Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.500 | 9.550 | 9.490 | 9.520 | 229,196 | -0.03(-0.31%) |
Apr 29, 2014 | 9.440 | 9.550 | 9.440 | 9.550 | 226,849 | +0.11(+1.17%) |
Apr 28, 2014 | 9.510 | 9.530 | 9.440 | 9.440 | 212,703 | -0.08(-0.84%) |
Apr 25, 2014 | 9.520 | 9.540 | 9.490 | 9.520 | 144,596 | -0.01(-0.10%) |
Apr 24, 2014 | 9.550 | 9.550 | 9.490 | 9.530 | 141,099 | -0.02(-0.21%) |
Apr 23, 2014 | 9.480 | 9.550 | 9.470 | 9.550 | 133,426 | +0.06(+0.63%) |
Apr 22, 2014 | 9.460 | 9.490 | 9.430 | 9.490 | 133,421 | +0.04(+0.42%) |
Apr 21, 2014 | 9.420 | 9.450 | 9.410 | 9.450 | 104,893 | +0.00(+0.00%) |
Apr 17, 2014 | 9.450 | 9.450 | 9.450 | 9.450 | 135,800 | +0.01(+0.11%) |
Apr 16, 2014 | 9.440 | 9.447 | 9.420 | 9.440 | 135,168 | +0.00(+0.00%) |
Apr 15, 2014 | 9.450 | 9.450 | 9.420 | 9.440 | 174,027 | -0.01(-0.11%) |
Apr 14, 2014 | 9.410 | 9.450 | 9.400 | 9.450 | 158,874 | +0.05(+0.53%) |
Apr 11, 2014 | 9.400 | 9.450 | 9.400 | 9.400 | 105,895 | -0.06(-0.63%) |
Apr 10, 2014 | 9.450 | 9.520 | 9.450 | 9.460 | 177,498 | +0.01(+0.11%) |
Apr 09, 2014 | 9.430 | 9.500 | 9.430 | 9.450 | 162,055 | +0.03(+0.32%) |
Apr 08, 2014 | 9.460 | 9.490 | 9.420 | 9.420 | 134,873 | -0.05(-0.53%) |
Apr 07, 2014 | 9.500 | 9.510 | 9.440 | 9.470 | 148,039 | -0.02(-0.21%) |
Apr 04, 2014 | 9.500 | 9.530 | 9.470 | 9.490 | 118,288 | +0.02(+0.21%) |
Apr 03, 2014 | 9.490 | 9.495 | 9.450 | 9.470 | 131,299 | -0.02(-0.21%) |
Apr 02, 2014 | 9.500 | 9.520 | 9.470 | 9.490 | 252,073 | +0.01(+0.11%) |
Apr 01, 2014 | 9.480 | 9.490 | 9.460 | 9.480 | 187,490 | +0.03(+0.32%) |
Mar 31, 2014 | 9.440 | 9.490 | 9.439 | 9.450 | 149,767 | +0.02(+0.21%) |
Mar 28, 2014 | 9.440 | 9.450 | 9.400 | 9.430 | 117,403 | +0.00(+0.00%) |
Mar 27, 2014 | 9.430 | 9.440 | 9.410 | 9.430 | 131,916 | +0.01(+0.11%) |
Mar 26, 2014 | 9.440 | 9.440 | 9.410 | 9.420 | 77,987 | +0.01(+0.11%) |
Mar 25, 2014 | 9.440 | 9.450 | 9.410 | 9.410 | 103,170 | +0.01(+0.11%) |
Mar 24, 2014 | 9.450 | 9.480 | 9.400 | 9.400 | 181,005 | -0.03(-0.32%) |
Mar 21, 2014 | 9.420 | 9.450 | 9.410 | 9.430 | 101,667 | +0.00(+0.00%) |
Mar 20, 2014 | 9.400 | 9.430 | 9.370 | 9.430 | 196,621 | -0.03(-0.32%) |
Mar 19, 2014 | 9.450 | 9.460 | 9.370 | 9.460 | 212,043 | +0.02(+0.21%) |
Mar 18, 2014 | 9.420 | 9.440 | 9.410 | 9.440 | 98,737 | +0.04(+0.43%) |
Mar 17, 2014 | 9.420 | 9.420 | 9.400 | 9.400 | 96,515 | -0.02(-0.21%) |
Mar 14, 2014 | 9.370 | 9.420 | 9.370 | 9.420 | 106,079 | +0.06(+0.64%) |
Mar 13, 2014 | 9.420 | 9.430 | 9.360 | 9.360 | 122,772 | -0.11(-1.16%) |
Mar 12, 2014 | 9.380 | 9.470 | 9.380 | 9.470 | 170,650 | +0.07(+0.74%) |
Mar 11, 2014 | 9.440 | 9.457 | 9.400 | 9.400 | 146,224 | -0.02(-0.21%) |
Mar 10, 2014 | 9.330 | 9.420 | 9.330 | 9.420 | 153,540 | +0.11(+1.18%) |
Mar 07, 2014 | 9.470 | 9.470 | 9.300 | 9.310 | 268,703 | -0.16(-1.69%) |
Mar 06, 2014 | 9.490 | 9.539 | 9.450 | 9.470 | 152,473 | -0.04(-0.42%) |
Mar 05, 2014 | 9.480 | 9.540 | 9.480 | 9.510 | 214,907 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.570 | 9.470 | 9.470 | 598,915 | +0.01(+0.11%) |
Mar 03, 2014 | 9.430 | 9.500 | 9.400 | 9.460 | 322,476 | +0.01(+0.11%) |
Feb 28, 2014 | 9.390 | 9.450 | 9.390 | 9.450 | 205,043 | +0.03(+0.32%) |
Feb 27, 2014 | 9.300 | 9.420 | 9.300 | 9.420 | 340,528 | +0.07(+0.75%) |
Feb 26, 2014 | 9.360 | 9.390 | 9.350 | 9.350 | 239,154 | -0.07(-0.74%) |
Feb 25, 2014 | 9.410 | 9.420 | 9.380 | 9.420 | 149,400 | +0.03(+0.32%) |
Feb 24, 2014 | 9.380 | 9.430 | 9.380 | 9.390 | 132,477 | +0.00(+0.00%) |
Feb 21, 2014 | 9.320 | 9.390 | 9.320 | 9.390 | 184,273 | +0.06(+0.64%) |
Feb 20, 2014 | 9.320 | 9.350 | 9.310 | 9.330 | 133,027 | +0.03(+0.32%) |
Feb 19, 2014 | 9.290 | 9.330 | 9.270 | 9.300 | 133,208 | +0.03(+0.32%) |
Feb 18, 2014 | 9.350 | 9.350 | 9.210 | 9.270 | 196,042 | -0.05(-0.54%) |
Feb 14, 2014 | 9.310 | 9.320 | 9.320 | 9.320 | 137,700 | +0.03(+0.32%) |
Feb 13, 2014 | 9.300 | 9.390 | 9.260 | 9.290 | 162,091 | -0.08(-0.85%) |
Feb 12, 2014 | 9.390 | 9.390 | 9.336 | 9.370 | 212,034 | -0.01(-0.11%) |
Feb 11, 2014 | 9.360 | 9.390 | 9.330 | 9.380 | 146,552 | +0.01(+0.11%) |
Feb 10, 2014 | 9.310 | 9.370 | 9.270 | 9.370 | 205,798 | +0.08(+0.86%) |
Feb 07, 2014 | 9.290 | 9.290 | 9.220 | 9.290 | 97,498 | +0.04(+0.43%) |
Feb 06, 2014 | 9.220 | 9.250 | 9.210 | 9.250 | 95,617 | +0.04(+0.43%) |
Feb 05, 2014 | 9.210 | 9.212 | 9.178 | 9.210 | 178,461 | +0.00(+0.00%) |
Feb 04, 2014 | 9.120 | 9.210 | 9.120 | 9.210 | 135,394 | +0.08(+0.88%) |
Feb 03, 2014 | 9.150 | 9.190 | 9.130 | 9.130 | 232,310 | -0.03(-0.33%) |
Jan 31, 2014 | 9.060 | 9.160 | 9.030 | 9.160 | 168,750 | +0.07(+0.77%) |
Jan 30, 2014 | 9.040 | 9.120 | 9.020 | 9.090 | 224,080 | +0.07(+0.78%) |
Jan 29, 2014 | 9.090 | 9.090 | 9.020 | 9.020 | 202,676 | -0.09(-0.99%) |
Jan 28, 2014 | 9.080 | 9.110 | 9.050 | 9.110 | 169,198 | +0.03(+0.33%) |
Jan 27, 2014 | 9.100 | 9.150 | 9.050 | 9.080 | 173,446 | -0.04(-0.44%) |
Jan 24, 2014 | 9.180 | 9.180 | 9.120 | 9.120 | 103,263 | -0.06(-0.65%) |
Jan 23, 2014 | 9.170 | 9.200 | 9.170 | 9.180 | 115,588 | +0.01(+0.11%) |
Jan 22, 2014 | 9.190 | 9.200 | 9.160 | 9.170 | 212,963 | -0.02(-0.22%) |
Jan 21, 2014 | 9.200 | 9.220 | 9.130 | 9.190 | 160,608 | +0.03(+0.33%) |
Jan 17, 2014 | 9.140 | 9.160 | 9.160 | 9.160 | 125,700 | +0.04(+0.44%) |
Jan 16, 2014 | 9.090 | 9.140 | 9.070 | 9.120 | 199,664 | +0.03(+0.33%) |
Jan 15, 2014 | 9.140 | 9.140 | 9.070 | 9.090 | 167,157 | -0.05(-0.55%) |
Jan 14, 2014 | 9.140 | 9.150 | 9.100 | 9.140 | 147,642 | +0.01(+0.11%) |
Jan 13, 2014 | 9.220 | 9.260 | 9.130 | 9.130 | 273,582 | -0.16(-1.72%) |
Jan 10, 2014 | 9.170 | 9.290 | 9.170 | 9.290 | 221,847 | +0.12(+1.31%) |
Jan 09, 2014 | 9.150 | 9.180 | 9.150 | 9.170 | 126,022 | +0.02(+0.22%) |
Jan 08, 2014 | 9.160 | 9.200 | 9.100 | 9.150 | 196,626 | -0.04(-0.44%) |
Jan 07, 2014 | 9.180 | 9.240 | 9.180 | 9.190 | 137,806 | +0.03(+0.33%) |
Jan 06, 2014 | 9.250 | 9.300 | 9.160 | 9.160 | 204,304 | -0.09(-0.97%) |
Jan 03, 2014 | 9.200 | 9.305 | 9.160 | 9.250 | 244,970 | +0.05(+0.54%) |
Jan 02, 2014 | 9.200 | 9.280 | 9.200 | 9.200 | 281,372 | +0.02(+0.22%) |
Dec 31, 2013 | 9.240 | 9.180 | 9.180 | 9.180 | 413,300 | -0.11(-1.18%) |
Dec 30, 2013 | 9.300 | 9.310 | 9.200 | 9.290 | 345,322 | -0.02(-0.21%) |
Dec 27, 2013 | 9.320 | 9.360 | 9.310 | 9.310 | 215,360 | -0.01(-0.11%) |
Dec 26, 2013 | 9.250 | 9.320 | 9.250 | 9.320 | 309,056 | +0.06(+0.65%) |
Dec 24, 2013 | 9.170 | 9.260 | 9.170 | 9.260 | 156,993 | +0.08(+0.87%) |
Dec 23, 2013 | 9.110 | 9.250 | 9.107 | 9.180 | 320,622 | +0.07(+0.77%) |
Dec 20, 2013 | 9.050 | 9.130 | 9.030 | 9.110 | 283,148 | +0.05(+0.55%) |
Dec 19, 2013 | 8.990 | 9.060 | 8.980 | 9.060 | 199,762 | +0.04(+0.44%) |
Dec 18, 2013 | 9.000 | 9.040 | 8.970 | 9.020 | 197,329 | +0.01(+0.11%) |
Dec 17, 2013 | 9.000 | 9.020 | 8.970 | 9.010 | 167,595 | -0.01(-0.11%) |
Dec 16, 2013 | 9.090 | 9.090 | 9.000 | 9.020 | 226,601 | -0.05(-0.55%) |
Dec 13, 2013 | 9.050 | 9.070 | 8.984 | 9.070 | 183,007 | +0.02(+0.22%) |
Dec 12, 2013 | 9.040 | 9.120 | 9.017 | 9.050 | 407,278 | -0.06(-0.66%) |
Dec 11, 2013 | 9.100 | 9.130 | 9.080 | 9.110 | 199,219 | +0.01(+0.11%) |
Dec 10, 2013 | 9.070 | 9.120 | 9.060 | 9.100 | 160,271 | +0.03(+0.33%) |
Dec 09, 2013 | 9.070 | 9.110 | 8.940 | 9.070 | 278,597 | -0.02(-0.22%) |
Dec 06, 2013 | 9.040 | 9.100 | 9.020 | 9.090 | 422,428 | +0.06(+0.66%) |
Dec 05, 2013 | 9.020 | 9.040 | 9.000 | 9.030 | 343,322 | +0.01(+0.11%) |
Dec 04, 2013 | 9.020 | 9.030 | 9.000 | 9.020 | 259,681 | -0.03(-0.33%) |
Dec 03, 2013 | 9.000 | 9.070 | 8.980 | 9.050 | 395,963 | +0.05(+0.56%) |
Dec 02, 2013 | 9.000 | 9.030 | 8.970 | 9.000 | 294,948 | +0.02(+0.22%) |
Nov 29, 2013 | 8.930 | 8.980 | 8.930 | 8.980 | 78,816 | +0.02(+0.22%) |
Nov 27, 2013 | 8.910 | 8.980 | 8.880 | 8.960 | 182,709 | +0.03(+0.34%) |
Nov 26, 2013 | 8.890 | 8.950 | 8.890 | 8.930 | 158,848 | +0.04(+0.45%) |
Nov 25, 2013 | 8.930 | 8.960 | 8.840 | 8.890 | 437,636 | -0.03(-0.34%) |
Nov 22, 2013 | 8.940 | 8.980 | 8.900 | 8.920 | 167,220 | -0.07(-0.78%) |
Nov 21, 2013 | 8.900 | 8.990 | 8.890 | 8.990 | 231,470 | +0.06(+0.67%) |
Nov 20, 2013 | 8.960 | 8.990 | 8.900 | 8.930 | 149,927 | -0.05(-0.56%) |
Nov 19, 2013 | 9.010 | 9.010 | 8.960 | 8.980 | 186,296 | +0.00(+0.00%) |
Nov 18, 2013 | 9.050 | 9.050 | 8.960 | 8.980 | 173,933 | -0.05(-0.55%) |
Nov 15, 2013 | 9.040 | 9.050 | 9.010 | 9.030 | 147,783 | -0.04(-0.44%) |
Nov 14, 2013 | 9.070 | 9.070 | 8.980 | 9.070 | 185,157 | +0.04(+0.44%) |
Nov 12, 2013 | 9.080 | 9.110 | 9.020 | 9.030 | 254,444 | -0.10(-1.10%) |
Nov 11, 2013 | 9.100 | 9.130 | 9.100 | 9.130 | 143,027 | +0.01(+0.11%) |
Nov 08, 2013 | 9.150 | 9.150 | 9.090 | 9.120 | 243,129 | -0.03(-0.33%) |
Nov 07, 2013 | 9.130 | 9.160 | 9.100 | 9.150 | 160,780 | +0.02(+0.22%) |
Nov 06, 2013 | 9.130 | 9.158 | 9.120 | 9.130 | 178,475 | +0.00(+0.00%) |
Nov 05, 2013 | 9.150 | 9.170 | 9.120 | 9.130 | 181,979 | -0.04(-0.44%) |
Nov 04, 2013 | 9.180 | 9.210 | 9.140 | 9.170 | 206,155 | +0.04(+0.44%) |
Nov 01, 2013 | 9.180 | 9.210 | 9.120 | 9.130 | 157,111 | -0.01(-0.11%) |
Oct 31, 2013 | 9.150 | 9.190 | 9.130 | 9.140 | 88,430 | -0.02(-0.22%) |
Oct 30, 2013 | 9.230 | 9.250 | 9.140 | 9.160 | 258,374 | -0.05(-0.54%) |
Oct 29, 2013 | 9.130 | 9.210 | 9.080 | 9.210 | 350,259 | +0.06(+0.66%) |
Oct 28, 2013 | 9.060 | 9.150 | 9.060 | 9.150 | 197,442 | +0.07(+0.77%) |
Oct 25, 2013 | 9.100 | 9.100 | 9.040 | 9.080 | 109,523 | -0.02(-0.16%) |
Oct 24, 2013 | 9.070 | 9.100 | 9.040 | 9.095 | 161,936 | +0.04(+0.50%) |
Oct 23, 2013 | 9.030 | 9.100 | 9.010 | 9.050 | 196,231 | +0.01(+0.11%) |
Oct 22, 2013 | 8.960 | 9.040 | 8.950 | 9.040 | 330,681 | +0.08(+0.89%) |
Oct 21, 2013 | 8.930 | 8.980 | 8.920 | 8.960 | 204,977 | +0.02(+0.22%) |
Oct 18, 2013 | 9.000 | 9.010 | 8.930 | 8.940 | 165,151 | -0.08(-0.89%) |
Oct 17, 2013 | 8.870 | 9.020 | 8.820 | 9.020 | 222,103 | +0.11(+1.23%) |
Oct 16, 2013 | 8.830 | 8.910 | 8.800 | 8.910 | 225,239 | +0.08(+0.91%) |
Oct 15, 2013 | 8.830 | 8.840 | 8.780 | 8.830 | 155,146 | -0.01(-0.11%) |
Oct 14, 2013 | 8.820 | 8.850 | 8.810 | 8.840 | 205,605 | -0.02(-0.23%) |
Oct 11, 2013 | 8.830 | 8.880 | 8.800 | 8.860 | 212,649 | +0.02(+0.23%) |
Oct 10, 2013 | 8.810 | 8.860 | 8.810 | 8.840 | 138,264 | +0.02(+0.23%) |
Oct 09, 2013 | 8.800 | 8.840 | 8.770 | 8.820 | 227,365 | +0.02(+0.23%) |
Oct 08, 2013 | 8.920 | 8.920 | 8.800 | 8.800 | 227,723 | -0.14(-1.57%) |
Oct 07, 2013 | 8.930 | 8.950 | 8.880 | 8.940 | 208,968 | +0.00(+0.00%) |
Oct 04, 2013 | 8.960 | 9.000 | 8.910 | 8.940 | 143,025 | -0.04(-0.45%) |
Oct 03, 2013 | 9.020 | 9.020 | 8.950 | 8.980 | 121,433 | -0.04(-0.44%) |
Oct 02, 2013 | 8.880 | 9.040 | 8.800 | 9.020 | 430,813 | +0.00(+0.00%) |
Oct 01, 2013 | 9.000 | 9.020 | 8.960 | 9.020 | 175,557 | +0.02(+0.22%) |
Sep 27, 2013 | 8.960 | 9.000 | 8.960 | 9.000 | 109,759 | +0.01(+0.11%) |
Sep 26, 2013 | 8.950 | 9.010 | 8.950 | 8.990 | 144,974 | +0.03(+0.28%) |
Sep 25, 2013 | 8.970 | 9.000 | 8.950 | 8.965 | 249,293 | -0.01(-0.06%) |
Sep 24, 2013 | 8.940 | 8.970 | 8.890 | 8.970 | 300,245 | +0.07(+0.79%) |
Sep 23, 2013 | 8.830 | 8.900 | 8.830 | 8.900 | 209,087 | +0.04(+0.45%) |
Sep 20, 2013 | 8.950 | 8.950 | 8.850 | 8.860 | 241,875 | -0.08(-0.89%) |
Sep 19, 2013 | 8.940 | 8.970 | 8.890 | 8.940 | 257,517 | -0.03(-0.33%) |
Sep 18, 2013 | 8.800 | 8.990 | 8.800 | 8.970 | 236,806 | +0.16(+1.82%) |
Sep 17, 2013 | 8.860 | 8.860 | 8.800 | 8.810 | 214,932 | -0.07(-0.79%) |
Sep 16, 2013 | 8.855 | 8.900 | 8.830 | 8.880 | 157,007 | +0.05(+0.57%) |
Sep 13, 2013 | 8.770 | 8.860 | 8.761 | 8.830 | 219,948 | -0.06(-0.67%) |
Sep 12, 2013 | 8.880 | 8.910 | 8.840 | 8.890 | 293,030 | -0.02(-0.22%) |
Sep 11, 2013 | 8.880 | 8.930 | 8.760 | 8.910 | 360,202 | +0.01(+0.11%) |
Sep 10, 2013 | 8.780 | 8.900 | 8.780 | 8.900 | 242,813 | +0.10(+1.14%) |
Sep 09, 2013 | 8.750 | 8.810 | 8.750 | 8.800 | 249,846 | +0.02(+0.23%) |
Sep 06, 2013 | 8.760 | 8.800 | 8.750 | 8.780 | 351,887 | +0.01(+0.11%) |
Sep 05, 2013 | 8.780 | 8.820 | 8.730 | 8.770 | 282,127 | -0.02(-0.23%) |
Sep 04, 2013 | 8.810 | 8.890 | 8.740 | 8.790 | 525,228 | -0.06(-0.68%) |
Sep 03, 2013 | 8.860 | 8.870 | 8.780 | 8.850 | 287,027 | +0.03(+0.34%) |
Aug 30, 2013 | 8.820 | 8.850 | 8.740 | 8.820 | 231,122 | -0.02(-0.23%) |
Aug 29, 2013 | 8.810 | 8.860 | 8.790 | 8.840 | 279,838 | +0.01(+0.11%) |
Aug 28, 2013 | 8.740 | 8.890 | 8.720 | 8.830 | 297,656 | +0.03(+0.34%) |
Aug 27, 2013 | 8.730 | 8.800 | 8.670 | 8.800 | 235,885 | +0.04(+0.46%) |
Aug 26, 2013 | 8.710 | 8.770 | 8.710 | 8.760 | 239,264 | +0.05(+0.57%) |
Aug 23, 2013 | 8.770 | 8.780 | 8.710 | 8.710 | 276,390 | -0.06(-0.68%) |
Aug 22, 2013 | 8.750 | 8.810 | 8.730 | 8.770 | 317,557 | +0.07(+0.80%) |
Aug 21, 2013 | 8.730 | 8.770 | 8.700 | 8.700 | 217,947 | -0.07(-0.80%) |
Aug 20, 2013 | 8.690 | 8.780 | 8.690 | 8.770 | 586,579 | +0.06(+0.69%) |
Aug 19, 2013 | 8.820 | 8.850 | 8.700 | 8.710 | 350,104 | -0.15(-1.69%) |
Aug 16, 2013 | 8.850 | 8.900 | 8.820 | 8.860 | 277,421 | +0.01(+0.11%) |
Aug 15, 2013 | 8.820 | 8.850 | 8.790 | 8.850 | 261,010 | -0.05(-0.56%) |
Aug 14, 2013 | 8.860 | 8.910 | 8.810 | 8.900 | 271,104 | -0.01(-0.11%) |
Aug 13, 2013 | 8.920 | 8.950 | 8.890 | 8.910 | 398,665 | -0.06(-0.67%) |
Aug 12, 2013 | 8.890 | 8.970 | 8.890 | 8.970 | 277,310 | +0.01(+0.11%) |
Aug 09, 2013 | 8.950 | 9.010 | 8.940 | 8.960 | 351,740 | -0.04(-0.44%) |
Aug 08, 2013 | 8.900 | 9.000 | 8.860 | 9.000 | 222,102 | +0.06(+0.67%) |
Aug 07, 2013 | 8.860 | 8.950 | 8.821 | 8.940 | 511,880 | +0.03(+0.34%) |
Aug 06, 2013 | 8.910 | 8.940 | 8.860 | 8.910 | 335,572 | -0.03(-0.34%) |
Aug 05, 2013 | 9.030 | 9.050 | 8.880 | 8.940 | 316,366 | -0.12(-1.32%) |
Aug 02, 2013 | 8.980 | 9.080 | 8.980 | 9.060 | 229,019 | +0.09(+1.00%) |
Aug 01, 2013 | 9.160 | 9.160 | 8.960 | 8.970 | 345,277 | -0.18(-1.97%) |
Jul 31, 2013 | 9.090 | 9.170 | 9.000 | 9.150 | 278,912 | +0.01(+0.11%) |
Jul 30, 2013 | 9.100 | 9.140 | 9.000 | 9.140 | 252,766 | +0.02(+0.22%) |
Jul 29, 2013 | 9.110 | 9.140 | 9.041 | 9.120 | 290,239 | -0.01(-0.11%) |
Jul 26, 2013 | 9.130 | 9.160 | 9.100 | 9.130 | 221,284 | +0.00(+0.00%) |
Jul 25, 2013 | 9.090 | 9.130 | 9.051 | 9.130 | 155,021 | +0.04(+0.44%) |
Jul 24, 2013 | 9.140 | 9.140 | 9.030 | 9.090 | 168,310 | -0.02(-0.22%) |
Jul 23, 2013 | 9.100 | 9.159 | 9.060 | 9.110 | 145,390 | +0.02(+0.22%) |
Jul 22, 2013 | 9.090 | 9.150 | 9.070 | 9.090 | 187,458 | -0.06(-0.66%) |
Jul 19, 2013 | 9.150 | 9.210 | 9.100 | 9.150 | 153,261 | -0.05(-0.54%) |
Jul 18, 2013 | 9.180 | 9.210 | 9.150 | 9.200 | 173,379 | +0.02(+0.22%) |
Jul 17, 2013 | 9.060 | 9.180 | 9.060 | 9.180 | 180,904 | +0.15(+1.66%) |
Jul 16, 2013 | 9.090 | 9.136 | 9.020 | 9.030 | 193,756 | -0.10(-1.10%) |
Jul 15, 2013 | 9.070 | 9.170 | 9.070 | 9.130 | 128,348 | +0.03(+0.33%) |
Jul 12, 2013 | 9.160 | 9.190 | 9.080 | 9.100 | 176,934 | -0.04(-0.44%) |
Jul 11, 2013 | 9.030 | 9.160 | 9.000 | 9.140 | 213,128 | +0.12(+1.33%) |
Jul 10, 2013 | 8.930 | 9.060 | 8.920 | 9.020 | 172,713 | +0.02(+0.22%) |
Jul 09, 2013 | 8.840 | 9.000 | 8.850 | 9.000 | 290,068 | +0.15(+1.69%) |
Jul 08, 2013 | 8.900 | 8.990 | 8.850 | 8.850 | 291,830 | -0.05(-0.56%) |
Jul 05, 2013 | 9.060 | 9.130 | 8.900 | 8.900 | 439,618 | -0.23(-2.52%) |
Jul 03, 2013 | 9.190 | 9.274 | 9.020 | 9.130 | 220,607 | -0.19(-2.04%) |
Jul 02, 2013 | 9.390 | 9.410 | 9.270 | 9.320 | 234,254 | -0.10(-1.06%) |
Jul 01, 2013 | 9.430 | 9.500 | 9.320 | 9.420 | 248,092 | -0.05(-0.53%) |
Jun 28, 2013 | 9.330 | 9.470 | 9.220 | 9.470 | 193,909 | +0.28(+3.05%) |
Jun 26, 2013 | 9.070 | 9.240 | 8.790 | 9.190 | 596,027 | +0.01(+0.11%) |
Jun 25, 2013 | 8.930 | 9.210 | 8.910 | 9.180 | 417,561 | +0.23(+2.57%) |
Jun 24, 2013 | 9.050 | 9.050 | 8.820 | 8.950 | 474,289 | -0.21(-2.29%) |
Jun 21, 2013 | 9.130 | 9.230 | 9.080 | 9.160 | 260,653 | -0.01(-0.11%) |
Jun 20, 2013 | 9.380 | 9.424 | 9.090 | 9.170 | 485,325 | -0.26(-2.76%) |
Jun 19, 2013 | 9.600 | 9.600 | 9.410 | 9.430 | 305,738 | -0.16(-1.67%) |
Jun 18, 2013 | 9.540 | 9.610 | 9.460 | 9.590 | 229,577 | +0.08(+0.84%) |
Jun 17, 2013 | 9.620 | 9.640 | 9.480 | 9.510 | 307,375 | -0.13(-1.35%) |
Jun 14, 2013 | 9.580 | 9.640 | 9.490 | 9.640 | 251,349 | +0.02(+0.21%) |
Jun 13, 2013 | 9.550 | 9.650 | 9.420 | 9.620 | 296,148 | -0.04(-0.41%) |
Jun 12, 2013 | 9.780 | 9.790 | 9.560 | 9.660 | 233,070 | -0.06(-0.62%) |
Jun 11, 2013 | 9.800 | 9.830 | 9.640 | 9.720 | 339,878 | -0.10(-1.02%) |
Jun 10, 2013 | 10.00 | 10.00 | 9.810 | 9.820 | 328,202 | -0.12(-1.21%) |
Jun 07, 2013 | 9.980 | 10.02 | 9.730 | 9.940 | 265,657 | -0.06(-0.60%) |
Jun 06, 2013 | 9.940 | 10.00 | 9.820 | 10.00 | 223,200 | +0.04(+0.40%) |
Jun 05, 2013 | 9.940 | 10.00 | 9.905 | 9.960 | 408,206 | +0.06(+0.61%) |
Jun 04, 2013 | 9.610 | 9.980 | 9.600 | 9.900 | 939,050 | +0.27(+2.80%) |
Jun 03, 2013 | 9.650 | 9.820 | 9.590 | 9.630 | 536,252 | -0.07(-0.72%) |
May 31, 2013 | 9.900 | 9.910 | 9.680 | 9.700 | 325,449 | -0.20(-2.02%) |
May 30, 2013 | 9.850 | 9.930 | 9.782 | 9.900 | 334,761 | +0.05(+0.51%) |
May 29, 2013 | 9.920 | 9.930 | 9.700 | 9.850 | 587,561 | -0.10(-1.01%) |
May 28, 2013 | 10.09 | 10.14 | 9.900 | 9.950 | 420,835 | -0.10(-1.00%) |
May 24, 2013 | 10.14 | 10.15 | 10.04 | 10.05 | 254,411 | -0.10(-0.99%) |
May 23, 2013 | 10.08 | 10.15 | 10.08 | 10.15 | 269,319 | +0.04(+0.40%) |
May 22, 2013 | 10.18 | 10.23 | 10.10 | 10.11 | 311,389 | -0.12(-1.17%) |
May 21, 2013 | 10.24 | 10.25 | 10.19 | 10.23 | 175,363 | -0.01(-0.10%) |
May 20, 2013 | 10.20 | 10.24 | 10.17 | 10.24 | 148,636 | +0.02(+0.20%) |
May 17, 2013 | 10.29 | 10.30 | 10.18 | 10.22 | 196,850 | -0.03(-0.29%) |
May 16, 2013 | 10.23 | 10.27 | 10.21 | 10.25 | 165,672 | +0.04(+0.39%) |
May 15, 2013 | 10.21 | 10.23 | 10.17 | 10.21 | 183,574 | -0.09(-0.87%) |
May 13, 2013 | 10.27 | 10.30 | 10.19 | 10.30 | 160,281 | -0.01(-0.10%) |
May 10, 2013 | 10.31 | 10.32 | 10.26 | 10.31 | 172,414 | +0.02(+0.19%) |
May 09, 2013 | 10.27 | 10.30 | 10.25 | 10.29 | 202,020 | +0.04(+0.39%) |
May 08, 2013 | 10.25 | 10.27 | 10.19 | 10.25 | 147,567 | +0.00(+0.00%) |
May 07, 2013 | 10.17 | 10.25 | 10.17 | 10.25 | 194,491 | +0.08(+0.79%) |
May 06, 2013 | 10.17 | 10.21 | 10.14 | 10.17 | 187,485 | -0.03(-0.29%) |
May 03, 2013 | 10.24 | 10.22 | 10.15 | 10.20 | 211,572 | +0.00(+0.00%) |
May 02, 2013 | 10.23 | 10.27 | 10.19 | 10.20 | 193,420 | -0.05(-0.49%) |