Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.05 | 11.11 | 10.93 | 11.06 | 767,152 | +0.05(+0.44%) |
May 29, 2014 | 10.98 | 11.07 | 10.87 | 11.01 | 488,087 | +0.06(+0.53%) |
May 28, 2014 | 10.85 | 10.96 | 10.71 | 10.95 | 672,240 | +0.06(+0.53%) |
May 27, 2014 | 10.73 | 11.01 | 10.64 | 10.90 | 442,990 | +0.22(+2.08%) |
May 23, 2014 | 10.54 | 10.67 | 10.67 | 10.67 | 402,086 | +0.06(+0.54%) |
May 22, 2014 | 10.56 | 10.78 | 10.56 | 10.62 | 165,156 | +0.06(+0.55%) |
May 21, 2014 | 10.49 | 10.63 | 10.39 | 10.56 | 464,018 | +0.15(+1.48%) |
May 20, 2014 | 10.64 | 10.64 | 10.31 | 10.40 | 605,901 | -0.29(-2.71%) |
May 19, 2014 | 10.53 | 10.83 | 10.53 | 10.69 | 362,376 | +0.10(+0.91%) |
May 16, 2014 | 10.49 | 10.64 | 10.42 | 10.60 | 418,053 | +0.08(+0.73%) |
May 15, 2014 | 10.45 | 10.59 | 10.31 | 10.52 | 638,183 | +0.05(+0.46%) |
May 14, 2014 | 10.68 | 10.68 | 10.44 | 10.47 | 497,250 | -0.20(-1.90%) |
May 13, 2014 | 10.93 | 10.96 | 10.67 | 10.67 | 487,207 | -0.25(-2.29%) |
May 12, 2014 | 10.79 | 11.08 | 10.72 | 10.92 | 801,051 | +0.20(+1.89%) |
May 09, 2014 | 10.49 | 10.74 | 10.43 | 10.72 | 419,700 | +0.14(+1.37%) |
May 08, 2014 | 10.61 | 10.71 | 10.49 | 10.58 | 546,948 | -0.01(-0.09%) |
May 07, 2014 | 10.66 | 10.87 | 10.40 | 10.59 | 497,115 | -0.03(-0.27%) |
May 06, 2014 | 10.84 | 10.86 | 10.51 | 10.62 | 849,660 | -0.23(-2.13%) |
May 05, 2014 | 10.85 | 10.94 | 10.68 | 10.85 | 362,533 | -0.02(-0.18%) |
May 02, 2014 | 10.82 | 10.98 | 10.78 | 10.87 | 509,642 | +0.11(+0.99%) |
May 01, 2014 | 10.64 | 11.09 | 10.62 | 10.76 | 1,218,580 | +0.07(+0.63%) |
Apr 30, 2014 | 10.74 | 10.84 | 10.61 | 10.69 | 704,421 | -0.13(-1.16%) |
Apr 29, 2014 | 11.17 | 11.19 | 10.77 | 10.82 | 463,311 | -0.24(-2.18%) |
Apr 28, 2014 | 10.94 | 11.11 | 10.62 | 11.06 | 1,235,935 | +0.19(+1.77%) |
Apr 25, 2014 | 11.26 | 11.26 | 10.81 | 10.87 | 671,588 | -0.48(-4.25%) |
Apr 24, 2014 | 11.08 | 11.38 | 10.73 | 11.35 | 1,285,370 | +0.34(+3.07%) |
Apr 23, 2014 | 11.49 | 12.01 | 10.86 | 11.01 | 2,712,859 | -0.91(-7.61%) |
Apr 22, 2014 | 11.38 | 11.93 | 11.38 | 11.92 | 809,746 | +0.54(+4.70%) |
Apr 21, 2014 | 11.38 | 11.46 | 11.21 | 11.38 | 243,700 | +0.06(+0.55%) |
Apr 17, 2014 | 11.18 | 11.32 | 11.32 | 11.32 | 411,213 | +0.14(+1.29%) |
Apr 16, 2014 | 11.33 | 11.33 | 11.07 | 11.18 | 580,778 | -0.10(-0.86%) |
Apr 15, 2014 | 11.25 | 11.38 | 10.92 | 11.27 | 775,289 | +0.06(+0.52%) |
Apr 14, 2014 | 11.40 | 11.43 | 11.14 | 11.21 | 470,890 | -0.04(-0.34%) |
Apr 11, 2014 | 11.39 | 11.57 | 11.19 | 11.25 | 721,434 | -0.27(-2.34%) |
Apr 10, 2014 | 11.70 | 11.89 | 11.51 | 11.52 | 919,563 | -0.21(-1.81%) |
Apr 09, 2014 | 11.46 | 11.76 | 11.36 | 11.73 | 593,177 | +0.27(+2.31%) |
Apr 08, 2014 | 11.42 | 11.60 | 11.40 | 11.47 | 513,814 | +0.04(+0.38%) |
Apr 07, 2014 | 11.45 | 11.50 | 11.27 | 11.43 | 477,278 | -0.09(-0.75%) |
Apr 04, 2014 | 12.07 | 12.21 | 11.46 | 11.51 | 542,177 | -0.45(-3.79%) |
Apr 03, 2014 | 12.12 | 12.19 | 11.84 | 11.97 | 559,721 | -0.17(-1.43%) |
Apr 02, 2014 | 11.92 | 12.15 | 11.86 | 12.14 | 649,916 | +0.21(+1.78%) |
Apr 01, 2014 | 11.72 | 11.97 | 11.70 | 11.93 | 388,241 | +0.25(+2.15%) |
Mar 31, 2014 | 11.47 | 11.74 | 11.44 | 11.68 | 474,501 | +0.30(+2.63%) |
Mar 28, 2014 | 11.43 | 11.67 | 11.31 | 11.38 | 573,721 | -0.06(-0.51%) |
Mar 27, 2014 | 11.41 | 11.60 | 11.33 | 11.44 | 427,053 | +0.02(+0.17%) |
Mar 26, 2014 | 11.85 | 11.91 | 11.38 | 11.42 | 615,758 | -0.31(-2.63%) |
Mar 25, 2014 | 11.72 | 11.95 | 11.70 | 11.72 | 487,785 | +0.09(+0.75%) |
Mar 24, 2014 | 11.86 | 11.99 | 11.54 | 11.64 | 460,053 | -0.19(-1.63%) |
Mar 21, 2014 | 12.05 | 12.05 | 11.80 | 11.83 | 666,784 | -0.17(-1.45%) |
Mar 20, 2014 | 11.89 | 12.01 | 11.82 | 12.00 | 277,813 | +0.11(+0.89%) |
Mar 19, 2014 | 11.92 | 11.99 | 11.80 | 11.90 | 389,038 | -0.02(-0.16%) |
Mar 18, 2014 | 11.69 | 11.93 | 11.69 | 11.92 | 474,833 | +0.27(+2.32%) |
Mar 17, 2014 | 11.69 | 11.71 | 11.58 | 11.65 | 274,589 | +0.04(+0.33%) |
Mar 14, 2014 | 11.40 | 11.63 | 11.40 | 11.61 | 403,183 | +0.14(+1.26%) |
Mar 13, 2014 | 11.73 | 11.85 | 11.43 | 11.46 | 425,036 | -0.20(-1.74%) |
Mar 12, 2014 | 11.50 | 11.69 | 11.45 | 11.67 | 529,796 | +0.13(+1.09%) |
Mar 11, 2014 | 11.70 | 11.72 | 11.47 | 11.54 | 555,584 | -0.18(-1.56%) |
Mar 10, 2014 | 11.63 | 11.75 | 11.57 | 11.72 | 543,646 | +0.04(+0.33%) |
Mar 07, 2014 | 11.87 | 11.87 | 11.68 | 11.69 | 300,060 | -0.09(-0.74%) |
Mar 06, 2014 | 11.73 | 11.85 | 11.65 | 11.77 | 410,227 | +0.05(+0.41%) |
Mar 05, 2014 | 11.81 | 11.81 | 11.65 | 11.72 | 461,706 | -0.13(-1.14%) |
Mar 04, 2014 | 11.81 | 12.04 | 11.81 | 11.86 | 1,547,237 | +0.20(+1.74%) |
Mar 03, 2014 | 11.55 | 11.67 | 11.47 | 11.66 | 978,738 | +0.04(+0.33%) |
Feb 28, 2014 | 11.71 | 11.74 | 11.57 | 11.62 | 580,636 | -0.05(-0.41%) |
Feb 27, 2014 | 11.60 | 11.73 | 11.59 | 11.67 | 379,714 | +0.00(+0.00%) |
Feb 26, 2014 | 11.60 | 11.73 | 11.58 | 11.67 | 539,980 | +0.10(+0.83%) |
Feb 25, 2014 | 11.58 | 11.63 | 11.46 | 11.57 | 419,037 | -0.03(-0.25%) |
Feb 24, 2014 | 11.59 | 11.70 | 11.50 | 11.60 | 553,811 | +0.10(+0.84%) |
Feb 21, 2014 | 11.65 | 11.65 | 11.41 | 11.50 | 884,747 | -0.06(-0.50%) |
Feb 20, 2014 | 11.57 | 11.60 | 11.45 | 11.56 | 1,057,904 | -0.02(-0.17%) |
Feb 19, 2014 | 11.61 | 11.72 | 11.56 | 11.58 | 680,065 | -0.09(-0.74%) |
Feb 18, 2014 | 11.64 | 11.74 | 11.58 | 11.67 | 835,213 | +0.04(+0.33%) |
Feb 14, 2014 | 11.55 | 11.63 | 11.63 | 11.63 | 795,772 | +0.08(+0.67%) |
Feb 13, 2014 | 11.23 | 11.56 | 11.23 | 11.55 | 668,237 | +0.23(+2.05%) |
Feb 12, 2014 | 11.33 | 11.45 | 11.26 | 11.32 | 892,434 | +0.03(+0.26%) |
Feb 11, 2014 | 11.17 | 11.37 | 11.05 | 11.29 | 1,380,798 | +0.11(+0.95%) |
Feb 10, 2014 | 11.18 | 11.23 | 10.96 | 11.19 | 1,253,593 | +0.03(+0.26%) |
Feb 07, 2014 | 11.02 | 11.18 | 10.97 | 11.16 | 1,140,875 | +0.13(+1.14%) |
Feb 06, 2014 | 11.12 | 11.22 | 10.94 | 11.03 | 2,943,731 | -0.10(-0.87%) |
Feb 05, 2014 | 11.57 | 11.57 | 10.96 | 11.13 | 3,100,967 | +0.11(+0.96%) |
Feb 04, 2014 | 11.23 | 11.45 | 10.75 | 11.02 | 7,761,827 | +1.11(+11.19%) |
Feb 03, 2014 | 10.09 | 10.28 | 9.835 | 9.912 | 1,241,162 | -0.23(-2.28%) |
Jan 31, 2014 | 10.09 | 10.58 | 10.04 | 10.14 | 910,528 | -0.14(-1.41%) |
Jan 30, 2014 | 10.33 | 10.50 | 10.14 | 10.29 | 1,501,536 | +0.07(+0.66%) |
Jan 29, 2014 | 10.29 | 10.62 | 10.12 | 10.22 | 793,639 | -0.15(-1.49%) |
Jan 28, 2014 | 10.41 | 10.50 | 10.03 | 10.38 | 725,948 | -0.02(-0.19%) |
Jan 27, 2014 | 10.69 | 10.69 | 10.38 | 10.39 | 1,203,220 | -0.22(-2.09%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.53 | 10.62 | 610,811 | -0.25(-2.31%) |
Jan 23, 2014 | 10.77 | 10.88 | 10.76 | 10.87 | 585,201 | +0.02(+0.18%) |
Jan 22, 2014 | 10.74 | 10.85 | 10.72 | 10.85 | 289,721 | +0.11(+0.99%) |
Jan 21, 2014 | 10.77 | 10.80 | 10.63 | 10.74 | 553,123 | +0.02(+0.18%) |
Jan 17, 2014 | 10.81 | 10.72 | 10.72 | 10.72 | 289,145 | -0.13(-1.16%) |
Jan 16, 2014 | 10.92 | 10.96 | 10.81 | 10.85 | 388,576 | -0.11(-0.97%) |
Jan 15, 2014 | 10.87 | 10.97 | 10.85 | 10.95 | 395,170 | +0.09(+0.80%) |
Jan 14, 2014 | 10.64 | 10.89 | 10.64 | 10.87 | 297,966 | +0.31(+2.92%) |
Jan 13, 2014 | 10.81 | 10.99 | 10.55 | 10.56 | 516,232 | -0.25(-2.32%) |
Jan 10, 2014 | 10.68 | 10.90 | 10.67 | 10.81 | 377,288 | +0.09(+0.81%) |
Jan 09, 2014 | 10.85 | 10.86 | 10.59 | 10.72 | 546,095 | -0.07(-0.63%) |
Jan 08, 2014 | 10.78 | 10.79 | 10.68 | 10.79 | 398,156 | +0.00(+0.04%) |
Jan 07, 2014 | 10.77 | 10.90 | 10.67 | 10.78 | 432,782 | +0.05(+0.49%) |
Jan 06, 2014 | 10.90 | 10.90 | 10.68 | 10.73 | 669,463 | -0.30(-2.71%) |
Jan 03, 2014 | 11.04 | 11.13 | 11.00 | 11.03 | 317,066 | -0.01(-0.09%) |
Jan 02, 2014 | 11.10 | 11.16 | 10.95 | 11.04 | 490,141 | -0.13(-1.21%) |
Dec 31, 2013 | 11.17 | 11.18 | 11.18 | 11.18 | 436,103 | +0.04(+0.35%) |
Dec 30, 2013 | 11.05 | 11.14 | 11.02 | 11.14 | 572,134 | +0.05(+0.43%) |
Dec 27, 2013 | 11.07 | 11.12 | 10.87 | 11.09 | 339,507 | +0.07(+0.61%) |
Dec 26, 2013 | 11.13 | 11.13 | 10.90 | 11.02 | 373,275 | -0.05(-0.44%) |
Dec 24, 2013 | 11.00 | 11.10 | 11.00 | 11.07 | 327,492 | +0.07(+0.61%) |
Dec 23, 2013 | 10.96 | 11.05 | 10.94 | 11.00 | 510,854 | +0.06(+0.53%) |
Dec 20, 2013 | 10.62 | 10.96 | 10.57 | 10.94 | 1,502,315 | +0.34(+3.18%) |
Dec 19, 2013 | 10.64 | 10.64 | 10.39 | 10.61 | 479,290 | -0.01(-0.09%) |
Dec 18, 2013 | 10.46 | 10.63 | 10.36 | 10.62 | 661,647 | +0.15(+1.47%) |
Dec 17, 2013 | 10.32 | 10.51 | 10.32 | 10.46 | 277,850 | +0.13(+1.21%) |
Dec 16, 2013 | 10.15 | 10.45 | 10.15 | 10.34 | 488,815 | +0.20(+2.00%) |
Dec 13, 2013 | 10.26 | 10.26 | 10.06 | 10.13 | 442,152 | -0.10(-0.94%) |
Dec 12, 2013 | 10.29 | 10.31 | 10.20 | 10.23 | 494,548 | -0.08(-0.75%) |
Dec 11, 2013 | 10.39 | 10.43 | 10.15 | 10.31 | 744,017 | -0.10(-0.93%) |
Dec 10, 2013 | 10.43 | 10.56 | 10.31 | 10.40 | 580,977 | -0.08(-0.74%) |
Dec 09, 2013 | 10.49 | 10.51 | 10.36 | 10.48 | 370,976 | +0.01(+0.09%) |
Dec 06, 2013 | 10.44 | 10.50 | 10.36 | 10.47 | 0 | +0.13(+1.21%) |
Dec 05, 2013 | 10.58 | 10.58 | 10.27 | 10.35 | 0 | +0.14(+1.42%) |
Dec 04, 2013 | 10.27 | 10.37 | 10.14 | 10.20 | 0 | -0.12(-1.12%) |
Dec 03, 2013 | 10.36 | 10.49 | 10.31 | 10.32 | 387,147 | -0.09(-0.83%) |
Dec 02, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 507,451 | -0.18(-1.73%) |
Nov 29, 2013 | 10.61 | 10.61 | 10.53 | 10.59 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 10.46 | 10.61 | 10.40 | 10.58 | 0 | +0.11(+1.01%) |
Nov 26, 2013 | 10.21 | 10.52 | 10.11 | 10.47 | 0 | +0.24(+2.36%) |
Nov 25, 2013 | 10.31 | 10.33 | 10.20 | 10.23 | 320,041 | -0.05(-0.47%) |
Nov 22, 2013 | 10.16 | 10.31 | 10.10 | 10.28 | 0 | +0.14(+1.33%) |
Nov 21, 2013 | 9.912 | 10.15 | 9.864 | 10.14 | 651,200 | +0.27(+2.73%) |
Nov 20, 2013 | 9.922 | 10.02 | 9.821 | 9.874 | 0 | -0.02(-0.19%) |
Nov 19, 2013 | 10.09 | 10.18 | 9.883 | 9.893 | 702,440 | -0.22(-2.19%) |
Nov 18, 2013 | 10.13 | 10.16 | 10.04 | 10.11 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 10.04 | 10.12 | 9.970 | 10.11 | 0 | +0.06(+0.58%) |
Nov 14, 2013 | 10.16 | 10.20 | 10.03 | 10.06 | 436,051 | -0.13(-1.23%) |
Nov 13, 2013 | 10.01 | 10.19 | 9.932 | 10.18 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 9.980 | 10.09 | 9.903 | 10.08 | 0 | +0.04(+0.38%) |
Nov 11, 2013 | 9.980 | 10.07 | 9.854 | 10.04 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.854 | 10.05 | 9.806 | 10.04 | 0 | +0.18(+1.86%) |
Nov 07, 2013 | 10.10 | 10.11 | 9.840 | 9.854 | 396,878 | -0.22(-2.20%) |
Nov 06, 2013 | 10.08 | 10.11 | 9.903 | 10.08 | 474,152 | +0.06(+0.58%) |
Nov 05, 2013 | 9.941 | 10.04 | 9.835 | 10.02 | 458,474 | +0.05(+0.48%) |
Nov 04, 2013 | 9.922 | 10.04 | 9.835 | 9.970 | 517,374 | +0.07(+0.73%) |
Nov 01, 2013 | 9.960 | 9.989 | 9.748 | 9.898 | 0 | -0.08(-0.77%) |
Oct 31, 2013 | 9.922 | 10.05 | 9.898 | 9.975 | 0 | +0.02(+0.24%) |
Oct 30, 2013 | 10.06 | 10.06 | 9.835 | 9.951 | 635,870 | -0.07(-0.67%) |
Oct 29, 2013 | 9.903 | 10.10 | 9.845 | 10.02 | 0 | +0.16(+1.66%) |
Oct 28, 2013 | 9.864 | 9.960 | 9.845 | 9.854 | 0 | -0.04(-0.39%) |
Oct 25, 2013 | 9.796 | 9.903 | 9.710 | 9.893 | 0 | +0.13(+1.38%) |
Oct 24, 2013 | 9.661 | 9.893 | 9.661 | 9.758 | 1,281,405 | +0.10(+1.00%) |
Oct 23, 2013 | 9.642 | 9.710 | 9.555 | 9.661 | 1,434,033 | -0.08(-0.80%) |
Oct 22, 2013 | 10.01 | 10.01 | 9.661 | 9.740 | 1,772,910 | -0.38(-3.71%) |
Oct 21, 2013 | 10.11 | 10.27 | 10.10 | 10.11 | 437,555 | +0.05(+0.48%) |
Oct 18, 2013 | 10.05 | 10.17 | 9.977 | 10.07 | 874,977 | +0.11(+1.07%) |
Oct 17, 2013 | 9.960 | 10.01 | 9.845 | 9.960 | 503,554 | -0.09(-0.86%) |
Oct 16, 2013 | 9.941 | 10.09 | 9.864 | 10.05 | 736,762 | +0.17(+1.76%) |
Oct 15, 2013 | 10.02 | 10.04 | 9.864 | 9.874 | 520,514 | -0.17(-1.73%) |
Oct 14, 2013 | 9.796 | 10.10 | 9.672 | 10.05 | 649,815 | +0.16(+1.66%) |
Oct 11, 2013 | 9.729 | 9.931 | 9.659 | 9.883 | 0 | +0.10(+0.99%) |
Oct 10, 2013 | 9.729 | 9.835 | 9.669 | 9.787 | 1,026,720 | +0.16(+1.70%) |
Oct 09, 2013 | 9.604 | 9.700 | 9.555 | 9.623 | 1,384,050 | +0.04(+0.40%) |
Oct 08, 2013 | 9.633 | 9.652 | 9.536 | 9.584 | 1,197,863 | -0.03(-0.30%) |
Oct 07, 2013 | 9.594 | 9.652 | 9.527 | 9.613 | 0 | -0.06(-0.60%) |
Oct 04, 2013 | 9.546 | 9.748 | 9.512 | 9.671 | 0 | +0.11(+1.11%) |
Oct 03, 2013 | 9.671 | 9.768 | 9.527 | 9.565 | 0 | -0.14(-1.49%) |
Oct 02, 2013 | 9.739 | 9.806 | 9.652 | 9.710 | 802,245 | -0.13(-1.37%) |
Oct 01, 2013 | 9.758 | 9.869 | 9.719 | 9.845 | 694,304 | +0.05(+0.49%) |
Sep 30, 2013 | 9.748 | 9.835 | 9.652 | 9.796 | 0 | -0.04(-0.39%) |
Sep 27, 2013 | 9.642 | 9.864 | 9.642 | 9.835 | 0 | +0.13(+1.39%) |
Sep 26, 2013 | 9.729 | 9.816 | 9.623 | 9.700 | 512,095 | -0.03(-0.30%) |
Sep 25, 2013 | 9.729 | 9.796 | 9.661 | 9.729 | 746,274 | -0.01(-0.10%) |
Sep 24, 2013 | 9.748 | 9.864 | 9.633 | 9.739 | 909,476 | +0.01(+0.10%) |
Sep 23, 2013 | 9.787 | 9.825 | 9.700 | 9.729 | 1,009,911 | -0.05(-0.49%) |
Sep 20, 2013 | 9.777 | 9.864 | 9.739 | 9.777 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.710 | 9.816 | 9.690 | 9.787 | 516,693 | +0.08(+0.79%) |
Sep 18, 2013 | 9.690 | 9.739 | 9.642 | 9.710 | 0 | -0.01(-0.15%) |
Sep 17, 2013 | 9.652 | 9.739 | 9.604 | 9.724 | 0 | +0.04(+0.45%) |
Sep 16, 2013 | 9.642 | 9.690 | 9.637 | 9.681 | 0 | +0.09(+0.90%) |
Sep 13, 2013 | 9.594 | 9.613 | 9.522 | 9.594 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 9.681 | 9.700 | 9.544 | 9.594 | 0 | -0.06(-0.60%) |
Sep 11, 2013 | 9.633 | 9.739 | 9.546 | 9.652 | 0 | -0.02(-0.20%) |
Sep 10, 2013 | 9.642 | 9.739 | 9.613 | 9.671 | 1,028,967 | +0.07(+0.70%) |
Sep 09, 2013 | 9.498 | 9.613 | 9.392 | 9.604 | 0 | +0.11(+1.12%) |
Sep 06, 2013 | 9.401 | 9.555 | 9.334 | 9.498 | 0 | +0.12(+1.23%) |
Sep 05, 2013 | 9.305 | 9.430 | 9.257 | 9.382 | 0 | +0.11(+1.14%) |
Sep 04, 2013 | 9.073 | 9.305 | 9.073 | 9.276 | 0 | +0.19(+2.12%) |
Sep 03, 2013 | 9.179 | 9.343 | 9.054 | 9.083 | 0 | +0.02(+0.21%) |
Aug 30, 2013 | 9.247 | 9.257 | 9.015 | 9.064 | 0 | -0.19(-2.08%) |
Aug 29, 2013 | 9.160 | 9.266 | 9.131 | 9.257 | 685,901 | +0.10(+1.05%) |
Aug 28, 2013 | 9.044 | 9.175 | 8.987 | 9.160 | 0 | +0.12(+1.28%) |
Aug 27, 2013 | 9.044 | 9.093 | 8.982 | 9.044 | 1,434,666 | -0.09(-0.95%) |
Aug 26, 2013 | 9.208 | 9.208 | 9.054 | 9.131 | 0 | -0.03(-0.32%) |
Aug 23, 2013 | 9.006 | 9.218 | 8.919 | 9.160 | 0 | +0.15(+1.71%) |
Aug 22, 2013 | 8.890 | 9.015 | 8.890 | 9.006 | 363,197 | +0.15(+1.74%) |
Aug 21, 2013 | 8.823 | 8.919 | 8.745 | 8.852 | 0 | +0.01(+0.11%) |
Aug 20, 2013 | 8.678 | 8.842 | 8.678 | 8.842 | 675,825 | +0.18(+2.12%) |
Aug 19, 2013 | 8.823 | 8.823 | 8.649 | 8.659 | 818,420 | -0.17(-1.97%) |
Aug 16, 2013 | 8.823 | 8.880 | 8.765 | 8.832 | 0 | +0.03(+0.33%) |
Aug 15, 2013 | 8.919 | 8.948 | 8.784 | 8.803 | 741,110 | -0.21(-2.35%) |
Aug 14, 2013 | 8.967 | 9.035 | 8.958 | 9.015 | 563,470 | +0.02(+0.21%) |
Aug 13, 2013 | 8.967 | 9.015 | 8.914 | 8.996 | 601,545 | +0.03(+0.32%) |
Aug 12, 2013 | 8.900 | 9.006 | 8.900 | 8.967 | 1,254,123 | +0.02(+0.22%) |
Aug 09, 2013 | 8.890 | 9.015 | 8.861 | 8.948 | 1,202,123 | +0.04(+0.43%) |
Aug 08, 2013 | 8.852 | 8.948 | 8.813 | 8.909 | 1,110,826 | +0.10(+1.09%) |
Aug 07, 2013 | 8.871 | 8.871 | 8.717 | 8.813 | 564,409 | -0.09(-0.98%) |
Aug 06, 2013 | 9.054 | 9.208 | 8.880 | 8.900 | 725,787 | -0.13(-1.39%) |
Aug 05, 2013 | 9.073 | 9.073 | 8.958 | 9.025 | 893,798 | -0.06(-0.64%) |
Aug 02, 2013 | 9.141 | 9.266 | 9.064 | 9.083 | 638,620 | -0.13(-1.36%) |
Aug 01, 2013 | 9.257 | 9.295 | 9.150 | 9.208 | 894,133 | +0.02(+0.21%) |
Jul 31, 2013 | 9.160 | 9.300 | 9.083 | 9.189 | 0 | +0.02(+0.21%) |
Jul 30, 2013 | 9.218 | 9.237 | 9.054 | 9.170 | 0 | +0.03(+0.32%) |
Jul 29, 2013 | 9.189 | 9.213 | 9.025 | 9.141 | 0 | -0.05(-0.52%) |
Jul 26, 2013 | 9.266 | 9.334 | 9.122 | 9.189 | 0 | -0.18(-1.95%) |
Jul 25, 2013 | 9.285 | 9.536 | 9.218 | 9.372 | 0 | +0.14(+1.57%) |
Jul 24, 2013 | 9.122 | 9.257 | 9.040 | 9.228 | 0 | -0.12(-1.24%) |
Jul 23, 2013 | 9.652 | 9.652 | 9.170 | 9.343 | 0 | -0.13(-1.42%) |
Jul 22, 2013 | 9.661 | 9.768 | 9.469 | 9.478 | 0 | -0.18(-1.90%) |
Jul 19, 2013 | 9.584 | 9.681 | 9.498 | 9.661 | 0 | +0.03(+0.30%) |
Jul 18, 2013 | 9.768 | 9.806 | 9.623 | 9.633 | 0 | -0.10(-0.99%) |
Jul 17, 2013 | 9.739 | 9.758 | 9.623 | 9.729 | 1,206,388 | +0.08(+0.80%) |
Jul 16, 2013 | 9.613 | 9.652 | 9.584 | 9.652 | 0 | +0.02(+0.20%) |
Jul 15, 2013 | 10.26 | 10.26 | 9.565 | 9.633 | 0 | +0.14(+1.52%) |
Jul 12, 2013 | 9.517 | 9.517 | 9.411 | 9.488 | 0 | -0.08(-0.81%) |
Jul 11, 2013 | 9.825 | 9.825 | 9.527 | 9.565 | 0 | -0.11(-1.10%) |
Jul 10, 2013 | 9.469 | 9.700 | 9.469 | 9.671 | 0 | +0.16(+1.72%) |
Jul 09, 2013 | 9.478 | 9.507 | 9.392 | 9.507 | 0 | +0.12(+1.23%) |
Jul 08, 2013 | 9.449 | 9.461 | 9.257 | 9.392 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 9.324 | 9.392 | 9.189 | 9.392 | 0 | +0.25(+2.74%) |
Jul 03, 2013 | 8.977 | 9.228 | 8.977 | 9.141 | 0 | +0.08(+0.85%) |
Jul 02, 2013 | 9.122 | 9.305 | 8.919 | 9.064 | 0 | -0.04(-0.42%) |
Jul 01, 2013 | 9.112 | 9.208 | 9.064 | 9.102 | 0 | +0.05(+0.59%) |
Jun 28, 2013 | 9.160 | 9.189 | 9.044 | 9.049 | 1,499,404 | -0.17(-1.83%) |
Jun 27, 2013 | 9.073 | 9.247 | 9.035 | 9.218 | 0 | +0.19(+2.14%) |
Jun 26, 2013 | 9.141 | 9.261 | 9.015 | 9.025 | 0 | -0.05(-0.53%) |
Jun 25, 2013 | 9.189 | 9.218 | 8.996 | 9.073 | 0 | -0.01(-0.11%) |
Jun 24, 2013 | 9.160 | 9.353 | 9.073 | 9.083 | 0 | -0.21(-2.28%) |
Jun 21, 2013 | 9.324 | 9.440 | 9.179 | 9.295 | 1,106,888 | +0.01(+0.10%) |
Jun 20, 2013 | 9.295 | 9.435 | 9.247 | 9.285 | 0 | -0.22(-2.33%) |
Jun 19, 2013 | 9.633 | 9.661 | 9.459 | 9.507 | 0 | -0.11(-1.10%) |
Jun 18, 2013 | 9.498 | 9.647 | 9.471 | 9.613 | 0 | +0.16(+1.73%) |
Jun 17, 2013 | 9.584 | 9.652 | 9.314 | 9.449 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 9.575 | 9.633 | 9.401 | 9.449 | 0 | -0.15(-1.61%) |
Jun 13, 2013 | 9.392 | 9.661 | 9.324 | 9.604 | 568,375 | +0.21(+2.26%) |
Jun 12, 2013 | 9.642 | 9.775 | 9.324 | 9.392 | 524,888 | -0.20(-2.11%) |
Jun 11, 2013 | 9.594 | 9.719 | 9.517 | 9.594 | 430,058 | -0.14(-1.49%) |
Jun 10, 2013 | 9.758 | 9.816 | 9.663 | 9.739 | 0 | +0.04(+0.40%) |
Jun 07, 2013 | 9.671 | 9.777 | 9.536 | 9.700 | 0 | +0.14(+1.51%) |
Jun 06, 2013 | 9.517 | 9.604 | 9.353 | 9.555 | 650,189 | +0.05(+0.51%) |
Jun 05, 2013 | 9.816 | 9.835 | 9.498 | 9.507 | 0 | -0.35(-3.52%) |
Jun 04, 2013 | 9.960 | 10.11 | 9.787 | 9.854 | 0 | -0.12(-1.16%) |