Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.90 | 13.18 | 12.79 | 13.01 | 424,314 | +0.06(+0.49%) |
Jun 27, 2014 | 13.00 | 13.10 | 12.82 | 12.94 | 1,308,910 | -0.15(-1.11%) |
Jun 26, 2014 | 13.13 | 13.22 | 12.92 | 13.09 | 364,883 | -0.07(-0.55%) |
Jun 25, 2014 | 12.93 | 13.24 | 12.84 | 13.16 | 324,550 | +0.17(+1.33%) |
Jun 24, 2014 | 13.12 | 13.32 | 12.95 | 12.99 | 331,312 | -0.19(-1.45%) |
Jun 23, 2014 | 13.04 | 13.41 | 13.01 | 13.18 | 447,898 | +0.20(+1.54%) |
Jun 20, 2014 | 13.20 | 13.24 | 12.79 | 12.98 | 724,115 | -0.26(-1.96%) |
Jun 19, 2014 | 13.36 | 13.54 | 13.14 | 13.24 | 352,970 | -0.12(-0.92%) |
Jun 18, 2014 | 12.97 | 13.41 | 12.96 | 13.36 | 767,475 | +0.46(+3.59%) |
Jun 17, 2014 | 12.70 | 13.04 | 12.69 | 12.90 | 498,459 | +0.20(+1.57%) |
Jun 16, 2014 | 12.54 | 12.82 | 12.48 | 12.70 | 466,404 | +0.14(+1.12%) |
Jun 13, 2014 | 12.33 | 12.61 | 12.13 | 12.56 | 763,350 | +0.24(+1.96%) |
Jun 12, 2014 | 12.04 | 12.36 | 11.97 | 12.32 | 674,154 | +0.31(+2.57%) |
Jun 11, 2014 | 11.84 | 12.05 | 11.83 | 12.01 | 458,502 | +0.11(+0.92%) |
Jun 10, 2014 | 11.68 | 11.94 | 11.64 | 11.90 | 796,942 | +0.05(+0.46%) |
Jun 06, 2014 | 11.74 | 11.98 | 11.58 | 11.84 | 1,468,633 | +0.12(+1.01%) |
Jun 05, 2014 | 11.50 | 12.04 | 11.50 | 11.73 | 1,300,759 | +0.15(+1.34%) |
Jun 04, 2014 | 13.50 | 13.54 | 11.23 | 11.57 | 5,218,777 | -1.97(-14.56%) |
Jun 03, 2014 | 13.71 | 13.99 | 13.52 | 13.54 | 556,400 | -0.17(-1.26%) |
Jun 02, 2014 | 14.22 | 14.35 | 13.70 | 13.72 | 625,032 | -0.50(-3.52%) |
May 30, 2014 | 14.33 | 14.61 | 14.18 | 14.22 | 415,854 | -0.18(-1.26%) |
May 29, 2014 | 14.60 | 14.66 | 14.37 | 14.40 | 248,522 | -0.15(-1.00%) |
May 28, 2014 | 14.65 | 14.77 | 14.40 | 14.54 | 307,180 | -0.17(-1.14%) |
May 27, 2014 | 14.84 | 14.89 | 14.67 | 14.71 | 325,425 | +0.01(+0.06%) |
May 23, 2014 | 14.94 | 14.70 | 14.70 | 14.70 | 314,644 | -0.44(-2.93%) |
May 22, 2014 | 15.33 | 15.49 | 15.13 | 15.15 | 138,341 | -0.07(-0.48%) |
May 21, 2014 | 15.14 | 15.24 | 14.98 | 15.22 | 253,001 | +0.13(+0.84%) |
May 20, 2014 | 15.43 | 15.43 | 15.07 | 15.09 | 243,908 | -0.37(-2.40%) |
May 19, 2014 | 15.16 | 15.55 | 15.16 | 15.46 | 332,304 | +0.18(+1.18%) |
May 16, 2014 | 15.26 | 15.37 | 15.06 | 15.28 | 352,967 | +0.12(+0.78%) |
May 15, 2014 | 14.71 | 15.32 | 14.50 | 15.16 | 544,084 | +0.31(+2.07%) |
May 14, 2014 | 15.12 | 15.29 | 14.85 | 14.86 | 311,326 | -0.30(-1.97%) |
May 13, 2014 | 14.58 | 15.36 | 14.58 | 15.16 | 630,021 | +0.58(+3.97%) |
May 12, 2014 | 14.02 | 14.74 | 13.93 | 14.58 | 509,053 | +0.64(+4.61%) |
May 09, 2014 | 13.79 | 14.01 | 13.40 | 13.93 | 305,871 | +0.17(+1.25%) |
May 08, 2014 | 13.82 | 14.20 | 13.63 | 13.76 | 439,105 | -0.14(-1.04%) |
May 07, 2014 | 13.88 | 14.33 | 13.42 | 13.91 | 490,594 | -0.03(-0.19%) |
May 06, 2014 | 14.11 | 14.25 | 13.90 | 13.93 | 272,249 | -0.24(-1.66%) |
May 05, 2014 | 14.39 | 14.46 | 14.01 | 14.17 | 370,741 | -0.21(-1.45%) |
May 02, 2014 | 14.15 | 14.53 | 14.13 | 14.38 | 271,207 | +0.33(+2.32%) |
May 01, 2014 | 14.21 | 14.52 | 13.90 | 14.05 | 275,796 | -0.23(-1.58%) |
Apr 30, 2014 | 14.21 | 14.38 | 13.84 | 14.28 | 423,904 | +0.04(+0.25%) |
Apr 29, 2014 | 14.30 | 14.46 | 14.19 | 14.24 | 294,156 | +0.05(+0.38%) |
Apr 28, 2014 | 14.62 | 14.99 | 14.15 | 14.19 | 534,517 | -0.39(-2.67%) |
Apr 25, 2014 | 14.97 | 15.09 | 14.28 | 14.58 | 391,174 | -0.52(-3.42%) |
Apr 24, 2014 | 15.47 | 15.54 | 14.97 | 15.09 | 250,384 | -0.24(-1.59%) |
Apr 23, 2014 | 15.26 | 15.61 | 15.12 | 15.34 | 342,907 | -0.04(-0.24%) |
Apr 22, 2014 | 15.17 | 15.58 | 15.14 | 15.37 | 356,350 | +0.16(+1.07%) |
Apr 21, 2014 | 14.97 | 15.21 | 14.90 | 15.21 | 284,355 | +0.22(+1.45%) |
Apr 17, 2014 | 14.84 | 14.99 | 14.99 | 14.99 | 320,391 | +0.06(+0.42%) |
Apr 16, 2014 | 14.69 | 15.09 | 14.48 | 14.93 | 371,624 | +0.34(+2.36%) |
Apr 15, 2014 | 14.56 | 14.73 | 14.09 | 14.59 | 312,612 | +0.05(+0.37%) |
Apr 14, 2014 | 14.61 | 14.78 | 14.31 | 14.53 | 220,606 | +0.05(+0.38%) |
Apr 11, 2014 | 14.96 | 15.16 | 14.30 | 14.48 | 602,201 | -0.71(-4.65%) |
Apr 10, 2014 | 15.57 | 15.65 | 15.02 | 15.18 | 291,335 | -0.45(-2.89%) |
Apr 09, 2014 | 15.20 | 15.69 | 15.06 | 15.64 | 399,831 | +0.53(+3.50%) |
Apr 08, 2014 | 14.73 | 15.23 | 14.70 | 15.11 | 234,328 | +0.40(+2.74%) |
Apr 07, 2014 | 14.74 | 14.85 | 14.40 | 14.70 | 415,143 | -0.05(-0.37%) |
Apr 04, 2014 | 15.52 | 15.53 | 14.57 | 14.76 | 496,344 | -0.62(-4.00%) |
Apr 03, 2014 | 15.98 | 16.14 | 15.19 | 15.37 | 398,519 | -0.56(-3.52%) |
Apr 02, 2014 | 15.80 | 16.20 | 15.64 | 15.93 | 483,151 | +0.12(+0.74%) |
Apr 01, 2014 | 15.48 | 15.93 | 15.48 | 15.82 | 377,023 | +0.37(+2.40%) |
Mar 31, 2014 | 15.14 | 15.68 | 14.97 | 15.45 | 452,907 | +0.36(+2.40%) |
Mar 28, 2014 | 15.15 | 15.38 | 15.04 | 15.08 | 275,662 | -0.10(-0.66%) |
Mar 27, 2014 | 15.12 | 15.29 | 14.85 | 15.18 | 256,302 | +0.03(+0.18%) |
Mar 26, 2014 | 15.47 | 15.77 | 15.16 | 15.16 | 770,986 | -0.53(-3.40%) |
Mar 25, 2014 | 15.53 | 15.80 | 15.47 | 15.69 | 373,699 | +0.16(+1.05%) |
Mar 24, 2014 | 15.25 | 15.70 | 15.10 | 15.53 | 692,018 | +0.28(+1.84%) |
Mar 21, 2014 | 15.80 | 15.97 | 15.20 | 15.25 | 1,097,372 | -0.52(-3.33%) |
Mar 20, 2014 | 15.88 | 16.05 | 15.64 | 15.77 | 360,443 | -0.18(-1.13%) |
Mar 19, 2014 | 16.07 | 16.21 | 15.74 | 15.95 | 560,563 | -0.13(-0.79%) |
Mar 18, 2014 | 15.56 | 16.24 | 15.45 | 16.08 | 929,996 | +0.57(+3.68%) |
Mar 17, 2014 | 15.53 | 15.96 | 15.39 | 15.51 | 765,670 | +0.14(+0.88%) |
Mar 14, 2014 | 15.65 | 15.74 | 14.31 | 15.37 | 1,606,577 | +0.64(+4.36%) |
Mar 13, 2014 | 15.54 | 15.62 | 14.70 | 14.73 | 574,167 | -0.81(-5.18%) |
Mar 12, 2014 | 15.12 | 15.74 | 14.83 | 15.54 | 700,834 | +0.41(+2.69%) |
Mar 11, 2014 | 15.72 | 15.72 | 15.00 | 15.13 | 635,302 | -0.21(-1.36%) |
Mar 10, 2014 | 15.43 | 15.83 | 14.86 | 15.34 | 1,148,159 | -0.12(-0.76%) |
Mar 07, 2014 | 15.69 | 15.71 | 15.18 | 15.45 | 397,249 | -0.24(-1.56%) |
Mar 06, 2014 | 15.61 | 15.93 | 15.50 | 15.70 | 221,641 | +0.08(+0.52%) |
Mar 05, 2014 | 15.69 | 15.93 | 15.52 | 15.62 | 296,051 | -0.06(-0.40%) |
Mar 04, 2014 | 15.09 | 15.96 | 14.90 | 15.68 | 818,204 | +0.78(+5.22%) |
Mar 03, 2014 | 14.51 | 15.01 | 14.50 | 14.90 | 333,402 | +0.20(+1.35%) |
Feb 28, 2014 | 15.21 | 15.29 | 14.62 | 14.70 | 355,315 | -0.45(-2.98%) |
Feb 27, 2014 | 14.82 | 15.20 | 14.82 | 15.16 | 378,022 | +0.27(+1.82%) |
Feb 26, 2014 | 14.93 | 15.15 | 14.77 | 14.88 | 536,357 | +0.01(+0.06%) |
Feb 25, 2014 | 14.69 | 14.97 | 14.48 | 14.88 | 323,860 | +0.14(+0.98%) |
Feb 24, 2014 | 14.28 | 14.97 | 14.28 | 14.73 | 401,654 | +0.16(+1.12%) |
Feb 21, 2014 | 15.02 | 15.36 | 14.02 | 14.57 | 887,743 | -0.63(-4.17%) |
Feb 20, 2014 | 15.02 | 15.55 | 14.74 | 15.20 | 598,761 | +0.16(+1.08%) |
Feb 19, 2014 | 13.69 | 15.54 | 13.55 | 15.04 | 1,328,083 | +1.28(+9.27%) |
Feb 18, 2014 | 13.27 | 13.83 | 13.26 | 13.76 | 553,841 | +0.51(+3.86%) |
Feb 14, 2014 | 13.36 | 13.25 | 13.25 | 13.25 | 150,851 | -0.11(-0.81%) |
Feb 13, 2014 | 12.97 | 13.44 | 12.97 | 13.36 | 186,384 | +0.27(+2.06%) |
Feb 12, 2014 | 13.10 | 13.24 | 12.91 | 13.09 | 153,356 | -0.04(-0.34%) |
Feb 11, 2014 | 12.82 | 13.18 | 12.76 | 13.13 | 194,976 | +0.35(+2.75%) |
Feb 10, 2014 | 12.76 | 12.97 | 12.61 | 12.78 | 271,954 | +0.07(+0.57%) |
Feb 07, 2014 | 12.59 | 12.95 | 12.51 | 12.71 | 331,625 | +0.20(+1.58%) |
Feb 06, 2014 | 12.49 | 12.94 | 12.36 | 12.51 | 277,673 | +0.03(+0.22%) |
Feb 05, 2014 | 12.22 | 12.71 | 11.88 | 12.49 | 337,572 | +0.22(+1.76%) |
Feb 04, 2014 | 12.28 | 12.41 | 12.12 | 12.27 | 298,484 | +0.03(+0.22%) |
Feb 03, 2014 | 12.24 | 12.37 | 12.08 | 12.24 | 520,168 | +0.02(+0.15%) |
Jan 31, 2014 | 12.39 | 12.55 | 12.19 | 12.22 | 220,296 | -0.33(-2.65%) |
Jan 30, 2014 | 12.30 | 12.62 | 12.14 | 12.56 | 482,841 | +0.39(+3.18%) |
Jan 29, 2014 | 11.95 | 12.40 | 11.90 | 12.17 | 419,544 | +0.03(+0.22%) |
Jan 28, 2014 | 11.68 | 12.53 | 11.62 | 12.14 | 717,553 | +0.43(+3.69%) |
Jan 27, 2014 | 12.11 | 12.11 | 11.66 | 11.71 | 377,832 | -0.40(-3.27%) |
Jan 24, 2014 | 12.50 | 12.85 | 12.01 | 12.11 | 318,862 | -0.49(-3.86%) |
Jan 23, 2014 | 13.01 | 13.01 | 12.47 | 12.59 | 301,099 | -0.46(-3.52%) |
Jan 22, 2014 | 12.45 | 13.13 | 12.39 | 13.05 | 466,937 | +0.58(+4.62%) |
Jan 21, 2014 | 12.43 | 12.60 | 12.24 | 12.48 | 419,744 | +0.08(+0.65%) |
Jan 17, 2014 | 12.41 | 12.40 | 12.40 | 12.40 | 415,786 | -0.05(-0.43%) |
Jan 16, 2014 | 12.34 | 12.59 | 12.20 | 12.45 | 273,694 | +0.05(+0.36%) |
Jan 15, 2014 | 12.73 | 13.21 | 11.59 | 12.41 | 795,062 | -0.32(-2.55%) |
Jan 14, 2014 | 12.42 | 12.80 | 12.32 | 12.73 | 187,958 | +0.32(+2.61%) |
Jan 13, 2014 | 12.59 | 12.66 | 12.32 | 12.41 | 335,767 | -0.25(-1.99%) |
Jan 10, 2014 | 12.95 | 13.06 | 12.56 | 12.66 | 494,090 | -0.22(-1.68%) |
Jan 09, 2014 | 13.43 | 13.49 | 12.86 | 12.87 | 507,051 | -0.60(-4.48%) |
Jan 08, 2014 | 13.29 | 13.49 | 12.90 | 13.48 | 1,049,768 | +0.13(+1.01%) |
Jan 07, 2014 | 12.77 | 13.50 | 12.76 | 13.34 | 1,044,350 | +0.64(+5.03%) |
Jan 06, 2014 | 12.91 | 13.00 | 12.49 | 12.70 | 391,141 | -0.23(-1.81%) |
Jan 03, 2014 | 12.94 | 13.19 | 12.83 | 12.94 | 308,608 | -0.04(-0.28%) |
Jan 02, 2014 | 13.24 | 13.43 | 12.82 | 12.97 | 422,012 | -0.27(-2.04%) |
Dec 31, 2013 | 13.41 | 13.24 | 13.24 | 13.24 | 564,972 | -0.16(-1.21%) |
Dec 30, 2013 | 13.25 | 13.55 | 13.23 | 13.40 | 361,543 | +0.09(+0.68%) |
Dec 27, 2013 | 13.23 | 13.66 | 13.05 | 13.31 | 363,681 | +0.14(+1.09%) |
Dec 26, 2013 | 13.09 | 13.55 | 13.09 | 13.17 | 335,255 | +0.06(+0.48%) |
Dec 24, 2013 | 13.05 | 13.26 | 12.90 | 13.11 | 220,335 | +0.07(+0.55%) |
Dec 23, 2013 | 12.63 | 13.10 | 12.57 | 13.04 | 675,037 | +0.41(+3.28%) |
Dec 20, 2013 | 12.65 | 12.83 | 12.51 | 12.62 | 991,891 | -0.04(-0.36%) |
Dec 19, 2013 | 12.65 | 12.84 | 12.47 | 12.67 | 243,777 | -0.04(-0.35%) |
Dec 18, 2013 | 12.66 | 12.80 | 12.47 | 12.71 | 262,617 | +0.00(+0.00%) |
Dec 17, 2013 | 12.77 | 12.86 | 12.56 | 12.71 | 656,922 | -0.09(-0.70%) |
Dec 16, 2013 | 12.56 | 12.96 | 12.51 | 12.80 | 481,642 | +0.25(+2.01%) |
Dec 13, 2013 | 12.36 | 12.61 | 12.33 | 12.55 | 379,962 | +0.21(+1.68%) |
Dec 12, 2013 | 12.14 | 12.59 | 12.14 | 12.34 | 299,793 | +0.13(+1.11%) |
Dec 11, 2013 | 12.31 | 12.51 | 12.16 | 12.21 | 267,894 | -0.14(-1.17%) |
Dec 10, 2013 | 12.25 | 12.53 | 12.10 | 12.35 | 501,183 | +0.04(+0.29%) |
Dec 09, 2013 | 12.56 | 12.64 | 12.20 | 12.31 | 559,728 | -0.25(-2.01%) |
Dec 06, 2013 | 12.45 | 13.00 | 12.39 | 12.57 | 0 | +0.20(+1.60%) |
Dec 05, 2013 | 12.46 | 12.60 | 12.25 | 12.37 | 0 | -0.13(-1.01%) |
Dec 04, 2013 | 12.16 | 12.65 | 12.11 | 12.50 | 0 | +0.25(+2.06%) |
Dec 03, 2013 | 12.29 | 12.40 | 12.07 | 12.24 | 0 | -0.06(-0.51%) |
Dec 02, 2013 | 12.54 | 12.63 | 12.21 | 12.31 | 313,128 | -0.23(-1.87%) |
Nov 29, 2013 | 12.52 | 12.68 | 12.38 | 12.54 | 0 | +0.02(+0.14%) |
Nov 27, 2013 | 12.19 | 12.59 | 12.17 | 12.52 | 0 | +0.32(+2.58%) |
Nov 26, 2013 | 12.33 | 12.55 | 11.99 | 12.21 | 0 | -0.16(-1.31%) |
Nov 25, 2013 | 12.53 | 12.73 | 12.31 | 12.37 | 410,468 | -0.18(-1.44%) |
Nov 22, 2013 | 12.69 | 12.85 | 12.47 | 12.55 | 0 | -0.17(-1.34%) |
Nov 21, 2013 | 12.77 | 12.87 | 12.65 | 12.72 | 530,822 | +0.03(+0.21%) |
Nov 20, 2013 | 12.50 | 12.87 | 12.38 | 12.69 | 0 | +0.19(+1.51%) |
Nov 19, 2013 | 12.12 | 12.69 | 12.12 | 12.50 | 613,200 | +0.35(+2.89%) |
Nov 18, 2013 | 11.86 | 12.60 | 11.86 | 12.15 | 477,015 | +0.35(+2.97%) |
Nov 15, 2013 | 11.99 | 12.12 | 11.75 | 11.80 | 0 | -0.23(-1.87%) |
Nov 14, 2013 | 12.12 | 12.38 | 11.88 | 12.03 | 571,437 | +0.32(+2.69%) |
Nov 12, 2013 | 11.91 | 12.22 | 11.69 | 11.71 | 0 | -0.20(-1.66%) |
Nov 11, 2013 | 11.59 | 12.41 | 11.54 | 11.91 | 0 | +0.32(+2.80%) |
Nov 08, 2013 | 11.38 | 12.12 | 10.21 | 11.59 | 0 | -0.22(-1.83%) |
Nov 07, 2013 | 11.14 | 12.00 | 10.96 | 11.80 | 1,363,972 | +0.65(+5.81%) |
Nov 06, 2013 | 11.08 | 11.16 | 10.85 | 11.15 | 603,725 | +0.17(+1.56%) |
Nov 05, 2013 | 11.14 | 11.21 | 10.67 | 10.98 | 0 | -0.12(-1.05%) |
Nov 04, 2013 | 10.74 | 11.12 | 10.56 | 11.10 | 550,471 | +0.41(+3.88%) |
Nov 01, 2013 | 10.23 | 10.77 | 10.19 | 10.69 | 0 | +0.44(+4.31%) |
Oct 31, 2013 | 10.24 | 10.42 | 10.02 | 10.24 | 0 | -0.02(-0.18%) |
Oct 30, 2013 | 10.60 | 10.80 | 10.23 | 10.26 | 332,764 | -0.24(-2.31%) |
Oct 29, 2013 | 10.37 | 10.68 | 10.29 | 10.51 | 0 | +0.13(+1.30%) |
Oct 28, 2013 | 10.33 | 10.40 | 10.13 | 10.37 | 0 | +0.05(+0.44%) |
Oct 25, 2013 | 10.84 | 10.94 | 10.25 | 10.33 | 0 | -0.44(-4.10%) |
Oct 24, 2013 | 10.96 | 10.96 | 10.73 | 10.77 | 404,097 | -0.24(-2.21%) |
Oct 23, 2013 | 11.33 | 11.68 | 10.31 | 11.01 | 0 | -0.26(-2.32%) |
Oct 22, 2013 | 10.51 | 11.46 | 10.47 | 11.27 | 837,424 | +0.78(+7.47%) |
Oct 21, 2013 | 10.33 | 10.78 | 10.28 | 10.49 | 635,351 | +0.23(+2.28%) |
Oct 18, 2013 | 10.23 | 10.36 | 10.15 | 10.25 | 625,783 | +0.08(+0.80%) |
Oct 17, 2013 | 10.24 | 10.40 | 10.04 | 10.17 | 465,443 | -0.13(-1.31%) |
Oct 16, 2013 | 10.35 | 10.40 | 10.23 | 10.31 | 364,737 | +0.07(+0.70%) |
Oct 15, 2013 | 10.51 | 10.51 | 10.15 | 10.24 | 365,060 | -0.14(-1.39%) |
Oct 14, 2013 | 10.31 | 10.51 | 10.08 | 10.38 | 409,950 | -0.01(-0.10%) |
Oct 11, 2013 | 10.19 | 10.49 | 10.03 | 10.39 | 0 | +0.26(+2.59%) |
Oct 10, 2013 | 9.983 | 10.15 | 9.857 | 10.13 | 577,942 | +0.27(+2.74%) |
Oct 09, 2013 | 9.668 | 9.939 | 9.659 | 9.857 | 0 | +0.26(+2.72%) |
Oct 08, 2013 | 9.587 | 9.596 | 9.353 | 9.596 | 694,106 | +0.03(+0.28%) |
Oct 07, 2013 | 9.776 | 9.902 | 9.542 | 9.569 | 0 | -0.21(-2.12%) |
Oct 04, 2013 | 9.686 | 9.812 | 9.641 | 9.776 | 0 | +0.12(+1.21%) |
Oct 03, 2013 | 9.758 | 9.812 | 9.425 | 9.659 | 0 | +0.05(+0.47%) |
Oct 02, 2013 | 9.029 | 9.695 | 8.993 | 9.614 | 0 | +0.58(+6.37%) |
Oct 01, 2013 | 8.948 | 9.101 | 8.831 | 9.038 | 667,501 | +0.09(+1.01%) |
Sep 30, 2013 | 8.822 | 9.002 | 8.786 | 8.948 | 452,653 | +0.08(+0.91%) |
Sep 27, 2013 | 8.903 | 9.016 | 8.786 | 8.867 | 0 | -0.05(-0.51%) |
Sep 26, 2013 | 9.002 | 9.074 | 8.840 | 8.912 | 461,048 | -0.07(-0.80%) |
Sep 25, 2013 | 9.020 | 9.119 | 8.876 | 8.984 | 636,081 | +0.02(+0.20%) |
Sep 24, 2013 | 8.975 | 9.187 | 8.615 | 8.966 | 1,610,119 | +0.05(+0.50%) |
Sep 23, 2013 | 8.993 | 9.029 | 8.327 | 8.921 | 1,969,900 | -0.07(-0.80%) |
Sep 20, 2013 | 9.569 | 9.641 | 8.948 | 8.993 | 0 | -0.64(-6.64%) |
Sep 19, 2013 | 8.912 | 9.632 | 8.651 | 9.632 | 2,623,556 | +0.09(+0.94%) |
Sep 18, 2013 | 9.641 | 9.893 | 9.515 | 9.542 | 0 | -0.10(-1.03%) |
Sep 17, 2013 | 9.515 | 9.875 | 9.479 | 9.641 | 0 | +0.12(+1.23%) |
Sep 16, 2013 | 9.776 | 9.686 | 9.506 | 9.524 | 0 | -0.12(-1.20%) |
Sep 13, 2013 | 9.677 | 9.749 | 9.542 | 9.640 | 0 | -0.02(-0.20%) |
Sep 12, 2013 | 9.749 | 9.830 | 9.560 | 9.659 | 0 | -0.03(-0.28%) |
Sep 11, 2013 | 9.587 | 9.848 | 9.551 | 9.686 | 0 | +0.03(+0.28%) |
Sep 10, 2013 | 10.15 | 10.19 | 9.488 | 9.659 | 1,005,324 | -0.43(-4.28%) |
Sep 09, 2013 | 10.25 | 10.26 | 9.956 | 10.09 | 0 | -0.09(-0.88%) |
Sep 06, 2013 | 10.33 | 10.35 | 10.09 | 10.18 | 0 | -0.10(-0.96%) |
Sep 05, 2013 | 10.35 | 10.42 | 10.20 | 10.28 | 431,571 | -0.04(-0.44%) |
Sep 04, 2013 | 10.26 | 10.40 | 10.15 | 10.33 | 0 | +0.04(+0.44%) |
Sep 03, 2013 | 10.40 | 10.43 | 10.18 | 10.28 | 0 | +0.04(+0.44%) |
Aug 30, 2013 | 10.23 | 10.33 | 10.16 | 10.24 | 0 | -0.02(-0.18%) |
Aug 29, 2013 | 10.24 | 10.47 | 10.09 | 10.25 | 804,127 | +0.08(+0.80%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.04 | 10.17 | 0 | +0.06(+0.62%) |
Aug 27, 2013 | 10.29 | 10.33 | 9.974 | 10.11 | 1,364,874 | -0.30(-2.85%) |
Aug 26, 2013 | 10.53 | 10.57 | 10.30 | 10.41 | 0 | -0.08(-0.77%) |
Aug 23, 2013 | 10.46 | 10.56 | 10.37 | 10.49 | 0 | +0.14(+1.39%) |
Aug 22, 2013 | 10.07 | 10.37 | 10.06 | 10.34 | 774,134 | +0.36(+3.61%) |
Aug 21, 2013 | 10.03 | 10.09 | 9.848 | 9.983 | 0 | -0.03(-0.27%) |
Aug 20, 2013 | 9.929 | 10.08 | 9.821 | 10.01 | 851,580 | +0.13(+1.28%) |
Aug 19, 2013 | 9.965 | 10.07 | 9.812 | 9.884 | 1,112,456 | -0.02(-0.18%) |
Aug 16, 2013 | 9.821 | 9.947 | 9.740 | 9.902 | 0 | +0.03(+0.27%) |
Aug 15, 2013 | 9.902 | 9.983 | 9.641 | 9.875 | 755,526 | -0.05(-0.45%) |
Aug 14, 2013 | 9.479 | 10.26 | 9.479 | 9.920 | 2,019,237 | +0.54(+5.76%) |
Aug 13, 2013 | 9.587 | 9.722 | 9.326 | 9.380 | 1,092,362 | -0.13(-1.33%) |
Aug 12, 2013 | 9.758 | 9.893 | 9.299 | 9.506 | 1,250,416 | -0.25(-2.58%) |
Aug 09, 2013 | 9.713 | 9.956 | 9.182 | 9.758 | 2,448,824 | -0.30(-2.95%) |
Aug 08, 2013 | 10.19 | 10.30 | 9.983 | 10.06 | 1,666,388 | -0.08(-0.80%) |
Aug 07, 2013 | 9.812 | 10.35 | 9.587 | 10.14 | 1,552,935 | +0.32(+3.21%) |
Aug 06, 2013 | 10.61 | 10.85 | 7.481 | 9.821 | 12,189,332 | -0.79(-7.46%) |
Aug 05, 2013 | 10.38 | 10.61 | 10.38 | 10.61 | 547,496 | +0.26(+2.52%) |
Aug 02, 2013 | 10.59 | 10.64 | 10.33 | 10.35 | 636,847 | -0.21(-1.96%) |
Aug 01, 2013 | 10.67 | 10.68 | 10.49 | 10.56 | 766,715 | +0.12(+1.12%) |
Jul 31, 2013 | 10.40 | 10.51 | 10.23 | 10.44 | 0 | +0.14(+1.31%) |
Jul 30, 2013 | 10.72 | 10.80 | 10.23 | 10.31 | 0 | -0.32(-3.05%) |
Jul 29, 2013 | 10.41 | 10.69 | 10.40 | 10.63 | 1,351,718 | +0.23(+2.25%) |
Jul 26, 2013 | 10.29 | 10.49 | 10.17 | 10.40 | 0 | +0.07(+0.70%) |
Jul 25, 2013 | 10.08 | 10.44 | 10.08 | 10.33 | 1,520,643 | +0.25(+2.50%) |
Jul 24, 2013 | 10.09 | 10.31 | 9.947 | 10.07 | 1,243,562 | +0.05(+0.54%) |
Jul 23, 2013 | 10.12 | 10.37 | 10.00 | 10.02 | 0 | -0.04(-0.45%) |
Jul 22, 2013 | 10.02 | 10.35 | 9.965 | 10.06 | 1,021,989 | +0.12(+1.18%) |
Jul 19, 2013 | 10.03 | 10.15 | 9.857 | 9.947 | 1,112,202 | -0.05(-0.45%) |
Jul 18, 2013 | 10.20 | 10.27 | 9.920 | 9.992 | 1,248,347 | -0.21(-2.03%) |
Jul 17, 2013 | 10.35 | 10.61 | 10.17 | 10.20 | 2,121,268 | +0.04(+0.35%) |
Jul 16, 2013 | 10.26 | 10.35 | 9.925 | 10.16 | 0 | -0.04(-0.44%) |
Jul 15, 2013 | 9.965 | 10.30 | 9.587 | 10.21 | 0 | +0.32(+3.28%) |
Jul 12, 2013 | 9.587 | 10.13 | 9.587 | 9.884 | 0 | +0.31(+3.20%) |
Jul 11, 2013 | 9.317 | 9.695 | 9.173 | 9.578 | 1,471,852 | +0.36(+3.91%) |
Jul 10, 2013 | 9.074 | 9.254 | 9.010 | 9.218 | 0 | +0.14(+1.59%) |
Jul 09, 2013 | 8.849 | 9.208 | 8.840 | 9.074 | 1,083,602 | +0.23(+2.65%) |
Jul 08, 2013 | 8.912 | 8.912 | 8.696 | 8.840 | 624,700 | +0.15(+1.76%) |
Jul 05, 2013 | 8.804 | 8.894 | 8.552 | 8.687 | 0 | -0.03(-0.31%) |
Jul 03, 2013 | 8.543 | 8.714 | 8.372 | 8.714 | 0 | +0.17(+2.00%) |
Jul 02, 2013 | 8.723 | 8.768 | 8.543 | 8.543 | 0 | -0.14(-1.66%) |