Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 104,230 | +0.11(+1.03%) |
Apr 29, 2014 | 11.04 | 11.12 | 11.01 | 11.07 | 66,643 | +0.05(+0.48%) |
Apr 28, 2014 | 10.98 | 11.11 | 10.95 | 11.01 | 87,068 | +0.10(+0.94%) |
Apr 25, 2014 | 10.84 | 10.99 | 10.84 | 10.91 | 108,116 | +0.02(+0.15%) |
Apr 24, 2014 | 10.88 | 11.03 | 10.84 | 10.90 | 54,217 | -0.01(-0.07%) |
Apr 23, 2014 | 10.89 | 11.00 | 10.85 | 10.90 | 46,112 | -0.09(-0.85%) |
Apr 22, 2014 | 11.01 | 11.22 | 10.85 | 11.00 | 45,018 | -0.01(-0.07%) |
Apr 21, 2014 | 11.00 | 11.03 | 10.90 | 11.01 | 40,160 | +0.04(+0.41%) |
Apr 17, 2014 | 10.94 | 10.96 | 10.96 | 10.96 | 108,468 | +0.01(+0.07%) |
Apr 16, 2014 | 11.06 | 11.09 | 10.86 | 10.95 | 171,857 | -0.01(-0.13%) |
Apr 15, 2014 | 10.93 | 11.09 | 10.89 | 10.97 | 201,933 | +0.02(+0.22%) |
Apr 14, 2014 | 10.79 | 11.02 | 10.74 | 10.94 | 167,113 | +0.22(+2.02%) |
Apr 11, 2014 | 10.67 | 10.78 | 10.67 | 10.73 | 82,480 | +0.06(+0.60%) |
Apr 10, 2014 | 10.73 | 10.73 | 10.63 | 10.66 | 58,268 | -0.04(-0.34%) |
Apr 09, 2014 | 10.57 | 10.70 | 10.57 | 10.70 | 37,755 | +0.08(+0.72%) |
Apr 08, 2014 | 10.51 | 10.63 | 10.49 | 10.62 | 43,059 | +0.10(+0.95%) |
Apr 07, 2014 | 10.63 | 10.63 | 10.49 | 10.52 | 60,470 | -0.04(-0.38%) |
Apr 04, 2014 | 10.56 | 10.63 | 10.55 | 10.56 | 35,827 | -0.01(-0.08%) |
Apr 03, 2014 | 10.61 | 10.62 | 10.53 | 10.57 | 58,597 | -0.02(-0.15%) |
Apr 02, 2014 | 10.57 | 10.59 | 10.53 | 10.59 | 51,351 | +0.06(+0.57%) |
Apr 01, 2014 | 10.57 | 10.57 | 10.50 | 10.53 | 61,849 | +0.02(+0.19%) |
Mar 31, 2014 | 10.43 | 10.55 | 10.43 | 10.51 | 65,720 | +0.10(+0.96%) |
Mar 28, 2014 | 10.42 | 10.43 | 10.37 | 10.41 | 55,448 | +0.05(+0.47%) |
Mar 27, 2014 | 10.39 | 10.43 | 10.36 | 10.36 | 68,535 | -0.06(-0.62%) |
Mar 26, 2014 | 10.44 | 10.44 | 10.39 | 10.42 | 78,655 | +0.02(+0.19%) |
Mar 25, 2014 | 10.39 | 10.43 | 10.35 | 10.40 | 69,044 | +0.05(+0.47%) |
Mar 24, 2014 | 10.45 | 10.46 | 10.35 | 10.35 | 74,011 | +0.01(+0.08%) |
Mar 21, 2014 | 10.41 | 10.46 | 10.35 | 10.35 | 88,814 | +0.02(+0.15%) |
Mar 20, 2014 | 10.34 | 10.42 | 10.27 | 10.33 | 85,654 | +0.04(+0.39%) |
Mar 19, 2014 | 10.32 | 10.38 | 10.23 | 10.29 | 70,350 | -0.03(-0.27%) |
Mar 18, 2014 | 10.30 | 10.39 | 10.23 | 10.32 | 93,480 | +0.04(+0.39%) |
Mar 17, 2014 | 10.29 | 10.34 | 10.15 | 10.28 | 139,021 | +0.05(+0.51%) |
Mar 14, 2014 | 10.19 | 10.27 | 10.19 | 10.23 | 71,498 | +0.00(+0.00%) |
Mar 13, 2014 | 10.29 | 10.34 | 10.19 | 10.23 | 89,851 | -0.04(-0.39%) |
Mar 12, 2014 | 10.31 | 10.32 | 10.19 | 10.27 | 114,779 | +0.02(+0.16%) |
Mar 11, 2014 | 10.32 | 10.39 | 10.25 | 10.25 | 45,086 | -0.07(-0.66%) |
Mar 10, 2014 | 10.28 | 10.37 | 10.25 | 10.32 | 77,333 | +0.07(+0.70%) |
Mar 07, 2014 | 10.11 | 10.29 | 10.11 | 10.25 | 372,058 | +0.18(+1.79%) |
Mar 06, 2014 | 10.08 | 10.08 | 9.993 | 10.07 | 69,931 | +0.02(+0.16%) |
Mar 05, 2014 | 10.06 | 10.08 | 10.03 | 10.05 | 38,049 | -0.00(-0.04%) |
Mar 04, 2014 | 10.04 | 10.06 | 10.03 | 10.05 | 49,922 | +0.04(+0.44%) |
Mar 03, 2014 | 9.993 | 10.06 | 9.993 | 10.01 | 64,353 | -0.05(-0.48%) |
Feb 28, 2014 | 10.03 | 10.07 | 10.02 | 10.06 | 42,727 | +0.02(+0.20%) |
Feb 27, 2014 | 10.09 | 10.09 | 10.03 | 10.04 | 57,879 | -0.03(-0.32%) |
Feb 26, 2014 | 10.04 | 10.08 | 10.03 | 10.07 | 85,433 | +0.03(+0.32%) |
Feb 25, 2014 | 10.03 | 10.07 | 10.03 | 10.04 | 235,685 | +0.01(+0.08%) |
Feb 24, 2014 | 10.09 | 10.09 | 10.03 | 10.03 | 42,692 | -0.02(-0.16%) |
Feb 21, 2014 | 9.977 | 10.10 | 9.977 | 10.05 | 125,781 | +0.04(+0.36%) |
Feb 20, 2014 | 10.03 | 10.08 | 9.977 | 10.01 | 282,842 | +0.02(+0.16%) |
Feb 19, 2014 | 9.865 | 10.03 | 9.865 | 9.993 | 39,859 | +0.13(+1.30%) |
Feb 18, 2014 | 9.941 | 10.14 | 9.841 | 9.865 | 185,845 | -0.08(-0.77%) |
Feb 14, 2014 | 10.05 | 9.941 | 9.941 | 9.941 | 95,510 | -0.10(-1.04%) |
Feb 13, 2014 | 9.925 | 10.10 | 9.893 | 10.05 | 136,602 | +0.06(+0.64%) |
Feb 12, 2014 | 9.937 | 10.01 | 9.897 | 9.981 | 65,505 | +0.05(+0.48%) |
Feb 11, 2014 | 9.885 | 10.01 | 9.857 | 9.933 | 52,994 | +0.08(+0.86%) |
Feb 10, 2014 | 9.909 | 10.01 | 9.829 | 9.849 | 105,263 | -0.11(-1.09%) |
Feb 07, 2014 | 9.813 | 10.07 | 9.784 | 9.957 | 176,716 | +0.13(+1.31%) |
Feb 06, 2014 | 9.772 | 9.981 | 9.744 | 9.829 | 131,382 | +0.03(+0.29%) |
Feb 05, 2014 | 9.740 | 9.811 | 9.656 | 9.801 | 103,956 | +0.01(+0.08%) |
Feb 04, 2014 | 9.760 | 9.905 | 9.668 | 9.793 | 131,477 | +0.07(+0.70%) |
Feb 03, 2014 | 10.06 | 10.06 | 9.686 | 9.724 | 220,915 | -0.30(-3.04%) |
Jan 31, 2014 | 10.09 | 10.12 | 9.877 | 10.03 | 209,157 | +0.00(+0.00%) |
Jan 30, 2014 | 10.21 | 10.21 | 9.913 | 10.03 | 167,711 | -0.14(-1.42%) |
Jan 29, 2014 | 10.05 | 10.20 | 9.965 | 10.17 | 139,557 | +0.08(+0.83%) |
Jan 28, 2014 | 10.11 | 10.19 | 10.04 | 10.09 | 160,995 | +0.00(+0.04%) |
Jan 27, 2014 | 10.27 | 10.27 | 9.873 | 10.09 | 181,232 | -0.14(-1.41%) |
Jan 24, 2014 | 10.27 | 10.33 | 10.14 | 10.23 | 88,470 | -0.04(-0.35%) |
Jan 23, 2014 | 10.28 | 10.37 | 10.20 | 10.27 | 106,285 | +0.00(+0.00%) |
Jan 22, 2014 | 10.32 | 10.42 | 10.23 | 10.27 | 133,579 | +0.00(+0.00%) |
Jan 21, 2014 | 10.21 | 10.29 | 10.20 | 10.27 | 68,974 | +0.08(+0.79%) |
Jan 17, 2014 | 10.15 | 10.19 | 10.19 | 10.19 | 175,808 | +0.01(+0.08%) |
Jan 16, 2014 | 10.23 | 10.39 | 10.03 | 10.18 | 219,172 | -0.03(-0.33%) |
Jan 15, 2014 | 10.20 | 10.32 | 10.20 | 10.21 | 125,129 | +0.01(+0.09%) |
Jan 14, 2014 | 10.35 | 10.35 | 10.15 | 10.20 | 95,901 | -0.09(-0.88%) |
Jan 13, 2014 | 10.30 | 10.35 | 10.21 | 10.29 | 49,050 | -0.00(-0.04%) |
Jan 10, 2014 | 10.25 | 10.30 | 10.20 | 10.30 | 65,730 | +0.09(+0.85%) |
Jan 09, 2014 | 10.13 | 10.28 | 10.13 | 10.21 | 68,221 | +0.11(+1.09%) |
Jan 08, 2014 | 10.19 | 10.19 | 10.07 | 10.10 | 29,627 | -0.09(-0.85%) |
Jan 07, 2014 | 10.06 | 10.25 | 9.946 | 10.19 | 64,945 | +0.09(+0.94%) |
Jan 06, 2014 | 10.11 | 10.29 | 10.09 | 10.09 | 82,316 | +0.04(+0.43%) |
Jan 03, 2014 | 9.958 | 10.22 | 9.958 | 10.05 | 50,089 | +0.06(+0.63%) |
Jan 02, 2014 | 10.16 | 10.16 | 9.928 | 9.986 | 83,609 | -0.24(-2.39%) |
Dec 31, 2013 | 10.17 | 10.23 | 10.23 | 10.23 | 36,824 | +0.09(+0.85%) |
Dec 30, 2013 | 10.13 | 10.24 | 10.10 | 10.14 | 94,344 | +0.05(+0.47%) |
Dec 27, 2013 | 10.00 | 10.12 | 10.00 | 10.10 | 56,021 | +0.11(+1.06%) |
Dec 26, 2013 | 9.919 | 10.00 | 9.852 | 9.990 | 52,181 | +0.08(+0.83%) |
Dec 24, 2013 | 9.844 | 9.994 | 9.844 | 9.907 | 34,909 | -0.13(-1.33%) |
Dec 23, 2013 | 9.726 | 10.06 | 9.698 | 10.04 | 88,127 | +0.30(+3.11%) |
Dec 20, 2013 | 9.765 | 9.938 | 9.726 | 9.738 | 183,236 | -0.04(-0.36%) |
Dec 19, 2013 | 9.718 | 9.805 | 9.706 | 9.773 | 29,530 | +0.06(+0.57%) |
Dec 18, 2013 | 9.671 | 9.785 | 9.671 | 9.718 | 63,709 | -0.01(-0.12%) |
Dec 17, 2013 | 9.714 | 9.738 | 9.608 | 9.730 | 37,398 | +0.06(+0.57%) |
Dec 16, 2013 | 9.726 | 9.761 | 9.608 | 9.675 | 76,384 | -0.05(-0.53%) |
Dec 13, 2013 | 9.698 | 9.781 | 9.667 | 9.726 | 65,187 | +0.02(+0.20%) |
Dec 12, 2013 | 9.738 | 9.757 | 9.651 | 9.706 | 48,489 | +0.01(+0.12%) |
Dec 11, 2013 | 9.757 | 9.757 | 9.686 | 9.694 | 21,086 | +0.00(+0.04%) |
Dec 10, 2013 | 9.655 | 9.718 | 9.651 | 9.690 | 22,963 | +0.03(+0.29%) |
Dec 09, 2013 | 9.702 | 9.816 | 9.651 | 9.663 | 42,884 | -0.03(-0.32%) |
Dec 06, 2013 | 9.710 | 9.781 | 9.651 | 9.694 | 0 | -0.01(-0.08%) |
Dec 05, 2013 | 9.643 | 9.749 | 9.608 | 9.702 | 0 | +0.09(+0.98%) |
Dec 04, 2013 | 9.596 | 9.647 | 9.592 | 9.608 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 9.639 | 9.659 | 9.608 | 9.608 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 9.620 | 9.671 | 9.608 | 9.608 | 0 | -0.06(-0.61%) |
Nov 29, 2013 | 9.608 | 9.675 | 9.608 | 9.667 | 0 | +0.06(+0.61%) |
Nov 27, 2013 | 9.647 | 9.696 | 9.588 | 9.608 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 9.576 | 9.797 | 9.576 | 9.608 | 0 | -0.00(-0.04%) |
Nov 25, 2013 | 9.568 | 9.698 | 9.537 | 9.612 | 0 | +0.02(+0.21%) |
Nov 22, 2013 | 9.529 | 9.718 | 9.494 | 9.592 | 0 | +0.03(+0.33%) |
Nov 21, 2013 | 9.549 | 9.643 | 9.482 | 9.560 | 0 | +0.05(+0.54%) |
Nov 20, 2013 | 9.474 | 9.600 | 9.450 | 9.509 | 0 | +0.08(+0.84%) |
Nov 19, 2013 | 9.434 | 9.572 | 9.411 | 9.431 | 0 | +0.01(+0.08%) |
Nov 18, 2013 | 9.844 | 9.844 | 9.423 | 9.423 | 0 | -0.39(-3.97%) |
Nov 15, 2013 | 9.710 | 9.820 | 9.667 | 9.812 | 0 | +0.16(+1.63%) |
Nov 14, 2013 | 9.608 | 9.769 | 9.608 | 9.655 | 0 | +0.05(+0.49%) |
Nov 12, 2013 | 9.710 | 9.785 | 9.588 | 9.608 | 0 | -0.18(-1.81%) |
Nov 11, 2013 | 9.722 | 9.824 | 9.608 | 9.785 | 0 | +0.04(+0.36%) |
Nov 08, 2013 | 9.517 | 9.761 | 9.505 | 9.749 | 0 | +0.20(+2.10%) |
Nov 07, 2013 | 9.746 | 9.746 | 9.486 | 9.549 | 0 | -0.26(-2.61%) |
Nov 06, 2013 | 9.769 | 9.805 | 9.675 | 9.805 | 0 | +0.06(+0.57%) |
Nov 05, 2013 | 9.844 | 9.844 | 9.738 | 9.749 | 0 | -0.12(-1.20%) |
Nov 04, 2013 | 9.568 | 9.923 | 9.529 | 9.868 | 0 | +0.31(+3.21%) |
Nov 01, 2013 | 9.647 | 9.647 | 9.466 | 9.560 | 0 | -0.01(-0.12%) |
Oct 31, 2013 | 9.710 | 9.753 | 9.553 | 9.572 | 0 | -0.13(-1.34%) |
Oct 30, 2013 | 9.734 | 9.765 | 9.647 | 9.702 | 0 | -0.03(-0.28%) |
Oct 29, 2013 | 9.730 | 9.765 | 9.583 | 9.730 | 0 | -0.05(-0.48%) |
Oct 28, 2013 | 9.690 | 9.791 | 9.541 | 9.777 | 0 | +0.08(+0.85%) |
Oct 25, 2013 | 9.734 | 9.746 | 9.572 | 9.694 | 0 | -0.11(-1.08%) |
Oct 24, 2013 | 9.490 | 9.805 | 9.434 | 9.801 | 0 | +0.28(+2.94%) |
Oct 23, 2013 | 9.690 | 9.709 | 9.384 | 9.521 | 0 | -0.11(-1.14%) |
Oct 22, 2013 | 9.805 | 9.805 | 9.419 | 9.631 | 0 | -0.15(-1.53%) |
Oct 21, 2013 | 9.793 | 9.844 | 9.697 | 9.781 | 0 | -0.01(-0.08%) |
Oct 18, 2013 | 9.572 | 9.789 | 9.505 | 9.789 | 108,370 | +0.21(+2.22%) |
Oct 17, 2013 | 9.466 | 9.647 | 9.466 | 9.576 | 0 | +0.10(+1.10%) |
Oct 16, 2013 | 9.371 | 9.495 | 9.371 | 9.472 | 0 | +0.08(+0.86%) |
Oct 15, 2013 | 9.410 | 9.468 | 9.371 | 9.391 | 0 | -0.02(-0.16%) |
Oct 14, 2013 | 9.337 | 9.482 | 9.337 | 9.406 | 0 | +0.01(+0.08%) |
Oct 11, 2013 | 9.236 | 9.507 | 9.236 | 9.398 | 0 | +0.09(+1.00%) |
Oct 10, 2013 | 9.263 | 9.313 | 9.197 | 9.306 | 0 | +0.10(+1.05%) |
Oct 09, 2013 | 9.215 | 9.267 | 9.197 | 9.209 | 0 | -0.05(-0.58%) |
Oct 08, 2013 | 9.306 | 9.309 | 9.205 | 9.263 | 0 | -0.00(-0.04%) |
Oct 07, 2013 | 9.186 | 9.333 | 9.186 | 9.267 | 0 | +0.08(+0.84%) |
Oct 04, 2013 | 9.197 | 9.309 | 9.186 | 9.190 | 0 | +0.00(+0.04%) |
Oct 03, 2013 | 9.178 | 9.306 | 9.178 | 9.186 | 0 | +0.01(+0.08%) |
Oct 02, 2013 | 9.271 | 9.309 | 9.155 | 9.178 | 0 | -0.08(-0.84%) |
Oct 01, 2013 | 9.236 | 9.340 | 9.159 | 9.255 | 0 | +0.02(+0.21%) |
Sep 30, 2013 | 9.224 | 9.313 | 9.224 | 9.236 | 0 | -0.03(-0.33%) |
Sep 27, 2013 | 9.240 | 9.340 | 9.224 | 9.267 | 0 | +0.03(+0.29%) |
Sep 26, 2013 | 9.186 | 9.344 | 9.186 | 9.240 | 0 | +0.00(+0.04%) |
Sep 25, 2013 | 9.251 | 9.345 | 9.183 | 9.236 | 0 | +0.04(+0.42%) |
Sep 24, 2013 | 9.163 | 9.367 | 9.155 | 9.197 | 0 | -0.01(-0.13%) |
Sep 23, 2013 | 9.116 | 9.356 | 9.106 | 9.209 | 0 | +0.03(+0.34%) |
Sep 20, 2013 | 9.251 | 9.317 | 9.178 | 9.178 | 0 | -0.09(-1.00%) |
Sep 19, 2013 | 9.302 | 9.375 | 9.255 | 9.271 | 0 | +0.01(+0.13%) |
Sep 18, 2013 | 9.313 | 9.391 | 9.244 | 9.259 | 0 | -0.06(-0.62%) |
Sep 17, 2013 | 9.360 | 9.418 | 9.317 | 9.317 | 0 | +0.00(+0.04%) |
Sep 16, 2013 | 9.379 | 9.429 | 9.282 | 9.313 | 0 | -0.05(-0.58%) |
Sep 13, 2013 | 9.317 | 9.425 | 9.313 | 9.367 | 0 | +0.05(+0.54%) |
Sep 12, 2013 | 9.402 | 9.418 | 9.317 | 9.317 | 0 | -0.04(-0.45%) |
Sep 11, 2013 | 9.383 | 9.396 | 9.321 | 9.360 | 0 | -0.01(-0.12%) |
Sep 10, 2013 | 9.429 | 9.429 | 9.294 | 9.371 | 0 | -0.06(-0.61%) |
Sep 09, 2013 | 9.321 | 9.429 | 9.306 | 9.429 | 0 | +0.16(+1.75%) |
Sep 06, 2013 | 9.290 | 9.367 | 9.236 | 9.267 | 0 | -0.02(-0.21%) |
Sep 05, 2013 | 9.360 | 9.391 | 9.279 | 9.286 | 0 | -0.06(-0.62%) |
Sep 04, 2013 | 9.286 | 9.391 | 9.286 | 9.344 | 0 | +0.05(+0.50%) |
Sep 03, 2013 | 9.275 | 9.337 | 9.248 | 9.298 | 0 | +0.03(+0.29%) |
Aug 30, 2013 | 9.337 | 9.337 | 9.228 | 9.271 | 0 | -0.04(-0.46%) |
Aug 29, 2013 | 9.298 | 9.371 | 9.236 | 9.313 | 0 | -0.09(-0.90%) |
Aug 28, 2013 | 9.375 | 9.406 | 9.275 | 9.398 | 0 | +0.07(+0.70%) |
Aug 27, 2013 | 9.352 | 9.391 | 9.275 | 9.333 | 0 | -0.02(-0.21%) |
Aug 26, 2013 | 9.275 | 9.382 | 9.275 | 9.352 | 0 | +0.02(+0.17%) |
Aug 23, 2013 | 9.371 | 9.383 | 9.279 | 9.337 | 0 | +0.03(+0.33%) |
Aug 22, 2013 | 9.337 | 9.352 | 9.275 | 9.306 | 0 | +0.04(+0.46%) |
Aug 21, 2013 | 9.313 | 9.344 | 9.228 | 9.263 | 0 | +0.01(+0.08%) |
Aug 20, 2013 | 9.279 | 9.340 | 9.219 | 9.255 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 9.286 | 9.348 | 9.217 | 9.255 | 0 | -0.02(-0.21%) |
Aug 16, 2013 | 9.298 | 9.328 | 9.224 | 9.275 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 9.356 | 9.410 | 9.217 | 9.275 | 46,953 | -0.07(-0.79%) |
Aug 14, 2013 | 9.298 | 9.421 | 9.275 | 9.348 | 0 | +0.09(+0.96%) |
Aug 13, 2013 | 9.286 | 9.367 | 9.236 | 9.259 | 43,944 | -0.05(-0.50%) |
Aug 12, 2013 | 9.375 | 9.464 | 9.275 | 9.306 | 81,470 | -0.06(-0.66%) |
Aug 09, 2013 | 9.402 | 9.425 | 9.348 | 9.367 | 37,208 | -0.02(-0.21%) |
Aug 08, 2013 | 9.514 | 9.514 | 9.360 | 9.387 | 44,834 | -0.09(-0.90%) |
Aug 07, 2013 | 9.460 | 9.495 | 9.309 | 9.472 | 38,719 | +0.02(+0.25%) |
Aug 06, 2013 | 9.279 | 9.483 | 9.279 | 9.449 | 49,308 | +0.10(+1.07%) |
Aug 05, 2013 | 9.398 | 9.398 | 9.294 | 9.348 | 27,344 | -0.02(-0.25%) |
Aug 02, 2013 | 9.379 | 9.468 | 9.279 | 9.371 | 54,049 | +0.02(+0.25%) |
Aug 01, 2013 | 9.371 | 9.468 | 9.333 | 9.348 | 88,367 | -0.02(-0.17%) |
Jul 31, 2013 | 9.282 | 9.379 | 9.275 | 9.364 | 0 | +0.00(+0.04%) |
Jul 30, 2013 | 9.321 | 9.414 | 9.182 | 9.360 | 0 | +0.08(+0.83%) |
Jul 29, 2013 | 9.317 | 9.441 | 9.251 | 9.282 | 0 | -0.03(-0.33%) |
Jul 26, 2013 | 9.402 | 9.452 | 9.313 | 9.313 | 0 | -0.00(-0.00%) |
Jul 25, 2013 | 9.309 | 9.443 | 9.245 | 9.314 | 0 | -0.03(-0.37%) |
Jul 24, 2013 | 9.313 | 9.367 | 9.186 | 9.348 | 0 | +0.07(+0.71%) |
Jul 23, 2013 | 9.410 | 9.435 | 9.282 | 9.282 | 0 | -0.08(-0.87%) |
Jul 22, 2013 | 9.530 | 9.530 | 9.221 | 9.364 | 0 | -0.17(-1.74%) |
Jul 19, 2013 | 9.483 | 9.619 | 9.371 | 9.530 | 0 | +0.03(+0.28%) |
Jul 18, 2013 | 9.580 | 9.634 | 9.478 | 9.503 | 0 | -0.04(-0.46%) |
Jul 17, 2013 | 9.562 | 9.562 | 9.414 | 9.547 | 79,859 | -0.02(-0.20%) |
Jul 16, 2013 | 9.547 | 9.581 | 9.471 | 9.566 | 0 | +0.02(+0.20%) |
Jul 15, 2013 | 9.509 | 9.600 | 9.497 | 9.547 | 0 | +0.06(+0.67%) |
Jul 12, 2013 | 9.509 | 9.547 | 9.471 | 9.483 | 0 | -0.04(-0.43%) |
Jul 11, 2013 | 9.551 | 9.551 | 9.494 | 9.524 | 0 | +0.02(+0.20%) |
Jul 10, 2013 | 9.456 | 9.547 | 9.414 | 9.505 | 0 | +0.08(+0.85%) |
Jul 09, 2013 | 9.345 | 9.501 | 9.391 | 9.425 | 0 | +0.03(+0.36%) |
Jul 08, 2013 | 9.132 | 9.429 | 9.132 | 9.391 | 0 | +0.20(+2.19%) |
Jul 05, 2013 | 9.197 | 9.277 | 9.137 | 9.189 | 0 | -0.01(-0.12%) |
Jul 03, 2013 | 9.243 | 9.243 | 9.094 | 9.201 | 0 | +0.07(+0.75%) |
Jul 02, 2013 | 9.277 | 9.307 | 9.132 | 9.132 | 0 | -0.14(-1.52%) |
Jul 01, 2013 | 9.315 | 9.399 | 9.205 | 9.273 | 0 | -0.04(-0.45%) |
Jun 28, 2013 | 9.315 | 9.387 | 9.235 | 9.315 | 44,839 | -0.07(-0.77%) |
Jun 27, 2013 | 9.220 | 9.452 | 9.220 | 9.387 | 0 | +0.22(+2.45%) |
Jun 26, 2013 | 9.117 | 9.319 | 8.976 | 9.163 | 0 | +0.11(+1.18%) |
Jun 25, 2013 | 9.011 | 9.087 | 8.965 | 9.056 | 0 | +0.06(+0.63%) |
Jun 24, 2013 | 8.976 | 9.090 | 8.912 | 8.999 | 0 | -0.04(-0.46%) |
Jun 21, 2013 | 9.022 | 9.140 | 8.984 | 9.041 | 157,266 | +0.00(+0.00%) |
Jun 20, 2013 | 9.273 | 9.273 | 8.942 | 9.041 | 0 | -0.28(-2.98%) |
Jun 19, 2013 | 9.467 | 9.467 | 9.296 | 9.319 | 0 | -0.13(-1.41%) |
Jun 18, 2013 | 9.273 | 9.452 | 9.273 | 9.452 | 0 | +0.18(+1.97%) |
Jun 17, 2013 | 9.174 | 9.296 | 9.129 | 9.269 | 0 | +0.06(+0.70%) |
Jun 14, 2013 | 9.239 | 9.357 | 9.129 | 9.205 | 0 | -0.03(-0.29%) |
Jun 13, 2013 | 9.303 | 9.448 | 9.226 | 9.231 | 98,757 | -0.06(-0.65%) |
Jun 12, 2013 | 9.530 | 9.539 | 9.212 | 9.292 | 167,591 | -0.25(-2.57%) |
Jun 11, 2013 | 9.585 | 9.623 | 9.509 | 9.537 | 88,399 | -0.09(-0.89%) |
Jun 10, 2013 | 9.604 | 9.657 | 9.513 | 9.623 | 0 | +0.04(+0.44%) |
Jun 07, 2013 | 9.467 | 9.585 | 9.319 | 9.581 | 0 | +0.12(+1.25%) |
Jun 06, 2013 | 9.429 | 9.467 | 9.395 | 9.463 | 0 | +0.03(+0.36%) |
Jun 05, 2013 | 9.452 | 9.463 | 9.338 | 9.429 | 0 | +0.04(+0.41%) |
Jun 04, 2013 | 9.281 | 9.395 | 9.273 | 9.391 | 0 | +0.13(+1.35%) |
Jun 03, 2013 | 9.167 | 9.349 | 9.167 | 9.265 | 80,808 | +0.10(+1.08%) |
May 31, 2013 | 9.490 | 9.509 | 9.117 | 9.167 | 194,857 | -0.33(-3.52%) |
May 30, 2013 | 9.459 | 9.558 | 9.376 | 9.501 | 0 | -0.00(-0.04%) |
May 29, 2013 | 9.532 | 9.581 | 9.376 | 9.505 | 71,617 | -0.00(-0.04%) |
May 28, 2013 | 9.623 | 9.676 | 9.471 | 9.509 | 136,556 | -0.09(-0.91%) |
May 24, 2013 | 9.463 | 9.604 | 9.376 | 9.596 | 0 | +0.08(+0.84%) |
May 23, 2013 | 9.528 | 9.566 | 9.437 | 9.516 | 0 | -0.07(-0.71%) |
May 22, 2013 | 9.612 | 9.756 | 9.585 | 9.585 | 0 | -0.06(-0.67%) |
May 21, 2013 | 9.562 | 9.680 | 9.547 | 9.650 | 0 | +0.07(+0.75%) |
May 20, 2013 | 9.528 | 9.699 | 9.509 | 9.577 | 0 | +0.05(+0.56%) |
May 17, 2013 | 9.543 | 9.543 | 9.456 | 9.524 | 0 | +0.00(+0.04%) |
May 16, 2013 | 9.555 | 9.634 | 9.490 | 9.520 | 66,064 | -0.03(-0.36%) |
May 15, 2013 | 9.486 | 9.555 | 9.437 | 9.555 | 0 | +0.10(+1.01%) |
May 13, 2013 | 9.406 | 9.471 | 9.298 | 9.459 | 0 | +0.09(+0.97%) |
May 10, 2013 | 9.319 | 9.456 | 9.319 | 9.368 | 0 | +0.02(+0.16%) |
May 09, 2013 | 9.395 | 9.463 | 9.129 | 9.353 | 0 | -0.05(-0.57%) |
May 08, 2013 | 9.490 | 9.490 | 9.364 | 9.406 | 0 | -0.04(-0.44%) |
May 07, 2013 | 9.208 | 9.448 | 9.174 | 9.448 | 0 | +0.28(+3.03%) |
May 06, 2013 | 9.136 | 9.205 | 9.076 | 9.170 | 0 | +0.02(+0.21%) |
May 03, 2013 | 9.037 | 9.261 | 9.011 | 9.151 | 0 | +0.14(+1.56%) |
May 02, 2013 | 9.033 | 9.049 | 8.900 | 9.011 | 0 | +0.05(+0.55%) |