Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.18 | 11.18 | 11.03 | 11.04 | 118,037 | -0.05(-0.42%) |
Jul 30, 2014 | 11.16 | 11.16 | 11.08 | 11.09 | 60,142 | -0.02(-0.16%) |
Jul 29, 2014 | 11.13 | 11.13 | 11.09 | 11.11 | 42,948 | +0.00(+0.03%) |
Jul 28, 2014 | 11.08 | 11.12 | 11.08 | 11.10 | 223,084 | +0.01(+0.08%) |
Jul 25, 2014 | 11.12 | 11.12 | 11.08 | 11.10 | 75,272 | +0.00(+0.00%) |
Jul 24, 2014 | 11.08 | 11.10 | 11.07 | 11.10 | 42,803 | +0.01(+0.10%) |
Jul 23, 2014 | 11.04 | 11.08 | 11.04 | 11.08 | 27,804 | +0.02(+0.16%) |
Jul 22, 2014 | 11.17 | 11.17 | 11.04 | 11.07 | 129,058 | -0.02(-0.14%) |
Jul 21, 2014 | 11.09 | 11.09 | 11.05 | 11.08 | 119,448 | +0.01(+0.10%) |
Jul 18, 2014 | 11.01 | 11.08 | 11.01 | 11.07 | 33,654 | +0.00(+0.00%) |
Jul 17, 2014 | 11.05 | 11.09 | 11.05 | 11.07 | 46,751 | -0.02(-0.16%) |
Jul 16, 2014 | 11.09 | 11.09 | 11.06 | 11.09 | 97,641 | -0.00(-0.03%) |
Jul 15, 2014 | 11.06 | 11.09 | 11.06 | 11.09 | 36,919 | -0.00(-0.02%) |
Jul 14, 2014 | 11.06 | 11.10 | 11.06 | 11.09 | 23,369 | +0.01(+0.05%) |
Jul 11, 2014 | 11.03 | 11.09 | 11.03 | 11.09 | 43,851 | +0.04(+0.37%) |
Jul 10, 2014 | 11.03 | 11.07 | 11.03 | 11.05 | 66,397 | -0.01(-0.10%) |
Jul 09, 2014 | 11.04 | 11.10 | 11.04 | 11.06 | 106,783 | +0.01(+0.05%) |
Jul 08, 2014 | 11.05 | 11.08 | 11.05 | 11.05 | 199,919 | -0.02(-0.21%) |
Jul 07, 2014 | 11.05 | 11.08 | 11.05 | 11.08 | 20,575 | +0.00(+0.03%) |
Jul 03, 2014 | 11.10 | 11.07 | 11.07 | 11.07 | 89,149 | +0.00(+0.02%) |
Jul 02, 2014 | 11.06 | 11.09 | 11.05 | 11.07 | 41,900 | -0.01(-0.10%) |
Jul 01, 2014 | 11.20 | 11.20 | 11.04 | 11.08 | 112,788 | -0.02(-0.21%) |
Jun 30, 2014 | 11.09 | 11.10 | 11.07 | 11.10 | 26,059 | +0.02(+0.22%) |
Jun 27, 2014 | 11.43 | 11.43 | 11.06 | 11.08 | 29,639 | -0.00(-0.01%) |
Jun 26, 2014 | 11.08 | 11.08 | 11.07 | 11.08 | 94,098 | -0.01(-0.05%) |
Jun 25, 2014 | 11.08 | 11.09 | 11.05 | 11.09 | 40,977 | +0.01(+0.05%) |
Jun 24, 2014 | 11.10 | 11.10 | 11.02 | 11.08 | 55,158 | +0.01(+0.12%) |
Jun 23, 2014 | 11.09 | 11.09 | 11.04 | 11.07 | 50,862 | -0.02(-0.15%) |
Jun 20, 2014 | 11.03 | 11.08 | 11.02 | 11.08 | 92,026 | +0.07(+0.62%) |
Jun 19, 2014 | 10.99 | 11.07 | 10.99 | 11.02 | 162,695 | -0.01(-0.05%) |
Jun 18, 2014 | 11.01 | 11.02 | 10.99 | 11.02 | 61,516 | +0.02(+0.16%) |
Jun 17, 2014 | 10.97 | 11.00 | 10.97 | 11.00 | 8,855 | +0.02(+0.15%) |
Jun 16, 2014 | 11.02 | 11.02 | 10.97 | 10.99 | 9,176 | -0.01(-0.11%) |
Jun 13, 2014 | 11.01 | 11.01 | 11.00 | 11.00 | 16,686 | -0.01(-0.09%) |
Jun 12, 2014 | 11.00 | 11.01 | 10.98 | 11.01 | 17,863 | +0.03(+0.24%) |
Jun 11, 2014 | 10.95 | 11.00 | 10.94 | 10.98 | 21,635 | -0.01(-0.13%) |
Jun 10, 2014 | 10.97 | 11.00 | 10.97 | 11.00 | 19,580 | +0.03(+0.26%) |
Jun 06, 2014 | 10.98 | 10.98 | 10.94 | 10.97 | 26,718 | +0.03(+0.26%) |
Jun 05, 2014 | 10.88 | 10.96 | 10.88 | 10.94 | 80,924 | +0.00(+0.00%) |
Jun 04, 2014 | 10.96 | 10.96 | 10.90 | 10.94 | 170,431 | -0.01(-0.05%) |
Jun 03, 2014 | 10.95 | 11.17 | 10.94 | 10.95 | 195,657 | -0.03(-0.26%) |
Jun 02, 2014 | 10.98 | 10.98 | 10.96 | 10.98 | 48,036 | +0.01(+0.05%) |
May 30, 2014 | 10.95 | 10.97 | 10.94 | 10.97 | 12,428 | +0.01(+0.10%) |
May 29, 2014 | 10.97 | 10.97 | 10.92 | 10.96 | 24,346 | +0.02(+0.16%) |
May 28, 2014 | 10.92 | 10.94 | 10.91 | 10.94 | 14,232 | +0.01(+0.10%) |
May 27, 2014 | 10.90 | 10.93 | 10.90 | 10.93 | 36,611 | +0.01(+0.05%) |
May 23, 2014 | 10.91 | 10.92 | 10.92 | 10.92 | 10,648 | +0.02(+0.17%) |
May 22, 2014 | 10.90 | 10.91 | 10.90 | 10.91 | 10,547 | -0.01(-0.12%) |
May 21, 2014 | 10.92 | 10.92 | 10.90 | 10.92 | 31,751 | +0.01(+0.08%) |
May 20, 2014 | 10.99 | 10.99 | 10.89 | 10.91 | 20,855 | -0.01(-0.11%) |
May 19, 2014 | 10.99 | 10.99 | 10.89 | 10.92 | 25,313 | +0.02(+0.16%) |
May 16, 2014 | 10.88 | 10.91 | 10.88 | 10.91 | 39,705 | +0.01(+0.05%) |
May 15, 2014 | 10.92 | 10.92 | 10.88 | 10.90 | 17,638 | -0.02(-0.16%) |
May 14, 2014 | 10.99 | 10.99 | 10.87 | 10.92 | 20,736 | +0.03(+0.31%) |
May 13, 2014 | 10.85 | 10.90 | 10.85 | 10.88 | 123,452 | +0.01(+0.10%) |
May 12, 2014 | 10.85 | 10.89 | 10.85 | 10.87 | 11,542 | -0.02(-0.16%) |
May 09, 2014 | 10.89 | 10.89 | 10.88 | 10.89 | 6,304 | +0.01(+0.12%) |
May 08, 2014 | 10.85 | 10.89 | 10.84 | 10.88 | 24,242 | -0.00(-0.01%) |
May 07, 2014 | 10.84 | 10.88 | 10.84 | 10.88 | 23,629 | +0.03(+0.32%) |
May 06, 2014 | 10.84 | 10.87 | 10.84 | 10.84 | 18,824 | -0.02(-0.14%) |
May 05, 2014 | 10.83 | 10.87 | 10.83 | 10.86 | 9,858 | +0.02(+0.19%) |
May 02, 2014 | 10.97 | 10.97 | 10.83 | 10.84 | 57,554 | +0.00(+0.02%) |
May 01, 2014 | 10.86 | 10.86 | 10.82 | 10.84 | 151,793 | +0.02(+0.19%) |
Apr 30, 2014 | 10.80 | 10.83 | 10.79 | 10.81 | 67,202 | +0.00(+0.00%) |
Apr 29, 2014 | 10.84 | 10.84 | 10.80 | 10.81 | 15,490 | +0.02(+0.21%) |
Apr 28, 2014 | 10.81 | 10.81 | 10.78 | 10.79 | 21,628 | -0.03(-0.32%) |
Apr 25, 2014 | 10.79 | 10.83 | 10.78 | 10.83 | 24,928 | +0.02(+0.16%) |
Apr 24, 2014 | 10.84 | 10.84 | 10.77 | 10.81 | 38,848 | +0.02(+0.21%) |
Apr 23, 2014 | 10.79 | 10.79 | 10.75 | 10.79 | 29,456 | +0.02(+0.16%) |
Apr 22, 2014 | 10.81 | 10.81 | 10.75 | 10.77 | 36,340 | -0.00(-0.02%) |
Apr 21, 2014 | 10.81 | 10.81 | 10.72 | 10.77 | 34,450 | +0.00(+0.00%) |
Apr 17, 2014 | 10.75 | 10.77 | 10.77 | 10.77 | 22,331 | +0.02(+0.21%) |
Apr 16, 2014 | 10.73 | 10.78 | 10.73 | 10.75 | 13,010 | +0.03(+0.30%) |
Apr 15, 2014 | 10.79 | 10.79 | 10.69 | 10.72 | 117,516 | -0.04(-0.40%) |
Apr 14, 2014 | 10.75 | 10.76 | 10.73 | 10.76 | 27,054 | +0.03(+0.26%) |
Apr 11, 2014 | 10.74 | 10.75 | 10.68 | 10.73 | 76,839 | +0.01(+0.05%) |
Apr 10, 2014 | 10.77 | 10.77 | 10.70 | 10.73 | 45,749 | -0.01(-0.05%) |
Apr 09, 2014 | 10.72 | 10.73 | 10.69 | 10.73 | 47,529 | +0.04(+0.37%) |
Apr 08, 2014 | 10.70 | 10.70 | 10.66 | 10.69 | 45,770 | -0.01(-0.11%) |
Apr 07, 2014 | 10.67 | 10.71 | 10.67 | 10.70 | 42,278 | -0.01(-0.05%) |
Apr 04, 2014 | 10.69 | 10.71 | 10.68 | 10.71 | 18,095 | +0.04(+0.37%) |
Apr 03, 2014 | 10.73 | 10.73 | 10.64 | 10.67 | 43,317 | -0.04(-0.37%) |
Apr 02, 2014 | 10.66 | 10.71 | 10.66 | 10.71 | 43,780 | +0.01(+0.11%) |
Apr 01, 2014 | 10.69 | 10.70 | 10.66 | 10.70 | 84,970 | +0.02(+0.16%) |
Mar 31, 2014 | 10.63 | 10.68 | 10.63 | 10.68 | 82,361 | +0.03(+0.32%) |
Mar 28, 2014 | 10.64 | 10.65 | 10.60 | 10.65 | 41,241 | -0.01(-0.05%) |
Mar 27, 2014 | 10.70 | 10.70 | 10.60 | 10.65 | 10,629 | +0.00(+0.00%) |
Mar 26, 2014 | 10.65 | 10.65 | 10.62 | 10.65 | 20,302 | +0.00(+0.04%) |
Mar 25, 2014 | 10.66 | 10.66 | 10.59 | 10.65 | 82,486 | +0.02(+0.16%) |
Mar 24, 2014 | 10.60 | 10.64 | 10.60 | 10.63 | 107,312 | +0.02(+0.16%) |
Mar 21, 2014 | 10.60 | 10.64 | 10.60 | 10.61 | 199,772 | -0.01(-0.11%) |
Mar 20, 2014 | 10.59 | 10.63 | 10.59 | 10.63 | 43,698 | +0.01(+0.05%) |
Mar 19, 2014 | 10.60 | 10.64 | 10.60 | 10.62 | 93,738 | +0.02(+0.18%) |
Mar 18, 2014 | 10.62 | 10.63 | 10.58 | 10.60 | 22,733 | +0.02(+0.19%) |
Mar 17, 2014 | 10.56 | 10.60 | 10.55 | 10.58 | 18,635 | -0.01(-0.11%) |
Mar 14, 2014 | 10.64 | 10.64 | 10.53 | 10.59 | 13,592 | +0.03(+0.32%) |
Mar 13, 2014 | 10.55 | 10.60 | 10.55 | 10.56 | 46,497 | -0.01(-0.07%) |
Mar 12, 2014 | 10.55 | 10.58 | 10.53 | 10.56 | 19,507 | +0.05(+0.44%) |
Mar 11, 2014 | 10.52 | 10.57 | 10.52 | 10.52 | 38,143 | -0.00(-0.00%) |
Mar 10, 2014 | 10.55 | 10.57 | 10.52 | 10.52 | 43,972 | -0.06(-0.53%) |
Mar 07, 2014 | 10.56 | 10.57 | 10.52 | 10.57 | 37,998 | +0.03(+0.32%) |
Mar 06, 2014 | 10.54 | 10.56 | 10.51 | 10.54 | 47,274 | -0.01(-0.11%) |
Mar 05, 2014 | 10.52 | 10.55 | 10.51 | 10.55 | 4,693 | +0.05(+0.43%) |
Mar 04, 2014 | 10.57 | 10.57 | 10.50 | 10.51 | 174,793 | -0.04(-0.38%) |
Mar 03, 2014 | 10.35 | 10.56 | 10.32 | 10.55 | 26,371 | +0.04(+0.38%) |
Feb 28, 2014 | 10.50 | 10.54 | 10.50 | 10.51 | 12,380 | -0.01(-0.05%) |
Feb 27, 2014 | 10.47 | 10.53 | 10.47 | 10.51 | 63,248 | +0.04(+0.38%) |
Feb 26, 2014 | 10.51 | 10.52 | 10.47 | 10.47 | 41,685 | +0.01(+0.11%) |
Feb 25, 2014 | 10.40 | 10.49 | 10.40 | 10.46 | 61,598 | +0.02(+0.22%) |
Feb 24, 2014 | 10.44 | 10.48 | 10.44 | 10.44 | 127,326 | +0.02(+0.22%) |
Feb 21, 2014 | 10.48 | 10.48 | 10.42 | 10.42 | 41,662 | -0.02(-0.18%) |
Feb 20, 2014 | 10.42 | 10.56 | 10.37 | 10.43 | 31,075 | +0.00(+0.00%) |
Feb 19, 2014 | 10.42 | 10.47 | 10.42 | 10.43 | 34,831 | +0.03(+0.32%) |
Feb 18, 2014 | 10.40 | 10.45 | 10.40 | 10.40 | 33,851 | -0.02(-0.22%) |
Feb 14, 2014 | 10.40 | 10.42 | 10.42 | 10.42 | 10,655 | +0.01(+0.05%) |
Feb 13, 2014 | 10.36 | 10.42 | 10.36 | 10.42 | 32,654 | +0.05(+0.43%) |
Feb 12, 2014 | 10.40 | 10.41 | 10.37 | 10.37 | 127,706 | +0.02(+0.22%) |
Feb 11, 2014 | 10.38 | 10.38 | 10.33 | 10.35 | 44,073 | +0.01(+0.11%) |
Feb 10, 2014 | 10.37 | 10.37 | 10.33 | 10.34 | 60,484 | +0.01(+0.05%) |
Feb 07, 2014 | 10.42 | 10.42 | 10.32 | 10.33 | 120,989 | +0.02(+0.16%) |
Feb 06, 2014 | 10.70 | 10.70 | 10.30 | 10.32 | 278,063 | -0.02(-0.22%) |
Feb 05, 2014 | 10.31 | 10.34 | 10.29 | 10.34 | 107,651 | +0.00(+0.00%) |
Feb 04, 2014 | 10.30 | 10.34 | 10.29 | 10.34 | 83,785 | +0.05(+0.49%) |
Feb 03, 2014 | 10.37 | 10.69 | 10.27 | 10.29 | 181,502 | -0.03(-0.27%) |
Jan 31, 2014 | 10.31 | 10.35 | 10.31 | 10.32 | 19,404 | -0.05(-0.45%) |
Jan 30, 2014 | 10.33 | 10.36 | 10.33 | 10.36 | 10,037 | +0.03(+0.32%) |
Jan 29, 2014 | 10.69 | 10.69 | 10.30 | 10.33 | 37,870 | +0.01(+0.13%) |
Jan 28, 2014 | 10.30 | 10.35 | 10.29 | 10.32 | 277,676 | +0.02(+0.22%) |
Jan 27, 2014 | 10.28 | 10.48 | 10.28 | 10.29 | 125,441 | -0.02(-0.16%) |
Jan 24, 2014 | 10.31 | 10.34 | 10.28 | 10.31 | 72,705 | -0.02(-0.16%) |
Jan 23, 2014 | 10.32 | 10.37 | 10.32 | 10.33 | 374,615 | +0.02(+0.17%) |
Jan 22, 2014 | 10.33 | 10.34 | 10.30 | 10.31 | 39,108 | +0.01(+0.10%) |
Jan 21, 2014 | 10.29 | 10.32 | 10.29 | 10.30 | 72,351 | +0.02(+0.16%) |
Jan 17, 2014 | 10.27 | 10.28 | 10.28 | 10.28 | 62,530 | -0.02(-0.23%) |
Jan 16, 2014 | 10.28 | 10.31 | 10.14 | 10.31 | 90,672 | +0.05(+0.50%) |
Jan 15, 2014 | 10.27 | 10.29 | 10.23 | 10.26 | 18,833 | +0.01(+0.11%) |
Jan 14, 2014 | 10.22 | 10.29 | 10.22 | 10.24 | 56,744 | -0.01(-0.11%) |
Jan 13, 2014 | 10.24 | 10.29 | 10.24 | 10.26 | 80,491 | +0.00(+0.00%) |
Jan 10, 2014 | 10.22 | 10.26 | 10.22 | 10.26 | 29,088 | +0.05(+0.49%) |
Jan 09, 2014 | 10.20 | 10.20 | 10.14 | 10.20 | 27,060 | +0.06(+0.55%) |
Jan 08, 2014 | 10.14 | 10.17 | 10.03 | 10.15 | 34,762 | -0.03(-0.33%) |
Jan 07, 2014 | 10.18 | 10.21 | 10.14 | 10.18 | 32,877 | +0.04(+0.39%) |
Jan 06, 2014 | 10.16 | 10.18 | 10.13 | 10.14 | 75,325 | -0.01(-0.11%) |
Jan 03, 2014 | 10.20 | 10.20 | 10.13 | 10.15 | 9,969 | +0.08(+0.78%) |
Jan 02, 2014 | 9.992 | 10.10 | 9.992 | 10.08 | 52,737 | +0.01(+0.11%) |
Dec 31, 2013 | 10.03 | 10.06 | 10.06 | 10.06 | 114,015 | -0.01(-0.11%) |
Dec 30, 2013 | 10.66 | 10.66 | 9.962 | 10.08 | 197,982 | +0.06(+0.62%) |
Dec 27, 2013 | 9.992 | 10.08 | 9.958 | 10.01 | 57,159 | +0.02(+0.20%) |
Dec 26, 2013 | 9.980 | 10.04 | 9.930 | 9.994 | 90,706 | -0.05(-0.48%) |
Dec 24, 2013 | 10.06 | 10.07 | 10.04 | 10.04 | 37,450 | -0.03(-0.28%) |
Dec 23, 2013 | 10.75 | 10.75 | 9.829 | 10.07 | 309,060 | +0.03(+0.29%) |
Dec 20, 2013 | 10.07 | 10.07 | 9.992 | 10.04 | 446,070 | +0.04(+0.38%) |
Dec 19, 2013 | 10.08 | 10.08 | 9.980 | 10.00 | 142,667 | -0.04(-0.40%) |
Dec 18, 2013 | 10.08 | 10.10 | 9.931 | 10.04 | 87,127 | -0.01(-0.10%) |
Dec 17, 2013 | 10.01 | 10.09 | 10.01 | 10.05 | 75,767 | +0.02(+0.17%) |
Dec 16, 2013 | 10.08 | 10.11 | 10.04 | 10.04 | 74,779 | +0.02(+0.16%) |
Dec 13, 2013 | 9.981 | 10.08 | 9.925 | 10.02 | 149,372 | +0.00(+0.00%) |
Dec 12, 2013 | 10.01 | 10.07 | 9.998 | 10.02 | 195,655 | -0.01(-0.13%) |
Dec 11, 2013 | 10.04 | 10.24 | 10.01 | 10.03 | 79,772 | -0.05(-0.47%) |
Dec 10, 2013 | 10.05 | 10.10 | 9.953 | 10.08 | 547,215 | +0.02(+0.21%) |
Dec 09, 2013 | 10.07 | 10.09 | 10.05 | 10.06 | 88,891 | -0.01(-0.09%) |
Dec 06, 2013 | 10.04 | 10.08 | 9.992 | 10.07 | 116,367 | -0.00(-0.00%) |
Dec 05, 2013 | 10.17 | 10.17 | 10.05 | 10.07 | 44,663 | -0.03(-0.29%) |
Dec 04, 2013 | 10.15 | 10.15 | 10.08 | 10.10 | 19,619 | -0.01(-0.13%) |
Dec 03, 2013 | 10.08 | 10.18 | 10.08 | 10.11 | 33,143 | -0.01(-0.14%) |
Dec 02, 2013 | 10.14 | 10.15 | 10.10 | 10.13 | 9,997 | +0.02(+0.18%) |
Nov 29, 2013 | 10.07 | 10.15 | 10.07 | 10.11 | 7,957 | +0.01(+0.09%) |
Nov 27, 2013 | 10.10 | 10.14 | 10.10 | 10.10 | 39,116 | +0.01(+0.11%) |
Nov 26, 2013 | 10.02 | 10.13 | 10.02 | 10.09 | 27,594 | +0.01(+0.09%) |
Nov 25, 2013 | 10.06 | 10.10 | 10.06 | 10.08 | 42,536 | -0.03(-0.27%) |
Nov 22, 2013 | 10.06 | 10.12 | 10.01 | 10.11 | 104,456 | +0.10(+0.96%) |
Nov 21, 2013 | 10.14 | 10.14 | 10.01 | 10.01 | 180,123 | -0.02(-0.21%) |
Nov 20, 2013 | 10.12 | 10.12 | 10.02 | 10.03 | 24,715 | -0.06(-0.55%) |
Nov 19, 2013 | 10.00 | 10.09 | 10.00 | 10.09 | 27,535 | +0.03(+0.28%) |
Nov 18, 2013 | 10.09 | 10.09 | 10.03 | 10.06 | 19,985 | +0.02(+0.22%) |
Nov 15, 2013 | 10.07 | 10.07 | 10.03 | 10.04 | 45,269 | +0.03(+0.34%) |
Nov 14, 2013 | 9.974 | 10.06 | 9.974 | 10.00 | 41,688 | +0.00(+0.00%) |
Nov 12, 2013 | 9.946 | 10.07 | 9.946 | 10.00 | 71,334 | -0.00(-0.02%) |
Nov 11, 2013 | 10.11 | 10.11 | 9.963 | 10.00 | 39,893 | -0.05(-0.53%) |
Nov 08, 2013 | 10.03 | 10.09 | 10.03 | 10.06 | 16,686 | -0.01(-0.06%) |
Nov 07, 2013 | 10.11 | 10.12 | 10.06 | 10.06 | 13,845 | +0.00(+0.00%) |
Nov 06, 2013 | 10.04 | 10.12 | 10.04 | 10.06 | 44,515 | +0.02(+0.17%) |
Nov 05, 2013 | 10.16 | 10.52 | 9.996 | 10.05 | 47,124 | -0.15(-1.51%) |
Nov 04, 2013 | 10.20 | 10.53 | 10.03 | 10.20 | 22,855 | +0.13(+1.31%) |
Nov 01, 2013 | 10.04 | 10.14 | 10.04 | 10.07 | 106,569 | +0.01(+0.11%) |
Oct 31, 2013 | 10.13 | 10.21 | 10.06 | 10.06 | 11,270 | -0.03(-0.28%) |
Oct 30, 2013 | 10.09 | 10.16 | 10.06 | 10.09 | 98,421 | -0.04(-0.44%) |
Oct 29, 2013 | 10.08 | 10.14 | 10.08 | 10.13 | 124,283 | +0.03(+0.27%) |
Oct 28, 2013 | 10.08 | 10.11 | 10.07 | 10.10 | 26,037 | -0.04(-0.37%) |
Oct 25, 2013 | 10.23 | 10.23 | 10.07 | 10.14 | 17,215 | -0.01(-0.12%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.09 | 10.15 | 16,998 | -0.00(-0.03%) |
Oct 23, 2013 | 10.20 | 10.20 | 10.05 | 10.16 | 50,223 | -0.01(-0.06%) |
Oct 22, 2013 | 10.01 | 10.16 | 10.01 | 10.16 | 18,697 | +0.14(+1.43%) |
Oct 21, 2013 | 9.961 | 10.04 | 9.874 | 10.02 | 49,749 | -0.01(-0.14%) |
Oct 18, 2013 | 10.01 | 10.05 | 9.977 | 10.03 | 22,820 | +0.05(+0.50%) |
Oct 17, 2013 | 9.912 | 9.999 | 9.850 | 9.983 | 170,652 | +0.12(+1.23%) |
Oct 16, 2013 | 9.911 | 9.926 | 9.861 | 9.861 | 70,413 | +0.01(+0.06%) |
Oct 15, 2013 | 9.922 | 9.930 | 9.856 | 9.856 | 25,767 | -0.13(-1.33%) |
Oct 14, 2013 | 9.994 | 9.994 | 9.916 | 9.988 | 25,709 | +0.04(+0.37%) |
Oct 11, 2013 | 9.994 | 9.994 | 9.944 | 9.951 | 16,039 | +0.01(+0.07%) |
Oct 10, 2013 | 9.944 | 9.969 | 9.927 | 9.944 | 4,353 | +0.01(+0.14%) |
Oct 09, 2013 | 9.988 | 9.988 | 9.916 | 9.930 | 15,611 | -0.04(-0.41%) |
Oct 08, 2013 | 10.05 | 10.05 | 9.939 | 9.972 | 14,787 | -0.02(-0.22%) |
Oct 07, 2013 | 9.950 | 10.00 | 9.950 | 9.994 | 10,965 | +0.01(+0.11%) |
Oct 04, 2013 | 10.02 | 10.03 | 9.980 | 9.983 | 26,878 | +0.01(+0.06%) |
Oct 03, 2013 | 10.00 | 10.01 | 9.961 | 9.977 | 38,234 | -0.01(-0.06%) |
Oct 02, 2013 | 9.966 | 10.02 | 9.966 | 9.983 | 19,637 | +0.01(+0.06%) |
Oct 01, 2013 | 10.00 | 10.02 | 9.972 | 9.977 | 11,417 | +0.01(+0.11%) |
Sep 27, 2013 | 9.999 | 10.06 | 9.966 | 9.966 | 69,214 | -0.05(-0.50%) |
Sep 26, 2013 | 10.03 | 10.04 | 9.977 | 10.02 | 52,805 | +0.02(+0.22%) |
Sep 25, 2013 | 9.990 | 10.03 | 9.987 | 9.994 | 19,516 | -0.01(-0.11%) |
Sep 24, 2013 | 9.977 | 10.02 | 9.972 | 10.00 | 9,693 | +0.01(+0.10%) |
Sep 23, 2013 | 9.972 | 10.03 | 9.972 | 9.994 | 15,098 | +0.02(+0.23%) |
Sep 20, 2013 | 9.976 | 10.00 | 9.961 | 9.972 | 15,396 | -0.05(-0.54%) |
Sep 19, 2013 | 10.00 | 10.06 | 9.999 | 10.03 | 32,434 | -0.01(-0.05%) |
Sep 18, 2013 | 9.955 | 10.03 | 9.774 | 10.03 | 211,212 | +0.10(+1.00%) |
Sep 17, 2013 | 9.787 | 9.939 | 9.787 | 9.932 | 76,928 | +0.05(+0.55%) |
Sep 16, 2013 | 9.974 | 9.974 | 9.878 | 9.878 | 48,575 | -0.03(-0.33%) |
Sep 13, 2013 | 9.862 | 9.955 | 9.818 | 9.911 | 32,819 | -0.01(-0.06%) |
Sep 12, 2013 | 9.982 | 9.982 | 9.917 | 9.917 | 55,885 | -0.04(-0.44%) |
Sep 11, 2013 | 9.949 | 9.988 | 9.933 | 9.960 | 70,939 | +0.02(+0.17%) |
Sep 10, 2013 | 9.949 | 9.971 | 9.933 | 9.944 | 62,574 | -0.02(-0.17%) |
Sep 09, 2013 | 9.949 | 9.988 | 9.944 | 9.960 | 34,695 | +0.03(+0.28%) |
Sep 06, 2013 | 9.949 | 10.00 | 9.933 | 9.933 | 178,365 | +0.02(+0.17%) |
Sep 05, 2013 | 10.08 | 10.08 | 9.917 | 9.917 | 76,148 | -0.13(-1.26%) |
Sep 04, 2013 | 9.960 | 10.06 | 9.960 | 10.04 | 71,843 | +0.06(+0.60%) |
Sep 03, 2013 | 10.12 | 10.12 | 9.949 | 9.982 | 123,260 | -0.04(-0.44%) |
Aug 30, 2013 | 9.982 | 10.07 | 9.834 | 10.03 | 345,211 | +0.00(+0.00%) |
Aug 29, 2013 | 10.05 | 10.06 | 9.993 | 10.03 | 24,239 | +0.02(+0.16%) |
Aug 28, 2013 | 9.922 | 10.04 | 9.922 | 10.01 | 61,329 | +0.03(+0.27%) |
Aug 27, 2013 | 9.906 | 10.02 | 9.906 | 9.982 | 65,814 | -0.03(-0.27%) |
Aug 26, 2013 | 10.07 | 10.07 | 9.988 | 10.01 | 31,497 | +0.04(+0.41%) |
Aug 23, 2013 | 9.916 | 10.01 | 9.916 | 9.969 | 96,564 | +0.09(+0.86%) |
Aug 22, 2013 | 9.911 | 9.953 | 9.873 | 9.884 | 32,945 | +0.08(+0.78%) |
Aug 21, 2013 | 9.719 | 9.889 | 9.719 | 9.807 | 577,559 | +0.05(+0.48%) |
Aug 20, 2013 | 9.826 | 9.957 | 9.717 | 9.760 | 361,079 | -0.01(-0.11%) |
Aug 19, 2013 | 9.859 | 9.859 | 9.738 | 9.771 | 210,623 | -0.16(-1.65%) |
Aug 16, 2013 | 9.902 | 10.00 | 9.875 | 9.935 | 134,541 | -0.01(-0.11%) |
Aug 15, 2013 | 9.935 | 10.01 | 9.919 | 9.946 | 56,320 | -0.09(-0.87%) |
Aug 14, 2013 | 10.16 | 10.18 | 10.01 | 10.03 | 48,897 | -0.05(-0.54%) |
Aug 13, 2013 | 10.28 | 10.28 | 9.285 | 10.09 | 63,810 | -0.13(-1.23%) |
Aug 12, 2013 | 10.22 | 10.27 | 10.21 | 10.21 | 94,236 | -0.02(-0.21%) |
Aug 09, 2013 | 10.25 | 10.25 | 10.19 | 10.24 | 98,061 | +0.02(+0.16%) |
Aug 08, 2013 | 10.30 | 10.30 | 10.21 | 10.22 | 5,335 | -0.03(-0.27%) |
Aug 07, 2013 | 10.30 | 10.30 | 10.21 | 10.25 | 16,432 | -0.05(-0.53%) |
Aug 06, 2013 | 10.29 | 10.30 | 10.25 | 10.30 | 154,092 | -0.04(-0.37%) |
Aug 05, 2013 | 10.43 | 10.43 | 10.31 | 10.34 | 33,924 | -0.04(-0.37%) |
Aug 02, 2013 | 10.38 | 10.41 | 10.36 | 10.38 | 8,542 | +0.01(+0.11%) |