Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.71 | 12.78 | 12.58 | 12.68 | 64,769 | -0.26(-2.01%) |
Apr 29, 2014 | 12.96 | 13.03 | 12.93 | 12.94 | 32,899 | -0.03(-0.23%) |
Apr 28, 2014 | 13.06 | 13.18 | 12.74 | 12.97 | 118,426 | -0.22(-1.67%) |
Apr 25, 2014 | 13.30 | 13.32 | 13.07 | 13.19 | 39,085 | -0.20(-1.49%) |
Apr 24, 2014 | 13.35 | 13.45 | 13.35 | 13.39 | 27,441 | +0.01(+0.07%) |
Apr 23, 2014 | 13.51 | 13.53 | 13.37 | 13.38 | 26,982 | -0.19(-1.40%) |
Apr 22, 2014 | 13.65 | 13.65 | 13.51 | 13.57 | 40,021 | -0.21(-1.52%) |
Apr 21, 2014 | 13.79 | 13.87 | 13.75 | 13.78 | 25,739 | -0.05(-0.36%) |
Apr 17, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 21,800 | -0.12(-0.86%) |
Apr 16, 2014 | 13.81 | 13.95 | 13.81 | 13.95 | 31,447 | +0.15(+1.09%) |
Apr 15, 2014 | 13.70 | 13.80 | 13.61 | 13.80 | 52,610 | +0.12(+0.88%) |
Apr 14, 2014 | 13.75 | 13.79 | 13.64 | 13.68 | 20,208 | +0.03(+0.22%) |
Apr 11, 2014 | 13.60 | 13.71 | 13.55 | 13.65 | 43,125 | -0.03(-0.22%) |
Apr 10, 2014 | 13.75 | 13.92 | 13.61 | 13.68 | 22,296 | -0.05(-0.36%) |
Apr 09, 2014 | 13.86 | 13.88 | 13.63 | 13.73 | 27,455 | -0.18(-1.29%) |
Apr 08, 2014 | 13.78 | 13.91 | 13.74 | 13.91 | 58,626 | +0.34(+2.51%) |
Apr 07, 2014 | 13.47 | 13.65 | 13.43 | 13.57 | 103,656 | +0.26(+1.95%) |
Apr 04, 2014 | 13.61 | 13.61 | 13.22 | 13.31 | 61,692 | -0.30(-2.20%) |
Apr 03, 2014 | 13.52 | 13.63 | 13.50 | 13.61 | 40,831 | +0.34(+2.56%) |
Apr 02, 2014 | 13.40 | 13.41 | 13.26 | 13.27 | 46,060 | -0.26(-1.92%) |
Apr 01, 2014 | 13.69 | 13.70 | 13.47 | 13.53 | 46,971 | -0.25(-1.81%) |
Mar 31, 2014 | 13.95 | 13.95 | 13.75 | 13.78 | 42,906 | -0.01(-0.07%) |
Mar 28, 2014 | 13.92 | 13.92 | 13.70 | 13.79 | 47,396 | -0.06(-0.43%) |
Mar 27, 2014 | 13.66 | 13.85 | 13.61 | 13.85 | 143,464 | +0.35(+2.59%) |
Mar 26, 2014 | 13.49 | 13.60 | 13.47 | 13.50 | 63,128 | +0.05(+0.37%) |
Mar 25, 2014 | 13.38 | 13.49 | 13.32 | 13.45 | 41,415 | +0.08(+0.60%) |
Mar 24, 2014 | 13.30 | 13.38 | 13.12 | 13.37 | 42,021 | +0.39(+3.00%) |
Mar 21, 2014 | 12.99 | 13.02 | 12.95 | 12.98 | 38,005 | -0.01(-0.08%) |
Mar 20, 2014 | 13.02 | 13.05 | 12.83 | 12.99 | 42,509 | -0.14(-1.07%) |
Mar 19, 2014 | 13.29 | 13.32 | 13.13 | 13.13 | 21,560 | -0.22(-1.65%) |
Mar 18, 2014 | 13.41 | 13.46 | 13.30 | 13.35 | 36,455 | -0.11(-0.82%) |
Mar 17, 2014 | 13.31 | 13.47 | 13.30 | 13.46 | 101,258 | +0.53(+4.10%) |
Mar 14, 2014 | 12.98 | 13.07 | 12.89 | 12.93 | 37,784 | -0.02(-0.15%) |
Mar 13, 2014 | 13.12 | 13.17 | 12.91 | 12.95 | 39,320 | +0.01(+0.08%) |
Mar 12, 2014 | 13.05 | 13.06 | 12.94 | 12.94 | 31,962 | -0.20(-1.52%) |
Mar 11, 2014 | 13.04 | 13.26 | 13.02 | 13.14 | 76,441 | +0.20(+1.55%) |
Mar 10, 2014 | 12.87 | 12.94 | 12.77 | 12.94 | 47,108 | +0.23(+1.81%) |
Mar 07, 2014 | 12.88 | 12.88 | 12.63 | 12.71 | 24,012 | -0.17(-1.32%) |
Mar 06, 2014 | 12.64 | 12.89 | 12.64 | 12.88 | 68,552 | +0.31(+2.47%) |
Mar 05, 2014 | 12.50 | 12.59 | 12.46 | 12.57 | 44,095 | -0.04(-0.32%) |
Mar 04, 2014 | 12.56 | 12.67 | 12.54 | 12.61 | 48,039 | +0.07(+0.56%) |
Mar 03, 2014 | 12.50 | 12.54 | 12.45 | 12.54 | 25,326 | -0.14(-1.10%) |
Feb 28, 2014 | 12.71 | 12.76 | 12.62 | 12.68 | 29,466 | -0.03(-0.24%) |
Feb 27, 2014 | 12.55 | 12.75 | 12.55 | 12.71 | 26,173 | +0.20(+1.60%) |
Feb 26, 2014 | 12.53 | 12.59 | 12.41 | 12.51 | 61,110 | +0.10(+0.81%) |
Feb 25, 2014 | 12.47 | 12.47 | 12.30 | 12.41 | 54,974 | +0.01(+0.08%) |
Feb 24, 2014 | 12.34 | 12.43 | 12.25 | 12.40 | 48,493 | +0.15(+1.22%) |
Feb 21, 2014 | 12.29 | 12.35 | 12.25 | 12.25 | 28,631 | +0.00(+0.00%) |
Feb 20, 2014 | 12.25 | 12.29 | 12.20 | 12.25 | 16,987 | +0.00(+0.00%) |
Feb 19, 2014 | 12.39 | 12.44 | 12.20 | 12.25 | 49,253 | -0.22(-1.76%) |
Feb 18, 2014 | 12.62 | 12.62 | 12.46 | 12.47 | 39,320 | -0.05(-0.40%) |
Feb 14, 2014 | 12.53 | 12.52 | 12.52 | 12.52 | 33,100 | +0.03(+0.24%) |
Feb 13, 2014 | 12.33 | 12.53 | 12.31 | 12.49 | 30,040 | +0.18(+1.46%) |
Feb 12, 2014 | 12.49 | 12.49 | 12.27 | 12.31 | 52,802 | -0.25(-1.99%) |
Feb 11, 2014 | 12.46 | 12.56 | 12.44 | 12.56 | 49,901 | +0.12(+0.96%) |
Feb 10, 2014 | 12.35 | 12.45 | 12.33 | 12.44 | 77,761 | +0.13(+1.06%) |
Feb 07, 2014 | 12.12 | 12.32 | 12.12 | 12.31 | 61,827 | +0.22(+1.82%) |
Feb 06, 2014 | 12.16 | 12.20 | 12.09 | 12.09 | 26,838 | -0.07(-0.58%) |
Feb 05, 2014 | 12.18 | 12.27 | 12.12 | 12.16 | 122,190 | +0.09(+0.75%) |
Feb 04, 2014 | 11.98 | 12.21 | 11.96 | 12.07 | 159,621 | +0.36(+3.07%) |
Feb 03, 2014 | 12.11 | 12.11 | 11.62 | 11.71 | 179,183 | -0.78(-6.24%) |
Jan 31, 2014 | 12.43 | 12.51 | 12.33 | 12.49 | 69,428 | -0.05(-0.40%) |
Jan 30, 2014 | 12.66 | 12.68 | 12.42 | 12.54 | 103,806 | -0.18(-1.42%) |
Jan 29, 2014 | 12.82 | 12.82 | 12.64 | 12.72 | 64,090 | -0.19(-1.47%) |
Jan 28, 2014 | 12.87 | 13.06 | 12.86 | 12.91 | 50,481 | +0.00(+0.00%) |
Jan 27, 2014 | 12.97 | 13.02 | 12.71 | 12.91 | 91,023 | -0.03(-0.23%) |
Jan 24, 2014 | 13.16 | 13.16 | 12.91 | 12.94 | 81,473 | -0.26(-1.97%) |
Jan 23, 2014 | 13.18 | 13.22 | 13.10 | 13.20 | 46,349 | +0.05(+0.38%) |
Jan 22, 2014 | 13.30 | 13.30 | 13.07 | 13.15 | 89,508 | +0.00(+0.00%) |
Jan 21, 2014 | 13.31 | 13.32 | 13.04 | 13.15 | 58,040 | -0.08(-0.60%) |
Jan 17, 2014 | 13.24 | 13.23 | 13.23 | 13.23 | 37,600 | +0.03(+0.23%) |
Jan 16, 2014 | 13.34 | 13.40 | 13.20 | 13.20 | 50,322 | -0.08(-0.60%) |
Jan 15, 2014 | 13.15 | 13.33 | 13.15 | 13.28 | 60,786 | +0.13(+0.99%) |
Jan 14, 2014 | 13.09 | 13.25 | 13.06 | 13.15 | 87,188 | +0.24(+1.86%) |
Jan 13, 2014 | 13.13 | 13.17 | 12.90 | 12.91 | 87,803 | -0.27(-2.05%) |
Jan 10, 2014 | 13.15 | 13.19 | 13.11 | 13.18 | 56,213 | +0.07(+0.53%) |
Jan 09, 2014 | 13.33 | 13.33 | 13.11 | 13.11 | 51,722 | -0.19(-1.43%) |
Jan 08, 2014 | 13.59 | 13.59 | 13.30 | 13.30 | 78,763 | -0.14(-1.04%) |
Jan 07, 2014 | 13.36 | 13.58 | 13.30 | 13.44 | 63,232 | +0.15(+1.13%) |
Jan 06, 2014 | 13.42 | 13.45 | 13.21 | 13.29 | 94,290 | -0.12(-0.89%) |
Jan 03, 2014 | 13.52 | 13.52 | 13.35 | 13.41 | 40,122 | -0.13(-0.96%) |
Jan 02, 2014 | 13.67 | 13.67 | 13.37 | 13.54 | 83,366 | -0.38(-2.73%) |
Dec 31, 2013 | 13.77 | 13.92 | 13.92 | 13.92 | 118,600 | +0.38(+2.81%) |
Dec 30, 2013 | 13.61 | 13.67 | 13.50 | 13.54 | 97,488 | -0.01(-0.07%) |
Dec 27, 2013 | 13.54 | 13.62 | 13.50 | 13.55 | 52,746 | +0.01(+0.07%) |
Dec 26, 2013 | 13.67 | 13.68 | 13.48 | 13.54 | 83,714 | -0.41(-2.94%) |
Dec 24, 2013 | 13.93 | 13.96 | 13.87 | 13.95 | 60,292 | +0.00(+0.00%) |
Dec 23, 2013 | 13.93 | 14.05 | 13.88 | 13.95 | 145,404 | +0.35(+2.57%) |
Dec 20, 2013 | 13.54 | 13.62 | 13.48 | 13.60 | 56,506 | -0.04(-0.29%) |
Dec 19, 2013 | 13.64 | 13.67 | 13.43 | 13.64 | 49,161 | -0.13(-0.94%) |
Dec 18, 2013 | 13.70 | 13.78 | 13.54 | 13.77 | 83,043 | +0.11(+0.81%) |
Dec 17, 2013 | 13.63 | 13.69 | 13.52 | 13.66 | 80,631 | +0.04(+0.29%) |
Dec 16, 2013 | 13.43 | 13.68 | 13.35 | 13.62 | 154,098 | +0.42(+3.18%) |
Dec 13, 2013 | 13.20 | 13.25 | 13.11 | 13.20 | 123,062 | +0.03(+0.23%) |
Dec 12, 2013 | 13.13 | 13.26 | 13.00 | 13.17 | 228,007 | +0.08(+0.61%) |
Dec 11, 2013 | 13.30 | 13.34 | 13.09 | 13.09 | 178,701 | -0.17(-1.28%) |
Dec 10, 2013 | 13.44 | 13.47 | 13.21 | 13.26 | 152,885 | -0.31(-2.28%) |
Dec 09, 2013 | 13.60 | 13.68 | 13.51 | 13.57 | 142,624 | +0.00(+0.00%) |
Dec 06, 2013 | 13.61 | 13.70 | 13.50 | 13.57 | 65,424 | +0.07(+0.52%) |
Dec 05, 2013 | 13.58 | 13.68 | 13.49 | 13.50 | 41,040 | -0.09(-0.66%) |
Dec 04, 2013 | 13.52 | 13.63 | 13.48 | 13.59 | 54,303 | +0.02(+0.15%) |
Dec 03, 2013 | 13.78 | 13.81 | 13.50 | 13.57 | 68,578 | -0.48(-3.42%) |
Dec 02, 2013 | 13.89 | 14.07 | 13.82 | 14.05 | 158,522 | +0.42(+3.08%) |
Nov 29, 2013 | 13.51 | 13.66 | 13.51 | 13.63 | 43,763 | +0.40(+3.02%) |
Nov 27, 2013 | 13.50 | 13.50 | 13.19 | 13.23 | 72,161 | -0.40(-2.93%) |
Nov 26, 2013 | 13.55 | 13.66 | 13.47 | 13.63 | 74,030 | +0.04(+0.29%) |
Nov 25, 2013 | 13.57 | 13.64 | 13.42 | 13.59 | 129,276 | +0.91(+7.20%) |
Nov 22, 2013 | 12.57 | 12.74 | 12.57 | 12.68 | 106,145 | +0.02(+0.15%) |
Nov 21, 2013 | 12.50 | 12.66 | 12.49 | 12.66 | 97,309 | +0.05(+0.36%) |
Nov 20, 2013 | 12.44 | 12.61 | 12.41 | 12.61 | 177,735 | +0.28(+2.24%) |
Nov 19, 2013 | 12.22 | 12.37 | 12.21 | 12.34 | 133,679 | +0.29(+2.45%) |
Nov 18, 2013 | 12.00 | 12.11 | 11.96 | 12.04 | 106,718 | +0.10(+0.85%) |
Nov 15, 2013 | 11.92 | 12.02 | 11.88 | 11.94 | 70,842 | -0.02(-0.15%) |
Nov 14, 2013 | 11.92 | 12.01 | 11.85 | 11.96 | 77,586 | +0.48(+4.17%) |
Nov 12, 2013 | 11.41 | 11.66 | 11.30 | 11.48 | 222,670 | +0.34(+3.06%) |
Nov 11, 2013 | 11.19 | 11.25 | 10.98 | 11.14 | 176,008 | +0.15(+1.34%) |
Nov 08, 2013 | 10.83 | 11.00 | 10.83 | 10.99 | 78,837 | +0.18(+1.70%) |
Nov 07, 2013 | 11.03 | 11.05 | 10.79 | 10.81 | 67,666 | -0.10(-0.93%) |
Nov 06, 2013 | 10.93 | 10.99 | 10.83 | 10.91 | 66,801 | +0.22(+2.07%) |
Nov 05, 2013 | 10.69 | 10.73 | 10.63 | 10.69 | 76,844 | +0.01(+0.09%) |
Nov 04, 2013 | 10.74 | 10.75 | 10.60 | 10.68 | 53,713 | -0.04(-0.34%) |
Nov 01, 2013 | 10.60 | 10.72 | 10.46 | 10.72 | 68,958 | +0.13(+1.22%) |
Oct 31, 2013 | 10.83 | 10.84 | 10.57 | 10.59 | 88,186 | -0.21(-1.96%) |
Oct 30, 2013 | 10.99 | 10.99 | 10.70 | 10.80 | 103,205 | -0.15(-1.35%) |
Oct 29, 2013 | 10.88 | 11.00 | 10.85 | 10.95 | 68,004 | +0.22(+2.06%) |
Oct 28, 2013 | 10.80 | 10.86 | 10.73 | 10.73 | 72,410 | -0.06(-0.51%) |
Oct 25, 2013 | 10.82 | 10.88 | 10.75 | 10.78 | 47,342 | -0.05(-0.43%) |
Oct 24, 2013 | 10.75 | 10.86 | 10.73 | 10.83 | 46,495 | +0.10(+0.94%) |
Oct 23, 2013 | 10.84 | 10.86 | 10.68 | 10.73 | 70,723 | -0.24(-2.18%) |
Oct 22, 2013 | 10.99 | 11.00 | 10.88 | 10.96 | 47,132 | +0.05(+0.42%) |
Oct 21, 2013 | 10.93 | 10.95 | 10.85 | 10.92 | 59,578 | -0.07(-0.67%) |
Oct 18, 2013 | 10.92 | 11.04 | 10.86 | 10.99 | 41,721 | +0.07(+0.68%) |
Oct 17, 2013 | 10.90 | 10.96 | 10.85 | 10.92 | 61,671 | -0.09(-0.84%) |
Oct 16, 2013 | 10.87 | 11.04 | 10.87 | 11.01 | 144,712 | +0.23(+2.14%) |
Oct 15, 2013 | 10.84 | 10.92 | 10.73 | 10.78 | 112,371 | -0.41(-3.70%) |
Oct 14, 2013 | 11.07 | 11.21 | 11.07 | 11.19 | 65,646 | +0.00(+0.00%) |
Oct 11, 2013 | 10.96 | 11.19 | 10.96 | 11.19 | 182,502 | +0.23(+2.10%) |
Oct 10, 2013 | 10.97 | 11.02 | 10.92 | 10.96 | 114,756 | +0.05(+0.42%) |
Oct 09, 2013 | 10.92 | 10.96 | 10.82 | 10.92 | 87,249 | +0.06(+0.51%) |
Oct 08, 2013 | 10.96 | 11.04 | 10.81 | 10.86 | 130,069 | +0.11(+1.03%) |
Oct 07, 2013 | 10.66 | 10.89 | 10.64 | 10.75 | 187,442 | +0.30(+2.91%) |
Oct 04, 2013 | 10.38 | 10.48 | 10.29 | 10.45 | 80,560 | +0.05(+0.44%) |
Oct 03, 2013 | 10.50 | 10.51 | 10.33 | 10.40 | 98,822 | +0.00(+0.00%) |
Oct 02, 2013 | 10.45 | 10.45 | 10.36 | 10.40 | 119,149 | +0.06(+0.62%) |
Oct 01, 2013 | 10.26 | 10.39 | 10.26 | 10.34 | 145,766 | +0.36(+3.60%) |
Sep 27, 2013 | 9.952 | 10.02 | 9.906 | 9.979 | 202,146 | +0.03(+0.28%) |
Sep 26, 2013 | 10.01 | 10.09 | 9.952 | 9.952 | 94,539 | -0.06(-0.64%) |
Sep 25, 2013 | 10.09 | 10.09 | 10.01 | 10.02 | 80,054 | -0.11(-1.09%) |
Sep 24, 2013 | 10.14 | 10.18 | 10.10 | 10.13 | 188,380 | -0.10(-0.99%) |
Sep 23, 2013 | 10.16 | 10.29 | 10.10 | 10.23 | 268,491 | +0.28(+2.78%) |
Sep 20, 2013 | 10.01 | 10.08 | 9.924 | 9.952 | 114,898 | -0.04(-0.37%) |
Sep 19, 2013 | 10.03 | 10.10 | 9.961 | 9.989 | 109,004 | -0.05(-0.46%) |
Sep 18, 2013 | 10.03 | 10.10 | 9.860 | 10.03 | 140,599 | +0.00(+0.00%) |
Sep 17, 2013 | 10.14 | 10.15 | 9.979 | 10.03 | 88,410 | +0.01(+0.09%) |
Sep 16, 2013 | 10.12 | 10.13 | 9.998 | 10.03 | 163,129 | +0.01(+0.09%) |
Sep 13, 2013 | 9.998 | 10.08 | 9.979 | 10.02 | 169,757 | +0.03(+0.28%) |
Sep 12, 2013 | 10.17 | 10.20 | 9.979 | 9.989 | 59,815 | -0.15(-1.45%) |
Sep 11, 2013 | 10.12 | 10.21 | 10.11 | 10.14 | 118,305 | +0.15(+1.47%) |
Sep 10, 2013 | 9.989 | 10.07 | 9.915 | 9.989 | 281,725 | +0.17(+1.78%) |
Sep 09, 2013 | 9.814 | 9.887 | 9.657 | 9.814 | 163,225 | -0.08(-0.84%) |
Sep 06, 2013 | 9.970 | 9.989 | 9.823 | 9.897 | 144,643 | -0.06(-0.65%) |
Sep 05, 2013 | 9.961 | 10.11 | 9.961 | 9.961 | 43,466 | +0.03(+0.28%) |
Sep 04, 2013 | 10.13 | 10.13 | 9.915 | 9.933 | 81,450 | -0.22(-2.18%) |
Sep 03, 2013 | 10.11 | 10.15 | 10.04 | 10.15 | 107,850 | +0.25(+2.51%) |
Aug 30, 2013 | 10.03 | 10.07 | 9.887 | 9.906 | 137,650 | -0.14(-1.38%) |
Aug 29, 2013 | 10.12 | 10.21 | 9.989 | 10.04 | 133,040 | +0.24(+2.44%) |
Aug 28, 2013 | 9.648 | 9.841 | 9.593 | 9.805 | 247,189 | +0.31(+3.30%) |
Aug 27, 2013 | 9.915 | 9.933 | 9.298 | 9.491 | 500,010 | -0.75(-7.37%) |
Aug 26, 2013 | 10.49 | 10.50 | 10.15 | 10.25 | 206,334 | -0.54(-5.03%) |
Aug 23, 2013 | 10.63 | 10.85 | 10.60 | 10.79 | 100,798 | +0.13(+1.21%) |
Aug 22, 2013 | 10.77 | 10.84 | 10.49 | 10.66 | 223,838 | +0.12(+1.14%) |
Aug 21, 2013 | 10.69 | 10.79 | 10.51 | 10.54 | 363,427 | -0.15(-1.38%) |
Aug 20, 2013 | 10.65 | 10.71 | 10.53 | 10.69 | 120,912 | +0.06(+0.61%) |
Aug 19, 2013 | 10.61 | 10.70 | 10.54 | 10.62 | 199,723 | +0.38(+3.68%) |
Aug 16, 2013 | 10.33 | 10.34 | 10.14 | 10.25 | 116,550 | -0.11(-1.07%) |
Aug 15, 2013 | 10.27 | 10.38 | 10.26 | 10.36 | 93,653 | +0.06(+0.54%) |
Aug 14, 2013 | 10.30 | 10.33 | 10.17 | 10.30 | 98,582 | +0.01(+0.09%) |
Aug 13, 2013 | 10.26 | 10.47 | 10.25 | 10.29 | 194,966 | +0.21(+2.10%) |
Aug 12, 2013 | 10.06 | 10.13 | 10.03 | 10.08 | 129,379 | -0.06(-0.63%) |
Aug 09, 2013 | 10.11 | 10.22 | 10.05 | 10.15 | 56,687 | +0.04(+0.36%) |
Aug 08, 2013 | 10.22 | 10.22 | 10.02 | 10.11 | 124,884 | -0.07(-0.72%) |
Aug 07, 2013 | 10.27 | 10.31 | 10.12 | 10.18 | 130,902 | -0.14(-1.34%) |
Aug 06, 2013 | 10.34 | 10.45 | 10.24 | 10.32 | 109,142 | -0.02(-0.18%) |
Aug 05, 2013 | 10.26 | 10.48 | 10.13 | 10.34 | 186,584 | -0.07(-0.71%) |
Aug 02, 2013 | 10.37 | 10.45 | 10.33 | 10.41 | 79,626 | +0.03(+0.27%) |
Aug 01, 2013 | 10.63 | 10.63 | 10.33 | 10.38 | 193,975 | +0.07(+0.71%) |
Jul 31, 2013 | 10.22 | 10.50 | 10.20 | 10.31 | 214,801 | +0.41(+4.19%) |
Jul 30, 2013 | 10.39 | 10.39 | 9.851 | 9.897 | 217,842 | -0.55(-5.29%) |
Jul 29, 2013 | 9.989 | 10.94 | 9.869 | 10.45 | 849,801 | +0.23(+2.25%) |
Jul 26, 2013 | 10.21 | 10.33 | 10.14 | 10.22 | 94,441 | +0.03(+0.27%) |
Jul 25, 2013 | 9.998 | 10.29 | 9.998 | 10.19 | 229,602 | +0.47(+4.83%) |
Jul 24, 2013 | 9.805 | 9.814 | 9.685 | 9.722 | 52,456 | +0.06(+0.57%) |
Jul 23, 2013 | 10.01 | 10.02 | 9.556 | 9.666 | 111,863 | -0.39(-3.85%) |
Jul 22, 2013 | 9.777 | 10.12 | 9.602 | 10.05 | 191,147 | +0.45(+4.70%) |
Jul 19, 2013 | 9.584 | 9.620 | 9.399 | 9.602 | 114,894 | -0.02(-0.19%) |
Jul 18, 2013 | 9.436 | 9.639 | 9.418 | 9.620 | 144,591 | +0.26(+2.75%) |
Jul 17, 2013 | 9.390 | 9.418 | 9.298 | 9.363 | 59,429 | +0.00(+0.00%) |
Jul 16, 2013 | 9.243 | 9.390 | 9.243 | 9.363 | 91,013 | +0.14(+1.50%) |
Jul 15, 2013 | 9.234 | 9.289 | 9.160 | 9.225 | 205,178 | +0.24(+2.66%) |
Jul 12, 2013 | 8.912 | 8.994 | 8.884 | 8.985 | 52,453 | +0.04(+0.41%) |
Jul 11, 2013 | 8.865 | 8.948 | 8.829 | 8.948 | 86,825 | +0.21(+2.42%) |
Jul 10, 2013 | 8.783 | 8.783 | 8.663 | 8.737 | 90,857 | -0.05(-0.52%) |
Jul 09, 2013 | 8.672 | 8.819 | 8.580 | 8.783 | 110,329 | +0.20(+2.36%) |
Jul 08, 2013 | 8.534 | 8.608 | 8.460 | 8.580 | 95,977 | +0.25(+2.98%) |
Jul 05, 2013 | 8.396 | 8.424 | 8.221 | 8.332 | 78,144 | -0.13(-1.52%) |
Jul 03, 2013 | 8.424 | 8.488 | 8.397 | 8.460 | 52,906 | +0.01(+0.11%) |
Jul 02, 2013 | 8.442 | 8.488 | 8.424 | 8.451 | 76,846 | +0.06(+0.77%) |
Jul 01, 2013 | 8.497 | 8.497 | 8.332 | 8.387 | 73,821 | -0.11(-1.30%) |
Jun 28, 2013 | 8.460 | 8.516 | 8.414 | 8.497 | 43,992 | -0.09(-1.07%) |
Jun 26, 2013 | 8.645 | 8.672 | 8.525 | 8.589 | 81,485 | -0.10(-1.17%) |
Jun 25, 2013 | 8.598 | 8.700 | 8.562 | 8.691 | 148,472 | +0.34(+4.08%) |
Jun 24, 2013 | 8.203 | 8.433 | 8.193 | 8.350 | 123,996 | +0.18(+2.25%) |
Jun 21, 2013 | 8.267 | 8.267 | 8.065 | 8.166 | 122,855 | -0.10(-1.22%) |
Jun 20, 2013 | 8.387 | 8.396 | 8.157 | 8.267 | 135,732 | -0.14(-1.64%) |
Jun 19, 2013 | 8.506 | 8.516 | 8.359 | 8.405 | 59,203 | -0.11(-1.30%) |
Jun 18, 2013 | 8.580 | 8.608 | 8.414 | 8.516 | 145,630 | -0.14(-1.60%) |
Jun 17, 2013 | 8.562 | 8.654 | 8.543 | 8.654 | 103,903 | +0.18(+2.17%) |
Jun 14, 2013 | 8.543 | 8.562 | 8.451 | 8.470 | 61,766 | -0.09(-1.08%) |
Jun 13, 2013 | 8.470 | 8.566 | 8.470 | 8.562 | 67,966 | +0.02(+0.22%) |
Jun 12, 2013 | 8.516 | 8.552 | 8.424 | 8.543 | 85,631 | +0.12(+1.42%) |
Jun 11, 2013 | 8.359 | 8.451 | 8.300 | 8.424 | 111,001 | +0.00(+0.00%) |
Jun 10, 2013 | 8.396 | 8.497 | 8.368 | 8.424 | 74,195 | +0.14(+1.67%) |
Jun 07, 2013 | 8.230 | 8.322 | 8.221 | 8.285 | 57,624 | +0.10(+1.24%) |
Jun 06, 2013 | 8.157 | 8.239 | 8.138 | 8.184 | 94,097 | +0.03(+0.34%) |
Jun 05, 2013 | 8.249 | 8.249 | 8.120 | 8.157 | 79,047 | -0.16(-1.88%) |
Jun 04, 2013 | 8.239 | 8.470 | 8.230 | 8.313 | 105,746 | +0.23(+2.85%) |
Jun 03, 2013 | 8.019 | 8.109 | 7.972 | 8.083 | 103,926 | +0.06(+0.69%) |
May 31, 2013 | 8.019 | 8.101 | 7.954 | 8.028 | 77,606 | -0.03(-0.34%) |
May 30, 2013 | 8.028 | 8.101 | 7.986 | 8.055 | 49,548 | -0.03(-0.34%) |
May 29, 2013 | 8.221 | 8.221 | 8.037 | 8.083 | 91,733 | -0.16(-1.90%) |
May 28, 2013 | 8.249 | 8.359 | 8.194 | 8.239 | 178,362 | +0.21(+2.64%) |
May 24, 2013 | 7.963 | 8.037 | 7.890 | 8.028 | 105,824 | -0.01(-0.11%) |
May 23, 2013 | 8.028 | 8.046 | 7.963 | 8.037 | 129,932 | -0.03(-0.34%) |
May 22, 2013 | 8.120 | 8.184 | 7.972 | 8.065 | 163,430 | -0.06(-0.79%) |
May 21, 2013 | 8.193 | 8.267 | 8.074 | 8.129 | 229,679 | -0.05(-0.56%) |
May 20, 2013 | 8.009 | 8.193 | 8.000 | 8.175 | 141,959 | +0.30(+3.86%) |
May 17, 2013 | 7.862 | 7.880 | 7.733 | 7.871 | 166,441 | -0.03(-0.35%) |
May 16, 2013 | 8.019 | 8.019 | 7.853 | 7.899 | 179,888 | -0.17(-2.05%) |
May 15, 2013 | 8.092 | 8.157 | 7.954 | 8.065 | 199,360 | -0.13(-1.57%) |
May 13, 2013 | 8.341 | 8.384 | 8.129 | 8.193 | 428,841 | -0.58(-6.61%) |
May 10, 2013 | 8.902 | 8.902 | 8.764 | 8.773 | 83,283 | -0.15(-1.65%) |
May 09, 2013 | 9.013 | 9.040 | 8.819 | 8.921 | 118,814 | -0.14(-1.52%) |
May 08, 2013 | 9.022 | 9.068 | 8.982 | 9.059 | 96,449 | -0.01(-0.10%) |
May 07, 2013 | 9.004 | 9.077 | 8.976 | 9.068 | 127,728 | +0.05(+0.51%) |
May 06, 2013 | 9.068 | 9.086 | 8.939 | 9.022 | 188,430 | -0.07(-0.81%) |
May 03, 2013 | 8.939 | 9.096 | 8.912 | 9.096 | 204,744 | +0.18(+2.07%) |
May 02, 2013 | 9.004 | 9.031 | 8.856 | 8.912 | 199,869 | -0.13(-1.43%) |