Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.841 | 9.889 | 9.431 | 9.507 | 1,907,217 | -0.37(-3.77%) |
Sep 29, 2014 | 9.660 | 9.965 | 9.564 | 9.879 | 2,144,062 | +0.14(+1.47%) |
Sep 26, 2014 | 9.402 | 9.774 | 9.364 | 9.736 | 1,850,794 | +0.32(+3.45%) |
Sep 25, 2014 | 9.517 | 9.517 | 9.278 | 9.412 | 1,144,085 | -0.11(-1.10%) |
Sep 24, 2014 | 9.373 | 9.593 | 9.330 | 9.517 | 1,821,838 | +0.11(+1.12%) |
Sep 23, 2014 | 9.402 | 9.593 | 9.373 | 9.412 | 1,306,483 | -0.03(-0.30%) |
Sep 22, 2014 | 9.717 | 9.765 | 9.402 | 9.440 | 1,520,943 | -0.34(-3.51%) |
Sep 19, 2014 | 9.736 | 9.812 | 9.621 | 9.784 | 2,259,410 | +0.04(+0.39%) |
Sep 18, 2014 | 9.746 | 9.831 | 9.688 | 9.746 | 936,484 | -0.01(-0.10%) |
Sep 17, 2014 | 9.965 | 9.965 | 9.736 | 9.755 | 1,474,162 | -0.22(-2.20%) |
Sep 16, 2014 | 9.889 | 9.989 | 9.698 | 9.975 | 2,612,134 | +0.31(+3.26%) |
Sep 15, 2014 | 9.507 | 9.698 | 9.459 | 9.660 | 1,157,404 | +0.14(+1.50%) |
Sep 12, 2014 | 9.583 | 9.650 | 9.469 | 9.517 | 1,351,688 | -0.11(-1.19%) |
Sep 11, 2014 | 9.307 | 9.631 | 9.281 | 9.631 | 1,699,193 | +0.27(+2.85%) |
Sep 10, 2014 | 9.373 | 9.421 | 9.202 | 9.364 | 1,122,063 | +0.00(+0.00%) |
Sep 09, 2014 | 9.392 | 9.450 | 9.259 | 9.364 | 906,413 | +0.00(+0.00%) |
Sep 08, 2014 | 9.345 | 9.416 | 9.297 | 9.364 | 1,683,147 | +0.00(+0.00%) |
Sep 05, 2014 | 9.402 | 9.421 | 9.297 | 9.364 | 1,290,695 | -0.01(-0.10%) |
Sep 04, 2014 | 9.392 | 9.469 | 9.392 | 9.373 | 2,032,030 | -0.02(-0.20%) |
Sep 03, 2014 | 9.364 | 9.383 | 9.287 | 9.392 | 1,195,607 | +0.05(+0.51%) |
Sep 02, 2014 | 9.545 | 9.545 | 9.297 | 9.345 | 1,824,014 | -0.22(-2.30%) |
Aug 29, 2014 | 9.536 | 9.564 | 9.564 | 9.564 | 1,145,400 | +0.05(+0.50%) |
Aug 28, 2014 | 9.593 | 9.621 | 9.497 | 9.517 | 1,501,104 | -0.06(-0.60%) |
Aug 27, 2014 | 9.688 | 9.707 | 9.555 | 9.574 | 1,542,801 | -0.09(-0.89%) |
Aug 26, 2014 | 9.688 | 9.707 | 9.612 | 9.660 | 1,297,651 | +0.02(+0.20%) |
Aug 25, 2014 | 9.450 | 9.645 | 9.431 | 9.641 | 976,713 | +0.22(+2.33%) |
Aug 22, 2014 | 9.765 | 9.765 | 9.402 | 9.421 | 1,178,376 | -0.20(-2.08%) |
Aug 21, 2014 | 9.526 | 9.641 | 9.412 | 9.621 | 1,157,691 | +0.08(+0.80%) |
Aug 20, 2014 | 9.545 | 9.574 | 9.431 | 9.545 | 789,499 | +0.03(+0.30%) |
Aug 19, 2014 | 9.593 | 9.593 | 9.478 | 9.517 | 742,790 | -0.05(-0.50%) |
Aug 18, 2014 | 9.383 | 9.564 | 9.268 | 9.564 | 2,724,019 | +0.24(+2.56%) |
Aug 15, 2014 | 9.154 | 9.345 | 9.101 | 9.326 | 1,439,988 | +0.27(+2.95%) |
Aug 14, 2014 | 9.068 | 9.068 | 9.006 | 9.058 | 1,084,213 | +0.01(+0.11%) |
Aug 13, 2014 | 9.144 | 9.144 | 9.001 | 9.049 | 1,044,500 | -0.10(-1.04%) |
Aug 12, 2014 | 9.278 | 9.326 | 9.097 | 9.144 | 895,176 | -0.13(-1.44%) |
Aug 11, 2014 | 9.278 | 9.369 | 9.221 | 9.278 | 1,135,313 | +0.07(+0.73%) |
Aug 08, 2014 | 9.030 | 9.182 | 8.982 | 9.211 | 1,295,706 | +0.23(+2.55%) |
Aug 07, 2014 | 9.106 | 9.106 | 8.867 | 8.982 | 1,188,223 | -0.07(-0.74%) |
Aug 06, 2014 | 9.011 | 9.106 | 8.858 | 9.049 | 1,617,636 | +0.03(+0.32%) |
Aug 05, 2014 | 9.240 | 9.373 | 8.925 | 9.020 | 1,911,252 | -0.22(-2.38%) |
Aug 04, 2014 | 8.925 | 9.259 | 8.877 | 9.240 | 1,854,833 | +0.31(+3.53%) |
Aug 01, 2014 | 9.154 | 9.154 | 8.820 | 8.925 | 3,188,043 | -0.27(-2.91%) |
Jul 31, 2014 | 9.364 | 9.364 | 9.165 | 9.192 | 2,107,082 | -0.20(-2.13%) |
Jul 30, 2014 | 9.431 | 9.507 | 9.240 | 9.392 | 1,298,854 | -0.04(-0.40%) |
Jul 29, 2014 | 9.450 | 9.517 | 9.383 | 9.431 | 563,379 | -0.04(-0.40%) |
Jul 28, 2014 | 9.602 | 9.665 | 9.440 | 9.469 | 816,056 | -0.12(-1.29%) |
Jul 25, 2014 | 9.755 | 9.755 | 9.555 | 9.593 | 678,691 | -0.20(-2.05%) |
Jul 24, 2014 | 9.812 | 9.917 | 9.755 | 9.793 | 1,101,966 | -0.04(-0.39%) |
Jul 23, 2014 | 9.698 | 9.841 | 9.679 | 9.831 | 654,772 | +0.10(+0.98%) |
Jul 22, 2014 | 9.803 | 9.803 | 9.650 | 9.736 | 1,156,810 | -0.02(-0.20%) |
Jul 21, 2014 | 9.621 | 9.803 | 9.574 | 9.755 | 1,250,537 | +0.13(+1.39%) |
Jul 18, 2014 | 9.517 | 9.650 | 9.431 | 9.621 | 1,395,070 | +0.15(+1.61%) |
Jul 17, 2014 | 9.631 | 9.707 | 9.469 | 9.469 | 797,928 | -0.14(-1.49%) |
Jul 16, 2014 | 9.564 | 9.650 | 9.488 | 9.612 | 648,246 | +0.11(+1.10%) |
Jul 15, 2014 | 9.698 | 9.765 | 9.421 | 9.507 | 1,033,061 | -0.21(-2.16%) |
Jul 14, 2014 | 9.641 | 9.726 | 9.545 | 9.717 | 4,573,032 | +0.12(+1.29%) |
Jul 11, 2014 | 9.545 | 9.612 | 9.431 | 9.593 | 1,501,010 | +0.11(+1.11%) |
Jul 10, 2014 | 9.784 | 9.956 | 9.373 | 9.488 | 6,961,169 | -0.65(-6.40%) |
Jul 09, 2014 | 10.27 | 10.32 | 10.11 | 10.14 | 1,118,355 | -0.10(-0.93%) |
Jul 08, 2014 | 10.28 | 10.32 | 10.07 | 10.23 | 1,324,284 | -0.02(-0.19%) |
Jul 07, 2014 | 10.47 | 10.58 | 10.25 | 10.25 | 568,606 | -0.29(-2.72%) |
Jul 03, 2014 | 10.52 | 10.54 | 10.54 | 10.54 | 326,658 | +0.00(+0.00%) |
Jul 02, 2014 | 10.55 | 10.63 | 10.45 | 10.54 | 758,833 | -0.06(-0.54%) |
Jul 01, 2014 | 10.69 | 10.72 | 10.56 | 10.60 | 884,297 | -0.12(-1.16%) |
Jun 30, 2014 | 10.67 | 10.74 | 10.55 | 10.72 | 700,044 | +0.02(+0.18%) |
Jun 27, 2014 | 10.61 | 10.74 | 10.56 | 10.70 | 1,218,547 | +0.10(+0.90%) |
Jun 26, 2014 | 10.54 | 10.60 | 10.45 | 10.60 | 628,716 | +0.03(+0.27%) |
Jun 25, 2014 | 10.46 | 10.69 | 10.39 | 10.58 | 997,580 | +0.05(+0.45%) |
Jun 24, 2014 | 10.62 | 10.63 | 10.42 | 10.53 | 1,501,363 | -0.08(-0.72%) |
Jun 23, 2014 | 10.71 | 10.74 | 10.58 | 10.60 | 664,763 | -0.09(-0.80%) |
Jun 20, 2014 | 10.74 | 10.76 | 10.64 | 10.69 | 1,138,768 | +0.00(+0.00%) |
Jun 19, 2014 | 10.59 | 10.70 | 10.53 | 10.69 | 837,974 | +0.10(+0.90%) |
Jun 18, 2014 | 10.50 | 10.61 | 10.45 | 10.60 | 923,492 | +0.08(+0.73%) |
Jun 17, 2014 | 10.39 | 10.53 | 10.34 | 10.52 | 1,196,522 | +0.09(+0.82%) |
Jun 16, 2014 | 10.38 | 10.45 | 10.26 | 10.43 | 832,383 | +0.06(+0.55%) |
Jun 13, 2014 | 10.08 | 10.39 | 10.07 | 10.38 | 880,065 | +0.32(+3.23%) |
Jun 12, 2014 | 9.927 | 10.14 | 9.803 | 10.05 | 1,665,023 | +0.11(+1.15%) |
Jun 11, 2014 | 9.908 | 9.994 | 9.841 | 9.936 | 522,979 | -0.04(-0.38%) |
Jun 10, 2014 | 9.717 | 9.975 | 9.688 | 9.975 | 835,889 | +0.38(+3.98%) |
Jun 06, 2014 | 9.641 | 9.765 | 9.583 | 9.593 | 683,538 | -0.08(-0.79%) |
Jun 05, 2014 | 9.641 | 9.731 | 9.631 | 9.669 | 779,767 | -0.02(-0.20%) |
Jun 04, 2014 | 9.726 | 9.774 | 9.679 | 9.688 | 369,702 | -0.11(-1.07%) |
Jun 03, 2014 | 9.612 | 9.822 | 9.545 | 9.793 | 1,082,861 | -0.04(-0.39%) |
Jun 02, 2014 | 9.984 | 9.984 | 9.774 | 9.831 | 429,115 | -0.17(-1.72%) |
May 30, 2014 | 10.07 | 10.11 | 9.965 | 10.00 | 1,198,461 | -0.10(-0.95%) |
May 29, 2014 | 10.08 | 10.18 | 10.05 | 10.10 | 925,001 | +0.03(+0.29%) |
May 28, 2014 | 10.01 | 10.09 | 9.898 | 10.07 | 1,097,427 | +0.10(+0.96%) |
May 27, 2014 | 9.956 | 9.984 | 9.755 | 9.975 | 837,649 | +0.08(+0.77%) |
May 23, 2014 | 9.956 | 9.898 | 9.898 | 9.898 | 1,384,056 | -0.10(-1.05%) |
May 22, 2014 | 10.07 | 10.12 | 9.975 | 10.00 | 363,662 | -0.06(-0.57%) |
May 21, 2014 | 9.984 | 10.07 | 9.956 | 10.06 | 819,955 | +0.07(+0.67%) |
May 20, 2014 | 10.04 | 10.04 | 9.913 | 9.994 | 1,018,268 | -0.05(-0.48%) |
May 19, 2014 | 9.984 | 10.10 | 9.927 | 10.04 | 750,707 | +0.04(+0.38%) |
May 16, 2014 | 9.975 | 10.00 | 9.851 | 10.00 | 448,404 | +0.05(+0.48%) |
May 15, 2014 | 9.917 | 9.956 | 9.717 | 9.956 | 844,438 | +0.01(+0.10%) |
May 14, 2014 | 9.879 | 9.951 | 9.841 | 9.946 | 657,851 | +0.02(+0.19%) |
May 13, 2014 | 9.917 | 9.994 | 9.879 | 9.927 | 496,247 | +0.00(+0.00%) |
May 12, 2014 | 9.936 | 10.00 | 9.889 | 9.927 | 1,022,172 | +0.00(+0.00%) |
May 09, 2014 | 10.00 | 10.03 | 9.870 | 9.927 | 370,458 | -0.10(-0.95%) |
May 08, 2014 | 10.17 | 10.22 | 10.01 | 10.02 | 884,923 | -0.14(-1.41%) |
May 07, 2014 | 10.08 | 10.23 | 10.00 | 10.17 | 1,312,679 | +0.15(+1.53%) |
May 06, 2014 | 9.746 | 10.11 | 9.745 | 10.01 | 1,621,163 | +0.21(+2.14%) |
May 05, 2014 | 10.12 | 10.12 | 9.555 | 9.803 | 6,609,524 | -0.69(-6.55%) |
May 02, 2014 | 10.42 | 10.53 | 10.35 | 10.49 | 531,976 | +0.11(+1.01%) |
May 01, 2014 | 10.39 | 10.44 | 10.28 | 10.39 | 432,562 | -0.04(-0.37%) |
Apr 30, 2014 | 10.41 | 10.48 | 10.28 | 10.42 | 544,600 | -0.05(-0.46%) |
Apr 29, 2014 | 10.45 | 10.60 | 10.45 | 10.47 | 499,994 | +0.03(+0.27%) |
Apr 28, 2014 | 10.47 | 10.53 | 10.34 | 10.44 | 674,538 | +0.02(+0.18%) |
Apr 25, 2014 | 10.49 | 10.50 | 10.39 | 10.42 | 1,144,284 | -0.08(-0.73%) |
Apr 24, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 1,277,638 | +0.00(+0.00%) |
Apr 23, 2014 | 10.50 | 10.54 | 10.42 | 10.50 | 1,159,546 | +0.03(+0.27%) |
Apr 22, 2014 | 10.49 | 10.55 | 10.39 | 10.47 | 434,636 | -0.03(-0.27%) |
Apr 21, 2014 | 10.47 | 10.55 | 10.37 | 10.50 | 622,626 | +0.00(+0.00%) |
Apr 17, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 735,348 | +0.01(+0.09%) |
Apr 16, 2014 | 10.42 | 10.51 | 10.35 | 10.49 | 593,141 | +0.15(+1.48%) |
Apr 15, 2014 | 9.984 | 10.37 | 9.956 | 10.34 | 1,299,686 | +0.31(+3.05%) |
Apr 14, 2014 | 10.06 | 10.13 | 9.965 | 10.03 | 852,260 | +0.02(+0.19%) |
Apr 11, 2014 | 9.956 | 10.11 | 9.946 | 10.01 | 743,314 | +0.04(+0.38%) |
Apr 10, 2014 | 9.984 | 10.12 | 9.936 | 9.975 | 848,635 | -0.05(-0.48%) |
Apr 09, 2014 | 10.08 | 10.17 | 9.831 | 10.02 | 1,148,887 | -0.05(-0.47%) |
Apr 08, 2014 | 10.02 | 10.24 | 10.02 | 10.07 | 797,663 | +0.06(+0.57%) |
Apr 07, 2014 | 10.26 | 10.26 | 9.975 | 10.01 | 1,097,018 | -0.25(-2.42%) |
Apr 04, 2014 | 10.52 | 10.52 | 10.26 | 10.26 | 601,237 | -0.17(-1.65%) |
Apr 03, 2014 | 10.52 | 10.53 | 10.40 | 10.43 | 501,050 | -0.06(-0.55%) |
Apr 02, 2014 | 10.59 | 10.59 | 10.35 | 10.49 | 638,862 | -0.09(-0.81%) |
Apr 01, 2014 | 10.55 | 10.59 | 10.39 | 10.58 | 1,243,595 | +0.08(+0.73%) |
Mar 31, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 859,143 | +0.02(+0.18%) |
Mar 28, 2014 | 10.56 | 10.72 | 10.48 | 10.48 | 776,650 | -0.08(-0.72%) |
Mar 27, 2014 | 10.39 | 10.74 | 10.36 | 10.56 | 700,307 | +0.21(+2.03%) |
Mar 26, 2014 | 10.47 | 10.60 | 10.31 | 10.35 | 440,255 | -0.08(-0.73%) |
Mar 25, 2014 | 10.44 | 10.56 | 10.39 | 10.42 | 636,107 | +0.04(+0.37%) |
Mar 24, 2014 | 10.48 | 10.50 | 10.26 | 10.39 | 409,361 | -0.08(-0.73%) |
Mar 21, 2014 | 10.39 | 10.50 | 10.30 | 10.46 | 1,322,608 | +0.13(+1.29%) |
Mar 20, 2014 | 10.20 | 10.37 | 9.898 | 10.33 | 678,647 | +0.11(+1.12%) |
Mar 19, 2014 | 10.31 | 10.46 | 10.10 | 10.21 | 690,204 | -0.07(-0.65%) |
Mar 18, 2014 | 10.27 | 10.45 | 10.08 | 10.28 | 773,004 | +0.03(+0.28%) |
Mar 17, 2014 | 10.16 | 10.27 | 10.07 | 10.25 | 452,995 | +0.13(+1.32%) |
Mar 14, 2014 | 10.07 | 10.14 | 9.946 | 10.12 | 605,350 | +0.02(+0.19%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.984 | 10.10 | 473,022 | -0.10(-1.03%) |
Mar 12, 2014 | 10.17 | 10.26 | 9.984 | 10.20 | 1,046,075 | -0.06(-0.56%) |
Mar 11, 2014 | 10.37 | 10.68 | 10.23 | 10.26 | 838,473 | -0.12(-1.19%) |
Mar 10, 2014 | 10.39 | 10.42 | 10.21 | 10.39 | 410,538 | -0.02(-0.18%) |
Mar 07, 2014 | 10.36 | 10.49 | 10.30 | 10.40 | 286,268 | +0.07(+0.65%) |
Mar 06, 2014 | 10.35 | 10.60 | 10.28 | 10.34 | 589,340 | -0.08(-0.73%) |
Mar 05, 2014 | 10.49 | 10.53 | 10.35 | 10.41 | 432,699 | -0.07(-0.64%) |
Mar 04, 2014 | 10.53 | 10.53 | 10.39 | 10.48 | 554,928 | +0.02(+0.18%) |
Mar 03, 2014 | 10.38 | 10.50 | 10.28 | 10.46 | 808,501 | -0.02(-0.18%) |
Feb 28, 2014 | 10.50 | 10.55 | 10.44 | 10.48 | 700,365 | -0.02(-0.18%) |
Feb 27, 2014 | 10.45 | 10.56 | 10.43 | 10.50 | 824,899 | +0.02(+0.18%) |
Feb 26, 2014 | 10.46 | 10.51 | 10.18 | 10.48 | 826,082 | +0.05(+0.46%) |
Feb 25, 2014 | 10.39 | 10.52 | 10.20 | 10.43 | 810,294 | +0.11(+1.11%) |
Feb 24, 2014 | 10.15 | 10.79 | 10.14 | 10.32 | 1,587,327 | +0.18(+1.79%) |
Feb 21, 2014 | 10.22 | 10.24 | 10.05 | 10.14 | 694,616 | -0.10(-1.03%) |
Feb 20, 2014 | 10.08 | 10.26 | 9.975 | 10.24 | 650,135 | +0.10(+0.94%) |
Feb 19, 2014 | 10.14 | 10.21 | 10.04 | 10.15 | 617,283 | -0.03(-0.28%) |
Feb 18, 2014 | 10.26 | 10.32 | 10.00 | 10.18 | 1,057,919 | -0.06(-0.56%) |
Feb 14, 2014 | 10.17 | 10.23 | 10.23 | 10.23 | 352,954 | +0.10(+0.94%) |
Feb 13, 2014 | 10.09 | 10.23 | 9.898 | 10.14 | 502,123 | +0.01(+0.09%) |
Feb 12, 2014 | 10.20 | 10.29 | 10.08 | 10.13 | 473,843 | -0.03(-0.28%) |
Feb 11, 2014 | 9.889 | 10.20 | 9.812 | 10.16 | 561,447 | +0.28(+2.80%) |
Feb 10, 2014 | 9.984 | 10.02 | 9.774 | 9.879 | 399,978 | -0.12(-1.24%) |
Feb 07, 2014 | 9.898 | 10.01 | 9.707 | 10.00 | 322,828 | +0.14(+1.45%) |
Feb 06, 2014 | 9.746 | 9.975 | 9.736 | 9.860 | 456,725 | +0.11(+1.18%) |
Feb 05, 2014 | 9.793 | 9.793 | 9.440 | 9.746 | 801,033 | -0.08(-0.78%) |
Feb 04, 2014 | 9.698 | 9.946 | 9.545 | 9.822 | 675,841 | +0.19(+1.98%) |
Feb 03, 2014 | 9.774 | 9.803 | 9.431 | 9.631 | 802,268 | -0.24(-2.42%) |
Jan 31, 2014 | 9.908 | 10.00 | 9.746 | 9.870 | 481,495 | -0.15(-1.52%) |
Jan 30, 2014 | 10.11 | 10.18 | 9.851 | 10.02 | 629,517 | +0.18(+1.84%) |
Jan 29, 2014 | 10.11 | 10.11 | 9.688 | 9.841 | 1,329,553 | -0.29(-2.83%) |
Jan 28, 2014 | 9.965 | 10.31 | 9.898 | 10.13 | 794,827 | +0.15(+1.53%) |
Jan 27, 2014 | 10.01 | 10.11 | 9.803 | 9.975 | 926,298 | -0.09(-0.85%) |
Jan 24, 2014 | 9.994 | 10.10 | 9.860 | 10.06 | 1,208,028 | +0.00(+0.00%) |
Jan 23, 2014 | 10.03 | 10.25 | 9.841 | 10.06 | 977,556 | -0.02(-0.19%) |
Jan 22, 2014 | 9.927 | 10.10 | 9.841 | 10.08 | 540,002 | +0.20(+2.03%) |
Jan 21, 2014 | 9.765 | 9.927 | 9.755 | 9.879 | 563,024 | +0.10(+1.07%) |
Jan 17, 2014 | 9.755 | 9.774 | 9.774 | 9.774 | 682,442 | -0.09(-0.87%) |
Jan 16, 2014 | 9.688 | 9.870 | 9.431 | 9.860 | 1,044,588 | +0.10(+1.08%) |
Jan 15, 2014 | 10.60 | 10.47 | 9.650 | 9.755 | 3,131,311 | -0.85(-8.01%) |
Jan 14, 2014 | 10.39 | 10.64 | 10.30 | 10.60 | 572,493 | +0.29(+2.77%) |
Jan 13, 2014 | 10.99 | 10.99 | 10.15 | 10.32 | 573,719 | -0.36(-3.40%) |
Jan 10, 2014 | 10.74 | 10.77 | 10.54 | 10.68 | 322,694 | -0.02(-0.18%) |
Jan 09, 2014 | 11.00 | 11.07 | 10.38 | 10.70 | 700,505 | +0.06(+0.54%) |
Jan 08, 2014 | 10.74 | 10.75 | 10.50 | 10.64 | 393,981 | -0.08(-0.71%) |
Jan 07, 2014 | 10.54 | 10.77 | 10.50 | 10.72 | 616,455 | +0.23(+2.18%) |
Jan 06, 2014 | 10.60 | 10.69 | 10.39 | 10.49 | 660,527 | -0.07(-0.63%) |
Jan 03, 2014 | 10.76 | 10.79 | 10.43 | 10.56 | 507,764 | -0.14(-1.34%) |
Jan 02, 2014 | 10.71 | 10.81 | 10.43 | 10.70 | 695,162 | +0.03(+0.27%) |
Dec 31, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 357,354 | +0.02(+0.18%) |
Dec 30, 2013 | 10.77 | 10.86 | 10.65 | 10.65 | 542,902 | -0.10(-0.89%) |
Dec 27, 2013 | 10.52 | 10.79 | 10.42 | 10.75 | 370,663 | +0.24(+2.27%) |
Dec 26, 2013 | 10.67 | 10.69 | 10.50 | 10.51 | 338,028 | -0.13(-1.26%) |
Dec 24, 2013 | 10.56 | 10.64 | 10.49 | 10.64 | 187,016 | +0.11(+1.09%) |
Dec 23, 2013 | 10.50 | 10.60 | 10.39 | 10.53 | 492,208 | +0.11(+1.01%) |
Dec 20, 2013 | 10.19 | 10.52 | 10.17 | 10.42 | 3,678,075 | +0.25(+2.44%) |
Dec 19, 2013 | 10.09 | 10.20 | 9.946 | 10.18 | 414,274 | +0.08(+0.76%) |
Dec 18, 2013 | 10.15 | 10.28 | 9.808 | 10.10 | 2,104,518 | -0.14(-1.40%) |
Dec 17, 2013 | 10.45 | 10.50 | 10.23 | 10.24 | 487,715 | -0.23(-2.19%) |
Dec 16, 2013 | 10.53 | 10.53 | 10.35 | 10.47 | 518,336 | -0.04(-0.36%) |
Dec 13, 2013 | 10.53 | 10.80 | 10.40 | 10.51 | 697,977 | -0.05(-0.45%) |
Dec 12, 2013 | 10.31 | 10.58 | 10.20 | 10.56 | 500,875 | +0.20(+1.94%) |
Dec 11, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 411,770 | -0.16(-1.54%) |
Dec 10, 2013 | 10.63 | 10.78 | 10.48 | 10.52 | 237,375 | -0.12(-1.17%) |
Dec 09, 2013 | 10.77 | 10.80 | 10.39 | 10.64 | 676,624 | -0.15(-1.41%) |
Dec 06, 2013 | 10.68 | 10.81 | 10.61 | 10.80 | 1,132,516 | +0.17(+1.62%) |
Dec 05, 2013 | 10.67 | 10.74 | 10.57 | 10.62 | 325,994 | +0.00(+0.00%) |
Dec 04, 2013 | 10.80 | 10.80 | 10.55 | 10.62 | 521,662 | -0.15(-1.42%) |
Dec 03, 2013 | 10.75 | 10.90 | 10.64 | 10.78 | 1,722,539 | +0.04(+0.36%) |
Dec 02, 2013 | 9.936 | 10.78 | 9.870 | 10.74 | 1,688,561 | +0.80(+8.07%) |
Nov 29, 2013 | 10.02 | 10.07 | 9.917 | 9.936 | 167,610 | -0.10(-0.95%) |
Nov 27, 2013 | 10.28 | 10.30 | 10.00 | 10.03 | 226,068 | -0.24(-2.32%) |
Nov 26, 2013 | 10.11 | 10.27 | 10.09 | 10.27 | 541,377 | +0.18(+1.80%) |
Nov 25, 2013 | 10.18 | 10.20 | 9.932 | 10.09 | 379,446 | -0.07(-0.66%) |
Nov 22, 2013 | 9.956 | 10.18 | 9.898 | 10.16 | 930,812 | +0.18(+1.82%) |
Nov 21, 2013 | 10.12 | 10.24 | 9.917 | 9.975 | 484,514 | -0.10(-0.95%) |
Nov 20, 2013 | 10.11 | 10.30 | 10.00 | 10.07 | 257,409 | -0.01(-0.10%) |
Nov 19, 2013 | 10.02 | 10.15 | 10.01 | 10.08 | 340,367 | +0.03(+0.29%) |
Nov 18, 2013 | 10.78 | 10.78 | 10.02 | 10.05 | 923,533 | -0.14(-1.40%) |
Nov 15, 2013 | 10.18 | 10.32 | 10.06 | 10.19 | 820,392 | +0.10(+0.94%) |
Nov 14, 2013 | 9.679 | 10.15 | 9.574 | 10.10 | 626,134 | +0.36(+3.73%) |
Nov 12, 2013 | 9.736 | 9.793 | 9.650 | 9.736 | 377,594 | -0.05(-0.49%) |
Nov 11, 2013 | 9.936 | 10.01 | 9.750 | 9.784 | 197,764 | -0.18(-1.82%) |
Nov 08, 2013 | 9.822 | 9.975 | 9.664 | 9.965 | 609,372 | +0.15(+1.56%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.679 | 9.812 | 717,832 | -0.16(-1.63%) |
Nov 06, 2013 | 9.917 | 10.06 | 9.805 | 9.975 | 411,528 | +0.13(+1.36%) |
Nov 05, 2013 | 9.936 | 10.19 | 9.822 | 9.841 | 443,244 | -0.23(-2.27%) |
Nov 04, 2013 | 10.23 | 10.24 | 10.01 | 10.07 | 453,198 | -0.15(-1.49%) |
Nov 01, 2013 | 10.22 | 10.27 | 9.946 | 10.22 | 463,888 | +0.05(+0.47%) |
Oct 31, 2013 | 10.30 | 10.30 | 10.08 | 10.18 | 253,630 | -0.10(-0.93%) |
Oct 30, 2013 | 10.35 | 10.38 | 10.15 | 10.27 | 222,688 | -0.05(-0.46%) |
Oct 29, 2013 | 10.35 | 10.47 | 10.31 | 10.32 | 265,783 | -0.01(-0.09%) |
Oct 28, 2013 | 10.29 | 10.39 | 10.26 | 10.33 | 185,475 | +0.00(+0.00%) |
Oct 25, 2013 | 10.26 | 10.37 | 10.15 | 10.33 | 230,195 | +0.10(+0.93%) |
Oct 24, 2013 | 10.03 | 10.23 | 9.908 | 10.23 | 263,354 | +0.24(+2.39%) |
Oct 23, 2013 | 9.927 | 10.08 | 9.803 | 9.994 | 312,046 | +0.00(+0.00%) |
Oct 22, 2013 | 10.27 | 10.29 | 9.860 | 9.994 | 662,335 | -0.23(-2.24%) |
Oct 21, 2013 | 10.04 | 10.22 | 10.02 | 10.22 | 477,778 | +0.16(+1.61%) |
Oct 18, 2013 | 10.29 | 10.31 | 10.04 | 10.06 | 467,591 | -0.15(-1.50%) |
Oct 17, 2013 | 10.08 | 10.21 | 10.01 | 10.21 | 455,550 | +0.10(+0.94%) |
Oct 16, 2013 | 10.30 | 10.39 | 10.06 | 10.12 | 383,257 | -0.12(-1.21%) |
Oct 15, 2013 | 10.43 | 10.43 | 10.18 | 10.24 | 662,283 | -0.01(-0.09%) |
Oct 14, 2013 | 10.07 | 10.27 | 9.994 | 10.25 | 436,110 | +0.14(+1.42%) |
Oct 11, 2013 | 9.736 | 10.11 | 9.736 | 10.11 | 1,117,781 | +0.30(+3.02%) |
Oct 10, 2013 | 9.736 | 9.831 | 9.688 | 9.812 | 248,613 | +0.14(+1.48%) |
Oct 09, 2013 | 9.841 | 9.841 | 9.574 | 9.669 | 214,936 | -0.18(-1.84%) |
Oct 08, 2013 | 10.04 | 10.08 | 9.817 | 9.851 | 308,951 | -0.15(-1.53%) |
Oct 07, 2013 | 9.927 | 10.03 | 9.889 | 10.00 | 133,914 | -0.01(-0.09%) |
Oct 04, 2013 | 9.956 | 10.08 | 9.956 | 10.01 | 532,984 | +0.05(+0.48%) |
Oct 03, 2013 | 10.06 | 10.09 | 9.908 | 9.965 | 298,145 | -0.08(-0.76%) |
Oct 02, 2013 | 9.936 | 10.09 | 9.851 | 10.04 | 930,781 | +0.10(+0.96%) |