34%) |
Dec 18, 2013 | 11.05 | 11.14 | 10.85 | 11.14 | 5,726,930 | +0.08(+0.72%) |
Dec 17, 2013 | 10.90 | 11.07 | 10.90 | 11.06 | 3,726,821 | +0.17(+1.52%) |
Dec 16, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 4,150,931 | +0.05(+0.44%) |
Dec 13, 2013 | 10.96 | 10.97 | 10.85 | 10.85 | 3,445,596 | -0.07(-0.62%) |
Dec 12, 2013 | 10.90 | 10.98 | 10.84 | 10.92 | 5,157,235 | +0.02(+0.21%) |
Dec 11, 2013 | 10.91 | 10.98 | 10.87 | 10.89 | 4,047,701 | -0.01(-0.13%) |
Dec 10, 2013 | 10.89 | 10.94 | 10.78 | 10.91 | 3,859,228 | -0.01(-0.05%) |
Dec 09, 2013 | 10.94 | 10.97 | 10.86 | 10.91 | 4,286,971 | +0.01(+0.08%) |
Dec 06, 2013 | 11.01 | 11.03 | 10.72 | 10.91 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 11.10 | 11.19 | 10.89 | 10.90 | 5,892,424 | -0.31(-2.73%) |
Dec 04, 2013 | 10.94 | 11.33 | 10.87 | 11.21 | 8,622,148 | +0.26(+2.36%) |
Dec 03, 2013 | 11.00 | 11.08 | 10.85 | 10.95 | 4,063,308 | -0.10(-0.94%) |
Dec 02, 2013 | 11.07 | 11.40 | 11.02 | 11.05 | 5,972,509 | +0.03(+0.28%) |
Nov 29, 2013 | 10.88 | 11.13 | 10.82 | 11.02 | 0 | +0.18(+1.68%) |
Nov 27, 2013 | 10.89 | 10.96 | 10.79 | 10.84 | 0 | -0.04(-0.39%) |
Nov 26, 2013 | 11.01 | 11.06 | 10.88 | 10.88 | 0 | -0.14(-1.30%) |
Nov 25, 2013 | 11.11 | 11.17 | 11.01 | 11.02 | 4,895,014 | -0.09(-0.78%) |
Nov 22, 2013 | 10.94 | 11.13 | 10.92 | 11.11 | 0 | +0.19(+1.77%) |
Nov 21, 2013 | 10.87 | 10.94 | 10.82 | 10.92 | 5,263,068 | +0.12(+1.14%) |
Nov 20, 2013 | 10.70 | 10.84 | 10.66 | 10.79 | 6,163,323 | +0.08(+0.71%) |
Nov 19, 2013 | 10.38 | 10.83 | 10.35 | 10.72 | 7,609,165 | +0.17(+1.62%) |
Nov 18, 2013 | 10.43 | 10.55 | 10.34 | 10.55 | 4,993,478 | +0.15(+1.40%) |
Nov 15, 2013 | 10.43 | 10.43 | 10.32 | 10.40 | 0 | -0.03(-0.32%) |
Nov 14, 2013 | 10.19 | 10.44 | 10.12 | 10.43 | 5,689,991 | +0.38(+3.77%) |
Nov 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 2,670,313 | -0.02(-0.17%) |
Nov 11, 2013 | 10.05 | 10.15 | 9.963 | 10.07 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 9.887 | 10.10 | 9.854 | 10.08 | 0 | +0.23(+2.31%) |
Nov 07, 2013 | 10.00 | 10.05 | 9.835 | 9.851 | 2,294,308 | -0.11(-1.07%) |
Nov 06, 2013 | 9.943 | 10.01 | 9.918 | 9.957 | 2,128,454 | +0.05(+0.51%) |
Nov 05, 2013 | 9.870 | 9.994 | 9.840 | 9.907 | 2,604,545 | -0.04(-0.39%) |
Nov 04, 2013 | 9.952 | 9.960 | 9.873 | 9.946 | 2,065,382 | +0.05(+0.47%) |
Nov 01, 2013 | 9.935 | 9.974 | 9.820 | 9.900 | 0 | -0.04(-0.38%) |
Oct 31, 2013 | 9.969 | 10.02 | 9.916 | 9.938 | 4,155,885 | -0.08(-0.83%) |
Oct 30, 2013 | 10.08 | 10.09 | 9.966 | 10.02 | 2,823,446 | -0.08(-0.79%) |
Oct 29, 2013 | 10.04 | 10.11 | 10.00 | 10.10 | 4,889,770 | +0.08(+0.81%) |
Oct 28, 2013 | 10.01 | 10.08 | 9.999 | 10.02 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 9.966 | 10.11 | 9.949 | 10.01 | 0 | +0.01(+0.14%) |
Oct 24, 2013 | 9.966 | 10.17 | 9.966 | 9.999 | 5,058,739 | +0.03(+0.32%) |
Oct 23, 2013 | 9.466 | 9.991 | 9.447 | 9.967 | 8,729,329 | +0.55(+5.82%) |
Oct 22, 2013 | 9.489 | 9.576 | 9.412 | 9.419 | 4,609,248 | -0.03(-0.33%) |
Oct 21, 2013 | 9.565 | 9.601 | 9.363 | 9.450 | 5,026,078 | -0.13(-1.33%) |
Oct 18, 2013 | 9.596 | 9.603 | 9.537 | 9.577 | 2,286,154 | +0.02(+0.19%) |
Oct 17, 2013 | 9.394 | 9.581 | 9.394 | 9.559 | 2,855,910 | +0.11(+1.19%) |
Oct 16, 2013 | 9.427 | 9.520 | 9.366 | 9.447 | 3,605,360 | +0.10(+1.05%) |
Oct 15, 2013 | 9.408 | 9.488 | 9.309 | 9.349 | 3,390,503 | -0.06(-0.60%) |
Oct 14, 2013 | 9.259 | 9.430 | 9.259 | 9.405 | 2,781,472 | +0.10(+1.09%) |
Oct 11, 2013 | 9.220 | 9.346 | 9.220 | 9.304 | 0 | +0.04(+0.45%) |
Oct 10, 2013 | 9.049 | 9.273 | 9.046 | 9.262 | 3,064,368 | +0.28(+3.12%) |
Oct 09, 2013 | 8.962 | 9.078 | 8.908 | 8.981 | 4,422,171 | +0.06(+0.72%) |
Oct 08, 2013 | 9.057 | 9.096 | 8.908 | 8.917 | 4,075,968 | -0.14(-1.52%) |
Oct 07, 2013 | 9.161 | 9.178 | 9.051 | 9.054 | 3,399,744 | -0.17(-1.88%) |
Oct 04, 2013 | 9.074 | 9.259 | 9.051 | 9.228 | 0 | +0.17(+1.83%) |
Oct 03, 2013 | 9.037 | 9.116 | 8.977 | 9.063 | 4,705,124 | -0.02(-0.22%) |
Oct 02, 2013 | 9.060 | 9.088 | 8.981 | 9.082 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 9.004 | 9.116 | 8.962 | 9.085 | 4,288,294 | +0.08(+0.87%) |
Sep 30, 2013 | 8.939 | 9.011 | 8.900 | 9.006 | 3,251,424 | -0.03(-0.28%) |
Sep 27, 2013 | 9.060 | 9.063 | 9.004 | 9.032 | 0 | -0.10(-1.14%) |
Sep 26, 2013 | 8.990 | 9.151 | 8.987 | 9.136 | 3,283,211 | +0.15(+1.62%) |
Sep 25, 2013 | 9.032 | 9.088 | 8.978 | 8.990 | 3,679,217 | -0.04(-0.40%) |
Sep 24, 2013 | 9.012 | 9.099 | 8.970 | 9.026 | 4,524,714 | +0.03(+0.37%) |
Sep 23, 2013 | 8.950 | 9.166 | 8.942 | 8.992 | 9,360,153 | -0.01(-0.06%) |
Sep 20, 2013 | 9.001 | 9.068 | 8.964 | 8.998 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 8.906 | 8.998 | 8.877 | 8.980 | 4,913,318 | +0.07(+0.77%) |
Sep 18, 2013 | 8.824 | 8.936 | 8.758 | 8.911 | 10,027,867 | +0.07(+0.76%) |
Sep 17, 2013 | 8.810 | 8.852 | 8.782 | 8.844 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 8.844 | 8.844 | 8.748 | 8.813 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 8.765 | 8.788 | 8.704 | 8.765 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 8.732 | 8.788 | 8.628 | 8.776 | 6,134,462 | +0.08(+0.94%) |
Sep 11, 2013 | 8.619 | 8.750 | 8.589 | 8.695 | 4,730,059 | +0.04(+0.49%) |
Sep 10, 2013 | 8.603 | 8.687 | 8.589 | 8.653 | 2,987,808 | +0.09(+1.01%) |
Sep 09, 2013 | 8.539 | 8.578 | 8.480 | 8.566 | 4,081,591 | +0.04(+0.52%) |
Sep 06, 2013 | 8.502 | 8.566 | 8.351 | 8.522 | 0 | +0.07(+0.81%) |
Sep 05, 2013 | 8.368 | 8.497 | 8.368 | 8.453 | 0 | +0.07(+0.88%) |
Sep 04, 2013 | 8.318 | 8.472 | 8.242 | 8.379 | 8,655,829 | +0.06(+0.74%) |
Sep 03, 2013 | 8.477 | 8.516 | 8.287 | 8.318 | 4,293,952 | -0.02(-0.27%) |
Aug 30, 2013 | 8.449 | 8.491 | 8.310 | 8.340 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 8.307 | 8.435 | 8.293 | 8.396 | 4,233,600 | +0.06(+0.74%) |
Aug 28, 2013 | 8.382 | 8.427 | 8.294 | 8.335 | 6,733,208 | -0.03(-0.33%) |
Aug 27, 2013 | 8.485 | 8.516 | 8.335 | 8.363 | 0 | -0.20(-2.32%) |
Aug 26, 2013 | 8.634 | 8.659 | 8.561 | 8.561 | 4,264,999 | -0.05(-0.58%) |
Aug 23, 2013 | 8.575 | 8.647 | 8.513 | 8.611 | 0 | +0.10(+1.21%) |
Aug 22, 2013 | 8.826 | 8.907 | 8.332 | 8.508 | 8,509,967 | -0.30(-3.42%) |
Aug 21, 2013 | 8.902 | 8.949 | 8.790 | 8.809 | 0 | +0.09(+1.02%) |
Aug 20, 2013 | 8.592 | 8.756 | 8.589 | 8.720 | 5,129,693 | +0.12(+1.43%) |
Aug 19, 2013 | 8.592 | 8.687 | 8.558 | 8.597 | 4,690,682 | -0.00(-0.03%) |
Aug 16, 2013 | 8.678 | 8.745 | 8.586 | 8.600 | 0 | -0.10(-1.12%) |
Aug 15, 2013 | 8.846 | 8.871 | 8.642 | 8.698 | 5,642,365 | -0.23(-2.57%) |
Aug 14, 2013 | 8.896 | 8.988 | 8.875 | 8.927 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.910 | 8.969 | 8.857 | 8.913 | 2,800,315 | -0.01(-0.16%) |
Aug 12, 2013 | 8.910 | 9.016 | 8.874 | 8.927 | 5,055,063 | +0.01(+0.16%) |
Aug 09, 2013 | 9.013 | 9.078 | 8.913 | 8.913 | 3,022,189 | -0.11(-1.24%) |
Aug 08, 2013 | 9.041 | 9.075 | 8.971 | 9.025 | 2,729,258 | +0.02(+0.22%) |
Aug 07, 2013 | 9.075 | 9.075 | 8.946 | 9.005 | 2,309,773 | -0.08(-0.89%) |
Aug 06, 2013 | 9.125 | 9.131 | 9.027 | 9.086 | 4,059,594 | -0.02(-0.25%) |
Aug 05, 2013 | 9.159 | 9.170 | 9.094 | 9.108 | 2,034,027 | -0.10(-1.12%) |
Aug 02, 2013 | 9.256 | 9.270 | 9.184 | 9.212 | 2,724,511 | -0.06(-0.66%) |