Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.20 | 15.21 | 14.86 | 15.15 | 13,231 | -0.16(-1.05%) |
Apr 29, 2014 | 14.70 | 15.31 | 14.70 | 15.31 | 29,545 | +0.65(+4.43%) |
Apr 28, 2014 | 14.66 | 14.66 | 14.65 | 14.66 | 6,372 | -0.03(-0.20%) |
Apr 25, 2014 | 14.79 | 14.79 | 14.64 | 14.69 | 8,146 | -0.09(-0.61%) |
Apr 24, 2014 | 14.51 | 14.98 | 14.51 | 14.78 | 45,229 | +0.16(+1.13%) |
Apr 23, 2014 | 14.51 | 14.70 | 14.48 | 14.62 | 18,538 | -0.04(-0.24%) |
Apr 22, 2014 | 15.01 | 15.04 | 14.46 | 14.65 | 117,826 | -0.37(-2.46%) |
Apr 21, 2014 | 14.81 | 15.04 | 14.81 | 15.02 | 10,641 | +0.13(+0.87%) |
Apr 17, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.33(+2.27%) | |
Apr 16, 2014 | 14.54 | 14.56 | 14.50 | 14.56 | 20,398 | -0.04(-0.27%) |
Apr 15, 2014 | 14.50 | 14.70 | 14.50 | 14.60 | 12,571 | +0.06(+0.45%) |
Apr 14, 2014 | 14.47 | 14.57 | 14.47 | 14.54 | 16,287 | +0.02(+0.10%) |
Apr 11, 2014 | 14.50 | 14.53 | 14.50 | 14.52 | 17,713 | +0.02(+0.14%) |
Apr 10, 2014 | 14.56 | 14.59 | 14.48 | 14.50 | 7,242 | -0.05(-0.34%) |
Apr 09, 2014 | 14.50 | 14.59 | 14.45 | 14.55 | 166,296 | +0.10(+0.69%) |
Apr 08, 2014 | 14.51 | 14.61 | 14.40 | 14.45 | 19,147 | -0.15(-1.03%) |
Apr 07, 2014 | 14.60 | 14.60 | 14.50 | 14.60 | 11,356 | +0.02(+0.14%) |
Apr 04, 2014 | 14.54 | 14.59 | 14.50 | 14.58 | 52,524 | +0.05(+0.34%) |
Apr 03, 2014 | 14.51 | 14.67 | 14.47 | 14.53 | 26,818 | +0.00(+0.00%) |
Apr 02, 2014 | 14.50 | 14.72 | 14.45 | 14.53 | 15,424 | -0.03(-0.21%) |
Apr 01, 2014 | 14.26 | 14.72 | 14.26 | 14.56 | 17,479 | +0.28(+1.96%) |
Mar 31, 2014 | 14.07 | 14.32 | 14.07 | 14.28 | 33,387 | +0.15(+1.06%) |
Mar 28, 2014 | 14.11 | 14.25 | 14.11 | 14.13 | 11,505 | +0.02(+0.14%) |
Mar 27, 2014 | 14.07 | 14.24 | 14.07 | 14.11 | 17,664 | -0.14(-0.98%) |
Mar 26, 2014 | 14.29 | 14.42 | 14.25 | 14.25 | 8,248 | -0.13(-0.90%) |
Mar 25, 2014 | 14.24 | 14.47 | 14.24 | 14.38 | 11,810 | +0.13(+0.91%) |
Mar 24, 2014 | 14.29 | 14.29 | 14.15 | 14.25 | 14,008 | +0.00(+0.00%) |
Mar 21, 2014 | 14.15 | 14.30 | 14.15 | 14.25 | 21,381 | +0.06(+0.42%) |
Mar 20, 2014 | 14.10 | 14.22 | 14.06 | 14.19 | 14,944 | -0.01(-0.07%) |
Mar 19, 2014 | 14.09 | 14.20 | 14.09 | 14.20 | 8,399 | +0.10(+0.71%) |
Mar 18, 2014 | 13.95 | 14.14 | 13.95 | 14.10 | 23,807 | +0.15(+1.08%) |
Mar 17, 2014 | 13.90 | 13.97 | 13.90 | 13.95 | 4,919 | +0.04(+0.29%) |
Mar 14, 2014 | 13.75 | 13.91 | 13.75 | 13.91 | 25,160 | +0.26(+1.90%) |
Mar 13, 2014 | 13.70 | 13.79 | 13.65 | 13.65 | 25,468 | -0.07(-0.51%) |
Mar 12, 2014 | 13.55 | 13.72 | 13.54 | 13.72 | 11,712 | +0.00(+0.00%) |
Mar 11, 2014 | 13.66 | 13.73 | 13.65 | 13.72 | 18,489 | +0.10(+0.73%) |
Mar 10, 2014 | 13.40 | 13.73 | 13.40 | 13.62 | 10,328 | +0.14(+1.04%) |
Mar 07, 2014 | 13.85 | 13.85 | 13.30 | 13.48 | 13,282 | -0.32(-2.32%) |
Mar 06, 2014 | 13.80 | 13.87 | 13.62 | 13.80 | 24,529 | +0.05(+0.36%) |
Mar 05, 2014 | 13.73 | 13.75 | 13.54 | 13.75 | 12,324 | +0.01(+0.07%) |
Mar 04, 2014 | 13.57 | 13.74 | 13.57 | 13.74 | 15,670 | +0.12(+0.88%) |
Mar 03, 2014 | 13.69 | 13.70 | 13.45 | 13.62 | 22,713 | -0.11(-0.80%) |
Feb 28, 2014 | 13.34 | 13.73 | 13.30 | 13.73 | 158,660 | +0.34(+2.54%) |
Feb 27, 2014 | 13.71 | 13.71 | 13.35 | 13.39 | 28,846 | -0.17(-1.25%) |
Feb 26, 2014 | 13.38 | 13.57 | 13.38 | 13.56 | 10,674 | +0.08(+0.59%) |
Feb 25, 2014 | 13.44 | 13.54 | 13.43 | 13.48 | 21,688 | +0.05(+0.37%) |
Feb 24, 2014 | 13.43 | 13.53 | 13.37 | 13.43 | 10,988 | +0.06(+0.45%) |
Feb 21, 2014 | 13.49 | 13.49 | 13.30 | 13.37 | 9,135 | -0.08(-0.59%) |
Feb 20, 2014 | 13.35 | 13.46 | 13.34 | 13.45 | 2,125 | +0.09(+0.67%) |
Feb 19, 2014 | 13.36 | 13.38 | 13.30 | 13.36 | 23,913 | -0.04(-0.30%) |
Feb 18, 2014 | 13.56 | 13.64 | 13.30 | 13.40 | 16,442 | -0.33(-2.40%) |
Feb 14, 2014 | 13.73 | 13.73 | 13.73 | 0 | -0.11(-0.79%) | |
Feb 13, 2014 | 13.66 | 13.85 | 13.46 | 13.84 | 13,999 | +0.39(+2.90%) |
Feb 12, 2014 | 13.50 | 13.74 | 13.19 | 13.45 | 40,671 | -0.03(-0.22%) |
Feb 11, 2014 | 13.76 | 13.76 | 13.43 | 13.48 | 11,200 | -0.27(-1.96%) |
Feb 10, 2014 | 14.00 | 14.06 | 13.75 | 13.75 | 51,878 | -0.31(-2.20%) |
Feb 07, 2014 | 13.99 | 14.45 | 13.98 | 14.06 | 65,639 | +0.14(+1.01%) |
Feb 06, 2014 | 13.91 | 14.00 | 13.85 | 13.92 | 43,290 | +0.08(+0.58%) |
Feb 05, 2014 | 13.63 | 13.85 | 13.63 | 13.84 | 40,985 | +0.08(+0.58%) |
Feb 04, 2014 | 13.89 | 13.96 | 13.76 | 13.76 | 80,016 | -0.20(-1.43%) |
Feb 03, 2014 | 13.77 | 14.11 | 13.77 | 13.96 | 88,154 | +0.11(+0.79%) |
Jan 31, 2014 | 13.61 | 13.91 | 13.59 | 13.85 | 22,850 | +0.18(+1.32%) |
Jan 30, 2014 | 13.62 | 13.69 | 13.62 | 13.67 | 4,741 | +0.10(+0.74%) |
Jan 29, 2014 | 13.65 | 13.74 | 13.53 | 13.57 | 20,963 | -0.17(-1.24%) |
Jan 28, 2014 | 13.50 | 13.84 | 13.50 | 13.74 | 14,200 | +0.20(+1.48%) |
Jan 27, 2014 | 13.29 | 13.70 | 13.29 | 13.54 | 27,566 | +0.29(+2.19%) |
Jan 24, 2014 | 13.50 | 13.50 | 13.08 | 13.25 | 72,812 | -0.34(-2.50%) |
Jan 23, 2014 | 13.77 | 13.88 | 13.42 | 13.59 | 81,695 | -0.17(-1.24%) |
Jan 22, 2014 | 13.79 | 13.86 | 13.71 | 13.76 | 34,479 | -0.11(-0.79%) |
Jan 21, 2014 | 13.98 | 14.11 | 13.82 | 13.87 | 25,978 | -0.07(-0.50%) |
Jan 20, 2014 | 13.99 | 14.19 | 13.92 | 13.94 | 73,405 | +0.04(+0.29%) |
Jan 17, 2014 | 14.02 | 14.02 | 13.67 | 13.90 | 34,121 | -0.19(-1.35%) |
Jan 16, 2014 | 14.24 | 14.31 | 13.87 | 14.09 | 90,377 | -0.21(-1.47%) |
Jan 15, 2014 | 14.20 | 14.30 | 14.11 | 14.30 | 559,899 | +0.03(+0.21%) |
Jan 14, 2014 | 14.43 | 14.53 | 14.22 | 14.27 | 26,997 | -0.21(-1.45%) |
Jan 13, 2014 | 14.65 | 14.75 | 14.42 | 14.48 | 43,740 | -0.17(-1.16%) |
Jan 10, 2014 | 14.51 | 14.72 | 14.51 | 14.65 | 24,494 | +0.09(+0.62%) |
Jan 09, 2014 | 14.54 | 14.62 | 14.05 | 14.56 | 64,741 | -0.06(-0.41%) |
Jan 08, 2014 | 14.70 | 14.75 | 14.56 | 14.62 | 62,906 | -0.09(-0.61%) |
Jan 07, 2014 | 14.63 | 14.75 | 14.63 | 14.71 | 29,466 | +0.03(+0.20%) |
Jan 06, 2014 | 14.69 | 14.79 | 14.63 | 14.68 | 286,251 | -0.07(-0.47%) |
Jan 03, 2014 | 14.59 | 14.75 | 14.59 | 14.75 | 37,086 | +0.09(+0.61%) |
Jan 02, 2014 | 14.67 | 14.77 | 14.60 | 14.66 | 85,169 | +0.02(+0.14%) |
Dec 31, 2013 | 14.64 | 14.64 | 14.64 | 0 | -0.11(-0.75%) | |
Dec 30, 2013 | 14.56 | 14.75 | 14.56 | 14.75 | 8,445 | +0.02(+0.14%) |
Dec 27, 2013 | 14.75 | 14.75 | 14.33 | 14.73 | 43,763 | +0.02(+0.14%) |
Dec 24, 2013 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 14.72 | 14.75 | 14.63 | 14.71 | 25,854 | -0.01(-0.07%) |
Dec 20, 2013 | 14.78 | 14.81 | 14.54 | 14.72 | 62,964 | -0.06(-0.41%) |
Dec 19, 2013 | 14.97 | 14.97 | 14.66 | 14.78 | 278,858 | -0.14(-0.94%) |
Dec 18, 2013 | 14.97 | 14.99 | 14.88 | 14.92 | 23,472 | -0.07(-0.47%) |
Dec 17, 2013 | 14.90 | 15.01 | 14.90 | 14.99 | 75,371 | +0.04(+0.27%) |
Dec 16, 2013 | 14.95 | 14.95 | 14.85 | 14.95 | 261,620 | +0.02(+0.13%) |
Dec 13, 2013 | 14.81 | 14.94 | 14.81 | 14.93 | 309,920 | +0.07(+0.47%) |
Dec 12, 2013 | 14.75 | 14.86 | 14.74 | 14.86 | 28,874 | +0.07(+0.47%) |
Dec 11, 2013 | 14.98 | 14.98 | 14.70 | 14.79 | 68,397 | -0.14(-0.94%) |
Dec 10, 2013 | 14.90 | 14.98 | 14.84 | 14.93 | 88,321 | +0.01(+0.07%) |
Dec 09, 2013 | 14.99 | 14.99 | 14.79 | 14.92 | 19,039 | -0.07(-0.47%) |
Dec 06, 2013 | 15.00 | 15.00 | 14.94 | 14.99 | 36,043 | +0.06(+0.40%) |
Dec 05, 2013 | 14.98 | 15.00 | 14.93 | 14.93 | 44,357 | -0.07(-0.47%) |
Dec 04, 2013 | 15.03 | 15.03 | 14.98 | 15.00 | 61,413 | +0.03(+0.20%) |
Dec 03, 2013 | 14.99 | 15.00 | 14.97 | 14.97 | 22,221 | +0.01(+0.07%) |
Dec 02, 2013 | 14.89 | 15.03 | 14.89 | 14.96 | 11,764 | +0.11(+0.74%) |
Nov 29, 2013 | 14.80 | 15.02 | 14.75 | 14.85 | 14,914 | -0.01(-0.07%) |
Nov 28, 2013 | 15.00 | 15.00 | 14.86 | 14.86 | 6,924 | -0.08(-0.54%) |
Nov 27, 2013 | 14.69 | 15.14 | 14.65 | 14.94 | 78,723 | +0.24(+1.63%) |
Nov 26, 2013 | 14.46 | 14.78 | 14.46 | 14.70 | 61,468 | +0.25(+1.73%) |
Nov 25, 2013 | 14.42 | 14.45 | 14.26 | 14.45 | 26,992 | -0.01(-0.07%) |
Nov 22, 2013 | 14.50 | 14.50 | 14.43 | 14.46 | 47,358 | -0.01(-0.07%) |
Nov 21, 2013 | 14.43 | 14.52 | 14.32 | 14.47 | 129,276 | +0.04(+0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.22 | 14.43 | 97,208 | -0.04(-0.28%) |
Nov 19, 2013 | 14.46 | 14.55 | 14.42 | 14.47 | 92,449 | -0.07(-0.48%) |
Nov 18, 2013 | 14.79 | 14.79 | 14.48 | 14.54 | 84,880 | -0.20(-1.36%) |
Nov 15, 2013 | 14.75 | 15.00 | 14.69 | 14.74 | 31,619 | -0.06(-0.41%) |
Nov 14, 2013 | 14.91 | 15.07 | 14.76 | 14.80 | 64,722 | -0.20(-1.33%) |
Nov 13, 2013 | 15.07 | 15.07 | 14.95 | 15.00 | 135,266 | -0.02(-0.13%) |
Nov 12, 2013 | 14.64 | 15.07 | 14.64 | 15.02 | 64,082 | +0.37(+2.53%) |
Nov 11, 2013 | 14.60 | 14.75 | 14.50 | 14.65 | 38,086 | +0.05(+0.34%) |
Nov 08, 2013 | 14.25 | 14.70 | 14.05 | 14.60 | 86,225 | +0.47(+3.33%) |
Nov 07, 2013 | 13.99 | 14.40 | 13.81 | 14.13 | 280,107 | +0.43(+3.14%) |
Nov 06, 2013 | 13.77 | 13.81 | 13.59 | 13.70 | 52,828 | +0.03(+0.22%) |
Nov 05, 2013 | 13.63 | 13.84 | 13.47 | 13.67 | 78,127 | +0.15(+1.11%) |
Nov 04, 2013 | 13.01 | 13.61 | 13.01 | 13.52 | 35,524 | +0.54(+4.16%) |
Nov 01, 2013 | 12.82 | 13.06 | 12.81 | 12.98 | 14,827 | +0.16(+1.25%) |
Oct 31, 2013 | 12.63 | 12.84 | 12.60 | 12.82 | 58,930 | +0.11(+0.87%) |
Oct 30, 2013 | 12.75 | 12.82 | 12.63 | 12.71 | 54,844 | -0.10(-0.78%) |
Oct 29, 2013 | 12.78 | 12.86 | 12.75 | 12.81 | 14,091 | +0.00(+0.00%) |
Oct 28, 2013 | 12.78 | 12.88 | 12.74 | 12.81 | 30,509 | +0.04(+0.31%) |
Oct 25, 2013 | 12.80 | 12.80 | 12.62 | 12.77 | 5,428 | -0.05(-0.39%) |
Oct 24, 2013 | 12.56 | 12.82 | 12.48 | 12.82 | 31,295 | +0.27(+2.15%) |
Oct 23, 2013 | 12.69 | 12.69 | 12.42 | 12.55 | 236,125 | -0.15(-1.18%) |
Oct 22, 2013 | 12.56 | 12.81 | 12.55 | 12.70 | 45,720 | +0.19(+1.52%) |
Oct 21, 2013 | 12.55 | 12.62 | 12.50 | 12.51 | 14,001 | +0.01(+0.08%) |
Oct 18, 2013 | 12.21 | 12.62 | 12.12 | 12.50 | 43,680 | +0.34(+2.80%) |
Oct 17, 2013 | 12.07 | 12.34 | 12.07 | 12.16 | 318,474 | +0.13(+1.08%) |
Oct 16, 2013 | 12.18 | 12.18 | 11.90 | 12.03 | 33,382 | -0.17(-1.39%) |
Oct 15, 2013 | 12.23 | 12.29 | 12.18 | 12.20 | 18,324 | +0.01(+0.08%) |
Oct 11, 2013 | 12.19 | 12.19 | 12.19 | 0 | +0.29(+2.44%) | |
Oct 10, 2013 | 11.75 | 11.95 | 11.75 | 11.90 | 1,078,057 | +0.22(+1.88%) |
Oct 09, 2013 | 11.74 | 11.74 | 11.43 | 11.68 | 1,491,691 | -0.01(-0.09%) |
Oct 08, 2013 | 11.67 | 11.98 | 11.67 | 11.69 | 177,797 | +0.02(+0.17%) |
Oct 07, 2013 | 11.27 | 11.70 | 11.27 | 11.67 | 51,025 | +0.38(+3.37%) |
Oct 04, 2013 | 11.38 | 11.40 | 11.20 | 11.29 | 28,812 | -0.07(-0.62%) |
Oct 03, 2013 | 11.54 | 11.54 | 11.36 | 11.36 | 15,756 | -0.18(-1.56%) |
Oct 02, 2013 | 11.49 | 11.57 | 11.45 | 11.54 | 73,682 | +0.04(+0.35%) |
Oct 01, 2013 | 11.45 | 11.50 | 11.38 | 11.50 | 15,220 | +0.06(+0.52%) |
Sep 30, 2013 | 11.36 | 11.44 | 11.34 | 11.44 | 15,568 | -0.01(-0.09%) |
Sep 27, 2013 | 11.37 | 11.56 | 11.33 | 11.45 | 305,569 | +0.10(+0.88%) |
Sep 26, 2013 | 11.15 | 11.57 | 11.15 | 11.35 | 30,712 | +0.27(+2.44%) |
Sep 25, 2013 | 11.20 | 11.21 | 11.00 | 11.08 | 102,992 | -0.21(-1.86%) |
Sep 24, 2013 | 11.20 | 11.52 | 11.20 | 11.29 | 105,978 | +0.09(+0.80%) |
Sep 23, 2013 | 11.11 | 11.33 | 11.11 | 11.20 | 31,427 | +0.05(+0.45%) |
Sep 20, 2013 | 11.06 | 11.25 | 11.06 | 11.15 | 37,278 | +0.05(+0.45%) |
Sep 19, 2013 | 11.02 | 11.18 | 11.02 | 11.10 | 462,274 | +0.09(+0.82%) |
Sep 18, 2013 | 10.85 | 11.05 | 10.83 | 11.01 | 29,024 | +0.15(+1.38%) |
Sep 17, 2013 | 10.77 | 10.86 | 10.77 | 10.86 | 26,110 | +0.01(+0.09%) |
Sep 16, 2013 | 10.81 | 10.85 | 10.76 | 10.85 | 9,997 | +0.00(+0.00%) |
Sep 13, 2013 | 10.79 | 10.87 | 10.74 | 10.85 | 44,113 | +0.02(+0.18%) |
Sep 12, 2013 | 10.83 | 10.85 | 10.75 | 10.83 | 18,640 | +0.00(+0.00%) |
Sep 11, 2013 | 10.96 | 10.96 | 10.82 | 10.83 | 23,647 | -0.08(-0.73%) |
Sep 10, 2013 | 10.68 | 10.97 | 10.64 | 10.91 | 14,625 | +0.19(+1.77%) |
Sep 09, 2013 | 10.54 | 10.82 | 10.54 | 10.72 | 20,288 | -0.10(-0.92%) |
Sep 06, 2013 | 10.90 | 10.90 | 10.72 | 10.82 | 12,162 | -0.11(-1.01%) |
Sep 05, 2013 | 10.93 | 11.15 | 10.79 | 10.93 | 47,664 | -0.02(-0.18%) |
Sep 04, 2013 | 10.54 | 11.00 | 10.50 | 10.95 | 28,158 | +0.35(+3.30%) |
Sep 03, 2013 | 10.69 | 10.75 | 10.59 | 10.60 | 18,543 | -0.09(-0.84%) |
Aug 30, 2013 | 10.69 | 10.69 | 10.69 | 0 | -0.10(-0.93%) | |
Aug 29, 2013 | 10.89 | 10.89 | 10.76 | 10.79 | 16,258 | -0.06(-0.55%) |
Aug 28, 2013 | 10.90 | 10.95 | 10.80 | 10.85 | 13,686 | -0.08(-0.73%) |
Aug 27, 2013 | 11.15 | 11.15 | 10.93 | 10.93 | 15,412 | -0.18(-1.62%) |
Aug 26, 2013 | 11.14 | 11.23 | 11.05 | 11.11 | 21,754 | +0.06(+0.54%) |
Aug 23, 2013 | 10.79 | 11.10 | 10.79 | 11.05 | 34,987 | +0.31(+2.89%) |
Aug 22, 2013 | 10.40 | 10.77 | 10.35 | 10.74 | 899,998 | +0.34(+3.27%) |
Aug 21, 2013 | 10.30 | 10.49 | 10.30 | 10.40 | 39,419 | +0.08(+0.78%) |
Aug 20, 2013 | 10.34 | 10.42 | 10.30 | 10.32 | 32,119 | +0.01(+0.10%) |
Aug 19, 2013 | 10.18 | 10.33 | 10.10 | 10.31 | 79,005 | +0.10(+0.98%) |
Aug 16, 2013 | 10.00 | 10.21 | 9.920 | 10.21 | 19,295 | +0.21(+2.10%) |
Aug 15, 2013 | 9.900 | 10.10 | 9.900 | 10.00 | 69,585 | +0.14(+1.42%) |
Aug 14, 2013 | 9.770 | 9.880 | 9.770 | 9.860 | 5,500 | +0.05(+0.51%) |
Aug 13, 2013 | 9.890 | 10.01 | 9.800 | 9.810 | 20,906 | +0.01(+0.10%) |
Aug 12, 2013 | 9.760 | 9.810 | 9.750 | 9.800 | 47,684 | +0.00(+0.00%) |
Aug 09, 2013 | 9.820 | 9.870 | 9.780 | 9.800 | 59,719 | -0.01(-0.10%) |
Aug 08, 2013 | 9.620 | 9.820 | 9.600 | 9.810 | 30,705 | +0.17(+1.76%) |
Aug 07, 2013 | 9.690 | 9.720 | 9.550 | 9.640 | 29,916 | -0.01(-0.10%) |
Aug 06, 2013 | 9.600 | 9.760 | 9.600 | 9.650 | 14,830 | -0.11(-1.13%) |
Aug 02, 2013 | 9.760 | 9.760 | 9.760 | 0 | -0.05(-0.51%) | |
Aug 01, 2013 | 9.700 | 9.910 | 9.690 | 9.810 | 46,004 | +0.12(+1.24%) |
Jul 31, 2013 | 9.690 | 9.800 | 9.620 | 9.690 | 477,654 | +0.01(+0.10%) |
Jul 30, 2013 | 9.550 | 9.700 | 9.550 | 9.680 | 123,033 | +0.13(+1.36%) |
Jul 29, 2013 | 9.570 | 9.730 | 9.500 | 9.550 | 25,753 | +0.05(+0.53%) |
Jul 26, 2013 | 9.500 | 9.590 | 9.420 | 9.500 | 12,542 | +0.00(+0.00%) |
Jul 25, 2013 | 9.550 | 9.620 | 9.480 | 9.500 | 6,470 | -0.10(-1.04%) |
Jul 24, 2013 | 9.720 | 9.720 | 9.510 | 9.600 | 254,109 | -0.10(-1.03%) |
Jul 23, 2013 | 9.800 | 9.860 | 9.600 | 9.700 | 28,549 | -0.15(-1.52%) |
Jul 22, 2013 | 9.820 | 9.890 | 9.790 | 9.850 | 3,624 | +0.07(+0.72%) |
Jul 19, 2013 | 9.730 | 9.850 | 9.650 | 9.780 | 10,553 | +0.00(+0.00%) |
Jul 18, 2013 | 9.700 | 9.800 | 9.690 | 9.780 | 5,677 | +0.09(+0.93%) |
Jul 17, 2013 | 9.720 | 9.760 | 9.650 | 9.690 | 11,326 | -0.05(-0.51%) |
Jul 16, 2013 | 9.760 | 9.830 | 9.720 | 9.740 | 22,046 | -0.03(-0.31%) |
Jul 15, 2013 | 9.710 | 9.850 | 9.710 | 9.770 | 22,802 | +0.02(+0.21%) |
Jul 12, 2013 | 9.840 | 9.840 | 9.750 | 9.750 | 16,664 | -0.05(-0.51%) |
Jul 11, 2013 | 9.780 | 9.900 | 9.760 | 9.800 | 22,373 | -0.05(-0.51%) |
Jul 10, 2013 | 9.920 | 9.920 | 9.850 | 9.850 | 6,236 | -0.11(-1.10%) |
Jul 09, 2013 | 9.840 | 9.970 | 9.860 | 9.960 | 10,238 | +0.10(+1.01%) |
Jul 08, 2013 | 9.850 | 9.870 | 9.760 | 9.860 | 11,066 | +0.04(+0.41%) |
Jul 05, 2013 | 9.790 | 9.900 | 9.790 | 9.820 | 17,909 | +0.07(+0.72%) |
Jul 04, 2013 | 9.910 | 9.930 | 9.750 | 9.750 | 13,600 | -0.23(-2.30%) |
Jul 03, 2013 | 9.980 | 10.14 | 9.930 | 9.980 | 34,140 | +0.08(+0.81%) |
Jul 02, 2013 | 9.950 | 9.960 | 9.900 | 9.900 | 3,898 | -0.10(-1.00%) |
Jun 28, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.29(+2.99%) | |
Jun 27, 2013 | 9.620 | 9.840 | 9.620 | 9.710 | 176,723 | +0.06(+0.62%) |
Jun 26, 2013 | 9.500 | 9.780 | 9.490 | 9.650 | 100,027 | +0.05(+0.52%) |
Jun 25, 2013 | 9.530 | 9.600 | 9.500 | 9.600 | 17,098 | +0.10(+1.05%) |
Jun 24, 2013 | 9.500 | 9.520 | 9.430 | 9.500 | 38,246 | -0.04(-0.42%) |
Jun 21, 2013 | 9.650 | 9.670 | 9.530 | 9.540 | 112,173 | -0.02(-0.21%) |
Jun 20, 2013 | 9.690 | 9.690 | 9.430 | 9.560 | 25,201 | -0.14(-1.44%) |
Jun 19, 2013 | 9.680 | 9.740 | 9.660 | 9.700 | 13,391 | -0.02(-0.21%) |
Jun 18, 2013 | 9.760 | 9.900 | 9.710 | 9.720 | 16,681 | +0.02(+0.21%) |
Jun 17, 2013 | 9.750 | 9.820 | 9.530 | 9.700 | 50,913 | -0.01(-0.10%) |
Jun 14, 2013 | 9.680 | 9.910 | 9.630 | 9.710 | 169,034 | -0.02(-0.21%) |
Jun 13, 2013 | 9.250 | 9.760 | 9.250 | 9.730 | 13,539 | +0.42(+4.51%) |
Jun 12, 2013 | 9.330 | 9.430 | 9.250 | 9.310 | 88,639 | -0.07(-0.75%) |
Jun 11, 2013 | 9.360 | 9.380 | 9.300 | 9.380 | 17,761 | -0.03(-0.32%) |
Jun 10, 2013 | 9.260 | 9.540 | 9.190 | 9.410 | 98,594 | +0.12(+1.29%) |
Jun 07, 2013 | 9.400 | 9.445 | 9.210 | 9.290 | 21,605 | -0.17(-1.80%) |
Jun 06, 2013 | 9.530 | 9.530 | 9.240 | 9.460 | 29,739 | -0.02(-0.21%) |
Jun 05, 2013 | 9.480 | 9.510 | 9.340 | 9.480 | 73,247 | +0.07(+0.74%) |
Jun 04, 2013 | 9.450 | 9.520 | 9.380 | 9.410 | 15,549 | -0.04(-0.42%) |
Jun 03, 2013 | 9.890 | 9.890 | 9.370 | 9.450 | 54,071 | -0.35(-3.57%) |
May 31, 2013 | 9.800 | 9.930 | 9.600 | 9.800 | 63,665 | -0.16(-1.61%) |
May 30, 2013 | 9.990 | 9.990 | 9.710 | 9.960 | 585,793 | +0.08(+0.81%) |
May 29, 2013 | 9.940 | 9.940 | 9.840 | 9.880 | 5,083 | -0.08(-0.80%) |
May 28, 2013 | 9.910 | 10.04 | 9.910 | 9.960 | 14,903 | +0.06(+0.61%) |
May 27, 2013 | 9.950 | 9.990 | 9.800 | 9.900 | 3,364 | -0.08(-0.80%) |
May 24, 2013 | 9.970 | 10.00 | 9.910 | 9.980 | 4,658 | +0.08(+0.81%) |
May 23, 2013 | 9.900 | 9.940 | 9.780 | 9.900 | 20,654 | -0.05(-0.50%) |
May 22, 2013 | 9.980 | 9.980 | 9.830 | 9.950 | 10,128 | -0.17(-1.68%) |
May 21, 2013 | 10.05 | 10.15 | 10.05 | 10.12 | 164,905 | +0.02(+0.20%) |
May 17, 2013 | 10.10 | 10.10 | 10.10 | 0 | -0.13(-1.27%) | |
May 16, 2013 | 10.20 | 10.38 | 10.12 | 10.23 | 43,604 | +0.03(+0.29%) |
May 15, 2013 | 10.34 | 10.34 | 10.11 | 10.20 | 9,757 | +0.10(+0.99%) |
May 13, 2013 | 9.820 | 10.15 | 9.600 | 10.10 | 115,528 | +0.28(+2.85%) |
May 10, 2013 | 9.880 | 9.880 | 9.730 | 9.820 | 110,226 | -0.08(-0.81%) |
May 09, 2013 | 9.280 | 10.23 | 9.280 | 9.900 | 378,024 | +0.78(+8.55%) |
May 08, 2013 | 9.210 | 9.210 | 9.080 | 9.120 | 6,082 | -0.02(-0.22%) |
May 07, 2013 | 9.080 | 9.200 | 8.850 | 9.140 | 369,913 | +0.01(+0.11%) |
May 06, 2013 | 9.080 | 9.160 | 9.000 | 9.130 | 151,966 | +0.00(+0.00%) |
May 03, 2013 | 9.100 | 9.170 | 9.000 | 9.130 | 84,670 | +0.10(+1.11%) |
May 02, 2013 | 9.280 | 9.280 | 8.980 | 9.030 | 27,754 | -0.23(-2.48%) |