Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.605 | 9.718 | 9.567 | 9.656 | 2,906,076 | +0.05(+0.56%) |
Feb 27, 2014 | 9.592 | 9.651 | 9.536 | 9.603 | 1,636,585 | +0.00(+0.03%) |
Feb 26, 2014 | 9.610 | 9.682 | 9.544 | 9.600 | 2,177,315 | +0.03(+0.29%) |
Feb 25, 2014 | 9.554 | 9.659 | 9.549 | 9.572 | 1,471,447 | +0.03(+0.27%) |
Feb 24, 2014 | 9.582 | 9.654 | 9.542 | 9.546 | 2,115,368 | -0.02(-0.24%) |
Feb 21, 2014 | 9.523 | 9.605 | 9.467 | 9.569 | 2,976,463 | +0.07(+0.70%) |
Feb 20, 2014 | 9.564 | 9.641 | 9.467 | 9.503 | 2,116,582 | -0.02(-0.24%) |
Feb 19, 2014 | 9.526 | 9.653 | 9.521 | 9.526 | 2,221,444 | -0.07(-0.69%) |
Feb 18, 2014 | 9.505 | 9.615 | 9.459 | 9.592 | 2,443,887 | +0.09(+0.97%) |
Feb 14, 2014 | 9.418 | 9.500 | 9.500 | 9.500 | 1,323,855 | +0.08(+0.87%) |
Feb 13, 2014 | 9.349 | 9.510 | 9.289 | 9.418 | 2,699,297 | -0.01(-0.12%) |
Feb 12, 2014 | 9.440 | 9.475 | 9.356 | 9.430 | 3,166,281 | +0.03(+0.30%) |
Feb 11, 2014 | 9.440 | 9.512 | 9.341 | 9.402 | 2,608,478 | -0.03(-0.35%) |
Feb 10, 2014 | 9.293 | 9.442 | 9.199 | 9.435 | 4,151,030 | +0.13(+1.41%) |
Feb 07, 2014 | 9.356 | 9.415 | 9.259 | 9.303 | 3,606,765 | -0.03(-0.35%) |
Feb 06, 2014 | 9.311 | 9.432 | 9.298 | 9.336 | 2,333,146 | +0.03(+0.33%) |
Feb 05, 2014 | 9.339 | 9.374 | 9.245 | 9.306 | 3,237,025 | -0.03(-0.35%) |
Feb 04, 2014 | 9.253 | 9.389 | 9.222 | 9.339 | 5,644,796 | +0.09(+0.93%) |
Feb 03, 2014 | 9.392 | 9.417 | 9.156 | 9.253 | 5,960,377 | -0.15(-1.59%) |
Jan 31, 2014 | 9.255 | 9.478 | 9.207 | 9.402 | 2,842,949 | +0.04(+0.43%) |
Jan 30, 2014 | 9.296 | 9.448 | 9.240 | 9.361 | 2,239,774 | +0.14(+1.54%) |
Jan 29, 2014 | 9.207 | 9.275 | 9.113 | 9.220 | 2,208,211 | -0.08(-0.87%) |
Jan 28, 2014 | 9.187 | 9.301 | 9.187 | 9.301 | 2,719,539 | +0.11(+1.24%) |
Jan 27, 2014 | 9.263 | 9.323 | 9.151 | 9.187 | 2,361,347 | -0.07(-0.79%) |
Jan 24, 2014 | 9.336 | 9.361 | 9.202 | 9.260 | 3,684,928 | -0.13(-1.38%) |
Jan 23, 2014 | 9.422 | 9.453 | 9.359 | 9.389 | 1,865,156 | -0.07(-0.78%) |
Jan 22, 2014 | 9.397 | 9.478 | 9.397 | 9.463 | 1,435,191 | +0.06(+0.67%) |
Jan 21, 2014 | 9.288 | 9.442 | 9.273 | 9.399 | 5,765,642 | +0.14(+1.53%) |
Jan 17, 2014 | 9.235 | 9.258 | 9.258 | 9.258 | 2,960,710 | -0.01(-0.11%) |
Jan 16, 2014 | 9.212 | 9.275 | 9.182 | 9.268 | 1,341,519 | +0.04(+0.44%) |
Jan 15, 2014 | 9.182 | 9.270 | 9.169 | 9.227 | 2,212,019 | +0.05(+0.50%) |
Jan 14, 2014 | 9.101 | 9.197 | 9.060 | 9.182 | 2,085,011 | +0.09(+1.03%) |
Jan 13, 2014 | 9.113 | 9.149 | 9.035 | 9.088 | 2,927,464 | -0.07(-0.77%) |
Jan 10, 2014 | 9.093 | 9.169 | 9.070 | 9.159 | 4,155,885 | +0.09(+1.00%) |
Jan 09, 2014 | 9.113 | 9.163 | 8.972 | 9.068 | 3,549,356 | -0.10(-1.10%) |
Jan 08, 2014 | 9.207 | 9.263 | 9.131 | 9.169 | 2,515,572 | -0.07(-0.77%) |
Jan 07, 2014 | 9.210 | 9.275 | 9.113 | 9.240 | 3,074,121 | +0.12(+1.36%) |
Jan 06, 2014 | 9.215 | 9.232 | 9.096 | 9.116 | 2,013,488 | -0.06(-0.63%) |
Jan 03, 2014 | 9.118 | 9.230 | 9.117 | 9.174 | 1,801,585 | +0.06(+0.61%) |
Jan 02, 2014 | 9.136 | 9.202 | 9.025 | 9.118 | 2,103,909 | -0.04(-0.41%) |
Dec 31, 2013 | 9.210 | 9.156 | 9.156 | 9.156 | 2,179,746 | -0.05(-0.50%) |
Dec 30, 2013 | 9.172 | 9.240 | 9.164 | 9.202 | 1,608,224 | +0.03(+0.30%) |
Dec 27, 2013 | 9.179 | 9.194 | 9.057 | 9.174 | 1,667,592 | +0.01(+0.11%) |
Dec 26, 2013 | 9.215 | 9.275 | 9.155 | 9.164 | 1,371,509 | -0.01(-0.14%) |
Dec 24, 2013 | 9.192 | 9.273 | 9.159 | 9.177 | 803,361 | -0.02(-0.19%) |
Dec 23, 2013 | 9.248 | 9.346 | 9.169 | 9.194 | 1,795,023 | -0.01(-0.11%) |
Dec 20, 2013 | 9.048 | 9.210 | 9.017 | 9.204 | 3,502,569 | +0.14(+1.54%) |
Dec 19, 2013 | 9.159 | 9.159 | 9.015 | 9.065 | 2,132,710 | -0.12(-1.35%) |
Dec 18, 2013 | 8.961 | 9.197 | 8.891 | 9.189 | 6,814,543 | +0.26(+2.95%) |
Dec 17, 2013 | 8.873 | 8.934 | 8.820 | 8.926 | 1,558,554 | +0.07(+0.80%) |
Dec 16, 2013 | 8.827 | 8.883 | 8.774 | 8.855 | 2,718,003 | +0.04(+0.43%) |
Dec 13, 2013 | 8.858 | 8.941 | 8.789 | 8.817 | 2,071,770 | +0.00(+0.03%) |
Dec 12, 2013 | 8.873 | 8.888 | 8.779 | 8.815 | 1,774,782 | -0.08(-0.85%) |
Dec 11, 2013 | 9.189 | 9.189 | 8.878 | 8.891 | 2,526,265 | -0.27(-2.96%) |
Dec 10, 2013 | 9.250 | 9.268 | 9.129 | 9.161 | 1,802,920 | -0.00(-0.03%) |
Dec 09, 2013 | 9.159 | 9.222 | 9.078 | 9.164 | 1,517,195 | +0.01(+0.06%) |
Dec 06, 2013 | 9.151 | 9.220 | 9.112 | 9.159 | 2,269,966 | +0.07(+0.78%) |
Dec 05, 2013 | 9.058 | 9.111 | 8.951 | 9.088 | 1,828,818 | -0.02(-0.22%) |
Dec 04, 2013 | 9.025 | 9.167 | 8.974 | 9.108 | 2,212,873 | +0.03(+0.28%) |
Dec 03, 2013 | 9.070 | 9.129 | 8.992 | 9.083 | 2,475,276 | +0.01(+0.11%) |
Dec 02, 2013 | 9.068 | 9.141 | 8.944 | 9.073 | 2,375,686 | -0.02(-0.22%) |
Nov 29, 2013 | 9.207 | 9.245 | 9.086 | 9.093 | 1,449,760 | -0.09(-0.94%) |
Nov 27, 2013 | 9.048 | 9.182 | 9.035 | 9.179 | 1,632,712 | +0.12(+1.31%) |
Nov 26, 2013 | 9.179 | 9.199 | 9.030 | 9.060 | 5,291,423 | -0.11(-1.21%) |
Nov 25, 2013 | 9.197 | 9.212 | 9.120 | 9.172 | 1,875,360 | -0.03(-0.30%) |
Nov 22, 2013 | 9.242 | 9.249 | 9.134 | 9.199 | 2,330,373 | -0.05(-0.49%) |
Nov 21, 2013 | 9.184 | 9.250 | 9.108 | 9.245 | 1,955,273 | +0.10(+1.05%) |
Nov 20, 2013 | 9.248 | 9.336 | 9.093 | 9.149 | 1,843,295 | -0.09(-0.96%) |
Nov 19, 2013 | 9.288 | 9.379 | 9.189 | 9.237 | 3,103,444 | -0.04(-0.44%) |
Nov 18, 2013 | 9.263 | 9.326 | 9.194 | 9.278 | 2,966,967 | +0.02(+0.16%) |
Nov 15, 2013 | 9.159 | 9.268 | 9.144 | 9.263 | 4,279,211 | +0.10(+1.11%) |
Nov 14, 2013 | 9.101 | 9.265 | 9.101 | 9.161 | 1,647,138 | +0.08(+0.92%) |
Nov 13, 2013 | 9.030 | 9.108 | 8.994 | 9.078 | 3,200,758 | +0.02(+0.25%) |
Nov 12, 2013 | 9.123 | 9.139 | 8.982 | 9.055 | 1,988,526 | -0.08(-0.89%) |
Nov 11, 2013 | 9.174 | 9.245 | 9.131 | 9.136 | 2,742,143 | -0.03(-0.28%) |
Nov 08, 2013 | 9.227 | 9.311 | 9.027 | 9.161 | 3,309,114 | -0.11(-1.15%) |
Nov 07, 2013 | 9.498 | 9.511 | 9.258 | 9.268 | 2,835,779 | -0.19(-2.03%) |
Nov 06, 2013 | 9.529 | 9.607 | 9.454 | 9.460 | 2,018,998 | -0.02(-0.23%) |
Nov 05, 2013 | 9.684 | 9.694 | 9.482 | 9.482 | 2,880,518 | -0.21(-2.19%) |
Nov 04, 2013 | 9.662 | 9.775 | 9.577 | 9.694 | 3,414,627 | +0.03(+0.34%) |
Nov 01, 2013 | 9.644 | 9.692 | 9.552 | 9.662 | 5,783,680 | +0.00(+0.00%) |
Oct 31, 2013 | 9.639 | 9.741 | 9.557 | 9.662 | 3,242,779 | +0.04(+0.36%) |
Oct 30, 2013 | 9.594 | 9.664 | 9.447 | 9.627 | 3,886,548 | +0.02(+0.23%) |
Oct 29, 2013 | 9.659 | 9.662 | 9.487 | 9.604 | 2,689,266 | -0.03(-0.29%) |
Oct 28, 2013 | 9.674 | 9.674 | 9.499 | 9.632 | 1,893,947 | -0.04(-0.39%) |
Oct 25, 2013 | 9.519 | 9.672 | 9.404 | 9.669 | 1,793,663 | +0.20(+2.09%) |
Oct 24, 2013 | 9.474 | 9.519 | 9.444 | 9.472 | 2,645,803 | -0.01(-0.11%) |
Oct 23, 2013 | 9.457 | 9.527 | 9.384 | 9.482 | 2,509,360 | +0.01(+0.11%) |
Oct 22, 2013 | 9.377 | 9.544 | 9.316 | 9.472 | 1,781,753 | +0.11(+1.15%) |
Oct 21, 2013 | 9.437 | 9.452 | 9.319 | 9.364 | 2,598,745 | -0.09(-0.95%) |
Oct 18, 2013 | 9.469 | 9.479 | 9.349 | 9.454 | 2,841,138 | +0.06(+0.67%) |
Oct 17, 2013 | 9.224 | 9.407 | 9.204 | 9.392 | 2,386,008 | +0.16(+1.76%) |
Oct 16, 2013 | 9.104 | 9.266 | 9.081 | 9.229 | 1,993,224 | +0.15(+1.63%) |
Oct 15, 2013 | 9.074 | 9.149 | 9.046 | 9.081 | 1,778,405 | -0.02(-0.22%) |
Oct 14, 2013 | 9.071 | 9.139 | 9.014 | 9.101 | 2,430,497 | -0.01(-0.11%) |
Oct 11, 2013 | 8.979 | 9.111 | 8.961 | 9.111 | 2,244,878 | +0.10(+1.06%) |
Oct 10, 2013 | 8.881 | 9.021 | 8.862 | 9.016 | 2,126,444 | +0.21(+2.42%) |
Oct 09, 2013 | 8.808 | 8.911 | 8.771 | 8.803 | 3,371,939 | +0.03(+0.29%) |
Oct 08, 2013 | 8.811 | 8.861 | 8.756 | 8.778 | 2,733,603 | -0.05(-0.51%) |
Oct 07, 2013 | 8.668 | 8.886 | 8.668 | 8.823 | 2,379,763 | +0.07(+0.74%) |
Oct 04, 2013 | 8.748 | 8.838 | 8.711 | 8.758 | 2,062,914 | -0.01(-0.11%) |
Oct 03, 2013 | 8.916 | 8.924 | 8.668 | 8.768 | 2,889,099 | -0.15(-1.68%) |
Oct 02, 2013 | 8.924 | 8.964 | 8.831 | 8.918 | 2,539,359 | -0.04(-0.45%) |
Oct 01, 2013 | 8.841 | 9.091 | 8.823 | 8.959 | 3,382,666 | +0.12(+1.36%) |
Sep 30, 2013 | 8.823 | 8.949 | 8.768 | 8.838 | 2,430,769 | -0.04(-0.45%) |
Sep 27, 2013 | 8.901 | 8.942 | 8.798 | 8.878 | 1,787,202 | -0.04(-0.48%) |
Sep 26, 2013 | 8.876 | 8.931 | 8.851 | 8.921 | 1,716,861 | +0.04(+0.42%) |
Sep 25, 2013 | 8.858 | 8.891 | 8.816 | 8.883 | 2,953,647 | +0.03(+0.28%) |
Sep 24, 2013 | 9.006 | 9.024 | 8.848 | 8.858 | 3,473,730 | -0.15(-1.69%) |
Sep 23, 2013 | 9.009 | 9.111 | 8.951 | 9.011 | 1,688,197 | -0.03(-0.28%) |
Sep 20, 2013 | 9.211 | 9.224 | 9.001 | 9.036 | 4,305,192 | -0.14(-1.47%) |
Sep 19, 2013 | 9.219 | 9.301 | 9.149 | 9.171 | 3,327,882 | -0.05(-0.52%) |
Sep 18, 2013 | 8.863 | 9.226 | 8.753 | 9.219 | 3,282,598 | +0.34(+3.78%) |
Sep 17, 2013 | 8.906 | 9.016 | 8.858 | 8.883 | 2,052,028 | -0.04(-0.39%) |
Sep 16, 2013 | 8.866 | 8.918 | 8.748 | 8.918 | 5,398,143 | +0.17(+1.95%) |
Sep 13, 2013 | 8.691 | 8.753 | 8.678 | 8.748 | 1,975,274 | +0.06(+0.63%) |
Sep 12, 2013 | 8.866 | 8.876 | 8.681 | 8.693 | 1,623,980 | -0.15(-1.67%) |
Sep 11, 2013 | 8.726 | 8.846 | 8.688 | 8.841 | 3,358,887 | +0.12(+1.32%) |
Sep 10, 2013 | 8.728 | 8.771 | 8.653 | 8.726 | 2,269,352 | +0.02(+0.26%) |
Sep 09, 2013 | 8.513 | 8.723 | 8.513 | 8.703 | 3,327,366 | +0.20(+2.32%) |
Sep 06, 2013 | 8.450 | 8.578 | 8.438 | 8.505 | 2,648,460 | +0.15(+1.80%) |
Sep 05, 2013 | 8.490 | 8.526 | 8.335 | 8.355 | 1,985,754 | -0.14(-1.59%) |
Sep 04, 2013 | 8.370 | 8.534 | 8.330 | 8.490 | 2,384,957 | +0.16(+1.86%) |
Sep 03, 2013 | 8.551 | 8.551 | 8.235 | 8.335 | 4,418,280 | -0.12(-1.42%) |
Aug 30, 2013 | 8.616 | 8.673 | 8.448 | 8.455 | 7,204,615 | -0.18(-2.03%) |
Aug 29, 2013 | 8.543 | 8.632 | 8.499 | 8.631 | 3,205,481 | +0.05(+0.61%) |
Aug 28, 2013 | 8.588 | 8.651 | 8.528 | 8.578 | 2,759,431 | -0.03(-0.29%) |
Aug 27, 2013 | 8.523 | 8.618 | 8.440 | 8.603 | 2,223,748 | -0.00(-0.03%) |
Aug 26, 2013 | 8.633 | 8.633 | 8.561 | 8.606 | 2,407,114 | +0.01(+0.15%) |
Aug 23, 2013 | 8.473 | 8.598 | 8.440 | 8.593 | 1,711,032 | +0.12(+1.39%) |
Aug 22, 2013 | 8.485 | 8.500 | 8.355 | 8.475 | 2,442,422 | +0.05(+0.56%) |
Aug 21, 2013 | 8.460 | 8.586 | 8.360 | 8.428 | 2,785,798 | -0.08(-0.97%) |
Aug 20, 2013 | 8.283 | 8.510 | 8.263 | 8.510 | 3,895,469 | +0.24(+2.91%) |
Aug 19, 2013 | 8.385 | 8.403 | 8.264 | 8.270 | 2,408,088 | -0.10(-1.17%) |
Aug 16, 2013 | 8.430 | 8.478 | 8.325 | 8.368 | 9,236,656 | -0.10(-1.15%) |
Aug 15, 2013 | 8.611 | 8.628 | 8.463 | 8.465 | 4,157,706 | -0.26(-2.94%) |
Aug 14, 2013 | 8.722 | 8.811 | 8.712 | 8.722 | 3,677,296 | +0.01(+0.17%) |
Aug 13, 2013 | 8.853 | 8.853 | 8.638 | 8.707 | 3,466,695 | -0.15(-1.70%) |
Aug 12, 2013 | 8.937 | 8.937 | 8.843 | 8.858 | 2,129,071 | -0.09(-0.99%) |
Aug 09, 2013 | 8.806 | 8.992 | 8.789 | 8.947 | 4,072,383 | +0.14(+1.63%) |
Aug 08, 2013 | 8.789 | 8.851 | 8.739 | 8.804 | 12,632,842 | -0.18(-1.96%) |
Aug 07, 2013 | 8.992 | 9.048 | 8.964 | 8.979 | 1,801,734 | -0.03(-0.33%) |
Aug 06, 2013 | 9.009 | 9.095 | 8.957 | 9.009 | 2,191,815 | -0.01(-0.16%) |
Aug 05, 2013 | 8.945 | 9.046 | 8.945 | 9.024 | 2,948,571 | +0.05(+0.61%) |
Aug 02, 2013 | 8.996 | 9.036 | 8.954 | 8.969 | 3,987,690 | -0.03(-0.36%) |
Aug 01, 2013 | 9.026 | 9.076 | 8.964 | 9.001 | 4,310,126 | +0.03(+0.33%) |
Jul 31, 2013 | 9.197 | 9.209 | 8.967 | 8.972 | 3,490,182 | -0.19(-2.03%) |
Jul 30, 2013 | 9.224 | 9.251 | 9.115 | 9.157 | 1,872,367 | -0.01(-0.16%) |
Jul 29, 2013 | 9.244 | 9.251 | 9.103 | 9.172 | 2,189,611 | -0.09(-1.01%) |
Jul 26, 2013 | 9.202 | 9.271 | 9.135 | 9.266 | 2,602,782 | +0.07(+0.73%) |
Jul 25, 2013 | 9.170 | 9.246 | 9.081 | 9.199 | 5,234,688 | +0.04(+0.43%) |
Jul 24, 2013 | 9.377 | 9.377 | 9.056 | 9.160 | 5,341,129 | -0.18(-1.91%) |
Jul 23, 2013 | 9.397 | 9.407 | 9.266 | 9.338 | 1,824,201 | -0.01(-0.11%) |
Jul 22, 2013 | 9.212 | 9.353 | 9.194 | 9.348 | 1,614,611 | +0.12(+1.26%) |
Jul 19, 2013 | 9.288 | 9.375 | 9.219 | 9.231 | 3,339,562 | -0.03(-0.37%) |
Jul 18, 2013 | 9.167 | 9.278 | 9.145 | 9.266 | 2,137,580 | +0.13(+1.38%) |
Jul 17, 2013 | 9.093 | 9.179 | 9.063 | 9.140 | 1,760,281 | +0.07(+0.82%) |
Jul 16, 2013 | 9.125 | 9.197 | 9.058 | 9.066 | 1,854,320 | -0.07(-0.76%) |
Jul 15, 2013 | 9.043 | 9.170 | 9.016 | 9.135 | 2,338,771 | +0.08(+0.90%) |
Jul 12, 2013 | 9.073 | 9.105 | 8.989 | 9.053 | 1,130,593 | -0.03(-0.33%) |
Jul 11, 2013 | 9.026 | 9.130 | 9.026 | 9.083 | 2,365,933 | +0.17(+1.86%) |
Jul 10, 2013 | 8.890 | 8.940 | 8.841 | 8.917 | 2,252,504 | +0.03(+0.36%) |
Jul 09, 2013 | 8.729 | 8.915 | 8.710 | 8.885 | 1,848,646 | +0.18(+2.04%) |
Jul 08, 2013 | 8.727 | 8.831 | 8.697 | 8.707 | 2,181,790 | -0.02(-0.20%) |
Jul 05, 2013 | 8.828 | 8.856 | 8.537 | 8.724 | 1,893,197 | -0.02(-0.23%) |
Jul 03, 2013 | 8.774 | 8.781 | 8.643 | 8.744 | 1,942,826 | -0.04(-0.45%) |
Jul 02, 2013 | 8.767 | 8.851 | 8.722 | 8.784 | 3,477,088 | +0.01(+0.17%) |
Jul 01, 2013 | 8.863 | 8.910 | 8.742 | 8.769 | 3,419,751 | -0.04(-0.42%) |
Jun 28, 2013 | 8.779 | 8.863 | 8.705 | 8.806 | 9,943,077 | +0.04(+0.42%) |
Jun 27, 2013 | 8.611 | 8.851 | 8.608 | 8.769 | 6,412,877 | +0.24(+2.84%) |
Jun 26, 2013 | 8.485 | 8.559 | 8.447 | 8.527 | 5,103,148 | +0.12(+1.47%) |
Jun 25, 2013 | 8.326 | 8.435 | 8.215 | 8.403 | 4,910,267 | +0.15(+1.77%) |
Jun 24, 2013 | 8.082 | 8.352 | 7.946 | 8.257 | 5,102,444 | +0.10(+1.18%) |
Jun 21, 2013 | 8.185 | 8.274 | 8.047 | 8.161 | 8,360,807 | -0.01(-0.09%) |
Jun 20, 2013 | 8.418 | 8.418 | 8.105 | 8.168 | 5,031,140 | -0.31(-3.62%) |
Jun 19, 2013 | 8.833 | 8.851 | 8.441 | 8.475 | 4,214,964 | -0.34(-3.82%) |
Jun 18, 2013 | 8.821 | 8.858 | 8.742 | 8.811 | 5,296,550 | +0.02(+0.25%) |
Jun 17, 2013 | 8.910 | 8.964 | 8.754 | 8.789 | 6,025,085 | -0.06(-0.67%) |
Jun 14, 2013 | 8.856 | 8.945 | 8.789 | 8.848 | 3,517,611 | -0.01(-0.11%) |
Jun 13, 2013 | 8.635 | 8.879 | 8.623 | 8.858 | 3,604,738 | +0.21(+2.46%) |
Jun 12, 2013 | 8.717 | 8.739 | 8.611 | 8.645 | 3,947,123 | -0.04(-0.46%) |
Jun 11, 2013 | 8.774 | 8.833 | 8.643 | 8.685 | 5,050,987 | -0.20(-2.20%) |
Jun 10, 2013 | 8.942 | 8.989 | 8.848 | 8.880 | 2,207,921 | -0.06(-0.69%) |
Jun 07, 2013 | 8.984 | 8.994 | 8.816 | 8.942 | 2,320,630 | +0.01(+0.08%) |
Jun 06, 2013 | 8.828 | 8.935 | 8.767 | 8.935 | 3,504,214 | +0.09(+0.98%) |
Jun 05, 2013 | 8.910 | 8.964 | 8.806 | 8.848 | 2,066,384 | -0.09(-1.00%) |
Jun 04, 2013 | 9.036 | 9.088 | 8.903 | 8.937 | 3,728,915 | -0.11(-1.20%) |
Jun 03, 2013 | 8.994 | 9.113 | 8.943 | 9.046 | 5,157,739 | +0.04(+0.44%) |
May 31, 2013 | 9.051 | 9.160 | 9.004 | 9.006 | 4,597,887 | -0.08(-0.87%) |
May 30, 2013 | 9.108 | 9.184 | 9.066 | 9.086 | 4,944,226 | +0.01(+0.08%) |
May 29, 2013 | 9.182 | 9.241 | 8.940 | 9.078 | 6,042,380 | -0.19(-2.03%) |
May 28, 2013 | 9.367 | 9.429 | 9.194 | 9.266 | 4,997,014 | +0.00(+0.05%) |
May 24, 2013 | 9.348 | 9.348 | 9.155 | 9.261 | 4,125,507 | -0.11(-1.19%) |
May 23, 2013 | 9.449 | 9.449 | 9.281 | 9.372 | 7,256,822 | -0.13(-1.38%) |
May 22, 2013 | 9.775 | 9.837 | 9.476 | 9.503 | 4,443,301 | -0.25(-2.56%) |
May 21, 2013 | 9.758 | 9.793 | 9.728 | 9.753 | 5,160,105 | +0.02(+0.23%) |
May 20, 2013 | 9.721 | 9.777 | 9.618 | 9.731 | 3,868,867 | +0.04(+0.42%) |
May 17, 2013 | 9.751 | 9.800 | 9.661 | 9.690 | 5,989,149 | -0.00(-0.05%) |
May 16, 2013 | 9.783 | 9.817 | 9.678 | 9.695 | 5,411,003 | -0.08(-0.78%) |
May 15, 2013 | 9.781 | 9.808 | 9.683 | 9.771 | 6,139,440 | -0.01(-0.08%) |
May 13, 2013 | 9.788 | 9.805 | 9.732 | 9.778 | 5,135,454 | -0.07(-0.70%) |
May 10, 2013 | 9.913 | 9.967 | 9.842 | 9.847 | 4,963,172 | -0.06(-0.62%) |
May 09, 2013 | 10.06 | 10.06 | 9.893 | 9.908 | 2,798,553 | -0.11(-1.10%) |
May 08, 2013 | 10.04 | 10.08 | 9.986 | 10.02 | 3,710,865 | -0.03(-0.29%) |
May 07, 2013 | 9.981 | 10.08 | 9.923 | 10.05 | 3,938,600 | +0.09(+0.93%) |
May 06, 2013 | 9.861 | 9.986 | 9.861 | 9.954 | 5,058,091 | +0.12(+1.27%) |
May 03, 2013 | 9.905 | 9.918 | 9.822 | 9.830 | 2,553,445 | +0.01(+0.07%) |
May 02, 2013 | 9.832 | 9.903 | 9.798 | 9.822 | 2,597,730 | +0.04(+0.37%) |
May 01, 2013 | 9.957 | 10.00 | 9.651 | 9.786 | 4,204,351 | -0.25(-2.51%) |
Apr 30, 2013 | 9.962 | 10.06 | 9.954 | 10.04 | 2,433,689 | +0.08(+0.79%) |
Apr 29, 2013 | 9.920 | 9.989 | 9.827 | 9.959 | 2,785,002 | +0.09(+0.89%) |
Apr 26, 2013 | 9.879 | 9.905 | 9.866 | 9.871 | 3,441,120 | +0.00(+0.02%) |
Apr 25, 2013 | 9.866 | 9.932 | 9.764 | 9.869 | 2,912,255 | +0.01(+0.12%) |
Apr 24, 2013 | 9.886 | 9.893 | 9.842 | 9.857 | 4,944,945 | -0.01(-0.15%) |
Apr 23, 2013 | 9.871 | 9.896 | 9.788 | 9.871 | 2,550,616 | +0.06(+0.62%) |
Apr 22, 2013 | 9.893 | 9.893 | 9.756 | 9.810 | 2,087,325 | -0.06(-0.59%) |
Apr 19, 2013 | 9.658 | 9.876 | 9.612 | 9.869 | 4,154,580 | +0.22(+2.26%) |
Apr 18, 2013 | 9.663 | 9.668 | 9.575 | 9.651 | 2,623,151 | +0.02(+0.25%) |
Apr 17, 2013 | 9.764 | 9.784 | 9.605 | 9.627 | 3,775,781 | -0.18(-1.87%) |
Apr 16, 2013 | 9.781 | 9.861 | 9.717 | 9.810 | 4,723,729 | +0.06(+0.58%) |
Apr 15, 2013 | 9.979 | 9.993 | 9.705 | 9.754 | 3,853,487 | -0.23(-2.33%) |
Apr 12, 2013 | 9.908 | 9.986 | 9.879 | 9.986 | 1,853,997 | +0.08(+0.79%) |
Apr 11, 2013 | 9.861 | 9.959 | 9.847 | 9.908 | 2,425,166 | +0.07(+0.67%) |
Apr 10, 2013 | 9.832 | 9.869 | 9.805 | 9.842 | 2,154,714 | +0.05(+0.47%) |
Apr 09, 2013 | 9.859 | 9.861 | 9.739 | 9.795 | 2,450,775 | -0.04(-0.45%) |
Apr 08, 2013 | 9.756 | 9.854 | 9.690 | 9.839 | 1,420,109 | +0.09(+0.88%) |
Apr 05, 2013 | 9.639 | 9.754 | 9.617 | 9.754 | 2,435,087 | -0.00(-0.03%) |
Apr 04, 2013 | 9.631 | 9.766 | 9.624 | 9.756 | 1,895,119 | +0.14(+1.50%) |
Apr 03, 2013 | 9.685 | 9.712 | 9.592 | 9.612 | 2,344,247 | -0.06(-0.61%) |
Apr 02, 2013 | 9.724 | 9.755 | 9.641 | 9.671 | 2,945,778 | -0.01(-0.13%) |
Apr 01, 2013 | 9.649 | 9.704 | 9.597 | 9.683 | 2,290,445 | +0.00(+0.03%) |
Mar 28, 2013 | 9.607 | 9.705 | 9.578 | 9.680 | 4,077,924 | +0.11(+1.20%) |
Mar 27, 2013 | 9.600 | 9.627 | 9.538 | 9.565 | 3,225,611 | -0.06(-0.61%) |
Mar 26, 2013 | 9.619 | 9.663 | 9.583 | 9.624 | 2,142,296 | +0.04(+0.43%) |
Mar 25, 2013 | 9.524 | 9.673 | 9.492 | 9.583 | 6,100,963 | +0.09(+0.90%) |
Mar 22, 2013 | 9.455 | 9.541 | 9.438 | 9.497 | 5,301,311 | +0.05(+0.57%) |
Mar 21, 2013 | 9.441 | 9.529 | 9.431 | 9.443 | 4,644,449 | -0.01(-0.16%) |
Mar 20, 2013 | 9.448 | 9.499 | 9.409 | 9.458 | 3,647,735 | +0.07(+0.76%) |
Mar 19, 2013 | 9.494 | 9.514 | 9.360 | 9.387 | 2,776,774 | -0.09(-0.90%) |
Mar 18, 2013 | 9.455 | 9.524 | 9.401 | 9.472 | 3,558,052 | -0.05(-0.49%) |
Mar 15, 2013 | 9.409 | 9.526 | 9.372 | 9.519 | 6,895,820 | +0.02(+0.21%) |
Mar 14, 2013 | 9.560 | 9.592 | 9.479 | 9.499 | 2,883,539 | -0.04(-0.46%) |
Mar 13, 2013 | 9.433 | 9.560 | 9.387 | 9.543 | 3,647,805 | +0.13(+1.38%) |
Mar 12, 2013 | 9.387 | 9.433 | 9.340 | 9.414 | 2,832,280 | +0.00(+0.00%) |
Mar 11, 2013 | 9.384 | 9.450 | 9.331 | 9.414 | 3,104,747 | +0.03(+0.31%) |
Mar 08, 2013 | 9.362 | 9.387 | 9.240 | 9.384 | 2,508,051 | +0.05(+0.58%) |
Mar 07, 2013 | 9.353 | 9.360 | 9.285 | 9.331 | 4,118,020 | -0.01(-0.16%) |
Mar 06, 2013 | 9.338 | 9.397 | 9.264 | 9.345 | 5,700,401 | +0.05(+0.58%) |
Mar 05, 2013 | 9.093 | 9.309 | 9.081 | 9.291 | 6,279,128 | +0.21(+2.34%) |
Mar 04, 2013 | 8.981 | 9.079 | 8.937 | 9.079 | 4,382,843 | +0.10(+1.09%) |