Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.73 | 14.73 | 13.25 | 13.28 | 4,152,712 | -0.26(-1.91%) |
Feb 27, 2014 | 13.63 | 13.65 | 13.39 | 13.54 | 928,267 | -0.09(-0.65%) |
Feb 26, 2014 | 13.68 | 13.79 | 13.62 | 13.63 | 763,716 | -0.06(-0.46%) |
Feb 25, 2014 | 13.80 | 13.93 | 13.65 | 13.69 | 641,163 | -0.10(-0.73%) |
Feb 24, 2014 | 13.74 | 13.94 | 13.70 | 13.79 | 860,460 | +0.15(+1.11%) |
Feb 21, 2014 | 13.87 | 14.00 | 13.63 | 13.64 | 1,058,459 | -0.13(-0.96%) |
Feb 20, 2014 | 13.50 | 13.83 | 13.25 | 13.77 | 1,216,885 | +0.62(+4.70%) |
Feb 19, 2014 | 13.38 | 13.46 | 13.13 | 13.16 | 1,150,334 | -0.45(-3.29%) |
Feb 18, 2014 | 13.70 | 13.91 | 13.54 | 13.60 | 648,856 | -0.02(-0.14%) |
Feb 14, 2014 | 13.46 | 13.62 | 13.62 | 13.62 | 441,770 | +0.18(+1.36%) |
Feb 13, 2014 | 13.31 | 13.66 | 13.24 | 13.44 | 657,778 | -0.06(-0.42%) |
Feb 12, 2014 | 13.45 | 13.74 | 13.33 | 13.50 | 783,263 | +0.15(+1.09%) |
Feb 11, 2014 | 13.19 | 13.56 | 13.07 | 13.35 | 908,798 | +0.18(+1.34%) |
Feb 10, 2014 | 13.18 | 13.40 | 12.84 | 13.17 | 642,476 | +0.01(+0.05%) |
Feb 07, 2014 | 13.04 | 13.35 | 12.83 | 13.17 | 1,052,321 | +0.17(+1.31%) |
Feb 06, 2014 | 12.68 | 13.16 | 12.55 | 13.00 | 1,047,077 | +0.42(+3.31%) |
Feb 05, 2014 | 12.51 | 12.67 | 11.93 | 12.58 | 1,421,688 | +0.03(+0.25%) |
Feb 04, 2014 | 12.44 | 12.65 | 12.40 | 12.55 | 991,464 | +0.12(+0.96%) |
Feb 03, 2014 | 13.17 | 13.25 | 12.22 | 12.43 | 2,856,038 | -0.79(-5.96%) |
Jan 31, 2014 | 13.82 | 13.84 | 13.14 | 13.22 | 2,542,341 | -0.66(-4.73%) |
Jan 30, 2014 | 13.87 | 14.28 | 13.59 | 13.87 | 2,268,916 | +0.14(+1.01%) |
Jan 29, 2014 | 13.34 | 13.93 | 13.24 | 13.74 | 2,230,985 | +0.32(+2.35%) |
Jan 28, 2014 | 12.84 | 13.60 | 12.76 | 13.42 | 2,206,818 | +0.70(+5.50%) |
Jan 27, 2014 | 12.48 | 12.87 | 12.30 | 12.72 | 1,071,689 | +0.26(+2.13%) |
Jan 24, 2014 | 12.63 | 12.74 | 12.11 | 12.46 | 1,550,304 | -0.15(-1.20%) |
Jan 23, 2014 | 12.30 | 12.92 | 12.12 | 12.61 | 2,120,184 | +0.26(+2.09%) |
Jan 22, 2014 | 12.20 | 12.54 | 12.19 | 12.35 | 1,363,245 | +0.23(+1.93%) |
Jan 21, 2014 | 12.30 | 12.37 | 11.84 | 12.11 | 1,199,320 | -0.20(-1.64%) |
Jan 17, 2014 | 12.08 | 12.32 | 12.32 | 12.32 | 2,766,538 | +0.27(+2.25%) |
Jan 16, 2014 | 10.41 | 12.19 | 10.41 | 12.05 | 10,835,231 | +1.03(+9.33%) |
Jan 15, 2014 | 10.65 | 11.10 | 10.65 | 11.02 | 931,121 | +0.37(+3.43%) |
Jan 14, 2014 | 10.71 | 10.99 | 10.47 | 10.65 | 821,314 | +0.40(+3.87%) |
Jan 13, 2014 | 10.20 | 10.76 | 10.18 | 10.25 | 647,799 | +0.01(+0.12%) |
Jan 10, 2014 | 10.39 | 10.39 | 10.16 | 10.24 | 248,975 | -0.11(-1.10%) |
Jan 09, 2014 | 10.46 | 10.46 | 10.30 | 10.36 | 239,639 | -0.05(-0.48%) |
Jan 08, 2014 | 10.54 | 10.55 | 10.33 | 10.41 | 321,928 | -0.11(-1.08%) |
Jan 07, 2014 | 10.47 | 10.79 | 10.46 | 10.52 | 307,095 | +0.04(+0.36%) |
Jan 06, 2014 | 10.70 | 10.71 | 10.45 | 10.48 | 241,656 | -0.16(-1.54%) |
Jan 03, 2014 | 10.66 | 10.70 | 10.53 | 10.65 | 187,693 | +0.03(+0.24%) |
Jan 02, 2014 | 10.78 | 10.85 | 10.54 | 10.62 | 263,671 | -0.16(-1.46%) |
Dec 31, 2013 | 10.73 | 10.78 | 10.78 | 10.78 | 320,783 | +0.08(+0.71%) |
Dec 30, 2013 | 11.01 | 11.10 | 10.63 | 10.70 | 529,040 | -0.28(-2.53%) |
Dec 27, 2013 | 10.97 | 11.05 | 10.75 | 10.98 | 284,344 | +0.00(+0.00%) |
Dec 26, 2013 | 10.79 | 11.24 | 10.78 | 10.98 | 367,323 | +0.23(+2.11%) |
Dec 24, 2013 | 10.50 | 10.98 | 10.47 | 10.75 | 485,630 | +0.29(+2.77%) |
Dec 23, 2013 | 10.25 | 10.59 | 10.24 | 10.46 | 801,100 | +0.28(+2.79%) |
Dec 20, 2013 | 10.03 | 10.27 | 10.03 | 10.18 | 801,352 | +0.16(+1.64%) |
Dec 19, 2013 | 9.983 | 10.09 | 9.914 | 10.01 | 190,768 | +0.04(+0.38%) |
Dec 18, 2013 | 9.825 | 10.00 | 9.750 | 9.977 | 141,001 | +0.18(+1.80%) |
Dec 17, 2013 | 10.07 | 10.07 | 9.777 | 9.800 | 314,944 | -0.27(-2.69%) |
Dec 16, 2013 | 9.945 | 10.09 | 9.907 | 10.07 | 346,449 | +0.20(+1.98%) |
Dec 13, 2013 | 9.762 | 10.06 | 9.712 | 9.876 | 269,678 | +0.08(+0.84%) |
Dec 12, 2013 | 9.592 | 9.882 | 9.592 | 9.794 | 269,397 | +0.21(+2.17%) |
Dec 11, 2013 | 9.693 | 9.693 | 9.460 | 9.586 | 458,956 | -0.11(-1.11%) |
Dec 10, 2013 | 9.781 | 9.835 | 9.640 | 9.693 | 147,151 | -0.10(-1.03%) |
Dec 09, 2013 | 9.863 | 9.882 | 9.630 | 9.794 | 240,497 | -0.03(-0.26%) |
Dec 06, 2013 | 9.888 | 9.895 | 9.750 | 9.819 | 119,603 | +0.03(+0.32%) |
Dec 05, 2013 | 9.926 | 9.926 | 9.762 | 9.788 | 119,512 | -0.16(-1.59%) |
Dec 04, 2013 | 9.693 | 9.964 | 9.592 | 9.945 | 476,934 | +0.18(+1.87%) |
Dec 03, 2013 | 9.756 | 9.788 | 9.523 | 9.762 | 493,327 | -0.02(-0.19%) |
Dec 02, 2013 | 10.00 | 10.08 | 9.781 | 9.781 | 265,417 | -0.26(-2.64%) |
Nov 29, 2013 | 10.09 | 10.09 | 9.989 | 10.05 | 317,321 | +0.00(+0.00%) |
Nov 27, 2013 | 9.926 | 10.07 | 9.838 | 10.05 | 202,256 | +0.13(+1.34%) |
Nov 26, 2013 | 9.970 | 9.996 | 9.876 | 9.914 | 262,159 | -0.08(-0.76%) |
Nov 25, 2013 | 9.870 | 10.24 | 9.803 | 9.989 | 668,120 | +0.17(+1.73%) |
Nov 22, 2013 | 9.907 | 9.933 | 9.813 | 9.819 | 205,949 | -0.06(-0.57%) |
Nov 21, 2013 | 9.832 | 9.876 | 9.743 | 9.876 | 205,141 | +0.11(+1.16%) |
Nov 20, 2013 | 9.762 | 9.831 | 9.675 | 9.762 | 172,565 | -0.01(-0.06%) |
Nov 19, 2013 | 9.812 | 9.925 | 9.668 | 9.769 | 357,722 | -0.03(-0.26%) |
Nov 18, 2013 | 9.812 | 9.881 | 9.712 | 9.794 | 321,865 | +0.03(+0.26%) |
Nov 15, 2013 | 9.806 | 9.900 | 9.681 | 9.769 | 413,876 | +0.03(+0.32%) |
Nov 14, 2013 | 9.800 | 9.950 | 9.631 | 9.737 | 583,268 | +0.06(+0.58%) |
Nov 12, 2013 | 9.662 | 9.750 | 9.625 | 9.681 | 178,182 | -0.01(-0.13%) |
Nov 11, 2013 | 9.775 | 9.787 | 9.643 | 9.694 | 204,133 | -0.04(-0.39%) |
Nov 08, 2013 | 9.550 | 9.756 | 9.543 | 9.731 | 314,621 | +0.18(+1.83%) |
Nov 07, 2013 | 9.687 | 9.731 | 9.518 | 9.556 | 309,808 | -0.12(-1.23%) |
Nov 06, 2013 | 9.712 | 9.719 | 9.562 | 9.675 | 231,686 | -0.02(-0.19%) |
Nov 05, 2013 | 9.856 | 9.856 | 9.600 | 9.694 | 351,346 | -0.18(-1.78%) |
Nov 04, 2013 | 9.437 | 9.956 | 9.393 | 9.869 | 675,364 | +0.48(+5.06%) |
Nov 01, 2013 | 9.299 | 9.428 | 9.230 | 9.393 | 252,633 | +0.08(+0.87%) |
Oct 31, 2013 | 9.381 | 9.428 | 9.230 | 9.312 | 205,058 | -0.07(-0.73%) |
Oct 30, 2013 | 9.449 | 9.500 | 9.362 | 9.381 | 160,231 | -0.06(-0.60%) |
Oct 29, 2013 | 9.512 | 9.537 | 9.418 | 9.437 | 252,955 | -0.05(-0.53%) |
Oct 28, 2013 | 9.475 | 9.512 | 9.399 | 9.487 | 239,537 | +0.04(+0.40%) |
Oct 25, 2013 | 9.437 | 9.512 | 9.324 | 9.449 | 299,727 | +0.08(+0.80%) |
Oct 24, 2013 | 9.443 | 9.481 | 9.356 | 9.374 | 195,496 | -0.06(-0.60%) |
Oct 23, 2013 | 9.374 | 9.443 | 9.318 | 9.431 | 329,634 | +0.05(+0.53%) |
Oct 22, 2013 | 9.393 | 9.443 | 9.331 | 9.381 | 255,010 | +0.07(+0.74%) |
Oct 21, 2013 | 9.312 | 9.406 | 9.281 | 9.312 | 221,215 | +0.05(+0.54%) |
Oct 18, 2013 | 9.068 | 9.281 | 9.043 | 9.262 | 434,070 | +0.25(+2.78%) |
Oct 17, 2013 | 9.011 | 9.099 | 8.993 | 9.011 | 221,226 | -0.03(-0.28%) |
Oct 16, 2013 | 9.030 | 9.143 | 8.986 | 9.036 | 363,650 | +0.09(+0.98%) |
Oct 15, 2013 | 8.968 | 9.061 | 8.930 | 8.949 | 352,162 | -0.03(-0.28%) |
Oct 14, 2013 | 8.867 | 9.030 | 8.867 | 8.974 | 206,239 | +0.06(+0.63%) |
Oct 11, 2013 | 8.874 | 8.999 | 8.855 | 8.918 | 404,445 | +0.04(+0.49%) |
Oct 10, 2013 | 8.943 | 8.955 | 8.842 | 8.874 | 319,075 | +0.04(+0.50%) |
Oct 09, 2013 | 8.830 | 8.905 | 8.776 | 8.830 | 305,858 | -0.01(-0.14%) |
Oct 08, 2013 | 9.068 | 9.074 | 8.805 | 8.842 | 209,745 | -0.18(-2.01%) |
Oct 07, 2013 | 8.955 | 9.074 | 8.943 | 9.024 | 167,651 | +0.01(+0.14%) |
Oct 04, 2013 | 9.055 | 9.237 | 9.011 | 9.011 | 371,193 | -0.09(-0.96%) |
Oct 03, 2013 | 9.343 | 9.381 | 9.024 | 9.099 | 281,117 | -0.26(-2.81%) |
Oct 02, 2013 | 9.343 | 9.421 | 9.343 | 9.362 | 211,715 | +0.01(+0.13%) |
Oct 01, 2013 | 9.337 | 9.449 | 9.312 | 9.349 | 644,630 | +0.05(+0.54%) |
Sep 27, 2013 | 9.268 | 9.393 | 9.268 | 9.299 | 166,941 | -0.04(-0.47%) |
Sep 26, 2013 | 9.293 | 9.381 | 9.230 | 9.343 | 212,464 | +0.06(+0.67%) |
Sep 25, 2013 | 9.274 | 9.349 | 9.268 | 9.281 | 210,753 | -0.01(-0.13%) |
Sep 24, 2013 | 9.356 | 9.387 | 9.193 | 9.293 | 253,481 | -0.09(-0.93%) |
Sep 23, 2013 | 9.381 | 9.449 | 9.299 | 9.381 | 379,956 | +0.08(+0.87%) |
Sep 20, 2013 | 9.449 | 9.543 | 9.237 | 9.299 | 395,300 | -0.03(-0.27%) |
Sep 19, 2013 | 9.293 | 9.462 | 9.212 | 9.324 | 394,694 | +0.09(+0.95%) |
Sep 18, 2013 | 9.105 | 9.381 | 9.074 | 9.237 | 454,645 | +0.10(+1.10%) |
Sep 17, 2013 | 9.011 | 9.162 | 9.011 | 9.137 | 199,230 | +0.09(+0.97%) |
Sep 16, 2013 | 9.187 | 9.218 | 8.986 | 9.049 | 204,842 | -0.07(-0.76%) |
Sep 13, 2013 | 9.149 | 9.177 | 9.087 | 9.118 | 153,319 | +0.03(+0.28%) |
Sep 12, 2013 | 9.130 | 9.187 | 8.968 | 9.093 | 152,168 | +0.00(+0.00%) |
Sep 11, 2013 | 9.343 | 9.456 | 9.074 | 9.093 | 280,752 | -0.29(-3.07%) |
Sep 10, 2013 | 9.399 | 9.512 | 9.262 | 9.381 | 371,440 | -0.11(-1.19%) |
Sep 09, 2013 | 9.074 | 9.568 | 9.043 | 9.493 | 862,252 | +0.53(+5.94%) |
Sep 06, 2013 | 8.855 | 9.024 | 8.724 | 8.961 | 322,279 | +0.21(+2.36%) |
Sep 05, 2013 | 8.730 | 8.824 | 8.623 | 8.755 | 172,878 | +0.05(+0.58%) |
Sep 04, 2013 | 8.542 | 8.736 | 8.461 | 8.705 | 127,416 | +0.20(+2.35%) |
Sep 03, 2013 | 8.755 | 8.811 | 8.454 | 8.505 | 204,810 | -0.09(-1.02%) |
Aug 30, 2013 | 8.692 | 8.799 | 8.542 | 8.592 | 145,979 | -0.11(-1.22%) |
Aug 29, 2013 | 8.617 | 8.817 | 8.580 | 8.699 | 175,593 | +0.11(+1.24%) |
Aug 28, 2013 | 8.473 | 8.655 | 8.392 | 8.592 | 299,790 | +0.12(+1.40%) |
Aug 27, 2013 | 8.635 | 8.765 | 8.411 | 8.473 | 278,993 | -0.21(-2.43%) |
Aug 26, 2013 | 8.535 | 8.771 | 8.442 | 8.684 | 263,745 | +0.13(+1.52%) |
Aug 23, 2013 | 8.628 | 8.691 | 8.436 | 8.554 | 518,816 | +0.00(+0.00%) |
Aug 22, 2013 | 8.343 | 8.610 | 8.343 | 8.554 | 173,781 | +0.22(+2.61%) |
Aug 21, 2013 | 8.498 | 8.585 | 8.225 | 8.337 | 330,505 | -0.05(-0.59%) |
Aug 20, 2013 | 9.187 | 9.187 | 8.181 | 8.386 | 206,431 | -0.06(-0.66%) |
Aug 19, 2013 | 8.448 | 8.529 | 8.293 | 8.442 | 242,886 | +0.04(+0.52%) |
Aug 16, 2013 | 8.231 | 8.535 | 8.157 | 8.399 | 325,472 | +0.25(+3.12%) |
Aug 15, 2013 | 8.256 | 8.323 | 8.064 | 8.144 | 240,750 | -0.19(-2.24%) |
Aug 14, 2013 | 8.349 | 8.424 | 8.287 | 8.330 | 100,302 | +0.00(+0.00%) |
Aug 13, 2013 | 8.405 | 8.405 | 8.213 | 8.330 | 111,275 | -0.04(-0.52%) |
Aug 12, 2013 | 8.399 | 8.448 | 8.349 | 8.374 | 101,567 | -0.07(-0.81%) |
Aug 09, 2013 | 8.461 | 8.566 | 8.411 | 8.442 | 79,167 | -0.06(-0.73%) |
Aug 08, 2013 | 8.542 | 8.597 | 8.411 | 8.504 | 178,671 | +0.02(+0.29%) |
Aug 07, 2013 | 8.650 | 8.659 | 8.437 | 8.479 | 172,452 | -0.16(-1.87%) |
Aug 06, 2013 | 8.796 | 8.839 | 8.622 | 8.641 | 126,961 | -0.16(-1.83%) |
Aug 05, 2013 | 8.697 | 8.839 | 8.697 | 8.802 | 161,677 | +0.07(+0.85%) |
Aug 02, 2013 | 8.815 | 8.821 | 8.672 | 8.728 | 134,413 | -0.06(-0.64%) |
Aug 01, 2013 | 8.728 | 8.846 | 8.691 | 8.784 | 202,579 | +0.16(+1.80%) |
Jul 31, 2013 | 8.709 | 8.734 | 8.560 | 8.628 | 586,217 | -0.06(-0.71%) |
Jul 30, 2013 | 8.691 | 8.703 | 8.535 | 8.691 | 522,155 | +0.00(+0.00%) |
Jul 29, 2013 | 8.641 | 8.734 | 8.641 | 8.691 | 179,146 | +0.02(+0.21%) |
Jul 26, 2013 | 8.864 | 8.864 | 8.635 | 8.672 | 135,412 | -0.24(-2.65%) |
Jul 25, 2013 | 8.628 | 9.031 | 8.604 | 8.908 | 801,112 | +0.25(+2.94%) |
Jul 24, 2013 | 8.591 | 8.691 | 8.579 | 8.653 | 244,211 | +0.07(+0.80%) |
Jul 23, 2013 | 8.647 | 8.659 | 8.579 | 8.585 | 159,528 | -0.04(-0.43%) |
Jul 22, 2013 | 8.380 | 8.709 | 8.380 | 8.622 | 444,185 | +0.22(+2.58%) |
Jul 19, 2013 | 8.368 | 8.467 | 8.337 | 8.405 | 130,348 | +0.04(+0.45%) |
Jul 18, 2013 | 8.337 | 8.436 | 8.219 | 8.368 | 220,604 | +0.04(+0.45%) |
Jul 17, 2013 | 8.424 | 8.456 | 8.200 | 8.330 | 193,425 | -0.06(-0.67%) |
Jul 16, 2013 | 8.467 | 8.507 | 8.299 | 8.386 | 261,316 | -0.07(-0.88%) |
Jul 15, 2013 | 8.405 | 8.479 | 8.380 | 8.461 | 336,088 | +0.04(+0.44%) |
Jul 12, 2013 | 8.430 | 8.566 | 8.380 | 8.424 | 222,991 | -0.03(-0.37%) |
Jul 11, 2013 | 8.430 | 8.504 | 8.318 | 8.455 | 326,571 | +0.11(+1.26%) |
Jul 10, 2013 | 8.150 | 8.380 | 8.147 | 8.349 | 223,421 | +0.17(+2.05%) |
Jul 09, 2013 | 8.101 | 8.194 | 8.045 | 8.181 | 208,095 | +0.14(+1.70%) |
Jul 08, 2013 | 7.989 | 8.144 | 7.983 | 8.045 | 197,767 | +0.08(+1.01%) |
Jul 05, 2013 | 7.915 | 7.983 | 7.828 | 7.964 | 175,349 | +0.12(+1.58%) |
Jul 03, 2013 | 7.977 | 7.977 | 7.797 | 7.840 | 187,621 | -0.18(-2.24%) |
Jul 02, 2013 | 8.045 | 8.132 | 7.834 | 8.020 | 270,775 | -0.02(-0.31%) |
Jul 01, 2013 | 7.983 | 8.070 | 7.915 | 8.045 | 162,078 | +0.10(+1.25%) |
Jun 28, 2013 | 7.840 | 8.033 | 7.821 | 7.946 | 679,365 | +0.12(+1.51%) |
Jun 26, 2013 | 7.790 | 7.921 | 7.766 | 7.828 | 177,669 | +0.08(+1.04%) |
Jun 25, 2013 | 7.679 | 7.828 | 7.679 | 7.747 | 147,012 | +0.11(+1.46%) |
Jun 24, 2013 | 7.871 | 7.896 | 7.623 | 7.635 | 375,326 | -0.32(-4.06%) |
Jun 21, 2013 | 7.859 | 7.964 | 7.772 | 7.958 | 471,921 | +0.09(+1.10%) |
Jun 20, 2013 | 7.946 | 8.054 | 7.803 | 7.871 | 324,926 | -0.18(-2.24%) |
Jun 19, 2013 | 8.113 | 8.213 | 8.045 | 8.051 | 174,827 | -0.11(-1.29%) |
Jun 18, 2013 | 8.157 | 8.237 | 8.126 | 8.157 | 283,869 | -0.04(-0.45%) |
Jun 17, 2013 | 8.051 | 8.231 | 7.995 | 8.194 | 217,921 | +0.27(+3.37%) |
Jun 14, 2013 | 7.983 | 8.048 | 7.828 | 7.927 | 309,910 | -0.03(-0.39%) |
Jun 13, 2013 | 7.939 | 8.001 | 7.884 | 7.958 | 120,750 | +0.05(+0.63%) |
Jun 12, 2013 | 8.070 | 8.150 | 7.848 | 7.908 | 218,186 | -0.14(-1.70%) |
Jun 11, 2013 | 7.977 | 8.088 | 7.977 | 8.045 | 177,321 | +0.00(+0.00%) |
Jun 10, 2013 | 8.126 | 8.163 | 7.915 | 8.045 | 361,081 | -0.09(-1.07%) |
Jun 07, 2013 | 8.244 | 8.299 | 8.119 | 8.132 | 260,929 | -0.03(-0.38%) |
Jun 06, 2013 | 8.169 | 8.287 | 8.070 | 8.163 | 284,633 | +0.03(+0.38%) |
Jun 05, 2013 | 8.330 | 8.380 | 8.119 | 8.132 | 359,077 | -0.19(-2.24%) |
Jun 04, 2013 | 8.417 | 8.448 | 8.250 | 8.318 | 200,071 | -0.07(-0.81%) |
Jun 03, 2013 | 8.386 | 8.448 | 8.231 | 8.386 | 316,810 | +0.07(+0.90%) |
May 31, 2013 | 8.312 | 8.393 | 8.250 | 8.312 | 203,159 | -0.07(-0.81%) |
May 30, 2013 | 8.374 | 8.461 | 8.323 | 8.380 | 216,369 | +0.01(+0.15%) |
May 29, 2013 | 8.393 | 8.411 | 8.262 | 8.368 | 280,077 | -0.08(-0.96%) |
May 28, 2013 | 8.361 | 8.529 | 8.318 | 8.448 | 567,856 | +0.13(+1.57%) |
May 24, 2013 | 8.312 | 8.361 | 8.138 | 8.318 | 262,940 | -0.01(-0.07%) |
May 23, 2013 | 8.213 | 8.383 | 8.188 | 8.324 | 210,345 | -0.04(-0.45%) |
May 22, 2013 | 8.486 | 8.529 | 8.275 | 8.361 | 557,791 | -0.12(-1.39%) |
May 21, 2013 | 8.628 | 8.641 | 8.355 | 8.479 | 432,544 | -0.16(-1.80%) |
May 20, 2013 | 8.281 | 8.666 | 8.281 | 8.635 | 754,366 | +0.40(+4.90%) |
May 17, 2013 | 8.194 | 8.274 | 8.101 | 8.231 | 249,894 | +0.07(+0.91%) |
May 16, 2013 | 8.144 | 8.262 | 8.033 | 8.157 | 228,915 | -0.02(-0.30%) |
May 15, 2013 | 8.293 | 8.380 | 8.045 | 8.181 | 394,846 | +0.11(+1.31%) |
May 13, 2013 | 8.150 | 8.157 | 8.064 | 8.076 | 225,843 | -0.07(-0.91%) |
May 10, 2013 | 8.095 | 8.225 | 7.946 | 8.150 | 629,508 | +0.05(+0.61%) |
May 09, 2013 | 8.076 | 8.132 | 8.051 | 8.101 | 252,926 | -0.01(-0.08%) |
May 08, 2013 | 8.101 | 8.107 | 8.039 | 8.107 | 294,060 | +0.02(+0.31%) |
May 07, 2013 | 8.057 | 8.110 | 8.020 | 8.082 | 271,753 | +0.02(+0.23%) |
May 06, 2013 | 7.995 | 8.107 | 7.995 | 8.064 | 267,212 | +0.04(+0.54%) |
May 03, 2013 | 8.070 | 8.070 | 7.977 | 8.020 | 167,942 | +0.02(+0.31%) |
May 02, 2013 | 7.685 | 8.008 | 7.672 | 7.995 | 203,876 | +0.36(+4.72%) |
May 01, 2013 | 7.958 | 8.008 | 7.617 | 7.635 | 225,623 | -0.31(-3.91%) |
Apr 30, 2013 | 7.815 | 7.964 | 7.805 | 7.946 | 113,541 | +0.14(+1.83%) |
Apr 29, 2013 | 7.592 | 7.828 | 7.592 | 7.803 | 172,567 | +0.24(+3.20%) |
Apr 26, 2013 | 7.610 | 7.629 | 7.542 | 7.561 | 152,030 | -0.07(-0.90%) |
Apr 25, 2013 | 7.573 | 7.747 | 7.573 | 7.629 | 342,220 | +0.06(+0.74%) |
Apr 24, 2013 | 7.523 | 7.617 | 7.480 | 7.573 | 150,466 | +0.07(+0.99%) |
Apr 23, 2013 | 7.412 | 7.505 | 7.412 | 7.499 | 169,791 | +0.09(+1.26%) |
Apr 22, 2013 | 7.443 | 7.455 | 7.399 | 7.406 | 98,408 | -0.03(-0.42%) |
Apr 19, 2013 | 7.430 | 7.492 | 7.399 | 7.437 | 226,197 | +0.02(+0.34%) |
Apr 18, 2013 | 7.461 | 7.499 | 7.406 | 7.412 | 317,569 | -0.03(-0.42%) |
Apr 17, 2013 | 7.542 | 7.561 | 7.424 | 7.443 | 365,208 | -0.11(-1.48%) |
Apr 16, 2013 | 7.573 | 7.691 | 7.474 | 7.555 | 163,267 | +0.04(+0.58%) |
Apr 15, 2013 | 7.803 | 7.809 | 7.418 | 7.511 | 542,814 | -0.37(-4.65%) |
Apr 12, 2013 | 7.815 | 7.884 | 7.710 | 7.877 | 426,701 | +0.00(+0.00%) |
Apr 11, 2013 | 7.902 | 7.902 | 7.803 | 7.877 | 168,836 | -0.01(-0.08%) |
Apr 10, 2013 | 7.884 | 7.918 | 7.809 | 7.884 | 434,869 | +0.01(+0.08%) |
Apr 09, 2013 | 7.908 | 7.915 | 7.852 | 7.877 | 126,579 | +0.00(+0.00%) |
Apr 08, 2013 | 7.744 | 7.890 | 7.673 | 7.877 | 136,766 | +0.14(+1.76%) |
Apr 05, 2013 | 7.635 | 7.785 | 7.573 | 7.741 | 122,969 | +0.02(+0.24%) |
Apr 04, 2013 | 7.635 | 7.778 | 7.635 | 7.722 | 149,841 | +0.07(+0.89%) |
Apr 03, 2013 | 7.821 | 7.828 | 7.555 | 7.654 | 239,967 | -0.18(-2.30%) |
Apr 02, 2013 | 7.983 | 7.983 | 7.828 | 7.834 | 310,197 | -0.10(-1.25%) |
Apr 01, 2013 | 7.970 | 7.995 | 7.791 | 7.933 | 214,223 | -0.05(-0.62%) |
Mar 28, 2013 | 8.045 | 8.057 | 7.859 | 7.983 | 289,485 | -0.03(-0.39%) |
Mar 27, 2013 | 7.877 | 8.070 | 7.852 | 8.014 | 646,573 | +0.10(+1.25%) |
Mar 26, 2013 | 7.915 | 7.977 | 7.852 | 7.915 | 153,812 | +0.03(+0.39%) |
Mar 25, 2013 | 7.933 | 7.989 | 7.840 | 7.884 | 1,142,349 | -0.01(-0.08%) |
Mar 22, 2013 | 7.921 | 7.964 | 7.859 | 7.890 | 141,333 | +0.01(+0.08%) |
Mar 21, 2013 | 7.915 | 7.989 | 7.859 | 7.884 | 99,919 | -0.01(-0.16%) |
Mar 20, 2013 | 7.871 | 7.915 | 7.797 | 7.896 | 166,456 | +0.07(+0.87%) |
Mar 19, 2013 | 7.834 | 7.865 | 7.766 | 7.828 | 142,524 | -0.02(-0.24%) |
Mar 18, 2013 | 7.840 | 7.908 | 7.785 | 7.846 | 134,746 | -0.09(-1.17%) |
Mar 15, 2013 | 7.884 | 8.039 | 7.884 | 7.939 | 241,438 | +0.03(+0.39%) |
Mar 14, 2013 | 7.884 | 7.921 | 7.772 | 7.908 | 170,827 | +0.07(+0.95%) |
Mar 13, 2013 | 7.927 | 7.946 | 7.759 | 7.834 | 95,191 | -0.07(-0.86%) |
Mar 12, 2013 | 8.033 | 8.033 | 7.784 | 7.902 | 160,230 | -0.10(-1.24%) |
Mar 11, 2013 | 7.884 | 8.020 | 7.735 | 8.001 | 194,364 | +0.09(+1.18%) |
Mar 08, 2013 | 8.020 | 8.070 | 7.890 | 7.908 | 157,918 | -0.06(-0.70%) |
Mar 07, 2013 | 7.852 | 8.014 | 7.815 | 7.964 | 198,909 | +0.08(+1.02%) |
Mar 06, 2013 | 7.927 | 7.958 | 7.834 | 7.884 | 181,561 | -0.03(-0.39%) |
Mar 05, 2013 | 7.871 | 8.039 | 7.866 | 7.915 | 230,683 | +0.06(+0.79%) |
Mar 04, 2013 | 7.865 | 7.902 | 7.685 | 7.852 | 161,295 | -0.04(-0.47%) |