Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.00 | 12.10 | 11.93 | 12.01 | 13,655 | -0.05(-0.41%) |
Apr 29, 2014 | 12.00 | 12.18 | 11.96 | 12.06 | 15,989 | +0.04(+0.33%) |
Apr 28, 2014 | 10.18 | 12.13 | 10.18 | 12.02 | 14,629 | -0.05(-0.41%) |
Apr 25, 2014 | 12.00 | 12.23 | 11.95 | 12.07 | 36,335 | -0.01(-0.08%) |
Apr 24, 2014 | 12.23 | 12.23 | 12.00 | 12.08 | 23,138 | +0.01(+0.08%) |
Apr 23, 2014 | 12.24 | 12.25 | 12.07 | 12.07 | 23,465 | -0.22(-1.79%) |
Apr 22, 2014 | 12.29 | 12.36 | 12.15 | 12.29 | 23,278 | -0.07(-0.57%) |
Apr 21, 2014 | 12.07 | 12.42 | 12.01 | 12.36 | 11,113 | +0.04(+0.32%) |
Apr 17, 2014 | 12.30 | 12.32 | 12.32 | 12.32 | 21,100 | -0.03(-0.24%) |
Apr 16, 2014 | 12.20 | 12.44 | 12.20 | 12.35 | 13,849 | +0.15(+1.23%) |
Apr 15, 2014 | 12.01 | 12.29 | 12.01 | 12.20 | 7,838 | +0.02(+0.16%) |
Apr 14, 2014 | 12.55 | 12.57 | 12.07 | 12.18 | 15,587 | -0.17(-1.38%) |
Apr 11, 2014 | 12.39 | 12.58 | 12.35 | 12.35 | 7,108 | -0.05(-0.40%) |
Apr 10, 2014 | 12.53 | 12.54 | 12.16 | 12.40 | 4,622 | -0.07(-0.56%) |
Apr 09, 2014 | 12.30 | 12.64 | 12.10 | 12.47 | 34,198 | +0.25(+2.05%) |
Apr 08, 2014 | 12.39 | 12.60 | 12.10 | 12.22 | 14,923 | +0.02(+0.16%) |
Apr 07, 2014 | 12.42 | 12.53 | 12.05 | 12.20 | 18,444 | -0.46(-3.63%) |
Apr 04, 2014 | 12.80 | 12.80 | 12.44 | 12.66 | 31,237 | -0.13(-1.02%) |
Apr 03, 2014 | 12.95 | 12.95 | 12.79 | 12.79 | 15,953 | -0.05(-0.39%) |
Apr 02, 2014 | 12.81 | 12.98 | 12.72 | 12.84 | 16,735 | +0.02(+0.16%) |
Apr 01, 2014 | 12.66 | 12.98 | 12.66 | 12.82 | 15,176 | +0.09(+0.71%) |
Mar 31, 2014 | 12.90 | 12.90 | 12.10 | 12.73 | 31,327 | -0.16(-1.24%) |
Mar 28, 2014 | 12.72 | 12.89 | 12.70 | 12.89 | 6,002 | +0.17(+1.34%) |
Mar 27, 2014 | 12.79 | 12.88 | 12.65 | 12.72 | 36,408 | +0.00(+0.00%) |
Mar 26, 2014 | 12.90 | 12.95 | 12.72 | 12.72 | 7,091 | +0.08(+0.63%) |
Mar 25, 2014 | 12.98 | 12.99 | 12.05 | 12.64 | 22,319 | -0.22(-1.71%) |
Mar 24, 2014 | 13.00 | 13.01 | 12.85 | 12.86 | 9,864 | -0.14(-1.08%) |
Mar 21, 2014 | 12.80 | 13.19 | 12.80 | 13.00 | 21,520 | +0.00(+0.00%) |
Mar 20, 2014 | 13.00 | 13.03 | 12.95 | 13.00 | 31,998 | +0.00(+0.00%) |
Mar 19, 2014 | 13.00 | 13.31 | 12.85 | 13.00 | 40,464 | -0.04(-0.31%) |
Mar 18, 2014 | 12.85 | 13.24 | 12.65 | 13.04 | 39,189 | +0.10(+0.77%) |
Mar 17, 2014 | 13.75 | 13.75 | 12.45 | 12.94 | 103,604 | -0.96(-6.91%) |
Mar 14, 2014 | 13.55 | 13.95 | 13.55 | 13.90 | 12,563 | +0.17(+1.24%) |
Mar 13, 2014 | 13.45 | 13.73 | 13.25 | 13.73 | 11,458 | +0.08(+0.59%) |
Mar 12, 2014 | 14.59 | 14.59 | 12.81 | 13.65 | 44,733 | -1.30(-8.70%) |
Mar 11, 2014 | 14.58 | 14.95 | 14.58 | 14.95 | 7,254 | -0.02(-0.13%) |
Mar 10, 2014 | 15.15 | 15.15 | 14.86 | 14.97 | 7,908 | -0.18(-1.19%) |
Mar 07, 2014 | 15.25 | 15.25 | 15.05 | 15.15 | 16,072 | -0.20(-1.30%) |
Mar 06, 2014 | 15.47 | 15.49 | 15.18 | 15.35 | 7,808 | +0.04(+0.26%) |
Mar 05, 2014 | 15.48 | 15.48 | 15.11 | 15.31 | 17,111 | +0.04(+0.26%) |
Mar 04, 2014 | 14.98 | 15.36 | 14.92 | 15.27 | 15,592 | +0.32(+2.14%) |
Mar 03, 2014 | 14.59 | 14.95 | 14.50 | 14.95 | 14,917 | +0.10(+0.67%) |
Feb 28, 2014 | 15.09 | 15.16 | 14.85 | 14.85 | 9,342 | -0.21(-1.39%) |
Feb 27, 2014 | 15.09 | 15.15 | 14.68 | 15.06 | 8,382 | +0.17(+1.14%) |
Feb 26, 2014 | 15.05 | 15.15 | 14.73 | 14.89 | 11,257 | -0.01(-0.07%) |
Feb 25, 2014 | 15.00 | 15.25 | 14.90 | 14.90 | 44,280 | -0.13(-0.86%) |
Feb 24, 2014 | 14.77 | 15.25 | 14.45 | 15.03 | 88,946 | +0.58(+4.01%) |
Feb 21, 2014 | 14.30 | 14.45 | 14.01 | 14.45 | 16,238 | +0.26(+1.83%) |
Feb 20, 2014 | 13.98 | 14.35 | 13.98 | 14.19 | 42,999 | +0.21(+1.50%) |
Feb 19, 2014 | 13.98 | 14.10 | 13.98 | 13.98 | 11,452 | -0.03(-0.21%) |
Feb 18, 2014 | 14.04 | 14.34 | 13.98 | 14.01 | 25,875 | +0.03(+0.21%) |
Feb 14, 2014 | 13.38 | 13.98 | 13.98 | 13.98 | 31,800 | +0.78(+5.91%) |
Feb 13, 2014 | 13.38 | 13.40 | 13.15 | 13.20 | 12,707 | -0.25(-1.86%) |
Feb 12, 2014 | 13.20 | 13.71 | 13.20 | 13.45 | 31,506 | +0.40(+3.07%) |
Feb 11, 2014 | 12.88 | 13.24 | 12.80 | 13.05 | 21,325 | +0.31(+2.43%) |
Feb 10, 2014 | 12.83 | 12.90 | 12.61 | 12.74 | 8,973 | -0.01(-0.08%) |
Feb 07, 2014 | 12.55 | 13.49 | 12.32 | 12.75 | 12,395 | +0.47(+3.83%) |
Feb 06, 2014 | 12.17 | 12.53 | 12.10 | 12.28 | 10,136 | +0.06(+0.49%) |
Feb 05, 2014 | 12.04 | 12.40 | 11.82 | 12.22 | 17,393 | +0.22(+1.83%) |
Feb 04, 2014 | 11.51 | 12.08 | 11.51 | 12.00 | 24,902 | +0.41(+3.54%) |
Feb 03, 2014 | 12.25 | 12.25 | 11.58 | 11.59 | 28,832 | -0.66(-5.39%) |
Jan 31, 2014 | 11.85 | 12.25 | 11.85 | 12.25 | 15,466 | +0.20(+1.66%) |
Jan 30, 2014 | 12.03 | 12.28 | 11.87 | 12.05 | 5,595 | +0.00(+0.00%) |
Jan 29, 2014 | 12.05 | 12.27 | 11.79 | 12.05 | 13,472 | -0.06(-0.50%) |
Jan 28, 2014 | 11.55 | 12.11 | 11.55 | 12.11 | 8,288 | +0.47(+4.04%) |
Jan 27, 2014 | 12.03 | 12.28 | 11.21 | 11.64 | 40,837 | -0.80(-6.43%) |
Jan 24, 2014 | 12.58 | 12.58 | 12.25 | 12.44 | 8,482 | -0.09(-0.72%) |
Jan 23, 2014 | 12.84 | 12.86 | 12.25 | 12.53 | 13,922 | -0.33(-2.57%) |
Jan 22, 2014 | 12.91 | 13.00 | 12.68 | 12.86 | 10,149 | -0.14(-1.08%) |
Jan 21, 2014 | 13.14 | 13.35 | 12.66 | 13.00 | 15,045 | -0.26(-1.96%) |
Jan 17, 2014 | 13.33 | 13.26 | 13.26 | 13.26 | 8,600 | -0.08(-0.60%) |
Jan 16, 2014 | 13.60 | 13.63 | 13.25 | 13.34 | 11,464 | -0.18(-1.33%) |
Jan 15, 2014 | 13.31 | 13.60 | 13.31 | 13.52 | 3,831 | +0.17(+1.27%) |
Jan 14, 2014 | 13.75 | 13.75 | 13.09 | 13.35 | 15,565 | -0.35(-2.55%) |
Jan 13, 2014 | 13.75 | 13.75 | 13.37 | 13.70 | 21,985 | -0.05(-0.36%) |
Jan 10, 2014 | 13.68 | 13.81 | 13.59 | 13.75 | 22,106 | +0.16(+1.18%) |
Jan 09, 2014 | 13.04 | 13.59 | 12.85 | 13.59 | 18,317 | +0.55(+4.22%) |
Jan 08, 2014 | 12.59 | 13.12 | 12.50 | 13.04 | 22,172 | +0.33(+2.60%) |
Jan 07, 2014 | 13.25 | 13.31 | 12.63 | 12.71 | 33,030 | -0.59(-4.44%) |
Jan 06, 2014 | 13.35 | 13.40 | 13.23 | 13.30 | 17,943 | -0.05(-0.37%) |
Jan 03, 2014 | 13.37 | 13.50 | 13.24 | 13.35 | 27,382 | -0.05(-0.37%) |
Jan 02, 2014 | 13.57 | 13.87 | 13.20 | 13.40 | 37,508 | -0.30(-2.19%) |
Dec 31, 2013 | 13.80 | 13.70 | 13.70 | 13.70 | 36,400 | -0.10(-0.72%) |
Dec 30, 2013 | 13.16 | 13.82 | 13.14 | 13.80 | 43,801 | +0.72(+5.50%) |
Dec 27, 2013 | 12.80 | 13.24 | 12.80 | 13.08 | 8,975 | +0.25(+1.95%) |
Dec 26, 2013 | 12.49 | 12.98 | 12.48 | 12.83 | 14,313 | +0.43(+3.47%) |
Dec 24, 2013 | 11.92 | 12.47 | 11.92 | 12.40 | 5,336 | +0.30(+2.48%) |
Dec 23, 2013 | 12.19 | 12.46 | 11.90 | 12.10 | 17,368 | +0.04(+0.33%) |
Dec 20, 2013 | 12.06 | 12.18 | 12.03 | 12.06 | 8,909 | +0.04(+0.33%) |
Dec 19, 2013 | 12.15 | 12.19 | 12.02 | 12.02 | 14,091 | -0.05(-0.41%) |
Dec 18, 2013 | 12.19 | 12.19 | 12.06 | 12.07 | 6,001 | +0.09(+0.75%) |
Dec 17, 2013 | 12.01 | 12.14 | 11.90 | 11.98 | 28,946 | +0.02(+0.17%) |
Dec 16, 2013 | 11.55 | 12.13 | 11.52 | 11.96 | 57,400 | +0.45(+3.91%) |
Dec 13, 2013 | 11.50 | 11.53 | 11.46 | 11.51 | 12,158 | +0.01(+0.09%) |
Dec 12, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 9,859 | +0.00(+0.00%) |
Dec 11, 2013 | 11.45 | 11.60 | 11.45 | 11.50 | 7,229 | +0.00(+0.00%) |
Dec 10, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 9,774 | +0.00(+0.00%) |
Dec 09, 2013 | 11.55 | 11.55 | 11.50 | 11.50 | 12,094 | -0.03(-0.26%) |
Dec 06, 2013 | 11.50 | 11.55 | 11.50 | 11.53 | 28,297 | -0.02(-0.17%) |
Dec 05, 2013 | 11.46 | 11.55 | 11.30 | 11.55 | 56,139 | +0.17(+1.49%) |
Dec 04, 2013 | 11.38 | 11.50 | 11.21 | 11.38 | 6,822 | +0.08(+0.71%) |
Dec 03, 2013 | 11.39 | 11.39 | 11.18 | 11.30 | 5,342 | +0.06(+0.53%) |
Dec 02, 2013 | 11.59 | 11.77 | 11.01 | 11.24 | 10,347 | -0.21(-1.83%) |
Nov 29, 2013 | 11.54 | 11.54 | 11.25 | 11.45 | 1,520 | +0.23(+2.05%) |
Nov 27, 2013 | 11.10 | 11.22 | 11.05 | 11.22 | 6,255 | +0.21(+1.91%) |
Nov 26, 2013 | 11.05 | 11.21 | 10.85 | 11.01 | 25,187 | +0.02(+0.18%) |
Nov 25, 2013 | 11.03 | 11.09 | 10.98 | 10.99 | 4,808 | -0.01(-0.09%) |
Nov 22, 2013 | 11.01 | 11.02 | 10.96 | 11.00 | 4,169 | -0.08(-0.72%) |
Nov 21, 2013 | 11.02 | 11.08 | 10.85 | 11.08 | 9,818 | +0.08(+0.73%) |
Nov 20, 2013 | 10.95 | 11.00 | 10.87 | 11.00 | 5,684 | -0.05(-0.45%) |
Nov 19, 2013 | 11.02 | 11.08 | 10.82 | 11.05 | 10,394 | -0.08(-0.72%) |
Nov 18, 2013 | 10.95 | 11.17 | 10.83 | 11.13 | 40,471 | +0.18(+1.64%) |
Nov 15, 2013 | 10.95 | 10.95 | 10.85 | 10.95 | 3,317 | +0.00(+0.00%) |
Nov 14, 2013 | 11.05 | 11.13 | 10.94 | 10.95 | 11,453 | -0.05(-0.45%) |
Nov 13, 2013 | 10.97 | 11.40 | 10.83 | 11.00 | 8,499 | +0.05(+0.46%) |
Nov 12, 2013 | 10.91 | 10.95 | 10.90 | 10.95 | 7,737 | +0.01(+0.09%) |
Nov 11, 2013 | 10.95 | 10.95 | 10.83 | 10.94 | 7,133 | -0.10(-0.91%) |
Nov 08, 2013 | 11.00 | 11.05 | 10.95 | 11.04 | 17,334 | +0.04(+0.36%) |
Nov 07, 2013 | 11.17 | 11.50 | 10.80 | 11.00 | 73,010 | +0.14(+1.29%) |
Nov 06, 2013 | 11.09 | 11.10 | 10.79 | 10.86 | 4,467 | -0.16(-1.45%) |
Nov 05, 2013 | 10.88 | 11.50 | 10.81 | 11.02 | 10,171 | -0.19(-1.69%) |
Nov 04, 2013 | 11.00 | 11.40 | 10.65 | 11.21 | 15,036 | +0.39(+3.60%) |
Nov 01, 2013 | 10.87 | 10.91 | 10.70 | 10.82 | 1,649 | +0.02(+0.19%) |
Oct 31, 2013 | 10.70 | 10.95 | 10.61 | 10.80 | 4,225 | +0.10(+0.93%) |
Oct 30, 2013 | 10.60 | 10.98 | 10.60 | 10.70 | 7,989 | +0.11(+1.04%) |
Oct 29, 2013 | 11.38 | 11.38 | 10.50 | 10.59 | 26,272 | -0.70(-6.20%) |
Oct 28, 2013 | 11.05 | 11.40 | 10.71 | 11.29 | 7,019 | +0.25(+2.26%) |
Oct 25, 2013 | 10.89 | 11.25 | 10.75 | 11.04 | 30,530 | +0.24(+2.22%) |
Oct 24, 2013 | 10.45 | 11.00 | 10.45 | 10.80 | 50,119 | +0.50(+4.85%) |
Oct 23, 2013 | 10.18 | 10.40 | 10.08 | 10.30 | 12,877 | +0.16(+1.58%) |
Oct 22, 2013 | 9.770 | 10.45 | 9.770 | 10.14 | 46,026 | +0.41(+4.21%) |
Oct 21, 2013 | 9.768 | 9.950 | 9.720 | 9.730 | 9,826 | -0.13(-1.32%) |
Oct 18, 2013 | 9.750 | 9.900 | 9.700 | 9.860 | 10,525 | +0.15(+1.54%) |
Oct 17, 2013 | 9.650 | 9.849 | 9.550 | 9.710 | 13,089 | +0.14(+1.46%) |
Oct 16, 2013 | 9.570 | 9.650 | 9.530 | 9.570 | 7,428 | +0.00(+0.00%) |
Oct 15, 2013 | 9.600 | 9.600 | 9.570 | 9.570 | 1,583 | +0.04(+0.42%) |
Oct 14, 2013 | 9.530 | 9.530 | 9.530 | 9.530 | 918 | +0.00(+0.00%) |
Oct 11, 2013 | 9.557 | 9.600 | 9.510 | 9.530 | 6,503 | +0.00(+0.00%) |
Oct 10, 2013 | 9.380 | 9.620 | 9.380 | 9.530 | 8,561 | +0.03(+0.32%) |
Oct 09, 2013 | 9.450 | 9.590 | 9.450 | 9.500 | 13,714 | +0.07(+0.74%) |
Oct 08, 2013 | 9.500 | 9.510 | 9.430 | 9.430 | 5,227 | -0.03(-0.32%) |
Oct 07, 2013 | 9.580 | 9.580 | 9.460 | 9.460 | 6,258 | -0.11(-1.15%) |
Oct 04, 2013 | 9.350 | 9.630 | 9.350 | 9.570 | 14,678 | +0.07(+0.74%) |
Oct 03, 2013 | 9.630 | 9.630 | 9.490 | 9.500 | 1,414 | -0.13(-1.35%) |
Oct 02, 2013 | 9.570 | 9.650 | 9.360 | 9.630 | 7,075 | +0.05(+0.52%) |
Oct 01, 2013 | 9.550 | 9.610 | 9.460 | 9.580 | 3,312 | +0.00(+0.00%) |
Sep 30, 2013 | 9.620 | 9.620 | 9.370 | 9.580 | 5,155 | -0.04(-0.42%) |
Sep 27, 2013 | 9.540 | 9.640 | 9.500 | 9.620 | 18,787 | +0.13(+1.37%) |
Sep 26, 2013 | 9.440 | 9.600 | 9.270 | 9.490 | 21,281 | +0.05(+0.53%) |
Sep 25, 2013 | 9.438 | 9.440 | 9.400 | 9.440 | 1,731 | +0.06(+0.64%) |
Sep 24, 2013 | 9.300 | 9.430 | 9.200 | 9.380 | 13,834 | +0.23(+2.51%) |
Sep 23, 2013 | 9.110 | 9.300 | 9.110 | 9.150 | 14,114 | +0.00(+0.00%) |
Sep 20, 2013 | 9.160 | 9.230 | 9.150 | 9.150 | 6,671 | -0.09(-0.97%) |
Sep 19, 2013 | 9.250 | 9.426 | 9.200 | 9.240 | 7,234 | +0.01(+0.11%) |
Sep 18, 2013 | 9.100 | 9.330 | 9.100 | 9.230 | 2,218 | -0.11(-1.18%) |
Sep 17, 2013 | 9.410 | 9.410 | 9.220 | 9.340 | 13,744 | -0.07(-0.74%) |
Sep 16, 2013 | 9.450 | 9.500 | 9.350 | 9.410 | 5,625 | -0.04(-0.42%) |
Sep 13, 2013 | 9.290 | 9.460 | 9.290 | 9.450 | 9,140 | +0.14(+1.50%) |
Sep 12, 2013 | 9.320 | 9.470 | 9.270 | 9.310 | 4,597 | -0.19(-2.00%) |
Sep 11, 2013 | 9.500 | 9.500 | 9.140 | 9.500 | 18,429 | +0.00(+0.00%) |
Sep 10, 2013 | 9.440 | 9.500 | 9.236 | 9.500 | 26,087 | +0.00(+0.00%) |
Sep 09, 2013 | 9.370 | 9.500 | 9.110 | 9.500 | 86,515 | +0.13(+1.39%) |
Sep 06, 2013 | 9.250 | 9.394 | 9.250 | 9.370 | 19,067 | +0.15(+1.63%) |
Sep 05, 2013 | 9.450 | 9.450 | 9.220 | 9.220 | 3,812 | -0.16(-1.71%) |
Sep 04, 2013 | 9.490 | 9.490 | 9.379 | 9.380 | 8,804 | -0.07(-0.74%) |
Sep 03, 2013 | 9.270 | 9.470 | 9.270 | 9.450 | 19,275 | +0.09(+0.96%) |
Aug 30, 2013 | 9.390 | 9.400 | 9.330 | 9.360 | 9,162 | -0.02(-0.21%) |
Aug 29, 2013 | 9.380 | 9.380 | 9.288 | 9.380 | 3,036 | +0.06(+0.64%) |
Aug 28, 2013 | 9.330 | 9.400 | 9.160 | 9.320 | 5,351 | +0.11(+1.19%) |
Aug 27, 2013 | 9.100 | 9.240 | 9.100 | 9.210 | 5,106 | +0.11(+1.21%) |
Aug 26, 2013 | 9.170 | 9.300 | 9.100 | 9.100 | 7,316 | -0.20(-2.15%) |
Aug 23, 2013 | 9.300 | 9.390 | 9.300 | 9.300 | 7,975 | -0.05(-0.53%) |
Aug 22, 2013 | 9.300 | 9.450 | 9.300 | 9.350 | 1,494 | +0.10(+1.08%) |
Aug 21, 2013 | 9.290 | 9.360 | 9.240 | 9.250 | 2,561 | +0.02(+0.22%) |
Aug 20, 2013 | 9.370 | 9.500 | 9.210 | 9.230 | 16,027 | -0.16(-1.70%) |
Aug 19, 2013 | 9.370 | 9.400 | 9.260 | 9.390 | 16,367 | +0.14(+1.51%) |
Aug 16, 2013 | 9.205 | 9.250 | 8.500 | 9.250 | 695,799 | -0.05(-0.54%) |
Aug 15, 2013 | 9.250 | 9.300 | 9.250 | 9.300 | 436 | +0.16(+1.75%) |
Aug 14, 2013 | 9.250 | 9.250 | 9.090 | 9.140 | 33,855 | -0.09(-0.98%) |
Aug 13, 2013 | 9.100 | 9.339 | 9.050 | 9.230 | 22,077 | +0.09(+0.98%) |
Aug 12, 2013 | 9.190 | 9.230 | 9.000 | 9.140 | 71,660 | -0.16(-1.72%) |
Aug 09, 2013 | 9.101 | 9.370 | 9.060 | 9.300 | 6,877 | +0.13(+1.42%) |
Aug 08, 2013 | 9.150 | 9.250 | 9.000 | 9.170 | 5,624 | -0.08(-0.86%) |
Aug 07, 2013 | 9.280 | 9.300 | 9.220 | 9.250 | 613 | -0.10(-1.07%) |
Aug 06, 2013 | 9.200 | 9.355 | 9.060 | 9.350 | 5,806 | +0.20(+2.19%) |
Aug 05, 2013 | 9.150 | 9.290 | 9.090 | 9.150 | 1,550 | +0.07(+0.77%) |
Aug 02, 2013 | 9.120 | 9.209 | 9.030 | 9.080 | 9,550 | -0.23(-2.47%) |
Aug 01, 2013 | 9.310 | 9.420 | 9.310 | 9.310 | 5,543 | +0.08(+0.87%) |
Jul 31, 2013 | 9.300 | 9.437 | 9.230 | 9.230 | 832 | -0.14(-1.49%) |
Jul 30, 2013 | 9.380 | 9.455 | 9.230 | 9.370 | 7,829 | -0.03(-0.32%) |
Jul 29, 2013 | 9.420 | 9.420 | 9.130 | 9.400 | 4,133 | +0.05(+0.53%) |
Jul 26, 2013 | 9.450 | 9.450 | 9.125 | 9.350 | 2,543 | -0.10(-1.06%) |
Jul 25, 2013 | 9.380 | 9.450 | 9.380 | 9.450 | 2,225 | +0.00(+0.00%) |
Jul 24, 2013 | 9.360 | 9.500 | 9.280 | 9.450 | 31,587 | +0.15(+1.61%) |
Jul 23, 2013 | 9.250 | 9.358 | 9.250 | 9.300 | 6,127 | +0.01(+0.11%) |
Jul 22, 2013 | 9.360 | 9.360 | 9.250 | 9.290 | 7,700 | +0.23(+2.54%) |
Jul 19, 2013 | 9.160 | 9.160 | 9.010 | 9.060 | 2,889 | -0.10(-1.09%) |
Jul 18, 2013 | 9.050 | 9.210 | 9.050 | 9.160 | 6,702 | +0.08(+0.88%) |
Jul 17, 2013 | 9.000 | 9.100 | 9.000 | 9.080 | 2,956 | +0.05(+0.55%) |
Jul 16, 2013 | 9.060 | 9.120 | 8.990 | 9.030 | 2,125 | +0.07(+0.78%) |
Jul 15, 2013 | 8.960 | 9.020 | 8.960 | 8.960 | 1,594 | +0.00(+0.00%) |
Jul 12, 2013 | 8.920 | 9.020 | 8.910 | 8.960 | 5,705 | +0.06(+0.67%) |
Jul 11, 2013 | 8.819 | 8.910 | 8.810 | 8.900 | 1,579 | +0.15(+1.71%) |
Jul 10, 2013 | 8.740 | 8.790 | 8.720 | 8.750 | 4,091 | +0.02(+0.23%) |
Jul 09, 2013 | 8.890 | 8.920 | 8.600 | 8.730 | 12,800 | -0.08(-0.91%) |
Jul 08, 2013 | 8.890 | 8.890 | 8.750 | 8.810 | 13,343 | -0.08(-0.90%) |
Jul 05, 2013 | 8.850 | 8.890 | 8.780 | 8.890 | 1,771 | +0.14(+1.60%) |
Jul 03, 2013 | 8.860 | 8.890 | 8.750 | 8.750 | 1,141 | -0.08(-0.91%) |
Jul 02, 2013 | 8.730 | 8.870 | 8.730 | 8.830 | 13,403 | +0.05(+0.57%) |
Jul 01, 2013 | 8.920 | 8.920 | 8.780 | 8.780 | 4,235 | -0.14(-1.57%) |
Jun 28, 2013 | 8.800 | 8.920 | 8.800 | 8.920 | 1,073 | +0.07(+0.79%) |
Jun 27, 2013 | 8.919 | 9.000 | 8.780 | 8.850 | 2,260 | +0.00(+0.00%) |
Jun 26, 2013 | 8.880 | 8.943 | 8.830 | 8.850 | 1,434 | -0.05(-0.56%) |
Jun 25, 2013 | 8.800 | 9.000 | 8.800 | 8.900 | 8,348 | +0.12(+1.37%) |
Jun 24, 2013 | 8.880 | 8.880 | 8.740 | 8.780 | 3,387 | -0.12(-1.35%) |
Jun 21, 2013 | 8.710 | 8.920 | 8.660 | 8.900 | 8,681 | +0.20(+2.30%) |
Jun 20, 2013 | 8.660 | 8.720 | 8.660 | 8.700 | 6,092 | +0.00(+0.00%) |
Jun 19, 2013 | 8.710 | 8.780 | 8.630 | 8.700 | 10,369 | -0.05(-0.57%) |
Jun 18, 2013 | 8.720 | 8.880 | 8.650 | 8.750 | 11,492 | -0.05(-0.57%) |
Jun 17, 2013 | 9.100 | 9.100 | 8.780 | 8.800 | 5,040 | -0.20(-2.22%) |
Jun 14, 2013 | 8.938 | 9.150 | 8.910 | 9.000 | 3,214 | +0.09(+1.01%) |
Jun 13, 2013 | 8.950 | 8.990 | 8.910 | 8.910 | 6,233 | -0.09(-1.00%) |
Jun 12, 2013 | 9.020 | 9.122 | 8.920 | 9.000 | 10,138 | -0.10(-1.10%) |
Jun 11, 2013 | 9.080 | 9.150 | 9.000 | 9.100 | 5,542 | +0.05(+0.55%) |
Jun 10, 2013 | 9.050 | 9.060 | 9.000 | 9.050 | 4,419 | -0.05(-0.55%) |
Jun 07, 2013 | 9.000 | 9.150 | 9.000 | 9.100 | 18,700 | +0.05(+0.55%) |
Jun 06, 2013 | 9.100 | 9.180 | 9.034 | 9.050 | 7,468 | -0.10(-1.09%) |
Jun 05, 2013 | 9.250 | 9.330 | 9.000 | 9.150 | 9,962 | -0.20(-2.14%) |
Jun 04, 2013 | 9.350 | 9.430 | 9.150 | 9.350 | 7,546 | +0.08(+0.86%) |
Jun 03, 2013 | 9.350 | 9.410 | 9.270 | 9.270 | 12,348 | -0.09(-0.96%) |
May 31, 2013 | 9.386 | 9.440 | 9.360 | 9.360 | 5,919 | +0.01(+0.11%) |
May 30, 2013 | 9.400 | 9.400 | 9.341 | 9.350 | 4,215 | -0.02(-0.21%) |
May 29, 2013 | 9.390 | 9.400 | 9.280 | 9.370 | 9,110 | +0.06(+0.64%) |
May 28, 2013 | 9.260 | 9.350 | 9.250 | 9.310 | 10,474 | +0.08(+0.87%) |
May 24, 2013 | 9.250 | 9.300 | 9.230 | 9.230 | 3,101 | +0.03(+0.33%) |
May 23, 2013 | 9.260 | 9.330 | 9.050 | 9.200 | 6,233 | -0.13(-1.39%) |
May 22, 2013 | 9.450 | 9.450 | 9.310 | 9.330 | 18,418 | -0.12(-1.27%) |
May 21, 2013 | 9.370 | 9.500 | 9.370 | 9.450 | 8,999 | +0.00(+0.00%) |
May 20, 2013 | 9.520 | 9.520 | 9.379 | 9.450 | 13,403 | +0.04(+0.43%) |
May 17, 2013 | 9.460 | 9.490 | 9.396 | 9.410 | 8,980 | -0.04(-0.42%) |
May 16, 2013 | 9.120 | 9.490 | 9.100 | 9.450 | 27,848 | +0.26(+2.83%) |
May 15, 2013 | 9.060 | 9.210 | 9.020 | 9.190 | 20,342 | +0.24(+2.68%) |
May 13, 2013 | 8.810 | 8.950 | 8.810 | 8.950 | 10,436 | +0.15(+1.70%) |
May 10, 2013 | 8.760 | 8.820 | 8.700 | 8.800 | 27,716 | +0.03(+0.34%) |
May 09, 2013 | 8.800 | 8.850 | 8.700 | 8.770 | 17,300 | -0.11(-1.24%) |
May 08, 2013 | 8.775 | 8.910 | 8.710 | 8.880 | 42,200 | +0.08(+0.91%) |
May 07, 2013 | 8.780 | 8.830 | 8.700 | 8.800 | 16,575 | +0.09(+1.03%) |
May 06, 2013 | 8.580 | 8.720 | 8.580 | 8.710 | 8,055 | +0.09(+1.04%) |
May 03, 2013 | 8.680 | 8.820 | 8.600 | 8.620 | 27,544 | +0.02(+0.23%) |
May 02, 2013 | 8.700 | 8.770 | 8.600 | 8.600 | 2,197 | -0.10(-1.15%) |