Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.53 | 12.67 | 12.53 | 12.58 | 145,640 | -0.11(-0.84%) |
Jul 30, 2014 | 12.78 | 12.81 | 12.63 | 12.68 | 115,095 | +0.01(+0.08%) |
Jul 29, 2014 | 12.81 | 13.00 | 12.67 | 12.67 | 259,454 | -0.17(-1.32%) |
Jul 28, 2014 | 12.86 | 13.00 | 12.78 | 12.84 | 160,171 | +0.01(+0.08%) |
Jul 25, 2014 | 12.92 | 12.93 | 12.78 | 12.83 | 223,894 | -0.08(-0.62%) |
Jul 24, 2014 | 12.55 | 13.23 | 12.34 | 12.91 | 408,795 | +0.47(+3.80%) |
Jul 23, 2014 | 12.38 | 12.53 | 12.32 | 12.44 | 377,996 | +0.05(+0.39%) |
Jul 22, 2014 | 12.55 | 12.55 | 12.32 | 12.39 | 512,645 | -0.08(-0.64%) |
Jul 21, 2014 | 12.52 | 12.59 | 12.26 | 12.47 | 193,605 | -0.06(-0.51%) |
Jul 18, 2014 | 12.72 | 12.75 | 12.34 | 12.53 | 332,268 | -0.12(-0.95%) |
Jul 17, 2014 | 12.80 | 12.80 | 12.64 | 12.65 | 344,224 | -0.12(-0.94%) |
Jul 16, 2014 | 12.62 | 12.77 | 12.59 | 12.77 | 224,643 | +0.20(+1.58%) |
Jul 15, 2014 | 12.63 | 12.74 | 12.51 | 12.58 | 289,258 | +0.01(+0.08%) |
Jul 14, 2014 | 12.59 | 12.79 | 12.44 | 12.56 | 310,327 | +0.19(+1.57%) |
Jul 11, 2014 | 12.44 | 12.56 | 12.21 | 12.37 | 219,546 | -0.02(-0.17%) |
Jul 10, 2014 | 11.91 | 12.56 | 11.91 | 12.39 | 232,618 | +0.27(+2.21%) |
Jul 09, 2014 | 12.00 | 12.12 | 11.92 | 12.12 | 118,242 | +0.13(+1.09%) |
Jul 08, 2014 | 12.32 | 12.33 | 11.97 | 11.99 | 183,250 | -0.37(-3.01%) |
Jul 07, 2014 | 12.37 | 12.45 | 12.23 | 12.37 | 121,509 | +0.02(+0.13%) |
Jul 03, 2014 | 12.42 | 12.35 | 12.35 | 12.35 | 47,481 | -0.08(-0.67%) |
Jul 02, 2014 | 12.53 | 12.53 | 12.28 | 12.43 | 115,658 | -0.10(-0.84%) |
Jul 01, 2014 | 12.33 | 12.62 | 12.25 | 12.54 | 256,084 | +0.31(+2.53%) |
Jun 30, 2014 | 12.22 | 12.27 | 12.06 | 12.23 | 334,320 | -0.05(-0.43%) |
Jun 27, 2014 | 12.36 | 12.38 | 12.24 | 12.28 | 98,971 | -0.03(-0.26%) |
Jun 26, 2014 | 12.24 | 12.37 | 12.13 | 12.31 | 85,857 | +0.08(+0.69%) |
Jun 25, 2014 | 12.26 | 12.34 | 12.12 | 12.23 | 260,712 | -0.09(-0.77%) |
Jun 24, 2014 | 12.27 | 12.38 | 12.14 | 12.32 | 236,153 | +0.01(+0.04%) |
Jun 23, 2014 | 12.22 | 12.32 | 12.04 | 12.32 | 162,818 | +0.05(+0.38%) |
Jun 20, 2014 | 12.30 | 12.51 | 12.13 | 12.27 | 237,311 | +0.04(+0.34%) |
Jun 19, 2014 | 12.02 | 12.31 | 11.97 | 12.23 | 263,235 | +0.17(+1.39%) |
Jun 18, 2014 | 11.88 | 12.08 | 11.79 | 12.06 | 188,603 | +0.13(+1.10%) |
Jun 17, 2014 | 11.76 | 11.93 | 11.66 | 11.93 | 183,925 | +0.16(+1.38%) |
Jun 16, 2014 | 11.63 | 11.77 | 11.63 | 11.77 | 112,926 | +0.08(+0.72%) |
Jun 13, 2014 | 11.72 | 11.74 | 11.59 | 11.68 | 94,408 | -0.05(-0.40%) |
Jun 12, 2014 | 11.73 | 11.77 | 11.62 | 11.73 | 145,358 | -0.01(-0.05%) |
Jun 11, 2014 | 11.69 | 11.75 | 11.60 | 11.74 | 111,608 | +0.04(+0.31%) |
Jun 10, 2014 | 11.67 | 11.72 | 11.62 | 11.70 | 198,442 | -0.03(-0.27%) |
Jun 06, 2014 | 11.70 | 11.80 | 11.68 | 11.73 | 122,300 | +0.08(+0.72%) |
Jun 05, 2014 | 11.56 | 11.73 | 11.55 | 11.65 | 166,203 | +0.07(+0.63%) |
Jun 04, 2014 | 11.38 | 11.57 | 11.30 | 11.57 | 167,038 | +0.20(+1.80%) |
Jun 03, 2014 | 11.45 | 11.53 | 11.34 | 11.37 | 214,857 | -0.10(-0.91%) |
Jun 02, 2014 | 11.40 | 11.50 | 11.37 | 11.47 | 171,567 | +0.06(+0.51%) |
May 30, 2014 | 11.40 | 11.50 | 11.37 | 11.42 | 160,966 | -0.04(-0.32%) |
May 29, 2014 | 11.57 | 11.58 | 11.40 | 11.45 | 139,744 | -0.16(-1.35%) |
May 28, 2014 | 11.51 | 11.66 | 11.41 | 11.61 | 153,358 | +0.13(+1.14%) |
May 27, 2014 | 11.48 | 11.51 | 11.40 | 11.48 | 203,715 | +0.05(+0.46%) |
May 23, 2014 | 11.37 | 11.43 | 11.43 | 11.43 | 189,163 | +0.07(+0.65%) |
May 22, 2014 | 11.27 | 11.35 | 11.22 | 11.35 | 147,626 | +0.09(+0.79%) |
May 21, 2014 | 11.27 | 11.41 | 11.20 | 11.26 | 141,047 | +0.05(+0.42%) |
May 20, 2014 | 11.21 | 11.35 | 11.07 | 11.22 | 215,972 | -0.05(-0.46%) |
May 19, 2014 | 11.29 | 11.35 | 11.09 | 11.27 | 301,413 | -0.02(-0.14%) |
May 16, 2014 | 11.05 | 11.33 | 11.05 | 11.29 | 145,961 | +0.18(+1.65%) |
May 15, 2014 | 11.20 | 11.20 | 10.89 | 11.10 | 229,588 | -0.17(-1.54%) |
May 14, 2014 | 11.27 | 11.43 | 11.18 | 11.27 | 186,873 | +0.00(+0.00%) |
May 13, 2014 | 11.41 | 11.44 | 11.23 | 11.27 | 221,920 | -0.13(-1.15%) |
May 12, 2014 | 11.35 | 11.50 | 11.26 | 11.41 | 172,364 | +0.15(+1.35%) |
May 09, 2014 | 11.34 | 11.38 | 11.16 | 11.25 | 100,582 | -0.02(-0.19%) |
May 08, 2014 | 11.34 | 11.53 | 11.23 | 11.27 | 161,790 | -0.04(-0.37%) |
May 07, 2014 | 11.13 | 11.50 | 11.07 | 11.32 | 178,723 | +0.20(+1.84%) |
May 06, 2014 | 11.09 | 11.18 | 10.96 | 11.11 | 143,042 | -0.05(-0.46%) |
May 05, 2014 | 11.10 | 11.22 | 10.93 | 11.16 | 100,024 | +0.01(+0.09%) |
May 02, 2014 | 11.18 | 11.33 | 11.14 | 11.15 | 129,500 | -0.03(-0.23%) |
May 01, 2014 | 11.08 | 11.30 | 11.07 | 11.18 | 202,570 | +0.08(+0.75%) |
Apr 30, 2014 | 11.67 | 11.67 | 10.92 | 11.10 | 217,323 | -0.14(-1.29%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.95 | 11.24 | 203,026 | +0.32(+2.89%) |
Apr 28, 2014 | 10.98 | 11.08 | 10.87 | 10.93 | 163,159 | +0.01(+0.05%) |
Apr 25, 2014 | 11.11 | 11.25 | 10.79 | 10.92 | 316,202 | -0.22(-1.95%) |
Apr 24, 2014 | 11.44 | 11.47 | 11.11 | 11.14 | 329,209 | -0.31(-2.71%) |
Apr 23, 2014 | 11.39 | 11.51 | 11.32 | 11.45 | 266,054 | +0.01(+0.09%) |
Apr 22, 2014 | 11.07 | 11.52 | 11.07 | 11.44 | 618,835 | +0.35(+3.18%) |
Apr 21, 2014 | 10.89 | 11.09 | 10.89 | 11.09 | 210,240 | +0.18(+1.66%) |
Apr 17, 2014 | 10.74 | 10.91 | 10.91 | 10.91 | 162,102 | +0.16(+1.44%) |
Apr 16, 2014 | 10.68 | 10.77 | 10.67 | 10.75 | 163,766 | +0.09(+0.83%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.57 | 10.66 | 275,352 | -0.04(-0.34%) |
Apr 14, 2014 | 10.77 | 10.77 | 10.63 | 10.70 | 370,238 | -0.13(-1.19%) |
Apr 11, 2014 | 10.79 | 10.89 | 10.71 | 10.83 | 360,188 | -0.02(-0.19%) |
Apr 10, 2014 | 10.91 | 10.94 | 10.78 | 10.85 | 221,145 | -0.10(-0.90%) |
Apr 09, 2014 | 10.88 | 10.98 | 10.77 | 10.95 | 113,502 | +0.09(+0.81%) |
Apr 08, 2014 | 10.85 | 10.94 | 10.80 | 10.86 | 121,163 | +0.05(+0.43%) |
Apr 07, 2014 | 10.88 | 10.88 | 10.50 | 10.81 | 199,780 | -0.04(-0.33%) |
Apr 04, 2014 | 10.95 | 11.14 | 10.69 | 10.85 | 241,841 | -0.05(-0.48%) |
Apr 03, 2014 | 11.16 | 11.18 | 10.87 | 10.90 | 185,395 | -0.24(-2.18%) |
Apr 02, 2014 | 11.11 | 11.20 | 11.08 | 11.14 | 188,334 | +0.00(+0.00%) |
Apr 01, 2014 | 11.12 | 11.25 | 11.00 | 11.14 | 250,565 | +0.02(+0.14%) |
Mar 31, 2014 | 11.08 | 11.13 | 10.99 | 11.13 | 372,389 | +0.18(+1.65%) |
Mar 28, 2014 | 10.69 | 10.98 | 10.64 | 10.95 | 363,677 | +0.31(+2.87%) |
Mar 27, 2014 | 10.53 | 10.70 | 10.47 | 10.64 | 180,182 | +0.08(+0.73%) |
Mar 26, 2014 | 10.69 | 10.76 | 10.50 | 10.56 | 238,101 | -0.11(-1.02%) |
Mar 25, 2014 | 10.72 | 10.82 | 10.59 | 10.67 | 150,024 | -0.01(-0.10%) |
Mar 24, 2014 | 10.70 | 10.79 | 10.48 | 10.68 | 171,828 | +0.04(+0.39%) |
Mar 21, 2014 | 10.66 | 10.79 | 10.59 | 10.64 | 381,164 | +0.14(+1.33%) |
Mar 20, 2014 | 10.59 | 10.62 | 10.43 | 10.50 | 134,595 | -0.11(-1.02%) |
Mar 19, 2014 | 10.74 | 10.80 | 10.53 | 10.61 | 231,804 | -0.19(-1.77%) |
Mar 18, 2014 | 10.80 | 10.87 | 10.73 | 10.80 | 211,645 | +0.04(+0.34%) |
Mar 17, 2014 | 10.74 | 10.81 | 10.54 | 10.77 | 199,973 | +0.09(+0.82%) |
Mar 14, 2014 | 10.59 | 10.77 | 10.59 | 10.68 | 127,931 | +0.07(+0.68%) |
Mar 13, 2014 | 10.87 | 10.95 | 10.44 | 10.61 | 286,917 | -0.26(-2.43%) |
Mar 12, 2014 | 10.62 | 10.87 | 10.62 | 10.87 | 253,888 | +0.21(+1.99%) |
Mar 11, 2014 | 10.86 | 10.92 | 10.58 | 10.66 | 435,070 | -0.14(-1.34%) |
Mar 10, 2014 | 10.66 | 10.85 | 10.54 | 10.80 | 319,892 | +0.17(+1.56%) |
Mar 07, 2014 | 10.80 | 10.86 | 10.61 | 10.64 | 266,203 | -0.11(-1.06%) |
Mar 06, 2014 | 11.04 | 11.21 | 10.68 | 10.75 | 439,919 | -0.22(-1.98%) |
Mar 05, 2014 | 10.66 | 11.00 | 10.62 | 10.97 | 437,506 | +0.28(+2.62%) |
Mar 04, 2014 | 10.52 | 10.74 | 10.43 | 10.69 | 445,549 | +0.26(+2.53%) |
Mar 03, 2014 | 10.29 | 10.44 | 10.26 | 10.42 | 162,303 | +0.01(+0.05%) |
Feb 28, 2014 | 10.30 | 10.45 | 10.19 | 10.42 | 350,015 | +0.15(+1.46%) |
Feb 27, 2014 | 10.27 | 10.41 | 10.15 | 10.27 | 312,558 | -0.04(-0.35%) |
Feb 26, 2014 | 10.36 | 10.43 | 10.22 | 10.30 | 307,424 | -0.09(-0.85%) |
Feb 25, 2014 | 10.49 | 10.51 | 10.30 | 10.39 | 270,645 | -0.10(-0.99%) |
Feb 24, 2014 | 10.73 | 10.79 | 10.48 | 10.50 | 319,368 | -0.20(-1.84%) |
Feb 21, 2014 | 10.58 | 10.84 | 10.44 | 10.69 | 598,444 | +0.13(+1.27%) |
Feb 20, 2014 | 10.31 | 10.60 | 10.30 | 10.56 | 469,902 | +0.26(+2.56%) |
Feb 19, 2014 | 10.47 | 10.60 | 10.27 | 10.29 | 320,756 | -0.20(-1.92%) |
Feb 18, 2014 | 10.20 | 10.66 | 10.20 | 10.50 | 334,294 | +0.37(+3.68%) |
Feb 14, 2014 | 10.35 | 10.12 | 10.12 | 10.12 | 460,224 | -0.28(-2.69%) |
Feb 13, 2014 | 10.26 | 10.64 | 10.26 | 10.40 | 385,655 | +0.05(+0.50%) |
Feb 12, 2014 | 10.32 | 10.35 | 10.27 | 10.35 | 254,079 | +0.01(+0.05%) |
Feb 11, 2014 | 10.35 | 10.42 | 10.26 | 10.35 | 258,395 | +0.01(+0.05%) |
Feb 10, 2014 | 10.27 | 10.37 | 10.10 | 10.34 | 333,390 | +0.09(+0.86%) |
Feb 07, 2014 | 10.19 | 10.35 | 10.10 | 10.25 | 326,564 | +0.12(+1.23%) |
Feb 06, 2014 | 9.901 | 10.14 | 9.839 | 10.13 | 296,887 | +0.29(+3.00%) |
Feb 05, 2014 | 9.710 | 9.865 | 9.529 | 9.834 | 211,079 | +0.05(+0.53%) |
Feb 04, 2014 | 9.813 | 9.813 | 9.570 | 9.782 | 318,984 | +0.08(+0.85%) |
Feb 03, 2014 | 10.21 | 10.41 | 9.627 | 9.699 | 439,388 | -0.47(-4.58%) |
Jan 31, 2014 | 10.02 | 10.30 | 9.875 | 10.17 | 528,197 | +0.05(+0.46%) |
Jan 30, 2014 | 9.705 | 10.30 | 9.487 | 10.12 | 969,361 | +0.54(+5.62%) |
Jan 29, 2014 | 9.544 | 9.689 | 9.409 | 9.580 | 373,494 | -0.04(-0.43%) |
Jan 28, 2014 | 9.316 | 9.668 | 9.270 | 9.622 | 543,352 | +0.33(+3.51%) |
Jan 27, 2014 | 9.316 | 9.389 | 8.990 | 9.296 | 380,803 | -0.07(-0.72%) |
Jan 24, 2014 | 9.570 | 9.611 | 9.084 | 9.363 | 424,028 | -0.25(-2.58%) |
Jan 23, 2014 | 9.818 | 9.958 | 9.544 | 9.611 | 304,211 | -0.22(-2.21%) |
Jan 22, 2014 | 9.880 | 9.963 | 9.736 | 9.829 | 254,493 | -0.03(-0.31%) |
Jan 21, 2014 | 9.767 | 9.860 | 9.679 | 9.860 | 438,928 | +0.14(+1.49%) |
Jan 17, 2014 | 9.808 | 9.715 | 9.715 | 9.715 | 278,414 | -0.04(-0.37%) |
Jan 16, 2014 | 9.575 | 9.787 | 9.544 | 9.751 | 368,275 | +0.17(+1.78%) |
Jan 15, 2014 | 9.529 | 9.616 | 9.524 | 9.580 | 473,129 | +0.05(+0.54%) |
Jan 14, 2014 | 9.437 | 9.652 | 9.361 | 9.529 | 427,582 | +0.09(+0.97%) |
Jan 13, 2014 | 9.412 | 9.448 | 9.274 | 9.437 | 490,537 | +0.05(+0.49%) |
Jan 10, 2014 | 9.315 | 9.418 | 9.157 | 9.392 | 278,362 | +0.15(+1.66%) |
Jan 09, 2014 | 9.239 | 9.478 | 9.157 | 9.239 | 557,858 | +0.09(+1.00%) |
Jan 08, 2014 | 9.162 | 9.190 | 9.029 | 9.147 | 385,142 | +0.04(+0.39%) |
Jan 07, 2014 | 9.208 | 9.422 | 9.034 | 9.111 | 682,418 | -0.10(-1.05%) |
Jan 06, 2014 | 9.106 | 9.249 | 9.034 | 9.208 | 591,142 | +0.11(+1.23%) |
Jan 03, 2014 | 9.085 | 9.203 | 8.953 | 9.096 | 231,708 | +0.02(+0.17%) |
Jan 02, 2014 | 9.228 | 9.228 | 8.973 | 9.080 | 285,243 | -0.24(-2.57%) |
Dec 31, 2013 | 9.279 | 9.320 | 9.320 | 9.320 | 187,598 | +0.09(+0.94%) |
Dec 30, 2013 | 9.341 | 9.351 | 9.172 | 9.233 | 246,931 | -0.14(-1.52%) |
Dec 27, 2013 | 9.376 | 9.412 | 9.234 | 9.376 | 195,400 | +0.03(+0.33%) |
Dec 26, 2013 | 9.376 | 9.478 | 9.240 | 9.346 | 224,476 | -0.02(-0.22%) |
Dec 24, 2013 | 9.310 | 9.443 | 9.310 | 9.366 | 242,858 | +0.09(+0.99%) |
Dec 23, 2013 | 9.167 | 9.330 | 9.129 | 9.274 | 347,823 | +0.17(+1.91%) |
Dec 20, 2013 | 8.815 | 9.228 | 8.744 | 9.101 | 609,574 | +0.33(+3.78%) |
Dec 19, 2013 | 8.601 | 8.871 | 8.570 | 8.769 | 654,657 | +0.16(+1.84%) |
Dec 18, 2013 | 8.994 | 8.994 | 8.540 | 8.611 | 376,633 | -0.41(-4.52%) |
Dec 17, 2013 | 8.626 | 9.055 | 8.621 | 9.019 | 331,482 | +0.36(+4.18%) |
Dec 16, 2013 | 8.631 | 8.657 | 8.550 | 8.657 | 204,103 | +0.12(+1.37%) |
Dec 13, 2013 | 8.361 | 8.596 | 8.325 | 8.540 | 274,991 | +0.23(+2.76%) |
Dec 12, 2013 | 8.417 | 8.519 | 8.111 | 8.310 | 731,986 | -0.10(-1.21%) |
Dec 11, 2013 | 8.800 | 8.866 | 8.366 | 8.412 | 468,223 | -0.36(-4.13%) |
Dec 10, 2013 | 8.861 | 8.963 | 8.746 | 8.774 | 244,683 | -0.15(-1.71%) |
Dec 09, 2013 | 8.749 | 8.953 | 8.693 | 8.927 | 244,785 | +0.15(+1.69%) |
Dec 06, 2013 | 8.672 | 8.795 | 8.662 | 8.779 | 153,652 | +0.16(+1.83%) |
Dec 05, 2013 | 8.550 | 8.677 | 8.550 | 8.621 | 170,898 | +0.05(+0.54%) |
Dec 04, 2013 | 8.586 | 8.716 | 8.422 | 8.575 | 493,179 | -0.02(-0.18%) |
Dec 03, 2013 | 8.672 | 8.728 | 8.570 | 8.591 | 256,621 | -0.09(-1.06%) |
Dec 02, 2013 | 8.948 | 8.968 | 8.570 | 8.682 | 348,278 | -0.24(-2.74%) |
Nov 29, 2013 | 8.922 | 9.070 | 8.902 | 8.927 | 62,175 | +0.05(+0.52%) |
Nov 27, 2013 | 8.800 | 8.939 | 8.795 | 8.881 | 171,420 | +0.08(+0.93%) |
Nov 26, 2013 | 9.040 | 9.136 | 8.784 | 8.800 | 454,736 | -0.30(-3.31%) |
Nov 25, 2013 | 9.091 | 9.126 | 9.024 | 9.101 | 178,796 | +0.08(+0.85%) |
Nov 22, 2013 | 9.050 | 9.121 | 8.989 | 9.024 | 254,092 | -0.04(-0.39%) |
Nov 21, 2013 | 9.325 | 9.402 | 9.024 | 9.060 | 296,911 | -0.28(-2.95%) |
Nov 20, 2013 | 9.626 | 9.659 | 9.279 | 9.335 | 151,303 | -0.25(-2.61%) |
Nov 19, 2013 | 9.534 | 9.611 | 9.402 | 9.585 | 261,234 | +0.05(+0.54%) |
Nov 18, 2013 | 9.616 | 9.656 | 9.509 | 9.534 | 148,177 | -0.05(-0.53%) |
Nov 15, 2013 | 9.647 | 9.703 | 9.488 | 9.585 | 226,005 | -0.07(-0.69%) |
Nov 14, 2013 | 9.519 | 9.723 | 9.458 | 9.652 | 187,472 | +0.21(+2.27%) |
Nov 12, 2013 | 9.473 | 9.555 | 9.356 | 9.437 | 179,010 | -0.02(-0.22%) |
Nov 11, 2013 | 9.218 | 9.468 | 9.177 | 9.458 | 224,273 | +0.27(+2.94%) |
Nov 08, 2013 | 9.126 | 9.254 | 8.983 | 9.187 | 355,619 | +0.11(+1.18%) |
Nov 07, 2013 | 9.422 | 9.504 | 9.050 | 9.080 | 194,272 | -0.36(-3.78%) |
Nov 06, 2013 | 9.499 | 9.565 | 9.412 | 9.437 | 178,563 | -0.01(-0.05%) |
Nov 05, 2013 | 9.494 | 9.519 | 9.417 | 9.443 | 252,977 | -0.09(-0.91%) |
Nov 04, 2013 | 9.550 | 9.611 | 9.478 | 9.529 | 131,299 | +0.05(+0.54%) |
Nov 01, 2013 | 9.529 | 9.596 | 9.422 | 9.478 | 150,006 | +0.01(+0.05%) |
Oct 31, 2013 | 9.412 | 9.514 | 9.351 | 9.473 | 104,429 | +0.08(+0.81%) |
Oct 30, 2013 | 9.514 | 9.529 | 9.361 | 9.397 | 232,947 | -0.04(-0.38%) |
Oct 29, 2013 | 9.208 | 9.687 | 9.208 | 9.432 | 1,000,490 | +0.38(+4.23%) |
Oct 28, 2013 | 9.131 | 9.131 | 9.014 | 9.050 | 123,034 | -0.07(-0.73%) |
Oct 25, 2013 | 9.213 | 9.228 | 9.101 | 9.116 | 224,753 | -0.11(-1.16%) |
Oct 24, 2013 | 8.958 | 9.228 | 8.846 | 9.223 | 237,753 | +0.29(+3.26%) |
Oct 23, 2013 | 9.045 | 9.106 | 8.902 | 8.932 | 348,278 | +0.00(+0.00%) |
Oct 22, 2013 | 8.902 | 9.147 | 8.887 | 8.932 | 328,745 | +0.03(+0.29%) |
Oct 21, 2013 | 9.029 | 9.096 | 8.892 | 8.907 | 346,870 | -0.11(-1.19%) |
Oct 18, 2013 | 9.099 | 9.145 | 8.974 | 9.014 | 475,216 | +0.05(+0.50%) |
Oct 17, 2013 | 9.049 | 9.104 | 8.919 | 8.969 | 547,545 | -0.14(-1.49%) |
Oct 16, 2013 | 9.089 | 9.135 | 9.034 | 9.104 | 125,601 | +0.06(+0.67%) |
Oct 15, 2013 | 9.029 | 9.089 | 8.977 | 9.044 | 229,023 | +0.03(+0.33%) |
Oct 14, 2013 | 8.868 | 9.024 | 8.692 | 9.014 | 209,503 | +0.15(+1.64%) |
Oct 11, 2013 | 8.738 | 8.908 | 8.667 | 8.868 | 154,097 | +0.16(+1.85%) |
Oct 10, 2013 | 8.476 | 8.768 | 8.476 | 8.708 | 252,257 | +0.29(+3.46%) |
Oct 09, 2013 | 8.416 | 8.642 | 8.306 | 8.416 | 241,631 | +0.05(+0.60%) |
Oct 08, 2013 | 8.788 | 8.793 | 8.356 | 8.366 | 339,835 | -0.38(-4.31%) |
Oct 07, 2013 | 8.893 | 9.049 | 8.743 | 8.743 | 143,075 | -0.15(-1.69%) |
Oct 04, 2013 | 8.833 | 8.934 | 8.788 | 8.893 | 260,554 | +0.12(+1.37%) |
Oct 03, 2013 | 8.743 | 8.818 | 8.687 | 8.773 | 152,527 | +0.06(+0.69%) |
Oct 02, 2013 | 8.883 | 8.903 | 8.692 | 8.713 | 285,036 | -0.16(-1.81%) |
Oct 01, 2013 | 8.893 | 8.994 | 8.817 | 8.873 | 215,416 | -0.04(-0.45%) |
Sep 27, 2013 | 9.019 | 9.037 | 8.878 | 8.914 | 149,312 | -0.13(-1.44%) |
Sep 26, 2013 | 9.145 | 9.145 | 8.989 | 9.044 | 192,586 | -0.08(-0.88%) |
Sep 25, 2013 | 9.225 | 9.361 | 9.102 | 9.125 | 256,329 | -0.08(-0.87%) |
Sep 24, 2013 | 8.974 | 9.316 | 8.955 | 9.205 | 254,914 | +0.26(+2.86%) |
Sep 23, 2013 | 9.115 | 9.185 | 8.939 | 8.949 | 123,471 | -0.19(-2.04%) |
Sep 20, 2013 | 9.155 | 9.175 | 8.878 | 9.135 | 327,197 | +0.00(+0.00%) |
Sep 19, 2013 | 8.748 | 9.170 | 8.692 | 9.135 | 649,160 | +0.43(+4.97%) |
Sep 18, 2013 | 8.758 | 8.773 | 8.634 | 8.703 | 142,776 | -0.06(-0.63%) |
Sep 17, 2013 | 8.713 | 8.903 | 8.662 | 8.758 | 235,087 | +0.07(+0.81%) |
Sep 16, 2013 | 8.668 | 8.743 | 8.622 | 8.687 | 228,304 | +0.05(+0.52%) |
Sep 13, 2013 | 8.703 | 8.731 | 8.602 | 8.642 | 174,306 | -0.08(-0.86%) |
Sep 12, 2013 | 8.743 | 8.818 | 8.667 | 8.718 | 184,828 | -0.04(-0.46%) |
Sep 11, 2013 | 8.768 | 8.808 | 8.687 | 8.758 | 198,248 | +0.02(+0.23%) |
Sep 10, 2013 | 8.768 | 8.813 | 8.718 | 8.738 | 160,949 | -0.04(-0.40%) |
Sep 09, 2013 | 8.697 | 8.793 | 8.682 | 8.773 | 132,626 | +0.13(+1.45%) |
Sep 06, 2013 | 8.657 | 8.708 | 8.542 | 8.647 | 229,783 | +0.06(+0.70%) |
Sep 05, 2013 | 8.637 | 8.738 | 8.562 | 8.587 | 152,477 | -0.07(-0.81%) |
Sep 04, 2013 | 8.617 | 8.713 | 8.572 | 8.657 | 144,514 | +0.08(+0.88%) |
Sep 03, 2013 | 8.788 | 8.828 | 8.507 | 8.582 | 467,522 | +0.00(+0.00%) |
Aug 30, 2013 | 8.682 | 8.753 | 8.547 | 8.582 | 172,823 | -0.13(-1.50%) |
Aug 29, 2013 | 8.441 | 8.748 | 8.441 | 8.713 | 283,386 | +0.31(+3.65%) |
Aug 28, 2013 | 8.537 | 8.718 | 8.396 | 8.406 | 382,549 | -0.14(-1.59%) |
Aug 27, 2013 | 8.853 | 8.858 | 8.507 | 8.542 | 348,468 | -0.36(-4.06%) |
Aug 26, 2013 | 8.793 | 8.924 | 8.750 | 8.903 | 126,429 | +0.15(+1.66%) |
Aug 23, 2013 | 8.823 | 8.873 | 8.743 | 8.758 | 179,902 | -0.03(-0.29%) |
Aug 22, 2013 | 8.697 | 8.793 | 8.632 | 8.783 | 229,915 | +0.12(+1.33%) |
Aug 21, 2013 | 8.597 | 8.682 | 8.572 | 8.667 | 246,907 | +0.06(+0.64%) |
Aug 20, 2013 | 8.587 | 8.666 | 8.537 | 8.612 | 200,079 | +0.04(+0.41%) |
Aug 19, 2013 | 8.532 | 8.703 | 8.491 | 8.577 | 213,838 | +0.10(+1.19%) |
Aug 16, 2013 | 8.723 | 8.758 | 8.451 | 8.476 | 886,196 | -0.28(-3.16%) |
Aug 15, 2013 | 8.768 | 8.778 | 8.652 | 8.753 | 175,130 | -0.06(-0.63%) |
Aug 14, 2013 | 8.914 | 8.969 | 8.773 | 8.808 | 150,250 | -0.07(-0.74%) |
Aug 13, 2013 | 8.924 | 9.002 | 8.818 | 8.873 | 127,279 | -0.08(-0.84%) |
Aug 12, 2013 | 8.949 | 9.145 | 8.813 | 8.949 | 372,711 | +0.03(+0.34%) |
Aug 09, 2013 | 9.064 | 9.110 | 8.833 | 8.919 | 188,749 | -0.11(-1.17%) |
Aug 08, 2013 | 9.044 | 9.115 | 8.944 | 9.024 | 160,472 | -0.03(-0.28%) |
Aug 07, 2013 | 8.999 | 9.084 | 8.934 | 9.049 | 156,827 | +0.05(+0.50%) |
Aug 06, 2013 | 8.999 | 9.044 | 8.878 | 9.004 | 156,449 | -0.06(-0.67%) |
Aug 05, 2013 | 8.964 | 9.170 | 8.818 | 9.064 | 230,567 | +0.12(+1.29%) |
Aug 02, 2013 | 9.084 | 9.084 | 8.903 | 8.949 | 212,098 | -0.14(-1.49%) |