Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.68 | 13.70 | 13.40 | 13.68 | 11,847 | -0.02(-0.13%) |
Apr 29, 2014 | 13.99 | 13.99 | 13.59 | 13.70 | 9,395 | -0.11(-0.82%) |
Apr 28, 2014 | 13.91 | 14.17 | 13.47 | 13.81 | 11,945 | +0.02(+0.13%) |
Apr 25, 2014 | 14.02 | 14.17 | 13.79 | 13.79 | 2,561 | -0.21(-1.50%) |
Apr 24, 2014 | 14.20 | 14.25 | 13.62 | 14.00 | 8,337 | -0.20(-1.42%) |
Apr 23, 2014 | 13.97 | 14.38 | 13.97 | 14.20 | 7,826 | -0.03(-0.18%) |
Apr 22, 2014 | 14.38 | 14.43 | 13.79 | 14.23 | 16,437 | +0.02(+0.12%) |
Apr 21, 2014 | 14.01 | 14.48 | 14.01 | 14.21 | 13,936 | +0.22(+1.56%) |
Apr 17, 2014 | 13.82 | 13.99 | 13.99 | 13.99 | 16,443 | +0.43(+3.16%) |
Apr 16, 2014 | 13.25 | 13.56 | 13.22 | 13.56 | 13,733 | +0.31(+2.31%) |
Apr 15, 2014 | 13.43 | 13.70 | 13.24 | 13.26 | 9,996 | -0.18(-1.30%) |
Apr 14, 2014 | 14.17 | 14.17 | 13.22 | 13.43 | 46,668 | -0.74(-5.19%) |
Apr 11, 2014 | 14.43 | 14.46 | 14.07 | 14.17 | 9,409 | -0.47(-3.23%) |
Apr 10, 2014 | 14.80 | 14.80 | 14.07 | 14.64 | 20,117 | -0.09(-0.59%) |
Apr 09, 2014 | 14.80 | 14.89 | 14.55 | 14.73 | 6,603 | -0.05(-0.36%) |
Apr 08, 2014 | 14.80 | 14.96 | 14.71 | 14.78 | 9,721 | +0.10(+0.66%) |
Apr 07, 2014 | 14.57 | 14.90 | 14.57 | 14.69 | 15,370 | +0.02(+0.12%) |
Apr 04, 2014 | 14.84 | 14.97 | 14.55 | 14.67 | 17,866 | -0.18(-1.18%) |
Apr 03, 2014 | 14.83 | 14.94 | 14.50 | 14.84 | 13,049 | -0.05(-0.35%) |
Apr 02, 2014 | 14.97 | 15.02 | 14.60 | 14.90 | 22,986 | +0.01(+0.06%) |
Apr 01, 2014 | 14.06 | 15.00 | 14.06 | 14.89 | 31,897 | +0.94(+6.72%) |
Mar 31, 2014 | 14.19 | 14.24 | 13.87 | 13.95 | 26,784 | -0.24(-1.67%) |
Mar 28, 2014 | 14.18 | 14.36 | 14.18 | 14.19 | 12,722 | +0.11(+0.75%) |
Mar 27, 2014 | 14.04 | 14.56 | 14.01 | 14.08 | 10,592 | -0.16(-1.11%) |
Mar 26, 2014 | 14.44 | 14.53 | 14.13 | 14.24 | 13,159 | -0.03(-0.18%) |
Mar 25, 2014 | 14.08 | 14.55 | 14.03 | 14.27 | 12,948 | +0.31(+2.20%) |
Mar 24, 2014 | 14.80 | 14.80 | 13.87 | 13.96 | 34,335 | -0.98(-6.57%) |
Mar 21, 2014 | 13.92 | 14.94 | 13.92 | 14.94 | 56,753 | +1.02(+7.30%) |
Mar 20, 2014 | 13.78 | 13.93 | 13.42 | 13.92 | 18,427 | -0.10(-0.69%) |
Mar 19, 2014 | 13.59 | 14.07 | 13.44 | 14.02 | 14,239 | +0.28(+2.04%) |
Mar 18, 2014 | 14.35 | 14.55 | 13.34 | 13.74 | 26,078 | -0.93(-6.33%) |
Mar 17, 2014 | 14.29 | 14.69 | 14.23 | 14.67 | 26,953 | +0.38(+2.64%) |
Mar 14, 2014 | 14.27 | 14.51 | 14.14 | 14.29 | 24,441 | -0.17(-1.15%) |
Mar 13, 2014 | 14.79 | 14.79 | 14.28 | 14.46 | 28,369 | -0.33(-2.24%) |
Mar 12, 2014 | 15.32 | 15.36 | 14.55 | 14.79 | 25,428 | -0.71(-4.55%) |
Mar 11, 2014 | 15.93 | 15.93 | 15.24 | 15.49 | 16,059 | -0.47(-2.94%) |
Mar 10, 2014 | 16.17 | 16.28 | 15.91 | 15.96 | 15,408 | -0.45(-2.76%) |
Mar 07, 2014 | 16.10 | 16.54 | 15.94 | 16.42 | 20,321 | +0.31(+1.95%) |
Mar 06, 2014 | 16.10 | 16.10 | 15.94 | 16.10 | 20,963 | +0.08(+0.49%) |
Mar 05, 2014 | 16.10 | 16.10 | 15.96 | 16.02 | 9,590 | -0.03(-0.22%) |
Mar 04, 2014 | 15.87 | 16.10 | 15.80 | 16.06 | 21,551 | +0.10(+0.60%) |
Mar 03, 2014 | 16.10 | 16.31 | 15.35 | 15.96 | 40,048 | -0.35(-2.13%) |
Feb 28, 2014 | 16.63 | 16.77 | 16.02 | 16.31 | 22,582 | -0.41(-2.45%) |
Feb 27, 2014 | 16.23 | 16.72 | 16.23 | 16.72 | 27,732 | +0.40(+2.45%) |
Feb 26, 2014 | 16.63 | 16.82 | 16.10 | 16.32 | 36,034 | -0.16(-0.95%) |
Feb 25, 2014 | 16.38 | 16.76 | 16.21 | 16.48 | 37,784 | +0.23(+1.39%) |
Feb 24, 2014 | 16.08 | 16.53 | 15.86 | 16.25 | 28,023 | +0.39(+2.47%) |
Feb 21, 2014 | 16.09 | 16.09 | 15.75 | 15.86 | 23,111 | -0.20(-1.25%) |
Feb 20, 2014 | 16.03 | 16.10 | 15.80 | 16.06 | 27,562 | +0.17(+1.04%) |
Feb 19, 2014 | 15.83 | 16.05 | 15.67 | 15.89 | 24,772 | +0.11(+0.72%) |
Feb 18, 2014 | 15.55 | 16.10 | 15.45 | 15.78 | 63,163 | +0.43(+2.78%) |
Feb 14, 2014 | 15.42 | 15.35 | 15.35 | 15.35 | 27,916 | +0.03(+0.17%) |
Feb 13, 2014 | 15.56 | 15.65 | 15.19 | 15.33 | 19,904 | -0.27(-1.73%) |
Feb 12, 2014 | 15.46 | 15.60 | 15.28 | 15.60 | 20,722 | +0.25(+1.65%) |
Feb 11, 2014 | 14.23 | 15.51 | 14.21 | 15.35 | 63,030 | +1.11(+7.83%) |
Feb 10, 2014 | 14.36 | 14.36 | 14.09 | 14.23 | 47,598 | -0.11(-0.79%) |
Feb 07, 2014 | 13.84 | 14.36 | 13.84 | 14.34 | 25,233 | +0.63(+4.57%) |
Feb 06, 2014 | 13.83 | 13.91 | 13.69 | 13.72 | 15,395 | +0.02(+0.13%) |
Feb 05, 2014 | 13.60 | 13.87 | 13.60 | 13.70 | 12,707 | -0.20(-1.44%) |
Feb 04, 2014 | 14.08 | 14.08 | 13.47 | 13.90 | 27,844 | -0.19(-1.36%) |
Feb 03, 2014 | 13.93 | 14.33 | 13.93 | 14.09 | 30,139 | +0.17(+1.19%) |
Jan 31, 2014 | 12.80 | 13.93 | 12.79 | 13.93 | 43,159 | +0.54(+4.03%) |
Jan 30, 2014 | 14.65 | 14.66 | 13.08 | 13.39 | 83,062 | -1.44(-9.69%) |
Jan 29, 2014 | 15.14 | 15.14 | 14.55 | 14.82 | 25,685 | -0.16(-1.05%) |
Jan 28, 2014 | 14.95 | 15.38 | 14.88 | 14.98 | 31,334 | +0.19(+1.29%) |
Jan 27, 2014 | 14.41 | 15.19 | 14.38 | 14.79 | 21,538 | +0.38(+2.66%) |
Jan 24, 2014 | 14.23 | 14.71 | 14.23 | 14.41 | 53,857 | +0.04(+0.30%) |
Jan 23, 2014 | 14.28 | 14.55 | 14.21 | 14.36 | 39,438 | +0.03(+0.24%) |
Jan 22, 2014 | 13.86 | 14.48 | 13.78 | 14.33 | 42,430 | +0.37(+2.68%) |
Jan 21, 2014 | 13.75 | 13.95 | 13.74 | 13.95 | 31,791 | +0.20(+1.46%) |
Jan 17, 2014 | 13.91 | 13.75 | 13.75 | 13.75 | 25,733 | -0.04(-0.32%) |
Jan 16, 2014 | 13.71 | 13.80 | 13.67 | 13.80 | 50,579 | +0.16(+1.15%) |
Jan 15, 2014 | 13.78 | 13.91 | 13.64 | 13.64 | 17,795 | -0.14(-1.01%) |
Jan 14, 2014 | 13.57 | 13.88 | 13.41 | 13.78 | 16,123 | +0.47(+3.53%) |
Jan 13, 2014 | 13.63 | 13.87 | 13.06 | 13.31 | 20,815 | -0.31(-2.30%) |
Jan 10, 2014 | 13.63 | 13.66 | 13.05 | 13.62 | 25,450 | +0.10(+0.71%) |
Jan 09, 2014 | 13.34 | 13.91 | 13.34 | 13.53 | 28,920 | +0.27(+2.04%) |
Jan 08, 2014 | 13.14 | 13.48 | 13.14 | 13.26 | 13,695 | +0.18(+1.40%) |
Jan 07, 2014 | 13.03 | 13.32 | 12.89 | 13.07 | 22,633 | +0.13(+1.01%) |
Jan 06, 2014 | 12.87 | 13.03 | 12.82 | 12.94 | 17,437 | +0.16(+1.23%) |
Jan 03, 2014 | 12.75 | 12.80 | 12.62 | 12.79 | 15,929 | +0.24(+1.94%) |
Jan 02, 2014 | 12.68 | 12.68 | 12.24 | 12.54 | 19,286 | -0.14(-1.10%) |
Dec 31, 2013 | 12.53 | 12.68 | 12.68 | 12.68 | 12,866 | +0.23(+1.89%) |
Dec 30, 2013 | 12.53 | 12.62 | 12.45 | 12.45 | 4,542 | -0.07(-0.56%) |
Dec 27, 2013 | 12.31 | 12.52 | 12.31 | 12.52 | 2,634 | +0.19(+1.55%) |
Dec 26, 2013 | 12.32 | 12.48 | 12.32 | 12.33 | 9,660 | +0.02(+0.14%) |
Dec 24, 2013 | 12.27 | 12.31 | 12.20 | 12.31 | 5,016 | +0.04(+0.35%) |
Dec 23, 2013 | 12.19 | 12.32 | 12.19 | 12.26 | 23,952 | +0.09(+0.72%) |
Dec 20, 2013 | 12.32 | 12.45 | 12.18 | 12.18 | 7,719 | -0.27(-2.17%) |
Dec 19, 2013 | 12.16 | 12.49 | 12.15 | 12.45 | 5,933 | +0.20(+1.63%) |
Dec 18, 2013 | 12.32 | 12.32 | 12.11 | 12.25 | 6,897 | -0.03(-0.21%) |
Dec 17, 2013 | 12.19 | 12.40 | 12.05 | 12.27 | 23,122 | +0.11(+0.93%) |
Dec 16, 2013 | 11.70 | 12.29 | 11.60 | 12.16 | 28,363 | +0.62(+5.35%) |
Dec 13, 2013 | 11.34 | 11.66 | 11.34 | 11.54 | 9,442 | +0.26(+2.31%) |
Dec 12, 2013 | 11.30 | 11.65 | 11.23 | 11.28 | 9,588 | -0.05(-0.46%) |
Dec 11, 2013 | 11.47 | 11.47 | 11.19 | 11.33 | 14,412 | -0.03(-0.30%) |
Dec 10, 2013 | 11.15 | 11.45 | 11.07 | 11.37 | 4,691 | -0.01(-0.08%) |
Dec 09, 2013 | 11.27 | 11.48 | 11.22 | 11.38 | 10,133 | +0.14(+1.23%) |
Dec 06, 2013 | 11.08 | 11.25 | 11.02 | 11.24 | 15,339 | +0.15(+1.32%) |
Dec 05, 2013 | 11.18 | 11.21 | 11.00 | 11.09 | 8,413 | +0.00(+0.00%) |
Dec 04, 2013 | 10.63 | 11.24 | 10.63 | 11.09 | 11,471 | +0.35(+3.30%) |
Dec 03, 2013 | 11.16 | 11.19 | 10.55 | 10.74 | 17,447 | -0.36(-3.27%) |
Dec 02, 2013 | 11.14 | 11.19 | 11.02 | 11.10 | 7,756 | -0.15(-1.31%) |
Nov 29, 2013 | 11.25 | 11.25 | 11.03 | 11.25 | 6,519 | +0.03(+0.23%) |
Nov 27, 2013 | 11.22 | 11.41 | 11.07 | 11.22 | 10,737 | -0.05(-0.46%) |
Nov 26, 2013 | 11.45 | 11.45 | 10.93 | 11.27 | 15,187 | -0.10(-0.91%) |
Nov 25, 2013 | 11.00 | 11.76 | 10.97 | 11.38 | 29,418 | +0.45(+4.11%) |
Nov 22, 2013 | 10.80 | 11.01 | 10.75 | 10.93 | 23,178 | +0.22(+2.02%) |
Nov 21, 2013 | 10.48 | 10.90 | 10.48 | 10.71 | 16,720 | +0.26(+2.48%) |
Nov 20, 2013 | 10.44 | 10.63 | 10.41 | 10.45 | 10,917 | -0.01(-0.08%) |
Nov 19, 2013 | 10.42 | 10.54 | 10.36 | 10.46 | 3,822 | -0.03(-0.33%) |
Nov 18, 2013 | 10.36 | 10.54 | 10.36 | 10.49 | 10,705 | +0.03(+0.25%) |
Nov 15, 2013 | 10.30 | 10.48 | 10.19 | 10.47 | 31,372 | +0.26(+2.54%) |
Nov 14, 2013 | 9.977 | 10.27 | 9.842 | 10.21 | 10,832 | +0.15(+1.46%) |
Nov 13, 2013 | 9.985 | 10.09 | 9.838 | 10.06 | 6,529 | +0.17(+1.75%) |
Nov 12, 2013 | 10.12 | 10.12 | 9.813 | 9.890 | 11,549 | -0.31(-3.05%) |
Nov 11, 2013 | 10.00 | 10.24 | 9.976 | 10.20 | 20,000 | +0.19(+1.90%) |
Nov 08, 2013 | 9.985 | 10.05 | 9.890 | 10.01 | 11,777 | +0.06(+0.61%) |
Nov 07, 2013 | 9.795 | 9.994 | 9.795 | 9.951 | 9,530 | -0.04(-0.43%) |
Nov 06, 2013 | 9.951 | 10.11 | 9.951 | 9.994 | 6,617 | -0.11(-1.11%) |
Nov 05, 2013 | 9.916 | 10.11 | 9.795 | 10.11 | 19,809 | +0.21(+2.09%) |
Nov 04, 2013 | 9.804 | 9.916 | 9.787 | 9.899 | 15,341 | +0.07(+0.70%) |
Nov 01, 2013 | 9.821 | 9.890 | 9.787 | 9.830 | 5,229 | +0.01(+0.09%) |
Oct 31, 2013 | 9.813 | 9.873 | 9.813 | 9.821 | 5,769 | +0.00(+0.00%) |
Oct 30, 2013 | 9.838 | 9.856 | 9.796 | 9.821 | 7,132 | +0.02(+0.18%) |
Oct 29, 2013 | 9.795 | 9.838 | 9.787 | 9.804 | 9,551 | +0.02(+0.18%) |
Oct 28, 2013 | 9.743 | 9.813 | 9.718 | 9.787 | 9,443 | +0.07(+0.71%) |
Oct 25, 2013 | 9.769 | 9.769 | 9.683 | 9.718 | 8,555 | -0.03(-0.35%) |
Oct 24, 2013 | 9.683 | 9.752 | 9.536 | 9.752 | 20,684 | +0.12(+1.26%) |
Oct 23, 2013 | 9.640 | 9.640 | 9.536 | 9.631 | 13,093 | +0.10(+1.09%) |
Oct 22, 2013 | 9.711 | 9.718 | 9.502 | 9.527 | 13,401 | +0.03(+0.36%) |
Oct 21, 2013 | 9.614 | 9.638 | 9.475 | 9.493 | 3,972 | -0.18(-1.88%) |
Oct 18, 2013 | 9.709 | 9.718 | 9.458 | 9.674 | 7,227 | +0.04(+0.45%) |
Oct 17, 2013 | 9.718 | 9.735 | 9.592 | 9.631 | 13,100 | +0.02(+0.18%) |
Oct 16, 2013 | 9.614 | 9.623 | 9.553 | 9.614 | 5,531 | -0.01(-0.09%) |
Oct 15, 2013 | 9.709 | 9.709 | 9.484 | 9.623 | 7,126 | -0.15(-1.50%) |
Oct 14, 2013 | 9.804 | 9.804 | 9.657 | 9.769 | 6,752 | +0.01(+0.09%) |
Oct 11, 2013 | 9.761 | 9.902 | 9.657 | 9.761 | 7,667 | +0.11(+1.16%) |
Oct 10, 2013 | 9.735 | 9.933 | 9.571 | 9.648 | 11,153 | -0.13(-1.33%) |
Oct 09, 2013 | 9.933 | 9.933 | 9.588 | 9.778 | 10,291 | -0.06(-0.61%) |
Oct 08, 2013 | 9.726 | 9.933 | 9.709 | 9.838 | 9,276 | +0.10(+0.98%) |
Oct 07, 2013 | 9.752 | 9.761 | 9.709 | 9.743 | 4,189 | +0.01(+0.09%) |
Oct 04, 2013 | 9.735 | 9.743 | 9.588 | 9.735 | 4,915 | +0.07(+0.71%) |
Oct 03, 2013 | 9.674 | 9.752 | 9.493 | 9.666 | 5,764 | -0.03(-0.36%) |
Oct 02, 2013 | 9.562 | 9.714 | 9.519 | 9.700 | 6,220 | +0.07(+0.72%) |
Oct 01, 2013 | 9.510 | 9.631 | 9.510 | 9.631 | 29,142 | +0.13(+1.36%) |
Sep 30, 2013 | 9.761 | 9.761 | 9.286 | 9.502 | 10,068 | -0.26(-2.65%) |
Sep 27, 2013 | 9.838 | 9.873 | 9.761 | 9.761 | 8,800 | -0.02(-0.18%) |
Sep 26, 2013 | 9.933 | 9.933 | 9.778 | 9.778 | 6,992 | -0.10(-0.96%) |
Sep 25, 2013 | 9.951 | 10.03 | 9.761 | 9.873 | 7,145 | -0.16(-1.55%) |
Sep 24, 2013 | 10.19 | 10.19 | 9.943 | 10.03 | 12,596 | -0.14(-1.36%) |
Sep 23, 2013 | 9.631 | 10.17 | 9.631 | 10.17 | 10,628 | +0.54(+5.56%) |
Sep 20, 2013 | 9.674 | 9.683 | 9.510 | 9.631 | 9,314 | +0.07(+0.72%) |
Sep 19, 2013 | 9.510 | 9.666 | 9.510 | 9.562 | 6,387 | +0.10(+1.00%) |
Sep 18, 2013 | 9.493 | 9.493 | 9.260 | 9.467 | 31,337 | -0.03(-0.36%) |
Sep 17, 2013 | 9.640 | 9.830 | 9.147 | 9.502 | 45,976 | -0.03(-0.27%) |
Sep 16, 2013 | 9.813 | 9.821 | 9.355 | 9.527 | 10,377 | -0.23(-2.39%) |
Sep 13, 2013 | 9.139 | 9.985 | 9.139 | 9.761 | 19,643 | +0.54(+5.90%) |
Sep 12, 2013 | 8.985 | 9.217 | 8.985 | 9.217 | 4,730 | +0.24(+2.67%) |
Sep 11, 2013 | 8.968 | 8.985 | 8.840 | 8.977 | 6,132 | +0.15(+1.75%) |
Sep 10, 2013 | 8.900 | 8.968 | 8.823 | 8.823 | 9,397 | -0.15(-1.62%) |
Sep 09, 2013 | 8.934 | 8.968 | 8.900 | 8.968 | 6,671 | -0.02(-0.19%) |
Sep 06, 2013 | 9.054 | 9.054 | 8.895 | 8.985 | 2,775 | -0.03(-0.28%) |
Sep 05, 2013 | 9.011 | 9.082 | 9.011 | 9.011 | 4,217 | -0.11(-1.22%) |
Sep 04, 2013 | 9.011 | 9.157 | 9.011 | 9.122 | 6,867 | +0.03(+0.28%) |
Sep 03, 2013 | 8.976 | 9.105 | 8.823 | 9.097 | 5,701 | +0.17(+1.92%) |
Aug 30, 2013 | 8.977 | 8.985 | 8.857 | 8.926 | 2,652 | -0.17(-1.88%) |
Aug 29, 2013 | 9.114 | 9.114 | 9.071 | 9.097 | 3,883 | +0.10(+1.14%) |
Aug 28, 2013 | 8.934 | 9.054 | 8.904 | 8.994 | 19,506 | +0.15(+1.64%) |
Aug 27, 2013 | 8.823 | 8.925 | 8.814 | 8.849 | 5,919 | -0.15(-1.71%) |
Aug 26, 2013 | 9.037 | 9.037 | 9.003 | 9.003 | 759 | -0.11(-1.22%) |
Aug 23, 2013 | 9.131 | 9.148 | 9.016 | 9.114 | 3,650 | +0.09(+0.95%) |
Aug 22, 2013 | 8.866 | 9.105 | 8.866 | 9.028 | 7,048 | +0.15(+1.64%) |
Aug 21, 2013 | 8.985 | 8.985 | 8.866 | 8.883 | 3,567 | +0.01(+0.10%) |
Aug 20, 2013 | 8.943 | 8.943 | 8.780 | 8.874 | 2,743 | -0.09(-1.05%) |
Aug 19, 2013 | 9.038 | 9.131 | 8.968 | 8.968 | 3,091 | -0.19(-2.06%) |
Aug 16, 2013 | 9.191 | 9.210 | 9.157 | 9.157 | 872 | +0.07(+0.75%) |
Aug 15, 2013 | 9.080 | 9.234 | 9.020 | 9.088 | 2,250 | -0.09(-1.03%) |
Aug 14, 2013 | 9.122 | 9.182 | 9.011 | 9.182 | 8,975 | +0.15(+1.71%) |
Aug 13, 2013 | 8.934 | 9.080 | 8.831 | 9.028 | 4,699 | +0.16(+1.83%) |
Aug 12, 2013 | 8.831 | 8.943 | 8.780 | 8.866 | 15,299 | -0.14(-1.52%) |
Aug 09, 2013 | 9.131 | 9.182 | 8.926 | 9.003 | 3,956 | -0.09(-0.94%) |
Aug 08, 2013 | 9.011 | 9.174 | 9.011 | 9.088 | 6,857 | +0.13(+1.43%) |
Aug 07, 2013 | 8.994 | 9.020 | 8.960 | 8.960 | 1,533 | -0.03(-0.38%) |
Aug 06, 2013 | 9.165 | 9.174 | 8.900 | 8.994 | 6,841 | -0.18(-1.96%) |
Aug 05, 2013 | 8.968 | 9.336 | 8.968 | 9.174 | 11,835 | +0.25(+2.78%) |
Aug 02, 2013 | 8.891 | 8.985 | 8.878 | 8.926 | 3,693 | +0.03(+0.29%) |
Aug 01, 2013 | 8.926 | 8.985 | 8.854 | 8.900 | 8,975 | -0.02(-0.19%) |
Jul 31, 2013 | 8.985 | 9.041 | 8.917 | 8.917 | 9,226 | +0.02(+0.19%) |
Jul 30, 2013 | 8.858 | 8.985 | 8.858 | 8.900 | 2,532 | +0.03(+0.39%) |
Jul 29, 2013 | 8.849 | 8.926 | 8.750 | 8.866 | 9,863 | +0.05(+0.58%) |
Jul 26, 2013 | 8.934 | 8.951 | 8.797 | 8.814 | 10,735 | -0.06(-0.67%) |
Jul 25, 2013 | 8.849 | 8.943 | 8.695 | 8.874 | 18,073 | -0.06(-0.67%) |
Jul 24, 2013 | 8.832 | 8.948 | 8.823 | 8.934 | 4,510 | +0.08(+0.87%) |
Jul 23, 2013 | 8.857 | 8.932 | 8.814 | 8.857 | 9,253 | +0.00(+0.00%) |
Jul 22, 2013 | 8.737 | 8.874 | 8.617 | 8.857 | 17,348 | +0.09(+0.98%) |
Jul 19, 2013 | 8.772 | 8.899 | 8.754 | 8.772 | 8,481 | +0.00(+0.00%) |
Jul 18, 2013 | 8.729 | 8.959 | 8.592 | 8.772 | 10,742 | +0.13(+1.48%) |
Jul 17, 2013 | 8.789 | 8.789 | 8.592 | 8.643 | 13,177 | -0.23(-2.60%) |
Jul 16, 2013 | 8.772 | 8.951 | 8.771 | 8.874 | 11,021 | +0.03(+0.29%) |
Jul 15, 2013 | 8.686 | 8.849 | 8.600 | 8.849 | 17,109 | +0.21(+2.38%) |
Jul 12, 2013 | 8.600 | 8.677 | 8.592 | 8.643 | 4,081 | -0.02(-0.20%) |
Jul 11, 2013 | 8.703 | 8.720 | 8.626 | 8.660 | 3,317 | -0.11(-1.27%) |
Jul 10, 2013 | 8.600 | 8.797 | 8.532 | 8.772 | 8,521 | +0.15(+1.69%) |
Jul 09, 2013 | 8.773 | 8.814 | 8.566 | 8.626 | 9,635 | +0.01(+0.10%) |
Jul 08, 2013 | 8.729 | 8.729 | 8.558 | 8.617 | 9,067 | -0.03(-0.30%) |
Jul 05, 2013 | 8.652 | 8.763 | 8.566 | 8.643 | 3,564 | -0.04(-0.49%) |
Jul 03, 2013 | 8.643 | 8.695 | 8.643 | 8.686 | 2,170 | +0.04(+0.49%) |
Jul 02, 2013 | 8.686 | 8.686 | 8.643 | 8.643 | 7,148 | -0.01(-0.10%) |
Jul 01, 2013 | 8.772 | 8.814 | 8.643 | 8.652 | 6,930 | -0.09(-1.08%) |
Jun 28, 2013 | 8.600 | 8.746 | 8.566 | 8.746 | 8,058 | +0.15(+1.69%) |
Jun 27, 2013 | 8.617 | 8.754 | 8.600 | 8.600 | 7,046 | +0.00(+0.00%) |
Jun 26, 2013 | 8.592 | 8.977 | 8.503 | 8.600 | 13,209 | +0.18(+2.13%) |
Jun 25, 2013 | 8.523 | 8.943 | 8.386 | 8.421 | 10,434 | -0.06(-0.71%) |
Jun 24, 2013 | 8.686 | 8.686 | 8.301 | 8.481 | 10,825 | -0.08(-0.90%) |
Jun 21, 2013 | 8.517 | 8.566 | 8.318 | 8.558 | 20,591 | +0.10(+1.21%) |
Jun 20, 2013 | 8.558 | 8.558 | 8.404 | 8.455 | 7,673 | -0.09(-1.10%) |
Jun 19, 2013 | 8.558 | 8.558 | 8.421 | 8.549 | 2,493 | -0.01(-0.10%) |
Jun 18, 2013 | 8.463 | 8.558 | 8.421 | 8.558 | 5,509 | +0.16(+1.94%) |
Jun 17, 2013 | 8.463 | 8.463 | 8.395 | 8.395 | 2,355 | -0.02(-0.20%) |
Jun 14, 2013 | 8.412 | 8.540 | 8.318 | 8.412 | 9,859 | -0.07(-0.87%) |
Jun 13, 2013 | 8.472 | 8.515 | 8.391 | 8.486 | 22,896 | +0.01(+0.16%) |
Jun 12, 2013 | 8.387 | 8.489 | 8.387 | 8.472 | 6,818 | +0.01(+0.10%) |
Jun 11, 2013 | 8.454 | 8.489 | 8.303 | 8.464 | 10,412 | +0.05(+0.64%) |
Jun 10, 2013 | 8.320 | 8.446 | 8.303 | 8.409 | 12,068 | +0.09(+1.08%) |
Jun 07, 2013 | 8.327 | 8.387 | 8.320 | 8.320 | 6,055 | -0.15(-1.80%) |
Jun 06, 2013 | 8.464 | 8.472 | 8.430 | 8.472 | 4,651 | +0.04(+0.50%) |
Jun 05, 2013 | 8.489 | 8.499 | 8.362 | 8.430 | 9,057 | -0.08(-1.00%) |
Jun 04, 2013 | 8.633 | 8.633 | 8.515 | 8.515 | 2,324 | -0.11(-1.29%) |
Jun 03, 2013 | 8.616 | 8.675 | 8.515 | 8.626 | 2,861 | -0.06(-0.67%) |
May 31, 2013 | 8.599 | 8.684 | 8.599 | 8.684 | 2,545 | +0.12(+1.38%) |
May 30, 2013 | 8.574 | 8.598 | 8.489 | 8.565 | 4,486 | -0.01(-0.10%) |
May 29, 2013 | 8.760 | 8.760 | 8.574 | 8.574 | 2,564 | -0.08(-0.88%) |
May 28, 2013 | 8.692 | 8.692 | 8.557 | 8.650 | 2,635 | -0.09(-1.07%) |
May 24, 2013 | 8.735 | 8.938 | 8.642 | 8.743 | 6,522 | +0.00(+0.00%) |
May 23, 2013 | 8.794 | 9.008 | 8.735 | 8.743 | 7,804 | -0.11(-1.24%) |
May 22, 2013 | 8.760 | 8.887 | 8.726 | 8.853 | 10,964 | -0.04(-0.48%) |
May 21, 2013 | 8.853 | 8.965 | 8.769 | 8.896 | 1,972 | -0.04(-0.47%) |
May 20, 2013 | 8.829 | 9.056 | 8.769 | 8.938 | 5,606 | +0.10(+1.15%) |
May 17, 2013 | 8.828 | 8.836 | 8.794 | 8.836 | 4,482 | +0.15(+1.76%) |
May 16, 2013 | 8.687 | 8.687 | 8.659 | 8.684 | 1,363 | +0.02(+0.20%) |
May 15, 2013 | 8.718 | 8.828 | 8.642 | 8.667 | 2,529 | -0.19(-2.11%) |
May 13, 2013 | 8.752 | 8.853 | 8.726 | 8.853 | 1,856 | -0.07(-0.76%) |
May 10, 2013 | 8.853 | 8.921 | 8.828 | 8.921 | 5,326 | +0.13(+1.45%) |
May 09, 2013 | 13.11 | 8.947 | 8.667 | 8.794 | 5,960 | -0.19(-2.08%) |
May 08, 2013 | 9.028 | 9.091 | 8.836 | 8.980 | 7,538 | +0.00(+0.00%) |
May 07, 2013 | 9.091 | 9.091 | 8.904 | 8.980 | 656 | +0.01(+0.09%) |
May 06, 2013 | 8.997 | 9.065 | 8.887 | 8.972 | 3,186 | +0.00(+0.00%) |
May 03, 2013 | 8.870 | 8.972 | 8.843 | 8.972 | 6,557 | +0.10(+1.15%) |
May 02, 2013 | 8.676 | 8.896 | 8.616 | 8.870 | 7,665 | -0.02(-0.19%) |