Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.05 | 11.33 | 10.94 | 10.97 | 45,961 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,246 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,828 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,820 | +0.16(+1.53%) |
Mar 25, 2014 | 10.92 | 10.94 | 10.38 | 10.44 | 23,155 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.92 | 10.45 | 10.68 | 48,011 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,396 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,760 | -0.04(-0.37%) |
Mar 19, 2014 | 10.29 | 10.29 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,093 | +0.11(+1.12%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,731 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.08 | 10.10 | 17,319 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,431 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,992 | -0.08(-0.82%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,782 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.92 | 10.08 | 10.41 | 47,363 | +0.33(+3.29%) |
Mar 07, 2014 | 10.16 | 10.16 | 9.866 | 10.08 | 13,825 | +0.00(+0.04%) |
Mar 06, 2014 | 9.962 | 10.08 | 9.929 | 10.08 | 27,554 | +0.21(+2.13%) |
Mar 05, 2014 | 9.958 | 9.958 | 9.740 | 9.866 | 25,592 | +0.09(+0.96%) |
Mar 04, 2014 | 9.992 | 9.992 | 9.744 | 9.771 | 17,798 | -0.19(-1.95%) |
Mar 03, 2014 | 9.786 | 9.966 | 9.740 | 9.966 | 3,029 | +0.24(+2.42%) |
Feb 28, 2014 | 9.656 | 9.912 | 9.656 | 9.730 | 6,054 | +0.07(+0.77%) |
Feb 27, 2014 | 9.631 | 9.656 | 9.561 | 9.656 | 3,153 | +0.15(+1.59%) |
Feb 26, 2014 | 9.757 | 9.757 | 9.505 | 9.505 | 10,609 | -0.25(-2.60%) |
Feb 25, 2014 | 9.779 | 9.800 | 9.684 | 9.758 | 18,984 | -0.02(-0.22%) |
Feb 24, 2014 | 9.883 | 9.883 | 9.771 | 9.779 | 32,200 | -0.07(-0.74%) |
Feb 21, 2014 | 9.838 | 9.882 | 9.821 | 9.852 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.838 | 9.946 | 9.821 | 9.942 | 6,793 | +0.16(+1.64%) |
Feb 19, 2014 | 9.457 | 9.827 | 9.457 | 9.781 | 10,309 | +0.14(+1.40%) |
Feb 18, 2014 | 9.550 | 9.646 | 9.446 | 9.646 | 34,642 | +0.28(+3.02%) |
Feb 14, 2014 | 9.488 | 9.363 | 9.363 | 9.363 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.405 | 9.567 | 9.405 | 9.505 | 28,822 | +0.14(+1.51%) |
Feb 12, 2014 | 9.226 | 9.363 | 9.226 | 9.363 | 11,525 | +0.13(+1.40%) |
Feb 11, 2014 | 9.276 | 9.276 | 9.155 | 9.234 | 5,012 | -0.09(-0.98%) |
Feb 10, 2014 | 9.396 | 9.396 | 9.213 | 9.326 | 26,125 | -0.07(-0.77%) |
Feb 07, 2014 | 9.396 | 9.405 | 9.230 | 9.398 | 18,489 | +0.10(+1.09%) |
Feb 06, 2014 | 9.475 | 9.475 | 9.297 | 9.297 | 23,417 | -0.07(-0.80%) |
Feb 05, 2014 | 9.380 | 9.384 | 9.369 | 9.371 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.484 | 9.484 | 9.363 | 9.446 | 9,194 | -0.00(-0.00%) |
Feb 03, 2014 | 9.838 | 9.900 | 9.446 | 9.447 | 23,989 | -0.02(-0.22%) |
Jan 31, 2014 | 9.580 | 9.580 | 9.367 | 9.467 | 10,001 | +0.01(+0.13%) |
Jan 30, 2014 | 9.571 | 9.571 | 9.180 | 9.455 | 12,474 | -0.03(-0.31%) |
Jan 29, 2014 | 9.521 | 9.546 | 9.405 | 9.484 | 9,790 | +0.09(+1.01%) |
Jan 28, 2014 | 9.330 | 9.450 | 9.206 | 9.389 | 19,012 | +0.06(+0.63%) |
Jan 27, 2014 | 9.433 | 9.491 | 9.214 | 9.330 | 45,790 | -0.16(-1.73%) |
Jan 24, 2014 | 9.315 | 9.495 | 9.206 | 9.495 | 59,265 | +0.20(+2.13%) |
Jan 23, 2014 | 9.165 | 9.334 | 9.165 | 9.297 | 35,437 | +0.15(+1.63%) |
Jan 22, 2014 | 9.078 | 9.219 | 8.942 | 9.148 | 16,330 | +0.07(+0.82%) |
Jan 21, 2014 | 9.227 | 9.227 | 8.992 | 9.074 | 30,368 | -0.13(-1.39%) |
Jan 17, 2014 | 9.194 | 9.202 | 9.202 | 9.202 | 33,185 | -0.04(-0.40%) |
Jan 16, 2014 | 9.082 | 9.239 | 8.979 | 9.239 | 28,328 | +0.18(+2.01%) |
Jan 15, 2014 | 9.071 | 9.082 | 8.788 | 9.058 | 9,391 | +0.06(+0.62%) |
Jan 14, 2014 | 8.608 | 9.004 | 8.649 | 9.002 | 23,878 | +0.35(+4.08%) |
Jan 13, 2014 | 8.661 | 8.802 | 8.649 | 8.649 | 20,998 | -0.11(-1.21%) |
Jan 10, 2014 | 8.698 | 8.755 | 8.670 | 8.755 | 3,015 | -0.02(-0.27%) |
Jan 09, 2014 | 8.938 | 9.060 | 8.769 | 8.779 | 3,492 | -0.20(-2.28%) |
Jan 08, 2014 | 8.979 | 9.037 | 8.938 | 8.983 | 4,132 | -0.08(-0.84%) |
Jan 07, 2014 | 9.174 | 9.174 | 9.005 | 9.059 | 5,527 | -0.00(-0.05%) |
Jan 06, 2014 | 9.206 | 9.206 | 8.876 | 9.064 | 4,684 | +0.08(+0.94%) |
Jan 03, 2014 | 9.157 | 9.202 | 8.715 | 8.979 | 15,594 | +0.02(+0.23%) |
Jan 02, 2014 | 9.218 | 9.218 | 8.756 | 8.959 | 10,083 | +0.19(+2.12%) |
Dec 31, 2013 | 8.806 | 8.773 | 8.773 | 8.773 | 13,080 | +0.12(+1.38%) |
Dec 30, 2013 | 8.930 | 8.934 | 8.484 | 8.653 | 23,304 | -0.31(-3.50%) |
Dec 27, 2013 | 8.968 | 9.396 | 8.946 | 8.967 | 16,766 | -0.06(-0.70%) |
Dec 26, 2013 | 9.161 | 9.165 | 8.838 | 9.030 | 47,014 | -0.04(-0.48%) |
Dec 24, 2013 | 8.797 | 9.074 | 8.732 | 9.074 | 11,816 | +0.40(+4.56%) |
Dec 23, 2013 | 8.449 | 8.756 | 8.449 | 8.678 | 47,909 | +0.25(+2.96%) |
Dec 20, 2013 | 8.286 | 8.429 | 8.241 | 8.429 | 63,937 | +0.19(+2.28%) |
Dec 19, 2013 | 8.273 | 8.347 | 8.224 | 8.241 | 15,927 | +0.01(+0.15%) |
Dec 18, 2013 | 8.290 | 8.347 | 8.224 | 8.228 | 24,119 | -0.12(-1.42%) |
Dec 17, 2013 | 8.421 | 8.678 | 8.318 | 8.347 | 63,878 | -0.14(-1.59%) |
Dec 16, 2013 | 8.408 | 8.486 | 8.408 | 8.482 | 6,026 | +0.09(+1.02%) |
Dec 13, 2013 | 8.470 | 8.478 | 8.396 | 8.396 | 2,949 | -0.04(-0.43%) |
Dec 12, 2013 | 8.388 | 8.531 | 8.388 | 8.433 | 27,802 | -0.04(-0.44%) |
Dec 11, 2013 | 8.556 | 8.568 | 8.470 | 8.470 | 2,624 | +0.12(+1.42%) |
Dec 10, 2013 | 8.474 | 8.564 | 8.216 | 8.351 | 14,805 | -0.10(-1.16%) |
Dec 09, 2013 | 8.572 | 8.572 | 8.449 | 8.449 | 7,361 | -0.04(-0.48%) |
Dec 06, 2013 | 8.498 | 8.498 | 8.474 | 8.490 | 12,606 | -0.10(-1.14%) |
Dec 05, 2013 | 8.588 | 8.588 | 8.588 | 8.588 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.584 | 8.588 | 8.400 | 8.503 | 7,297 | -0.09(-1.00%) |
Dec 03, 2013 | 8.507 | 8.588 | 8.507 | 8.588 | 6,339 | +0.08(+0.96%) |
Dec 02, 2013 | 8.533 | 8.605 | 8.507 | 8.507 | 13,158 | -0.00(-0.00%) |
Nov 29, 2013 | 8.507 | 8.514 | 8.507 | 8.507 | 7,331 | -0.01(-0.10%) |
Nov 27, 2013 | 8.654 | 8.654 | 8.449 | 8.515 | 15,817 | +0.02(+0.24%) |
Nov 26, 2013 | 8.531 | 8.531 | 8.494 | 8.494 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.487 | 8.511 | 8.451 | 8.467 | 21,460 | -0.02(-0.24%) |
Nov 22, 2013 | 8.540 | 8.650 | 8.455 | 8.487 | 18,875 | -0.04(-0.52%) |
Nov 21, 2013 | 8.487 | 8.617 | 8.487 | 8.532 | 10,869 | -0.04(-0.43%) |
Nov 20, 2013 | 8.483 | 8.568 | 8.483 | 8.568 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.512 | 8.564 | 8.487 | 8.528 | 8,003 | -0.01(-0.07%) |
Nov 18, 2013 | 8.613 | 8.613 | 8.451 | 8.534 | 32,822 | -0.09(-1.02%) |
Nov 15, 2013 | 8.731 | 8.731 | 8.564 | 8.621 | 7,096 | -0.09(-1.03%) |
Nov 14, 2013 | 8.617 | 8.711 | 8.577 | 8.711 | 11,450 | +0.01(+0.11%) |
Nov 13, 2013 | 8.642 | 8.731 | 8.471 | 8.701 | 15,696 | -0.03(-0.34%) |
Nov 12, 2013 | 8.670 | 8.739 | 8.443 | 8.731 | 9,406 | -0.12(-1.33%) |
Nov 11, 2013 | 8.849 | 8.849 | 8.849 | 8.849 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.816 | 8.926 | 8.816 | 8.857 | 17,816 | -0.03(-0.32%) |
Nov 07, 2013 | 8.845 | 8.950 | 8.845 | 8.885 | 2,378 | -0.03(-0.36%) |
Nov 06, 2013 | 8.918 | 9.023 | 8.918 | 8.918 | 41,200 | +0.00(+0.05%) |
Nov 05, 2013 | 8.857 | 8.914 | 8.808 | 8.914 | 18,875 | +0.06(+0.69%) |
Nov 04, 2013 | 9.137 | 9.137 | 8.796 | 8.853 | 9,190 | -0.27(-2.94%) |
Nov 01, 2013 | 9.331 | 9.331 | 9.121 | 9.121 | 4,274 | +0.13(+1.45%) |
Oct 31, 2013 | 9.186 | 9.202 | 8.938 | 8.991 | 6,941 | -0.22(-2.38%) |
Oct 30, 2013 | 9.011 | 9.210 | 8.906 | 9.210 | 3,400 | +0.15(+1.70%) |
Oct 29, 2013 | 9.121 | 9.442 | 8.970 | 9.056 | 17,606 | -0.02(-0.22%) |
Oct 28, 2013 | 8.985 | 9.076 | 8.874 | 9.076 | 5,020 | +0.05(+0.58%) |
Oct 25, 2013 | 8.874 | 9.076 | 8.874 | 9.023 | 3,346 | +0.13(+1.50%) |
Oct 24, 2013 | 8.882 | 9.122 | 8.878 | 8.890 | 10,970 | -0.00(-0.04%) |
Oct 23, 2013 | 8.894 | 8.894 | 8.828 | 8.894 | 10,903 | -0.18(-1.96%) |
Oct 22, 2013 | 9.039 | 9.106 | 8.882 | 9.072 | 9,976 | -0.01(-0.08%) |
Oct 21, 2013 | 9.015 | 9.132 | 8.979 | 9.080 | 12,658 | +0.08(+0.94%) |
Oct 18, 2013 | 8.891 | 8.995 | 8.834 | 8.995 | 5,721 | +0.10(+1.18%) |
Oct 17, 2013 | 8.834 | 8.890 | 8.834 | 8.890 | 2,603 | +0.00(+0.00%) |
Oct 16, 2013 | 8.717 | 9.015 | 8.717 | 8.890 | 10,707 | -0.08(-0.85%) |
Oct 15, 2013 | 8.951 | 8.991 | 8.717 | 8.967 | 1,819 | +0.17(+1.97%) |
Oct 14, 2013 | 8.963 | 9.015 | 8.592 | 8.793 | 14,188 | -0.03(-0.37%) |
Oct 11, 2013 | 8.898 | 8.955 | 8.793 | 8.826 | 8,924 | -0.15(-1.71%) |
Oct 10, 2013 | 9.007 | 9.007 | 8.834 | 8.979 | 2,776 | +0.17(+1.88%) |
Oct 09, 2013 | 9.015 | 9.015 | 8.813 | 8.813 | 3,004 | -0.20(-2.18%) |
Oct 08, 2013 | 8.975 | 9.078 | 8.955 | 9.010 | 5,196 | -0.01(-0.10%) |
Oct 07, 2013 | 9.112 | 9.112 | 8.967 | 9.019 | 11,684 | -0.02(-0.18%) |
Oct 04, 2013 | 9.015 | 9.035 | 9.015 | 9.035 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.975 | 9.032 | 8.959 | 8.991 | 4,685 | -0.02(-0.27%) |
Oct 02, 2013 | 9.039 | 9.265 | 8.926 | 9.015 | 5,446 | +0.01(+0.13%) |
Oct 01, 2013 | 8.955 | 9.027 | 8.918 | 9.003 | 6,403 | -0.33(-3.59%) |
Sep 30, 2013 | 9.092 | 9.338 | 9.051 | 9.338 | 3,607 | +0.08(+0.88%) |
Sep 27, 2013 | 9.277 | 9.515 | 8.999 | 9.257 | 6,197 | -0.20(-2.14%) |
Sep 26, 2013 | 9.576 | 9.576 | 9.363 | 9.459 | 4,710 | +0.02(+0.19%) |
Sep 25, 2013 | 9.111 | 9.523 | 9.111 | 9.441 | 15,092 | +0.28(+3.04%) |
Sep 24, 2013 | 9.363 | 9.423 | 9.143 | 9.163 | 23,581 | -0.31(-3.30%) |
Sep 23, 2013 | 9.319 | 9.503 | 9.243 | 9.475 | 9,060 | +0.24(+2.56%) |
Sep 20, 2013 | 9.510 | 9.524 | 9.239 | 9.239 | 4,783 | -0.26(-2.78%) |
Sep 19, 2013 | 9.584 | 9.584 | 9.475 | 9.503 | 13,516 | +0.06(+0.59%) |
Sep 18, 2013 | 9.463 | 9.463 | 9.403 | 9.447 | 8,104 | -0.02(-0.17%) |
Sep 17, 2013 | 9.560 | 9.560 | 9.155 | 9.463 | 18,653 | +0.08(+0.85%) |
Sep 16, 2013 | 9.022 | 9.604 | 9.102 | 9.383 | 27,125 | +0.36(+4.00%) |
Sep 13, 2013 | 9.235 | 9.447 | 9.022 | 9.022 | 5,760 | -0.27(-2.93%) |
Sep 12, 2013 | 9.223 | 9.336 | 9.223 | 9.295 | 2,743 | +0.19(+2.13%) |
Sep 11, 2013 | 8.718 | 9.167 | 8.718 | 9.101 | 6,583 | -0.04(-0.46%) |
Sep 10, 2013 | 9.223 | 9.231 | 8.621 | 9.143 | 26,220 | -0.08(-0.87%) |
Sep 09, 2013 | 9.179 | 9.223 | 9.179 | 9.223 | 4,626 | +0.04(+0.48%) |
Sep 06, 2013 | 9.165 | 9.195 | 9.165 | 9.179 | 2,119 | -0.03(-0.33%) |
Sep 05, 2013 | 9.351 | 9.351 | 9.119 | 9.209 | 2,618 | +0.03(+0.29%) |
Sep 04, 2013 | 9.379 | 9.508 | 9.183 | 9.183 | 6,122 | -0.24(-2.55%) |
Sep 03, 2013 | 9.463 | 9.503 | 9.376 | 9.423 | 10,982 | +0.07(+0.77%) |
Aug 30, 2013 | 9.351 | 9.367 | 9.329 | 9.351 | 2,793 | -0.06(-0.64%) |
Aug 28, 2013 | 9.395 | 9.411 | 9.411 | 9.411 | 11,222 | +0.20(+2.17%) |
Aug 27, 2013 | 9.235 | 9.564 | 9.123 | 9.211 | 13,790 | -0.04(-0.43%) |
Aug 26, 2013 | 9.279 | 9.548 | 9.173 | 9.251 | 16,653 | +0.03(+0.30%) |
Aug 23, 2013 | 9.231 | 9.247 | 9.158 | 9.223 | 33,886 | +0.01(+0.13%) |
Aug 22, 2013 | 9.410 | 9.410 | 8.933 | 9.211 | 10,281 | +0.08(+0.87%) |
Aug 21, 2013 | 8.901 | 9.132 | 8.901 | 9.132 | 19,895 | +0.27(+3.05%) |
Aug 20, 2013 | 8.790 | 8.933 | 8.790 | 8.862 | 10,369 | +0.18(+2.10%) |
Aug 19, 2013 | 8.656 | 8.794 | 8.656 | 8.679 | 2,014 | +0.02(+0.22%) |
Aug 16, 2013 | 8.667 | 8.735 | 8.588 | 8.660 | 22,837 | +0.09(+1.07%) |
Aug 15, 2013 | 8.695 | 8.695 | 8.460 | 8.568 | 7,027 | +0.14(+1.70%) |
Aug 14, 2013 | 8.437 | 8.611 | 8.421 | 8.425 | 4,407 | -0.09(-1.07%) |
Aug 13, 2013 | 8.496 | 8.546 | 8.457 | 8.516 | 7,601 | +0.06(+0.68%) |
Aug 12, 2013 | 8.611 | 8.611 | 8.437 | 8.458 | 6,115 | -0.15(-1.78%) |
Aug 09, 2013 | 8.596 | 8.615 | 8.538 | 8.611 | 4,407 | +0.06(+0.73%) |
Aug 08, 2013 | 8.588 | 8.611 | 8.549 | 8.549 | 1,259 | -0.13(-1.46%) |
Aug 07, 2013 | 8.635 | 8.675 | 8.635 | 8.675 | 16,074 | +0.04(+0.46%) |
Aug 06, 2013 | 8.635 | 8.636 | 8.635 | 8.635 | 4,400 | +0.12(+1.35%) |
Aug 05, 2013 | 8.540 | 8.668 | 8.520 | 8.520 | 3,526 | -0.21(-2.41%) |
Aug 02, 2013 | 8.504 | 8.731 | 8.492 | 8.731 | 6,183 | -0.14(-1.57%) |
Aug 01, 2013 | 8.643 | 8.919 | 8.620 | 8.870 | 4,269 | +0.24(+2.76%) |
Jul 31, 2013 | 8.874 | 8.874 | 8.619 | 8.631 | 6,362 | -0.20(-2.29%) |
Jul 30, 2013 | 8.810 | 8.869 | 8.766 | 8.834 | 5,047 | -0.10(-1.15%) |
Jul 29, 2013 | 8.913 | 8.937 | 8.913 | 8.937 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.575 | 8.736 | 8.575 | 8.692 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.890 | 8.890 | 8.534 | 8.590 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.594 | 8.787 | 8.515 | 8.594 | 18,911 | +0.07(+0.79%) |
Jul 22, 2013 | 8.668 | 8.811 | 8.511 | 8.526 | 14,995 | -0.14(-1.60%) |
Jul 19, 2013 | 8.692 | 8.791 | 8.598 | 8.665 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.791 | 8.811 | 8.613 | 8.807 | 3,416 | +0.04(+0.50%) |
Jul 17, 2013 | 8.728 | 8.811 | 8.728 | 8.763 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.771 | 8.771 | 8.495 | 8.633 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.401 | 8.811 | 8.400 | 8.807 | 16,008 | -0.04(-0.45%) |
Jul 12, 2013 | 8.846 | 8.846 | 8.846 | 8.846 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.420 | 8.451 | 8.396 | 8.436 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.400 | 8.649 | 8.297 | 8.396 | 16,820 | -0.04(-0.51%) |
Jul 09, 2013 | 8.495 | 8.703 | 8.388 | 8.439 | 4,532 | +0.04(+0.52%) |
Jul 08, 2013 | 8.396 | 8.433 | 8.376 | 8.396 | 12,490 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.530 | 8.376 | 8.416 | 15,517 | -0.16(-1.84%) |
Jul 03, 2013 | 8.961 | 8.965 | 8.574 | 8.574 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.598 | 8.633 | 8.467 | 8.574 | 4,968 | -0.07(-0.78%) |
Jul 01, 2013 | 8.601 | 8.925 | 8.601 | 8.641 | 4,808 | -0.35(-3.87%) |
Jun 28, 2013 | 9.139 | 9.143 | 8.598 | 8.989 | 9,364 | +0.00(+0.00%) |
Jun 27, 2013 | 8.929 | 9.151 | 8.898 | 8.989 | 19,812 | +0.28(+3.27%) |
Jun 26, 2013 | 8.424 | 8.870 | 8.424 | 8.704 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.450 | 8.646 | 8.395 | 8.418 | 8,541 | -0.03(-0.37%) |
Jun 24, 2013 | 8.835 | 8.835 | 8.442 | 8.450 | 8,839 | -0.17(-1.92%) |
Jun 21, 2013 | 8.740 | 8.847 | 8.450 | 8.615 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.740 | 8.426 | 8.575 | 15,216 | -0.17(-1.93%) |
Jun 19, 2013 | 8.646 | 8.744 | 8.646 | 8.744 | 2,671 | -0.10(-1.16%) |
Jun 18, 2013 | 8.454 | 8.847 | 8.454 | 8.847 | 13,030 | +0.22(+2.55%) |
Jun 17, 2013 | 8.563 | 8.646 | 8.560 | 8.626 | 10,203 | -0.04(-0.41%) |
Jun 14, 2013 | 8.587 | 8.693 | 8.560 | 8.662 | 4,661 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.744 | 8.548 | 8.729 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.843 | 8.846 | 8.633 | 8.846 | 2,686 | +0.29(+3.35%) |
Jun 11, 2013 | 8.607 | 8.846 | 8.560 | 8.560 | 1,536 | +0.01(+0.14%) |
Jun 10, 2013 | 8.450 | 8.685 | 8.450 | 8.548 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.929 | 9.000 | 8.450 | 8.450 | 21,719 | -0.31(-3.54%) |
Jun 06, 2013 | 8.905 | 8.924 | 8.760 | 8.760 | 3,396 | +0.03(+0.32%) |
Jun 05, 2013 | 8.882 | 8.960 | 8.316 | 8.733 | 25,376 | -0.18(-2.02%) |
Jun 04, 2013 | 8.752 | 9.018 | 8.744 | 8.913 | 16,549 | +0.04(+0.43%) |
Jun 03, 2013 | 9.330 | 9.330 | 8.819 | 8.874 | 13,969 | -0.60(-6.35%) |
May 31, 2013 | 9.424 | 9.475 | 9.110 | 9.475 | 7,137 | +0.22(+2.35%) |
May 30, 2013 | 9.746 | 9.746 | 9.258 | 9.258 | 15,943 | -0.19(-2.01%) |
May 29, 2013 | 9.688 | 9.688 | 9.428 | 9.448 | 16,160 | -0.13(-1.33%) |
May 28, 2013 | 9.826 | 9.899 | 9.559 | 9.575 | 8,459 | -0.34(-3.44%) |
May 24, 2013 | 9.693 | 9.964 | 9.595 | 9.916 | 5,355 | +0.20(+2.01%) |
May 23, 2013 | 9.842 | 9.997 | 9.680 | 9.721 | 10,193 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.803 | 9.842 | 10,418 | -0.18(-1.76%) |
May 21, 2013 | 9.802 | 10.02 | 9.798 | 10.02 | 7,949 | +0.04(+0.43%) |
May 20, 2013 | 9.991 | 10.04 | 9.975 | 9.975 | 5,901 | +0.00(+0.04%) |
May 17, 2013 | 9.940 | 9.971 | 9.881 | 9.971 | 4,039 | +0.06(+0.61%) |
May 16, 2013 | 9.881 | 9.934 | 9.802 | 9.911 | 13,499 | -0.19(-1.84%) |
May 15, 2013 | 9.802 | 10.15 | 9.802 | 10.10 | 21,372 | +0.19(+1.92%) |
May 13, 2013 | 9.810 | 9.910 | 9.810 | 9.906 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.822 | 9.905 | 9.728 | 9.905 | 12,326 | +0.05(+0.53%) |
May 09, 2013 | 9.838 | 9.998 | 9.838 | 9.853 | 18,439 | -0.08(-0.83%) |
May 08, 2013 | 9.838 | 9.960 | 9.838 | 9.936 | 31,920 | +0.06(+0.64%) |
May 07, 2013 | 9.822 | 9.920 | 9.822 | 9.873 | 37,712 | +0.03(+0.28%) |
May 06, 2013 | 9.845 | 9.845 | 9.802 | 9.845 | 13,091 | +0.04(+0.40%) |
May 03, 2013 | 9.842 | 9.842 | 9.806 | 9.806 | 8,227 | -0.03(-0.32%) |
May 02, 2013 | 9.842 | 9.869 | 9.802 | 9.838 | 4,845 | +0.03(+0.28%) |
May 01, 2013 | 9.775 | 9.877 | 9.775 | 9.810 | 14,738 | -0.09(-0.86%) |
Apr 30, 2013 | 9.900 | 10.02 | 9.802 | 9.895 | 13,027 | -0.12(-1.22%) |
Apr 29, 2013 | 9.747 | 10.02 | 9.747 | 10.02 | 12,415 | +0.22(+2.20%) |
Apr 26, 2013 | 9.856 | 9.856 | 9.787 | 9.802 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.943 | 9.943 | 9.737 | 9.810 | 12,884 | -0.02(-0.20%) |
Apr 24, 2013 | 9.830 | 9.892 | 9.534 | 9.830 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.875 | 9.962 | 9.573 | 9.962 | 71,899 | +0.07(+0.75%) |
Apr 22, 2013 | 9.654 | 9.943 | 9.654 | 9.888 | 6,822 | +0.25(+2.54%) |
Apr 19, 2013 | 9.530 | 9.796 | 9.518 | 9.643 | 15,759 | +0.12(+1.31%) |
Apr 18, 2013 | 9.475 | 9.732 | 9.468 | 9.518 | 14,223 | +0.04(+0.42%) |
Apr 17, 2013 | 9.491 | 9.732 | 9.401 | 9.478 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.549 | 9.771 | 9.039 | 9.635 | 13,948 | -0.10(-1.00%) |
Apr 15, 2013 | 9.978 | 9.978 | 9.647 | 9.732 | 11,998 | -0.27(-2.72%) |
Apr 12, 2013 | 9.744 | 10.00 | 9.740 | 10.00 | 7,015 | +0.14(+1.38%) |
Apr 11, 2013 | 9.538 | 9.869 | 9.374 | 9.869 | 27,819 | +0.41(+4.32%) |
Apr 10, 2013 | 9.518 | 9.522 | 9.362 | 9.460 | 6,945 | +0.04(+0.41%) |
Apr 09, 2013 | 9.588 | 9.588 | 9.362 | 9.421 | 8,556 | -0.20(-2.10%) |
Apr 08, 2013 | 9.526 | 9.631 | 8.891 | 9.623 | 12,224 | +0.26(+2.83%) |
Apr 05, 2013 | 9.351 | 9.616 | 9.335 | 9.359 | 14,318 | +0.02(+0.17%) |
Apr 04, 2013 | 9.207 | 9.495 | 9.129 | 9.343 | 7,338 | -0.00(-0.04%) |
Apr 03, 2013 | 9.495 | 9.495 | 9.148 | 9.347 | 5,697 | -0.20(-2.04%) |
Apr 02, 2013 | 9.468 | 9.557 | 9.164 | 9.542 | 11,012 | +0.09(+0.91%) |