Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.23 | 11.23 | 11.08 | 11.10 | 117,459 | -0.05(-0.42%) |
Jul 30, 2014 | 11.22 | 11.22 | 11.13 | 11.14 | 59,847 | -0.02(-0.16%) |
Jul 29, 2014 | 11.18 | 11.18 | 11.14 | 11.16 | 42,738 | +0.00(+0.03%) |
Jul 28, 2014 | 11.13 | 11.17 | 11.13 | 11.16 | 221,991 | +0.01(+0.08%) |
Jul 25, 2014 | 11.18 | 11.18 | 11.14 | 11.15 | 74,903 | +0.00(+0.00%) |
Jul 24, 2014 | 11.14 | 11.16 | 11.12 | 11.15 | 42,593 | +0.01(+0.10%) |
Jul 23, 2014 | 11.09 | 11.14 | 11.09 | 11.14 | 27,668 | +0.02(+0.16%) |
Jul 22, 2014 | 11.23 | 11.23 | 11.10 | 11.12 | 128,425 | -0.02(-0.14%) |
Jul 21, 2014 | 11.14 | 11.14 | 11.11 | 11.14 | 118,863 | +0.01(+0.10%) |
Jul 18, 2014 | 11.07 | 11.14 | 11.07 | 11.12 | 33,490 | +0.00(+0.00%) |
Jul 17, 2014 | 11.10 | 11.15 | 11.10 | 11.12 | 46,522 | -0.02(-0.16%) |
Jul 16, 2014 | 11.14 | 11.15 | 11.12 | 11.14 | 97,163 | -0.00(-0.03%) |
Jul 15, 2014 | 11.11 | 11.15 | 11.11 | 11.15 | 36,738 | -0.00(-0.02%) |
Jul 14, 2014 | 11.11 | 11.16 | 11.11 | 11.15 | 23,255 | +0.01(+0.05%) |
Jul 11, 2014 | 11.08 | 11.14 | 11.08 | 11.14 | 43,636 | +0.04(+0.37%) |
Jul 10, 2014 | 11.08 | 11.12 | 11.08 | 11.10 | 66,072 | -0.01(-0.10%) |
Jul 09, 2014 | 11.10 | 11.15 | 11.10 | 11.11 | 106,260 | +0.01(+0.05%) |
Jul 08, 2014 | 11.11 | 11.14 | 11.11 | 11.11 | 198,940 | -0.02(-0.21%) |
Jul 07, 2014 | 11.11 | 11.14 | 11.11 | 11.13 | 20,474 | +0.00(+0.03%) |
Jul 03, 2014 | 11.16 | 11.13 | 11.13 | 11.13 | 88,713 | +0.00(+0.02%) |
Jul 02, 2014 | 11.11 | 11.15 | 11.11 | 11.12 | 41,695 | -0.01(-0.10%) |
Jul 01, 2014 | 11.26 | 11.26 | 11.09 | 11.14 | 112,235 | -0.02(-0.21%) |
Jun 30, 2014 | 11.15 | 11.16 | 11.12 | 11.16 | 25,932 | +0.02(+0.22%) |
Jun 27, 2014 | 11.49 | 11.49 | 11.12 | 11.13 | 29,494 | -0.00(-0.01%) |
Jun 26, 2014 | 11.14 | 11.14 | 11.12 | 11.14 | 93,637 | -0.01(-0.05%) |
Jun 25, 2014 | 11.13 | 11.14 | 11.10 | 11.14 | 40,776 | +0.01(+0.05%) |
Jun 24, 2014 | 11.16 | 11.16 | 11.08 | 11.14 | 54,888 | +0.01(+0.12%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.09 | 11.12 | 50,613 | -0.02(-0.15%) |
Jun 20, 2014 | 11.09 | 11.14 | 11.07 | 11.14 | 91,575 | +0.07(+0.62%) |
Jun 19, 2014 | 11.04 | 11.13 | 11.04 | 11.07 | 161,898 | -0.01(-0.05%) |
Jun 18, 2014 | 11.06 | 11.08 | 11.05 | 11.08 | 61,214 | +0.02(+0.16%) |
Jun 17, 2014 | 11.02 | 11.06 | 11.02 | 11.06 | 8,812 | +0.02(+0.15%) |
Jun 16, 2014 | 11.07 | 11.07 | 11.02 | 11.04 | 9,131 | -0.01(-0.11%) |
Jun 13, 2014 | 11.06 | 11.06 | 11.05 | 11.05 | 16,604 | -0.01(-0.09%) |
Jun 12, 2014 | 11.05 | 11.06 | 11.04 | 11.06 | 17,775 | +0.03(+0.24%) |
Jun 11, 2014 | 11.01 | 11.05 | 10.99 | 11.04 | 21,529 | -0.01(-0.13%) |
Jun 10, 2014 | 11.02 | 11.05 | 11.02 | 11.05 | 19,484 | +0.03(+0.26%) |
Jun 06, 2014 | 11.04 | 11.04 | 11.00 | 11.02 | 26,587 | +0.03(+0.26%) |
Jun 05, 2014 | 10.94 | 11.01 | 10.94 | 11.00 | 80,527 | +0.00(+0.00%) |
Jun 04, 2014 | 11.01 | 11.01 | 10.95 | 11.00 | 169,596 | -0.01(-0.05%) |
Jun 03, 2014 | 11.00 | 11.22 | 11.00 | 11.00 | 194,699 | -0.03(-0.26%) |
Jun 02, 2014 | 11.04 | 11.04 | 11.02 | 11.03 | 47,801 | +0.01(+0.05%) |
May 30, 2014 | 11.01 | 11.02 | 10.99 | 11.02 | 12,368 | +0.01(+0.10%) |
May 29, 2014 | 11.02 | 11.02 | 10.98 | 11.01 | 24,227 | +0.02(+0.16%) |
May 28, 2014 | 10.98 | 11.00 | 10.97 | 11.00 | 14,162 | +0.01(+0.10%) |
May 27, 2014 | 10.96 | 10.98 | 10.95 | 10.98 | 36,431 | +0.01(+0.05%) |
May 23, 2014 | 10.96 | 10.98 | 10.98 | 10.98 | 10,596 | +0.02(+0.17%) |
May 22, 2014 | 10.96 | 10.96 | 10.95 | 10.96 | 10,495 | -0.01(-0.12%) |
May 21, 2014 | 10.97 | 10.97 | 10.95 | 10.97 | 31,595 | +0.01(+0.08%) |
May 20, 2014 | 11.04 | 11.04 | 10.94 | 10.96 | 20,753 | -0.01(-0.11%) |
May 19, 2014 | 11.04 | 11.04 | 10.94 | 10.98 | 25,189 | +0.02(+0.16%) |
May 16, 2014 | 10.94 | 10.96 | 10.94 | 10.96 | 39,510 | +0.01(+0.05%) |
May 15, 2014 | 10.98 | 10.98 | 10.93 | 10.95 | 17,552 | -0.02(-0.16%) |
May 14, 2014 | 11.04 | 11.04 | 10.93 | 10.97 | 20,635 | +0.03(+0.31%) |
May 13, 2014 | 10.90 | 10.95 | 10.90 | 10.94 | 122,847 | +0.01(+0.11%) |
May 12, 2014 | 10.90 | 10.95 | 10.90 | 10.93 | 11,485 | -0.02(-0.16%) |
May 09, 2014 | 10.94 | 10.94 | 10.93 | 10.94 | 6,273 | +0.01(+0.12%) |
May 08, 2014 | 10.91 | 10.94 | 10.90 | 10.93 | 24,124 | -0.00(-0.01%) |
May 07, 2014 | 10.90 | 10.93 | 10.90 | 10.93 | 23,513 | +0.03(+0.32%) |
May 06, 2014 | 10.90 | 10.92 | 10.90 | 10.90 | 18,732 | -0.02(-0.14%) |
May 05, 2014 | 10.88 | 10.92 | 10.88 | 10.91 | 9,810 | +0.02(+0.19%) |
May 02, 2014 | 11.03 | 11.03 | 10.88 | 10.89 | 57,272 | +0.00(+0.02%) |
May 01, 2014 | 10.91 | 10.91 | 10.87 | 10.89 | 151,050 | +0.02(+0.19%) |
Apr 30, 2014 | 10.85 | 10.88 | 10.84 | 10.87 | 66,872 | +0.00(+0.00%) |
Apr 29, 2014 | 10.90 | 10.90 | 10.86 | 10.87 | 15,414 | +0.02(+0.21%) |
Apr 28, 2014 | 10.86 | 10.87 | 10.83 | 10.84 | 21,522 | -0.03(-0.32%) |
Apr 25, 2014 | 10.84 | 10.88 | 10.83 | 10.88 | 24,805 | +0.02(+0.16%) |
Apr 24, 2014 | 10.90 | 10.90 | 10.82 | 10.86 | 38,657 | +0.02(+0.21%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.80 | 10.84 | 29,311 | +0.02(+0.16%) |
Apr 22, 2014 | 10.87 | 10.87 | 10.80 | 10.82 | 36,162 | -0.00(-0.02%) |
Apr 21, 2014 | 10.86 | 10.86 | 10.77 | 10.82 | 34,281 | +0.00(+0.00%) |
Apr 17, 2014 | 10.80 | 10.82 | 10.82 | 10.82 | 22,222 | +0.02(+0.21%) |
Apr 16, 2014 | 10.78 | 10.83 | 10.78 | 10.80 | 12,946 | +0.03(+0.30%) |
Apr 15, 2014 | 10.84 | 10.84 | 10.74 | 10.77 | 116,941 | -0.04(-0.40%) |
Apr 14, 2014 | 10.80 | 10.81 | 10.78 | 10.81 | 26,922 | +0.03(+0.27%) |
Apr 11, 2014 | 10.80 | 10.81 | 10.73 | 10.78 | 76,463 | +0.01(+0.05%) |
Apr 10, 2014 | 10.82 | 10.82 | 10.76 | 10.78 | 45,525 | -0.01(-0.05%) |
Apr 09, 2014 | 10.77 | 10.78 | 10.74 | 10.78 | 47,296 | +0.04(+0.37%) |
Apr 08, 2014 | 10.76 | 10.76 | 10.72 | 10.74 | 45,546 | -0.01(-0.11%) |
Apr 07, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 42,071 | -0.01(-0.05%) |
Apr 04, 2014 | 10.74 | 10.76 | 10.73 | 10.76 | 18,006 | +0.04(+0.37%) |
Apr 03, 2014 | 10.78 | 10.78 | 10.69 | 10.72 | 43,105 | -0.04(-0.37%) |
Apr 02, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 43,565 | +0.01(+0.11%) |
Apr 01, 2014 | 10.74 | 10.76 | 10.72 | 10.75 | 84,554 | +0.02(+0.16%) |
Mar 31, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 81,957 | +0.03(+0.32%) |
Mar 28, 2014 | 10.69 | 10.70 | 10.65 | 10.70 | 41,039 | -0.01(-0.05%) |
Mar 27, 2014 | 10.76 | 10.76 | 10.65 | 10.70 | 10,577 | +0.00(+0.00%) |
Mar 26, 2014 | 10.70 | 10.70 | 10.68 | 10.70 | 20,202 | +0.00(+0.04%) |
Mar 25, 2014 | 10.71 | 10.72 | 10.64 | 10.70 | 82,082 | +0.02(+0.16%) |
Mar 24, 2014 | 10.65 | 10.69 | 10.65 | 10.68 | 106,787 | +0.02(+0.16%) |
Mar 21, 2014 | 10.65 | 10.69 | 10.65 | 10.67 | 198,793 | -0.01(-0.11%) |
Mar 20, 2014 | 10.64 | 10.68 | 10.64 | 10.68 | 43,484 | +0.01(+0.05%) |
Mar 19, 2014 | 10.65 | 10.69 | 10.65 | 10.67 | 93,278 | +0.02(+0.18%) |
Mar 18, 2014 | 10.67 | 10.68 | 10.63 | 10.65 | 22,621 | +0.02(+0.19%) |
Mar 17, 2014 | 10.62 | 10.65 | 10.60 | 10.63 | 18,544 | -0.01(-0.11%) |
Mar 14, 2014 | 10.69 | 10.69 | 10.59 | 10.64 | 13,525 | +0.03(+0.32%) |
Mar 13, 2014 | 10.60 | 10.65 | 10.60 | 10.61 | 46,269 | -0.01(-0.07%) |
Mar 12, 2014 | 10.60 | 10.63 | 10.58 | 10.62 | 19,412 | +0.05(+0.44%) |
Mar 11, 2014 | 10.57 | 10.62 | 10.57 | 10.57 | 37,956 | +0.00(+0.00%) |
Mar 10, 2014 | 10.60 | 10.62 | 10.57 | 10.57 | 43,756 | -0.06(-0.53%) |
Mar 07, 2014 | 10.62 | 10.63 | 10.58 | 10.63 | 37,812 | +0.03(+0.32%) |
Mar 06, 2014 | 10.59 | 10.61 | 10.56 | 10.59 | 47,042 | -0.01(-0.11%) |
Mar 05, 2014 | 10.57 | 10.60 | 10.56 | 10.60 | 4,670 | +0.05(+0.43%) |
Mar 04, 2014 | 10.62 | 10.62 | 10.55 | 10.56 | 173,936 | -0.04(-0.38%) |
Mar 03, 2014 | 10.40 | 10.61 | 10.37 | 10.60 | 26,241 | +0.04(+0.38%) |
Feb 28, 2014 | 10.55 | 10.59 | 10.55 | 10.56 | 12,320 | -0.01(-0.05%) |
Feb 27, 2014 | 10.52 | 10.58 | 10.52 | 10.56 | 62,938 | +0.04(+0.38%) |
Feb 26, 2014 | 10.56 | 10.57 | 10.52 | 10.52 | 41,481 | +0.01(+0.11%) |
Feb 25, 2014 | 10.45 | 10.54 | 10.45 | 10.51 | 61,296 | +0.02(+0.22%) |
Feb 24, 2014 | 10.50 | 10.54 | 10.49 | 10.49 | 126,702 | +0.02(+0.22%) |
Feb 21, 2014 | 10.54 | 10.54 | 10.47 | 10.47 | 41,458 | -0.02(-0.18%) |
Feb 20, 2014 | 10.47 | 10.61 | 10.42 | 10.49 | 30,923 | +0.00(+0.00%) |
Feb 19, 2014 | 10.47 | 10.52 | 10.47 | 10.49 | 34,661 | +0.03(+0.32%) |
Feb 18, 2014 | 10.45 | 10.50 | 10.45 | 10.45 | 33,685 | -0.02(-0.22%) |
Feb 14, 2014 | 10.45 | 10.47 | 10.47 | 10.47 | 10,602 | +0.01(+0.05%) |
Feb 13, 2014 | 10.41 | 10.47 | 10.41 | 10.47 | 32,494 | +0.05(+0.43%) |
Feb 12, 2014 | 10.45 | 10.46 | 10.42 | 10.42 | 127,080 | +0.02(+0.22%) |
Feb 11, 2014 | 10.43 | 10.43 | 10.38 | 10.40 | 43,857 | +0.01(+0.11%) |
Feb 10, 2014 | 10.42 | 10.42 | 10.38 | 10.39 | 60,187 | +0.01(+0.05%) |
Feb 07, 2014 | 10.47 | 10.47 | 10.37 | 10.38 | 120,396 | +0.02(+0.16%) |
Feb 06, 2014 | 10.75 | 10.75 | 10.35 | 10.37 | 276,700 | -0.02(-0.22%) |
Feb 05, 2014 | 10.36 | 10.39 | 10.34 | 10.39 | 107,123 | +0.00(+0.00%) |
Feb 04, 2014 | 10.35 | 10.39 | 10.34 | 10.39 | 83,374 | +0.05(+0.49%) |
Feb 03, 2014 | 10.42 | 10.74 | 10.32 | 10.34 | 180,613 | -0.03(-0.27%) |
Jan 31, 2014 | 10.36 | 10.40 | 10.36 | 10.37 | 19,309 | -0.05(-0.45%) |
Jan 30, 2014 | 10.39 | 10.41 | 10.39 | 10.41 | 9,988 | +0.03(+0.32%) |
Jan 29, 2014 | 10.74 | 10.74 | 10.35 | 10.38 | 37,684 | +0.01(+0.13%) |
Jan 28, 2014 | 10.35 | 10.40 | 10.34 | 10.37 | 276,315 | +0.02(+0.22%) |
Jan 27, 2014 | 10.33 | 10.53 | 10.33 | 10.34 | 124,827 | -0.02(-0.16%) |
Jan 24, 2014 | 10.36 | 10.40 | 10.34 | 10.36 | 72,349 | -0.02(-0.16%) |
Jan 23, 2014 | 10.37 | 10.42 | 10.37 | 10.38 | 372,779 | +0.02(+0.17%) |
Jan 22, 2014 | 10.38 | 10.40 | 10.36 | 10.36 | 38,916 | +0.01(+0.10%) |
Jan 21, 2014 | 10.35 | 10.37 | 10.35 | 10.35 | 71,997 | +0.02(+0.16%) |
Jan 17, 2014 | 10.32 | 10.33 | 10.33 | 10.33 | 62,224 | -0.02(-0.23%) |
Jan 16, 2014 | 10.33 | 10.36 | 10.19 | 10.36 | 90,228 | +0.05(+0.50%) |
Jan 15, 2014 | 10.32 | 10.34 | 10.28 | 10.31 | 18,741 | +0.01(+0.11%) |
Jan 14, 2014 | 10.27 | 10.34 | 10.27 | 10.29 | 56,466 | -0.01(-0.11%) |
Jan 13, 2014 | 10.29 | 10.35 | 10.29 | 10.31 | 80,097 | +0.00(+0.00%) |
Jan 10, 2014 | 10.27 | 10.31 | 10.27 | 10.31 | 28,945 | +0.05(+0.50%) |
Jan 09, 2014 | 10.26 | 10.26 | 10.19 | 10.26 | 26,928 | +0.06(+0.55%) |
Jan 08, 2014 | 10.19 | 10.22 | 10.07 | 10.20 | 34,592 | -0.03(-0.33%) |
Jan 07, 2014 | 10.23 | 10.26 | 10.19 | 10.23 | 32,716 | +0.04(+0.39%) |
Jan 06, 2014 | 10.21 | 10.23 | 10.18 | 10.19 | 74,956 | -0.01(-0.11%) |
Jan 03, 2014 | 10.26 | 10.26 | 10.18 | 10.20 | 9,920 | +0.08(+0.78%) |
Jan 02, 2014 | 10.04 | 10.15 | 10.04 | 10.13 | 52,479 | +0.01(+0.11%) |
Dec 31, 2013 | 10.08 | 10.11 | 10.11 | 10.11 | 113,457 | -0.01(-0.11%) |
Dec 30, 2013 | 10.71 | 10.71 | 10.01 | 10.13 | 197,013 | +0.06(+0.62%) |
Dec 27, 2013 | 10.04 | 10.13 | 10.01 | 10.06 | 56,879 | +0.02(+0.20%) |
Dec 26, 2013 | 10.03 | 10.09 | 9.979 | 10.04 | 90,262 | -0.05(-0.48%) |
Dec 24, 2013 | 10.11 | 10.12 | 10.09 | 10.09 | 37,267 | -0.03(-0.28%) |
Dec 23, 2013 | 10.80 | 10.80 | 9.877 | 10.12 | 307,546 | +0.03(+0.29%) |
Dec 20, 2013 | 10.12 | 10.12 | 10.04 | 10.09 | 443,885 | +0.04(+0.38%) |
Dec 19, 2013 | 10.13 | 10.13 | 10.03 | 10.05 | 141,968 | -0.04(-0.40%) |
Dec 18, 2013 | 10.13 | 10.15 | 9.980 | 10.09 | 86,700 | -0.01(-0.10%) |
Dec 17, 2013 | 10.05 | 10.14 | 10.05 | 10.10 | 75,396 | +0.02(+0.17%) |
Dec 16, 2013 | 10.13 | 10.16 | 10.09 | 10.09 | 74,413 | +0.02(+0.16%) |
Dec 13, 2013 | 10.03 | 10.13 | 9.974 | 10.07 | 148,640 | +0.00(+0.01%) |
Dec 12, 2013 | 10.06 | 10.12 | 10.05 | 10.07 | 194,697 | -0.01(-0.13%) |
Dec 11, 2013 | 10.09 | 10.29 | 10.06 | 10.08 | 79,381 | -0.05(-0.47%) |
Dec 10, 2013 | 10.10 | 10.15 | 10.00 | 10.13 | 544,534 | +0.02(+0.21%) |
Dec 09, 2013 | 10.12 | 10.14 | 10.10 | 10.11 | 88,456 | -0.01(-0.09%) |
Dec 06, 2013 | 10.09 | 10.13 | 10.04 | 10.12 | 115,797 | -0.00(-0.00%) |
Dec 05, 2013 | 10.22 | 10.22 | 10.10 | 10.12 | 44,444 | -0.03(-0.29%) |
Dec 04, 2013 | 10.20 | 10.20 | 10.13 | 10.15 | 19,523 | -0.01(-0.13%) |
Dec 03, 2013 | 10.13 | 10.23 | 10.13 | 10.16 | 32,980 | -0.01(-0.14%) |
Dec 02, 2013 | 10.19 | 10.20 | 10.15 | 10.18 | 9,949 | +0.02(+0.18%) |
Nov 29, 2013 | 10.12 | 10.20 | 10.12 | 10.16 | 7,918 | +0.01(+0.09%) |
Nov 27, 2013 | 10.15 | 10.19 | 10.15 | 10.15 | 38,925 | +0.01(+0.11%) |
Nov 26, 2013 | 10.07 | 10.18 | 10.07 | 10.14 | 27,459 | +0.01(+0.09%) |
Nov 25, 2013 | 10.11 | 10.15 | 10.11 | 10.13 | 42,328 | -0.03(-0.27%) |
Nov 22, 2013 | 10.11 | 10.17 | 10.06 | 10.15 | 103,944 | +0.10(+0.96%) |
Nov 21, 2013 | 10.19 | 10.19 | 10.06 | 10.06 | 179,240 | -0.02(-0.21%) |
Nov 20, 2013 | 10.17 | 10.17 | 10.07 | 10.08 | 24,594 | -0.06(-0.55%) |
Nov 19, 2013 | 10.05 | 10.13 | 10.05 | 10.13 | 27,400 | +0.03(+0.28%) |
Nov 18, 2013 | 10.14 | 10.14 | 10.08 | 10.11 | 19,887 | +0.02(+0.22%) |
Nov 15, 2013 | 10.12 | 10.12 | 10.08 | 10.09 | 45,048 | +0.03(+0.34%) |
Nov 14, 2013 | 10.02 | 10.11 | 10.02 | 10.05 | 41,484 | +0.00(+0.00%) |
Nov 12, 2013 | 9.995 | 10.12 | 9.995 | 10.05 | 70,984 | -0.00(-0.02%) |
Nov 11, 2013 | 10.16 | 10.16 | 10.01 | 10.05 | 39,697 | -0.05(-0.53%) |
Nov 08, 2013 | 10.08 | 10.13 | 10.08 | 10.11 | 16,604 | -0.01(-0.05%) |
Nov 07, 2013 | 10.16 | 10.17 | 10.11 | 10.11 | 13,777 | +0.00(+0.00%) |
Nov 06, 2013 | 10.09 | 10.17 | 10.09 | 10.11 | 44,297 | +0.02(+0.17%) |
Nov 05, 2013 | 10.21 | 10.58 | 10.05 | 10.10 | 46,893 | -0.16(-1.51%) |
Nov 04, 2013 | 10.25 | 10.58 | 10.08 | 10.25 | 22,743 | +0.13(+1.31%) |
Nov 01, 2013 | 10.08 | 10.19 | 10.08 | 10.12 | 106,046 | +0.01(+0.11%) |
Oct 31, 2013 | 10.18 | 10.26 | 10.11 | 10.11 | 11,214 | -0.03(-0.28%) |
Oct 30, 2013 | 10.13 | 10.21 | 10.11 | 10.13 | 97,939 | -0.04(-0.44%) |
Oct 29, 2013 | 10.13 | 10.19 | 10.13 | 10.18 | 123,674 | +0.03(+0.27%) |
Oct 28, 2013 | 10.13 | 10.16 | 10.12 | 10.15 | 25,909 | -0.04(-0.37%) |
Oct 25, 2013 | 10.28 | 10.28 | 10.12 | 10.19 | 17,131 | -0.01(-0.12%) |
Oct 24, 2013 | 10.23 | 10.23 | 10.13 | 10.20 | 16,914 | -0.00(-0.03%) |
Oct 23, 2013 | 10.25 | 10.25 | 10.10 | 10.21 | 49,977 | -0.01(-0.07%) |
Oct 22, 2013 | 10.06 | 10.21 | 10.06 | 10.21 | 18,606 | +0.14(+1.43%) |
Oct 21, 2013 | 10.01 | 10.09 | 9.923 | 10.07 | 49,505 | -0.01(-0.13%) |
Oct 18, 2013 | 10.06 | 10.10 | 10.03 | 10.08 | 22,708 | +0.05(+0.50%) |
Oct 17, 2013 | 9.961 | 10.05 | 9.898 | 10.03 | 169,816 | +0.12(+1.24%) |
Oct 16, 2013 | 9.960 | 9.975 | 9.910 | 9.910 | 70,068 | +0.01(+0.06%) |
Oct 15, 2013 | 9.971 | 9.979 | 9.904 | 9.904 | 25,641 | -0.13(-1.33%) |
Oct 14, 2013 | 10.04 | 10.04 | 9.965 | 10.04 | 25,583 | +0.04(+0.37%) |
Oct 11, 2013 | 10.04 | 10.04 | 9.993 | 10.00 | 15,961 | +0.01(+0.07%) |
Oct 10, 2013 | 9.993 | 10.02 | 9.976 | 9.993 | 4,331 | +0.01(+0.14%) |
Oct 09, 2013 | 10.04 | 10.04 | 9.965 | 9.979 | 15,535 | -0.04(-0.41%) |
Oct 08, 2013 | 10.10 | 10.10 | 9.988 | 10.02 | 14,715 | -0.02(-0.22%) |
Oct 07, 2013 | 9.999 | 10.05 | 9.999 | 10.04 | 10,911 | +0.01(+0.11%) |
Oct 04, 2013 | 10.07 | 10.08 | 10.03 | 10.03 | 26,747 | +0.01(+0.06%) |
Oct 03, 2013 | 10.05 | 10.06 | 10.01 | 10.03 | 38,047 | -0.01(-0.06%) |
Oct 02, 2013 | 10.02 | 10.07 | 10.02 | 10.03 | 19,541 | +0.01(+0.06%) |
Oct 01, 2013 | 10.05 | 10.07 | 10.02 | 10.03 | 11,361 | +0.01(+0.11%) |
Sep 27, 2013 | 10.05 | 10.11 | 10.02 | 10.02 | 68,874 | -0.05(-0.50%) |
Sep 26, 2013 | 10.08 | 10.09 | 10.03 | 10.07 | 52,546 | +0.02(+0.22%) |
Sep 25, 2013 | 10.04 | 10.08 | 10.04 | 10.04 | 19,421 | -0.01(-0.11%) |
Sep 24, 2013 | 10.03 | 10.07 | 10.02 | 10.05 | 9,645 | +0.01(+0.10%) |
Sep 23, 2013 | 10.02 | 10.08 | 10.02 | 10.04 | 15,024 | +0.02(+0.23%) |
Sep 20, 2013 | 10.03 | 10.05 | 10.01 | 10.02 | 15,321 | -0.05(-0.54%) |
Sep 19, 2013 | 10.05 | 10.11 | 10.05 | 10.08 | 32,276 | -0.01(-0.05%) |
Sep 18, 2013 | 10.00 | 10.08 | 9.822 | 10.08 | 210,177 | +0.10(+1.00%) |
Sep 17, 2013 | 9.835 | 9.988 | 9.835 | 9.981 | 76,551 | +0.05(+0.55%) |
Sep 16, 2013 | 10.02 | 10.02 | 9.927 | 9.927 | 48,337 | -0.03(-0.33%) |
Sep 13, 2013 | 9.910 | 10.00 | 9.866 | 9.960 | 32,658 | -0.01(-0.06%) |
Sep 12, 2013 | 10.03 | 10.03 | 9.965 | 9.965 | 55,611 | -0.04(-0.44%) |
Sep 11, 2013 | 9.998 | 10.04 | 9.982 | 10.01 | 70,591 | +0.02(+0.17%) |
Sep 10, 2013 | 9.998 | 10.02 | 9.982 | 9.993 | 62,267 | -0.02(-0.17%) |
Sep 09, 2013 | 9.998 | 10.04 | 9.993 | 10.01 | 34,525 | +0.03(+0.28%) |
Sep 06, 2013 | 9.998 | 10.05 | 9.982 | 9.982 | 177,491 | +0.02(+0.17%) |
Sep 05, 2013 | 10.13 | 10.13 | 9.965 | 9.965 | 75,775 | -0.13(-1.26%) |
Sep 04, 2013 | 10.01 | 10.11 | 10.01 | 10.09 | 71,491 | +0.06(+0.60%) |
Sep 03, 2013 | 10.17 | 10.17 | 9.998 | 10.03 | 122,656 | -0.04(-0.44%) |
Aug 30, 2013 | 10.03 | 10.12 | 9.883 | 10.08 | 343,519 | +0.00(+0.00%) |
Aug 29, 2013 | 10.10 | 10.11 | 10.04 | 10.08 | 24,120 | +0.02(+0.16%) |
Aug 28, 2013 | 9.971 | 10.09 | 9.971 | 10.06 | 61,028 | +0.03(+0.28%) |
Aug 27, 2013 | 9.954 | 10.06 | 9.954 | 10.03 | 65,491 | -0.03(-0.27%) |
Aug 26, 2013 | 10.12 | 10.12 | 10.04 | 10.06 | 31,343 | +0.04(+0.41%) |
Aug 23, 2013 | 9.965 | 10.06 | 9.965 | 10.02 | 96,091 | +0.09(+0.86%) |
Aug 22, 2013 | 9.960 | 10.00 | 9.921 | 9.932 | 32,784 | +0.08(+0.78%) |
Aug 21, 2013 | 9.767 | 9.938 | 9.767 | 9.855 | 574,730 | +0.05(+0.48%) |
Aug 20, 2013 | 9.874 | 10.01 | 9.764 | 9.808 | 359,310 | -0.01(-0.11%) |
Aug 19, 2013 | 9.908 | 9.908 | 9.786 | 9.819 | 209,591 | -0.16(-1.65%) |
Aug 16, 2013 | 9.951 | 10.05 | 9.924 | 9.984 | 133,882 | -0.01(-0.11%) |
Aug 15, 2013 | 9.984 | 10.06 | 9.967 | 9.995 | 56,044 | -0.09(-0.87%) |
Aug 14, 2013 | 10.21 | 10.23 | 10.06 | 10.08 | 48,658 | -0.05(-0.54%) |
Aug 13, 2013 | 10.34 | 10.34 | 9.331 | 10.14 | 63,497 | -0.13(-1.23%) |
Aug 12, 2013 | 10.27 | 10.32 | 10.26 | 10.26 | 93,774 | -0.02(-0.21%) |
Aug 09, 2013 | 10.30 | 10.30 | 10.24 | 10.29 | 97,580 | +0.02(+0.16%) |
Aug 08, 2013 | 10.35 | 10.35 | 10.26 | 10.27 | 5,309 | -0.03(-0.27%) |
Aug 07, 2013 | 10.35 | 10.35 | 10.26 | 10.30 | 16,351 | -0.05(-0.53%) |
Aug 06, 2013 | 10.34 | 10.35 | 10.30 | 10.35 | 153,337 | -0.04(-0.37%) |
Aug 05, 2013 | 10.48 | 10.48 | 10.36 | 10.39 | 33,758 | -0.04(-0.37%) |
Aug 02, 2013 | 10.43 | 10.46 | 10.41 | 10.43 | 8,501 | +0.01(+0.11%) |