Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.111 | 9.173 | 9.056 | 9.111 | 153,739 | -0.01(-0.09%) |
Apr 29, 2014 | 9.220 | 9.220 | 9.024 | 9.119 | 91,172 | -0.02(-0.26%) |
Apr 28, 2014 | 9.283 | 9.322 | 8.993 | 9.142 | 126,026 | -0.07(-0.77%) |
Apr 25, 2014 | 9.487 | 9.573 | 9.213 | 9.213 | 111,480 | -0.28(-2.97%) |
Apr 24, 2014 | 9.573 | 9.638 | 9.354 | 9.495 | 84,565 | -0.09(-0.90%) |
Apr 23, 2014 | 9.550 | 9.761 | 9.464 | 9.581 | 100,462 | +0.03(+0.33%) |
Apr 22, 2014 | 9.393 | 9.636 | 9.268 | 9.550 | 104,408 | +0.18(+1.92%) |
Apr 21, 2014 | 9.173 | 9.502 | 9.142 | 9.369 | 81,144 | +0.18(+1.96%) |
Apr 17, 2014 | 9.064 | 9.189 | 9.189 | 9.189 | 109,431 | +0.13(+1.47%) |
Apr 16, 2014 | 9.197 | 9.244 | 8.970 | 9.056 | 136,336 | -0.03(-0.35%) |
Apr 15, 2014 | 9.181 | 9.205 | 8.876 | 9.087 | 149,419 | -0.02(-0.26%) |
Apr 14, 2014 | 9.307 | 9.330 | 9.024 | 9.111 | 109,817 | -0.05(-0.60%) |
Apr 11, 2014 | 9.330 | 9.385 | 9.111 | 9.166 | 126,053 | -0.23(-2.42%) |
Apr 10, 2014 | 9.691 | 9.722 | 9.369 | 9.393 | 149,851 | -0.31(-3.23%) |
Apr 09, 2014 | 9.714 | 9.730 | 9.644 | 9.707 | 76,942 | +0.06(+0.65%) |
Apr 08, 2014 | 9.660 | 9.793 | 9.605 | 9.644 | 159,195 | -0.04(-0.40%) |
Apr 07, 2014 | 9.824 | 9.879 | 9.644 | 9.683 | 158,176 | -0.22(-2.22%) |
Apr 04, 2014 | 10.11 | 10.18 | 9.769 | 9.903 | 159,539 | -0.09(-0.94%) |
Apr 03, 2014 | 10.18 | 10.29 | 9.997 | 9.997 | 118,578 | -0.21(-2.07%) |
Apr 02, 2014 | 10.18 | 10.31 | 10.08 | 10.21 | 101,579 | +0.05(+0.54%) |
Apr 01, 2014 | 10.37 | 10.37 | 9.957 | 10.15 | 137,038 | -0.18(-1.75%) |
Mar 31, 2014 | 10.13 | 10.37 | 9.973 | 10.33 | 194,335 | +0.31(+3.05%) |
Mar 28, 2014 | 10.04 | 10.31 | 9.950 | 10.03 | 104,186 | +0.04(+0.35%) |
Mar 27, 2014 | 10.09 | 10.18 | 9.798 | 9.993 | 187,688 | -0.06(-0.62%) |
Mar 26, 2014 | 10.41 | 10.41 | 9.915 | 10.06 | 182,476 | -0.23(-2.20%) |
Mar 25, 2014 | 10.30 | 10.37 | 10.09 | 10.28 | 143,287 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.33 | 9.829 | 10.21 | 163,379 | +0.21(+2.10%) |
Mar 21, 2014 | 10.19 | 10.30 | 9.906 | 10.00 | 459,850 | -0.15(-1.46%) |
Mar 20, 2014 | 10.17 | 10.51 | 10.10 | 10.15 | 222,853 | +0.00(+0.00%) |
Mar 19, 2014 | 10.16 | 10.44 | 9.900 | 10.15 | 169,868 | +0.02(+0.15%) |
Mar 18, 2014 | 9.736 | 10.13 | 9.736 | 10.13 | 217,178 | +0.51(+5.26%) |
Mar 17, 2014 | 10.11 | 10.15 | 9.626 | 9.626 | 180,874 | -0.40(-3.97%) |
Mar 14, 2014 | 9.876 | 10.06 | 9.821 | 10.02 | 112,908 | +0.18(+1.82%) |
Mar 13, 2014 | 9.837 | 10.01 | 9.697 | 9.845 | 85,019 | +0.02(+0.16%) |
Mar 12, 2014 | 9.580 | 9.884 | 9.533 | 9.829 | 121,409 | +0.16(+1.69%) |
Mar 11, 2014 | 9.938 | 10.09 | 9.548 | 9.665 | 167,696 | -0.30(-2.97%) |
Mar 10, 2014 | 9.923 | 10.23 | 9.876 | 9.962 | 134,818 | -0.05(-0.47%) |
Mar 07, 2014 | 10.40 | 10.40 | 9.969 | 10.01 | 165,628 | -0.30(-2.95%) |
Mar 06, 2014 | 10.29 | 10.40 | 10.13 | 10.31 | 113,577 | +0.09(+0.84%) |
Mar 05, 2014 | 10.35 | 10.44 | 10.13 | 10.23 | 139,699 | -0.11(-1.06%) |
Mar 04, 2014 | 9.930 | 10.44 | 9.837 | 10.34 | 215,226 | +0.53(+5.41%) |
Mar 03, 2014 | 9.704 | 10.02 | 9.650 | 9.806 | 108,205 | +0.03(+0.32%) |
Feb 28, 2014 | 9.860 | 9.985 | 9.743 | 9.775 | 176,739 | -0.05(-0.56%) |
Feb 27, 2014 | 9.821 | 10.02 | 9.782 | 9.829 | 94,260 | +0.01(+0.08%) |
Feb 26, 2014 | 9.993 | 10.09 | 9.790 | 9.821 | 106,385 | -0.18(-1.79%) |
Feb 25, 2014 | 10.04 | 10.15 | 9.946 | 10.00 | 139,629 | -0.01(-0.08%) |
Feb 24, 2014 | 10.10 | 10.17 | 9.946 | 10.01 | 70,970 | +0.00(+0.00%) |
Feb 21, 2014 | 10.09 | 10.14 | 9.907 | 10.01 | 91,838 | -0.02(-0.23%) |
Feb 20, 2014 | 9.642 | 10.11 | 9.642 | 10.03 | 139,864 | +0.44(+4.63%) |
Feb 19, 2014 | 9.790 | 9.899 | 9.580 | 9.587 | 48,706 | -0.20(-2.07%) |
Feb 18, 2014 | 9.720 | 9.884 | 9.658 | 9.790 | 73,271 | +0.13(+1.37%) |
Feb 14, 2014 | 9.767 | 9.658 | 9.658 | 9.658 | 87,623 | -0.10(-1.04%) |
Feb 13, 2014 | 9.712 | 9.884 | 9.697 | 9.759 | 128,654 | -0.02(-0.24%) |
Feb 12, 2014 | 9.868 | 9.946 | 9.697 | 9.782 | 100,809 | -0.05(-0.55%) |
Feb 11, 2014 | 9.587 | 9.962 | 9.587 | 9.837 | 126,350 | +0.30(+3.10%) |
Feb 10, 2014 | 9.182 | 9.810 | 9.081 | 9.541 | 145,509 | +0.40(+4.35%) |
Feb 07, 2014 | 8.800 | 9.174 | 8.753 | 9.143 | 193,435 | +0.35(+3.99%) |
Feb 06, 2014 | 8.886 | 9.181 | 8.730 | 8.792 | 201,638 | -0.12(-1.31%) |
Feb 05, 2014 | 9.447 | 9.455 | 8.824 | 8.909 | 253,003 | -0.58(-6.16%) |
Feb 04, 2014 | 9.806 | 9.806 | 9.471 | 9.494 | 126,504 | -0.23(-2.33%) |
Feb 03, 2014 | 10.03 | 10.12 | 9.572 | 9.720 | 146,847 | -0.30(-3.03%) |
Jan 31, 2014 | 9.798 | 10.14 | 9.790 | 10.02 | 90,532 | +0.11(+1.10%) |
Jan 30, 2014 | 9.852 | 10.24 | 9.829 | 9.915 | 144,247 | +0.09(+0.87%) |
Jan 29, 2014 | 10.14 | 10.25 | 9.821 | 9.829 | 134,362 | -0.42(-4.11%) |
Jan 28, 2014 | 10.27 | 10.40 | 10.16 | 10.25 | 98,091 | +0.02(+0.23%) |
Jan 27, 2014 | 10.48 | 10.63 | 10.15 | 10.23 | 153,378 | -0.41(-3.81%) |
Jan 24, 2014 | 11.03 | 11.14 | 10.62 | 10.63 | 143,670 | -0.49(-4.41%) |
Jan 23, 2014 | 11.05 | 11.22 | 10.92 | 11.12 | 60,960 | +0.08(+0.71%) |
Jan 22, 2014 | 11.32 | 11.32 | 11.02 | 11.05 | 67,488 | -0.23(-2.07%) |
Jan 21, 2014 | 10.83 | 11.32 | 10.60 | 11.28 | 264,186 | +0.55(+5.16%) |
Jan 17, 2014 | 10.89 | 10.73 | 10.73 | 10.73 | 168,833 | -0.14(-1.29%) |
Jan 16, 2014 | 10.75 | 10.93 | 10.71 | 10.87 | 104,027 | +0.10(+0.94%) |
Jan 15, 2014 | 10.69 | 10.91 | 10.65 | 10.76 | 184,057 | +0.07(+0.66%) |
Jan 14, 2014 | 10.73 | 10.89 | 10.56 | 10.69 | 107,879 | -0.02(-0.22%) |
Jan 13, 2014 | 10.76 | 11.07 | 10.55 | 10.72 | 177,240 | -0.03(-0.29%) |
Jan 10, 2014 | 10.74 | 10.79 | 10.55 | 10.75 | 96,204 | +0.04(+0.36%) |
Jan 09, 2014 | 10.76 | 11.06 | 10.66 | 10.71 | 91,114 | -0.05(-0.44%) |
Jan 08, 2014 | 11.07 | 11.11 | 10.61 | 10.76 | 64,592 | -0.29(-2.61%) |
Jan 07, 2014 | 10.61 | 11.07 | 10.42 | 11.05 | 195,634 | +0.62(+5.90%) |
Jan 06, 2014 | 10.55 | 10.59 | 10.35 | 10.43 | 137,629 | -0.11(-1.04%) |
Jan 03, 2014 | 10.55 | 10.71 | 10.41 | 10.54 | 173,899 | -0.01(-0.07%) |
Jan 02, 2014 | 10.90 | 10.94 | 10.37 | 10.55 | 140,779 | -0.44(-4.04%) |
Dec 31, 2013 | 10.87 | 10.99 | 10.99 | 10.99 | 101,735 | +0.08(+0.75%) |
Dec 30, 2013 | 11.24 | 11.25 | 10.86 | 10.91 | 104,231 | -0.29(-2.61%) |
Dec 27, 2013 | 11.27 | 11.46 | 11.16 | 11.20 | 96,878 | -0.01(-0.10%) |
Dec 26, 2013 | 11.63 | 11.63 | 11.17 | 11.21 | 150,334 | -0.33(-2.89%) |
Dec 24, 2013 | 11.60 | 11.70 | 11.17 | 11.55 | 141,553 | +0.05(+0.47%) |
Dec 23, 2013 | 11.61 | 11.83 | 11.43 | 11.49 | 142,165 | -0.03(-0.27%) |
Dec 20, 2013 | 11.25 | 11.55 | 11.20 | 11.52 | 821,555 | +0.34(+3.05%) |
Dec 19, 2013 | 11.40 | 11.55 | 11.07 | 11.18 | 168,650 | -0.13(-1.17%) |
Dec 18, 2013 | 11.02 | 11.37 | 10.86 | 11.31 | 151,941 | +0.34(+3.11%) |
Dec 17, 2013 | 10.48 | 11.00 | 10.47 | 10.97 | 234,972 | +0.52(+4.97%) |
Dec 16, 2013 | 10.40 | 10.61 | 10.28 | 10.45 | 218,690 | +0.15(+1.51%) |
Dec 13, 2013 | 10.29 | 10.33 | 10.13 | 10.30 | 172,607 | +0.07(+0.68%) |
Dec 12, 2013 | 10.07 | 10.31 | 9.980 | 10.23 | 155,401 | +0.19(+1.93%) |
Dec 11, 2013 | 10.03 | 10.08 | 9.933 | 10.03 | 209,252 | +0.11(+1.09%) |
Dec 10, 2013 | 9.763 | 10.08 | 9.623 | 9.925 | 163,810 | +0.16(+1.67%) |
Dec 09, 2013 | 10.17 | 10.22 | 9.647 | 9.763 | 175,658 | -0.36(-3.52%) |
Dec 06, 2013 | 9.747 | 10.18 | 9.685 | 10.12 | 0 | +0.49(+5.07%) |
Dec 05, 2013 | 9.592 | 9.716 | 9.344 | 9.631 | 0 | +0.05(+0.49%) |
Dec 04, 2013 | 9.654 | 9.685 | 9.414 | 9.584 | 0 | -0.08(-0.80%) |
Dec 03, 2013 | 9.499 | 9.693 | 9.460 | 9.662 | 0 | +0.13(+1.38%) |
Dec 02, 2013 | 9.747 | 9.801 | 9.468 | 9.530 | 0 | -0.22(-2.23%) |
Nov 29, 2013 | 9.786 | 9.832 | 9.693 | 9.747 | 0 | +0.04(+0.40%) |
Nov 27, 2013 | 9.615 | 9.762 | 9.584 | 9.708 | 0 | +0.12(+1.29%) |
Nov 26, 2013 | 9.538 | 9.666 | 9.507 | 9.584 | 0 | +0.10(+1.06%) |
Nov 25, 2013 | 9.437 | 9.591 | 9.344 | 9.483 | 172,905 | +0.17(+1.83%) |
Nov 22, 2013 | 9.119 | 9.452 | 9.072 | 9.313 | 0 | +0.32(+3.53%) |
Nov 21, 2013 | 8.638 | 9.166 | 8.537 | 8.995 | 242,891 | +0.35(+4.04%) |
Nov 20, 2013 | 8.607 | 8.877 | 8.452 | 8.646 | 0 | +0.13(+1.55%) |
Nov 19, 2013 | 8.638 | 8.801 | 8.452 | 8.514 | 264,199 | -0.15(-1.70%) |
Nov 18, 2013 | 8.948 | 9.181 | 8.615 | 8.662 | 0 | -0.29(-3.21%) |
Nov 15, 2013 | 9.003 | 9.010 | 8.624 | 8.948 | 0 | -0.07(-0.77%) |
Nov 14, 2013 | 9.414 | 9.460 | 8.910 | 9.018 | 0 | -0.36(-3.80%) |
Nov 13, 2013 | 10.86 | 10.89 | 8.770 | 9.375 | 0 | -2.13(-18.53%) |
Nov 12, 2013 | 11.55 | 11.61 | 11.40 | 11.51 | 0 | -0.05(-0.47%) |
Nov 11, 2013 | 11.69 | 11.70 | 11.52 | 11.56 | 0 | -0.09(-0.80%) |
Nov 08, 2013 | 11.41 | 11.70 | 11.41 | 11.65 | 0 | +0.26(+2.31%) |
Nov 07, 2013 | 11.65 | 11.75 | 11.33 | 11.39 | 112,600 | -0.19(-1.67%) |
Nov 06, 2013 | 11.93 | 11.95 | 11.58 | 11.58 | 113,807 | -0.35(-2.92%) |
Nov 05, 2013 | 11.51 | 12.08 | 11.50 | 11.93 | 0 | +0.44(+3.85%) |
Nov 04, 2013 | 11.64 | 11.67 | 11.34 | 11.49 | 170,167 | -0.12(-1.07%) |
Nov 01, 2013 | 11.63 | 11.83 | 11.47 | 11.62 | 0 | -0.05(-0.40%) |
Oct 31, 2013 | 12.06 | 12.07 | 11.57 | 11.66 | 0 | -0.36(-2.97%) |
Oct 30, 2013 | 12.22 | 12.38 | 12.02 | 12.02 | 80,190 | -0.19(-1.59%) |
Oct 29, 2013 | 12.26 | 12.32 | 12.14 | 12.21 | 0 | +0.02(+0.13%) |
Oct 28, 2013 | 12.07 | 12.24 | 12.07 | 12.20 | 0 | +0.18(+1.48%) |
Oct 25, 2013 | 12.38 | 12.45 | 11.95 | 12.02 | 0 | -0.25(-2.02%) |
Oct 24, 2013 | 12.17 | 12.30 | 11.99 | 12.27 | 58,674 | +0.15(+1.22%) |
Oct 23, 2013 | 11.93 | 12.21 | 11.83 | 12.12 | 0 | +0.08(+0.64%) |
Oct 22, 2013 | 12.47 | 12.55 | 11.99 | 12.04 | 178,585 | -0.34(-2.75%) |
Oct 21, 2013 | 13.03 | 13.04 | 12.32 | 12.38 | 228,872 | -0.67(-5.11%) |
Oct 18, 2013 | 12.74 | 13.06 | 12.59 | 13.05 | 194,509 | +0.43(+3.38%) |
Oct 17, 2013 | 12.21 | 12.77 | 12.18 | 12.62 | 123,392 | +0.40(+3.23%) |
Oct 16, 2013 | 12.32 | 12.32 | 12.07 | 12.23 | 133,546 | +0.02(+0.19%) |
Oct 15, 2013 | 12.03 | 12.27 | 11.96 | 12.21 | 217,841 | +0.16(+1.35%) |
Oct 14, 2013 | 12.34 | 12.44 | 11.73 | 12.04 | 349,885 | -0.55(-4.37%) |
Oct 11, 2013 | 11.94 | 12.69 | 11.93 | 12.59 | 0 | +0.66(+5.52%) |
Oct 10, 2013 | 11.98 | 12.05 | 11.80 | 11.93 | 129,846 | +0.15(+1.25%) |
Oct 09, 2013 | 11.48 | 11.82 | 11.47 | 11.79 | 0 | +0.40(+3.47%) |
Oct 08, 2013 | 11.38 | 11.55 | 11.27 | 11.39 | 179,295 | +0.02(+0.14%) |
Oct 07, 2013 | 11.13 | 11.50 | 11.10 | 11.38 | 0 | +0.17(+1.52%) |
Oct 04, 2013 | 11.20 | 11.32 | 11.12 | 11.20 | 0 | +0.09(+0.77%) |
Oct 03, 2013 | 11.45 | 11.52 | 10.96 | 11.12 | 0 | -0.32(-2.78%) |
Oct 02, 2013 | 11.59 | 11.62 | 11.42 | 11.44 | 157,981 | -0.16(-1.40%) |
Oct 01, 2013 | 11.62 | 11.71 | 11.54 | 11.60 | 116,554 | -0.01(-0.07%) |
Sep 30, 2013 | 11.41 | 11.70 | 11.41 | 11.61 | 0 | +0.14(+1.22%) |
Sep 27, 2013 | 11.48 | 11.55 | 11.24 | 11.47 | 0 | -0.03(-0.24%) |
Sep 26, 2013 | 11.53 | 11.60 | 11.46 | 11.50 | 52,751 | -0.01(-0.07%) |
Sep 25, 2013 | 11.46 | 11.65 | 11.42 | 11.50 | 183,196 | +0.05(+0.40%) |
Sep 24, 2013 | 11.51 | 11.52 | 11.38 | 11.46 | 126,560 | -0.01(-0.07%) |
Sep 23, 2013 | 11.47 | 11.67 | 11.46 | 11.46 | 139,902 | +0.04(+0.34%) |
Sep 20, 2013 | 11.29 | 11.47 | 11.29 | 11.43 | 0 | +0.17(+1.51%) |
Sep 19, 2013 | 11.05 | 11.27 | 11.03 | 11.26 | 110,166 | +0.19(+1.74%) |
Sep 18, 2013 | 10.92 | 11.15 | 10.74 | 11.06 | 0 | +0.17(+1.56%) |
Sep 17, 2013 | 10.70 | 10.90 | 10.62 | 10.89 | 0 | +0.17(+1.58%) |
Sep 16, 2013 | 10.83 | 10.84 | 10.71 | 10.72 | 0 | +0.02(+0.14%) |
Sep 13, 2013 | 10.71 | 10.79 | 10.61 | 10.71 | 0 | +0.05(+0.51%) |
Sep 12, 2013 | 10.61 | 10.76 | 10.56 | 10.65 | 0 | -0.03(-0.29%) |
Sep 11, 2013 | 10.38 | 10.76 | 10.38 | 10.69 | 0 | +0.23(+2.21%) |
Sep 10, 2013 | 10.28 | 10.50 | 10.28 | 10.45 | 164,657 | +0.24(+2.34%) |
Sep 09, 2013 | 9.991 | 10.26 | 9.868 | 10.21 | 0 | +0.29(+2.96%) |
Sep 06, 2013 | 9.999 | 10.07 | 9.922 | 9.922 | 0 | -0.07(-0.70%) |
Sep 05, 2013 | 10.06 | 10.07 | 9.991 | 9.991 | 0 | -0.03(-0.31%) |
Sep 04, 2013 | 10.03 | 10.18 | 9.953 | 10.02 | 0 | -0.01(-0.08%) |
Sep 03, 2013 | 9.891 | 10.07 | 9.875 | 10.03 | 0 | +0.18(+1.80%) |
Aug 30, 2013 | 10.14 | 10.20 | 9.767 | 9.852 | 0 | -0.29(-2.82%) |
Aug 29, 2013 | 9.922 | 10.18 | 9.922 | 10.14 | 93,620 | +0.23(+2.34%) |
Aug 28, 2013 | 10.03 | 10.19 | 9.875 | 9.906 | 0 | -0.11(-1.08%) |
Aug 27, 2013 | 10.56 | 10.60 | 9.767 | 10.01 | 156,139 | -0.60(-5.67%) |
Aug 26, 2013 | 10.67 | 10.71 | 10.53 | 10.62 | 0 | +0.01(+0.07%) |
Aug 23, 2013 | 10.39 | 10.70 | 10.39 | 10.61 | 0 | +0.27(+2.61%) |
Aug 22, 2013 | 10.06 | 10.48 | 10.05 | 10.34 | 56,512 | +0.33(+3.32%) |
Aug 21, 2013 | 9.937 | 10.18 | 9.937 | 10.01 | 0 | +0.08(+0.78%) |
Aug 20, 2013 | 9.860 | 9.953 | 9.752 | 9.929 | 122,500 | +0.13(+1.34%) |
Aug 19, 2013 | 9.706 | 9.922 | 9.613 | 9.798 | 180,449 | +0.19(+2.01%) |
Aug 16, 2013 | 9.297 | 9.675 | 9.297 | 9.605 | 0 | +0.28(+2.98%) |
Aug 15, 2013 | 9.536 | 9.652 | 9.290 | 9.328 | 105,818 | -0.23(-2.42%) |
Aug 14, 2013 | 9.652 | 9.683 | 9.544 | 9.559 | 63,348 | +0.02(+0.16%) |
Aug 13, 2013 | 9.798 | 9.798 | 9.505 | 9.544 | 48,028 | -0.25(-2.60%) |
Aug 12, 2013 | 9.312 | 9.829 | 9.312 | 9.798 | 124,429 | +0.49(+5.22%) |
Aug 09, 2013 | 9.559 | 9.559 | 9.289 | 9.312 | 96,961 | -0.19(-2.03%) |
Aug 08, 2013 | 9.505 | 9.559 | 9.413 | 9.505 | 58,308 | +0.10(+1.07%) |
Aug 07, 2013 | 9.474 | 9.521 | 9.289 | 9.405 | 67,202 | -0.02(-0.16%) |
Aug 06, 2013 | 9.251 | 9.451 | 9.220 | 9.420 | 67,979 | +0.18(+1.92%) |
Aug 05, 2013 | 9.382 | 9.382 | 9.220 | 9.243 | 34,089 | -0.12(-1.24%) |
Aug 02, 2013 | 9.243 | 9.451 | 9.197 | 9.359 | 69,353 | +0.05(+0.50%) |
Aug 01, 2013 | 9.305 | 9.335 | 9.166 | 9.312 | 58,718 | +0.16(+1.77%) |
Jul 31, 2013 | 9.235 | 9.266 | 9.143 | 9.150 | 0 | -0.02(-0.25%) |
Jul 30, 2013 | 9.212 | 9.258 | 9.119 | 9.173 | 0 | +0.03(+0.34%) |
Jul 29, 2013 | 9.359 | 9.359 | 9.119 | 9.143 | 0 | -0.20(-2.15%) |
Jul 26, 2013 | 9.405 | 9.521 | 9.297 | 9.343 | 0 | -0.06(-0.66%) |
Jul 25, 2013 | 9.235 | 9.467 | 9.220 | 9.405 | 0 | +0.19(+2.01%) |
Jul 24, 2013 | 9.143 | 9.335 | 9.143 | 9.220 | 0 | +0.12(+1.27%) |
Jul 23, 2013 | 9.143 | 9.227 | 9.104 | 9.104 | 0 | -0.08(-0.84%) |
Jul 22, 2013 | 9.112 | 9.251 | 9.035 | 9.181 | 0 | +0.12(+1.28%) |
Jul 19, 2013 | 9.251 | 9.328 | 9.027 | 9.065 | 0 | -0.19(-2.00%) |
Jul 18, 2013 | 9.312 | 9.335 | 9.189 | 9.251 | 0 | -0.01(-0.08%) |
Jul 17, 2013 | 9.274 | 9.312 | 9.204 | 9.258 | 105,740 | +0.00(+0.00%) |
Jul 16, 2013 | 9.258 | 9.335 | 9.065 | 9.258 | 96,977 | +0.03(+0.33%) |
Jul 15, 2013 | 9.459 | 9.551 | 9.189 | 9.227 | 0 | -0.22(-2.29%) |
Jul 12, 2013 | 9.235 | 9.567 | 9.011 | 9.443 | 0 | +0.23(+2.51%) |
Jul 11, 2013 | 8.942 | 9.220 | 8.942 | 9.212 | 0 | +0.33(+3.74%) |
Jul 10, 2013 | 8.919 | 8.950 | 8.772 | 8.880 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 8.873 | 8.934 | 8.680 | 8.896 | 0 | +0.06(+0.70%) |
Jul 08, 2013 | 8.749 | 9.112 | 8.542 | 8.834 | 0 | +0.27(+3.15%) |
Jul 05, 2013 | 8.718 | 8.718 | 8.479 | 8.564 | 0 | -0.04(-0.45%) |
Jul 03, 2013 | 8.680 | 8.680 | 8.510 | 8.602 | 0 | -0.05(-0.54%) |
Jul 02, 2013 | 8.533 | 8.857 | 8.471 | 8.649 | 0 | +0.08(+0.99%) |
Jul 01, 2013 | 8.880 | 8.888 | 8.510 | 8.564 | 0 | -0.25(-2.89%) |
Jun 28, 2013 | 8.494 | 8.842 | 8.440 | 8.819 | 256,499 | +0.32(+3.81%) |
Jun 27, 2013 | 8.487 | 8.533 | 8.425 | 8.494 | 0 | +0.10(+1.24%) |
Jun 26, 2013 | 8.467 | 8.513 | 8.390 | 8.390 | 0 | -0.05(-0.64%) |
Jun 25, 2013 | 8.429 | 8.536 | 8.327 | 8.444 | 0 | +0.03(+0.36%) |
Jun 24, 2013 | 8.360 | 8.429 | 8.183 | 8.413 | 0 | -0.02(-0.18%) |
Jun 21, 2013 | 8.245 | 8.482 | 8.130 | 8.429 | 535,980 | +0.22(+2.71%) |
Jun 20, 2013 | 8.298 | 8.360 | 8.076 | 8.206 | 0 | -0.18(-2.19%) |
Jun 19, 2013 | 8.459 | 8.467 | 8.360 | 8.390 | 0 | -0.05(-0.54%) |
Jun 18, 2013 | 8.658 | 8.697 | 8.392 | 8.436 | 0 | -0.19(-2.22%) |
Jun 17, 2013 | 8.712 | 8.750 | 8.475 | 8.628 | 0 | -0.02(-0.18%) |
Jun 14, 2013 | 8.681 | 8.681 | 8.490 | 8.643 | 0 | -0.02(-0.27%) |
Jun 13, 2013 | 8.704 | 8.735 | 8.352 | 8.666 | 127,637 | +0.01(+0.09%) |
Jun 12, 2013 | 8.337 | 8.712 | 8.283 | 8.658 | 169,934 | +0.36(+4.34%) |
Jun 11, 2013 | 8.237 | 8.367 | 8.122 | 8.298 | 59,407 | +0.05(+0.56%) |
Jun 10, 2013 | 8.268 | 8.352 | 8.130 | 8.252 | 0 | +0.07(+0.84%) |
Jun 07, 2013 | 8.421 | 8.421 | 8.091 | 8.183 | 0 | +0.02(+0.28%) |
Jun 06, 2013 | 8.122 | 8.237 | 8.053 | 8.160 | 57,471 | +0.03(+0.38%) |
Jun 05, 2013 | 8.068 | 8.222 | 7.892 | 8.130 | 0 | +0.02(+0.19%) |
Jun 04, 2013 | 8.306 | 8.306 | 8.091 | 8.114 | 0 | -0.15(-1.85%) |
Jun 03, 2013 | 8.314 | 8.429 | 8.168 | 8.268 | 132,807 | +0.00(+0.00%) |
May 31, 2013 | 8.360 | 8.390 | 8.114 | 8.268 | 142,202 | -0.11(-1.37%) |
May 30, 2013 | 8.421 | 8.421 | 8.222 | 8.383 | 83,868 | -0.02(-0.18%) |
May 29, 2013 | 8.467 | 8.467 | 8.283 | 8.398 | 68,810 | -0.09(-1.08%) |
May 28, 2013 | 8.390 | 8.528 | 8.251 | 8.490 | 184,192 | +0.23(+2.78%) |
May 24, 2013 | 8.137 | 8.275 | 8.107 | 8.260 | 0 | +0.10(+1.22%) |
May 23, 2013 | 7.923 | 8.191 | 7.816 | 8.160 | 0 | +0.11(+1.43%) |
May 22, 2013 | 7.846 | 8.107 | 7.655 | 8.046 | 0 | +0.14(+1.74%) |
May 21, 2013 | 7.931 | 8.000 | 7.532 | 7.908 | 0 | -0.05(-0.58%) |
May 20, 2013 | 7.961 | 8.046 | 7.923 | 7.954 | 0 | -0.03(-0.38%) |
May 17, 2013 | 7.923 | 8.023 | 7.800 | 7.984 | 0 | +0.11(+1.46%) |
May 16, 2013 | 7.946 | 7.968 | 7.816 | 7.869 | 48,396 | -0.08(-0.96%) |
May 15, 2013 | 7.823 | 7.969 | 7.823 | 7.946 | 0 | +0.19(+2.47%) |
May 13, 2013 | 7.662 | 7.816 | 7.563 | 7.754 | 0 | +0.11(+1.40%) |
May 10, 2013 | 7.678 | 7.736 | 7.593 | 7.647 | 0 | +0.02(+0.20%) |
May 09, 2013 | 7.632 | 7.662 | 7.540 | 7.632 | 0 | +0.02(+0.20%) |
May 08, 2013 | 7.624 | 7.701 | 7.547 | 7.616 | 0 | +0.01(+0.10%) |
May 07, 2013 | 7.532 | 7.616 | 7.410 | 7.609 | 0 | +0.07(+0.91%) |
May 06, 2013 | 7.517 | 7.540 | 7.467 | 7.540 | 0 | +0.06(+0.82%) |
May 03, 2013 | 7.417 | 7.540 | 7.310 | 7.478 | 0 | +0.17(+2.31%) |
May 02, 2013 | 7.333 | 7.417 | 7.279 | 7.310 | 0 | +0.06(+0.85%) |