Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.10 | 10.26 | 10.05 | 10.26 | 984,171 | +0.07(+0.65%) |
May 29, 2014 | 9.972 | 10.40 | 9.972 | 10.20 | 1,271,388 | +0.14(+1.40%) |
May 28, 2014 | 10.30 | 10.30 | 9.980 | 10.05 | 1,964,202 | -0.25(-2.42%) |
May 27, 2014 | 10.49 | 10.49 | 10.24 | 10.30 | 1,857,592 | -0.31(-2.89%) |
May 23, 2014 | 10.78 | 10.61 | 10.61 | 10.61 | 942,597 | -0.19(-1.77%) |
May 22, 2014 | 10.98 | 11.04 | 10.79 | 10.80 | 683,273 | -0.09(-0.84%) |
May 21, 2014 | 10.94 | 10.98 | 10.77 | 10.89 | 1,079,590 | -0.18(-1.65%) |
May 20, 2014 | 10.93 | 11.13 | 10.88 | 11.08 | 1,165,579 | +0.02(+0.15%) |
May 19, 2014 | 10.98 | 11.10 | 10.90 | 11.06 | 1,083,360 | +0.02(+0.23%) |
May 16, 2014 | 10.87 | 11.06 | 10.74 | 11.03 | 1,361,988 | +0.26(+2.43%) |
May 15, 2014 | 10.90 | 10.90 | 10.66 | 10.77 | 1,237,035 | -0.23(-2.09%) |
May 14, 2014 | 11.02 | 11.13 | 10.97 | 11.00 | 1,096,799 | +0.16(+1.52%) |
May 13, 2014 | 10.70 | 11.05 | 10.69 | 10.84 | 1,478,378 | +0.19(+1.77%) |
May 12, 2014 | 10.59 | 10.87 | 10.56 | 10.65 | 1,425,785 | +0.24(+2.29%) |
May 09, 2014 | 10.39 | 10.72 | 10.08 | 10.41 | 2,092,139 | +0.19(+1.85%) |
May 08, 2014 | 10.29 | 10.36 | 10.19 | 10.22 | 937,685 | -0.07(-0.64%) |
May 07, 2014 | 10.62 | 10.62 | 10.18 | 10.29 | 1,987,856 | -0.32(-3.02%) |
May 06, 2014 | 10.80 | 10.81 | 10.58 | 10.61 | 781,943 | -0.16(-1.45%) |
May 05, 2014 | 10.93 | 11.04 | 10.73 | 10.76 | 1,051,134 | -0.07(-0.61%) |
May 02, 2014 | 10.52 | 10.88 | 10.44 | 10.83 | 1,598,607 | +0.38(+3.62%) |
May 01, 2014 | 10.55 | 10.57 | 10.40 | 10.45 | 1,211,681 | -0.20(-1.85%) |
Apr 30, 2014 | 10.58 | 10.76 | 10.47 | 10.65 | 1,199,162 | +0.02(+0.15%) |
Apr 29, 2014 | 10.40 | 10.70 | 10.40 | 10.63 | 880,532 | +0.25(+2.37%) |
Apr 28, 2014 | 10.71 | 10.71 | 10.32 | 10.39 | 1,910,780 | -0.33(-3.07%) |
Apr 25, 2014 | 10.62 | 10.78 | 10.53 | 10.72 | 1,062,922 | +0.16(+1.48%) |
Apr 24, 2014 | 10.67 | 10.86 | 10.50 | 10.56 | 1,594,785 | -0.18(-1.68%) |
Apr 23, 2014 | 10.45 | 10.90 | 10.41 | 10.74 | 1,603,459 | +0.29(+2.75%) |
Apr 22, 2014 | 10.40 | 10.49 | 10.19 | 10.45 | 1,836,091 | -0.02(-0.23%) |
Apr 21, 2014 | 10.57 | 10.60 | 10.12 | 10.48 | 2,198,050 | -0.09(-0.86%) |
Apr 17, 2014 | 10.71 | 10.57 | 10.57 | 10.57 | 1,288,286 | -0.16(-1.53%) |
Apr 16, 2014 | 10.91 | 10.95 | 10.68 | 10.73 | 855,782 | -0.16(-1.51%) |
Apr 15, 2014 | 10.72 | 10.95 | 10.58 | 10.90 | 2,085,895 | -0.06(-0.52%) |
Apr 14, 2014 | 10.82 | 11.14 | 10.78 | 10.95 | 1,357,803 | +0.19(+1.76%) |
Apr 11, 2014 | 10.90 | 11.06 | 10.72 | 10.76 | 1,297,337 | -0.16(-1.43%) |
Apr 10, 2014 | 11.20 | 11.39 | 10.85 | 10.92 | 1,928,336 | -0.18(-1.63%) |
Apr 09, 2014 | 10.92 | 11.22 | 10.72 | 11.10 | 1,541,201 | +0.07(+0.60%) |
Apr 08, 2014 | 11.01 | 11.08 | 10.91 | 11.04 | 1,178,004 | +0.25(+2.36%) |
Apr 07, 2014 | 10.73 | 11.07 | 10.70 | 10.78 | 1,280,384 | -0.03(-0.30%) |
Apr 04, 2014 | 11.09 | 11.18 | 10.78 | 10.81 | 1,364,198 | -0.01(-0.08%) |
Apr 03, 2014 | 10.83 | 10.85 | 10.68 | 10.82 | 1,088,424 | -0.10(-0.90%) |
Apr 02, 2014 | 10.92 | 11.04 | 10.85 | 10.92 | 1,461,708 | +0.21(+1.92%) |
Apr 01, 2014 | 10.59 | 10.79 | 10.53 | 10.72 | 1,373,736 | +0.14(+1.32%) |
Mar 31, 2014 | 10.68 | 10.79 | 10.50 | 10.58 | 1,734,957 | -0.16(-1.53%) |
Mar 28, 2014 | 10.64 | 10.85 | 10.52 | 10.74 | 1,736,960 | +0.07(+0.62%) |
Mar 27, 2014 | 10.45 | 10.75 | 10.39 | 10.67 | 1,621,564 | +0.19(+1.80%) |
Mar 26, 2014 | 11.00 | 11.00 | 10.45 | 10.48 | 2,032,771 | -0.43(-3.92%) |
Mar 25, 2014 | 10.90 | 11.06 | 10.72 | 10.91 | 2,563,550 | +0.14(+1.30%) |
Mar 24, 2014 | 11.31 | 11.38 | 10.76 | 10.77 | 2,648,241 | -0.72(-6.29%) |
Mar 21, 2014 | 11.68 | 11.77 | 11.45 | 11.50 | 2,564,308 | -0.03(-0.28%) |
Mar 20, 2014 | 11.50 | 11.65 | 11.39 | 11.53 | 1,987,032 | -0.04(-0.36%) |
Mar 19, 2014 | 11.90 | 11.90 | 11.51 | 11.57 | 1,966,627 | -0.41(-3.43%) |
Mar 18, 2014 | 11.67 | 12.17 | 11.55 | 11.98 | 2,191,964 | +0.25(+2.10%) |
Mar 17, 2014 | 12.19 | 12.26 | 11.72 | 11.73 | 2,511,625 | -0.49(-4.03%) |
Mar 14, 2014 | 12.41 | 12.48 | 12.14 | 12.23 | 1,754,681 | +0.01(+0.07%) |
Mar 13, 2014 | 11.96 | 12.46 | 11.91 | 12.22 | 2,841,232 | +0.25(+2.06%) |
Mar 12, 2014 | 11.80 | 12.01 | 11.72 | 11.97 | 2,130,775 | +0.32(+2.75%) |
Mar 11, 2014 | 11.78 | 11.94 | 11.55 | 11.65 | 1,628,522 | -0.05(-0.42%) |
Mar 10, 2014 | 11.73 | 11.94 | 11.59 | 11.70 | 1,601,916 | -0.03(-0.28%) |
Mar 07, 2014 | 11.61 | 11.82 | 11.59 | 11.73 | 2,210,176 | -0.14(-1.18%) |
Mar 06, 2014 | 11.81 | 11.96 | 11.78 | 11.87 | 1,432,038 | +0.09(+0.77%) |
Mar 05, 2014 | 11.68 | 11.87 | 11.62 | 11.78 | 1,667,998 | +0.21(+1.77%) |
Mar 04, 2014 | 11.49 | 11.67 | 11.31 | 11.58 | 2,510,001 | +0.00(+0.00%) |
Mar 03, 2014 | 11.90 | 11.91 | 11.55 | 11.58 | 2,587,423 | +0.00(+0.00%) |
Feb 28, 2014 | 11.50 | 11.71 | 11.41 | 11.58 | 2,770,098 | -0.08(-0.70%) |
Feb 27, 2014 | 11.84 | 11.91 | 11.62 | 11.66 | 2,276,934 | -0.11(-0.94%) |
Feb 26, 2014 | 11.82 | 11.96 | 11.61 | 11.77 | 2,917,817 | -0.22(-1.83%) |
Feb 25, 2014 | 12.05 | 12.25 | 11.94 | 11.99 | 3,607,518 | -0.41(-3.29%) |
Feb 24, 2014 | 12.47 | 12.60 | 12.37 | 12.40 | 2,483,083 | +0.07(+0.59%) |
Feb 21, 2014 | 12.38 | 12.73 | 12.06 | 12.32 | 4,120,267 | +0.19(+1.54%) |
Feb 20, 2014 | 11.31 | 12.17 | 11.31 | 12.14 | 3,799,191 | +0.72(+6.28%) |
Feb 19, 2014 | 11.76 | 12.08 | 11.38 | 11.42 | 3,330,493 | -0.42(-3.58%) |
Feb 18, 2014 | 11.80 | 11.91 | 11.52 | 11.84 | 2,537,804 | +0.24(+2.11%) |
Feb 14, 2014 | 11.93 | 11.60 | 11.60 | 11.60 | 3,070,818 | +0.13(+1.14%) |
Feb 13, 2014 | 10.89 | 11.51 | 10.78 | 11.47 | 3,203,584 | +0.58(+5.31%) |
Feb 12, 2014 | 11.28 | 11.34 | 10.88 | 10.89 | 2,483,137 | -0.37(-3.26%) |
Feb 11, 2014 | 10.86 | 11.27 | 10.86 | 11.26 | 2,595,231 | +0.43(+3.99%) |
Feb 10, 2014 | 10.84 | 10.98 | 10.74 | 10.83 | 2,518,386 | +0.11(+1.07%) |
Feb 07, 2014 | 10.43 | 10.72 | 10.40 | 10.71 | 1,683,553 | +0.29(+2.73%) |
Feb 06, 2014 | 10.35 | 10.49 | 10.30 | 10.43 | 1,127,019 | +0.14(+1.35%) |
Feb 05, 2014 | 10.53 | 10.55 | 10.24 | 10.29 | 1,615,980 | -0.06(-0.55%) |
Feb 04, 2014 | 10.04 | 10.35 | 9.971 | 10.35 | 1,902,677 | +0.24(+2.42%) |
Feb 03, 2014 | 10.36 | 10.53 | 10.07 | 10.10 | 2,197,075 | -0.16(-1.59%) |
Jan 31, 2014 | 10.26 | 10.39 | 10.07 | 10.26 | 2,236,540 | -0.16(-1.56%) |
Jan 30, 2014 | 10.17 | 10.53 | 10.10 | 10.43 | 1,958,079 | -0.07(-0.62%) |
Jan 29, 2014 | 10.46 | 10.51 | 10.24 | 10.49 | 2,442,352 | +0.25(+2.47%) |
Jan 28, 2014 | 9.963 | 10.27 | 9.897 | 10.24 | 2,535,326 | +0.30(+3.03%) |
Jan 27, 2014 | 10.33 | 10.39 | 9.930 | 9.938 | 3,129,064 | -0.55(-5.21%) |
Jan 24, 2014 | 10.79 | 10.91 | 10.25 | 10.48 | 2,914,763 | -0.20(-1.91%) |
Jan 23, 2014 | 10.64 | 10.96 | 10.63 | 10.69 | 2,228,690 | +0.23(+2.18%) |
Jan 22, 2014 | 10.67 | 10.70 | 10.43 | 10.46 | 2,150,548 | -0.22(-2.06%) |
Jan 21, 2014 | 10.47 | 10.82 | 10.25 | 10.68 | 2,863,360 | +0.18(+1.71%) |
Jan 17, 2014 | 10.34 | 10.50 | 10.50 | 10.50 | 2,384,104 | +0.24(+2.30%) |
Jan 16, 2014 | 10.27 | 10.36 | 10.15 | 10.26 | 1,996,731 | +0.11(+1.04%) |
Jan 15, 2014 | 9.889 | 10.20 | 9.832 | 10.16 | 2,044,431 | +0.27(+2.72%) |
Jan 14, 2014 | 10.04 | 10.37 | 9.889 | 9.889 | 3,596,562 | -0.10(-0.98%) |
Jan 13, 2014 | 9.800 | 9.995 | 9.686 | 9.987 | 2,080,303 | +0.18(+1.83%) |
Jan 10, 2014 | 9.555 | 9.849 | 9.498 | 9.808 | 2,296,800 | +0.44(+4.65%) |
Jan 09, 2014 | 9.531 | 9.531 | 9.327 | 9.372 | 1,793,905 | -0.13(-1.41%) |
Jan 08, 2014 | 9.441 | 9.612 | 9.409 | 9.506 | 1,787,216 | -0.07(-0.77%) |
Jan 07, 2014 | 9.531 | 9.588 | 9.384 | 9.580 | 1,934,410 | -0.05(-0.51%) |
Jan 06, 2014 | 9.694 | 9.783 | 9.568 | 9.629 | 1,698,861 | -0.02(-0.17%) |
Jan 03, 2014 | 9.849 | 9.849 | 9.588 | 9.645 | 2,099,200 | -0.10(-1.00%) |
Jan 02, 2014 | 9.702 | 9.849 | 9.620 | 9.743 | 3,010,217 | +0.21(+2.22%) |
Dec 31, 2013 | 9.246 | 9.531 | 9.531 | 9.531 | 2,523,804 | +0.20(+2.18%) |
Dec 30, 2013 | 9.425 | 9.539 | 9.315 | 9.327 | 2,707,208 | -0.18(-1.89%) |
Dec 27, 2013 | 9.409 | 9.506 | 9.360 | 9.506 | 1,645,348 | +0.14(+1.48%) |
Dec 26, 2013 | 9.620 | 9.637 | 9.278 | 9.368 | 2,448,366 | -0.08(-0.86%) |
Dec 24, 2013 | 9.181 | 9.449 | 9.181 | 9.449 | 1,340,062 | +0.27(+2.93%) |
Dec 23, 2013 | 9.148 | 9.303 | 9.042 | 9.181 | 2,113,441 | +0.11(+1.17%) |
Dec 20, 2013 | 8.952 | 9.246 | 8.944 | 9.075 | 4,284,402 | +0.15(+1.74%) |
Dec 19, 2013 | 8.830 | 8.969 | 8.741 | 8.920 | 2,456,265 | -0.07(-0.82%) |
Dec 18, 2013 | 9.197 | 9.433 | 8.985 | 8.993 | 4,215,792 | -0.07(-0.72%) |
Dec 17, 2013 | 8.985 | 9.124 | 8.920 | 9.058 | 1,771,522 | -0.01(-0.09%) |
Dec 16, 2013 | 8.969 | 9.148 | 8.920 | 9.067 | 2,401,004 | +0.11(+1.27%) |
Dec 13, 2013 | 8.993 | 9.115 | 8.904 | 8.952 | 1,746,185 | +0.08(+0.92%) |
Dec 12, 2013 | 8.594 | 8.904 | 8.553 | 8.871 | 2,459,506 | +0.09(+1.02%) |
Dec 11, 2013 | 9.140 | 9.164 | 8.781 | 8.781 | 2,264,885 | -0.33(-3.66%) |
Dec 10, 2013 | 8.904 | 9.172 | 8.863 | 9.115 | 3,464,756 | +0.45(+5.17%) |
Dec 09, 2013 | 8.423 | 8.684 | 8.390 | 8.667 | 2,581,800 | +0.29(+3.40%) |
Dec 06, 2013 | 8.390 | 8.586 | 8.325 | 8.382 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.553 | 8.553 | 8.317 | 8.350 | 2,158,287 | -0.24(-2.75%) |
Dec 04, 2013 | 8.260 | 8.627 | 8.227 | 8.586 | 3,304,469 | +0.37(+4.56%) |
Dec 03, 2013 | 8.244 | 8.310 | 8.130 | 8.211 | 4,878,014 | -0.07(-0.79%) |
Dec 02, 2013 | 8.627 | 8.627 | 8.276 | 8.276 | 3,129,698 | -0.51(-5.84%) |
Nov 29, 2013 | 8.472 | 8.838 | 8.374 | 8.790 | 0 | +0.51(+6.20%) |
Nov 27, 2013 | 8.333 | 8.399 | 8.187 | 8.276 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.472 | 8.513 | 8.244 | 8.276 | 3,455,662 | -0.25(-2.96%) |
Nov 25, 2013 | 8.415 | 8.667 | 8.374 | 8.529 | 2,723,156 | +0.00(+0.00%) |
Nov 22, 2013 | 8.553 | 8.733 | 8.447 | 8.529 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 8.643 | 8.651 | 8.362 | 8.533 | 2,423,302 | -0.07(-0.85%) |
Nov 20, 2013 | 8.759 | 8.903 | 8.534 | 8.606 | 0 | -0.22(-2.46%) |
Nov 19, 2013 | 8.791 | 8.872 | 8.711 | 8.824 | 0 | +0.05(+0.55%) |
Nov 18, 2013 | 8.977 | 8.977 | 8.735 | 8.775 | 0 | -0.19(-2.07%) |
Nov 15, 2013 | 8.977 | 9.073 | 8.912 | 8.961 | 0 | +0.05(+0.54%) |
Nov 14, 2013 | 8.614 | 8.969 | 8.590 | 8.912 | 5,798,684 | +0.63(+7.58%) |
Nov 13, 2013 | 8.260 | 8.357 | 8.236 | 8.284 | 1,788,166 | +0.05(+0.59%) |
Nov 12, 2013 | 8.413 | 8.526 | 8.180 | 8.236 | 0 | -0.23(-2.66%) |
Nov 11, 2013 | 8.365 | 8.469 | 8.188 | 8.461 | 1,556,735 | +0.07(+0.86%) |
Nov 08, 2013 | 8.131 | 8.389 | 8.059 | 8.389 | 0 | +0.16(+1.96%) |
Nov 07, 2013 | 8.429 | 8.502 | 8.228 | 8.228 | 3,360,297 | -0.31(-3.58%) |
Nov 06, 2013 | 8.526 | 8.574 | 8.457 | 8.534 | 2,050,603 | +0.11(+1.34%) |
Nov 05, 2013 | 8.421 | 8.449 | 8.292 | 8.421 | 0 | -0.01(-0.10%) |
Nov 04, 2013 | 8.357 | 8.502 | 8.325 | 8.429 | 2,048,801 | +0.16(+1.95%) |
Nov 01, 2013 | 8.469 | 8.574 | 8.212 | 8.268 | 0 | -0.28(-3.30%) |
Oct 31, 2013 | 8.606 | 8.687 | 8.494 | 8.550 | 2,567,882 | -0.23(-2.57%) |
Oct 30, 2013 | 8.727 | 8.892 | 8.469 | 8.775 | 2,509,241 | +0.19(+2.25%) |
Oct 29, 2013 | 8.952 | 8.977 | 8.566 | 8.582 | 3,587,258 | -0.37(-4.18%) |
Oct 28, 2013 | 8.961 | 9.057 | 8.864 | 8.957 | 2,272,943 | +0.04(+0.41%) |
Oct 25, 2013 | 8.808 | 8.965 | 8.703 | 8.920 | 0 | +0.06(+0.73%) |
Oct 24, 2013 | 8.767 | 8.944 | 8.767 | 8.856 | 0 | +0.25(+2.90%) |
Oct 23, 2013 | 8.864 | 8.920 | 8.594 | 8.606 | 2,590,083 | -0.34(-3.78%) |
Oct 22, 2013 | 8.824 | 9.009 | 8.824 | 8.944 | 2,617,269 | +0.23(+2.59%) |
Oct 21, 2013 | 8.622 | 8.767 | 8.590 | 8.719 | 2,004,967 | +0.18(+2.07%) |
Oct 18, 2013 | 8.526 | 8.687 | 8.461 | 8.542 | 2,726,497 | +0.01(+0.09%) |
Oct 17, 2013 | 8.365 | 8.671 | 8.333 | 8.534 | 0 | +0.43(+5.26%) |
Oct 16, 2013 | 8.212 | 8.276 | 8.035 | 8.107 | 0 | -0.08(-0.98%) |
Oct 15, 2013 | 7.930 | 8.268 | 7.898 | 8.188 | 2,706,351 | +0.22(+2.73%) |
Oct 14, 2013 | 8.011 | 8.115 | 7.898 | 7.970 | 0 | +0.01(+0.10%) |
Oct 11, 2013 | 8.083 | 8.139 | 7.930 | 7.962 | 0 | -0.16(-1.98%) |
Oct 10, 2013 | 8.099 | 8.316 | 7.970 | 8.123 | 2,502,458 | +0.04(+0.50%) |
Oct 09, 2013 | 8.059 | 8.188 | 7.874 | 8.083 | 3,623,115 | -0.05(-0.59%) |
Oct 08, 2013 | 8.357 | 8.510 | 8.099 | 8.131 | 2,488,413 | -0.25(-2.98%) |
Oct 07, 2013 | 8.349 | 8.534 | 8.349 | 8.381 | 0 | +0.10(+1.26%) |
Oct 04, 2013 | 8.276 | 8.349 | 8.200 | 8.276 | 0 | +0.06(+0.69%) |
Oct 03, 2013 | 8.437 | 8.492 | 8.220 | 8.220 | 2,448,185 | -0.15(-1.83%) |
Oct 02, 2013 | 8.341 | 8.582 | 8.341 | 8.373 | 2,739,610 | +0.09(+1.07%) |
Oct 01, 2013 | 8.292 | 8.333 | 8.123 | 8.284 | 3,474,159 | -0.21(-2.46%) |
Sep 30, 2013 | 8.461 | 8.622 | 8.453 | 8.494 | 0 | -0.08(-0.94%) |
Sep 27, 2013 | 8.638 | 8.743 | 8.526 | 8.574 | 0 | +0.03(+0.38%) |
Sep 26, 2013 | 8.791 | 8.888 | 8.502 | 8.542 | 3,074,592 | -0.23(-2.66%) |
Sep 25, 2013 | 8.767 | 8.928 | 8.671 | 8.775 | 3,050,694 | +0.07(+0.83%) |
Sep 24, 2013 | 8.679 | 8.832 | 8.598 | 8.703 | 5,818,454 | -0.06(-0.73%) |
Sep 23, 2013 | 8.928 | 9.105 | 8.751 | 8.767 | 4,337,023 | -0.20(-2.24%) |
Sep 20, 2013 | 9.387 | 9.387 | 8.952 | 8.969 | 0 | -0.53(-5.59%) |
Sep 19, 2013 | 9.902 | 9.902 | 9.343 | 9.500 | 4,722,090 | -0.26(-2.64%) |
Sep 18, 2013 | 8.848 | 9.870 | 8.840 | 9.758 | 0 | +0.84(+9.39%) |
Sep 17, 2013 | 8.888 | 8.952 | 8.800 | 8.920 | 0 | +0.06(+0.64%) |
Sep 16, 2013 | 8.993 | 8.985 | 8.800 | 8.864 | 0 | -0.12(-1.34%) |
Sep 13, 2013 | 8.912 | 9.202 | 8.880 | 8.985 | 0 | +0.02(+0.27%) |
Sep 12, 2013 | 9.170 | 9.210 | 8.944 | 8.961 | 0 | -0.44(-4.71%) |
Sep 11, 2013 | 9.379 | 9.452 | 9.210 | 9.403 | 0 | +0.09(+0.95%) |
Sep 10, 2013 | 9.395 | 9.540 | 9.303 | 9.315 | 0 | -0.20(-2.12%) |
Sep 09, 2013 | 9.605 | 9.685 | 9.476 | 9.516 | 2,890,079 | -0.13(-1.34%) |
Sep 06, 2013 | 9.846 | 9.862 | 9.588 | 9.645 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 9.830 | 9.878 | 9.580 | 9.653 | 0 | -0.23(-2.28%) |
Sep 04, 2013 | 9.870 | 9.983 | 9.798 | 9.878 | 0 | -0.14(-1.45%) |
Sep 03, 2013 | 10.12 | 10.22 | 9.919 | 10.02 | 0 | +0.19(+1.88%) |
Aug 30, 2013 | 9.822 | 10.07 | 9.766 | 9.838 | 0 | -0.14(-1.37%) |
Aug 29, 2013 | 9.991 | 10.15 | 9.758 | 9.975 | 0 | -0.11(-1.12%) |
Aug 28, 2013 | 10.56 | 10.61 | 10.06 | 10.09 | 0 | -0.28(-2.72%) |
Aug 27, 2013 | 11.13 | 11.22 | 10.36 | 10.37 | 0 | -0.53(-4.87%) |
Aug 26, 2013 | 11.08 | 11.13 | 10.76 | 10.90 | 0 | +0.02(+0.22%) |
Aug 23, 2013 | 10.78 | 10.95 | 10.64 | 10.88 | 0 | +0.14(+1.27%) |
Aug 22, 2013 | 10.68 | 10.89 | 10.61 | 10.74 | 0 | +0.27(+2.58%) |
Aug 21, 2013 | 10.83 | 10.83 | 10.45 | 10.47 | 0 | -0.41(-3.81%) |
Aug 20, 2013 | 10.55 | 11.05 | 10.49 | 10.88 | 0 | +0.33(+3.17%) |
Aug 19, 2013 | 10.87 | 10.99 | 10.51 | 10.55 | 0 | -0.33(-3.01%) |
Aug 16, 2013 | 11.29 | 11.36 | 10.80 | 10.88 | 0 | -0.29(-2.57%) |
Aug 15, 2013 | 10.92 | 11.22 | 10.65 | 11.16 | 6,837,508 | +0.17(+1.52%) |
Aug 14, 2013 | 10.65 | 11.16 | 10.65 | 11.00 | 0 | +0.40(+3.76%) |
Aug 13, 2013 | 10.87 | 10.87 | 10.48 | 10.60 | 3,483,002 | -0.25(-2.28%) |
Aug 12, 2013 | 10.68 | 10.92 | 10.61 | 10.84 | 4,570,934 | +0.58(+5.67%) |
Aug 09, 2013 | 10.04 | 10.36 | 9.896 | 10.26 | 3,307,332 | +0.23(+2.30%) |
Aug 08, 2013 | 9.505 | 10.10 | 9.473 | 10.03 | 4,060,775 | +0.68(+7.25%) |
Aug 07, 2013 | 9.226 | 9.497 | 9.210 | 9.354 | 2,059,225 | +0.06(+0.60%) |
Aug 06, 2013 | 9.601 | 9.649 | 9.267 | 9.298 | 2,814,595 | -0.40(-4.11%) |
Aug 05, 2013 | 9.713 | 9.880 | 9.657 | 9.697 | 1,420,607 | -0.03(-0.33%) |
Aug 02, 2013 | 9.920 | 10.05 | 9.720 | 9.728 | 2,318,979 | -0.16(-1.61%) |
Aug 01, 2013 | 10.18 | 10.22 | 9.752 | 9.888 | 4,236,832 | -0.29(-2.82%) |
Jul 31, 2013 | 10.25 | 10.37 | 9.880 | 10.18 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.20 | 10.33 | 10.000 | 10.23 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.21 | 10.29 | 10.10 | 10.16 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.18 | 10.29 | 9.896 | 10.25 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.11 | 10.46 | 10.06 | 10.29 | 2,386,105 | +0.19(+1.89%) |
Jul 24, 2013 | 10.53 | 10.54 | 9.888 | 10.10 | 0 | -0.48(-4.52%) |
Jul 23, 2013 | 10.21 | 10.60 | 10.06 | 10.58 | 0 | +0.35(+3.43%) |
Jul 22, 2013 | 10.27 | 10.29 | 10.11 | 10.23 | 4,573,385 | +0.34(+3.47%) |
Jul 19, 2013 | 9.601 | 9.896 | 9.597 | 9.888 | 2,043,993 | +0.33(+3.51%) |
Jul 18, 2013 | 9.633 | 9.689 | 9.497 | 9.553 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 9.816 | 9.912 | 9.441 | 9.533 | 3,291,888 | -0.30(-3.04%) |
Jul 16, 2013 | 9.529 | 9.852 | 9.440 | 9.832 | 0 | +0.39(+4.14%) |
Jul 15, 2013 | 9.433 | 9.537 | 9.306 | 9.441 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.298 | 9.457 | 9.290 | 9.409 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.370 | 9.497 | 9.274 | 9.481 | 0 | +0.52(+5.78%) |
Jul 10, 2013 | 9.202 | 9.242 | 8.859 | 8.963 | 3,384,053 | -0.23(-2.52%) |
Jul 09, 2013 | 9.035 | 9.258 | 8.883 | 9.194 | 1,913,037 | +0.31(+3.50%) |
Jul 08, 2013 | 9.186 | 9.186 | 8.851 | 8.883 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 8.923 | 9.098 | 8.847 | 9.083 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.075 | 9.338 | 9.011 | 9.330 | 0 | +0.35(+3.91%) |
Jul 02, 2013 | 9.258 | 9.394 | 8.875 | 8.979 | 0 | -0.42(-4.50%) |
Jul 01, 2013 | 9.234 | 9.561 | 9.234 | 9.402 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.516 | 9.370 | 8.508 | 9.282 | 5,785,687 | +0.61(+7.08%) |
Jun 27, 2013 | 8.389 | 8.784 | 8.333 | 8.668 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.253 | 8.524 | 8.158 | 8.229 | 0 | -0.33(-3.91%) |
Jun 25, 2013 | 8.636 | 8.692 | 8.421 | 8.564 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.795 | 8.811 | 8.524 | 8.556 | 3,738,048 | -0.31(-3.51%) |
Jun 21, 2013 | 8.795 | 8.970 | 8.564 | 8.867 | 5,906,525 | +0.12(+1.37%) |
Jun 20, 2013 | 8.708 | 9.019 | 8.652 | 8.748 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.449 | 9.553 | 9.130 | 9.154 | 2,945,230 | -0.30(-3.12%) |
Jun 18, 2013 | 9.609 | 9.713 | 9.425 | 9.449 | 2,508,896 | -0.21(-2.15%) |
Jun 17, 2013 | 9.649 | 9.816 | 9.553 | 9.657 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.832 | 9.896 | 9.633 | 9.673 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.577 | 9.808 | 9.553 | 9.792 | 2,039,062 | +0.15(+1.57%) |
Jun 12, 2013 | 9.617 | 9.905 | 9.561 | 9.641 | 2,057,356 | +0.10(+1.00%) |
Jun 11, 2013 | 9.625 | 9.752 | 9.513 | 9.545 | 2,010,950 | -0.26(-2.60%) |
Jun 10, 2013 | 9.768 | 9.912 | 9.657 | 9.800 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.10 | 10.12 | 9.673 | 9.776 | 0 | -0.49(-4.81%) |
Jun 06, 2013 | 10.11 | 10.37 | 10.06 | 10.27 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.13 | 10.28 | 10.02 | 10.14 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.02 | 10.20 | 9.904 | 10.09 | 0 | -0.08(-0.78%) |