Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.313 | 9.515 | 9.266 | 9.492 | 722,045 | +0.04(+0.44%) |
Jan 30, 2014 | 9.212 | 9.533 | 9.194 | 9.450 | 544,380 | +0.26(+2.78%) |
Jan 29, 2014 | 9.248 | 9.311 | 9.165 | 9.194 | 322,439 | -0.11(-1.21%) |
Jan 28, 2014 | 9.224 | 9.337 | 9.159 | 9.307 | 591,018 | +0.10(+1.03%) |
Jan 27, 2014 | 9.296 | 9.325 | 9.171 | 9.212 | 850,635 | -0.08(-0.90%) |
Jan 24, 2014 | 9.301 | 9.355 | 9.206 | 9.296 | 330,022 | -0.08(-0.82%) |
Jan 23, 2014 | 9.414 | 9.452 | 9.325 | 9.373 | 238,800 | -0.07(-0.69%) |
Jan 22, 2014 | 9.337 | 9.462 | 9.206 | 9.438 | 243,984 | +0.13(+1.40%) |
Jan 21, 2014 | 9.307 | 9.307 | 9.194 | 9.307 | 332,798 | +0.05(+0.58%) |
Jan 17, 2014 | 9.301 | 9.254 | 9.254 | 9.254 | 351,986 | -0.08(-0.89%) |
Jan 16, 2014 | 9.266 | 9.370 | 9.224 | 9.337 | 227,476 | +0.02(+0.26%) |
Jan 15, 2014 | 9.307 | 9.402 | 9.301 | 9.313 | 233,177 | +0.01(+0.06%) |
Jan 14, 2014 | 9.260 | 9.349 | 9.183 | 9.307 | 352,381 | +0.08(+0.90%) |
Jan 13, 2014 | 9.290 | 9.343 | 9.165 | 9.224 | 237,593 | -0.11(-1.21%) |
Jan 10, 2014 | 9.337 | 9.385 | 9.307 | 9.337 | 179,196 | +0.02(+0.26%) |
Jan 09, 2014 | 9.224 | 9.313 | 9.099 | 9.313 | 378,741 | +0.13(+1.42%) |
Jan 08, 2014 | 9.337 | 9.367 | 9.162 | 9.183 | 542,825 | -0.18(-1.97%) |
Jan 07, 2014 | 9.307 | 9.414 | 9.272 | 9.367 | 344,031 | +0.07(+0.70%) |
Jan 06, 2014 | 9.402 | 9.432 | 9.290 | 9.301 | 484,877 | -0.08(-0.89%) |
Jan 03, 2014 | 9.290 | 9.397 | 9.260 | 9.385 | 364,571 | +0.09(+0.96%) |
Jan 02, 2014 | 9.355 | 9.355 | 9.194 | 9.296 | 355,263 | -0.06(-0.64%) |
Dec 31, 2013 | 9.432 | 9.355 | 9.355 | 9.355 | 566,677 | -0.05(-0.57%) |
Dec 30, 2013 | 9.349 | 9.414 | 9.349 | 9.408 | 245,813 | +0.03(+0.32%) |
Dec 27, 2013 | 9.408 | 9.408 | 9.313 | 9.379 | 561,745 | +0.01(+0.06%) |
Dec 26, 2013 | 9.397 | 9.474 | 9.373 | 9.373 | 420,830 | +0.02(+0.25%) |
Dec 24, 2013 | 9.337 | 9.438 | 9.319 | 9.349 | 144,174 | +0.01(+0.06%) |
Dec 23, 2013 | 9.290 | 9.432 | 9.281 | 9.343 | 681,099 | +0.09(+0.96%) |
Dec 20, 2013 | 9.159 | 9.254 | 9.135 | 9.254 | 1,904,049 | +0.08(+0.91%) |
Dec 19, 2013 | 9.206 | 9.248 | 9.111 | 9.171 | 337,152 | -0.09(-0.96%) |
Dec 18, 2013 | 9.070 | 9.272 | 8.975 | 9.260 | 646,197 | +0.21(+2.28%) |
Dec 17, 2013 | 9.100 | 9.130 | 8.995 | 9.053 | 527,046 | -0.04(-0.45%) |
Dec 16, 2013 | 8.965 | 9.106 | 8.889 | 9.094 | 679,211 | +0.14(+1.57%) |
Dec 13, 2013 | 8.983 | 9.071 | 8.912 | 8.954 | 582,834 | -0.01(-0.13%) |
Dec 12, 2013 | 8.965 | 9.000 | 8.842 | 8.965 | 677,359 | -0.01(-0.07%) |
Dec 11, 2013 | 9.153 | 9.200 | 8.936 | 8.971 | 497,551 | -0.19(-2.05%) |
Dec 10, 2013 | 9.194 | 9.276 | 9.115 | 9.159 | 244,572 | -0.06(-0.70%) |
Dec 09, 2013 | 9.224 | 9.247 | 9.153 | 9.224 | 394,338 | +0.00(+0.00%) |
Dec 06, 2013 | 9.083 | 9.241 | 9.083 | 9.224 | 398,944 | +0.18(+2.01%) |
Dec 05, 2013 | 9.071 | 9.100 | 9.018 | 9.042 | 267,399 | -0.05(-0.52%) |
Dec 04, 2013 | 9.089 | 9.188 | 9.042 | 9.089 | 365,267 | -0.05(-0.58%) |
Dec 03, 2013 | 9.188 | 9.218 | 9.094 | 9.141 | 277,208 | -0.04(-0.38%) |
Dec 02, 2013 | 9.376 | 9.429 | 9.147 | 9.177 | 279,817 | -0.22(-2.31%) |
Nov 29, 2013 | 9.435 | 9.470 | 9.341 | 9.394 | 251,017 | +0.01(+0.06%) |
Nov 27, 2013 | 9.359 | 9.425 | 9.312 | 9.388 | 259,117 | +0.04(+0.38%) |
Nov 26, 2013 | 9.411 | 9.464 | 9.341 | 9.353 | 533,924 | -0.06(-0.62%) |
Nov 25, 2013 | 9.435 | 9.470 | 9.359 | 9.411 | 354,719 | +0.01(+0.12%) |
Nov 22, 2013 | 9.453 | 9.491 | 9.341 | 9.400 | 676,729 | -0.04(-0.37%) |
Nov 21, 2013 | 9.376 | 9.482 | 9.329 | 9.435 | 831,614 | +0.08(+0.82%) |
Nov 20, 2013 | 9.370 | 9.470 | 9.341 | 9.359 | 1,189,978 | +0.02(+0.19%) |
Nov 19, 2013 | 9.423 | 9.423 | 9.294 | 9.341 | 607,073 | -0.06(-0.69%) |
Nov 18, 2013 | 9.376 | 9.464 | 9.353 | 9.406 | 444,264 | +0.05(+0.56%) |
Nov 15, 2013 | 9.265 | 9.417 | 9.265 | 9.353 | 1,028,258 | +0.07(+0.76%) |
Nov 14, 2013 | 9.177 | 9.318 | 9.159 | 9.282 | 465,854 | +0.12(+1.35%) |
Nov 13, 2013 | 9.036 | 9.177 | 9.006 | 9.159 | 318,722 | +0.09(+0.97%) |
Nov 12, 2013 | 9.118 | 9.171 | 9.030 | 9.071 | 352,592 | -0.08(-0.90%) |
Nov 11, 2013 | 9.147 | 9.315 | 9.124 | 9.153 | 707,544 | -0.04(-0.38%) |
Nov 08, 2013 | 9.206 | 9.206 | 9.036 | 9.188 | 657,869 | -0.05(-0.51%) |
Nov 07, 2013 | 9.235 | 9.400 | 9.171 | 9.235 | 3,592,750 | -0.30(-3.14%) |
Nov 06, 2013 | 9.546 | 9.687 | 9.488 | 9.535 | 446,738 | +0.04(+0.43%) |
Nov 05, 2013 | 9.505 | 9.546 | 9.435 | 9.494 | 289,233 | -0.07(-0.74%) |
Nov 04, 2013 | 9.582 | 9.582 | 9.458 | 9.564 | 314,849 | +0.00(+0.00%) |
Nov 01, 2013 | 9.517 | 9.591 | 9.447 | 9.564 | 466,171 | +0.02(+0.18%) |
Oct 31, 2013 | 9.617 | 9.663 | 9.505 | 9.546 | 399,783 | -0.07(-0.73%) |
Oct 30, 2013 | 9.652 | 9.664 | 9.582 | 9.617 | 375,406 | -0.04(-0.43%) |
Oct 29, 2013 | 9.734 | 9.734 | 9.629 | 9.658 | 213,411 | -0.07(-0.72%) |
Oct 28, 2013 | 9.734 | 9.752 | 9.623 | 9.728 | 411,565 | +0.00(+0.00%) |
Oct 25, 2013 | 9.723 | 9.734 | 9.664 | 9.728 | 384,911 | +0.06(+0.67%) |
Oct 24, 2013 | 9.629 | 9.711 | 9.570 | 9.664 | 374,119 | +0.05(+0.55%) |
Oct 23, 2013 | 9.359 | 9.617 | 9.259 | 9.611 | 621,541 | +0.25(+2.70%) |
Oct 22, 2013 | 9.229 | 9.359 | 9.206 | 9.359 | 403,415 | +0.14(+1.53%) |
Oct 21, 2013 | 9.212 | 9.218 | 9.130 | 9.218 | 389,095 | -0.01(-0.06%) |
Oct 18, 2013 | 9.300 | 9.323 | 9.171 | 9.224 | 584,839 | -0.02(-0.25%) |
Oct 17, 2013 | 9.106 | 9.247 | 9.083 | 9.247 | 1,048,621 | +0.07(+0.77%) |
Oct 16, 2013 | 9.194 | 9.241 | 9.130 | 9.177 | 1,222,977 | +0.02(+0.19%) |
Oct 15, 2013 | 9.153 | 9.182 | 9.077 | 9.159 | 409,836 | +0.01(+0.13%) |
Oct 14, 2013 | 8.995 | 9.165 | 8.995 | 9.147 | 506,267 | +0.08(+0.84%) |
Oct 11, 2013 | 8.901 | 9.077 | 8.883 | 9.071 | 326,200 | +0.12(+1.38%) |
Oct 10, 2013 | 8.818 | 8.959 | 8.795 | 8.948 | 347,196 | +0.22(+2.56%) |
Oct 09, 2013 | 8.707 | 8.777 | 8.672 | 8.725 | 209,592 | +0.05(+0.61%) |
Oct 08, 2013 | 8.795 | 8.807 | 8.666 | 8.672 | 380,244 | -0.12(-1.40%) |
Oct 07, 2013 | 8.748 | 8.860 | 8.719 | 8.795 | 419,020 | -0.02(-0.20%) |
Oct 04, 2013 | 8.865 | 8.948 | 8.719 | 8.813 | 750,147 | -0.09(-1.05%) |
Oct 03, 2013 | 9.083 | 9.106 | 8.854 | 8.907 | 473,580 | -0.22(-2.38%) |
Oct 02, 2013 | 9.089 | 9.145 | 9.024 | 9.124 | 537,119 | -0.02(-0.19%) |
Oct 01, 2013 | 9.047 | 9.194 | 9.042 | 9.141 | 586,909 | +0.09(+1.04%) |
Sep 30, 2013 | 9.012 | 9.136 | 9.006 | 9.047 | 278,998 | -0.05(-0.52%) |
Sep 27, 2013 | 9.077 | 9.147 | 9.053 | 9.094 | 289,214 | -0.05(-0.51%) |
Sep 26, 2013 | 9.083 | 9.153 | 9.083 | 9.141 | 300,494 | +0.06(+0.65%) |
Sep 25, 2013 | 9.147 | 9.147 | 8.995 | 9.083 | 514,960 | -0.04(-0.39%) |
Sep 24, 2013 | 9.124 | 9.185 | 9.083 | 9.118 | 470,587 | -0.01(-0.06%) |
Sep 23, 2013 | 9.106 | 9.188 | 9.059 | 9.124 | 258,378 | +0.00(+0.00%) |
Sep 20, 2013 | 9.282 | 9.300 | 9.094 | 9.124 | 622,966 | -0.13(-1.40%) |
Sep 19, 2013 | 9.282 | 9.300 | 9.194 | 9.253 | 680,931 | -0.02(-0.19%) |
Sep 18, 2013 | 9.000 | 9.282 | 8.942 | 9.271 | 480,687 | +0.29(+3.19%) |
Sep 17, 2013 | 8.961 | 9.002 | 8.903 | 8.984 | 323,490 | +0.00(+0.00%) |
Sep 16, 2013 | 9.013 | 8.990 | 8.871 | 8.984 | 766,251 | +0.07(+0.78%) |
Sep 13, 2013 | 8.857 | 8.921 | 8.805 | 8.915 | 617,512 | +0.08(+0.92%) |
Sep 12, 2013 | 8.805 | 8.857 | 8.741 | 8.834 | 450,428 | +0.02(+0.26%) |
Sep 11, 2013 | 8.770 | 8.834 | 8.706 | 8.810 | 289,635 | +0.04(+0.46%) |
Sep 10, 2013 | 8.723 | 8.770 | 8.602 | 8.770 | 372,165 | +0.11(+1.27%) |
Sep 09, 2013 | 8.462 | 8.660 | 8.439 | 8.660 | 444,100 | +0.21(+2.47%) |
Sep 06, 2013 | 8.399 | 8.491 | 8.322 | 8.451 | 542,354 | +0.15(+1.82%) |
Sep 05, 2013 | 8.358 | 8.439 | 8.230 | 8.300 | 290,470 | -0.03(-0.35%) |
Sep 04, 2013 | 8.248 | 8.375 | 8.225 | 8.329 | 481,944 | +0.07(+0.84%) |
Sep 03, 2013 | 8.491 | 8.491 | 8.184 | 8.259 | 502,037 | -0.14(-1.66%) |
Aug 30, 2013 | 8.520 | 8.596 | 8.390 | 8.399 | 641,603 | -0.12(-1.43%) |
Aug 29, 2013 | 8.462 | 8.549 | 8.413 | 8.520 | 303,000 | +0.05(+0.62%) |
Aug 28, 2013 | 8.509 | 8.625 | 8.404 | 8.468 | 363,591 | -0.03(-0.34%) |
Aug 27, 2013 | 8.520 | 8.648 | 8.468 | 8.497 | 535,123 | -0.11(-1.28%) |
Aug 26, 2013 | 8.694 | 8.694 | 8.578 | 8.607 | 436,697 | -0.09(-1.07%) |
Aug 23, 2013 | 8.654 | 8.712 | 8.613 | 8.700 | 911,985 | +0.07(+0.81%) |
Aug 22, 2013 | 8.532 | 8.636 | 8.480 | 8.631 | 152,339 | +0.10(+1.22%) |
Aug 21, 2013 | 8.503 | 8.642 | 8.433 | 8.526 | 824,153 | -0.03(-0.41%) |
Aug 20, 2013 | 8.370 | 8.596 | 8.370 | 8.561 | 239,962 | +0.20(+2.43%) |
Aug 19, 2013 | 8.486 | 8.488 | 8.335 | 8.358 | 447,292 | -0.15(-1.77%) |
Aug 16, 2013 | 8.625 | 8.718 | 8.509 | 8.509 | 323,874 | -0.16(-1.87%) |
Aug 15, 2013 | 8.735 | 8.799 | 8.625 | 8.671 | 353,196 | -0.17(-1.90%) |
Aug 14, 2013 | 8.880 | 8.921 | 8.819 | 8.839 | 233,691 | -0.02(-0.26%) |
Aug 13, 2013 | 8.990 | 8.990 | 8.828 | 8.863 | 246,799 | -0.12(-1.36%) |
Aug 12, 2013 | 8.990 | 9.013 | 8.932 | 8.984 | 364,234 | -0.06(-0.71%) |
Aug 09, 2013 | 8.921 | 9.112 | 8.915 | 9.048 | 166,326 | +0.09(+0.97%) |
Aug 08, 2013 | 8.967 | 8.990 | 8.880 | 8.961 | 185,424 | +0.03(+0.39%) |
Aug 07, 2013 | 8.990 | 8.990 | 8.886 | 8.926 | 231,184 | -0.08(-0.84%) |
Aug 06, 2013 | 8.996 | 9.066 | 8.955 | 9.002 | 329,317 | -0.02(-0.26%) |
Aug 05, 2013 | 9.025 | 9.048 | 8.979 | 9.025 | 252,599 | +0.00(+0.00%) |
Aug 02, 2013 | 8.984 | 9.054 | 8.926 | 9.025 | 471,458 | +0.02(+0.19%) |
Aug 01, 2013 | 9.066 | 9.066 | 8.897 | 9.008 | 546,169 | +0.02(+0.26%) |
Jul 31, 2013 | 9.176 | 9.199 | 8.926 | 8.984 | 677,174 | -0.17(-1.90%) |
Jul 30, 2013 | 9.205 | 9.257 | 9.100 | 9.158 | 385,175 | +0.02(+0.19%) |
Jul 29, 2013 | 9.228 | 9.280 | 9.106 | 9.141 | 285,532 | -0.09(-1.01%) |
Jul 26, 2013 | 9.257 | 9.344 | 9.170 | 9.234 | 401,301 | -0.08(-0.81%) |
Jul 25, 2013 | 9.118 | 9.344 | 9.097 | 9.309 | 1,171,359 | +0.20(+2.23%) |
Jul 24, 2013 | 9.240 | 9.495 | 9.048 | 9.106 | 1,075,109 | -0.08(-0.88%) |
Jul 23, 2013 | 9.280 | 9.280 | 9.100 | 9.187 | 443,931 | -0.07(-0.75%) |
Jul 22, 2013 | 9.222 | 9.286 | 9.158 | 9.257 | 249,693 | +0.05(+0.57%) |
Jul 19, 2013 | 9.298 | 9.373 | 9.164 | 9.205 | 369,131 | -0.14(-1.49%) |
Jul 18, 2013 | 9.263 | 9.367 | 9.222 | 9.344 | 1,360,377 | +0.09(+1.00%) |
Jul 17, 2013 | 9.286 | 9.356 | 9.234 | 9.251 | 257,920 | -0.03(-0.31%) |
Jul 16, 2013 | 9.263 | 9.315 | 9.245 | 9.280 | 408,613 | +0.03(+0.38%) |
Jul 15, 2013 | 9.211 | 9.298 | 9.164 | 9.245 | 509,882 | +0.07(+0.76%) |
Jul 12, 2013 | 9.199 | 9.263 | 9.077 | 9.176 | 1,594,327 | -0.02(-0.19%) |
Jul 11, 2013 | 9.135 | 9.257 | 9.135 | 9.193 | 672,975 | +0.14(+1.60%) |
Jul 10, 2013 | 9.373 | 9.466 | 8.996 | 9.048 | 1,018,994 | -0.05(-0.57%) |
Jul 09, 2013 | 9.066 | 9.118 | 9.019 | 9.100 | 771,152 | +0.08(+0.84%) |
Jul 08, 2013 | 9.071 | 9.135 | 9.013 | 9.025 | 436,176 | -0.02(-0.26%) |
Jul 05, 2013 | 9.147 | 9.147 | 8.865 | 9.048 | 435,547 | +0.02(+0.19%) |
Jul 03, 2013 | 9.089 | 9.089 | 8.984 | 9.031 | 294,437 | -0.06(-0.70%) |
Jul 02, 2013 | 9.019 | 9.158 | 8.973 | 9.095 | 673,326 | +0.06(+0.71%) |
Jul 01, 2013 | 9.083 | 9.121 | 9.002 | 9.031 | 502,287 | +0.02(+0.26%) |
Jun 28, 2013 | 8.938 | 9.100 | 8.874 | 9.008 | 1,456,805 | +0.05(+0.58%) |
Jun 27, 2013 | 8.706 | 8.961 | 8.654 | 8.955 | 319,921 | +0.31(+3.55%) |
Jun 26, 2013 | 8.596 | 8.694 | 8.561 | 8.648 | 1,137,659 | +0.12(+1.43%) |
Jun 25, 2013 | 8.474 | 8.584 | 8.393 | 8.526 | 862,084 | +0.13(+1.52%) |
Jun 24, 2013 | 8.416 | 8.567 | 8.312 | 8.399 | 490,696 | -0.13(-1.56%) |
Jun 21, 2013 | 8.544 | 8.549 | 8.335 | 8.532 | 1,008,825 | +0.03(+0.41%) |
Jun 20, 2013 | 8.781 | 8.781 | 8.451 | 8.497 | 746,853 | -0.39(-4.44%) |
Jun 19, 2013 | 9.042 | 9.129 | 8.851 | 8.892 | 749,072 | -0.17(-1.92%) |
Jun 18, 2013 | 8.950 | 9.153 | 8.863 | 9.066 | 397,828 | +0.14(+1.61%) |
Jun 17, 2013 | 8.985 | 9.065 | 8.867 | 8.922 | 396,402 | +0.02(+0.19%) |
Jun 14, 2013 | 8.864 | 8.962 | 8.767 | 8.904 | 937,595 | +0.04(+0.45%) |
Jun 13, 2013 | 8.640 | 8.870 | 8.606 | 8.864 | 1,188,914 | +0.18(+2.11%) |
Jun 12, 2013 | 8.910 | 8.922 | 8.646 | 8.681 | 643,517 | -0.20(-2.20%) |
Jun 11, 2013 | 8.847 | 8.950 | 8.721 | 8.876 | 692,259 | -0.06(-0.71%) |
Jun 10, 2013 | 8.904 | 8.990 | 8.824 | 8.939 | 533,483 | +0.01(+0.13%) |
Jun 07, 2013 | 8.876 | 8.933 | 8.790 | 8.927 | 501,717 | +0.11(+1.24%) |
Jun 06, 2013 | 8.646 | 8.824 | 8.589 | 8.818 | 617,191 | +0.18(+2.13%) |
Jun 05, 2013 | 8.772 | 8.794 | 8.554 | 8.635 | 517,186 | -0.15(-1.70%) |
Jun 04, 2013 | 9.076 | 9.128 | 8.772 | 8.784 | 614,432 | -0.29(-3.22%) |
Jun 03, 2013 | 8.990 | 9.157 | 8.933 | 9.076 | 719,075 | +0.12(+1.35%) |
May 31, 2013 | 9.042 | 9.122 | 8.956 | 8.956 | 1,530,301 | -0.13(-1.39%) |
May 30, 2013 | 9.203 | 9.277 | 9.053 | 9.082 | 526,212 | -0.11(-1.25%) |
May 29, 2013 | 9.530 | 9.530 | 9.168 | 9.197 | 795,307 | -0.40(-4.13%) |
May 28, 2013 | 9.702 | 9.725 | 9.501 | 9.593 | 519,166 | -0.03(-0.30%) |
May 24, 2013 | 9.708 | 9.708 | 9.524 | 9.621 | 756,953 | -0.10(-1.00%) |
May 23, 2013 | 9.822 | 9.874 | 9.650 | 9.719 | 618,087 | -0.17(-1.74%) |
May 22, 2013 | 10.12 | 10.29 | 9.805 | 9.891 | 389,311 | -0.24(-2.38%) |
May 21, 2013 | 10.13 | 10.18 | 10.04 | 10.13 | 437,139 | +0.02(+0.17%) |
May 20, 2013 | 10.06 | 10.12 | 10.02 | 10.11 | 326,259 | +0.03(+0.28%) |
May 17, 2013 | 10.07 | 10.15 | 10.05 | 10.09 | 520,831 | +0.08(+0.80%) |
May 16, 2013 | 10.07 | 10.14 | 9.960 | 10.01 | 426,524 | -0.14(-1.36%) |
May 15, 2013 | 10.03 | 10.14 | 9.954 | 10.14 | 590,417 | +0.14(+1.43%) |
May 13, 2013 | 9.954 | 10.01 | 9.914 | 10.00 | 323,401 | +0.02(+0.23%) |
May 10, 2013 | 10.00 | 10.01 | 9.954 | 9.977 | 217,977 | +0.02(+0.23%) |
May 09, 2013 | 9.994 | 10.03 | 9.937 | 9.954 | 375,861 | -0.06(-0.63%) |
May 08, 2013 | 10.10 | 10.13 | 9.885 | 10.02 | 445,433 | -0.08(-0.80%) |
May 07, 2013 | 10.08 | 10.17 | 9.926 | 10.10 | 989,975 | +0.05(+0.51%) |
May 06, 2013 | 9.966 | 10.05 | 9.931 | 10.05 | 528,465 | +0.11(+1.16%) |
May 03, 2013 | 9.954 | 9.994 | 9.862 | 9.931 | 369,170 | +0.07(+0.70%) |
May 02, 2013 | 9.742 | 9.880 | 9.708 | 9.862 | 575,750 | +0.18(+1.90%) |
May 01, 2013 | 10.02 | 10.06 | 9.673 | 9.679 | 918,154 | -0.34(-3.43%) |
Apr 30, 2013 | 9.920 | 10.05 | 9.891 | 10.02 | 820,118 | +0.13(+1.28%) |
Apr 29, 2013 | 9.725 | 9.954 | 9.719 | 9.897 | 560,581 | +0.21(+2.13%) |
Apr 26, 2013 | 9.610 | 9.708 | 9.604 | 9.690 | 780,176 | +0.09(+0.90%) |
Apr 25, 2013 | 9.581 | 9.639 | 9.501 | 9.604 | 516,303 | +0.07(+0.72%) |
Apr 24, 2013 | 9.541 | 9.696 | 9.406 | 9.535 | 873,692 | -0.06(-0.60%) |
Apr 23, 2013 | 9.535 | 9.627 | 9.467 | 9.593 | 636,984 | +0.12(+1.27%) |
Apr 22, 2013 | 9.530 | 9.530 | 9.335 | 9.472 | 517,158 | -0.06(-0.60%) |
Apr 19, 2013 | 9.231 | 9.535 | 9.203 | 9.530 | 841,418 | +0.30(+3.23%) |
Apr 18, 2013 | 9.312 | 9.335 | 9.185 | 9.231 | 429,456 | -0.05(-0.49%) |
Apr 17, 2013 | 9.381 | 9.409 | 9.272 | 9.277 | 1,223,671 | -0.18(-1.94%) |
Apr 16, 2013 | 9.272 | 9.461 | 9.191 | 9.461 | 591,630 | +0.26(+2.87%) |
Apr 15, 2013 | 9.467 | 9.467 | 9.197 | 9.197 | 1,570,194 | -0.28(-2.97%) |
Apr 12, 2013 | 9.426 | 9.495 | 9.415 | 9.478 | 597,900 | +0.00(+0.00%) |
Apr 11, 2013 | 9.375 | 9.484 | 9.375 | 9.478 | 803,668 | +0.07(+0.79%) |
Apr 10, 2013 | 9.346 | 9.438 | 9.306 | 9.403 | 658,060 | +0.09(+0.92%) |
Apr 09, 2013 | 9.426 | 9.449 | 9.317 | 9.317 | 913,932 | -0.06(-0.61%) |
Apr 08, 2013 | 9.375 | 9.409 | 9.306 | 9.375 | 715,202 | +0.02(+0.25%) |
Apr 05, 2013 | 9.140 | 9.363 | 9.134 | 9.352 | 787,708 | +0.12(+1.31%) |
Apr 04, 2013 | 9.220 | 9.243 | 9.036 | 9.231 | 2,139,262 | +0.07(+0.75%) |
Apr 03, 2013 | 9.300 | 9.346 | 9.122 | 9.163 | 962,286 | -0.15(-1.60%) |
Apr 02, 2013 | 9.461 | 9.535 | 9.289 | 9.312 | 845,369 | -0.15(-1.64%) |
Apr 01, 2013 | 9.398 | 9.467 | 9.260 | 9.467 | 1,591,764 | -0.17(-1.79%) |
Mar 28, 2013 | 9.642 | 9.660 | 9.570 | 9.639 | 2,905,778 | +0.03(+0.36%) |
Mar 27, 2013 | 9.593 | 9.633 | 9.501 | 9.604 | 810,077 | -0.05(-0.48%) |
Mar 26, 2013 | 9.541 | 9.673 | 9.495 | 9.650 | 1,571,606 | +0.14(+1.51%) |
Mar 25, 2013 | 9.398 | 9.535 | 9.352 | 9.507 | 1,046,499 | +0.15(+1.66%) |
Mar 22, 2013 | 9.249 | 9.358 | 9.249 | 9.352 | 1,609,153 | +0.11(+1.24%) |
Mar 21, 2013 | 9.191 | 9.335 | 9.191 | 9.237 | 560,041 | +0.02(+0.25%) |
Mar 20, 2013 | 9.208 | 9.231 | 9.151 | 9.214 | 901,304 | +0.05(+0.50%) |
Mar 19, 2013 | 9.117 | 9.203 | 9.071 | 9.168 | 1,030,101 | +0.06(+0.63%) |
Mar 18, 2013 | 9.065 | 9.163 | 9.002 | 9.111 | 1,003,429 | -0.02(-0.26%) |
Mar 15, 2013 | 9.158 | 9.237 | 9.106 | 9.135 | 1,104,371 | -0.01(-0.06%) |
Mar 14, 2013 | 9.021 | 9.158 | 8.976 | 9.140 | 900,079 | +0.13(+1.45%) |
Mar 13, 2013 | 8.919 | 9.203 | 8.885 | 9.010 | 8,817,478 | +0.09(+1.02%) |
Mar 12, 2013 | 8.999 | 9.033 | 8.908 | 8.919 | 382,378 | -0.07(-0.76%) |
Mar 11, 2013 | 8.999 | 9.016 | 8.942 | 8.987 | 346,393 | -0.05(-0.50%) |
Mar 08, 2013 | 9.055 | 9.055 | 8.942 | 9.033 | 334,578 | +0.00(+0.00%) |
Mar 07, 2013 | 9.044 | 9.055 | 8.783 | 9.033 | 256,322 | -0.01(-0.06%) |
Mar 06, 2013 | 9.112 | 9.118 | 8.976 | 9.038 | 397,422 | -0.07(-0.75%) |
Mar 05, 2013 | 8.919 | 9.129 | 8.908 | 9.106 | 492,511 | +0.19(+2.17%) |
Mar 04, 2013 | 8.908 | 8.953 | 8.846 | 8.913 | 569,003 | +0.01(+0.06%) |
Mar 01, 2013 | 8.925 | 9.010 | 8.862 | 8.908 | 612,675 | -0.06(-0.70%) |
Feb 28, 2013 | 8.908 | 9.010 | 8.885 | 8.970 | 1,132,749 | +0.06(+0.70%) |
Feb 27, 2013 | 8.732 | 8.947 | 8.732 | 8.908 | 392,307 | +0.16(+1.82%) |
Feb 26, 2013 | 8.590 | 8.771 | 8.590 | 8.749 | 333,286 | +0.21(+2.46%) |
Feb 25, 2013 | 8.703 | 8.726 | 8.533 | 8.539 | 508,057 | -0.16(-1.89%) |
Feb 22, 2013 | 8.726 | 8.726 | 8.658 | 8.703 | 521,415 | +0.02(+0.26%) |
Feb 21, 2013 | 8.715 | 8.771 | 8.590 | 8.681 | 457,625 | -0.05(-0.59%) |
Feb 20, 2013 | 8.840 | 8.891 | 8.720 | 8.732 | 650,872 | -0.12(-1.41%) |
Feb 19, 2013 | 8.857 | 8.891 | 8.806 | 8.857 | 1,082,325 | +0.01(+0.13%) |
Feb 15, 2013 | 8.947 | 8.964 | 8.845 | 8.845 | 591,225 | -0.06(-0.64%) |
Feb 14, 2013 | 8.857 | 8.964 | 8.817 | 8.902 | 1,833,877 | +0.05(+0.51%) |
Feb 13, 2013 | 8.874 | 8.947 | 8.777 | 8.857 | 1,420,634 | -0.07(-0.76%) |
Feb 12, 2013 | 8.800 | 8.959 | 8.794 | 8.925 | 784,197 | +0.13(+1.48%) |
Feb 11, 2013 | 8.845 | 8.908 | 8.771 | 8.794 | 435,449 | -0.03(-0.32%) |
Feb 08, 2013 | 8.720 | 8.851 | 8.720 | 8.823 | 268,159 | +0.11(+1.30%) |
Feb 07, 2013 | 8.698 | 8.743 | 8.550 | 8.709 | 594,358 | +0.03(+0.39%) |
Feb 06, 2013 | 8.635 | 8.726 | 8.613 | 8.675 | 855,884 | -0.05(-0.52%) |
Feb 04, 2013 | 8.686 | 8.794 | 8.686 | 8.720 | 1,256,777 | -0.01(-0.13%) |