Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.23 | 11.39 | 11.23 | 11.33 | 85,935 | +0.13(+1.16%) |
Feb 27, 2014 | 11.13 | 11.31 | 11.12 | 11.20 | 178,470 | +0.11(+0.99%) |
Feb 26, 2014 | 11.10 | 11.14 | 11.05 | 11.09 | 94,074 | -0.01(-0.09%) |
Feb 25, 2014 | 11.26 | 11.29 | 11.01 | 11.10 | 115,471 | -0.19(-1.68%) |
Feb 24, 2014 | 11.14 | 11.33 | 11.00 | 11.29 | 108,034 | +0.29(+2.64%) |
Feb 21, 2014 | 11.04 | 11.10 | 10.90 | 11.00 | 89,986 | -0.08(-0.72%) |
Feb 20, 2014 | 10.98 | 11.21 | 10.98 | 11.08 | 188,598 | +0.15(+1.37%) |
Feb 19, 2014 | 11.41 | 11.44 | 10.88 | 10.93 | 277,254 | -0.67(-5.78%) |
Feb 18, 2014 | 11.80 | 12.25 | 11.54 | 11.60 | 560,461 | +0.40(+3.57%) |
Feb 14, 2014 | 11.19 | 11.20 | 11.20 | 11.20 | 57,200 | -0.04(-0.36%) |
Feb 13, 2014 | 11.00 | 11.32 | 10.93 | 11.24 | 94,728 | +0.24(+2.18%) |
Feb 12, 2014 | 11.01 | 11.13 | 10.99 | 11.00 | 174,674 | +0.01(+0.09%) |
Feb 11, 2014 | 11.08 | 11.12 | 10.98 | 10.99 | 118,963 | +0.02(+0.18%) |
Feb 10, 2014 | 10.97 | 11.03 | 10.84 | 10.97 | 38,074 | -0.06(-0.54%) |
Feb 07, 2014 | 10.98 | 11.18 | 10.90 | 11.03 | 103,376 | +0.09(+0.82%) |
Feb 06, 2014 | 10.86 | 11.03 | 10.86 | 10.94 | 62,475 | +0.12(+1.11%) |
Feb 05, 2014 | 10.51 | 10.95 | 10.42 | 10.82 | 82,217 | +0.28(+2.66%) |
Feb 04, 2014 | 10.58 | 10.65 | 10.47 | 10.54 | 72,324 | -0.01(-0.09%) |
Feb 03, 2014 | 10.65 | 10.73 | 10.49 | 10.55 | 114,594 | -0.20(-1.86%) |
Jan 31, 2014 | 10.56 | 10.78 | 10.38 | 10.75 | 60,936 | +0.06(+0.56%) |
Jan 30, 2014 | 10.79 | 10.80 | 10.67 | 10.69 | 71,151 | +0.02(+0.19%) |
Jan 29, 2014 | 10.63 | 10.78 | 10.60 | 10.67 | 50,041 | -0.06(-0.56%) |
Jan 28, 2014 | 10.61 | 10.80 | 10.57 | 10.73 | 89,483 | +0.07(+0.66%) |
Jan 27, 2014 | 10.86 | 10.89 | 10.43 | 10.66 | 161,461 | -0.07(-0.65%) |
Jan 24, 2014 | 11.02 | 11.04 | 10.68 | 10.73 | 91,489 | -0.34(-3.07%) |
Jan 23, 2014 | 11.19 | 11.26 | 10.93 | 11.07 | 86,535 | -0.13(-1.16%) |
Jan 22, 2014 | 11.12 | 11.27 | 11.04 | 11.20 | 59,418 | +0.08(+0.72%) |
Jan 21, 2014 | 11.08 | 11.16 | 10.92 | 11.12 | 137,164 | +0.12(+1.09%) |
Jan 17, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 68,500 | -0.10(-0.90%) |
Jan 16, 2014 | 11.12 | 11.20 | 11.04 | 11.10 | 169,031 | -0.08(-0.72%) |
Jan 15, 2014 | 10.90 | 11.23 | 10.87 | 11.18 | 295,828 | +0.28(+2.57%) |
Jan 14, 2014 | 10.98 | 10.98 | 10.85 | 10.90 | 178,592 | +0.10(+0.93%) |
Jan 13, 2014 | 10.90 | 10.99 | 10.75 | 10.80 | 344,968 | +0.21(+1.98%) |
Jan 10, 2014 | 10.83 | 10.83 | 10.46 | 10.59 | 236,306 | +0.05(+0.47%) |
Jan 09, 2014 | 10.89 | 10.96 | 10.52 | 10.54 | 233,061 | +0.24(+2.33%) |
Jan 08, 2014 | 10.27 | 10.39 | 10.21 | 10.30 | 159,570 | +0.00(+0.00%) |
Jan 07, 2014 | 10.11 | 10.32 | 10.11 | 10.30 | 459,692 | +0.35(+3.52%) |
Jan 06, 2014 | 10.06 | 10.09 | 9.900 | 9.950 | 173,510 | -0.05(-0.50%) |
Jan 03, 2014 | 10.05 | 10.10 | 9.910 | 10.00 | 60,937 | -0.01(-0.10%) |
Jan 02, 2014 | 10.00 | 10.12 | 9.820 | 10.01 | 393,103 | +0.17(+1.73%) |
Dec 31, 2013 | 9.800 | 9.840 | 9.840 | 9.840 | 75,000 | +0.12(+1.23%) |
Dec 30, 2013 | 9.740 | 9.810 | 9.620 | 9.720 | 106,208 | +0.17(+1.78%) |
Dec 27, 2013 | 9.450 | 9.610 | 9.440 | 9.550 | 75,561 | +0.08(+0.84%) |
Dec 26, 2013 | 9.440 | 9.500 | 9.420 | 9.470 | 77,616 | +0.14(+1.50%) |
Dec 24, 2013 | 9.400 | 9.430 | 9.270 | 9.330 | 114,375 | -0.07(-0.74%) |
Dec 23, 2013 | 9.300 | 9.630 | 9.210 | 9.400 | 318,068 | +0.22(+2.40%) |
Dec 20, 2013 | 9.120 | 9.290 | 9.050 | 9.180 | 147,586 | +0.04(+0.44%) |
Dec 19, 2013 | 9.090 | 9.250 | 9.080 | 9.140 | 80,158 | -0.01(-0.11%) |
Dec 18, 2013 | 9.160 | 9.270 | 9.060 | 9.150 | 740,781 | +0.06(+0.66%) |
Dec 17, 2013 | 9.110 | 9.231 | 8.900 | 9.090 | 881,303 | +0.04(+0.44%) |
Dec 16, 2013 | 9.030 | 9.100 | 8.900 | 9.050 | 132,431 | +0.10(+1.12%) |
Dec 13, 2013 | 8.990 | 9.070 | 8.928 | 8.950 | 89,281 | +0.02(+0.22%) |
Dec 12, 2013 | 8.850 | 8.990 | 8.740 | 8.930 | 87,954 | +0.08(+0.90%) |
Dec 11, 2013 | 8.930 | 8.960 | 8.820 | 8.850 | 58,461 | -0.06(-0.67%) |
Dec 10, 2013 | 8.730 | 9.000 | 8.680 | 8.910 | 113,077 | +0.33(+3.85%) |
Dec 09, 2013 | 8.540 | 8.590 | 8.500 | 8.580 | 104,420 | +0.07(+0.82%) |
Dec 06, 2013 | 8.460 | 8.580 | 8.460 | 8.510 | 0 | -0.03(-0.35%) |
Dec 05, 2013 | 8.660 | 8.800 | 8.500 | 8.540 | 0 | -0.04(-0.47%) |
Dec 04, 2013 | 8.620 | 8.640 | 8.480 | 8.580 | 0 | -0.06(-0.69%) |
Dec 03, 2013 | 8.820 | 8.860 | 8.530 | 8.640 | 0 | -0.22(-2.48%) |
Dec 02, 2013 | 9.010 | 9.040 | 8.750 | 8.860 | 0 | -0.19(-2.10%) |
Nov 29, 2013 | 9.000 | 9.050 | 8.960 | 9.050 | 0 | +0.06(+0.67%) |
Nov 27, 2013 | 9.010 | 9.060 | 8.950 | 8.990 | 0 | -0.03(-0.33%) |
Nov 26, 2013 | 9.040 | 9.090 | 8.940 | 9.020 | 0 | -0.08(-0.88%) |
Nov 25, 2013 | 9.050 | 9.100 | 9.020 | 9.100 | 0 | +0.01(+0.11%) |
Nov 22, 2013 | 9.040 | 9.170 | 9.020 | 9.090 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 9.160 | 9.210 | 9.010 | 9.090 | 0 | -0.05(-0.55%) |
Nov 20, 2013 | 9.130 | 9.190 | 9.080 | 9.140 | 0 | +0.10(+1.11%) |
Nov 19, 2013 | 9.200 | 9.240 | 8.980 | 9.040 | 0 | -0.13(-1.42%) |
Nov 18, 2013 | 9.200 | 9.260 | 9.150 | 9.170 | 0 | -0.01(-0.11%) |
Nov 15, 2013 | 9.175 | 9.210 | 9.170 | 9.180 | 0 | -0.03(-0.33%) |
Nov 14, 2013 | 9.250 | 9.300 | 9.150 | 9.210 | 0 | -0.02(-0.22%) |
Nov 13, 2013 | 9.220 | 9.270 | 9.190 | 9.230 | 0 | +0.03(+0.33%) |
Nov 12, 2013 | 9.280 | 9.280 | 9.140 | 9.200 | 0 | -0.03(-0.33%) |
Nov 11, 2013 | 9.260 | 9.370 | 9.100 | 9.230 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.180 | 9.240 | 9.110 | 9.230 | 0 | +0.03(+0.33%) |
Nov 07, 2013 | 9.330 | 9.330 | 9.190 | 9.200 | 0 | +0.02(+0.22%) |
Nov 06, 2013 | 9.090 | 9.230 | 9.010 | 9.180 | 81,973 | +0.24(+2.68%) |
Nov 05, 2013 | 9.000 | 9.080 | 8.930 | 8.940 | 0 | -0.06(-0.67%) |
Nov 04, 2013 | 8.900 | 9.030 | 8.860 | 9.000 | 0 | +0.20(+2.27%) |
Nov 01, 2013 | 8.820 | 8.820 | 8.710 | 8.800 | 0 | +0.01(+0.11%) |
Oct 31, 2013 | 8.790 | 8.830 | 8.670 | 8.790 | 0 | +0.04(+0.46%) |
Oct 30, 2013 | 8.980 | 9.060 | 8.750 | 8.750 | 0 | -0.09(-1.02%) |
Oct 29, 2013 | 9.020 | 9.020 | 8.790 | 8.840 | 0 | -0.04(-0.45%) |
Oct 28, 2013 | 9.060 | 9.090 | 8.810 | 8.880 | 0 | -0.17(-1.88%) |
Oct 25, 2013 | 9.000 | 9.110 | 8.950 | 9.050 | 0 | +0.05(+0.56%) |
Oct 24, 2013 | 9.010 | 9.095 | 9.000 | 9.000 | 0 | +0.09(+1.01%) |
Oct 23, 2013 | 9.020 | 9.060 | 8.880 | 8.910 | 0 | -0.16(-1.76%) |
Oct 22, 2013 | 9.030 | 9.120 | 9.000 | 9.070 | 0 | +0.08(+0.89%) |
Oct 21, 2013 | 8.930 | 9.070 | 8.920 | 8.990 | 0 | +0.14(+1.58%) |
Oct 18, 2013 | 8.810 | 8.880 | 8.760 | 8.850 | 48,770 | +0.07(+0.80%) |
Oct 17, 2013 | 8.690 | 8.851 | 8.690 | 8.780 | 0 | +0.07(+0.80%) |
Oct 16, 2013 | 8.750 | 8.830 | 8.600 | 8.710 | 0 | -0.04(-0.46%) |
Oct 15, 2013 | 8.720 | 8.810 | 8.710 | 8.750 | 0 | -0.07(-0.79%) |
Oct 14, 2013 | 8.810 | 8.890 | 8.720 | 8.820 | 0 | -0.03(-0.34%) |
Oct 11, 2013 | 8.800 | 8.950 | 8.740 | 8.850 | 0 | +0.10(+1.14%) |
Oct 10, 2013 | 8.610 | 8.840 | 8.610 | 8.750 | 0 | +0.11(+1.27%) |
Oct 09, 2013 | 8.660 | 8.750 | 8.320 | 8.640 | 0 | -0.02(-0.23%) |
Oct 08, 2013 | 8.740 | 8.740 | 8.660 | 8.660 | 0 | -0.11(-1.25%) |
Oct 07, 2013 | 8.740 | 8.800 | 8.720 | 8.770 | 0 | -0.03(-0.34%) |
Oct 04, 2013 | 8.770 | 8.850 | 8.710 | 8.800 | 0 | -0.01(-0.11%) |
Oct 03, 2013 | 8.820 | 8.920 | 8.660 | 8.810 | 0 | -0.04(-0.45%) |
Oct 02, 2013 | 8.900 | 8.970 | 8.730 | 8.850 | 0 | -0.03(-0.34%) |
Oct 01, 2013 | 8.830 | 9.000 | 8.830 | 8.880 | 0 | +0.01(+0.11%) |
Sep 30, 2013 | 8.930 | 8.940 | 8.820 | 8.870 | 0 | -0.03(-0.34%) |
Sep 27, 2013 | 8.660 | 8.900 | 8.660 | 8.900 | 0 | +0.19(+2.18%) |
Sep 26, 2013 | 8.630 | 8.730 | 8.530 | 8.710 | 0 | +0.11(+1.28%) |
Sep 25, 2013 | 8.520 | 8.660 | 8.400 | 8.600 | 0 | +0.08(+0.94%) |
Sep 24, 2013 | 8.660 | 8.720 | 8.500 | 8.520 | 0 | -0.10(-1.16%) |
Sep 23, 2013 | 8.650 | 8.680 | 8.500 | 8.620 | 0 | -0.03(-0.35%) |
Sep 20, 2013 | 8.740 | 8.740 | 8.500 | 8.650 | 0 | -0.08(-0.92%) |
Sep 19, 2013 | 8.750 | 8.785 | 8.700 | 8.730 | 0 | -0.03(-0.34%) |
Sep 18, 2013 | 8.880 | 8.880 | 8.750 | 8.760 | 0 | -0.13(-1.46%) |
Sep 17, 2013 | 8.920 | 8.930 | 8.800 | 8.890 | 0 | -0.03(-0.34%) |
Sep 16, 2013 | 8.940 | 8.980 | 8.800 | 8.920 | 0 | +0.09(+1.02%) |
Sep 13, 2013 | 8.890 | 8.890 | 8.790 | 8.830 | 0 | -0.06(-0.67%) |
Sep 12, 2013 | 8.930 | 8.970 | 8.840 | 8.890 | 0 | -0.06(-0.67%) |
Sep 11, 2013 | 8.930 | 8.970 | 8.840 | 8.950 | 0 | +0.06(+0.67%) |
Sep 10, 2013 | 8.990 | 8.995 | 8.764 | 8.890 | 0 | -0.02(-0.22%) |
Sep 09, 2013 | 8.960 | 8.990 | 8.840 | 8.910 | 0 | -0.02(-0.22%) |
Sep 06, 2013 | 8.990 | 8.990 | 8.930 | 8.930 | 0 | -0.02(-0.22%) |
Sep 05, 2013 | 8.930 | 8.980 | 8.930 | 8.950 | 0 | -0.01(-0.11%) |
Sep 04, 2013 | 8.930 | 9.000 | 8.850 | 8.960 | 0 | -0.03(-0.33%) |
Sep 03, 2013 | 9.070 | 9.150 | 8.820 | 8.990 | 0 | +0.13(+1.47%) |
Aug 30, 2013 | 8.890 | 8.890 | 8.840 | 8.860 | 0 | -0.03(-0.34%) |
Aug 29, 2013 | 8.860 | 9.000 | 8.840 | 8.890 | 0 | +0.10(+1.14%) |
Aug 28, 2013 | 8.750 | 8.860 | 8.730 | 8.790 | 0 | +0.08(+0.92%) |
Aug 27, 2013 | 8.740 | 8.845 | 8.660 | 8.710 | 0 | -0.11(-1.25%) |
Aug 26, 2013 | 8.830 | 8.900 | 8.760 | 8.820 | 0 | -0.04(-0.45%) |
Aug 23, 2013 | 8.810 | 8.930 | 8.800 | 8.860 | 0 | +0.06(+0.68%) |
Aug 22, 2013 | 8.740 | 8.980 | 8.710 | 8.800 | 0 | +0.03(+0.34%) |
Aug 21, 2013 | 8.650 | 8.780 | 8.610 | 8.770 | 0 | +0.10(+1.15%) |
Aug 20, 2013 | 8.620 | 8.700 | 8.620 | 8.670 | 0 | +0.05(+0.58%) |
Aug 19, 2013 | 8.560 | 8.640 | 8.560 | 8.620 | 0 | +0.02(+0.23%) |
Aug 16, 2013 | 8.790 | 9.030 | 8.550 | 8.600 | 0 | -0.15(-1.71%) |
Aug 15, 2013 | 8.840 | 8.900 | 8.690 | 8.750 | 55,465 | -0.10(-1.13%) |
Aug 14, 2013 | 8.840 | 8.950 | 8.770 | 8.850 | 0 | +0.04(+0.45%) |
Aug 13, 2013 | 8.940 | 8.960 | 8.720 | 8.810 | 54,665 | +0.06(+0.69%) |
Aug 12, 2013 | 8.710 | 8.830 | 8.700 | 8.750 | 18,222 | -0.01(-0.11%) |
Aug 09, 2013 | 8.860 | 8.900 | 8.730 | 8.760 | 13,711 | -0.08(-0.90%) |
Aug 08, 2013 | 8.950 | 8.960 | 8.750 | 8.840 | 13,056 | -0.04(-0.45%) |
Aug 07, 2013 | 8.950 | 8.990 | 8.880 | 8.880 | 20,488 | -0.04(-0.45%) |
Aug 06, 2013 | 8.817 | 9.020 | 8.810 | 8.920 | 10,090 | +0.08(+0.90%) |
Aug 05, 2013 | 8.970 | 9.000 | 8.780 | 8.840 | 37,089 | -0.02(-0.23%) |
Aug 02, 2013 | 8.880 | 8.900 | 8.750 | 8.860 | 41,124 | -0.06(-0.67%) |
Aug 01, 2013 | 9.150 | 9.270 | 8.890 | 8.920 | 54,727 | -0.01(-0.11%) |
Jul 31, 2013 | 9.150 | 9.180 | 8.850 | 8.930 | 0 | -0.22(-2.40%) |
Jul 30, 2013 | 9.130 | 9.215 | 9.080 | 9.150 | 42,598 | +0.08(+0.88%) |
Jul 29, 2013 | 9.090 | 9.140 | 9.060 | 9.070 | 0 | +0.04(+0.44%) |
Jul 26, 2013 | 8.960 | 9.060 | 8.820 | 9.030 | 0 | +0.02(+0.22%) |
Jul 25, 2013 | 8.980 | 9.060 | 8.700 | 9.010 | 0 | -0.08(-0.88%) |
Jul 24, 2013 | 9.130 | 9.190 | 9.080 | 9.090 | 0 | +0.05(+0.55%) |
Jul 23, 2013 | 9.070 | 9.150 | 8.890 | 9.040 | 0 | -0.03(-0.33%) |
Jul 22, 2013 | 9.310 | 9.319 | 8.970 | 9.070 | 0 | -0.15(-1.63%) |
Jul 19, 2013 | 9.060 | 9.240 | 9.060 | 9.220 | 0 | +0.16(+1.77%) |
Jul 18, 2013 | 9.270 | 9.290 | 8.980 | 9.060 | 0 | -0.19(-2.05%) |
Jul 17, 2013 | 9.260 | 9.330 | 9.230 | 9.250 | 53,004 | +0.03(+0.33%) |
Jul 16, 2013 | 9.280 | 9.280 | 9.180 | 9.220 | 0 | +0.02(+0.22%) |
Jul 15, 2013 | 9.320 | 9.340 | 9.180 | 9.200 | 0 | +0.05(+0.55%) |
Jul 12, 2013 | 9.170 | 9.210 | 9.070 | 9.150 | 0 | -0.04(-0.44%) |
Jul 11, 2013 | 9.300 | 9.380 | 9.140 | 9.190 | 0 | -0.01(-0.11%) |
Jul 10, 2013 | 9.190 | 9.290 | 8.950 | 9.200 | 0 | +0.02(+0.22%) |
Jul 09, 2013 | 9.260 | 9.210 | 9.150 | 9.180 | 0 | +0.02(+0.22%) |
Jul 08, 2013 | 9.180 | 9.290 | 9.140 | 9.160 | 0 | +0.10(+1.10%) |
Jul 05, 2013 | 9.110 | 9.110 | 9.030 | 9.060 | 0 | +0.01(+0.11%) |
Jul 03, 2013 | 9.090 | 9.140 | 9.000 | 9.050 | 0 | -0.04(-0.44%) |
Jul 02, 2013 | 9.100 | 9.140 | 9.000 | 9.090 | 0 | +0.05(+0.55%) |
Jul 01, 2013 | 9.130 | 9.130 | 8.990 | 9.040 | 0 | -0.01(-0.11%) |
Jun 28, 2013 | 9.060 | 9.190 | 8.940 | 9.050 | 93,304 | +0.01(+0.11%) |
Jun 27, 2013 | 9.230 | 9.370 | 9.010 | 9.040 | 0 | -0.09(-0.99%) |
Jun 26, 2013 | 9.490 | 9.520 | 9.080 | 9.130 | 0 | +0.18(+2.01%) |
Jun 25, 2013 | 8.930 | 9.080 | 8.805 | 8.950 | 0 | +0.10(+1.13%) |
Jun 24, 2013 | 9.270 | 9.270 | 8.680 | 8.850 | 0 | -0.42(-4.53%) |
Jun 21, 2013 | 9.340 | 9.360 | 9.240 | 9.270 | 116,703 | -0.01(-0.11%) |
Jun 20, 2013 | 9.300 | 9.370 | 9.200 | 9.280 | 0 | -0.08(-0.85%) |
Jun 19, 2013 | 10.02 | 10.02 | 9.200 | 9.360 | 0 | -0.89(-8.68%) |
Jun 18, 2013 | 10.24 | 10.31 | 10.16 | 10.25 | 0 | +0.09(+0.89%) |
Jun 17, 2013 | 9.900 | 10.31 | 9.890 | 10.16 | 0 | +0.44(+4.53%) |
Jun 14, 2013 | 9.750 | 9.770 | 9.711 | 9.720 | 0 | -0.02(-0.21%) |
Jun 13, 2013 | 9.630 | 9.760 | 9.600 | 9.740 | 172,729 | +0.16(+1.67%) |
Jun 12, 2013 | 9.630 | 9.650 | 9.580 | 9.580 | 72,191 | -0.02(-0.21%) |
Jun 11, 2013 | 9.510 | 9.710 | 9.510 | 9.600 | 148,080 | +0.02(+0.21%) |
Jun 10, 2013 | 9.550 | 9.640 | 9.470 | 9.580 | 0 | +0.08(+0.84%) |
Jun 07, 2013 | 9.550 | 9.620 | 9.480 | 9.500 | 0 | -0.05(-0.52%) |
Jun 06, 2013 | 9.460 | 9.600 | 9.460 | 9.550 | 0 | +0.15(+1.60%) |
Jun 05, 2013 | 9.420 | 9.490 | 9.280 | 9.400 | 0 | -0.03(-0.32%) |
Jun 04, 2013 | 9.590 | 9.590 | 9.400 | 9.430 | 0 | -0.13(-1.36%) |
Jun 03, 2013 | 9.570 | 9.600 | 9.470 | 9.560 | 73,242 | +0.14(+1.49%) |
May 31, 2013 | 9.310 | 9.586 | 9.310 | 9.420 | 112,725 | +0.07(+0.75%) |
May 30, 2013 | 9.360 | 9.400 | 9.240 | 9.350 | 0 | -0.02(-0.21%) |
May 29, 2013 | 9.260 | 9.410 | 9.260 | 9.370 | 110,335 | +0.13(+1.41%) |
May 28, 2013 | 9.220 | 9.300 | 9.200 | 9.240 | 60,297 | +0.14(+1.54%) |
May 24, 2013 | 9.130 | 9.160 | 9.030 | 9.100 | 0 | -0.10(-1.09%) |
May 23, 2013 | 9.020 | 9.260 | 9.020 | 9.200 | 0 | +0.03(+0.33%) |
May 22, 2013 | 9.260 | 9.410 | 9.170 | 9.170 | 0 | -0.22(-2.34%) |
May 21, 2013 | 9.210 | 9.390 | 9.210 | 9.390 | 0 | +0.12(+1.29%) |
May 20, 2013 | 9.150 | 9.305 | 9.150 | 9.270 | 0 | +0.02(+0.22%) |
May 17, 2013 | 9.200 | 9.290 | 9.170 | 9.250 | 0 | -0.04(-0.43%) |
May 16, 2013 | 9.140 | 9.300 | 9.072 | 9.290 | 78,530 | +0.04(+0.43%) |
May 15, 2013 | 9.080 | 9.300 | 9.030 | 9.250 | 0 | +0.05(+0.54%) |
May 13, 2013 | 9.320 | 9.320 | 9.180 | 9.200 | 0 | -0.15(-1.60%) |
May 10, 2013 | 9.250 | 9.400 | 9.230 | 9.350 | 0 | +0.00(+0.00%) |
May 09, 2013 | 9.530 | 9.530 | 9.210 | 9.350 | 0 | -0.21(-2.20%) |
May 08, 2013 | 9.400 | 9.600 | 9.330 | 9.560 | 0 | +0.19(+2.03%) |
May 07, 2013 | 9.340 | 9.380 | 9.200 | 9.370 | 0 | +0.02(+0.21%) |
May 06, 2013 | 9.450 | 9.500 | 9.230 | 9.350 | 0 | +0.07(+0.75%) |
May 03, 2013 | 9.220 | 9.320 | 9.220 | 9.280 | 0 | +0.04(+0.43%) |
May 02, 2013 | 9.250 | 9.290 | 9.160 | 9.240 | 0 | -0.10(-1.07%) |
May 01, 2013 | 9.060 | 9.340 | 9.000 | 9.340 | 0 | +0.17(+1.85%) |
Apr 30, 2013 | 8.710 | 9.170 | 8.710 | 9.170 | 49,252 | +0.35(+3.97%) |
Apr 29, 2013 | 8.830 | 8.970 | 8.730 | 8.820 | 30,862 | -0.01(-0.11%) |
Apr 26, 2013 | 8.800 | 8.920 | 8.740 | 8.830 | 48,643 | -0.09(-1.01%) |
Apr 25, 2013 | 8.840 | 9.040 | 8.840 | 8.920 | 0 | +0.02(+0.22%) |
Apr 24, 2013 | 8.720 | 8.970 | 8.650 | 8.900 | 0 | +0.08(+0.91%) |
Apr 23, 2013 | 8.650 | 8.880 | 8.650 | 8.820 | 7,204 | +0.18(+2.08%) |
Apr 22, 2013 | 8.650 | 8.790 | 8.500 | 8.640 | 55,743 | -0.05(-0.58%) |
Apr 19, 2013 | 8.790 | 8.790 | 8.570 | 8.690 | 94,514 | -0.10(-1.14%) |
Apr 18, 2013 | 8.760 | 8.900 | 8.760 | 8.790 | 17,627 | +0.03(+0.34%) |
Apr 17, 2013 | 8.760 | 8.780 | 8.250 | 8.760 | 57,280 | -0.09(-1.02%) |
Apr 16, 2013 | 8.850 | 8.900 | 8.810 | 8.850 | 34,818 | -0.09(-1.01%) |
Apr 15, 2013 | 8.920 | 8.980 | 8.850 | 8.940 | 16,337 | -0.11(-1.22%) |
Apr 12, 2013 | 8.950 | 9.100 | 8.940 | 9.050 | 23,580 | +0.11(+1.23%) |
Apr 11, 2013 | 9.045 | 9.090 | 8.940 | 8.940 | 106,974 | -0.08(-0.89%) |
Apr 10, 2013 | 8.850 | 9.100 | 8.850 | 9.020 | 48,471 | +0.20(+2.27%) |
Apr 09, 2013 | 8.820 | 8.900 | 8.720 | 8.820 | 83,077 | +0.02(+0.23%) |
Apr 08, 2013 | 8.890 | 8.890 | 8.708 | 8.800 | 80,103 | -0.12(-1.35%) |
Apr 05, 2013 | 8.750 | 8.980 | 8.730 | 8.920 | 51,886 | +0.07(+0.79%) |
Apr 04, 2013 | 8.770 | 8.870 | 8.770 | 8.850 | 7,795 | +0.06(+0.68%) |
Apr 03, 2013 | 8.780 | 8.830 | 8.720 | 8.790 | 142,060 | +0.04(+0.46%) |
Apr 02, 2013 | 8.910 | 9.000 | 8.710 | 8.750 | 69,761 | -0.10(-1.13%) |
Apr 01, 2013 | 8.910 | 8.910 | 8.810 | 8.850 | 31,692 | -0.15(-1.67%) |
Mar 28, 2013 | 8.950 | 9.010 | 8.920 | 9.000 | 30,385 | +0.00(+0.00%) |
Mar 27, 2013 | 8.920 | 9.060 | 8.920 | 9.000 | 34,530 | -0.03(-0.33%) |
Mar 26, 2013 | 9.180 | 9.180 | 8.920 | 9.030 | 70,815 | -0.08(-0.88%) |
Mar 25, 2013 | 9.280 | 9.280 | 9.080 | 9.110 | 48,732 | -0.14(-1.51%) |
Mar 22, 2013 | 9.160 | 9.250 | 9.100 | 9.250 | 21,049 | +0.07(+0.76%) |
Mar 21, 2013 | 9.150 | 9.280 | 9.000 | 9.180 | 36,755 | -0.09(-0.97%) |
Mar 20, 2013 | 9.220 | 9.300 | 9.210 | 9.270 | 28,759 | +0.08(+0.87%) |
Mar 19, 2013 | 9.160 | 9.280 | 9.050 | 9.190 | 33,563 | +0.05(+0.55%) |
Mar 18, 2013 | 9.150 | 9.220 | 9.050 | 9.140 | 33,400 | -0.13(-1.40%) |
Mar 15, 2013 | 9.310 | 9.330 | 9.140 | 9.270 | 61,573 | -0.02(-0.22%) |
Mar 14, 2013 | 9.360 | 9.490 | 9.230 | 9.290 | 135,904 | -0.06(-0.64%) |
Mar 13, 2013 | 9.250 | 9.410 | 9.250 | 9.350 | 219,178 | +0.10(+1.08%) |
Mar 12, 2013 | 9.210 | 9.360 | 9.210 | 9.250 | 73,387 | -0.02(-0.22%) |
Mar 11, 2013 | 9.180 | 9.320 | 9.090 | 9.270 | 110,497 | -0.04(-0.43%) |
Mar 08, 2013 | 9.190 | 9.310 | 9.180 | 9.310 | 78,001 | +0.01(+0.11%) |
Mar 07, 2013 | 9.180 | 9.330 | 9.150 | 9.300 | 88,387 | +0.09(+0.98%) |
Mar 06, 2013 | 9.100 | 9.240 | 9.060 | 9.210 | 20,190 | +0.16(+1.77%) |
Mar 05, 2013 | 9.140 | 9.140 | 8.951 | 9.050 | 68,588 | +0.00(+0.00%) |
Mar 04, 2013 | 9.100 | 9.150 | 9.000 | 9.050 | 85,020 | +0.05(+0.56%) |