Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.860 | 5.860 | 5.770 | 5.770 | 6,324 | -0.10(-1.62%) |
Apr 29, 2014 | 5.920 | 5.930 | 5.800 | 5.865 | 8,021 | -0.05(-0.93%) |
Apr 28, 2014 | 5.860 | 5.950 | 5.780 | 5.920 | 3,906 | -0.02(-0.34%) |
Apr 25, 2014 | 5.880 | 5.940 | 5.780 | 5.940 | 6,047 | +0.18(+3.13%) |
Apr 24, 2014 | 5.890 | 5.890 | 5.760 | 5.760 | 3,275 | -0.14(-2.37%) |
Apr 23, 2014 | 5.720 | 5.970 | 5.680 | 5.900 | 7,888 | +0.18(+3.15%) |
Apr 22, 2014 | 5.600 | 5.720 | 5.490 | 5.720 | 15,862 | +0.04(+0.70%) |
Apr 21, 2014 | 5.620 | 5.700 | 5.400 | 5.680 | 13,962 | +0.01(+0.18%) |
Apr 17, 2014 | 5.610 | 5.670 | 5.670 | 5.670 | 27,200 | +0.02(+0.35%) |
Apr 16, 2014 | 5.550 | 5.650 | 5.490 | 5.650 | 10,418 | +0.05(+0.89%) |
Apr 15, 2014 | 5.540 | 5.639 | 5.460 | 5.600 | 12,130 | +0.00(+0.00%) |
Apr 14, 2014 | 5.490 | 5.700 | 5.450 | 5.600 | 14,875 | +0.15(+2.75%) |
Apr 11, 2014 | 5.510 | 5.750 | 5.400 | 5.450 | 16,554 | -0.14(-2.50%) |
Apr 10, 2014 | 5.680 | 5.800 | 5.590 | 5.590 | 36,433 | -0.05(-0.89%) |
Apr 09, 2014 | 5.760 | 5.780 | 5.460 | 5.640 | 18,421 | -0.13(-2.25%) |
Apr 08, 2014 | 5.680 | 5.830 | 5.490 | 5.770 | 27,015 | +0.10(+1.76%) |
Apr 07, 2014 | 5.960 | 5.980 | 5.580 | 5.670 | 49,577 | -0.41(-6.74%) |
Apr 04, 2014 | 6.000 | 6.100 | 5.930 | 6.080 | 37,120 | +0.09(+1.50%) |
Apr 03, 2014 | 5.950 | 6.081 | 5.930 | 5.990 | 14,502 | +0.02(+0.34%) |
Apr 02, 2014 | 6.070 | 6.100 | 5.910 | 5.970 | 24,796 | -0.03(-0.50%) |
Apr 01, 2014 | 6.000 | 6.140 | 5.910 | 6.000 | 22,148 | +0.01(+0.17%) |
Mar 31, 2014 | 5.940 | 6.100 | 5.820 | 5.990 | 29,804 | +0.09(+1.53%) |
Mar 28, 2014 | 6.220 | 6.350 | 5.900 | 5.900 | 12,666 | -0.35(-5.60%) |
Mar 27, 2014 | 6.230 | 6.290 | 6.230 | 6.250 | 27,569 | -0.05(-0.79%) |
Mar 26, 2014 | 6.260 | 6.400 | 6.260 | 6.300 | 5,449 | +0.02(+0.32%) |
Mar 25, 2014 | 6.290 | 6.330 | 6.250 | 6.280 | 9,223 | -0.07(-1.10%) |
Mar 24, 2014 | 6.270 | 6.380 | 6.180 | 6.350 | 19,413 | +0.09(+1.44%) |
Mar 21, 2014 | 6.350 | 6.420 | 6.210 | 6.260 | 63,338 | -0.04(-0.63%) |
Mar 20, 2014 | 6.460 | 6.510 | 6.120 | 6.300 | 28,983 | -0.30(-4.55%) |
Mar 19, 2014 | 6.590 | 6.600 | 6.550 | 6.600 | 2,953 | +0.04(+0.61%) |
Mar 18, 2014 | 6.600 | 6.650 | 6.510 | 6.560 | 12,616 | +0.00(+0.00%) |
Mar 17, 2014 | 6.560 | 6.650 | 6.550 | 6.560 | 5,890 | +0.04(+0.61%) |
Mar 14, 2014 | 6.650 | 6.650 | 6.420 | 6.520 | 8,402 | -0.09(-1.36%) |
Mar 13, 2014 | 6.720 | 6.890 | 6.600 | 6.610 | 12,306 | -0.09(-1.34%) |
Mar 12, 2014 | 6.800 | 6.800 | 6.600 | 6.700 | 8,908 | -0.11(-1.62%) |
Mar 11, 2014 | 6.808 | 6.850 | 6.780 | 6.810 | 17,390 | -0.02(-0.29%) |
Mar 10, 2014 | 6.900 | 6.900 | 6.660 | 6.830 | 21,000 | -0.09(-1.30%) |
Mar 07, 2014 | 6.850 | 7.000 | 6.670 | 6.920 | 4,822 | +0.26(+3.90%) |
Mar 06, 2014 | 6.800 | 6.800 | 6.660 | 6.660 | 3,586 | +0.18(+2.78%) |
Mar 05, 2014 | 6.750 | 6.750 | 6.390 | 6.480 | 21,150 | -0.27(-3.93%) |
Mar 04, 2014 | 6.650 | 6.880 | 6.650 | 6.745 | 7,135 | +0.12(+1.74%) |
Mar 03, 2014 | 6.970 | 6.970 | 6.600 | 6.630 | 8,922 | -0.36(-5.15%) |
Feb 28, 2014 | 6.900 | 7.000 | 6.900 | 6.990 | 5,237 | +0.03(+0.43%) |
Feb 27, 2014 | 7.040 | 7.160 | 6.960 | 6.960 | 14,252 | -0.07(-1.00%) |
Feb 26, 2014 | 7.000 | 7.130 | 7.000 | 7.030 | 8,090 | +0.02(+0.29%) |
Feb 25, 2014 | 7.040 | 7.150 | 7.000 | 7.010 | 15,741 | -0.07(-0.95%) |
Feb 24, 2014 | 7.150 | 7.180 | 7.000 | 7.077 | 15,950 | -0.06(-0.88%) |
Feb 21, 2014 | 7.020 | 7.190 | 7.020 | 7.140 | 12,428 | +0.02(+0.28%) |
Feb 20, 2014 | 6.800 | 7.180 | 6.800 | 7.120 | 34,052 | +0.37(+5.48%) |
Feb 19, 2014 | 6.890 | 6.900 | 6.710 | 6.750 | 5,751 | -0.18(-2.60%) |
Feb 18, 2014 | 6.910 | 6.990 | 6.900 | 6.930 | 5,632 | -0.02(-0.29%) |
Feb 14, 2014 | 6.990 | 6.950 | 6.950 | 6.950 | 15,100 | +0.07(+1.02%) |
Feb 13, 2014 | 6.850 | 6.920 | 6.820 | 6.880 | 5,094 | +0.01(+0.15%) |
Feb 12, 2014 | 6.878 | 6.900 | 6.810 | 6.870 | 8,312 | -0.03(-0.43%) |
Feb 11, 2014 | 6.890 | 6.960 | 6.850 | 6.900 | 11,180 | -0.05(-0.72%) |
Feb 10, 2014 | 6.820 | 7.000 | 6.780 | 6.950 | 29,760 | +0.12(+1.76%) |
Feb 07, 2014 | 6.950 | 7.000 | 6.750 | 6.830 | 22,491 | -0.15(-2.15%) |
Feb 06, 2014 | 6.940 | 7.061 | 6.750 | 6.980 | 18,507 | +0.05(+0.72%) |
Feb 05, 2014 | 6.930 | 7.080 | 6.600 | 6.930 | 43,872 | +0.02(+0.29%) |
Feb 04, 2014 | 7.150 | 7.150 | 6.743 | 6.910 | 24,568 | -0.13(-1.91%) |
Feb 03, 2014 | 7.090 | 7.180 | 6.850 | 7.045 | 31,999 | -0.04(-0.50%) |
Jan 31, 2014 | 6.750 | 7.400 | 6.680 | 7.080 | 43,321 | +0.53(+8.09%) |
Jan 30, 2014 | 6.500 | 6.690 | 6.430 | 6.550 | 15,481 | +0.15(+2.34%) |
Jan 29, 2014 | 6.330 | 6.450 | 6.330 | 6.400 | 29,126 | +0.09(+1.43%) |
Jan 28, 2014 | 6.130 | 6.440 | 6.070 | 6.310 | 50,139 | +0.32(+5.34%) |
Jan 27, 2014 | 6.150 | 6.150 | 5.970 | 5.990 | 18,926 | -0.11(-1.80%) |
Jan 24, 2014 | 6.260 | 6.260 | 6.100 | 6.100 | 37,526 | -0.12(-1.93%) |
Jan 23, 2014 | 6.180 | 6.430 | 6.110 | 6.220 | 13,545 | +0.05(+0.81%) |
Jan 22, 2014 | 6.210 | 6.210 | 6.130 | 6.170 | 20,177 | +0.02(+0.33%) |
Jan 21, 2014 | 6.200 | 6.200 | 6.030 | 6.150 | 29,171 | +0.08(+1.23%) |
Jan 17, 2014 | 6.360 | 6.075 | 6.075 | 6.075 | 33,300 | -0.38(-5.81%) |
Jan 16, 2014 | 6.350 | 6.450 | 6.310 | 6.450 | 38,912 | +0.13(+2.06%) |
Jan 15, 2014 | 6.320 | 6.400 | 6.210 | 6.320 | 48,996 | -0.03(-0.47%) |
Jan 14, 2014 | 6.030 | 6.429 | 6.050 | 6.350 | 18,620 | +0.32(+5.31%) |
Jan 13, 2014 | 6.440 | 6.440 | 6.010 | 6.030 | 92,750 | -0.39(-6.07%) |
Jan 10, 2014 | 6.250 | 6.440 | 6.210 | 6.420 | 40,483 | +0.12(+1.90%) |
Jan 09, 2014 | 6.230 | 6.370 | 6.229 | 6.300 | 8,892 | +0.00(+0.00%) |
Jan 08, 2014 | 5.910 | 6.380 | 5.910 | 6.300 | 68,292 | +0.41(+6.96%) |
Jan 07, 2014 | 5.970 | 6.080 | 5.810 | 5.890 | 222,254 | +0.05(+0.86%) |
Jan 06, 2014 | 5.850 | 5.990 | 5.820 | 5.840 | 71,280 | +0.00(+0.00%) |
Jan 03, 2014 | 5.780 | 5.920 | 5.710 | 5.840 | 38,363 | +0.08(+1.39%) |
Jan 02, 2014 | 5.890 | 6.000 | 5.750 | 5.760 | 90,810 | -0.22(-3.68%) |
Dec 31, 2013 | 5.920 | 5.980 | 5.980 | 5.980 | 116,200 | +0.04(+0.67%) |
Dec 30, 2013 | 6.260 | 6.300 | 5.710 | 5.940 | 141,784 | -0.40(-6.31%) |
Dec 27, 2013 | 6.310 | 6.400 | 6.310 | 6.340 | 25,999 | -0.08(-1.25%) |
Dec 26, 2013 | 6.330 | 6.420 | 6.110 | 6.420 | 41,049 | +0.10(+1.58%) |
Dec 24, 2013 | 6.100 | 6.340 | 6.030 | 6.320 | 14,226 | +0.08(+1.28%) |
Dec 23, 2013 | 5.630 | 6.300 | 5.570 | 6.240 | 71,991 | +0.61(+10.83%) |
Dec 20, 2013 | 6.160 | 6.288 | 5.550 | 5.630 | 130,604 | -0.57(-9.19%) |
Dec 19, 2013 | 6.550 | 6.610 | 6.100 | 6.200 | 60,336 | -0.40(-6.06%) |
Dec 18, 2013 | 6.830 | 6.950 | 6.550 | 6.600 | 31,645 | -0.04(-0.60%) |
Dec 17, 2013 | 6.750 | 6.750 | 6.260 | 6.640 | 63,309 | -0.10(-1.48%) |
Dec 16, 2013 | 6.650 | 6.760 | 6.500 | 6.740 | 71,271 | -0.06(-0.88%) |
Dec 13, 2013 | 7.110 | 7.840 | 6.500 | 6.800 | 157,080 | -0.15(-2.16%) |
Dec 12, 2013 | 5.840 | 6.950 | 5.840 | 6.950 | 155,956 | +1.06(+18.00%) |
Dec 11, 2013 | 5.650 | 5.890 | 5.510 | 5.890 | 121,441 | +0.44(+8.07%) |
Dec 10, 2013 | 5.270 | 5.460 | 5.150 | 5.450 | 172,058 | +0.25(+4.81%) |
Dec 09, 2013 | 5.220 | 5.260 | 5.034 | 5.200 | 53,861 | +0.16(+3.17%) |
Dec 06, 2013 | 4.900 | 5.240 | 4.900 | 5.040 | 93,142 | +0.20(+4.13%) |
Dec 05, 2013 | 4.750 | 4.980 | 4.660 | 4.840 | 104,024 | +0.09(+1.89%) |
Dec 04, 2013 | 4.850 | 4.980 | 4.710 | 4.750 | 24,358 | -0.07(-1.45%) |
Dec 03, 2013 | 4.850 | 4.900 | 4.720 | 4.820 | 22,927 | +0.02(+0.42%) |
Dec 02, 2013 | 4.900 | 4.980 | 4.800 | 4.800 | 9,521 | -0.18(-3.62%) |
Nov 29, 2013 | 4.900 | 4.989 | 4.900 | 4.980 | 2,549 | +0.08(+1.63%) |
Nov 27, 2013 | 5.060 | 5.120 | 4.830 | 4.900 | 100,667 | -0.16(-3.16%) |
Nov 26, 2013 | 5.250 | 5.250 | 5.010 | 5.060 | 23,640 | +0.04(+0.80%) |
Nov 25, 2013 | 5.030 | 5.200 | 5.010 | 5.020 | 52,173 | +0.01(+0.20%) |
Nov 22, 2013 | 5.270 | 5.271 | 5.010 | 5.010 | 128,704 | -0.22(-4.21%) |
Nov 21, 2013 | 5.460 | 5.460 | 5.220 | 5.230 | 45,336 | -0.25(-4.56%) |
Nov 20, 2013 | 5.740 | 5.750 | 5.230 | 5.480 | 26,850 | -0.31(-5.35%) |
Nov 19, 2013 | 5.830 | 5.830 | 5.790 | 5.790 | 9,330 | -0.06(-1.03%) |
Nov 18, 2013 | 5.850 | 6.000 | 5.820 | 5.850 | 17,121 | +0.02(+0.34%) |
Nov 15, 2013 | 5.940 | 5.940 | 5.820 | 5.830 | 24,560 | -0.17(-2.83%) |
Nov 14, 2013 | 6.080 | 6.110 | 5.940 | 6.000 | 18,989 | +0.00(+0.00%) |
Nov 12, 2013 | 6.000 | 6.100 | 5.990 | 6.000 | 14,210 | +0.00(+0.00%) |
Nov 11, 2013 | 5.980 | 6.100 | 5.980 | 6.000 | 4,147 | +0.00(+0.00%) |
Nov 08, 2013 | 5.890 | 6.080 | 5.870 | 6.000 | 34,315 | -0.01(-0.17%) |
Nov 07, 2013 | 6.410 | 6.460 | 5.860 | 6.010 | 110,845 | -0.54(-8.24%) |
Nov 06, 2013 | 6.750 | 6.850 | 6.550 | 6.550 | 45,429 | -0.08(-1.23%) |
Nov 05, 2013 | 6.740 | 6.750 | 6.510 | 6.631 | 45,567 | -0.03(-0.43%) |
Nov 04, 2013 | 6.790 | 6.795 | 6.640 | 6.660 | 11,332 | -0.14(-2.06%) |
Nov 01, 2013 | 6.710 | 6.820 | 6.710 | 6.800 | 7,610 | +0.00(+0.00%) |
Oct 31, 2013 | 7.010 | 7.093 | 6.800 | 6.800 | 32,798 | -0.15(-2.16%) |
Oct 30, 2013 | 7.000 | 7.140 | 6.924 | 6.950 | 43,810 | -0.10(-1.42%) |
Oct 29, 2013 | 7.440 | 7.450 | 7.030 | 7.050 | 77,102 | -0.43(-5.75%) |
Oct 28, 2013 | 7.700 | 7.710 | 7.390 | 7.480 | 45,684 | -0.30(-3.91%) |
Oct 25, 2013 | 7.830 | 8.000 | 7.720 | 7.785 | 16,815 | -0.08(-0.96%) |
Oct 24, 2013 | 8.130 | 8.170 | 7.810 | 7.860 | 22,351 | -0.38(-4.61%) |
Oct 23, 2013 | 8.220 | 8.310 | 8.130 | 8.240 | 11,900 | -0.08(-0.96%) |
Oct 22, 2013 | 8.320 | 8.540 | 8.200 | 8.320 | 18,890 | +0.08(+0.97%) |
Oct 21, 2013 | 8.350 | 8.443 | 8.200 | 8.240 | 19,924 | -0.19(-2.25%) |
Oct 18, 2013 | 8.299 | 8.500 | 8.200 | 8.430 | 14,475 | +0.23(+2.80%) |
Oct 17, 2013 | 8.340 | 8.500 | 8.200 | 8.200 | 11,864 | -0.01(-0.12%) |
Oct 16, 2013 | 8.210 | 8.450 | 8.120 | 8.210 | 11,300 | +0.00(+0.00%) |
Oct 15, 2013 | 8.350 | 8.500 | 8.150 | 8.210 | 24,192 | -0.09(-1.08%) |
Oct 14, 2013 | 8.280 | 8.426 | 8.210 | 8.300 | 8,290 | -0.15(-1.78%) |
Oct 11, 2013 | 8.440 | 8.597 | 8.260 | 8.450 | 31,462 | +0.06(+0.72%) |
Oct 10, 2013 | 8.610 | 8.670 | 8.390 | 8.390 | 21,371 | -0.29(-3.34%) |
Oct 09, 2013 | 8.900 | 9.050 | 8.610 | 8.680 | 34,215 | -0.22(-2.47%) |
Oct 08, 2013 | 9.060 | 9.120 | 8.900 | 8.900 | 14,214 | -0.21(-2.28%) |
Oct 07, 2013 | 9.210 | 9.221 | 9.100 | 9.108 | 16,005 | -0.14(-1.54%) |
Oct 04, 2013 | 9.450 | 9.450 | 9.250 | 9.250 | 15,600 | -0.25(-2.63%) |
Oct 03, 2013 | 9.490 | 9.540 | 9.450 | 9.500 | 1,939 | +0.00(+0.00%) |
Oct 02, 2013 | 9.680 | 9.680 | 9.500 | 9.500 | 6,876 | -0.05(-0.52%) |
Oct 01, 2013 | 9.520 | 9.700 | 9.510 | 9.550 | 8,389 | -0.24(-2.45%) |
Sep 27, 2013 | 9.780 | 9.940 | 9.770 | 9.790 | 10,869 | +0.08(+0.82%) |
Sep 26, 2013 | 9.800 | 9.850 | 9.710 | 9.710 | 14,967 | -0.08(-0.82%) |
Sep 25, 2013 | 9.640 | 9.790 | 9.600 | 9.790 | 13,905 | +0.09(+0.93%) |
Sep 24, 2013 | 9.890 | 9.890 | 9.480 | 9.700 | 40,422 | -0.11(-1.12%) |
Sep 23, 2013 | 9.860 | 9.970 | 9.800 | 9.810 | 6,141 | -0.19(-1.90%) |
Sep 20, 2013 | 9.710 | 10.00 | 9.680 | 10.00 | 30,113 | +0.13(+1.32%) |
Sep 19, 2013 | 9.845 | 9.880 | 9.740 | 9.870 | 4,824 | -0.03(-0.31%) |
Sep 18, 2013 | 9.760 | 9.900 | 9.650 | 9.900 | 35,374 | +0.10(+1.02%) |
Sep 17, 2013 | 9.700 | 9.800 | 9.700 | 9.800 | 6,619 | +0.09(+0.93%) |
Sep 16, 2013 | 9.800 | 9.810 | 9.700 | 9.710 | 12,999 | -0.09(-0.92%) |
Sep 13, 2013 | 9.820 | 9.890 | 9.780 | 9.800 | 12,773 | -0.05(-0.51%) |
Sep 12, 2013 | 9.870 | 9.950 | 9.820 | 9.850 | 10,072 | -0.07(-0.71%) |
Sep 11, 2013 | 9.710 | 9.950 | 9.700 | 9.920 | 7,565 | +0.14(+1.43%) |
Sep 10, 2013 | 9.710 | 9.900 | 9.650 | 9.780 | 11,876 | +0.03(+0.31%) |
Sep 09, 2013 | 9.800 | 9.822 | 9.750 | 9.750 | 5,837 | -0.16(-1.61%) |
Sep 06, 2013 | 9.970 | 9.970 | 9.760 | 9.910 | 6,487 | +0.01(+0.10%) |
Sep 05, 2013 | 9.800 | 9.920 | 9.800 | 9.900 | 5,778 | +0.00(+0.00%) |
Sep 04, 2013 | 9.890 | 9.900 | 9.750 | 9.900 | 4,748 | +0.01(+0.10%) |
Sep 03, 2013 | 9.870 | 9.900 | 9.600 | 9.890 | 27,438 | +0.39(+4.11%) |
Aug 30, 2013 | 9.850 | 10.00 | 9.500 | 9.500 | 17,975 | -0.33(-3.36%) |
Aug 29, 2013 | 9.700 | 9.860 | 9.700 | 9.830 | 12,180 | +0.12(+1.24%) |
Aug 28, 2013 | 9.740 | 9.800 | 9.710 | 9.710 | 17,690 | -0.09(-0.92%) |
Aug 27, 2013 | 9.850 | 9.900 | 9.700 | 9.800 | 23,421 | +0.00(+0.00%) |
Aug 26, 2013 | 9.751 | 9.950 | 9.750 | 9.800 | 33,707 | -0.09(-0.91%) |
Aug 23, 2013 | 9.800 | 9.900 | 9.700 | 9.890 | 21,782 | +0.13(+1.33%) |
Aug 22, 2013 | 9.810 | 9.890 | 9.700 | 9.760 | 26,153 | -0.09(-0.91%) |
Aug 21, 2013 | 9.850 | 9.990 | 9.750 | 9.850 | 12,887 | +0.00(+0.00%) |
Aug 20, 2013 | 9.820 | 9.980 | 9.710 | 9.850 | 22,080 | +0.06(+0.61%) |
Aug 19, 2013 | 9.960 | 10.09 | 9.790 | 9.790 | 8,778 | -0.11(-1.11%) |
Aug 16, 2013 | 10.01 | 10.08 | 9.900 | 9.900 | 12,476 | -0.11(-1.10%) |
Aug 15, 2013 | 10.04 | 10.15 | 10.00 | 10.01 | 4,838 | -0.12(-1.18%) |
Aug 14, 2013 | 10.05 | 10.15 | 9.910 | 10.13 | 28,022 | +0.05(+0.50%) |
Aug 13, 2013 | 10.08 | 10.10 | 10.06 | 10.08 | 23,838 | -0.03(-0.30%) |
Aug 12, 2013 | 10.07 | 10.15 | 10.07 | 10.11 | 9,788 | -0.05(-0.49%) |
Aug 09, 2013 | 10.06 | 10.21 | 10.05 | 10.16 | 13,057 | +0.04(+0.40%) |
Aug 08, 2013 | 10.09 | 10.15 | 10.07 | 10.12 | 16,325 | +0.03(+0.30%) |
Aug 07, 2013 | 10.19 | 10.40 | 10.02 | 10.09 | 15,074 | -0.21(-2.04%) |
Aug 06, 2013 | 10.06 | 10.48 | 10.06 | 10.30 | 13,527 | +0.12(+1.18%) |
Aug 05, 2013 | 10.12 | 10.24 | 10.11 | 10.18 | 3,577 | +0.04(+0.39%) |
Aug 02, 2013 | 10.43 | 10.50 | 10.07 | 10.14 | 7,294 | +0.08(+0.80%) |
Aug 01, 2013 | 10.11 | 10.30 | 10.05 | 10.06 | 9,973 | +0.06(+0.60%) |
Jul 31, 2013 | 10.09 | 10.24 | 10.00 | 10.00 | 32,091 | -0.10(-0.99%) |
Jul 30, 2013 | 10.00 | 10.11 | 10.00 | 10.10 | 34,994 | +0.00(+0.00%) |
Jul 29, 2013 | 10.00 | 10.23 | 9.850 | 10.10 | 18,654 | +0.03(+0.30%) |
Jul 26, 2013 | 10.00 | 10.23 | 9.950 | 10.07 | 23,402 | +0.01(+0.10%) |
Jul 25, 2013 | 10.20 | 10.25 | 10.00 | 10.06 | 5,005 | -0.24(-2.33%) |
Jul 24, 2013 | 10.65 | 10.65 | 10.19 | 10.30 | 12,851 | -0.35(-3.29%) |
Jul 23, 2013 | 10.80 | 10.80 | 10.18 | 10.65 | 42,299 | -0.05(-0.47%) |
Jul 22, 2013 | 9.950 | 10.90 | 9.865 | 10.70 | 203,621 | +0.73(+7.32%) |
Jul 19, 2013 | 10.00 | 10.00 | 9.810 | 9.970 | 27,753 | -0.06(-0.60%) |
Jul 18, 2013 | 10.22 | 10.26 | 10.02 | 10.03 | 10,154 | -0.22(-2.15%) |
Jul 17, 2013 | 10.22 | 10.39 | 10.12 | 10.25 | 27,751 | -0.05(-0.49%) |
Jul 16, 2013 | 10.27 | 10.40 | 10.27 | 10.30 | 38,547 | -0.05(-0.48%) |
Jul 15, 2013 | 10.40 | 10.49 | 10.20 | 10.35 | 15,345 | +0.05(+0.49%) |
Jul 12, 2013 | 10.39 | 10.46 | 10.30 | 10.30 | 7,836 | -0.16(-1.53%) |
Jul 11, 2013 | 10.18 | 10.50 | 10.17 | 10.46 | 36,885 | +0.18(+1.75%) |
Jul 10, 2013 | 10.18 | 10.28 | 10.00 | 10.28 | 17,882 | +0.09(+0.88%) |
Jul 09, 2013 | 10.14 | 10.23 | 10.05 | 10.19 | 18,094 | +0.01(+0.10%) |
Jul 08, 2013 | 10.00 | 10.29 | 10.00 | 10.18 | 28,030 | +0.20(+2.00%) |
Jul 05, 2013 | 9.950 | 10.09 | 9.850 | 9.980 | 27,183 | -0.03(-0.30%) |
Jul 03, 2013 | 9.910 | 10.11 | 9.800 | 10.01 | 36,252 | +0.00(+0.00%) |
Jul 02, 2013 | 10.10 | 10.39 | 10.01 | 10.01 | 41,425 | -0.19(-1.86%) |
Jul 01, 2013 | 10.10 | 10.37 | 10.10 | 10.20 | 69,871 | +0.05(+0.49%) |
Jun 28, 2013 | 10.33 | 10.44 | 9.930 | 10.15 | 78,920 | -0.25(-2.40%) |
Jun 26, 2013 | 10.35 | 10.54 | 10.35 | 10.40 | 9,508 | +0.05(+0.48%) |
Jun 25, 2013 | 10.44 | 10.48 | 10.20 | 10.35 | 20,437 | -0.14(-1.33%) |
Jun 24, 2013 | 10.55 | 10.65 | 10.36 | 10.49 | 23,486 | -0.16(-1.50%) |
Jun 21, 2013 | 10.80 | 10.80 | 10.30 | 10.65 | 89,595 | -0.15(-1.39%) |
Jun 20, 2013 | 11.25 | 11.25 | 10.71 | 10.80 | 42,996 | -0.35(-3.14%) |
Jun 19, 2013 | 11.00 | 11.18 | 10.98 | 11.15 | 15,356 | +0.13(+1.18%) |
Jun 18, 2013 | 11.17 | 11.27 | 11.02 | 11.02 | 2,291 | -0.15(-1.34%) |
Jun 17, 2013 | 11.09 | 11.18 | 11.03 | 11.17 | 3,338 | +0.14(+1.27%) |
Jun 14, 2013 | 11.11 | 11.12 | 11.03 | 11.03 | 1,100 | -0.08(-0.72%) |
Jun 13, 2013 | 11.00 | 11.20 | 10.94 | 11.11 | 15,414 | +0.05(+0.45%) |
Jun 12, 2013 | 11.23 | 11.27 | 10.87 | 11.06 | 19,982 | -0.13(-1.16%) |
Jun 11, 2013 | 11.00 | 11.19 | 11.00 | 11.19 | 13,869 | -0.02(-0.18%) |
Jun 10, 2013 | 11.27 | 11.27 | 11.20 | 11.21 | 16,917 | -0.03(-0.27%) |
Jun 07, 2013 | 11.20 | 11.35 | 11.20 | 11.24 | 6,460 | +0.01(+0.09%) |
Jun 06, 2013 | 11.01 | 11.40 | 10.95 | 11.23 | 47,066 | +0.07(+0.63%) |
Jun 05, 2013 | 11.25 | 11.35 | 10.95 | 11.16 | 69,444 | -0.34(-2.96%) |
Jun 04, 2013 | 11.57 | 11.58 | 11.30 | 11.50 | 25,903 | -0.24(-2.04%) |
Jun 03, 2013 | 11.72 | 11.82 | 11.52 | 11.74 | 14,408 | -0.11(-0.93%) |
May 31, 2013 | 11.58 | 11.88 | 11.50 | 11.85 | 13,730 | +0.25(+2.16%) |
May 30, 2013 | 11.70 | 11.75 | 11.26 | 11.60 | 12,568 | -0.15(-1.28%) |
May 29, 2013 | 11.64 | 11.75 | 11.34 | 11.75 | 13,809 | +0.06(+0.51%) |
May 28, 2013 | 11.34 | 11.75 | 11.00 | 11.69 | 28,941 | +0.35(+3.09%) |
May 24, 2013 | 11.05 | 11.34 | 10.65 | 11.34 | 34,782 | +0.28(+2.53%) |
May 23, 2013 | 11.04 | 11.15 | 10.97 | 11.06 | 27,197 | +0.01(+0.09%) |
May 22, 2013 | 11.29 | 11.44 | 10.96 | 11.05 | 48,203 | -0.24(-2.13%) |
May 21, 2013 | 11.20 | 11.38 | 11.20 | 11.29 | 29,447 | +0.03(+0.27%) |
May 20, 2013 | 11.32 | 11.43 | 11.24 | 11.26 | 20,319 | -0.05(-0.44%) |
May 17, 2013 | 11.18 | 11.36 | 11.00 | 11.31 | 60,092 | +0.06(+0.53%) |
May 16, 2013 | 11.25 | 11.55 | 11.20 | 11.25 | 24,591 | -0.05(-0.44%) |
May 15, 2013 | 11.47 | 11.47 | 11.25 | 11.30 | 19,457 | +0.12(+1.07%) |
May 13, 2013 | 10.94 | 11.30 | 10.94 | 11.18 | 27,931 | +0.24(+2.19%) |
May 10, 2013 | 10.70 | 10.99 | 10.60 | 10.94 | 57,406 | +0.01(+0.05%) |
May 09, 2013 | 11.35 | 11.57 | 10.77 | 10.93 | 60,152 | -0.41(-3.58%) |
May 08, 2013 | 11.24 | 11.55 | 11.24 | 11.34 | 20,275 | +0.07(+0.62%) |
May 07, 2013 | 11.10 | 11.59 | 11.10 | 11.27 | 15,496 | +0.07(+0.63%) |
May 06, 2013 | 11.54 | 11.63 | 11.14 | 11.20 | 19,233 | -0.28(-2.44%) |
May 03, 2013 | 11.80 | 11.59 | 11.30 | 11.48 | 42,269 | -0.08(-0.69%) |
May 02, 2013 | 10.70 | 11.65 | 10.62 | 11.56 | 57,062 | +1.04(+9.89%) |