Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.04 | 11.33 | 10.94 | 10.97 | 45,967 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,247 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,830 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,822 | +0.16(+1.53%) |
Mar 25, 2014 | 10.91 | 10.93 | 10.38 | 10.44 | 23,158 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.91 | 10.45 | 10.67 | 48,017 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,398 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,761 | -0.04(-0.37%) |
Mar 19, 2014 | 10.28 | 10.28 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,094 | +0.11(+1.11%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,733 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.07 | 10.10 | 17,321 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,433 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,994 | -0.08(-0.83%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,783 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.91 | 10.07 | 10.41 | 47,369 | +0.33(+3.29%) |
Mar 07, 2014 | 10.15 | 10.15 | 9.865 | 10.08 | 13,826 | +0.00(+0.04%) |
Mar 06, 2014 | 9.961 | 10.07 | 9.927 | 10.07 | 27,558 | +0.21(+2.13%) |
Mar 05, 2014 | 9.957 | 9.957 | 9.739 | 9.865 | 25,595 | +0.09(+0.96%) |
Mar 04, 2014 | 9.990 | 9.990 | 9.743 | 9.770 | 17,800 | -0.19(-1.95%) |
Mar 03, 2014 | 9.785 | 9.965 | 9.739 | 9.965 | 3,030 | +0.24(+2.42%) |
Feb 28, 2014 | 9.655 | 9.911 | 9.655 | 9.729 | 6,055 | +0.07(+0.77%) |
Feb 27, 2014 | 9.629 | 9.655 | 9.560 | 9.655 | 3,154 | +0.15(+1.59%) |
Feb 26, 2014 | 9.755 | 9.755 | 9.504 | 9.504 | 10,610 | -0.25(-2.59%) |
Feb 25, 2014 | 9.778 | 9.799 | 9.682 | 9.757 | 18,986 | -0.02(-0.22%) |
Feb 24, 2014 | 9.882 | 9.882 | 9.769 | 9.778 | 32,205 | -0.07(-0.74%) |
Feb 21, 2014 | 9.836 | 9.881 | 9.820 | 9.851 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.836 | 9.944 | 9.819 | 9.940 | 6,794 | +0.16(+1.64%) |
Feb 19, 2014 | 9.455 | 9.826 | 9.455 | 9.780 | 10,310 | +0.14(+1.40%) |
Feb 18, 2014 | 9.549 | 9.645 | 9.445 | 9.645 | 34,647 | +0.28(+3.02%) |
Feb 14, 2014 | 9.487 | 9.362 | 9.362 | 9.362 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.403 | 9.566 | 9.403 | 9.503 | 28,826 | +0.14(+1.51%) |
Feb 12, 2014 | 9.225 | 9.362 | 9.225 | 9.362 | 11,526 | +0.13(+1.40%) |
Feb 11, 2014 | 9.274 | 9.274 | 9.154 | 9.233 | 5,013 | -0.09(-0.98%) |
Feb 10, 2014 | 9.395 | 9.395 | 9.212 | 9.324 | 26,129 | -0.07(-0.77%) |
Feb 07, 2014 | 9.395 | 9.403 | 9.229 | 9.397 | 18,491 | +0.10(+1.09%) |
Feb 06, 2014 | 9.474 | 9.474 | 9.295 | 9.295 | 23,420 | -0.07(-0.80%) |
Feb 05, 2014 | 9.378 | 9.383 | 9.367 | 9.370 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.482 | 9.482 | 9.362 | 9.445 | 9,195 | -0.00(-0.00%) |
Feb 03, 2014 | 9.836 | 9.899 | 9.445 | 9.445 | 23,993 | -0.02(-0.22%) |
Jan 31, 2014 | 9.578 | 9.578 | 9.366 | 9.466 | 10,002 | +0.01(+0.13%) |
Jan 30, 2014 | 9.570 | 9.570 | 9.179 | 9.453 | 12,475 | -0.03(-0.31%) |
Jan 29, 2014 | 9.520 | 9.545 | 9.403 | 9.482 | 9,791 | +0.09(+1.01%) |
Jan 28, 2014 | 9.329 | 9.448 | 9.205 | 9.388 | 19,015 | +0.06(+0.63%) |
Jan 27, 2014 | 9.432 | 9.490 | 9.213 | 9.329 | 45,798 | -0.16(-1.73%) |
Jan 24, 2014 | 9.314 | 9.494 | 9.205 | 9.493 | 59,275 | +0.20(+2.13%) |
Jan 23, 2014 | 9.163 | 9.333 | 9.163 | 9.296 | 35,443 | +0.15(+1.63%) |
Jan 22, 2014 | 9.077 | 9.217 | 8.941 | 9.147 | 16,333 | +0.07(+0.82%) |
Jan 21, 2014 | 9.225 | 9.225 | 8.990 | 9.073 | 30,372 | -0.13(-1.39%) |
Jan 17, 2014 | 9.192 | 9.201 | 9.201 | 9.201 | 33,190 | -0.04(-0.40%) |
Jan 16, 2014 | 9.081 | 9.238 | 8.978 | 9.238 | 28,333 | +0.18(+2.01%) |
Jan 15, 2014 | 9.070 | 9.081 | 8.787 | 9.056 | 9,392 | +0.06(+0.62%) |
Jan 14, 2014 | 8.606 | 9.002 | 8.648 | 9.000 | 23,882 | +0.35(+4.08%) |
Jan 13, 2014 | 8.660 | 8.800 | 8.648 | 8.648 | 21,002 | -0.11(-1.21%) |
Jan 10, 2014 | 8.697 | 8.753 | 8.668 | 8.753 | 3,016 | -0.02(-0.27%) |
Jan 09, 2014 | 8.936 | 9.059 | 8.767 | 8.777 | 3,493 | -0.20(-2.28%) |
Jan 08, 2014 | 8.978 | 9.036 | 8.936 | 8.982 | 4,133 | -0.08(-0.84%) |
Jan 07, 2014 | 9.173 | 9.173 | 9.003 | 9.058 | 5,528 | -0.00(-0.05%) |
Jan 06, 2014 | 9.205 | 9.205 | 8.875 | 9.062 | 4,685 | +0.08(+0.94%) |
Jan 03, 2014 | 9.155 | 9.201 | 8.714 | 8.978 | 15,597 | +0.02(+0.23%) |
Jan 02, 2014 | 9.217 | 9.217 | 8.755 | 8.957 | 10,085 | +0.19(+2.12%) |
Dec 31, 2013 | 8.804 | 8.771 | 8.771 | 8.771 | 13,082 | +0.12(+1.38%) |
Dec 30, 2013 | 8.928 | 8.932 | 8.482 | 8.652 | 23,308 | -0.31(-3.50%) |
Dec 27, 2013 | 8.966 | 9.395 | 8.945 | 8.965 | 16,769 | -0.06(-0.70%) |
Dec 26, 2013 | 9.160 | 9.164 | 8.837 | 9.029 | 47,022 | -0.04(-0.48%) |
Dec 24, 2013 | 8.796 | 9.073 | 8.730 | 9.073 | 11,818 | +0.40(+4.56%) |
Dec 23, 2013 | 8.448 | 8.754 | 8.448 | 8.677 | 47,917 | +0.25(+2.96%) |
Dec 20, 2013 | 8.284 | 8.428 | 8.239 | 8.428 | 63,947 | +0.19(+2.28%) |
Dec 19, 2013 | 8.271 | 8.346 | 8.223 | 8.239 | 15,929 | +0.01(+0.15%) |
Dec 18, 2013 | 8.288 | 8.346 | 8.223 | 8.227 | 24,123 | -0.12(-1.42%) |
Dec 17, 2013 | 8.419 | 8.677 | 8.317 | 8.346 | 63,888 | -0.14(-1.59%) |
Dec 16, 2013 | 8.407 | 8.485 | 8.407 | 8.481 | 6,027 | +0.09(+1.02%) |
Dec 13, 2013 | 8.468 | 8.477 | 8.395 | 8.395 | 2,950 | -0.04(-0.43%) |
Dec 12, 2013 | 8.387 | 8.529 | 8.387 | 8.431 | 27,807 | -0.04(-0.44%) |
Dec 11, 2013 | 8.554 | 8.567 | 8.468 | 8.468 | 2,625 | +0.12(+1.42%) |
Dec 10, 2013 | 8.473 | 8.563 | 8.215 | 8.350 | 14,808 | -0.10(-1.16%) |
Dec 09, 2013 | 8.571 | 8.571 | 8.448 | 8.448 | 7,362 | -0.04(-0.48%) |
Dec 06, 2013 | 8.497 | 8.497 | 8.473 | 8.489 | 12,608 | -0.10(-1.14%) |
Dec 05, 2013 | 8.587 | 8.587 | 8.587 | 8.587 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.583 | 8.587 | 8.399 | 8.501 | 7,298 | -0.09(-1.00%) |
Dec 03, 2013 | 8.505 | 8.587 | 8.505 | 8.587 | 6,340 | +0.08(+0.96%) |
Dec 02, 2013 | 8.532 | 8.603 | 8.505 | 8.505 | 13,160 | -0.00(-0.00%) |
Nov 29, 2013 | 8.505 | 8.512 | 8.505 | 8.505 | 7,333 | -0.01(-0.10%) |
Nov 27, 2013 | 8.653 | 8.653 | 8.448 | 8.513 | 15,819 | +0.02(+0.24%) |
Nov 26, 2013 | 8.530 | 8.530 | 8.493 | 8.493 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.485 | 8.509 | 8.449 | 8.466 | 21,464 | -0.02(-0.24%) |
Nov 22, 2013 | 8.539 | 8.648 | 8.454 | 8.486 | 18,878 | -0.04(-0.52%) |
Nov 21, 2013 | 8.486 | 8.616 | 8.486 | 8.531 | 10,871 | -0.04(-0.43%) |
Nov 20, 2013 | 8.482 | 8.567 | 8.482 | 8.567 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.510 | 8.563 | 8.486 | 8.526 | 8,004 | -0.01(-0.07%) |
Nov 18, 2013 | 8.612 | 8.612 | 8.449 | 8.532 | 32,828 | -0.09(-1.02%) |
Nov 15, 2013 | 8.729 | 8.729 | 8.563 | 8.620 | 7,098 | -0.09(-1.03%) |
Nov 14, 2013 | 8.616 | 8.709 | 8.575 | 8.709 | 11,452 | +0.01(+0.10%) |
Nov 13, 2013 | 8.640 | 8.729 | 8.470 | 8.700 | 15,698 | -0.03(-0.34%) |
Nov 12, 2013 | 8.669 | 8.738 | 8.441 | 8.729 | 9,408 | -0.12(-1.33%) |
Nov 11, 2013 | 8.847 | 8.847 | 8.847 | 8.847 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.815 | 8.924 | 8.815 | 8.855 | 17,819 | -0.03(-0.32%) |
Nov 07, 2013 | 8.843 | 8.949 | 8.843 | 8.884 | 2,379 | -0.03(-0.36%) |
Nov 06, 2013 | 8.916 | 9.022 | 8.916 | 8.916 | 41,207 | +0.00(+0.05%) |
Nov 05, 2013 | 8.855 | 8.912 | 8.807 | 8.912 | 18,878 | +0.06(+0.69%) |
Nov 04, 2013 | 9.135 | 9.135 | 8.794 | 8.851 | 9,191 | -0.27(-2.94%) |
Nov 01, 2013 | 9.330 | 9.330 | 9.119 | 9.119 | 4,275 | +0.13(+1.45%) |
Oct 31, 2013 | 9.184 | 9.200 | 8.937 | 8.989 | 6,942 | -0.22(-2.38%) |
Oct 30, 2013 | 9.010 | 9.209 | 8.904 | 9.209 | 3,401 | +0.15(+1.70%) |
Oct 29, 2013 | 9.119 | 9.440 | 8.968 | 9.054 | 17,609 | -0.02(-0.22%) |
Oct 28, 2013 | 8.984 | 9.074 | 8.873 | 9.074 | 5,021 | +0.05(+0.58%) |
Oct 25, 2013 | 8.873 | 9.074 | 8.873 | 9.022 | 3,347 | +0.13(+1.50%) |
Oct 24, 2013 | 8.881 | 9.121 | 8.877 | 8.889 | 10,972 | -0.00(-0.04%) |
Oct 23, 2013 | 8.893 | 8.893 | 8.826 | 8.893 | 10,905 | -0.18(-1.96%) |
Oct 22, 2013 | 9.038 | 9.104 | 8.881 | 9.071 | 9,977 | -0.01(-0.08%) |
Oct 21, 2013 | 9.014 | 9.131 | 8.977 | 9.078 | 12,660 | +0.08(+0.94%) |
Oct 18, 2013 | 8.889 | 8.994 | 8.832 | 8.994 | 5,722 | +0.10(+1.18%) |
Oct 17, 2013 | 8.833 | 8.889 | 8.833 | 8.889 | 2,603 | +0.00(+0.00%) |
Oct 16, 2013 | 8.715 | 9.014 | 8.715 | 8.889 | 10,709 | -0.08(-0.85%) |
Oct 15, 2013 | 8.949 | 8.989 | 8.715 | 8.965 | 1,819 | +0.17(+1.97%) |
Oct 14, 2013 | 8.961 | 9.014 | 8.590 | 8.792 | 14,190 | -0.03(-0.37%) |
Oct 11, 2013 | 8.897 | 8.953 | 8.792 | 8.824 | 8,926 | -0.15(-1.71%) |
Oct 10, 2013 | 9.005 | 9.005 | 8.832 | 8.977 | 2,777 | +0.17(+1.88%) |
Oct 09, 2013 | 9.014 | 9.014 | 8.812 | 8.812 | 3,005 | -0.20(-2.18%) |
Oct 08, 2013 | 8.973 | 9.077 | 8.953 | 9.009 | 5,197 | -0.01(-0.10%) |
Oct 07, 2013 | 9.110 | 9.110 | 8.965 | 9.018 | 11,686 | -0.02(-0.18%) |
Oct 04, 2013 | 9.014 | 9.034 | 9.014 | 9.034 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.973 | 9.030 | 8.957 | 8.990 | 4,686 | -0.02(-0.27%) |
Oct 02, 2013 | 9.037 | 9.264 | 8.925 | 9.014 | 5,447 | +0.01(+0.13%) |
Oct 01, 2013 | 8.953 | 9.026 | 8.917 | 9.002 | 6,404 | -0.33(-3.59%) |
Sep 30, 2013 | 9.090 | 9.336 | 9.049 | 9.336 | 3,607 | +0.08(+0.88%) |
Sep 27, 2013 | 9.276 | 9.513 | 8.998 | 9.255 | 6,198 | -0.20(-2.14%) |
Sep 26, 2013 | 9.574 | 9.574 | 9.362 | 9.457 | 4,711 | +0.02(+0.19%) |
Sep 25, 2013 | 9.109 | 9.522 | 9.109 | 9.440 | 15,094 | +0.28(+3.04%) |
Sep 24, 2013 | 9.362 | 9.422 | 9.141 | 9.161 | 23,584 | -0.31(-3.30%) |
Sep 23, 2013 | 9.318 | 9.502 | 9.242 | 9.474 | 9,061 | +0.24(+2.56%) |
Sep 20, 2013 | 9.508 | 9.522 | 9.238 | 9.238 | 4,783 | -0.26(-2.78%) |
Sep 19, 2013 | 9.582 | 9.582 | 9.473 | 9.502 | 13,518 | +0.06(+0.59%) |
Sep 18, 2013 | 9.462 | 9.462 | 9.402 | 9.446 | 8,106 | -0.02(-0.17%) |
Sep 17, 2013 | 9.558 | 9.558 | 9.153 | 9.462 | 18,656 | +0.08(+0.85%) |
Sep 16, 2013 | 9.021 | 9.602 | 9.101 | 9.382 | 27,129 | +0.36(+4.00%) |
Sep 13, 2013 | 9.233 | 9.446 | 9.021 | 9.021 | 5,761 | -0.27(-2.93%) |
Sep 12, 2013 | 9.221 | 9.335 | 9.221 | 9.294 | 2,743 | +0.19(+2.13%) |
Sep 11, 2013 | 8.716 | 9.166 | 8.716 | 9.100 | 6,584 | -0.04(-0.46%) |
Sep 10, 2013 | 9.222 | 9.229 | 8.620 | 9.141 | 26,223 | -0.08(-0.87%) |
Sep 09, 2013 | 9.177 | 9.221 | 9.177 | 9.221 | 4,626 | +0.04(+0.48%) |
Sep 06, 2013 | 9.164 | 9.193 | 9.164 | 9.177 | 2,120 | -0.03(-0.33%) |
Sep 05, 2013 | 9.350 | 9.350 | 9.118 | 9.208 | 2,618 | +0.03(+0.29%) |
Sep 04, 2013 | 9.378 | 9.506 | 9.181 | 9.181 | 6,123 | -0.24(-2.55%) |
Sep 03, 2013 | 9.462 | 9.502 | 9.375 | 9.422 | 10,984 | +0.07(+0.77%) |
Aug 30, 2013 | 9.350 | 9.366 | 9.327 | 9.350 | 2,793 | -0.06(-0.64%) |
Aug 28, 2013 | 9.394 | 9.410 | 9.410 | 9.410 | 11,223 | +0.20(+2.17%) |
Aug 27, 2013 | 9.234 | 9.563 | 9.122 | 9.210 | 13,791 | -0.04(-0.43%) |
Aug 26, 2013 | 9.277 | 9.547 | 9.172 | 9.250 | 16,655 | +0.03(+0.30%) |
Aug 23, 2013 | 9.230 | 9.246 | 9.157 | 9.222 | 33,891 | +0.01(+0.13%) |
Aug 22, 2013 | 9.408 | 9.408 | 8.932 | 9.210 | 10,282 | +0.08(+0.87%) |
Aug 21, 2013 | 8.900 | 9.130 | 8.900 | 9.130 | 19,897 | +0.27(+3.05%) |
Aug 20, 2013 | 8.789 | 8.932 | 8.789 | 8.860 | 10,370 | +0.18(+2.10%) |
Aug 19, 2013 | 8.654 | 8.793 | 8.654 | 8.678 | 2,015 | +0.02(+0.22%) |
Aug 16, 2013 | 8.666 | 8.733 | 8.587 | 8.658 | 22,840 | +0.09(+1.07%) |
Aug 15, 2013 | 8.694 | 8.694 | 8.459 | 8.567 | 7,028 | +0.14(+1.70%) |
Aug 14, 2013 | 8.436 | 8.610 | 8.420 | 8.424 | 4,408 | -0.09(-1.07%) |
Aug 13, 2013 | 8.495 | 8.545 | 8.456 | 8.515 | 7,602 | +0.06(+0.68%) |
Aug 12, 2013 | 8.610 | 8.610 | 8.436 | 8.457 | 6,116 | -0.15(-1.78%) |
Aug 09, 2013 | 8.595 | 8.614 | 8.537 | 8.610 | 4,408 | +0.06(+0.73%) |
Aug 08, 2013 | 8.587 | 8.610 | 8.548 | 8.548 | 1,259 | -0.13(-1.46%) |
Aug 07, 2013 | 8.634 | 8.674 | 8.634 | 8.674 | 16,076 | +0.04(+0.46%) |
Aug 06, 2013 | 8.634 | 8.635 | 8.634 | 8.634 | 4,400 | +0.12(+1.35%) |
Aug 05, 2013 | 8.539 | 8.667 | 8.519 | 8.519 | 3,526 | -0.21(-2.41%) |
Aug 02, 2013 | 8.503 | 8.729 | 8.491 | 8.729 | 6,184 | -0.14(-1.57%) |
Aug 01, 2013 | 8.642 | 8.918 | 8.619 | 8.868 | 4,269 | +0.24(+2.76%) |
Jul 31, 2013 | 8.872 | 8.872 | 8.618 | 8.630 | 6,363 | -0.20(-2.29%) |
Jul 30, 2013 | 8.809 | 8.868 | 8.765 | 8.833 | 5,048 | -0.10(-1.15%) |
Jul 29, 2013 | 8.912 | 8.936 | 8.912 | 8.936 | 808 | +0.24(+2.81%) |
Jul 26, 2013 | 8.574 | 8.735 | 8.574 | 8.691 | 2,591 | +0.10(+1.20%) |
Jul 25, 2013 | 8.589 | 8.589 | 8.589 | 8.589 | 253 | +0.00(+0.00%) |
Jul 24, 2013 | 8.889 | 8.889 | 8.533 | 8.589 | 5,315 | -0.00(-0.05%) |
Jul 23, 2013 | 8.593 | 8.786 | 8.514 | 8.593 | 18,913 | +0.07(+0.79%) |
Jul 22, 2013 | 8.667 | 8.810 | 8.510 | 8.525 | 14,997 | -0.14(-1.60%) |
Jul 19, 2013 | 8.691 | 8.790 | 8.597 | 8.664 | 3,290 | -0.14(-1.62%) |
Jul 18, 2013 | 8.790 | 8.810 | 8.612 | 8.806 | 3,417 | +0.04(+0.50%) |
Jul 17, 2013 | 8.727 | 8.810 | 8.727 | 8.762 | 2,948 | +0.13(+1.51%) |
Jul 16, 2013 | 8.770 | 8.770 | 8.494 | 8.632 | 4,535 | -0.17(-1.97%) |
Jul 15, 2013 | 8.400 | 8.810 | 8.399 | 8.806 | 16,010 | -0.04(-0.45%) |
Jul 12, 2013 | 8.845 | 8.845 | 8.845 | 8.845 | 840 | +0.41(+4.87%) |
Jul 11, 2013 | 8.419 | 8.450 | 8.395 | 8.435 | 2,285 | +0.04(+0.47%) |
Jul 10, 2013 | 8.399 | 8.648 | 8.296 | 8.395 | 16,822 | -0.04(-0.52%) |
Jul 09, 2013 | 8.494 | 8.702 | 8.387 | 8.439 | 4,533 | +0.04(+0.52%) |
Jul 08, 2013 | 8.395 | 8.432 | 8.375 | 8.395 | 12,491 | -0.02(-0.23%) |
Jul 05, 2013 | 8.522 | 8.529 | 8.375 | 8.415 | 15,519 | -0.16(-1.84%) |
Jul 03, 2013 | 8.960 | 8.964 | 8.573 | 8.573 | 3,143 | +0.00(+0.00%) |
Jul 02, 2013 | 8.597 | 8.632 | 8.466 | 8.573 | 4,968 | -0.07(-0.78%) |
Jul 01, 2013 | 8.601 | 8.924 | 8.601 | 8.640 | 4,809 | -0.35(-3.87%) |
Jun 28, 2013 | 9.138 | 9.142 | 8.597 | 8.988 | 9,365 | +0.00(+0.00%) |
Jun 27, 2013 | 8.928 | 9.150 | 8.897 | 8.988 | 19,814 | +0.28(+3.27%) |
Jun 26, 2013 | 8.423 | 8.869 | 8.423 | 8.703 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.449 | 8.645 | 8.394 | 8.417 | 8,542 | -0.03(-0.37%) |
Jun 24, 2013 | 8.834 | 8.834 | 8.441 | 8.449 | 8,840 | -0.17(-1.92%) |
Jun 21, 2013 | 8.739 | 8.846 | 8.449 | 8.614 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.739 | 8.425 | 8.574 | 15,217 | -0.17(-1.93%) |
Jun 19, 2013 | 8.645 | 8.743 | 8.645 | 8.743 | 2,672 | -0.10(-1.16%) |
Jun 18, 2013 | 8.453 | 8.846 | 8.453 | 8.846 | 13,031 | +0.22(+2.55%) |
Jun 17, 2013 | 8.562 | 8.645 | 8.559 | 8.625 | 10,204 | -0.04(-0.41%) |
Jun 14, 2013 | 8.586 | 8.692 | 8.559 | 8.661 | 4,662 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.743 | 8.547 | 8.728 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.842 | 8.845 | 8.633 | 8.845 | 2,687 | +0.29(+3.35%) |
Jun 11, 2013 | 8.606 | 8.845 | 8.559 | 8.559 | 1,537 | +0.01(+0.14%) |
Jun 10, 2013 | 8.449 | 8.684 | 8.449 | 8.547 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.928 | 8.999 | 8.449 | 8.449 | 21,722 | -0.31(-3.54%) |
Jun 06, 2013 | 8.904 | 8.923 | 8.759 | 8.759 | 3,397 | +0.03(+0.32%) |
Jun 05, 2013 | 8.881 | 8.960 | 8.315 | 8.732 | 25,379 | -0.18(-2.02%) |
Jun 04, 2013 | 8.751 | 9.017 | 8.743 | 8.912 | 16,551 | +0.04(+0.43%) |
Jun 03, 2013 | 9.329 | 9.329 | 8.818 | 8.873 | 13,970 | -0.60(-6.35%) |
May 31, 2013 | 9.423 | 9.474 | 9.109 | 9.474 | 7,138 | +0.22(+2.35%) |
May 30, 2013 | 9.745 | 9.745 | 9.257 | 9.257 | 15,945 | -0.19(-2.01%) |
May 29, 2013 | 9.686 | 9.686 | 9.427 | 9.447 | 16,161 | -0.13(-1.33%) |
May 28, 2013 | 9.825 | 9.898 | 9.558 | 9.574 | 8,460 | -0.34(-3.44%) |
May 24, 2013 | 9.691 | 9.963 | 9.593 | 9.915 | 5,356 | +0.20(+2.01%) |
May 23, 2013 | 9.840 | 9.996 | 9.679 | 9.720 | 10,195 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.801 | 9.840 | 10,419 | -0.18(-1.76%) |
May 21, 2013 | 9.801 | 10.02 | 9.797 | 10.02 | 7,950 | +0.04(+0.43%) |
May 20, 2013 | 9.989 | 10.04 | 9.974 | 9.974 | 5,902 | +0.00(+0.04%) |
May 17, 2013 | 9.938 | 9.970 | 9.879 | 9.970 | 4,040 | +0.06(+0.61%) |
May 16, 2013 | 9.879 | 9.933 | 9.801 | 9.910 | 13,501 | -0.19(-1.84%) |
May 15, 2013 | 9.801 | 10.15 | 9.801 | 10.10 | 21,375 | +0.19(+1.92%) |
May 13, 2013 | 9.809 | 9.909 | 9.809 | 9.905 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.821 | 9.904 | 9.727 | 9.904 | 12,327 | +0.05(+0.53%) |
May 09, 2013 | 9.836 | 9.997 | 9.836 | 9.852 | 18,441 | -0.08(-0.83%) |
May 08, 2013 | 9.836 | 9.958 | 9.836 | 9.934 | 31,925 | +0.06(+0.64%) |
May 07, 2013 | 9.821 | 9.919 | 9.821 | 9.872 | 37,717 | +0.03(+0.28%) |
May 06, 2013 | 9.844 | 9.844 | 9.801 | 9.844 | 13,092 | +0.04(+0.40%) |
May 03, 2013 | 9.840 | 9.840 | 9.805 | 9.805 | 8,228 | -0.03(-0.32%) |
May 02, 2013 | 9.840 | 9.868 | 9.801 | 9.836 | 4,846 | +0.03(+0.28%) |
May 01, 2013 | 9.774 | 9.876 | 9.774 | 9.809 | 14,740 | -0.09(-0.86%) |
Apr 30, 2013 | 9.899 | 10.02 | 9.801 | 9.894 | 13,029 | -0.12(-1.22%) |
Apr 29, 2013 | 9.746 | 10.02 | 9.746 | 10.02 | 12,417 | +0.22(+2.20%) |
Apr 26, 2013 | 9.854 | 9.854 | 9.785 | 9.801 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.941 | 9.941 | 9.736 | 9.809 | 12,886 | -0.02(-0.20%) |
Apr 24, 2013 | 9.828 | 9.891 | 9.533 | 9.828 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.874 | 9.961 | 9.571 | 9.961 | 71,908 | +0.07(+0.75%) |
Apr 22, 2013 | 9.653 | 9.941 | 9.653 | 9.887 | 6,823 | +0.25(+2.54%) |
Apr 19, 2013 | 9.529 | 9.795 | 9.517 | 9.642 | 15,761 | +0.12(+1.31%) |
Apr 18, 2013 | 9.474 | 9.731 | 9.466 | 9.517 | 14,225 | +0.04(+0.42%) |
Apr 17, 2013 | 9.490 | 9.731 | 9.400 | 9.477 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.548 | 9.770 | 9.038 | 9.634 | 13,950 | -0.10(-1.00%) |
Apr 15, 2013 | 9.976 | 9.976 | 9.646 | 9.731 | 12,000 | -0.27(-2.72%) |
Apr 12, 2013 | 9.743 | 10.00 | 9.739 | 10.00 | 7,016 | +0.14(+1.38%) |
Apr 11, 2013 | 9.536 | 9.867 | 9.373 | 9.867 | 27,823 | +0.41(+4.32%) |
Apr 10, 2013 | 9.517 | 9.521 | 9.361 | 9.459 | 6,946 | +0.04(+0.41%) |
Apr 09, 2013 | 9.587 | 9.587 | 9.361 | 9.420 | 8,557 | -0.20(-2.10%) |
Apr 08, 2013 | 9.525 | 9.630 | 8.890 | 9.622 | 12,226 | +0.26(+2.83%) |
Apr 05, 2013 | 9.350 | 9.614 | 9.334 | 9.357 | 14,320 | +0.02(+0.17%) |
Apr 04, 2013 | 9.206 | 9.494 | 9.128 | 9.342 | 7,339 | -0.00(-0.04%) |
Apr 03, 2013 | 9.494 | 9.494 | 9.147 | 9.345 | 5,698 | -0.20(-2.04%) |
Apr 02, 2013 | 9.466 | 9.556 | 9.163 | 9.540 | 11,013 | +0.09(+0.91%) |