Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.34 | 10.62 | 10.34 | 10.43 | 7,679,172 | +0.06(+0.60%) |
Mar 28, 2014 | 10.51 | 10.63 | 10.33 | 10.37 | 6,985,515 | -0.12(-1.13%) |
Mar 27, 2014 | 10.62 | 10.70 | 10.26 | 10.48 | 8,779,664 | -0.13(-1.22%) |
Mar 26, 2014 | 10.81 | 10.86 | 10.60 | 10.61 | 5,401,429 | -0.16(-1.44%) |
Mar 25, 2014 | 10.79 | 10.83 | 10.65 | 10.77 | 4,802,305 | +0.02(+0.16%) |
Mar 24, 2014 | 10.68 | 10.77 | 10.57 | 10.75 | 7,589,337 | +0.16(+1.46%) |
Mar 21, 2014 | 10.72 | 10.72 | 10.53 | 10.60 | 8,504,332 | +0.01(+0.13%) |
Mar 20, 2014 | 10.57 | 10.64 | 10.53 | 10.58 | 7,926,846 | -0.00(-0.03%) |
Mar 19, 2014 | 10.89 | 10.94 | 10.53 | 10.59 | 9,600,859 | -0.28(-2.60%) |
Mar 18, 2014 | 11.13 | 11.21 | 10.76 | 10.87 | 10,414,945 | -0.35(-3.10%) |
Mar 17, 2014 | 11.15 | 11.26 | 11.11 | 11.21 | 3,195,443 | +0.11(+1.02%) |
Mar 14, 2014 | 10.95 | 11.12 | 10.87 | 11.10 | 6,521,855 | +0.14(+1.31%) |
Mar 13, 2014 | 11.14 | 11.20 | 10.95 | 10.96 | 4,153,081 | -0.16(-1.47%) |
Mar 12, 2014 | 11.11 | 11.16 | 10.96 | 11.12 | 3,876,665 | -0.01(-0.05%) |
Mar 11, 2014 | 11.29 | 11.36 | 11.11 | 11.13 | 4,363,678 | -0.20(-1.79%) |
Mar 10, 2014 | 11.44 | 11.50 | 11.31 | 11.33 | 3,935,486 | -0.15(-1.27%) |
Mar 07, 2014 | 11.47 | 11.61 | 11.41 | 11.48 | 4,678,571 | +0.03(+0.22%) |
Mar 06, 2014 | 11.25 | 11.52 | 11.23 | 11.45 | 4,426,309 | +0.19(+1.65%) |
Mar 05, 2014 | 11.07 | 11.28 | 10.89 | 11.27 | 3,811,969 | +0.06(+0.55%) |
Mar 04, 2014 | 11.13 | 11.23 | 10.99 | 11.20 | 5,534,528 | +0.41(+3.83%) |
Mar 03, 2014 | 10.67 | 10.88 | 10.65 | 10.79 | 4,712,199 | -0.01(-0.10%) |
Feb 28, 2014 | 10.83 | 10.99 | 10.76 | 10.80 | 4,028,901 | -0.01(-0.08%) |
Feb 27, 2014 | 10.77 | 10.85 | 10.71 | 10.81 | 5,263,694 | +0.02(+0.18%) |
Feb 26, 2014 | 10.98 | 11.06 | 10.78 | 10.79 | 6,088,462 | -0.20(-1.84%) |
Feb 25, 2014 | 10.96 | 11.09 | 10.88 | 10.99 | 3,584,978 | -0.01(-0.13%) |
Feb 24, 2014 | 10.93 | 11.16 | 10.91 | 11.01 | 3,778,711 | +0.05(+0.49%) |
Feb 21, 2014 | 11.09 | 11.18 | 10.94 | 10.95 | 5,763,843 | -0.15(-1.39%) |
Feb 20, 2014 | 11.09 | 11.15 | 11.02 | 11.11 | 3,395,215 | -0.03(-0.23%) |
Feb 19, 2014 | 11.03 | 11.19 | 10.97 | 11.13 | 6,780,467 | +0.13(+1.18%) |
Feb 18, 2014 | 10.95 | 11.15 | 10.90 | 11.00 | 3,783,474 | +0.11(+1.01%) |
Feb 14, 2014 | 10.86 | 10.89 | 10.89 | 10.89 | 2,099,550 | +0.01(+0.08%) |
Feb 13, 2014 | 10.82 | 10.93 | 10.78 | 10.89 | 1,391,624 | +0.03(+0.26%) |
Feb 12, 2014 | 10.79 | 10.89 | 10.75 | 10.86 | 2,600,208 | +0.06(+0.57%) |
Feb 11, 2014 | 10.55 | 10.84 | 10.55 | 10.80 | 3,786,249 | +0.24(+2.29%) |
Feb 10, 2014 | 10.58 | 10.62 | 10.51 | 10.55 | 6,469,285 | -0.01(-0.08%) |
Feb 07, 2014 | 10.69 | 10.71 | 10.54 | 10.56 | 6,819,938 | -0.09(-0.82%) |
Feb 06, 2014 | 10.80 | 10.86 | 10.62 | 10.65 | 4,818,207 | -0.08(-0.79%) |
Feb 05, 2014 | 10.49 | 10.78 | 10.37 | 10.73 | 5,082,074 | +0.10(+0.95%) |
Feb 04, 2014 | 10.44 | 10.74 | 10.23 | 10.63 | 6,880,661 | +0.19(+1.78%) |
Feb 03, 2014 | 10.74 | 10.84 | 10.43 | 10.45 | 5,299,337 | -0.29(-2.67%) |
Jan 31, 2014 | 10.66 | 10.87 | 10.55 | 10.73 | 5,381,179 | -0.07(-0.68%) |
Jan 30, 2014 | 10.52 | 10.87 | 10.52 | 10.81 | 5,119,644 | +0.34(+3.25%) |
Jan 29, 2014 | 10.53 | 10.62 | 10.43 | 10.47 | 5,306,350 | -0.13(-1.20%) |
Jan 28, 2014 | 10.47 | 10.64 | 10.46 | 10.59 | 5,684,422 | +0.09(+0.88%) |
Jan 27, 2014 | 10.64 | 10.71 | 10.46 | 10.50 | 3,565,535 | -0.08(-0.74%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.57 | 10.58 | 4,629,048 | -0.31(-2.84%) |
Jan 23, 2014 | 11.06 | 11.11 | 10.81 | 10.89 | 4,336,067 | -0.23(-2.03%) |
Jan 22, 2014 | 11.07 | 11.18 | 11.03 | 11.11 | 3,548,389 | +0.03(+0.25%) |
Jan 21, 2014 | 11.19 | 11.29 | 11.05 | 11.09 | 4,308,205 | -0.09(-0.81%) |
Jan 17, 2014 | 11.24 | 11.18 | 11.18 | 11.18 | 3,706,469 | -0.07(-0.65%) |
Jan 16, 2014 | 11.08 | 11.25 | 11.08 | 11.25 | 6,613,108 | +0.13(+1.16%) |
Jan 15, 2014 | 11.18 | 11.18 | 10.99 | 11.12 | 3,790,874 | -0.06(-0.55%) |
Jan 14, 2014 | 11.06 | 11.20 | 11.03 | 11.18 | 2,973,343 | +0.17(+1.51%) |
Jan 13, 2014 | 11.18 | 11.33 | 10.95 | 11.01 | 3,812,889 | -0.22(-1.93%) |
Jan 10, 2014 | 11.32 | 11.40 | 11.21 | 11.23 | 3,748,794 | -0.09(-0.80%) |
Jan 09, 2014 | 11.39 | 11.46 | 11.30 | 11.32 | 2,961,446 | +0.02(+0.15%) |
Jan 08, 2014 | 11.45 | 11.46 | 11.26 | 11.30 | 6,119,050 | +0.03(+0.27%) |
Jan 07, 2014 | 11.28 | 11.36 | 11.20 | 11.27 | 3,260,367 | +0.05(+0.48%) |
Jan 06, 2014 | 11.17 | 11.27 | 11.11 | 11.22 | 5,403,710 | +0.03(+0.25%) |
Jan 03, 2014 | 11.05 | 11.25 | 11.05 | 11.19 | 4,344,456 | +0.16(+1.48%) |
Jan 02, 2014 | 11.22 | 11.24 | 11.01 | 11.03 | 3,735,593 | -0.17(-1.51%) |
Dec 31, 2013 | 11.24 | 11.20 | 11.20 | 11.20 | 1,974,793 | -0.01(-0.07%) |
Dec 30, 2013 | 11.20 | 11.25 | 11.14 | 11.21 | 2,185,764 | -0.03(-0.23%) |
Dec 27, 2013 | 11.25 | 11.29 | 11.19 | 11.23 | 1,834,677 | -0.02(-0.15%) |
Dec 26, 2013 | 11.29 | 11.32 | 11.20 | 11.25 | 1,819,443 | +0.02(+0.18%) |
Dec 24, 2013 | 11.18 | 11.24 | 11.06 | 11.23 | 1,236,939 | +0.04(+0.38%) |
Dec 23, 2013 | 11.08 | 11.21 | 11.07 | 11.19 | 3,125,504 | -0.06(-0.50%) |
Dec 20, 2013 | 11.11 | 11.28 | 11.08 | 11.24 | 6,042,856 | +0.14(+1.27%) |
Dec 19, 2013 | 11.10 | 11.14 | 11.04 | 11.10 | 3,059,859 | -0.04(-0.34%) |
Dec 18, 2013 | 11.04 | 11.14 | 10.84 | 11.14 | 5,728,624 | +0.08(+0.73%) |
Dec 17, 2013 | 10.89 | 11.07 | 10.89 | 11.06 | 3,727,923 | +0.17(+1.52%) |
Dec 16, 2013 | 10.90 | 10.96 | 10.82 | 10.89 | 4,152,158 | +0.05(+0.44%) |
Dec 13, 2013 | 10.96 | 10.96 | 10.85 | 10.85 | 3,446,614 | -0.07(-0.62%) |
Dec 12, 2013 | 10.90 | 10.98 | 10.84 | 10.91 | 5,158,759 | +0.02(+0.21%) |
Dec 11, 2013 | 10.91 | 10.97 | 10.87 | 10.89 | 4,048,898 | -0.01(-0.13%) |
Dec 10, 2013 | 10.89 | 10.94 | 10.78 | 10.90 | 3,860,369 | -0.01(-0.05%) |
Dec 09, 2013 | 10.94 | 10.97 | 10.85 | 10.91 | 4,288,239 | +0.01(+0.08%) |
Dec 06, 2013 | 11.01 | 11.03 | 10.71 | 10.90 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 11.10 | 11.18 | 10.89 | 10.90 | 5,894,166 | -0.31(-2.73%) |
Dec 04, 2013 | 10.93 | 11.32 | 10.86 | 11.20 | 8,624,697 | +0.26(+2.36%) |
Dec 03, 2013 | 11.00 | 11.08 | 10.85 | 10.94 | 4,064,509 | -0.10(-0.94%) |
Dec 02, 2013 | 11.07 | 11.40 | 11.02 | 11.05 | 5,974,275 | +0.03(+0.28%) |
Nov 29, 2013 | 10.88 | 11.12 | 10.82 | 11.02 | 0 | +0.18(+1.68%) |
Nov 27, 2013 | 10.89 | 10.96 | 10.78 | 10.83 | 0 | -0.04(-0.39%) |
Nov 26, 2013 | 11.01 | 11.05 | 10.87 | 10.88 | 0 | -0.14(-1.30%) |
Nov 25, 2013 | 11.11 | 11.17 | 11.01 | 11.02 | 4,896,461 | -0.09(-0.78%) |
Nov 22, 2013 | 10.94 | 11.13 | 10.91 | 11.11 | 0 | +0.19(+1.77%) |
Nov 21, 2013 | 10.86 | 10.94 | 10.81 | 10.91 | 5,264,624 | +0.12(+1.14%) |
Nov 20, 2013 | 10.70 | 10.84 | 10.66 | 10.79 | 6,165,145 | +0.08(+0.71%) |
Nov 19, 2013 | 10.38 | 10.82 | 10.35 | 10.71 | 7,611,415 | +0.17(+1.62%) |
Nov 18, 2013 | 10.42 | 10.55 | 10.34 | 10.54 | 4,994,954 | +0.15(+1.40%) |
Nov 15, 2013 | 10.43 | 10.43 | 10.31 | 10.40 | 0 | -0.03(-0.32%) |
Nov 14, 2013 | 10.19 | 10.44 | 10.12 | 10.43 | 5,691,674 | +0.38(+3.77%) |
Nov 12, 2013 | 10.07 | 10.16 | 9.999 | 10.05 | 2,671,102 | -0.02(-0.17%) |
Nov 11, 2013 | 10.05 | 10.15 | 9.960 | 10.07 | 0 | -0.01(-0.06%) |
Nov 08, 2013 | 9.884 | 10.10 | 9.851 | 10.07 | 0 | +0.23(+2.31%) |
Nov 07, 2013 | 9.999 | 10.05 | 9.832 | 9.848 | 2,294,986 | -0.11(-1.07%) |
Nov 06, 2013 | 9.940 | 10.00 | 9.915 | 9.954 | 2,129,084 | +0.05(+0.51%) |
Nov 05, 2013 | 9.867 | 9.991 | 9.837 | 9.904 | 2,605,315 | -0.04(-0.39%) |
Nov 04, 2013 | 9.949 | 9.957 | 9.870 | 9.943 | 2,065,993 | +0.05(+0.47%) |
Nov 01, 2013 | 9.932 | 9.971 | 9.817 | 9.897 | 0 | -0.04(-0.38%) |
Oct 31, 2013 | 9.966 | 10.01 | 9.913 | 9.935 | 4,157,114 | -0.08(-0.83%) |
Oct 30, 2013 | 10.08 | 10.09 | 9.963 | 10.02 | 2,824,280 | -0.08(-0.79%) |
Oct 29, 2013 | 10.04 | 10.11 | 9.999 | 10.10 | 4,891,215 | +0.08(+0.81%) |
Oct 28, 2013 | 10.01 | 10.08 | 9.996 | 10.02 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 9.963 | 10.10 | 9.946 | 10.01 | 0 | +0.01(+0.14%) |
Oct 24, 2013 | 9.963 | 10.16 | 9.963 | 9.996 | 5,060,235 | +0.03(+0.32%) |
Oct 23, 2013 | 9.464 | 9.988 | 9.444 | 9.964 | 8,731,910 | +0.55(+5.82%) |
Oct 22, 2013 | 9.486 | 9.573 | 9.409 | 9.416 | 4,610,611 | -0.03(-0.33%) |
Oct 21, 2013 | 9.562 | 9.598 | 9.360 | 9.447 | 5,027,564 | -0.13(-1.33%) |
Oct 18, 2013 | 9.593 | 9.601 | 9.534 | 9.574 | 2,286,830 | +0.02(+0.19%) |
Oct 17, 2013 | 9.391 | 9.579 | 9.391 | 9.556 | 2,856,755 | +0.11(+1.19%) |
Oct 16, 2013 | 9.424 | 9.517 | 9.363 | 9.444 | 3,606,426 | +0.10(+1.05%) |
Oct 15, 2013 | 9.405 | 9.485 | 9.307 | 9.346 | 3,391,505 | -0.06(-0.60%) |
Oct 14, 2013 | 9.256 | 9.427 | 9.256 | 9.402 | 2,782,295 | +0.10(+1.09%) |
Oct 11, 2013 | 9.217 | 9.343 | 9.217 | 9.301 | 0 | +0.04(+0.45%) |
Oct 10, 2013 | 9.046 | 9.270 | 9.043 | 9.259 | 3,065,274 | +0.28(+3.12%) |
Oct 09, 2013 | 8.959 | 9.075 | 8.906 | 8.979 | 4,423,479 | +0.06(+0.72%) |
Oct 08, 2013 | 9.054 | 9.094 | 8.906 | 8.914 | 4,077,173 | -0.14(-1.52%) |
Oct 07, 2013 | 9.158 | 9.175 | 9.049 | 9.051 | 3,400,749 | -0.17(-1.88%) |
Oct 04, 2013 | 9.071 | 9.256 | 9.049 | 9.225 | 0 | +0.17(+1.83%) |
Oct 03, 2013 | 9.035 | 9.113 | 8.974 | 9.060 | 4,706,515 | -0.02(-0.22%) |
Oct 02, 2013 | 9.057 | 9.085 | 8.979 | 9.080 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 9.001 | 9.113 | 8.959 | 9.082 | 4,289,562 | +0.08(+0.87%) |
Sep 30, 2013 | 8.937 | 9.008 | 8.897 | 9.004 | 3,252,385 | -0.03(-0.28%) |
Sep 27, 2013 | 9.057 | 9.060 | 9.001 | 9.029 | 0 | -0.10(-1.14%) |
Sep 26, 2013 | 8.987 | 9.148 | 8.984 | 9.133 | 3,284,182 | +0.15(+1.62%) |
Sep 25, 2013 | 9.029 | 9.085 | 8.976 | 8.987 | 3,680,305 | -0.04(-0.40%) |
Sep 24, 2013 | 9.009 | 9.096 | 8.967 | 9.023 | 4,526,051 | +0.03(+0.37%) |
Sep 23, 2013 | 8.948 | 9.164 | 8.939 | 8.990 | 9,362,921 | -0.01(-0.06%) |
Sep 20, 2013 | 8.998 | 9.066 | 8.962 | 8.995 | 0 | +0.02(+0.20%) |
Sep 19, 2013 | 8.903 | 8.995 | 8.875 | 8.977 | 4,914,770 | +0.07(+0.77%) |
Sep 18, 2013 | 8.822 | 8.934 | 8.756 | 8.908 | 10,030,832 | +0.07(+0.76%) |
Sep 17, 2013 | 8.808 | 8.850 | 8.780 | 8.841 | 0 | +0.03(+0.35%) |
Sep 16, 2013 | 8.841 | 8.841 | 8.746 | 8.810 | 0 | +0.05(+0.54%) |
Sep 13, 2013 | 8.763 | 8.785 | 8.701 | 8.763 | 0 | -0.01(-0.13%) |
Sep 12, 2013 | 8.729 | 8.785 | 8.625 | 8.774 | 6,136,276 | +0.08(+0.94%) |
Sep 11, 2013 | 8.617 | 8.747 | 8.586 | 8.693 | 4,731,457 | +0.04(+0.49%) |
Sep 10, 2013 | 8.600 | 8.684 | 8.586 | 8.651 | 2,988,691 | +0.09(+1.01%) |
Sep 09, 2013 | 8.536 | 8.575 | 8.477 | 8.564 | 4,082,797 | +0.04(+0.52%) |
Sep 06, 2013 | 8.500 | 8.564 | 8.349 | 8.519 | 0 | +0.07(+0.81%) |
Sep 05, 2013 | 8.366 | 8.494 | 8.366 | 8.451 | 0 | +0.07(+0.88%) |
Sep 04, 2013 | 8.315 | 8.469 | 8.240 | 8.377 | 8,658,388 | +0.06(+0.74%) |
Sep 03, 2013 | 8.475 | 8.514 | 8.285 | 8.315 | 4,295,222 | -0.02(-0.27%) |
Aug 30, 2013 | 8.447 | 8.489 | 8.307 | 8.338 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 8.304 | 8.433 | 8.290 | 8.394 | 4,234,852 | +0.06(+0.74%) |
Aug 28, 2013 | 8.380 | 8.424 | 8.292 | 8.332 | 6,735,199 | -0.03(-0.33%) |
Aug 27, 2013 | 8.483 | 8.514 | 8.332 | 8.360 | 0 | -0.20(-2.32%) |
Aug 26, 2013 | 8.631 | 8.656 | 8.558 | 8.558 | 4,266,260 | -0.05(-0.58%) |
Aug 23, 2013 | 8.572 | 8.645 | 8.511 | 8.609 | 0 | +0.10(+1.21%) |
Aug 22, 2013 | 8.824 | 8.905 | 8.329 | 8.505 | 8,512,483 | -0.30(-3.42%) |
Aug 21, 2013 | 8.899 | 8.946 | 8.787 | 8.807 | 0 | +0.09(+1.02%) |
Aug 20, 2013 | 8.589 | 8.754 | 8.586 | 8.718 | 5,131,210 | +0.12(+1.43%) |
Aug 19, 2013 | 8.589 | 8.684 | 8.556 | 8.595 | 4,692,068 | -0.00(-0.03%) |
Aug 16, 2013 | 8.676 | 8.743 | 8.584 | 8.597 | 0 | -0.10(-1.12%) |
Aug 15, 2013 | 8.843 | 8.868 | 8.639 | 8.695 | 5,644,033 | -0.23(-2.57%) |
Aug 14, 2013 | 8.893 | 8.986 | 8.873 | 8.924 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.907 | 8.966 | 8.854 | 8.910 | 2,801,143 | -0.01(-0.16%) |
Aug 12, 2013 | 8.907 | 9.014 | 8.871 | 8.924 | 5,056,558 | +0.01(+0.16%) |
Aug 09, 2013 | 9.011 | 9.075 | 8.910 | 8.910 | 3,023,082 | -0.11(-1.24%) |
Aug 08, 2013 | 9.039 | 9.072 | 8.969 | 9.022 | 2,730,065 | +0.02(+0.22%) |
Aug 07, 2013 | 9.072 | 9.072 | 8.944 | 9.002 | 2,310,456 | -0.08(-0.89%) |
Aug 06, 2013 | 9.122 | 9.128 | 9.025 | 9.083 | 4,060,794 | -0.02(-0.25%) |
Aug 05, 2013 | 9.156 | 9.167 | 9.092 | 9.106 | 2,034,628 | -0.10(-1.12%) |
Aug 02, 2013 | 9.254 | 9.268 | 9.181 | 9.209 | 2,725,316 | -0.06(-0.66%) |
Aug 01, 2013 | 9.131 | 9.273 | 9.097 | 9.270 | 4,898,218 | +0.22(+2.47%) |
Jul 31, 2013 | 9.030 | 9.131 | 9.016 | 9.047 | 0 | -0.02(-0.18%) |
Jul 30, 2013 | 8.955 | 9.081 | 8.899 | 9.064 | 6,906,564 | -0.15(-1.67%) |
Jul 29, 2013 | 9.153 | 9.217 | 9.103 | 9.217 | 0 | +0.03(+0.27%) |
Jul 26, 2013 | 9.201 | 9.203 | 9.075 | 9.192 | 0 | -0.09(-0.93%) |
Jul 25, 2013 | 9.148 | 9.284 | 9.112 | 9.279 | 0 | +0.12(+1.28%) |
Jul 24, 2013 | 9.463 | 9.483 | 9.117 | 9.162 | 0 | -0.29(-3.04%) |
Jul 23, 2013 | 9.396 | 9.533 | 9.396 | 9.449 | 0 | +0.02(+0.24%) |
Jul 22, 2013 | 9.485 | 9.463 | 9.340 | 9.427 | 0 | -0.04(-0.38%) |
Jul 19, 2013 | 9.516 | 9.516 | 9.413 | 9.463 | 0 | -0.07(-0.73%) |
Jul 18, 2013 | 9.430 | 9.552 | 9.395 | 9.533 | 0 | +0.14(+1.52%) |
Jul 17, 2013 | 9.455 | 9.488 | 9.382 | 9.390 | 1,750,367 | -0.04(-0.44%) |
Jul 16, 2013 | 9.522 | 9.550 | 9.358 | 9.432 | 0 | -0.10(-1.05%) |
Jul 15, 2013 | 9.586 | 9.608 | 9.511 | 9.533 | 0 | -0.04(-0.47%) |
Jul 12, 2013 | 9.564 | 9.601 | 9.513 | 9.578 | 0 | +0.05(+0.53%) |
Jul 11, 2013 | 9.382 | 9.547 | 9.377 | 9.527 | 5,103,706 | +0.24(+2.55%) |
Jul 10, 2013 | 9.301 | 9.335 | 9.203 | 9.290 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 9.309 | 9.343 | 9.234 | 9.282 | 0 | +0.03(+0.30%) |
Jul 08, 2013 | 9.323 | 9.354 | 9.249 | 9.254 | 0 | -0.04(-0.48%) |
Jul 05, 2013 | 9.148 | 9.298 | 9.139 | 9.298 | 0 | +0.16(+1.77%) |
Jul 03, 2013 | 9.175 | 9.206 | 9.108 | 9.136 | 0 | -0.09(-1.03%) |
Jul 02, 2013 | 9.282 | 9.354 | 9.170 | 9.231 | 0 | -0.01(-0.15%) |
Jul 01, 2013 | 9.201 | 9.343 | 9.159 | 9.245 | 0 | +0.09(+0.98%) |
Jun 28, 2013 | 9.153 | 9.198 | 9.044 | 9.156 | 4,994,795 | -0.02(-0.21%) |
Jun 27, 2013 | 9.122 | 9.180 | 9.055 | 9.175 | 0 | +0.12(+1.34%) |
Jun 26, 2013 | 9.134 | 9.170 | 9.022 | 9.054 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 8.933 | 9.111 | 8.916 | 9.033 | 0 | +0.14(+1.57%) |
Jun 24, 2013 | 9.053 | 9.094 | 8.801 | 8.893 | 0 | -0.20(-2.21%) |
Jun 21, 2013 | 9.226 | 9.229 | 9.050 | 9.094 | 9,971,881 | -0.05(-0.55%) |
Jun 20, 2013 | 9.078 | 9.213 | 9.005 | 9.145 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 9.242 | 9.248 | 9.114 | 9.134 | 0 | -0.13(-1.45%) |
Jun 18, 2013 | 9.209 | 9.311 | 9.201 | 9.268 | 3,558,203 | +0.04(+0.45%) |
Jun 17, 2013 | 9.175 | 9.290 | 9.103 | 9.226 | 0 | +0.12(+1.35%) |
Jun 14, 2013 | 9.120 | 9.203 | 9.031 | 9.103 | 0 | +0.01(+0.06%) |
Jun 13, 2013 | 8.712 | 9.142 | 8.709 | 9.097 | 7,837,678 | +0.35(+3.96%) |
Jun 12, 2013 | 8.983 | 9.011 | 8.745 | 8.751 | 4,606,991 | -0.18(-2.03%) |
Jun 11, 2013 | 9.030 | 9.049 | 8.891 | 8.933 | 4,278,351 | -0.22(-2.43%) |
Jun 10, 2013 | 9.177 | 9.297 | 9.060 | 9.155 | 0 | +0.01(+0.12%) |
Jun 07, 2013 | 8.949 | 9.147 | 8.882 | 9.144 | 0 | +0.29(+3.23%) |
Jun 06, 2013 | 8.660 | 8.860 | 8.641 | 8.857 | 0 | +0.23(+2.61%) |
Jun 05, 2013 | 8.627 | 8.677 | 8.507 | 8.632 | 0 | +0.06(+0.65%) |
Jun 04, 2013 | 8.671 | 8.761 | 8.552 | 8.577 | 0 | -0.06(-0.71%) |
Jun 03, 2013 | 8.749 | 8.788 | 8.490 | 8.638 | 4,704,858 | -0.11(-1.27%) |
May 31, 2013 | 8.933 | 8.985 | 8.749 | 8.749 | 5,944,004 | -0.19(-2.15%) |
May 30, 2013 | 8.768 | 9.023 | 8.716 | 8.941 | 0 | +0.16(+1.77%) |
May 29, 2013 | 8.760 | 8.844 | 8.693 | 8.785 | 5,970,218 | +0.03(+0.38%) |
May 28, 2013 | 8.679 | 8.805 | 8.614 | 8.752 | 5,871,361 | +0.21(+2.44%) |
May 24, 2013 | 8.560 | 8.570 | 8.429 | 8.543 | 0 | -0.06(-0.65%) |
May 23, 2013 | 8.540 | 8.613 | 8.451 | 8.599 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.451 | 8.813 | 8.438 | 8.616 | 0 | -0.06(-0.67%) |
May 21, 2013 | 8.691 | 8.766 | 8.641 | 8.674 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.677 | 8.759 | 8.632 | 8.716 | 0 | +0.02(+0.26%) |
May 17, 2013 | 8.560 | 8.716 | 8.482 | 8.693 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.621 | 8.663 | 8.535 | 8.554 | 3,778,039 | -0.10(-1.19%) |
May 15, 2013 | 8.590 | 8.704 | 8.549 | 8.657 | 0 | +0.18(+2.13%) |
May 13, 2013 | 8.479 | 8.538 | 8.407 | 8.476 | 0 | -0.01(-0.07%) |
May 10, 2013 | 8.393 | 8.510 | 8.357 | 8.482 | 0 | +0.08(+0.89%) |
May 09, 2013 | 8.482 | 8.499 | 8.382 | 8.407 | 0 | -0.09(-1.02%) |
May 08, 2013 | 8.404 | 8.513 | 8.349 | 8.493 | 0 | +0.09(+1.06%) |
May 07, 2013 | 8.401 | 8.472 | 8.393 | 8.404 | 0 | +0.02(+0.27%) |
May 06, 2013 | 8.490 | 8.532 | 8.378 | 8.382 | 0 | -0.09(-1.05%) |
May 03, 2013 | 8.387 | 8.489 | 8.387 | 8.471 | 0 | +0.14(+1.63%) |
May 02, 2013 | 8.143 | 8.337 | 8.123 | 8.335 | 0 | +0.20(+2.46%) |
May 01, 2013 | 8.159 | 8.209 | 8.093 | 8.134 | 0 | -0.06(-0.78%) |
Apr 30, 2013 | 8.068 | 8.198 | 8.068 | 8.198 | 0 | +0.11(+1.31%) |
Apr 29, 2013 | 8.070 | 8.112 | 8.031 | 8.093 | 4,686,936 | +0.05(+0.66%) |
Apr 26, 2013 | 8.001 | 8.073 | 7.970 | 8.040 | 4,491,160 | +0.05(+0.63%) |
Apr 25, 2013 | 7.890 | 8.040 | 7.842 | 7.990 | 0 | +0.15(+1.88%) |
Apr 24, 2013 | 7.904 | 7.970 | 7.684 | 7.842 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 7.854 | 7.945 | 7.828 | 7.917 | 5,815,575 | +0.09(+1.14%) |
Apr 22, 2013 | 7.767 | 7.842 | 7.639 | 7.828 | 9,037,129 | +0.05(+0.64%) |
Apr 19, 2013 | 7.798 | 7.817 | 7.748 | 7.778 | 5,661,320 | +0.01(+0.11%) |
Apr 18, 2013 | 7.926 | 7.934 | 7.726 | 7.770 | 5,358,935 | -0.10(-1.27%) |
Apr 17, 2013 | 7.831 | 7.954 | 7.831 | 7.870 | 6,108,999 | -0.09(-1.19%) |
Apr 16, 2013 | 7.979 | 8.023 | 7.834 | 7.965 | 4,461,613 | +0.03(+0.35%) |
Apr 15, 2013 | 8.065 | 8.143 | 7.934 | 7.937 | 3,511,040 | -0.18(-2.19%) |
Apr 12, 2013 | 8.095 | 8.126 | 8.040 | 8.115 | 4,382,824 | +0.00(+0.03%) |
Apr 11, 2013 | 8.059 | 8.182 | 8.040 | 8.112 | 6,308,799 | +0.05(+0.59%) |
Apr 10, 2013 | 7.984 | 8.068 | 7.984 | 8.065 | 7,294,132 | +0.07(+0.87%) |
Apr 09, 2013 | 8.090 | 8.107 | 7.884 | 7.995 | 6,496,042 | -0.07(-0.86%) |
Apr 08, 2013 | 8.001 | 8.068 | 7.929 | 8.065 | 5,168,628 | +0.07(+0.83%) |
Apr 05, 2013 | 7.887 | 8.034 | 7.887 | 7.998 | 8,910,134 | +0.05(+0.67%) |
Apr 04, 2013 | 7.895 | 8.029 | 7.879 | 7.945 | 8,461,592 | +0.08(+1.06%) |
Apr 03, 2013 | 7.790 | 7.954 | 7.751 | 7.862 | 14,308,231 | +0.10(+1.29%) |
Apr 02, 2013 | 8.374 | 8.374 | 7.709 | 7.762 | 41,147,540 | -1.14(-12.81%) |