Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.63 | 12.66 | 12.56 | 12.64 | 114,941 | -0.06(-0.46%) |
May 29, 2014 | 12.47 | 12.71 | 12.38 | 12.70 | 187,162 | +0.24(+1.95%) |
May 28, 2014 | 12.45 | 12.54 | 12.41 | 12.45 | 70,284 | +0.00(+0.02%) |
May 27, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 105,601 | +0.00(+0.04%) |
May 23, 2014 | 12.26 | 12.45 | 12.45 | 12.45 | 75,661 | +0.15(+1.24%) |
May 22, 2014 | 12.19 | 12.33 | 12.18 | 12.29 | 41,955 | +0.06(+0.50%) |
May 21, 2014 | 12.22 | 12.24 | 12.13 | 12.23 | 90,892 | +0.14(+1.14%) |
May 20, 2014 | 12.20 | 12.27 | 12.02 | 12.09 | 279,747 | -0.15(-1.22%) |
May 19, 2014 | 12.11 | 12.35 | 12.10 | 12.24 | 107,046 | +0.10(+0.79%) |
May 16, 2014 | 12.02 | 12.15 | 11.87 | 12.15 | 91,999 | +0.10(+0.82%) |
May 15, 2014 | 12.33 | 12.33 | 11.89 | 12.05 | 294,871 | -0.37(-2.98%) |
May 14, 2014 | 12.42 | 12.53 | 12.38 | 12.42 | 66,501 | -0.00(-0.02%) |
May 13, 2014 | 12.43 | 12.52 | 12.39 | 12.42 | 41,195 | -0.00(-0.04%) |
May 12, 2014 | 12.29 | 12.43 | 12.29 | 12.43 | 116,882 | +0.38(+3.17%) |
May 09, 2014 | 12.03 | 12.08 | 11.94 | 12.05 | 96,372 | -0.02(-0.19%) |
May 08, 2014 | 12.21 | 12.30 | 11.98 | 12.07 | 106,400 | -0.13(-1.05%) |
May 07, 2014 | 12.11 | 12.20 | 11.92 | 12.20 | 80,607 | +0.18(+1.54%) |
May 06, 2014 | 12.00 | 12.13 | 11.95 | 12.01 | 56,241 | -0.13(-1.04%) |
May 05, 2014 | 11.84 | 12.14 | 11.84 | 12.14 | 60,785 | +0.12(+0.97%) |
May 02, 2014 | 12.08 | 12.15 | 12.02 | 12.02 | 128,898 | +0.12(+0.98%) |
May 01, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 80,526 | -0.13(-1.05%) |
Apr 30, 2014 | 11.87 | 12.03 | 11.81 | 12.03 | 143,291 | +0.18(+1.50%) |
Apr 29, 2014 | 11.69 | 11.93 | 11.69 | 11.85 | 73,648 | +0.20(+1.71%) |
Apr 28, 2014 | 11.79 | 11.80 | 11.49 | 11.65 | 96,470 | -0.12(-0.99%) |
Apr 25, 2014 | 11.79 | 11.92 | 11.70 | 11.77 | 229,665 | -0.18(-1.55%) |
Apr 24, 2014 | 12.11 | 12.16 | 11.89 | 11.96 | 133,092 | -0.10(-0.80%) |
Apr 23, 2014 | 12.08 | 12.11 | 12.05 | 12.05 | 21,035 | -0.01(-0.08%) |
Apr 22, 2014 | 11.98 | 12.10 | 11.96 | 12.06 | 81,462 | +0.08(+0.68%) |
Apr 21, 2014 | 11.98 | 12.02 | 11.91 | 11.98 | 57,207 | +0.03(+0.27%) |
Apr 17, 2014 | 11.92 | 11.95 | 11.95 | 11.95 | 94,042 | +0.06(+0.47%) |
Apr 16, 2014 | 11.67 | 11.89 | 11.67 | 11.89 | 149,109 | +0.34(+2.96%) |
Apr 15, 2014 | 11.49 | 11.57 | 11.20 | 11.55 | 112,479 | +0.10(+0.84%) |
Apr 14, 2014 | 11.40 | 11.54 | 11.32 | 11.45 | 152,396 | +0.17(+1.47%) |
Apr 11, 2014 | 11.36 | 11.56 | 11.28 | 11.29 | 190,252 | -0.26(-2.29%) |
Apr 10, 2014 | 11.98 | 12.02 | 11.51 | 11.55 | 218,162 | -0.49(-4.06%) |
Apr 09, 2014 | 11.84 | 12.10 | 11.71 | 12.04 | 132,587 | +0.34(+2.94%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.53 | 11.70 | 107,935 | +0.11(+0.97%) |
Apr 07, 2014 | 11.80 | 11.97 | 11.51 | 11.58 | 178,600 | -0.36(-3.00%) |
Apr 04, 2014 | 12.39 | 12.45 | 11.92 | 11.94 | 130,394 | -0.31(-2.54%) |
Apr 03, 2014 | 12.30 | 12.39 | 12.14 | 12.25 | 101,168 | +0.07(+0.54%) |
Apr 02, 2014 | 12.01 | 12.24 | 11.99 | 12.19 | 120,447 | +0.18(+1.46%) |
Apr 01, 2014 | 12.00 | 12.03 | 11.87 | 12.01 | 171,102 | +0.15(+1.28%) |
Mar 31, 2014 | 11.74 | 11.89 | 11.68 | 11.86 | 91,495 | +0.25(+2.16%) |
Mar 28, 2014 | 11.55 | 11.75 | 11.55 | 11.61 | 92,491 | +0.10(+0.89%) |
Mar 27, 2014 | 11.52 | 11.60 | 11.40 | 11.51 | 135,686 | -0.05(-0.42%) |
Mar 26, 2014 | 12.00 | 12.00 | 11.56 | 11.56 | 90,221 | -0.35(-2.94%) |
Mar 25, 2014 | 11.96 | 12.02 | 11.84 | 11.91 | 110,076 | +0.13(+1.09%) |
Mar 24, 2014 | 11.96 | 12.07 | 11.76 | 11.78 | 77,146 | -0.18(-1.52%) |
Mar 21, 2014 | 11.85 | 12.09 | 11.85 | 11.96 | 88,097 | +0.14(+1.19%) |
Mar 20, 2014 | 11.66 | 11.83 | 11.61 | 11.82 | 80,581 | +0.09(+0.80%) |
Mar 19, 2014 | 11.92 | 11.93 | 11.65 | 11.73 | 168,987 | -0.17(-1.42%) |
Mar 18, 2014 | 11.71 | 11.92 | 11.71 | 11.89 | 207,426 | +0.15(+1.27%) |
Mar 17, 2014 | 11.63 | 11.86 | 11.63 | 11.74 | 158,088 | +0.18(+1.60%) |
Mar 14, 2014 | 11.53 | 11.67 | 11.53 | 11.56 | 120,547 | +0.05(+0.43%) |
Mar 13, 2014 | 11.81 | 11.87 | 11.46 | 11.51 | 557,250 | -0.21(-1.79%) |
Mar 12, 2014 | 11.68 | 11.77 | 11.61 | 11.72 | 472,069 | -0.02(-0.16%) |
Mar 11, 2014 | 11.96 | 11.98 | 11.72 | 11.74 | 210,766 | -0.22(-1.86%) |
Mar 10, 2014 | 11.92 | 11.98 | 11.77 | 11.96 | 236,890 | -0.05(-0.41%) |
Mar 07, 2014 | 12.18 | 12.20 | 11.94 | 12.01 | 417,320 | -0.11(-0.91%) |
Mar 06, 2014 | 12.05 | 12.25 | 12.04 | 12.12 | 258,381 | +0.12(+1.01%) |
Mar 05, 2014 | 11.96 | 12.02 | 11.88 | 12.00 | 466,915 | +0.05(+0.43%) |
Mar 04, 2014 | 11.76 | 11.98 | 11.76 | 11.95 | 233,352 | +0.36(+3.09%) |
Mar 03, 2014 | 11.43 | 11.67 | 11.42 | 11.59 | 338,193 | -0.06(-0.54%) |
Feb 28, 2014 | 11.58 | 11.74 | 11.54 | 11.65 | 224,703 | +0.07(+0.63%) |
Feb 27, 2014 | 11.40 | 11.59 | 11.38 | 11.58 | 240,308 | +0.18(+1.60%) |
Feb 26, 2014 | 11.19 | 11.47 | 11.19 | 11.40 | 299,874 | +0.19(+1.67%) |
Feb 25, 2014 | 11.12 | 11.31 | 11.12 | 11.21 | 271,483 | +0.06(+0.57%) |
Feb 24, 2014 | 11.26 | 11.37 | 11.15 | 11.15 | 248,457 | -0.12(-1.04%) |
Feb 21, 2014 | 11.34 | 11.40 | 11.26 | 11.27 | 146,268 | -0.05(-0.45%) |
Feb 20, 2014 | 11.10 | 11.34 | 11.01 | 11.32 | 222,397 | +0.24(+2.17%) |
Feb 19, 2014 | 11.24 | 11.42 | 11.07 | 11.08 | 177,140 | -0.15(-1.37%) |
Feb 18, 2014 | 11.24 | 11.28 | 11.15 | 11.23 | 269,545 | +0.01(+0.06%) |
Feb 14, 2014 | 11.00 | 11.22 | 11.22 | 11.22 | 201,903 | +0.16(+1.46%) |
Feb 13, 2014 | 10.72 | 11.09 | 10.72 | 11.06 | 159,807 | +0.22(+2.05%) |
Feb 12, 2014 | 10.91 | 10.96 | 10.79 | 10.84 | 118,656 | -0.04(-0.32%) |
Feb 11, 2014 | 10.69 | 10.93 | 10.65 | 10.88 | 282,797 | +0.28(+2.67%) |
Feb 10, 2014 | 10.53 | 10.63 | 10.47 | 10.59 | 196,757 | +0.07(+0.69%) |
Feb 07, 2014 | 10.39 | 10.54 | 10.29 | 10.52 | 248,619 | +0.25(+2.46%) |
Feb 06, 2014 | 9.992 | 10.29 | 9.992 | 10.27 | 228,630 | +0.29(+2.91%) |
Feb 05, 2014 | 9.844 | 10.01 | 9.671 | 9.978 | 370,142 | +0.04(+0.38%) |
Feb 04, 2014 | 9.861 | 10.05 | 9.793 | 9.940 | 324,744 | +0.19(+1.97%) |
Feb 03, 2014 | 10.27 | 10.33 | 9.748 | 9.748 | 446,669 | -0.54(-5.25%) |
Jan 31, 2014 | 10.14 | 10.45 | 10.11 | 10.29 | 349,610 | -0.10(-0.92%) |
Jan 30, 2014 | 10.37 | 10.48 | 10.23 | 10.38 | 331,866 | +0.09(+0.86%) |
Jan 29, 2014 | 10.15 | 10.48 | 10.15 | 10.30 | 248,452 | +0.09(+0.89%) |
Jan 28, 2014 | 10.21 | 10.24 | 10.13 | 10.20 | 270,007 | +0.10(+1.02%) |
Jan 27, 2014 | 10.27 | 10.27 | 9.963 | 10.10 | 217,127 | -0.12(-1.14%) |
Jan 24, 2014 | 10.62 | 10.65 | 10.22 | 10.22 | 336,909 | -0.61(-5.61%) |
Jan 23, 2014 | 10.99 | 11.03 | 10.68 | 10.83 | 495,990 | -0.31(-2.79%) |
Jan 22, 2014 | 11.32 | 11.33 | 11.07 | 11.14 | 315,012 | -0.17(-1.51%) |
Jan 21, 2014 | 11.42 | 11.48 | 11.24 | 11.31 | 337,384 | +0.09(+0.79%) |
Jan 17, 2014 | 11.31 | 11.22 | 11.22 | 11.22 | 394,396 | -0.07(-0.60%) |
Jan 16, 2014 | 11.19 | 11.30 | 11.19 | 11.29 | 78,135 | +0.03(+0.23%) |
Jan 15, 2014 | 11.16 | 11.30 | 11.16 | 11.26 | 240,902 | +0.17(+1.54%) |
Jan 14, 2014 | 10.88 | 11.11 | 10.84 | 11.09 | 215,241 | +0.30(+2.77%) |
Jan 13, 2014 | 11.03 | 11.07 | 10.77 | 10.79 | 257,910 | -0.31(-2.82%) |
Jan 10, 2014 | 11.00 | 11.10 | 10.99 | 11.10 | 130,741 | +0.10(+0.94%) |
Jan 09, 2014 | 11.15 | 11.16 | 10.92 | 11.00 | 183,480 | -0.08(-0.76%) |
Jan 08, 2014 | 10.95 | 11.12 | 10.93 | 11.09 | 252,170 | +0.10(+0.94%) |
Jan 07, 2014 | 11.20 | 11.20 | 10.93 | 10.98 | 162,990 | -0.06(-0.53%) |
Jan 06, 2014 | 11.18 | 11.22 | 10.99 | 11.04 | 298,441 | -0.13(-1.13%) |
Jan 03, 2014 | 11.25 | 11.25 | 11.16 | 11.17 | 128,029 | -0.05(-0.42%) |
Jan 02, 2014 | 11.28 | 11.35 | 11.16 | 11.21 | 134,355 | -0.14(-1.28%) |
Dec 31, 2013 | 11.31 | 11.36 | 11.36 | 11.36 | 115,923 | +0.05(+0.45%) |
Dec 30, 2013 | 11.30 | 11.35 | 11.26 | 11.31 | 132,798 | -0.02(-0.19%) |
Dec 27, 2013 | 11.24 | 11.33 | 11.24 | 11.33 | 203,670 | +0.12(+1.04%) |
Dec 26, 2013 | 11.15 | 11.24 | 11.13 | 11.21 | 142,457 | +0.12(+1.07%) |
Dec 24, 2013 | 10.91 | 11.10 | 10.88 | 11.09 | 164,825 | +0.24(+2.17%) |
Dec 23, 2013 | 10.84 | 10.92 | 10.82 | 10.86 | 98,797 | +0.10(+0.89%) |
Dec 20, 2013 | 10.69 | 10.84 | 10.69 | 10.76 | 296,511 | +0.03(+0.28%) |
Dec 19, 2013 | 10.59 | 10.75 | 10.59 | 10.73 | 197,311 | +0.04(+0.39%) |
Dec 18, 2013 | 10.51 | 10.69 | 10.25 | 10.69 | 288,676 | +0.24(+2.33%) |
Dec 17, 2013 | 10.37 | 10.47 | 10.31 | 10.45 | 107,016 | +0.11(+1.11%) |
Dec 16, 2013 | 10.40 | 10.45 | 10.30 | 10.33 | 165,178 | +0.09(+0.86%) |
Dec 13, 2013 | 10.25 | 10.29 | 10.18 | 10.24 | 87,175 | +0.08(+0.80%) |
Dec 12, 2013 | 10.19 | 10.23 | 10.10 | 10.16 | 500,344 | -0.05(-0.53%) |
Dec 11, 2013 | 10.61 | 10.61 | 10.18 | 10.22 | 414,313 | -0.38(-3.56%) |
Dec 10, 2013 | 10.54 | 10.66 | 10.54 | 10.59 | 330,406 | +0.06(+0.55%) |
Dec 09, 2013 | 10.40 | 10.54 | 10.40 | 10.54 | 338,438 | +0.13(+1.30%) |
Dec 06, 2013 | 10.37 | 10.47 | 10.32 | 10.40 | 124,948 | +0.24(+2.41%) |
Dec 05, 2013 | 10.20 | 10.23 | 10.12 | 10.16 | 107,595 | -0.11(-1.05%) |
Dec 04, 2013 | 10.07 | 10.34 | 10.07 | 10.26 | 112,315 | +0.12(+1.15%) |
Dec 03, 2013 | 10.33 | 10.33 | 10.07 | 10.15 | 1,025,687 | -0.22(-2.14%) |
Dec 02, 2013 | 10.43 | 10.54 | 10.36 | 10.37 | 206,161 | -0.02(-0.22%) |
Nov 29, 2013 | 10.48 | 10.51 | 10.35 | 10.39 | 196,156 | +0.03(+0.33%) |
Nov 27, 2013 | 10.34 | 10.45 | 9.882 | 10.36 | 1,673,573 | -0.01(-0.11%) |
Nov 26, 2013 | 10.35 | 10.42 | 10.32 | 10.37 | 64,399 | -0.05(-0.47%) |
Nov 25, 2013 | 10.56 | 10.56 | 10.37 | 10.42 | 246,668 | -0.13(-1.26%) |
Nov 22, 2013 | 10.42 | 10.55 | 10.37 | 10.55 | 45,569 | +0.12(+1.16%) |
Nov 21, 2013 | 10.36 | 10.44 | 10.33 | 10.43 | 88,368 | +0.16(+1.53%) |
Nov 20, 2013 | 10.44 | 10.46 | 10.24 | 10.27 | 209,648 | -0.16(-1.53%) |
Nov 19, 2013 | 10.49 | 10.54 | 10.38 | 10.43 | 143,711 | -0.07(-0.68%) |
Nov 18, 2013 | 10.73 | 10.73 | 10.46 | 10.50 | 155,992 | -0.16(-1.49%) |
Nov 15, 2013 | 10.61 | 10.68 | 10.59 | 10.66 | 183,074 | +0.11(+1.02%) |
Nov 14, 2013 | 10.48 | 10.56 | 10.39 | 10.56 | 181,324 | +0.29(+2.84%) |
Nov 12, 2013 | 10.27 | 10.32 | 10.23 | 10.26 | 93,240 | -0.07(-0.63%) |
Nov 11, 2013 | 10.41 | 10.41 | 10.26 | 10.33 | 102,252 | -0.01(-0.13%) |
Nov 08, 2013 | 9.962 | 10.34 | 9.962 | 10.34 | 233,541 | +0.36(+3.60%) |
Nov 07, 2013 | 10.28 | 10.28 | 9.953 | 9.983 | 313,085 | -0.25(-2.44%) |
Nov 06, 2013 | 10.19 | 10.29 | 10.15 | 10.23 | 158,357 | +0.12(+1.15%) |
Nov 05, 2013 | 10.08 | 10.15 | 10.03 | 10.12 | 162,876 | -0.09(-0.92%) |
Nov 04, 2013 | 10.14 | 10.22 | 10.12 | 10.21 | 175,477 | +0.09(+0.89%) |
Nov 01, 2013 | 10.14 | 10.20 | 10.01 | 10.12 | 214,220 | -0.03(-0.33%) |
Oct 31, 2013 | 10.19 | 10.29 | 10.15 | 10.15 | 596,960 | -0.04(-0.44%) |
Oct 30, 2013 | 10.31 | 10.44 | 10.06 | 10.20 | 437,476 | -0.11(-1.09%) |
Oct 29, 2013 | 10.23 | 10.31 | 10.19 | 10.31 | 137,821 | +0.06(+0.55%) |
Oct 28, 2013 | 10.28 | 10.37 | 10.21 | 10.25 | 125,820 | -0.10(-0.98%) |
Oct 25, 2013 | 10.38 | 10.38 | 10.18 | 10.36 | 118,603 | +0.08(+0.76%) |
Oct 24, 2013 | 10.26 | 10.38 | 10.19 | 10.28 | 187,949 | +0.00(+0.00%) |
Oct 23, 2013 | 10.32 | 10.32 | 10.24 | 10.28 | 228,549 | -0.12(-1.12%) |
Oct 22, 2013 | 10.24 | 10.43 | 10.23 | 10.39 | 356,049 | +0.26(+2.59%) |
Oct 21, 2013 | 10.14 | 10.16 | 10.05 | 10.13 | 165,614 | +0.02(+0.20%) |
Oct 18, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 385,281 | +0.06(+0.63%) |
Oct 17, 2013 | 9.846 | 10.07 | 9.840 | 10.05 | 533,900 | +0.22(+2.29%) |
Oct 16, 2013 | 9.711 | 9.864 | 9.682 | 9.823 | 300,390 | +0.21(+2.15%) |
Oct 15, 2013 | 9.639 | 9.740 | 9.588 | 9.617 | 209,728 | -0.10(-1.02%) |
Oct 14, 2013 | 9.527 | 9.745 | 9.518 | 9.715 | 656,916 | +0.08(+0.82%) |
Oct 11, 2013 | 9.459 | 9.641 | 9.439 | 9.637 | 1,006,397 | +0.13(+1.42%) |
Oct 10, 2013 | 9.363 | 9.545 | 9.320 | 9.502 | 471,508 | +0.37(+4.01%) |
Oct 09, 2013 | 9.129 | 9.224 | 8.983 | 9.136 | 582,947 | +0.03(+0.32%) |
Oct 08, 2013 | 9.412 | 9.412 | 9.105 | 9.107 | 395,932 | -0.31(-3.34%) |
Oct 07, 2013 | 9.475 | 9.567 | 9.410 | 9.421 | 233,781 | -0.22(-2.26%) |
Oct 04, 2013 | 9.370 | 9.652 | 9.349 | 9.639 | 178,541 | +0.28(+3.00%) |
Oct 03, 2013 | 9.466 | 9.471 | 9.226 | 9.358 | 437,614 | -0.15(-1.54%) |
Oct 02, 2013 | 9.311 | 9.520 | 9.304 | 9.504 | 215,280 | +0.02(+0.26%) |
Oct 01, 2013 | 9.358 | 9.480 | 9.343 | 9.480 | 268,553 | +0.04(+0.45%) |
Sep 27, 2013 | 9.540 | 9.563 | 9.419 | 9.437 | 247,153 | -0.21(-2.19%) |
Sep 26, 2013 | 9.549 | 9.731 | 9.549 | 9.648 | 183,069 | +0.14(+1.49%) |
Sep 25, 2013 | 9.520 | 9.608 | 9.502 | 9.507 | 143,703 | +0.03(+0.31%) |
Sep 24, 2013 | 9.453 | 9.603 | 9.415 | 9.477 | 211,718 | -0.02(-0.19%) |
Sep 23, 2013 | 9.623 | 9.630 | 9.475 | 9.495 | 182,666 | -0.12(-1.28%) |
Sep 20, 2013 | 9.864 | 9.900 | 9.610 | 9.619 | 420,229 | -0.26(-2.66%) |
Sep 19, 2013 | 9.879 | 10.05 | 9.825 | 9.882 | 334,837 | -0.03(-0.34%) |
Sep 18, 2013 | 9.507 | 9.958 | 9.471 | 9.915 | 488,060 | +0.41(+4.30%) |
Sep 17, 2013 | 9.498 | 9.549 | 9.480 | 9.507 | 190,099 | +0.00(+0.02%) |
Sep 16, 2013 | 9.536 | 9.596 | 9.475 | 9.504 | 653,259 | +0.17(+1.85%) |
Sep 13, 2013 | 9.188 | 9.347 | 9.188 | 9.331 | 175,580 | +0.12(+1.27%) |
Sep 12, 2013 | 9.374 | 9.374 | 9.188 | 9.215 | 312,021 | -0.20(-2.10%) |
Sep 11, 2013 | 9.305 | 9.421 | 9.208 | 9.412 | 328,923 | +0.12(+1.28%) |
Sep 10, 2013 | 9.215 | 9.358 | 9.206 | 9.293 | 493,422 | +0.16(+1.75%) |
Sep 09, 2013 | 8.896 | 9.156 | 8.891 | 9.134 | 373,687 | +0.27(+3.09%) |
Sep 06, 2013 | 8.981 | 9.013 | 8.802 | 8.860 | 202,441 | -0.03(-0.38%) |
Sep 05, 2013 | 8.811 | 8.942 | 8.811 | 8.894 | 156,313 | +0.07(+0.74%) |
Sep 04, 2013 | 8.683 | 8.844 | 8.584 | 8.829 | 135,296 | +0.16(+1.81%) |
Sep 03, 2013 | 8.761 | 8.889 | 8.622 | 8.671 | 322,492 | +0.09(+1.05%) |
Aug 30, 2013 | 8.629 | 8.674 | 8.548 | 8.582 | 135,527 | -0.05(-0.55%) |
Aug 29, 2013 | 8.560 | 8.725 | 8.559 | 8.629 | 126,076 | +0.03(+0.37%) |
Aug 28, 2013 | 8.599 | 8.687 | 8.584 | 8.597 | 213,130 | -0.04(-0.49%) |
Aug 27, 2013 | 8.815 | 8.882 | 8.617 | 8.640 | 392,438 | -0.35(-3.90%) |
Aug 26, 2013 | 9.015 | 9.138 | 8.961 | 8.990 | 318,238 | +0.02(+0.28%) |
Aug 23, 2013 | 8.891 | 8.995 | 8.806 | 8.965 | 275,491 | +0.16(+1.81%) |
Aug 22, 2013 | 8.677 | 8.842 | 8.667 | 8.806 | 258,905 | +0.22(+2.51%) |
Aug 21, 2013 | 8.647 | 8.752 | 8.559 | 8.591 | 268,944 | -0.13(-1.54%) |
Aug 20, 2013 | 8.615 | 8.775 | 8.566 | 8.725 | 309,531 | +0.12(+1.43%) |
Aug 19, 2013 | 8.725 | 8.784 | 8.596 | 8.603 | 322,607 | -0.18(-2.04%) |
Aug 16, 2013 | 8.864 | 8.864 | 8.743 | 8.781 | 235,185 | -0.15(-1.66%) |
Aug 15, 2013 | 8.909 | 8.956 | 8.761 | 8.930 | 341,830 | -0.13(-1.46%) |
Aug 14, 2013 | 8.986 | 9.172 | 8.986 | 9.062 | 262,450 | +0.02(+0.17%) |
Aug 13, 2013 | 9.037 | 9.098 | 8.941 | 9.046 | 278,662 | +0.05(+0.57%) |
Aug 12, 2013 | 8.923 | 9.049 | 8.891 | 8.995 | 201,091 | -0.02(-0.20%) |
Aug 09, 2013 | 8.909 | 9.071 | 8.896 | 9.013 | 395,889 | +0.14(+1.62%) |
Aug 08, 2013 | 8.712 | 8.936 | 8.705 | 8.869 | 468,245 | +0.29(+3.38%) |
Aug 07, 2013 | 8.573 | 8.631 | 8.537 | 8.579 | 263,248 | -0.02(-0.26%) |
Aug 06, 2013 | 8.721 | 8.757 | 8.555 | 8.602 | 363,319 | -0.18(-2.00%) |
Aug 05, 2013 | 8.770 | 8.831 | 8.725 | 8.777 | 177,508 | -0.02(-0.20%) |
Aug 02, 2013 | 8.759 | 8.808 | 8.683 | 8.795 | 222,848 | +0.05(+0.59%) |
Aug 01, 2013 | 8.826 | 8.843 | 8.734 | 8.743 | 328,281 | +0.11(+1.22%) |
Jul 31, 2013 | 8.680 | 8.788 | 8.612 | 8.638 | 398,615 | -0.03(-0.34%) |
Jul 30, 2013 | 8.557 | 8.701 | 8.469 | 8.667 | 259,836 | -0.03(-0.36%) |
Jul 29, 2013 | 8.568 | 8.725 | 8.530 | 8.698 | 210,056 | +0.09(+0.99%) |
Jul 26, 2013 | 8.539 | 8.617 | 8.472 | 8.613 | 405,305 | -0.08(-0.88%) |
Jul 25, 2013 | 8.532 | 8.716 | 8.532 | 8.689 | 292,696 | +0.18(+2.08%) |
Jul 24, 2013 | 8.692 | 8.701 | 8.442 | 8.512 | 509,812 | -0.21(-2.37%) |
Jul 23, 2013 | 8.795 | 8.869 | 8.677 | 8.718 | 231,127 | +0.09(+0.99%) |
Jul 22, 2013 | 8.651 | 8.705 | 8.573 | 8.633 | 247,228 | +0.06(+0.71%) |
Jul 19, 2013 | 8.512 | 8.588 | 8.467 | 8.573 | 166,913 | +0.04(+0.50%) |
Jul 18, 2013 | 8.483 | 8.638 | 8.478 | 8.530 | 697,391 | +0.07(+0.82%) |
Jul 17, 2013 | 8.364 | 8.514 | 8.364 | 8.460 | 296,798 | +0.15(+1.84%) |
Jul 16, 2013 | 8.436 | 8.485 | 8.236 | 8.308 | 316,978 | -0.12(-1.46%) |
Jul 15, 2013 | 8.469 | 8.469 | 8.366 | 8.431 | 185,917 | +0.03(+0.40%) |
Jul 12, 2013 | 8.449 | 8.449 | 8.326 | 8.397 | 253,463 | -0.08(-0.90%) |
Jul 11, 2013 | 8.454 | 8.498 | 8.393 | 8.474 | 853,874 | +0.27(+3.31%) |
Jul 10, 2013 | 8.236 | 8.269 | 8.130 | 8.202 | 273,148 | -0.03(-0.41%) |
Jul 09, 2013 | 8.112 | 8.267 | 7.987 | 8.236 | 470,775 | +0.25(+3.12%) |
Jul 08, 2013 | 7.964 | 8.038 | 7.926 | 7.987 | 199,185 | +0.11(+1.37%) |
Jul 05, 2013 | 7.879 | 7.894 | 7.755 | 7.879 | 283,570 | +0.09(+1.15%) |
Jul 03, 2013 | 7.701 | 7.805 | 7.701 | 7.789 | 265,430 | -0.01(-0.12%) |
Jul 02, 2013 | 7.814 | 7.917 | 7.690 | 7.798 | 351,673 | -0.06(-0.80%) |
Jul 01, 2013 | 7.926 | 7.971 | 7.798 | 7.861 | 585,553 | +0.13(+1.74%) |
Jun 28, 2013 | 7.771 | 7.836 | 7.674 | 7.726 | 389,409 | -0.06(-0.78%) |
Jun 26, 2013 | 7.802 | 7.827 | 7.663 | 7.787 | 496,014 | +0.02(+0.24%) |
Jun 25, 2013 | 7.795 | 7.813 | 7.634 | 7.768 | 655,633 | +0.12(+1.58%) |
Jun 24, 2013 | 7.759 | 7.764 | 7.480 | 7.647 | 1,059,706 | -0.31(-3.90%) |
Jun 21, 2013 | 8.099 | 8.124 | 7.777 | 7.958 | 748,854 | -0.04(-0.45%) |
Jun 20, 2013 | 8.197 | 8.257 | 7.938 | 7.994 | 756,548 | -0.49(-5.80%) |
Jun 19, 2013 | 8.691 | 8.691 | 8.486 | 8.486 | 372,418 | -0.15(-1.71%) |
Jun 18, 2013 | 8.495 | 8.685 | 8.495 | 8.633 | 312,582 | +0.08(+0.97%) |
Jun 17, 2013 | 8.586 | 8.629 | 8.472 | 8.551 | 259,063 | +0.11(+1.27%) |
Jun 14, 2013 | 8.544 | 8.656 | 8.383 | 8.443 | 328,830 | -0.13(-1.49%) |
Jun 13, 2013 | 8.225 | 8.613 | 8.206 | 8.571 | 578,105 | +0.27(+3.23%) |
Jun 12, 2013 | 8.501 | 8.553 | 8.276 | 8.302 | 990,784 | -0.09(-1.09%) |
Jun 11, 2013 | 8.490 | 8.557 | 8.336 | 8.394 | 455,230 | -0.25(-2.87%) |
Jun 10, 2013 | 8.653 | 8.674 | 8.564 | 8.642 | 168,508 | +0.01(+0.10%) |
Jun 07, 2013 | 8.624 | 8.669 | 8.479 | 8.633 | 447,455 | +0.06(+0.76%) |
Jun 06, 2013 | 8.463 | 8.575 | 8.383 | 8.568 | 305,411 | +0.11(+1.29%) |
Jun 05, 2013 | 8.738 | 8.756 | 8.457 | 8.459 | 712,365 | -0.34(-3.81%) |
Jun 04, 2013 | 8.852 | 8.940 | 8.698 | 8.794 | 371,707 | -0.06(-0.66%) |