Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.18 | 10.20 | 9.895 | 9.925 | 9,433,056 | +0.01(+0.08%) |
Oct 30, 2014 | 9.895 | 9.956 | 9.779 | 9.918 | 5,765,253 | -0.04(-0.39%) |
Oct 29, 2014 | 10.04 | 10.14 | 9.868 | 9.956 | 4,473,374 | -0.10(-1.00%) |
Oct 28, 2014 | 9.925 | 10.11 | 9.655 | 10.06 | 9,550,927 | +0.09(+0.93%) |
Oct 27, 2014 | 9.902 | 9.964 | 9.964 | 9.964 | 8,620,271 | +0.00(+0.00%) |
Oct 24, 2014 | 10.23 | 10.25 | 9.717 | 9.964 | 16,601,881 | -0.68(-6.38%) |
Oct 23, 2014 | 10.47 | 10.73 | 10.45 | 10.64 | 6,025,191 | +0.25(+2.45%) |
Oct 22, 2014 | 10.53 | 10.69 | 10.38 | 10.39 | 4,306,674 | -0.12(-1.17%) |
Oct 21, 2014 | 10.58 | 10.69 | 10.37 | 10.51 | 6,097,212 | +0.06(+0.59%) |
Oct 20, 2014 | 10.55 | 10.63 | 10.23 | 10.45 | 8,704,786 | -0.12(-1.17%) |
Oct 17, 2014 | 11.04 | 11.04 | 10.40 | 10.57 | 8,679,725 | -0.41(-3.72%) |
Oct 16, 2014 | 10.66 | 11.13 | 10.61 | 10.98 | 6,121,688 | +0.13(+1.21%) |
Oct 15, 2014 | 10.94 | 11.06 | 10.63 | 10.85 | 6,980,379 | -0.20(-1.81%) |
Oct 14, 2014 | 10.85 | 11.21 | 10.81 | 11.05 | 5,830,589 | +0.32(+2.95%) |
Oct 13, 2014 | 10.76 | 11.08 | 10.70 | 10.74 | 5,515,266 | -0.06(-0.57%) |
Oct 10, 2014 | 10.90 | 11.01 | 10.67 | 10.80 | 5,199,700 | -0.15(-1.34%) |
Oct 09, 2014 | 11.12 | 11.31 | 10.90 | 10.94 | 6,340,279 | -0.30(-2.67%) |
Oct 08, 2014 | 10.85 | 11.27 | 10.80 | 11.24 | 5,862,865 | +0.41(+3.77%) |
Oct 07, 2014 | 10.83 | 11.09 | 10.73 | 10.84 | 6,162,349 | -0.09(-0.85%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.87 | 10.93 | 4,229,774 | -0.23(-2.07%) |
Oct 03, 2014 | 11.20 | 11.40 | 11.07 | 11.16 | 5,431,851 | +0.05(+0.49%) |
Oct 02, 2014 | 10.90 | 11.17 | 10.78 | 11.11 | 6,104,982 | +0.18(+1.62%) |
Oct 01, 2014 | 11.19 | 11.19 | 10.80 | 10.93 | 6,986,679 | -0.27(-2.41%) |
Sep 30, 2014 | 11.39 | 11.39 | 11.20 | 11.20 | 7,042,019 | -0.22(-1.96%) |
Sep 29, 2014 | 11.15 | 11.65 | 11.14 | 11.42 | 10,589,671 | +0.20(+1.82%) |
Sep 26, 2014 | 11.02 | 11.25 | 11.02 | 11.22 | 4,878,694 | +0.21(+1.95%) |
Sep 25, 2014 | 11.26 | 11.30 | 10.98 | 11.00 | 5,374,111 | -0.31(-2.70%) |
Sep 24, 2014 | 11.18 | 11.32 | 10.92 | 11.31 | 8,324,106 | +0.10(+0.89%) |
Sep 23, 2014 | 10.86 | 11.44 | 10.82 | 11.21 | 8,243,253 | +0.41(+3.75%) |
Sep 22, 2014 | 11.01 | 11.06 | 10.77 | 10.80 | 5,623,163 | -0.24(-2.21%) |
Sep 19, 2014 | 11.26 | 11.46 | 10.96 | 11.05 | 11,795,608 | +0.02(+0.14%) |
Sep 18, 2014 | 10.80 | 11.07 | 10.75 | 11.03 | 6,513,734 | +0.31(+2.92%) |
Sep 17, 2014 | 10.76 | 10.86 | 10.54 | 10.72 | 6,352,931 | -0.10(-0.92%) |
Sep 16, 2014 | 10.53 | 11.00 | 10.44 | 10.82 | 10,718,004 | +0.52(+5.05%) |
Sep 15, 2014 | 10.47 | 10.47 | 10.28 | 10.30 | 5,915,803 | -0.18(-1.75%) |
Sep 12, 2014 | 10.62 | 10.67 | 10.44 | 10.48 | 4,642,619 | -0.14(-1.30%) |
Sep 11, 2014 | 10.47 | 10.64 | 10.43 | 10.62 | 4,491,551 | +0.14(+1.31%) |
Sep 10, 2014 | 10.48 | 10.60 | 10.34 | 10.48 | 5,505,141 | -0.02(-0.22%) |
Sep 09, 2014 | 10.57 | 10.66 | 10.48 | 10.51 | 7,055,959 | -0.11(-1.01%) |
Sep 08, 2014 | 10.76 | 10.88 | 10.54 | 10.61 | 9,105,075 | -0.20(-1.84%) |
Sep 05, 2014 | 10.90 | 10.94 | 10.61 | 10.81 | 9,472,278 | -0.20(-1.81%) |
Sep 04, 2014 | 10.81 | 11.08 | 10.80 | 11.01 | 7,550,738 | +0.20(+1.84%) |
Sep 03, 2014 | 10.83 | 10.96 | 10.72 | 10.81 | 5,722,321 | +0.02(+0.14%) |
Sep 02, 2014 | 10.80 | 10.90 | 10.67 | 10.80 | 5,882,547 | +0.03(+0.28%) |
Aug 29, 2014 | 10.72 | 10.77 | 10.77 | 10.77 | 6,912,095 | +0.04(+0.36%) |
Aug 28, 2014 | 10.59 | 10.76 | 10.48 | 10.73 | 9,936,767 | -0.12(-1.13%) |
Aug 27, 2014 | 10.70 | 10.89 | 10.68 | 10.85 | 9,304,725 | +0.16(+1.50%) |
Aug 26, 2014 | 10.45 | 10.73 | 10.37 | 10.69 | 11,553,494 | +0.24(+2.34%) |
Aug 25, 2014 | 10.31 | 10.48 | 10.17 | 10.44 | 7,672,891 | +0.15(+1.49%) |
Aug 22, 2014 | 10.18 | 10.35 | 10.09 | 10.29 | 7,365,119 | +0.11(+1.05%) |
Aug 21, 2014 | 10.05 | 10.27 | 10.02 | 10.18 | 16,245,077 | +0.26(+2.62%) |
Aug 20, 2014 | 9.619 | 10.00 | 9.374 | 9.925 | 41,386,468 | +1.06(+11.99%) |
Aug 19, 2014 | 8.587 | 8.893 | 8.587 | 8.862 | 14,319,567 | +0.34(+4.04%) |
Aug 18, 2014 | 8.266 | 8.602 | 8.243 | 8.518 | 9,374,713 | +0.32(+3.92%) |
Aug 15, 2014 | 8.289 | 8.289 | 8.128 | 8.197 | 5,074,672 | -0.05(-0.65%) |
Aug 14, 2014 | 8.388 | 8.388 | 8.090 | 8.250 | 7,270,208 | -0.13(-1.55%) |
Aug 13, 2014 | 8.549 | 8.572 | 8.289 | 8.380 | 4,294,561 | -0.17(-1.97%) |
Aug 12, 2014 | 8.602 | 8.656 | 8.472 | 8.549 | 4,326,645 | -0.11(-1.24%) |
Aug 11, 2014 | 8.709 | 8.809 | 8.610 | 8.656 | 3,199,835 | -0.04(-0.44%) |
Aug 08, 2014 | 8.472 | 8.663 | 8.472 | 8.694 | 5,444,003 | +0.25(+2.99%) |
Aug 07, 2014 | 8.480 | 8.648 | 8.396 | 8.442 | 6,751,307 | +0.02(+0.27%) |
Aug 06, 2014 | 8.281 | 8.514 | 8.243 | 8.419 | 7,591,576 | +0.11(+1.38%) |
Aug 05, 2014 | 7.952 | 8.334 | 7.876 | 8.304 | 6,686,445 | +0.34(+4.22%) |
Aug 04, 2014 | 7.960 | 7.983 | 7.799 | 7.967 | 5,191,793 | +0.05(+0.58%) |
Aug 01, 2014 | 8.151 | 8.173 | 7.799 | 7.922 | 6,205,593 | -0.23(-2.81%) |
Jul 31, 2014 | 8.204 | 8.296 | 8.044 | 8.151 | 4,564,682 | -0.11(-1.30%) |
Jul 30, 2014 | 8.105 | 8.281 | 8.044 | 8.258 | 4,886,835 | +0.22(+2.76%) |
Jul 29, 2014 | 7.868 | 8.105 | 7.860 | 8.036 | 4,897,682 | +0.18(+2.24%) |
Jul 28, 2014 | 7.945 | 7.975 | 7.780 | 7.860 | 8,008,912 | -0.08(-1.06%) |
Jul 25, 2014 | 8.059 | 8.143 | 7.922 | 7.945 | 3,098,548 | -0.15(-1.89%) |
Jul 24, 2014 | 7.983 | 8.189 | 7.983 | 8.097 | 7,249,313 | +0.11(+1.44%) |
Jul 23, 2014 | 8.013 | 8.029 | 7.883 | 7.983 | 4,261,600 | +0.01(+0.10%) |
Jul 22, 2014 | 8.052 | 8.120 | 7.906 | 7.975 | 5,322,082 | -0.06(-0.76%) |
Jul 21, 2014 | 8.159 | 8.220 | 7.975 | 8.036 | 3,682,197 | -0.16(-1.96%) |
Jul 18, 2014 | 8.044 | 8.204 | 7.998 | 8.197 | 3,971,027 | +0.16(+2.00%) |
Jul 17, 2014 | 8.006 | 8.097 | 7.959 | 8.036 | 4,547,480 | +0.01(+0.10%) |
Jul 16, 2014 | 8.090 | 8.143 | 7.937 | 8.029 | 4,670,312 | -0.01(-0.10%) |
Jul 15, 2014 | 8.151 | 8.159 | 8.013 | 8.036 | 5,020,720 | -0.10(-1.22%) |
Jul 14, 2014 | 8.289 | 8.296 | 8.120 | 8.136 | 3,471,171 | -0.08(-1.02%) |
Jul 11, 2014 | 8.334 | 8.334 | 8.204 | 8.220 | 2,970,642 | -0.12(-1.47%) |
Jul 10, 2014 | 8.388 | 8.453 | 8.319 | 8.342 | 3,999,108 | -0.19(-2.24%) |
Jul 09, 2014 | 8.556 | 8.625 | 8.464 | 8.533 | 3,466,732 | -0.03(-0.36%) |
Jul 08, 2014 | 8.533 | 8.709 | 8.403 | 8.564 | 5,598,381 | +0.05(+0.63%) |
Jul 07, 2014 | 8.648 | 8.671 | 8.499 | 8.510 | 3,938,901 | -0.13(-1.50%) |
Jul 03, 2014 | 8.587 | 8.640 | 8.640 | 8.640 | 3,747,168 | +0.11(+1.25%) |
Jul 02, 2014 | 8.640 | 8.701 | 8.503 | 8.533 | 4,825,238 | -0.12(-1.41%) |
Jul 01, 2014 | 8.617 | 8.778 | 8.602 | 8.656 | 5,568,377 | +0.08(+0.89%) |
Jun 30, 2014 | 8.724 | 8.801 | 8.510 | 8.579 | 6,906,878 | -0.16(-1.79%) |
Jun 27, 2014 | 8.698 | 8.796 | 8.615 | 8.736 | 24,203,898 | +0.05(+0.52%) |
Jun 26, 2014 | 8.819 | 8.834 | 8.547 | 8.691 | 5,567,839 | -0.14(-1.54%) |
Jun 25, 2014 | 8.872 | 8.895 | 8.698 | 8.827 | 5,029,542 | -0.06(-0.68%) |
Jun 24, 2014 | 8.766 | 8.940 | 8.675 | 8.887 | 6,000,965 | +0.10(+1.12%) |
Jun 23, 2014 | 8.751 | 8.864 | 8.713 | 8.789 | 3,710,684 | +0.03(+0.35%) |
Jun 20, 2014 | 8.698 | 8.762 | 8.660 | 8.759 | 5,664,598 | +0.06(+0.70%) |
Jun 19, 2014 | 8.940 | 9.025 | 8.691 | 8.698 | 4,403,740 | -0.21(-2.38%) |
Jun 18, 2014 | 8.910 | 8.910 | 8.759 | 8.910 | 3,741,903 | +0.01(+0.09%) |
Jun 17, 2014 | 8.804 | 8.970 | 8.766 | 8.902 | 6,075,736 | +0.10(+1.12%) |
Jun 16, 2014 | 8.562 | 8.819 | 8.524 | 8.804 | 5,423,710 | +0.25(+2.92%) |
Jun 13, 2014 | 8.486 | 8.645 | 8.403 | 8.554 | 6,437,267 | +0.19(+2.26%) |
Jun 12, 2014 | 8.441 | 8.441 | 8.244 | 8.365 | 5,249,091 | -0.15(-1.78%) |
Jun 11, 2014 | 8.448 | 8.547 | 8.403 | 8.517 | 6,884,521 | +0.02(+0.18%) |
Jun 10, 2014 | 8.222 | 8.501 | 8.199 | 8.501 | 7,962,783 | +0.53(+6.64%) |
Jun 06, 2014 | 8.063 | 8.093 | 7.964 | 7.972 | 5,893,638 | -0.07(-0.85%) |
Jun 05, 2014 | 8.085 | 8.199 | 7.949 | 8.040 | 6,811,139 | -0.11(-1.30%) |
Jun 04, 2014 | 8.063 | 8.161 | 8.021 | 8.146 | 3,273,538 | +0.05(+0.56%) |
Jun 03, 2014 | 7.987 | 8.131 | 7.949 | 8.101 | 3,980,150 | +0.07(+0.85%) |
Jun 02, 2014 | 8.222 | 8.229 | 7.961 | 8.033 | 5,499,835 | -0.08(-1.03%) |
May 30, 2014 | 8.176 | 8.244 | 8.078 | 8.116 | 4,251,261 | -0.09(-1.11%) |
May 29, 2014 | 8.222 | 8.263 | 8.146 | 8.206 | 4,433,016 | +0.03(+0.37%) |
May 28, 2014 | 8.252 | 8.252 | 8.055 | 8.176 | 4,540,747 | -0.10(-1.19%) |
May 27, 2014 | 8.312 | 8.327 | 8.214 | 8.275 | 6,352,069 | +0.05(+0.64%) |
May 23, 2014 | 8.123 | 8.222 | 8.222 | 8.222 | 7,061,494 | +0.09(+1.12%) |
May 22, 2014 | 7.836 | 8.154 | 7.654 | 8.131 | 10,243,435 | +0.11(+1.42%) |
May 21, 2014 | 8.199 | 8.585 | 7.942 | 8.017 | 22,811,730 | -0.55(-6.44%) |
May 20, 2014 | 8.925 | 8.955 | 8.532 | 8.570 | 11,054,238 | -0.48(-5.35%) |
May 19, 2014 | 8.925 | 9.099 | 8.849 | 9.054 | 5,656,703 | +0.12(+1.35%) |
May 16, 2014 | 8.766 | 8.948 | 8.743 | 8.933 | 4,556,771 | +0.23(+2.70%) |
May 15, 2014 | 8.880 | 8.917 | 8.638 | 8.698 | 6,479,724 | -0.26(-2.87%) |
May 14, 2014 | 8.925 | 8.978 | 8.842 | 8.955 | 7,601,565 | +0.03(+0.34%) |
May 13, 2014 | 8.759 | 8.948 | 8.706 | 8.925 | 5,347,738 | +0.15(+1.72%) |
May 12, 2014 | 8.713 | 8.925 | 8.713 | 8.774 | 7,450,151 | +0.08(+0.87%) |
May 09, 2014 | 8.448 | 8.751 | 8.433 | 8.698 | 6,332,363 | +0.26(+3.05%) |
May 08, 2014 | 8.358 | 8.683 | 8.343 | 8.441 | 7,269,902 | +0.17(+2.10%) |
May 07, 2014 | 8.426 | 8.426 | 8.146 | 8.267 | 6,191,317 | -0.05(-0.64%) |
May 06, 2014 | 8.486 | 8.524 | 8.297 | 8.320 | 5,738,617 | -0.20(-2.40%) |
May 05, 2014 | 8.675 | 8.713 | 8.501 | 8.524 | 4,779,842 | -0.17(-2.00%) |
May 02, 2014 | 8.698 | 8.891 | 8.653 | 8.698 | 4,191,267 | +0.01(+0.09%) |
May 01, 2014 | 8.759 | 8.796 | 8.638 | 8.691 | 3,874,231 | -0.05(-0.61%) |
Apr 30, 2014 | 8.698 | 8.766 | 8.562 | 8.743 | 4,288,332 | +0.05(+0.61%) |
Apr 29, 2014 | 8.607 | 8.774 | 8.592 | 8.691 | 5,523,806 | +0.05(+0.53%) |
Apr 28, 2014 | 8.524 | 8.728 | 8.479 | 8.645 | 6,571,004 | +0.14(+1.60%) |
Apr 25, 2014 | 8.554 | 8.577 | 8.445 | 8.509 | 5,053,745 | -0.05(-0.62%) |
Apr 24, 2014 | 8.411 | 8.600 | 8.403 | 8.562 | 6,151,684 | +0.17(+1.98%) |
Apr 23, 2014 | 8.403 | 8.501 | 8.335 | 8.396 | 4,493,856 | +0.00(+0.00%) |
Apr 22, 2014 | 8.327 | 8.471 | 8.290 | 8.396 | 4,268,651 | +0.09(+1.09%) |
Apr 21, 2014 | 8.335 | 8.433 | 8.229 | 8.305 | 4,161,059 | -0.01(-0.09%) |
Apr 17, 2014 | 8.532 | 8.312 | 8.312 | 8.312 | 5,680,662 | -0.20(-2.31%) |
Apr 16, 2014 | 8.585 | 8.721 | 8.350 | 8.509 | 5,779,181 | -0.03(-0.35%) |
Apr 15, 2014 | 8.320 | 8.570 | 8.282 | 8.539 | 7,307,131 | +0.26(+3.11%) |
Apr 14, 2014 | 8.396 | 8.456 | 8.191 | 8.282 | 5,699,074 | -0.04(-0.45%) |
Apr 11, 2014 | 8.517 | 8.551 | 8.206 | 8.320 | 8,646,848 | -0.29(-3.34%) |
Apr 10, 2014 | 8.895 | 8.925 | 8.524 | 8.607 | 7,142,424 | -0.29(-3.31%) |
Apr 09, 2014 | 8.864 | 8.933 | 8.743 | 8.902 | 9,199,881 | +0.03(+0.34%) |
Apr 08, 2014 | 8.698 | 8.955 | 8.683 | 8.872 | 10,343,477 | +0.04(+0.43%) |
Apr 07, 2014 | 9.311 | 9.394 | 8.774 | 8.834 | 16,946,602 | -0.76(-7.89%) |
Apr 04, 2014 | 9.712 | 9.825 | 9.591 | 9.591 | 6,455,620 | -0.10(-1.01%) |
Apr 03, 2014 | 9.681 | 9.795 | 9.530 | 9.689 | 6,467,194 | +0.07(+0.71%) |
Apr 02, 2014 | 9.318 | 9.681 | 9.228 | 9.621 | 7,079,372 | +0.29(+3.16%) |
Apr 01, 2014 | 9.265 | 9.345 | 9.212 | 9.326 | 4,735,656 | +0.07(+0.74%) |
Mar 31, 2014 | 9.288 | 9.326 | 9.167 | 9.258 | 3,900,429 | +0.03(+0.37%) |
Mar 28, 2014 | 9.074 | 9.314 | 9.089 | 9.224 | 4,342,117 | +0.15(+1.65%) |
Mar 27, 2014 | 9.239 | 9.269 | 9.067 | 9.074 | 7,838,568 | -0.18(-1.94%) |
Mar 26, 2014 | 9.538 | 9.628 | 9.246 | 9.254 | 7,495,354 | -0.23(-2.45%) |
Mar 25, 2014 | 9.650 | 9.672 | 9.373 | 9.486 | 5,596,485 | -0.10(-1.02%) |
Mar 24, 2014 | 9.748 | 9.793 | 9.561 | 9.583 | 6,999,838 | -0.10(-1.08%) |
Mar 21, 2014 | 9.628 | 9.800 | 9.613 | 9.688 | 10,515,931 | +0.11(+1.17%) |
Mar 20, 2014 | 9.651 | 9.680 | 9.538 | 9.576 | 4,618,848 | -0.11(-1.16%) |
Mar 19, 2014 | 9.591 | 9.793 | 9.553 | 9.688 | 7,192,892 | +0.09(+0.94%) |
Mar 18, 2014 | 9.636 | 9.703 | 9.561 | 9.598 | 4,175,357 | +0.03(+0.31%) |
Mar 17, 2014 | 9.591 | 9.665 | 9.471 | 9.568 | 7,299,176 | +0.00(+0.00%) |
Mar 14, 2014 | 9.561 | 9.800 | 9.516 | 9.568 | 7,349,551 | -0.09(-0.93%) |
Mar 13, 2014 | 9.561 | 9.725 | 9.478 | 9.658 | 10,999,337 | +0.11(+1.18%) |
Mar 12, 2014 | 9.516 | 9.651 | 9.403 | 9.546 | 17,201,750 | -0.26(-2.67%) |
Mar 11, 2014 | 10.09 | 10.23 | 9.740 | 9.808 | 28,699,446 | -0.83(-7.81%) |
Mar 10, 2014 | 10.78 | 10.79 | 10.41 | 10.64 | 11,196,956 | -0.13(-1.18%) |
Mar 07, 2014 | 10.72 | 10.84 | 10.65 | 10.77 | 4,316,885 | +0.07(+0.70%) |
Mar 06, 2014 | 10.79 | 10.80 | 10.64 | 10.69 | 3,203,077 | -0.16(-1.52%) |
Mar 05, 2014 | 10.82 | 10.89 | 10.74 | 10.86 | 2,275,042 | +0.04(+0.35%) |
Mar 04, 2014 | 10.76 | 10.88 | 10.76 | 10.82 | 7,479,151 | +0.19(+1.83%) |
Mar 03, 2014 | 10.79 | 10.85 | 10.53 | 10.62 | 7,398,998 | -0.25(-2.34%) |
Feb 28, 2014 | 11.12 | 11.13 | 10.73 | 10.88 | 5,985,079 | -0.24(-2.16%) |
Feb 27, 2014 | 11.01 | 11.34 | 10.96 | 11.12 | 7,143,745 | +0.03(+0.27%) |
Feb 26, 2014 | 10.68 | 11.09 | 10.66 | 11.09 | 7,771,255 | +0.49(+4.66%) |
Feb 25, 2014 | 10.34 | 10.72 | 10.26 | 10.59 | 4,484,775 | +0.27(+2.61%) |
Feb 24, 2014 | 10.42 | 10.45 | 10.29 | 10.32 | 6,014,197 | -0.10(-1.00%) |
Feb 21, 2014 | 10.37 | 10.56 | 10.33 | 10.43 | 4,805,504 | +0.07(+0.72%) |
Feb 20, 2014 | 10.47 | 10.51 | 10.27 | 10.35 | 3,323,351 | -0.09(-0.86%) |
Feb 19, 2014 | 10.39 | 10.67 | 10.33 | 10.44 | 5,491,049 | +0.18(+1.75%) |
Feb 18, 2014 | 10.32 | 10.38 | 10.12 | 10.26 | 3,094,652 | -0.03(-0.29%) |
Feb 14, 2014 | 10.13 | 10.29 | 10.29 | 10.29 | 3,694,227 | +0.11(+1.10%) |
Feb 13, 2014 | 10.03 | 10.24 | 9.950 | 10.18 | 3,407,505 | +0.07(+0.74%) |
Feb 12, 2014 | 10.26 | 10.40 | 10.10 | 10.11 | 5,583,580 | -0.16(-1.53%) |
Feb 11, 2014 | 10.28 | 10.31 | 10.16 | 10.26 | 4,980,414 | +0.02(+0.22%) |
Feb 10, 2014 | 10.36 | 10.37 | 10.17 | 10.24 | 3,963,509 | -0.13(-1.23%) |
Feb 07, 2014 | 10.25 | 10.53 | 10.19 | 10.37 | 5,663,034 | +0.14(+1.39%) |
Feb 06, 2014 | 9.950 | 10.23 | 9.950 | 10.23 | 5,324,587 | +0.31(+3.17%) |
Feb 05, 2014 | 9.763 | 10.01 | 9.733 | 9.913 | 6,132,471 | +0.16(+1.61%) |
Feb 04, 2014 | 9.905 | 10.03 | 9.703 | 9.755 | 7,508,814 | -0.12(-1.21%) |
Feb 03, 2014 | 10.13 | 10.17 | 9.823 | 9.875 | 7,105,634 | -0.25(-2.51%) |
Jan 31, 2014 | 10.11 | 10.20 | 10.02 | 10.13 | 5,095,841 | -0.10(-0.95%) |
Jan 30, 2014 | 9.987 | 10.26 | 9.935 | 10.23 | 6,462,460 | +0.30(+3.02%) |
Jan 29, 2014 | 10.09 | 10.11 | 9.928 | 9.928 | 7,581,518 | -0.19(-1.85%) |
Jan 28, 2014 | 9.905 | 10.19 | 9.883 | 10.11 | 15,111,615 | +0.28(+2.82%) |
Jan 27, 2014 | 9.598 | 10.01 | 9.426 | 9.838 | 16,027,080 | +0.28(+2.90%) |
Jan 24, 2014 | 9.890 | 9.928 | 9.553 | 9.561 | 12,846,721 | -0.31(-3.18%) |
Jan 23, 2014 | 9.920 | 9.972 | 9.583 | 9.875 | 36,921,788 | -0.84(-7.83%) |
Jan 22, 2014 | 10.93 | 10.99 | 10.65 | 10.71 | 7,650,436 | -0.23(-2.12%) |
Jan 21, 2014 | 11.01 | 11.09 | 10.90 | 10.95 | 4,189,837 | +0.04(+0.34%) |
Jan 17, 2014 | 10.79 | 10.91 | 10.91 | 10.91 | 7,055,604 | +0.12(+1.11%) |
Jan 16, 2014 | 11.13 | 11.18 | 10.68 | 10.79 | 12,490,424 | -0.40(-3.55%) |
Jan 15, 2014 | 11.05 | 11.36 | 11.08 | 11.19 | 6,346,047 | +0.13(+1.22%) |
Jan 14, 2014 | 11.11 | 11.21 | 11.01 | 11.05 | 3,474,695 | +0.01(+0.14%) |
Jan 13, 2014 | 11.53 | 11.53 | 10.96 | 11.04 | 7,136,054 | -0.57(-4.90%) |
Jan 10, 2014 | 11.62 | 11.75 | 11.51 | 11.60 | 7,115,345 | +0.13(+1.11%) |
Jan 09, 2014 | 11.18 | 11.65 | 11.15 | 11.48 | 9,618,128 | +0.22(+2.00%) |
Jan 08, 2014 | 11.19 | 11.30 | 11.08 | 11.25 | 5,197,207 | +0.04(+0.40%) |
Jan 07, 2014 | 11.30 | 11.42 | 11.12 | 11.21 | 5,241,147 | -0.06(-0.53%) |
Jan 06, 2014 | 11.22 | 11.45 | 11.22 | 11.27 | 6,811,032 | +0.05(+0.47%) |
Jan 03, 2014 | 11.06 | 11.22 | 11.04 | 11.22 | 4,863,949 | +0.19(+1.70%) |
Jan 02, 2014 | 11.05 | 11.21 | 10.91 | 11.03 | 10,394,077 | +0.25(+2.29%) |
Dec 31, 2013 | 10.91 | 10.78 | 10.78 | 10.78 | 3,757,806 | -0.13(-1.17%) |
Dec 30, 2013 | 10.84 | 11.02 | 10.77 | 10.91 | 4,493,895 | +0.10(+0.97%) |
Dec 27, 2013 | 10.91 | 10.97 | 10.80 | 10.80 | 2,931,018 | -0.10(-0.96%) |
Dec 26, 2013 | 10.92 | 11.02 | 10.87 | 10.91 | 2,832,571 | +0.00(+0.00%) |
Dec 24, 2013 | 10.87 | 10.98 | 10.84 | 10.91 | 2,553,311 | +0.07(+0.62%) |
Dec 23, 2013 | 10.83 | 10.92 | 10.77 | 10.84 | 5,186,698 | +0.07(+0.70%) |
Dec 20, 2013 | 10.64 | 10.83 | 10.62 | 10.77 | 7,555,758 | +0.16(+1.55%) |
Dec 19, 2013 | 10.62 | 10.70 | 10.53 | 10.60 | 3,351,263 | -0.05(-0.49%) |
Dec 18, 2013 | 10.55 | 10.68 | 10.44 | 10.65 | 5,333,212 | +0.11(+1.03%) |
Dec 17, 2013 | 10.57 | 10.60 | 10.47 | 10.55 | 3,717,908 | -0.01(-0.07%) |
Dec 16, 2013 | 10.54 | 10.58 | 10.46 | 10.55 | 4,362,987 | +0.04(+0.35%) |
Dec 13, 2013 | 10.52 | 10.72 | 10.46 | 10.52 | 9,163,819 | +0.02(+0.21%) |
Dec 12, 2013 | 10.58 | 10.63 | 10.47 | 10.49 | 4,475,335 | -0.15(-1.40%) |
Dec 11, 2013 | 10.72 | 10.80 | 10.63 | 10.64 | 6,909,521 | -0.04(-0.35%) |
Dec 10, 2013 | 10.97 | 10.98 | 10.63 | 10.68 | 9,046,230 | -0.33(-3.03%) |
Dec 09, 2013 | 11.03 | 11.09 | 10.88 | 11.01 | 6,049,663 | -0.01(-0.07%) |
Dec 06, 2013 | 11.84 | 12.00 | 10.87 | 11.02 | 21,996,594 | -1.15(-9.45%) |
Dec 05, 2013 | 11.90 | 12.24 | 11.75 | 12.17 | 9,317,593 | +0.20(+1.67%) |
Dec 04, 2013 | 12.18 | 12.23 | 11.91 | 11.97 | 6,773,379 | -0.29(-2.36%) |
Dec 03, 2013 | 12.10 | 12.38 | 12.08 | 12.26 | 6,198,897 | +0.18(+1.47%) |
Dec 02, 2013 | 12.31 | 12.58 | 12.06 | 12.08 | 8,264,756 | +0.01(+0.06%) |
Nov 29, 2013 | 11.94 | 12.16 | 11.90 | 12.07 | 2,313,036 | +0.13(+1.06%) |
Nov 27, 2013 | 11.92 | 12.01 | 11.84 | 11.95 | 3,146,977 | +0.06(+0.50%) |
Nov 26, 2013 | 12.01 | 12.06 | 11.88 | 11.89 | 2,468,307 | -0.08(-0.68%) |
Nov 25, 2013 | 11.94 | 12.03 | 11.88 | 11.97 | 3,340,673 | +0.10(+0.81%) |
Nov 22, 2013 | 12.04 | 12.04 | 11.75 | 11.87 | 3,897,042 | -0.17(-1.42%) |
Nov 21, 2013 | 11.87 | 12.07 | 11.82 | 12.04 | 3,428,356 | +0.17(+1.44%) |
Nov 20, 2013 | 11.86 | 12.01 | 11.81 | 11.87 | 3,048,400 | +0.07(+0.63%) |
Nov 19, 2013 | 11.75 | 11.92 | 11.66 | 11.80 | 3,800,150 | +0.00(+0.00%) |
Nov 18, 2013 | 11.76 | 11.93 | 11.72 | 11.80 | 4,002,004 | +0.09(+0.76%) |
Nov 15, 2013 | 11.78 | 11.82 | 11.57 | 11.71 | 6,855,243 | -0.10(-0.82%) |
Nov 14, 2013 | 11.92 | 11.98 | 11.80 | 11.81 | 6,654,271 | -0.12(-1.00%) |
Nov 13, 2013 | 11.93 | 12.06 | 11.86 | 11.93 | 5,965,457 | +0.03(+0.25%) |
Nov 12, 2013 | 11.81 | 12.01 | 11.81 | 11.90 | 5,190,583 | +0.01(+0.12%) |
Nov 11, 2013 | 12.17 | 12.24 | 11.84 | 11.88 | 6,096,308 | -0.15(-1.23%) |
Nov 08, 2013 | 11.44 | 12.06 | 11.44 | 12.03 | 10,763,963 | +0.71(+6.29%) |
Nov 07, 2013 | 11.93 | 12.00 | 11.21 | 11.32 | 19,509,490 | +0.45(+4.10%) |
Nov 06, 2013 | 11.12 | 11.15 | 10.83 | 10.87 | 11,342,779 | -0.45(-3.93%) |
Nov 05, 2013 | 11.29 | 11.42 | 11.13 | 11.32 | 4,606,246 | -0.01(-0.13%) |
Nov 04, 2013 | 11.21 | 11.42 | 11.21 | 11.33 | 4,708,852 | +0.10(+0.93%) |