Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.15 | 14.15 | 13.30 | 13.75 | 28,372 | -0.27(-1.89%) |
May 29, 2014 | 14.24 | 14.32 | 13.78 | 14.02 | 34,744 | -0.23(-1.58%) |
May 28, 2014 | 14.24 | 14.53 | 14.23 | 14.24 | 5,809 | +0.12(+0.89%) |
May 27, 2014 | 13.90 | 14.27 | 13.84 | 14.12 | 34,595 | +0.23(+1.67%) |
May 23, 2014 | 13.68 | 13.89 | 13.89 | 13.89 | 30,152 | +0.32(+2.32%) |
May 22, 2014 | 13.13 | 13.57 | 13.05 | 13.57 | 38,049 | +0.42(+3.16%) |
May 21, 2014 | 13.11 | 13.16 | 12.92 | 13.16 | 33,437 | +0.11(+0.81%) |
May 20, 2014 | 12.93 | 13.12 | 12.93 | 13.05 | 12,675 | +0.14(+1.12%) |
May 19, 2014 | 12.64 | 13.05 | 12.64 | 12.91 | 18,175 | +0.26(+2.08%) |
May 16, 2014 | 12.38 | 12.69 | 12.37 | 12.64 | 11,055 | +0.53(+4.41%) |
May 15, 2014 | 12.98 | 13.00 | 12.08 | 12.11 | 30,387 | -0.87(-6.71%) |
May 14, 2014 | 12.66 | 13.22 | 12.51 | 12.98 | 21,954 | +0.47(+3.78%) |
May 13, 2014 | 12.42 | 12.72 | 12.27 | 12.51 | 33,640 | +0.07(+0.59%) |
May 12, 2014 | 12.48 | 12.48 | 12.27 | 12.43 | 8,317 | -0.09(-0.73%) |
May 09, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 21,513 | +0.11(+0.88%) |
May 08, 2014 | 12.26 | 12.52 | 12.26 | 12.42 | 7,755 | +0.03(+0.21%) |
May 07, 2014 | 12.57 | 12.67 | 12.26 | 12.39 | 14,452 | +0.12(+0.98%) |
May 06, 2014 | 12.95 | 12.95 | 12.27 | 12.27 | 14,772 | -0.43(-3.36%) |
May 05, 2014 | 12.72 | 12.88 | 12.49 | 12.70 | 16,933 | +0.08(+0.64%) |
May 02, 2014 | 12.77 | 12.77 | 12.50 | 12.61 | 23,601 | -0.15(-1.15%) |
May 01, 2014 | 12.45 | 12.96 | 12.45 | 12.76 | 40,772 | +0.26(+2.10%) |
Apr 30, 2014 | 12.85 | 12.85 | 12.43 | 12.50 | 53,193 | +0.04(+0.28%) |
Apr 29, 2014 | 11.78 | 12.46 | 11.41 | 12.46 | 28,233 | +0.36(+2.97%) |
Apr 28, 2014 | 12.28 | 13.03 | 11.78 | 12.10 | 56,307 | -0.55(-4.35%) |
Apr 25, 2014 | 12.70 | 12.70 | 12.48 | 12.66 | 98,831 | +0.23(+1.84%) |
Apr 24, 2014 | 12.84 | 12.84 | 12.20 | 12.43 | 23,562 | -0.43(-3.35%) |
Apr 23, 2014 | 12.27 | 12.89 | 12.20 | 12.86 | 121,960 | +0.59(+4.81%) |
Apr 22, 2014 | 11.95 | 12.80 | 11.90 | 12.27 | 87,607 | +0.46(+3.87%) |
Apr 21, 2014 | 11.20 | 11.83 | 11.20 | 11.81 | 30,387 | +0.71(+6.42%) |
Apr 17, 2014 | 11.19 | 11.10 | 11.10 | 11.10 | 9,608 | +0.01(+0.08%) |
Apr 16, 2014 | 10.98 | 11.19 | 10.93 | 11.09 | 22,794 | +0.27(+2.48%) |
Apr 15, 2014 | 11.13 | 11.19 | 10.82 | 10.82 | 16,346 | -0.26(-2.31%) |
Apr 14, 2014 | 11.12 | 11.12 | 10.84 | 11.08 | 18,268 | +0.25(+2.33%) |
Apr 11, 2014 | 10.72 | 10.90 | 10.72 | 10.82 | 18,798 | -0.29(-2.57%) |
Apr 10, 2014 | 11.31 | 11.31 | 10.85 | 11.11 | 18,106 | -0.20(-1.74%) |
Apr 09, 2014 | 11.29 | 11.31 | 11.15 | 11.31 | 3,377 | -0.10(-0.90%) |
Apr 08, 2014 | 11.16 | 11.52 | 11.16 | 11.41 | 16,670 | +0.18(+1.56%) |
Apr 07, 2014 | 11.37 | 11.80 | 11.13 | 11.23 | 76,006 | -0.06(-0.53%) |
Apr 04, 2014 | 11.22 | 11.31 | 11.22 | 11.29 | 25,400 | +0.09(+0.84%) |
Apr 03, 2014 | 10.90 | 11.29 | 10.85 | 11.20 | 14,432 | +0.38(+3.55%) |
Apr 02, 2014 | 10.92 | 10.93 | 10.82 | 10.82 | 21,992 | -0.15(-1.40%) |
Apr 01, 2014 | 11.06 | 11.06 | 10.84 | 10.97 | 42,555 | -0.06(-0.58%) |
Mar 31, 2014 | 11.11 | 11.40 | 11.01 | 11.03 | 45,689 | +0.18(+1.61%) |
Mar 28, 2014 | 10.67 | 11.03 | 10.67 | 10.86 | 10,185 | +0.23(+2.21%) |
Mar 27, 2014 | 10.78 | 10.78 | 10.49 | 10.62 | 17,722 | -0.04(-0.37%) |
Mar 26, 2014 | 10.62 | 10.88 | 10.48 | 10.66 | 18,708 | +0.16(+1.53%) |
Mar 25, 2014 | 10.98 | 11.00 | 10.44 | 10.50 | 23,018 | -0.24(-2.20%) |
Mar 24, 2014 | 10.79 | 10.98 | 10.52 | 10.74 | 47,727 | +0.43(+4.22%) |
Mar 21, 2014 | 10.33 | 10.46 | 10.22 | 10.30 | 18,287 | +0.10(+0.99%) |
Mar 20, 2014 | 10.25 | 10.34 | 10.20 | 10.20 | 12,684 | -0.04(-0.37%) |
Mar 19, 2014 | 10.35 | 10.35 | 10.24 | 10.24 | 1,359 | -0.10(-0.98%) |
Mar 18, 2014 | 10.39 | 10.39 | 10.25 | 10.34 | 8,046 | +0.11(+1.12%) |
Mar 17, 2014 | 10.22 | 10.46 | 10.22 | 10.23 | 12,656 | +0.07(+0.67%) |
Mar 14, 2014 | 10.53 | 10.53 | 10.14 | 10.16 | 17,216 | -0.02(-0.17%) |
Mar 13, 2014 | 10.16 | 10.34 | 10.14 | 10.18 | 17,328 | +0.03(+0.29%) |
Mar 12, 2014 | 10.22 | 10.39 | 10.14 | 10.15 | 10,927 | -0.08(-0.83%) |
Mar 11, 2014 | 10.45 | 10.52 | 10.23 | 10.23 | 13,700 | -0.24(-2.30%) |
Mar 10, 2014 | 10.18 | 10.98 | 10.14 | 10.47 | 47,082 | +0.33(+3.29%) |
Mar 07, 2014 | 10.22 | 10.22 | 9.925 | 10.14 | 13,743 | +0.00(+0.04%) |
Mar 06, 2014 | 10.02 | 10.14 | 9.988 | 10.14 | 27,391 | +0.21(+2.13%) |
Mar 05, 2014 | 10.02 | 10.02 | 9.798 | 9.924 | 25,440 | +0.09(+0.97%) |
Mar 04, 2014 | 10.05 | 10.05 | 9.802 | 9.830 | 17,692 | -0.20(-1.95%) |
Mar 03, 2014 | 9.844 | 10.03 | 9.798 | 10.03 | 3,011 | +0.24(+2.42%) |
Feb 28, 2014 | 9.713 | 9.971 | 9.713 | 9.788 | 6,019 | +0.08(+0.77%) |
Feb 27, 2014 | 9.688 | 9.713 | 9.618 | 9.713 | 3,135 | +0.15(+1.59%) |
Feb 26, 2014 | 9.815 | 9.815 | 9.561 | 9.561 | 10,546 | -0.25(-2.60%) |
Feb 25, 2014 | 9.838 | 9.858 | 9.741 | 9.816 | 18,871 | -0.02(-0.22%) |
Feb 24, 2014 | 9.942 | 9.942 | 9.829 | 9.837 | 32,010 | -0.07(-0.74%) |
Feb 21, 2014 | 9.896 | 9.941 | 9.880 | 9.911 | 2,047 | -0.09(-0.90%) |
Feb 20, 2014 | 9.896 | 10.00 | 9.879 | 10.00 | 6,753 | +0.16(+1.64%) |
Feb 19, 2014 | 9.513 | 9.886 | 9.513 | 9.839 | 10,248 | +0.14(+1.40%) |
Feb 18, 2014 | 9.607 | 9.704 | 9.503 | 9.704 | 34,437 | +0.28(+3.02%) |
Feb 14, 2014 | 9.544 | 9.419 | 9.419 | 9.419 | 955 | -0.14(-1.49%) |
Feb 13, 2014 | 9.461 | 9.624 | 9.461 | 9.561 | 28,651 | +0.14(+1.51%) |
Feb 12, 2014 | 9.281 | 9.419 | 9.281 | 9.419 | 11,456 | +0.13(+1.40%) |
Feb 11, 2014 | 9.331 | 9.331 | 9.210 | 9.289 | 4,983 | -0.09(-0.98%) |
Feb 10, 2014 | 9.452 | 9.452 | 9.268 | 9.381 | 25,971 | -0.07(-0.77%) |
Feb 07, 2014 | 9.452 | 9.461 | 9.285 | 9.454 | 18,379 | +0.10(+1.09%) |
Feb 06, 2014 | 9.532 | 9.532 | 9.352 | 9.352 | 23,279 | -0.08(-0.80%) |
Feb 05, 2014 | 9.436 | 9.440 | 9.425 | 9.427 | 2,833 | -0.08(-0.79%) |
Feb 04, 2014 | 9.540 | 9.540 | 9.419 | 9.503 | 9,139 | -0.00(-0.00%) |
Feb 03, 2014 | 9.896 | 9.959 | 9.503 | 9.503 | 23,847 | -0.02(-0.22%) |
Jan 31, 2014 | 9.637 | 9.637 | 9.423 | 9.524 | 9,942 | +0.01(+0.13%) |
Jan 30, 2014 | 9.628 | 9.628 | 9.235 | 9.511 | 12,400 | -0.03(-0.31%) |
Jan 29, 2014 | 9.578 | 9.603 | 9.461 | 9.540 | 9,732 | +0.10(+1.01%) |
Jan 28, 2014 | 9.386 | 9.506 | 9.261 | 9.445 | 18,899 | +0.06(+0.63%) |
Jan 27, 2014 | 9.489 | 9.548 | 9.269 | 9.386 | 45,519 | -0.17(-1.73%) |
Jan 24, 2014 | 9.371 | 9.552 | 9.261 | 9.551 | 58,914 | +0.20(+2.13%) |
Jan 23, 2014 | 9.220 | 9.390 | 9.220 | 9.352 | 35,228 | +0.15(+1.63%) |
Jan 22, 2014 | 9.132 | 9.273 | 8.995 | 9.203 | 16,234 | +0.07(+0.82%) |
Jan 21, 2014 | 9.282 | 9.282 | 9.045 | 9.128 | 30,188 | -0.13(-1.39%) |
Jan 17, 2014 | 9.249 | 9.257 | 9.257 | 9.257 | 32,988 | -0.04(-0.40%) |
Jan 16, 2014 | 9.136 | 9.294 | 9.033 | 9.294 | 28,160 | +0.18(+2.01%) |
Jan 15, 2014 | 9.125 | 9.136 | 8.840 | 9.112 | 9,335 | +0.06(+0.62%) |
Jan 14, 2014 | 8.659 | 9.058 | 8.700 | 9.055 | 23,737 | +0.36(+4.08%) |
Jan 13, 2014 | 8.713 | 8.854 | 8.700 | 8.700 | 20,874 | -0.11(-1.21%) |
Jan 10, 2014 | 8.750 | 8.807 | 8.721 | 8.807 | 2,997 | -0.02(-0.27%) |
Jan 09, 2014 | 8.991 | 9.114 | 8.821 | 8.831 | 3,472 | -0.21(-2.28%) |
Jan 08, 2014 | 9.033 | 9.091 | 8.991 | 9.037 | 4,107 | -0.08(-0.84%) |
Jan 07, 2014 | 9.229 | 9.229 | 9.058 | 9.113 | 5,494 | -0.00(-0.05%) |
Jan 06, 2014 | 9.261 | 9.261 | 8.929 | 9.118 | 4,656 | +0.08(+0.94%) |
Jan 03, 2014 | 9.211 | 9.257 | 8.767 | 9.033 | 15,502 | +0.02(+0.23%) |
Jan 02, 2014 | 9.273 | 9.273 | 8.808 | 9.012 | 10,024 | +0.19(+2.12%) |
Dec 31, 2013 | 8.858 | 8.825 | 8.825 | 8.825 | 13,002 | +0.12(+1.38%) |
Dec 30, 2013 | 8.983 | 8.987 | 8.534 | 8.705 | 23,166 | -0.32(-3.50%) |
Dec 27, 2013 | 9.021 | 9.452 | 8.999 | 9.020 | 16,667 | -0.06(-0.70%) |
Dec 26, 2013 | 9.216 | 9.220 | 8.891 | 9.084 | 46,736 | -0.04(-0.48%) |
Dec 24, 2013 | 8.850 | 9.128 | 8.784 | 9.128 | 11,746 | +0.40(+4.56%) |
Dec 23, 2013 | 8.500 | 8.808 | 8.500 | 8.730 | 47,625 | +0.25(+2.96%) |
Dec 20, 2013 | 8.335 | 8.479 | 8.290 | 8.479 | 63,558 | +0.19(+2.28%) |
Dec 19, 2013 | 8.322 | 8.397 | 8.273 | 8.290 | 15,833 | +0.01(+0.15%) |
Dec 18, 2013 | 8.339 | 8.397 | 8.273 | 8.277 | 23,976 | -0.12(-1.42%) |
Dec 17, 2013 | 8.471 | 8.730 | 8.368 | 8.397 | 63,500 | -0.14(-1.59%) |
Dec 16, 2013 | 8.458 | 8.537 | 8.458 | 8.533 | 5,991 | +0.09(+1.02%) |
Dec 13, 2013 | 8.520 | 8.528 | 8.446 | 8.446 | 2,932 | -0.04(-0.43%) |
Dec 12, 2013 | 8.438 | 8.582 | 8.438 | 8.483 | 27,638 | -0.04(-0.44%) |
Dec 11, 2013 | 8.607 | 8.619 | 8.520 | 8.520 | 2,609 | +0.12(+1.42%) |
Dec 10, 2013 | 8.524 | 8.615 | 8.265 | 8.401 | 14,718 | -0.10(-1.16%) |
Dec 09, 2013 | 8.623 | 8.623 | 8.500 | 8.500 | 7,317 | -0.04(-0.48%) |
Dec 06, 2013 | 8.549 | 8.549 | 8.524 | 8.541 | 12,531 | -0.10(-1.14%) |
Dec 05, 2013 | 8.639 | 8.639 | 8.639 | 8.639 | 668 | +0.09(+1.01%) |
Dec 04, 2013 | 8.635 | 8.640 | 8.450 | 8.553 | 7,254 | -0.09(-1.00%) |
Dec 03, 2013 | 8.557 | 8.640 | 8.557 | 8.640 | 6,302 | +0.08(+0.96%) |
Dec 02, 2013 | 8.584 | 8.656 | 8.557 | 8.557 | 13,080 | -0.00(-0.00%) |
Nov 29, 2013 | 8.557 | 8.564 | 8.557 | 8.557 | 7,288 | -0.01(-0.10%) |
Nov 27, 2013 | 8.705 | 8.705 | 8.500 | 8.565 | 15,723 | +0.02(+0.24%) |
Nov 26, 2013 | 8.582 | 8.582 | 8.545 | 8.545 | 4,504 | +0.03(+0.32%) |
Nov 25, 2013 | 8.537 | 8.562 | 8.501 | 8.517 | 21,333 | -0.02(-0.24%) |
Nov 22, 2013 | 8.591 | 8.701 | 8.506 | 8.538 | 18,763 | -0.04(-0.52%) |
Nov 21, 2013 | 8.538 | 8.669 | 8.538 | 8.583 | 10,805 | -0.04(-0.43%) |
Nov 20, 2013 | 8.534 | 8.620 | 8.534 | 8.620 | 4,161 | +0.04(+0.48%) |
Nov 19, 2013 | 8.562 | 8.615 | 8.538 | 8.579 | 7,955 | -0.01(-0.07%) |
Nov 18, 2013 | 8.664 | 8.664 | 8.501 | 8.584 | 32,628 | -0.09(-1.02%) |
Nov 15, 2013 | 8.783 | 8.783 | 8.615 | 8.673 | 7,054 | -0.09(-1.03%) |
Nov 14, 2013 | 8.669 | 8.762 | 8.628 | 8.762 | 11,382 | +0.01(+0.10%) |
Nov 13, 2013 | 8.693 | 8.783 | 8.521 | 8.753 | 15,603 | -0.03(-0.34%) |
Nov 12, 2013 | 8.722 | 8.791 | 8.493 | 8.783 | 9,351 | -0.12(-1.33%) |
Nov 11, 2013 | 8.901 | 8.901 | 8.901 | 8.901 | 1,223 | -0.01(-0.09%) |
Nov 08, 2013 | 8.869 | 8.979 | 8.869 | 8.910 | 17,710 | -0.03(-0.32%) |
Nov 07, 2013 | 8.897 | 9.004 | 8.897 | 8.938 | 2,364 | -0.03(-0.36%) |
Nov 06, 2013 | 8.971 | 9.077 | 8.971 | 8.971 | 40,956 | +0.00(+0.05%) |
Nov 05, 2013 | 8.910 | 8.967 | 8.861 | 8.967 | 18,763 | +0.06(+0.69%) |
Nov 04, 2013 | 9.191 | 9.191 | 8.848 | 8.905 | 9,135 | -0.27(-2.94%) |
Nov 01, 2013 | 9.387 | 9.387 | 9.175 | 9.175 | 4,249 | +0.13(+1.45%) |
Oct 31, 2013 | 9.240 | 9.257 | 8.991 | 9.044 | 6,900 | -0.22(-2.38%) |
Oct 30, 2013 | 9.065 | 9.265 | 8.959 | 9.265 | 3,380 | +0.16(+1.70%) |
Oct 29, 2013 | 9.175 | 9.498 | 9.023 | 9.110 | 17,502 | -0.02(-0.22%) |
Oct 28, 2013 | 9.039 | 9.130 | 8.927 | 9.130 | 4,990 | +0.05(+0.58%) |
Oct 25, 2013 | 8.927 | 9.130 | 8.927 | 9.077 | 3,327 | +0.13(+1.50%) |
Oct 24, 2013 | 8.935 | 9.177 | 8.931 | 8.943 | 10,905 | -0.00(-0.04%) |
Oct 23, 2013 | 8.947 | 8.947 | 8.880 | 8.947 | 10,838 | -0.18(-1.96%) |
Oct 22, 2013 | 9.093 | 9.160 | 8.935 | 9.126 | 9,917 | -0.01(-0.08%) |
Oct 21, 2013 | 9.069 | 9.187 | 9.032 | 9.134 | 12,583 | +0.09(+0.94%) |
Oct 18, 2013 | 8.943 | 9.049 | 8.886 | 9.049 | 5,688 | +0.11(+1.18%) |
Oct 17, 2013 | 8.887 | 8.943 | 8.887 | 8.943 | 2,587 | +0.00(+0.00%) |
Oct 16, 2013 | 8.769 | 9.069 | 8.769 | 8.943 | 10,644 | -0.08(-0.85%) |
Oct 15, 2013 | 9.004 | 9.044 | 8.769 | 9.020 | 1,808 | +0.17(+1.97%) |
Oct 14, 2013 | 9.016 | 9.069 | 8.643 | 8.846 | 14,104 | -0.03(-0.37%) |
Oct 11, 2013 | 8.951 | 9.008 | 8.846 | 8.878 | 8,872 | -0.15(-1.71%) |
Oct 10, 2013 | 9.060 | 9.060 | 8.886 | 9.032 | 2,760 | +0.17(+1.88%) |
Oct 09, 2013 | 9.069 | 9.069 | 8.866 | 8.866 | 2,986 | -0.20(-2.18%) |
Oct 08, 2013 | 9.028 | 9.132 | 9.008 | 9.064 | 5,165 | -0.01(-0.10%) |
Oct 07, 2013 | 9.166 | 9.166 | 9.020 | 9.073 | 11,615 | -0.02(-0.18%) |
Oct 04, 2013 | 9.069 | 9.089 | 9.069 | 9.089 | 492 | +0.04(+0.49%) |
Oct 03, 2013 | 9.028 | 9.086 | 9.012 | 9.045 | 4,657 | -0.02(-0.27%) |
Oct 02, 2013 | 9.092 | 9.320 | 8.980 | 9.069 | 5,414 | +0.01(+0.13%) |
Oct 01, 2013 | 9.008 | 9.081 | 8.971 | 9.057 | 6,365 | -0.34(-3.59%) |
Sep 30, 2013 | 9.146 | 9.393 | 9.105 | 9.393 | 3,585 | +0.08(+0.88%) |
Sep 27, 2013 | 9.333 | 9.572 | 9.053 | 9.312 | 6,161 | -0.20(-2.14%) |
Sep 26, 2013 | 9.633 | 9.633 | 9.419 | 9.515 | 4,682 | +0.02(+0.19%) |
Sep 25, 2013 | 9.165 | 9.580 | 9.165 | 9.497 | 15,003 | +0.28(+3.04%) |
Sep 24, 2013 | 9.419 | 9.479 | 9.197 | 9.217 | 23,441 | -0.31(-3.30%) |
Sep 23, 2013 | 9.375 | 9.560 | 9.298 | 9.532 | 9,006 | +0.24(+2.56%) |
Sep 20, 2013 | 9.566 | 9.580 | 9.294 | 9.294 | 4,754 | -0.27(-2.78%) |
Sep 19, 2013 | 9.641 | 9.641 | 9.531 | 9.560 | 13,436 | +0.06(+0.59%) |
Sep 18, 2013 | 9.520 | 9.520 | 9.459 | 9.504 | 8,056 | -0.02(-0.17%) |
Sep 17, 2013 | 9.617 | 9.617 | 9.209 | 9.520 | 18,543 | +0.08(+0.85%) |
Sep 16, 2013 | 9.076 | 9.661 | 9.157 | 9.439 | 26,964 | +0.36(+4.00%) |
Sep 13, 2013 | 9.290 | 9.503 | 9.076 | 9.076 | 5,726 | -0.27(-2.93%) |
Sep 12, 2013 | 9.278 | 9.392 | 9.278 | 9.350 | 2,726 | +0.20(+2.13%) |
Sep 11, 2013 | 8.769 | 9.222 | 8.769 | 9.155 | 6,544 | -0.04(-0.46%) |
Sep 10, 2013 | 9.278 | 9.286 | 8.673 | 9.197 | 26,064 | -0.08(-0.87%) |
Sep 09, 2013 | 9.233 | 9.278 | 9.233 | 9.278 | 4,598 | +0.04(+0.48%) |
Sep 06, 2013 | 9.220 | 9.249 | 9.220 | 9.233 | 2,107 | -0.03(-0.33%) |
Sep 05, 2013 | 9.407 | 9.407 | 9.173 | 9.264 | 2,603 | +0.03(+0.29%) |
Sep 04, 2013 | 9.435 | 9.564 | 9.237 | 9.237 | 6,086 | -0.24(-2.55%) |
Sep 03, 2013 | 9.520 | 9.560 | 9.432 | 9.479 | 10,917 | +0.07(+0.77%) |
Aug 30, 2013 | 9.407 | 9.423 | 9.384 | 9.407 | 2,776 | -0.06(-0.64%) |
Aug 28, 2013 | 9.451 | 9.467 | 9.467 | 9.467 | 11,155 | +0.20(+2.17%) |
Aug 27, 2013 | 9.290 | 9.621 | 9.177 | 9.266 | 13,708 | -0.04(-0.43%) |
Aug 26, 2013 | 9.334 | 9.605 | 9.228 | 9.306 | 16,555 | +0.03(+0.30%) |
Aug 23, 2013 | 9.286 | 9.302 | 9.212 | 9.278 | 33,686 | +0.01(+0.13%) |
Aug 22, 2013 | 9.466 | 9.466 | 8.986 | 9.266 | 10,220 | +0.08(+0.87%) |
Aug 21, 2013 | 8.954 | 9.186 | 8.954 | 9.186 | 19,777 | +0.27(+3.05%) |
Aug 20, 2013 | 8.842 | 8.986 | 8.842 | 8.914 | 10,308 | +0.18(+2.10%) |
Aug 19, 2013 | 8.707 | 8.847 | 8.707 | 8.731 | 2,003 | +0.02(+0.22%) |
Aug 16, 2013 | 8.719 | 8.787 | 8.639 | 8.711 | 22,702 | +0.09(+1.07%) |
Aug 15, 2013 | 8.747 | 8.747 | 8.510 | 8.619 | 6,985 | +0.14(+1.70%) |
Aug 14, 2013 | 8.487 | 8.663 | 8.471 | 8.475 | 4,381 | -0.09(-1.07%) |
Aug 13, 2013 | 8.547 | 8.597 | 8.507 | 8.567 | 7,556 | +0.06(+0.68%) |
Aug 12, 2013 | 8.663 | 8.663 | 8.487 | 8.509 | 6,079 | -0.15(-1.78%) |
Aug 09, 2013 | 8.647 | 8.667 | 8.589 | 8.663 | 4,381 | +0.06(+0.73%) |
Aug 08, 2013 | 8.639 | 8.663 | 8.600 | 8.600 | 1,251 | -0.13(-1.46%) |
Aug 07, 2013 | 8.687 | 8.727 | 8.687 | 8.727 | 15,979 | +0.04(+0.46%) |
Aug 06, 2013 | 8.687 | 8.687 | 8.687 | 8.687 | 4,374 | +0.12(+1.35%) |
Aug 05, 2013 | 8.591 | 8.719 | 8.571 | 8.571 | 3,505 | -0.21(-2.41%) |
Aug 02, 2013 | 8.555 | 8.783 | 8.543 | 8.783 | 6,146 | -0.14(-1.57%) |
Aug 01, 2013 | 8.695 | 8.972 | 8.671 | 8.922 | 4,243 | +0.24(+2.76%) |
Jul 31, 2013 | 8.926 | 8.926 | 8.671 | 8.683 | 6,324 | -0.20(-2.29%) |
Jul 30, 2013 | 8.862 | 8.922 | 8.819 | 8.886 | 5,017 | -0.10(-1.15%) |
Jul 29, 2013 | 8.966 | 8.990 | 8.966 | 8.990 | 803 | +0.25(+2.81%) |
Jul 26, 2013 | 8.626 | 8.788 | 8.626 | 8.744 | 2,576 | +0.10(+1.20%) |
Jul 25, 2013 | 8.641 | 8.641 | 8.641 | 8.641 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.943 | 8.943 | 8.585 | 8.641 | 5,283 | -0.00(-0.05%) |
Jul 23, 2013 | 8.645 | 8.839 | 8.565 | 8.645 | 18,799 | +0.07(+0.79%) |
Jul 22, 2013 | 8.720 | 8.863 | 8.561 | 8.577 | 14,907 | -0.14(-1.60%) |
Jul 19, 2013 | 8.744 | 8.843 | 8.649 | 8.716 | 3,270 | -0.14(-1.62%) |
Jul 18, 2013 | 8.843 | 8.863 | 8.665 | 8.860 | 3,396 | +0.04(+0.50%) |
Jul 17, 2013 | 8.780 | 8.863 | 8.780 | 8.816 | 2,931 | +0.13(+1.51%) |
Jul 16, 2013 | 8.824 | 8.824 | 8.545 | 8.684 | 4,508 | -0.17(-1.97%) |
Jul 15, 2013 | 8.451 | 8.863 | 8.450 | 8.859 | 15,913 | -0.04(-0.45%) |
Jul 12, 2013 | 8.899 | 8.899 | 8.899 | 8.899 | 835 | +0.41(+4.87%) |
Jul 11, 2013 | 8.470 | 8.502 | 8.446 | 8.486 | 2,271 | +0.04(+0.47%) |
Jul 10, 2013 | 8.450 | 8.700 | 8.347 | 8.446 | 16,721 | -0.04(-0.51%) |
Jul 09, 2013 | 8.545 | 8.755 | 8.438 | 8.490 | 4,506 | +0.04(+0.52%) |
Jul 08, 2013 | 8.446 | 8.483 | 8.426 | 8.446 | 12,416 | -0.02(-0.23%) |
Jul 05, 2013 | 8.573 | 8.581 | 8.426 | 8.466 | 15,425 | -0.16(-1.84%) |
Jul 03, 2013 | 9.014 | 9.018 | 8.625 | 8.625 | 3,124 | +0.00(+0.00%) |
Jul 02, 2013 | 8.649 | 8.684 | 8.518 | 8.625 | 4,938 | -0.07(-0.78%) |
Jul 01, 2013 | 8.653 | 8.978 | 8.653 | 8.692 | 4,780 | -0.35(-3.87%) |
Jun 28, 2013 | 9.193 | 9.197 | 8.649 | 9.042 | 9,309 | +0.00(+0.00%) |
Jun 27, 2013 | 8.983 | 9.205 | 8.951 | 9.042 | 19,695 | +0.29(+3.27%) |
Jun 26, 2013 | 8.474 | 8.923 | 8.474 | 8.756 | 4,171 | +0.29(+3.39%) |
Jun 25, 2013 | 8.500 | 8.698 | 8.445 | 8.468 | 8,491 | -0.03(-0.37%) |
Jun 24, 2013 | 8.887 | 8.887 | 8.492 | 8.500 | 8,787 | -0.17(-1.92%) |
Jun 21, 2013 | 8.792 | 8.899 | 8.500 | 8.666 | 5,430 | +0.04(+0.46%) |
Jun 20, 2013 | 8.618 | 8.792 | 8.476 | 8.626 | 15,126 | -0.17(-1.93%) |
Jun 19, 2013 | 8.698 | 8.796 | 8.698 | 8.796 | 2,655 | -0.10(-1.16%) |
Jun 18, 2013 | 8.504 | 8.899 | 8.504 | 8.899 | 12,953 | +0.22(+2.55%) |
Jun 17, 2013 | 8.614 | 8.698 | 8.611 | 8.678 | 10,143 | -0.04(-0.41%) |
Jun 14, 2013 | 8.638 | 8.745 | 8.611 | 8.713 | 4,633 | -0.07(-0.77%) |
Jun 13, 2013 | 8.618 | 8.796 | 8.599 | 8.781 | 1,914 | -0.12(-1.33%) |
Jun 12, 2013 | 8.895 | 8.899 | 8.685 | 8.899 | 2,671 | +0.29(+3.35%) |
Jun 11, 2013 | 8.658 | 8.898 | 8.611 | 8.611 | 1,527 | +0.01(+0.14%) |
Jun 10, 2013 | 8.500 | 8.737 | 8.500 | 8.599 | 3,940 | +0.10(+1.16%) |
Jun 07, 2013 | 8.982 | 9.053 | 8.500 | 8.500 | 21,591 | -0.31(-3.54%) |
Jun 06, 2013 | 8.959 | 8.977 | 8.812 | 8.812 | 3,376 | +0.03(+0.32%) |
Jun 05, 2013 | 8.935 | 9.014 | 8.365 | 8.785 | 25,226 | -0.18(-2.02%) |
Jun 04, 2013 | 8.804 | 9.072 | 8.796 | 8.966 | 16,451 | +0.04(+0.43%) |