Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.20 | 15.30 | 15.05 | 15.23 | 2,891,415 | +0.03(+0.20%) |
Jun 27, 2014 | 15.15 | 15.38 | 15.15 | 15.20 | 2,243,832 | -0.01(-0.04%) |
Jun 26, 2014 | 15.34 | 15.34 | 15.12 | 15.21 | 903,534 | -0.09(-0.57%) |
Jun 25, 2014 | 14.84 | 15.33 | 14.84 | 15.30 | 1,222,170 | +0.36(+2.41%) |
Jun 24, 2014 | 15.00 | 15.22 | 14.92 | 14.94 | 1,516,029 | -0.07(-0.44%) |
Jun 23, 2014 | 14.82 | 15.01 | 14.73 | 15.00 | 1,322,760 | +0.22(+1.46%) |
Jun 20, 2014 | 15.02 | 15.07 | 14.77 | 14.79 | 2,291,157 | -0.26(-1.71%) |
Jun 19, 2014 | 15.33 | 15.43 | 14.93 | 15.04 | 1,766,886 | -0.28(-1.85%) |
Jun 18, 2014 | 15.18 | 15.34 | 15.07 | 15.33 | 1,918,440 | +0.17(+1.10%) |
Jun 17, 2014 | 14.98 | 15.24 | 14.87 | 15.16 | 1,693,983 | +0.20(+1.31%) |
Jun 16, 2014 | 15.00 | 15.03 | 14.82 | 14.96 | 1,002,282 | -0.10(-0.64%) |
Jun 13, 2014 | 14.90 | 15.09 | 14.69 | 15.06 | 1,075,659 | +0.19(+1.30%) |
Jun 12, 2014 | 14.97 | 15.00 | 14.76 | 14.87 | 1,539,438 | -0.15(-1.00%) |
Jun 11, 2014 | 15.17 | 15.27 | 14.85 | 15.02 | 2,278,323 | -0.24(-1.55%) |
Jun 10, 2014 | 15.58 | 15.61 | 15.22 | 15.25 | 1,906,899 | -0.53(-3.38%) |
Jun 06, 2014 | 15.33 | 15.84 | 15.30 | 15.79 | 2,553,585 | +0.50(+3.29%) |
Jun 05, 2014 | 15.43 | 15.46 | 15.02 | 15.28 | 2,397,693 | -0.07(-0.43%) |
Jun 04, 2014 | 14.96 | 15.37 | 14.84 | 15.35 | 2,791,869 | +0.51(+3.44%) |
Jun 03, 2014 | 14.82 | 15.01 | 14.70 | 14.84 | 1,906,842 | -0.05(-0.36%) |
Jun 02, 2014 | 14.89 | 14.93 | 14.61 | 14.89 | 1,824,120 | +0.06(+0.40%) |
May 30, 2014 | 14.86 | 14.99 | 14.64 | 14.83 | 2,914,074 | +0.04(+0.29%) |
May 29, 2014 | 14.64 | 14.83 | 14.54 | 14.79 | 1,655,889 | +0.20(+1.37%) |
May 28, 2014 | 14.52 | 14.73 | 14.44 | 14.59 | 2,711,592 | +0.08(+0.55%) |
May 27, 2014 | 14.20 | 14.52 | 14.20 | 14.51 | 1,480,884 | +0.36(+2.54%) |
May 23, 2014 | 14.08 | 14.15 | 14.15 | 14.15 | 3,627,000 | +0.07(+0.50%) |
May 22, 2014 | 14.09 | 14.23 | 14.02 | 14.08 | 813,411 | -0.03(-0.19%) |
May 21, 2014 | 14.02 | 14.35 | 13.93 | 14.11 | 2,632,008 | +0.15(+1.05%) |
May 20, 2014 | 14.01 | 14.12 | 13.86 | 13.96 | 3,133,356 | -0.21(-1.46%) |
May 19, 2014 | 13.84 | 14.22 | 13.79 | 14.17 | 3,037,026 | +0.52(+3.81%) |
May 16, 2014 | 13.56 | 13.67 | 13.42 | 13.65 | 1,804,671 | +0.08(+0.61%) |
May 15, 2014 | 13.62 | 13.66 | 13.30 | 13.56 | 1,699,473 | -0.10(-0.71%) |
May 14, 2014 | 13.75 | 13.91 | 13.61 | 13.66 | 1,630,995 | -0.08(-0.61%) |
May 13, 2014 | 14.14 | 14.16 | 13.65 | 13.74 | 2,523,708 | -0.34(-2.39%) |
May 12, 2014 | 13.72 | 14.21 | 13.72 | 14.08 | 3,296,910 | +0.38(+2.80%) |
May 09, 2014 | 13.16 | 13.80 | 13.06 | 13.70 | 2,394,501 | +0.48(+3.66%) |
May 08, 2014 | 13.19 | 13.66 | 13.13 | 13.21 | 2,234,292 | -0.01(-0.10%) |
May 07, 2014 | 13.58 | 13.64 | 12.92 | 13.23 | 2,992,323 | -0.25(-1.83%) |
May 06, 2014 | 13.64 | 13.72 | 13.44 | 13.47 | 1,702,866 | -0.23(-1.70%) |
May 05, 2014 | 13.18 | 13.72 | 13.16 | 13.71 | 2,561,400 | +0.40(+2.98%) |
May 02, 2014 | 14.03 | 14.10 | 13.13 | 13.31 | 5,256,129 | -0.68(-4.86%) |
May 01, 2014 | 13.64 | 14.00 | 13.51 | 13.99 | 4,465,044 | +0.33(+2.39%) |
Apr 30, 2014 | 13.97 | 13.97 | 13.61 | 13.66 | 3,484,248 | -0.30(-2.15%) |
Apr 29, 2014 | 13.28 | 13.97 | 13.22 | 13.96 | 5,866,872 | +0.74(+5.62%) |
Apr 28, 2014 | 13.46 | 13.62 | 12.94 | 13.22 | 3,278,457 | -0.13(-0.97%) |
Apr 25, 2014 | 13.31 | 13.45 | 13.09 | 13.35 | 3,457,299 | +0.04(+0.28%) |
Apr 24, 2014 | 12.93 | 13.40 | 12.73 | 13.31 | 4,473,327 | +0.47(+3.66%) |
Apr 23, 2014 | 12.29 | 13.91 | 12.79 | 12.84 | 12,841,188 | +0.55(+4.50%) |
Apr 22, 2014 | 11.99 | 12.31 | 11.88 | 12.29 | 3,143,283 | +0.32(+2.65%) |
Apr 21, 2014 | 11.76 | 12.24 | 11.69 | 11.97 | 2,437,947 | +0.22(+1.87%) |
Apr 17, 2014 | 11.67 | 11.75 | 11.75 | 11.75 | 4,159,800 | +0.09(+0.80%) |
Apr 16, 2014 | 11.58 | 11.67 | 11.38 | 11.66 | 1,056,996 | +0.23(+1.98%) |
Apr 15, 2014 | 11.22 | 11.58 | 11.08 | 11.43 | 1,497,171 | +0.26(+2.33%) |
Apr 14, 2014 | 11.14 | 11.42 | 11.05 | 11.17 | 1,090,953 | +0.10(+0.93%) |
Apr 11, 2014 | 11.30 | 11.36 | 11.06 | 11.07 | 1,185,984 | -0.35(-3.09%) |
Apr 10, 2014 | 11.87 | 12.05 | 11.29 | 11.42 | 2,383,224 | -0.63(-5.20%) |
Apr 09, 2014 | 12.10 | 12.20 | 11.89 | 12.05 | 682,020 | -0.04(-0.33%) |
Apr 08, 2014 | 11.91 | 12.26 | 11.81 | 12.09 | 1,292,595 | +0.17(+1.45%) |
Apr 07, 2014 | 11.84 | 12.03 | 11.70 | 11.92 | 1,771,953 | +0.01(+0.06%) |
Apr 04, 2014 | 12.32 | 12.40 | 11.83 | 11.91 | 808,926 | -0.32(-2.62%) |
Apr 03, 2014 | 12.35 | 12.50 | 12.09 | 12.23 | 1,054,011 | -0.14(-1.13%) |
Apr 02, 2014 | 12.19 | 12.61 | 12.11 | 12.37 | 1,887,591 | +0.23(+1.89%) |
Apr 01, 2014 | 12.23 | 12.32 | 12.02 | 12.14 | 1,048,065 | -0.04(-0.33%) |
Mar 31, 2014 | 11.72 | 12.26 | 11.70 | 12.18 | 1,722,243 | +0.51(+4.37%) |
Mar 28, 2014 | 11.63 | 11.93 | 11.59 | 11.67 | 676,362 | +0.04(+0.32%) |
Mar 27, 2014 | 11.59 | 11.80 | 11.55 | 11.63 | 746,940 | +0.05(+0.40%) |
Mar 26, 2014 | 11.50 | 11.89 | 11.45 | 11.59 | 1,290,534 | +0.24(+2.09%) |
Mar 25, 2014 | 11.64 | 11.71 | 11.35 | 11.35 | 638,655 | -0.25(-2.13%) |
Mar 24, 2014 | 11.58 | 11.71 | 11.48 | 11.60 | 607,494 | +0.01(+0.12%) |
Mar 21, 2014 | 11.78 | 11.92 | 11.56 | 11.58 | 869,892 | -0.19(-1.61%) |
Mar 20, 2014 | 11.78 | 11.86 | 11.71 | 11.77 | 402,657 | -0.04(-0.34%) |
Mar 19, 2014 | 11.79 | 11.93 | 11.78 | 11.81 | 644,502 | +0.00(+0.03%) |
Mar 18, 2014 | 11.66 | 11.83 | 11.60 | 11.81 | 635,352 | +0.20(+1.69%) |
Mar 17, 2014 | 11.66 | 11.66 | 11.48 | 11.61 | 593,397 | +0.04(+0.37%) |
Mar 14, 2014 | 11.35 | 11.70 | 11.35 | 11.57 | 753,885 | +0.14(+1.22%) |
Mar 13, 2014 | 11.63 | 11.63 | 11.34 | 11.43 | 908,283 | -0.19(-1.66%) |
Mar 12, 2014 | 11.60 | 11.72 | 11.41 | 11.62 | 902,508 | -0.03(-0.26%) |
Mar 11, 2014 | 12.10 | 12.10 | 11.59 | 11.65 | 1,282,164 | -0.44(-3.67%) |
Mar 10, 2014 | 11.82 | 12.16 | 11.73 | 12.10 | 1,535,133 | +0.25(+2.08%) |
Mar 07, 2014 | 11.66 | 11.91 | 11.63 | 11.85 | 1,297,437 | +0.22(+1.92%) |
Mar 06, 2014 | 11.56 | 11.67 | 11.47 | 11.63 | 756,585 | +0.10(+0.84%) |
Mar 05, 2014 | 11.52 | 11.64 | 11.43 | 11.53 | 844,179 | -0.01(-0.12%) |
Mar 04, 2014 | 11.39 | 11.59 | 11.33 | 11.54 | 1,176,267 | +0.25(+2.24%) |
Mar 03, 2014 | 11.10 | 11.34 | 11.02 | 11.29 | 873,294 | +0.05(+0.42%) |
Feb 28, 2014 | 11.40 | 11.42 | 11.14 | 11.24 | 1,318,326 | -0.21(-1.83%) |
Feb 27, 2014 | 11.45 | 11.49 | 11.32 | 11.45 | 625,773 | -0.01(-0.06%) |
Feb 26, 2014 | 11.47 | 11.55 | 11.38 | 11.46 | 1,064,964 | +0.01(+0.09%) |
Feb 25, 2014 | 11.39 | 11.47 | 11.38 | 11.45 | 870,423 | +0.05(+0.41%) |
Feb 24, 2014 | 11.48 | 11.48 | 11.39 | 11.40 | 1,375,986 | -0.00(-0.03%) |
Feb 21, 2014 | 11.39 | 11.51 | 11.36 | 11.41 | 1,601,640 | +0.01(+0.12%) |
Feb 20, 2014 | 11.57 | 11.67 | 11.32 | 11.39 | 1,514,733 | -0.16(-1.36%) |
Feb 19, 2014 | 11.88 | 11.88 | 11.46 | 11.55 | 2,492,943 | -0.36(-3.02%) |
Feb 18, 2014 | 11.84 | 11.94 | 11.57 | 11.91 | 2,207,070 | +0.09(+0.73%) |
Feb 14, 2014 | 11.88 | 11.82 | 11.82 | 11.82 | 6,667,200 | -0.10(-0.81%) |
Feb 13, 2014 | 11.31 | 12.03 | 11.03 | 11.92 | 10,186,113 | +1.93(+19.28%) |
Feb 12, 2014 | 10.07 | 10.32 | 9.837 | 9.993 | 1,678,998 | -0.02(-0.20%) |
Feb 11, 2014 | 9.793 | 10.08 | 9.670 | 10.01 | 2,028,321 | +0.23(+2.35%) |
Feb 10, 2014 | 9.697 | 9.920 | 9.600 | 9.783 | 2,169,141 | +0.12(+1.24%) |
Feb 07, 2014 | 9.390 | 10.26 | 9.390 | 9.663 | 4,367,463 | +0.40(+4.36%) |
Feb 06, 2014 | 9.010 | 9.323 | 8.937 | 9.260 | 1,409,247 | +0.29(+3.27%) |
Feb 05, 2014 | 9.070 | 9.130 | 8.820 | 8.967 | 2,096,511 | -0.12(-1.28%) |
Feb 04, 2014 | 9.233 | 9.292 | 9.077 | 9.083 | 1,072,272 | -0.10(-1.12%) |
Feb 03, 2014 | 9.633 | 9.658 | 9.110 | 9.187 | 1,222,542 | -0.44(-4.60%) |
Jan 31, 2014 | 9.663 | 9.780 | 9.570 | 9.630 | 1,430,112 | -0.13(-1.33%) |
Jan 30, 2014 | 9.607 | 9.830 | 9.597 | 9.760 | 1,266,648 | +0.24(+2.52%) |
Jan 29, 2014 | 9.337 | 9.607 | 9.283 | 9.520 | 1,948,917 | +0.12(+1.24%) |
Jan 28, 2014 | 9.237 | 9.570 | 9.223 | 9.403 | 2,052,783 | +0.26(+2.81%) |
Jan 27, 2014 | 9.083 | 9.240 | 8.867 | 9.147 | 1,654,905 | +0.06(+0.66%) |
Jan 24, 2014 | 9.103 | 9.223 | 9.007 | 9.087 | 1,345,017 | -0.01(-0.15%) |
Jan 23, 2014 | 9.183 | 9.183 | 8.990 | 9.100 | 1,171,170 | -0.08(-0.87%) |
Jan 22, 2014 | 9.020 | 9.267 | 9.020 | 9.180 | 2,862,084 | +0.15(+1.66%) |
Jan 21, 2014 | 9.600 | 9.603 | 8.837 | 9.030 | 5,699,991 | -0.72(-7.42%) |
Jan 17, 2014 | 9.797 | 9.753 | 9.753 | 9.753 | 3,839,400 | -0.08(-0.78%) |
Jan 16, 2014 | 10.17 | 10.25 | 9.680 | 9.830 | 1,320,156 | -0.40(-3.91%) |
Jan 15, 2014 | 10.02 | 10.35 | 10.02 | 10.23 | 847,545 | +0.21(+2.10%) |
Jan 14, 2014 | 10.31 | 10.36 | 9.900 | 10.02 | 2,024,904 | -0.27(-2.59%) |
Jan 13, 2014 | 10.73 | 10.73 | 10.24 | 10.29 | 978,639 | -0.49(-4.58%) |
Jan 10, 2014 | 10.92 | 10.92 | 10.73 | 10.78 | 743,064 | -0.16(-1.46%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.94 | 456,894 | -0.06(-0.55%) |
Jan 08, 2014 | 11.05 | 11.13 | 10.94 | 11.00 | 629,379 | -0.09(-0.78%) |
Jan 07, 2014 | 11.24 | 11.28 | 10.91 | 11.09 | 1,227,546 | -0.15(-1.31%) |
Jan 06, 2014 | 11.35 | 11.56 | 11.17 | 11.23 | 1,141,140 | -0.11(-1.00%) |
Jan 03, 2014 | 11.24 | 11.44 | 11.19 | 11.35 | 987,987 | +0.11(+0.95%) |
Jan 02, 2014 | 11.02 | 11.29 | 11.02 | 11.24 | 803,058 | +0.20(+1.78%) |
Dec 31, 2013 | 11.19 | 11.04 | 11.04 | 11.04 | 1,691,100 | -0.15(-1.34%) |
Dec 30, 2013 | 11.05 | 11.20 | 10.97 | 11.19 | 558,102 | +0.17(+1.54%) |
Dec 27, 2013 | 11.16 | 11.21 | 10.97 | 11.02 | 336,216 | -0.10(-0.90%) |
Dec 26, 2013 | 11.15 | 11.18 | 11.08 | 11.12 | 306,657 | -0.01(-0.12%) |
Dec 24, 2013 | 11.13 | 11.18 | 11.09 | 11.14 | 198,441 | +0.03(+0.24%) |
Dec 23, 2013 | 11.10 | 11.23 | 11.03 | 11.11 | 767,292 | +0.03(+0.24%) |
Dec 20, 2013 | 10.87 | 11.09 | 10.69 | 11.08 | 1,723,578 | +0.27(+2.46%) |
Dec 19, 2013 | 11.02 | 11.16 | 10.78 | 10.82 | 963,696 | -0.25(-2.26%) |
Dec 18, 2013 | 11.01 | 11.10 | 10.91 | 11.07 | 1,948,749 | +0.07(+0.64%) |
Dec 17, 2013 | 11.13 | 11.13 | 10.88 | 11.00 | 676,692 | -0.16(-1.40%) |
Dec 16, 2013 | 11.08 | 11.17 | 11.01 | 11.15 | 895,413 | +0.12(+1.09%) |
Dec 13, 2013 | 11.04 | 11.16 | 10.94 | 11.03 | 742,995 | +0.01(+0.09%) |
Dec 12, 2013 | 10.89 | 11.13 | 10.77 | 11.02 | 739,008 | +0.13(+1.22%) |
Dec 11, 2013 | 11.17 | 11.22 | 10.88 | 10.89 | 1,136,616 | -0.26(-2.36%) |
Dec 10, 2013 | 11.28 | 11.28 | 11.09 | 11.15 | 990,789 | -0.10(-0.89%) |
Dec 09, 2013 | 11.26 | 11.33 | 11.18 | 11.25 | 811,794 | -0.02(-0.18%) |
Dec 06, 2013 | 11.65 | 11.65 | 11.26 | 11.27 | 1,378,083 | -0.18(-1.60%) |
Dec 05, 2013 | 11.35 | 11.54 | 11.27 | 11.46 | 1,507,674 | +0.24(+2.17%) |
Dec 04, 2013 | 11.32 | 11.34 | 11.10 | 11.21 | 813,948 | -0.14(-1.20%) |
Dec 03, 2013 | 10.97 | 11.36 | 10.90 | 11.35 | 1,412,367 | +0.32(+2.87%) |
Dec 02, 2013 | 11.27 | 11.30 | 11.01 | 11.03 | 1,317,921 | -0.17(-1.55%) |
Nov 29, 2013 | 11.37 | 11.40 | 11.15 | 11.21 | 778,608 | -0.12(-1.03%) |
Nov 27, 2013 | 11.29 | 11.38 | 11.27 | 11.32 | 1,502,355 | +0.06(+0.53%) |
Nov 26, 2013 | 11.14 | 11.39 | 11.07 | 11.26 | 2,046,558 | +0.19(+1.72%) |
Nov 25, 2013 | 10.94 | 11.12 | 10.94 | 11.07 | 1,316,115 | +0.14(+1.25%) |
Nov 22, 2013 | 10.81 | 10.96 | 10.77 | 10.94 | 943,155 | +0.15(+1.36%) |
Nov 21, 2013 | 10.70 | 10.85 | 10.64 | 10.79 | 985,005 | +0.09(+0.87%) |
Nov 20, 2013 | 10.70 | 10.80 | 10.65 | 10.70 | 546,576 | +0.04(+0.41%) |
Nov 19, 2013 | 10.65 | 10.81 | 10.58 | 10.65 | 1,323,009 | +0.01(+0.12%) |
Nov 18, 2013 | 10.69 | 10.85 | 10.57 | 10.64 | 1,416,402 | -0.02(-0.22%) |
Nov 15, 2013 | 10.62 | 10.67 | 10.51 | 10.66 | 761,949 | +0.04(+0.41%) |
Nov 14, 2013 | 10.66 | 10.66 | 10.53 | 10.62 | 884,475 | -0.06(-0.56%) |
Nov 13, 2013 | 10.48 | 10.71 | 10.41 | 10.68 | 1,263,375 | +0.16(+1.52%) |
Nov 12, 2013 | 10.37 | 10.52 | 10.33 | 10.52 | 1,572,714 | +0.13(+1.25%) |
Nov 11, 2013 | 10.13 | 10.42 | 10.13 | 10.39 | 1,543,863 | +0.22(+2.20%) |
Nov 08, 2013 | 9.897 | 10.19 | 9.863 | 10.17 | 1,067,427 | +0.27(+2.69%) |
Nov 07, 2013 | 10.17 | 10.20 | 9.847 | 9.900 | 1,537,890 | -0.26(-2.53%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.04 | 10.16 | 1,523,832 | +0.03(+0.26%) |
Nov 05, 2013 | 9.867 | 10.17 | 9.867 | 10.13 | 2,148,645 | +0.27(+2.77%) |
Nov 04, 2013 | 9.727 | 9.873 | 9.633 | 9.857 | 1,359,591 | +0.14(+1.48%) |
Nov 01, 2013 | 9.710 | 9.863 | 9.635 | 9.713 | 969,072 | +0.00(+0.00%) |
Oct 31, 2013 | 9.573 | 9.803 | 9.537 | 9.713 | 1,152,285 | +0.11(+1.15%) |
Oct 30, 2013 | 9.630 | 9.817 | 9.527 | 9.603 | 1,183,230 | +0.10(+1.09%) |
Oct 29, 2013 | 9.483 | 9.637 | 9.413 | 9.500 | 1,344,723 | +0.07(+0.71%) |
Oct 28, 2013 | 9.330 | 9.453 | 9.227 | 9.433 | 1,473,207 | +0.08(+0.86%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.333 | 9.353 | 1,876,701 | -0.18(-1.89%) |
Oct 24, 2013 | 8.950 | 9.853 | 8.950 | 9.533 | 6,525,693 | -0.19(-1.95%) |
Oct 23, 2013 | 9.733 | 9.813 | 9.633 | 9.723 | 1,817,316 | -0.07(-0.71%) |
Oct 22, 2013 | 9.833 | 9.863 | 9.560 | 9.793 | 1,705,533 | -0.03(-0.34%) |
Oct 21, 2013 | 9.917 | 10.00 | 9.763 | 9.827 | 1,593,570 | -0.09(-0.94%) |
Oct 18, 2013 | 9.733 | 9.952 | 9.660 | 9.920 | 1,778,184 | +0.28(+2.94%) |
Oct 17, 2013 | 9.717 | 9.790 | 9.573 | 9.637 | 1,668,438 | -0.12(-1.20%) |
Oct 16, 2013 | 9.667 | 9.803 | 9.667 | 9.753 | 1,399,926 | +0.13(+1.32%) |
Oct 15, 2013 | 9.747 | 9.827 | 9.620 | 9.627 | 1,128,969 | -0.17(-1.70%) |
Oct 14, 2013 | 9.580 | 9.893 | 9.580 | 9.793 | 1,331,877 | +0.09(+0.96%) |
Oct 11, 2013 | 9.800 | 9.890 | 9.567 | 9.700 | 1,483,773 | -0.13(-1.32%) |
Oct 10, 2013 | 9.727 | 9.933 | 9.680 | 9.830 | 1,569,348 | +0.24(+2.50%) |
Oct 09, 2013 | 9.070 | 9.730 | 9.070 | 9.590 | 2,822,115 | +0.60(+6.67%) |
Oct 08, 2013 | 9.533 | 9.573 | 8.873 | 8.990 | 3,895,893 | -0.52(-5.43%) |
Oct 07, 2013 | 9.677 | 9.793 | 9.500 | 9.507 | 1,571,706 | -0.22(-2.23%) |
Oct 04, 2013 | 9.710 | 9.792 | 9.693 | 9.723 | 1,362,657 | -0.01(-0.07%) |
Oct 03, 2013 | 10.01 | 10.08 | 9.683 | 9.730 | 2,155,323 | -0.29(-2.89%) |
Oct 02, 2013 | 10.15 | 10.20 | 10.01 | 10.02 | 2,088,564 | -0.24(-2.37%) |
Oct 01, 2013 | 10.40 | 10.46 | 10.22 | 10.26 | 1,866,453 | -0.11(-1.03%) |
Sep 30, 2013 | 10.10 | 10.42 | 10.04 | 10.37 | 1,925,169 | +0.22(+2.17%) |
Sep 27, 2013 | 10.11 | 10.26 | 10.06 | 10.15 | 1,522,455 | +0.04(+0.36%) |
Sep 26, 2013 | 9.897 | 10.17 | 9.863 | 10.11 | 1,381,695 | +0.25(+2.57%) |
Sep 25, 2013 | 9.713 | 10.01 | 9.687 | 9.860 | 1,666,296 | +0.17(+1.72%) |
Sep 24, 2013 | 9.787 | 9.873 | 9.673 | 9.693 | 1,691,526 | -0.08(-0.78%) |
Sep 23, 2013 | 9.797 | 9.843 | 9.543 | 9.770 | 2,083,239 | -0.02(-0.17%) |
Sep 20, 2013 | 10.03 | 10.10 | 9.681 | 9.787 | 2,313,276 | -0.25(-2.46%) |
Sep 19, 2013 | 9.903 | 10.19 | 9.863 | 10.03 | 2,065,461 | +0.12(+1.18%) |
Sep 18, 2013 | 9.870 | 9.997 | 9.710 | 9.917 | 2,290,476 | -0.01(-0.07%) |
Sep 17, 2013 | 10.07 | 10.13 | 9.872 | 9.923 | 2,355,183 | -0.14(-1.42%) |
Sep 16, 2013 | 10.24 | 10.19 | 10.05 | 10.07 | 1,425,180 | -0.12(-1.21%) |
Sep 13, 2013 | 10.15 | 10.22 | 10.07 | 10.19 | 1,090,143 | +0.10(+0.96%) |
Sep 12, 2013 | 10.27 | 10.31 | 10.07 | 10.09 | 1,805,412 | -0.20(-1.94%) |
Sep 11, 2013 | 10.34 | 10.38 | 10.26 | 10.29 | 1,267,461 | -0.03(-0.29%) |
Sep 10, 2013 | 10.45 | 10.51 | 10.27 | 10.32 | 1,471,725 | -0.11(-1.09%) |
Sep 09, 2013 | 10.44 | 10.51 | 10.39 | 10.44 | 1,402,587 | +0.01(+0.06%) |
Sep 06, 2013 | 10.47 | 10.52 | 10.32 | 10.43 | 1,654,137 | +0.01(+0.06%) |
Sep 05, 2013 | 10.37 | 10.43 | 10.29 | 10.42 | 1,770,123 | +0.09(+0.84%) |
Sep 04, 2013 | 10.21 | 10.39 | 10.21 | 10.34 | 1,361,292 | +0.15(+1.44%) |
Sep 03, 2013 | 10.30 | 10.50 | 10.15 | 10.19 | 1,994,895 | -0.05(-0.52%) |
Aug 30, 2013 | 10.25 | 10.30 | 10.15 | 10.24 | 1,662,195 | +0.01(+0.10%) |
Aug 29, 2013 | 10.13 | 10.32 | 10.10 | 10.23 | 822,378 | +0.10(+0.99%) |
Aug 28, 2013 | 10.06 | 10.16 | 10.00 | 10.13 | 1,651,536 | +0.08(+0.76%) |
Aug 27, 2013 | 10.11 | 10.14 | 9.840 | 10.06 | 2,491,128 | -0.11(-1.08%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.16 | 10.17 | 2,545,230 | -0.09(-0.88%) |
Aug 23, 2013 | 10.20 | 10.29 | 10.14 | 10.26 | 2,068,332 | +0.06(+0.56%) |
Aug 22, 2013 | 10.08 | 10.28 | 10.06 | 10.20 | 2,187,213 | +0.15(+1.53%) |
Aug 21, 2013 | 9.747 | 10.10 | 9.733 | 10.05 | 3,665,223 | +0.30(+3.11%) |
Aug 20, 2013 | 9.690 | 9.760 | 9.607 | 9.743 | 1,517,556 | +0.07(+0.76%) |
Aug 19, 2013 | 9.677 | 9.910 | 9.577 | 9.670 | 1,657,893 | +0.01(+0.10%) |
Aug 16, 2013 | 9.453 | 9.730 | 9.443 | 9.660 | 1,620,753 | +0.16(+1.68%) |
Aug 15, 2013 | 9.450 | 9.617 | 9.357 | 9.500 | 1,580,328 | -0.03(-0.35%) |
Aug 14, 2013 | 9.670 | 9.727 | 9.490 | 9.533 | 1,698,165 | -0.16(-1.68%) |
Aug 13, 2013 | 9.517 | 9.827 | 9.490 | 9.697 | 2,516,118 | +0.20(+2.07%) |
Aug 12, 2013 | 9.300 | 9.685 | 9.250 | 9.500 | 1,602,348 | +0.16(+1.71%) |
Aug 09, 2013 | 9.273 | 9.357 | 9.170 | 9.340 | 851,439 | +0.06(+0.61%) |
Aug 08, 2013 | 9.347 | 9.407 | 9.237 | 9.283 | 1,203,405 | -0.04(-0.43%) |
Aug 07, 2013 | 9.337 | 9.363 | 9.137 | 9.323 | 2,236,788 | -0.08(-0.85%) |
Aug 06, 2013 | 9.373 | 9.493 | 9.340 | 9.403 | 1,221,804 | +0.01(+0.14%) |
Aug 05, 2013 | 9.277 | 9.487 | 9.263 | 9.390 | 1,816,026 | +0.16(+1.77%) |
Aug 02, 2013 | 9.127 | 9.250 | 9.007 | 9.227 | 1,279,563 | +0.10(+1.10%) |
Aug 01, 2013 | 9.160 | 9.167 | 9.027 | 9.127 | 1,633,818 | +0.03(+0.37%) |
Jul 31, 2013 | 9.140 | 9.227 | 9.077 | 9.093 | 1,045,530 | -0.00(-0.04%) |
Jul 30, 2013 | 9.093 | 9.237 | 9.090 | 9.097 | 1,452,522 | +0.03(+0.37%) |
Jul 29, 2013 | 9.110 | 9.127 | 8.977 | 9.063 | 756,375 | -0.07(-0.77%) |
Jul 26, 2013 | 9.057 | 9.133 | 8.987 | 9.133 | 1,285,233 | -0.02(-0.22%) |
Jul 25, 2013 | 9.267 | 9.537 | 9.087 | 9.153 | 6,314,544 | +0.27(+3.04%) |
Jul 24, 2013 | 9.023 | 9.040 | 8.877 | 8.883 | 1,520,613 | -0.11(-1.22%) |
Jul 23, 2013 | 8.967 | 9.077 | 8.943 | 8.993 | 2,713,764 | +0.03(+0.37%) |
Jul 22, 2013 | 8.960 | 9.050 | 8.917 | 8.960 | 1,716,174 | +0.05(+0.52%) |
Jul 19, 2013 | 8.913 | 8.957 | 8.807 | 8.913 | 772,236 | -0.02(-0.19%) |
Jul 18, 2013 | 9.133 | 9.350 | 8.880 | 8.930 | 3,319,116 | -0.16(-1.80%) |
Jul 17, 2013 | 8.890 | 9.120 | 8.853 | 9.093 | 2,641,254 | +0.25(+2.79%) |
Jul 16, 2013 | 8.917 | 9.037 | 8.765 | 8.847 | 2,218,521 | -0.07(-0.75%) |
Jul 15, 2013 | 8.910 | 8.923 | 8.700 | 8.913 | 1,820,958 | +0.15(+1.71%) |
Jul 12, 2013 | 8.480 | 8.827 | 8.450 | 8.763 | 2,029,476 | +0.26(+3.02%) |
Jul 11, 2013 | 8.570 | 8.570 | 8.413 | 8.507 | 1,881,333 | +0.02(+0.20%) |
Jul 10, 2013 | 8.467 | 8.533 | 8.403 | 8.490 | 1,571,808 | -0.01(-0.08%) |
Jul 09, 2013 | 8.563 | 8.497 | 8.450 | 8.497 | 1,317,357 | +0.01(+0.08%) |
Jul 08, 2013 | 8.273 | 8.493 | 8.273 | 8.490 | 1,828,818 | +0.25(+2.99%) |
Jul 05, 2013 | 8.083 | 8.243 | 8.070 | 8.243 | 1,224,318 | +0.21(+2.66%) |
Jul 03, 2013 | 8.070 | 8.260 | 7.993 | 8.030 | 1,458,312 | -0.06(-0.70%) |
Jul 02, 2013 | 8.120 | 8.157 | 7.977 | 8.087 | 1,131,621 | -0.05(-0.57%) |