Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.71 | 12.71 | 12.30 | 12.37 | 53,760 | +0.03(+0.28%) |
Apr 29, 2014 | 11.66 | 12.33 | 11.29 | 12.33 | 28,534 | +0.36(+2.97%) |
Apr 28, 2014 | 12.15 | 12.89 | 11.65 | 11.98 | 56,907 | -0.55(-4.35%) |
Apr 25, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 99,884 | +0.23(+1.84%) |
Apr 24, 2014 | 12.71 | 12.71 | 12.07 | 12.30 | 23,814 | -0.43(-3.35%) |
Apr 23, 2014 | 12.14 | 12.75 | 12.07 | 12.72 | 123,260 | +0.58(+4.81%) |
Apr 22, 2014 | 11.82 | 12.66 | 11.78 | 12.14 | 88,541 | +0.45(+3.87%) |
Apr 21, 2014 | 11.08 | 11.70 | 11.08 | 11.69 | 30,711 | +0.71(+6.42%) |
Apr 17, 2014 | 11.07 | 10.98 | 10.98 | 10.98 | 9,711 | +0.01(+0.08%) |
Apr 16, 2014 | 10.87 | 11.07 | 10.81 | 10.97 | 23,037 | +0.27(+2.48%) |
Apr 15, 2014 | 11.01 | 11.07 | 10.70 | 10.71 | 16,521 | -0.25(-2.31%) |
Apr 14, 2014 | 11.01 | 11.01 | 10.73 | 10.96 | 18,463 | +0.25(+2.33%) |
Apr 11, 2014 | 10.61 | 10.79 | 10.61 | 10.71 | 18,998 | -0.28(-2.57%) |
Apr 10, 2014 | 11.19 | 11.19 | 10.73 | 10.99 | 18,299 | -0.19(-1.74%) |
Apr 09, 2014 | 11.18 | 11.19 | 11.03 | 11.19 | 3,413 | -0.10(-0.90%) |
Apr 08, 2014 | 11.04 | 11.40 | 11.04 | 11.29 | 16,848 | +0.17(+1.56%) |
Apr 07, 2014 | 11.25 | 11.67 | 11.01 | 11.12 | 76,816 | -0.06(-0.53%) |
Apr 04, 2014 | 11.10 | 11.19 | 11.10 | 11.18 | 25,671 | +0.09(+0.84%) |
Apr 03, 2014 | 10.79 | 11.17 | 10.73 | 11.08 | 14,585 | +0.38(+3.55%) |
Apr 02, 2014 | 10.81 | 10.82 | 10.70 | 10.70 | 22,227 | -0.15(-1.40%) |
Apr 01, 2014 | 10.95 | 10.95 | 10.73 | 10.85 | 43,009 | -0.06(-0.58%) |
Mar 31, 2014 | 10.99 | 11.28 | 10.89 | 10.92 | 46,176 | +0.17(+1.61%) |
Mar 28, 2014 | 10.56 | 10.91 | 10.56 | 10.74 | 10,294 | +0.23(+2.21%) |
Mar 27, 2014 | 10.67 | 10.67 | 10.38 | 10.51 | 17,911 | -0.04(-0.37%) |
Mar 26, 2014 | 10.51 | 10.76 | 10.37 | 10.55 | 18,908 | +0.16(+1.53%) |
Mar 25, 2014 | 10.86 | 10.89 | 10.33 | 10.39 | 23,263 | -0.23(-2.20%) |
Mar 24, 2014 | 10.67 | 10.86 | 10.40 | 10.63 | 48,235 | +0.43(+4.22%) |
Mar 21, 2014 | 10.22 | 10.35 | 10.12 | 10.20 | 18,482 | +0.10(+0.99%) |
Mar 20, 2014 | 10.14 | 10.23 | 10.10 | 10.10 | 12,819 | -0.04(-0.37%) |
Mar 19, 2014 | 10.24 | 10.24 | 10.13 | 10.13 | 1,373 | -0.10(-0.98%) |
Mar 18, 2014 | 10.28 | 10.28 | 10.15 | 10.23 | 8,131 | +0.11(+1.11%) |
Mar 17, 2014 | 10.11 | 10.35 | 10.11 | 10.12 | 12,791 | +0.07(+0.67%) |
Mar 14, 2014 | 10.42 | 10.42 | 10.03 | 10.05 | 17,400 | -0.02(-0.17%) |
Mar 13, 2014 | 10.05 | 10.23 | 10.03 | 10.07 | 17,512 | +0.03(+0.29%) |
Mar 12, 2014 | 10.11 | 10.29 | 10.03 | 10.04 | 11,044 | -0.08(-0.82%) |
Mar 11, 2014 | 10.34 | 10.41 | 10.12 | 10.12 | 13,846 | -0.24(-2.30%) |
Mar 10, 2014 | 10.07 | 10.86 | 10.03 | 10.36 | 47,584 | +0.33(+3.29%) |
Mar 07, 2014 | 10.11 | 10.11 | 9.820 | 10.03 | 13,889 | +0.00(+0.04%) |
Mar 06, 2014 | 9.916 | 10.03 | 9.882 | 10.03 | 27,683 | +0.21(+2.13%) |
Mar 05, 2014 | 9.912 | 9.912 | 9.694 | 9.820 | 25,711 | +0.09(+0.96%) |
Mar 04, 2014 | 9.945 | 9.945 | 9.699 | 9.726 | 17,881 | -0.19(-1.95%) |
Mar 03, 2014 | 9.740 | 9.920 | 9.694 | 9.920 | 3,044 | +0.23(+2.42%) |
Feb 28, 2014 | 9.611 | 9.866 | 9.611 | 9.685 | 6,083 | +0.07(+0.77%) |
Feb 27, 2014 | 9.586 | 9.611 | 9.516 | 9.611 | 3,168 | +0.15(+1.59%) |
Feb 26, 2014 | 9.711 | 9.711 | 9.460 | 9.460 | 10,658 | -0.25(-2.60%) |
Feb 25, 2014 | 9.734 | 9.754 | 9.638 | 9.713 | 19,072 | -0.02(-0.22%) |
Feb 24, 2014 | 9.837 | 9.837 | 9.725 | 9.734 | 32,351 | -0.07(-0.74%) |
Feb 21, 2014 | 9.792 | 9.836 | 9.776 | 9.806 | 2,069 | -0.09(-0.90%) |
Feb 20, 2014 | 9.792 | 9.899 | 9.775 | 9.895 | 6,825 | +0.16(+1.64%) |
Feb 19, 2014 | 9.413 | 9.781 | 9.413 | 9.736 | 10,357 | +0.13(+1.40%) |
Feb 18, 2014 | 9.506 | 9.601 | 9.402 | 9.601 | 34,804 | +0.28(+3.02%) |
Feb 14, 2014 | 9.444 | 9.320 | 9.320 | 9.320 | 965 | -0.14(-1.49%) |
Feb 13, 2014 | 9.361 | 9.522 | 9.361 | 9.460 | 28,956 | +0.14(+1.51%) |
Feb 12, 2014 | 9.183 | 9.320 | 9.183 | 9.320 | 11,578 | +0.13(+1.40%) |
Feb 11, 2014 | 9.233 | 9.233 | 9.112 | 9.191 | 5,036 | -0.09(-0.98%) |
Feb 10, 2014 | 9.353 | 9.353 | 9.170 | 9.282 | 26,248 | -0.07(-0.77%) |
Feb 07, 2014 | 9.353 | 9.361 | 9.187 | 9.354 | 18,575 | +0.10(+1.09%) |
Feb 06, 2014 | 9.431 | 9.431 | 9.253 | 9.253 | 23,527 | -0.07(-0.80%) |
Feb 05, 2014 | 9.336 | 9.340 | 9.325 | 9.328 | 2,863 | -0.07(-0.79%) |
Feb 04, 2014 | 9.440 | 9.440 | 9.320 | 9.402 | 9,237 | -0.00(-0.00%) |
Feb 03, 2014 | 9.792 | 9.854 | 9.402 | 9.403 | 24,101 | -0.02(-0.22%) |
Jan 31, 2014 | 9.535 | 9.535 | 9.324 | 9.423 | 10,048 | +0.01(+0.13%) |
Jan 30, 2014 | 9.527 | 9.527 | 9.137 | 9.411 | 12,532 | -0.03(-0.31%) |
Jan 29, 2014 | 9.477 | 9.502 | 9.361 | 9.440 | 9,835 | +0.09(+1.01%) |
Jan 28, 2014 | 9.287 | 9.406 | 9.163 | 9.345 | 19,101 | +0.06(+0.63%) |
Jan 27, 2014 | 9.389 | 9.447 | 9.172 | 9.287 | 46,004 | -0.16(-1.73%) |
Jan 24, 2014 | 9.272 | 9.451 | 9.163 | 9.451 | 59,542 | +0.20(+2.13%) |
Jan 23, 2014 | 9.122 | 9.291 | 9.122 | 9.254 | 35,603 | +0.15(+1.63%) |
Jan 22, 2014 | 9.036 | 9.176 | 8.900 | 9.106 | 16,407 | +0.07(+0.82%) |
Jan 21, 2014 | 9.184 | 9.184 | 8.950 | 9.032 | 30,510 | -0.13(-1.39%) |
Jan 17, 2014 | 9.151 | 9.159 | 9.159 | 9.159 | 33,340 | -0.04(-0.40%) |
Jan 16, 2014 | 9.040 | 9.196 | 8.937 | 9.196 | 28,460 | +0.18(+2.01%) |
Jan 15, 2014 | 9.029 | 9.040 | 8.747 | 9.015 | 9,435 | +0.06(+0.62%) |
Jan 14, 2014 | 8.568 | 8.962 | 8.609 | 8.960 | 23,990 | +0.35(+4.08%) |
Jan 13, 2014 | 8.621 | 8.761 | 8.609 | 8.609 | 21,096 | -0.11(-1.21%) |
Jan 10, 2014 | 8.658 | 8.714 | 8.629 | 8.714 | 3,029 | -0.02(-0.27%) |
Jan 09, 2014 | 8.896 | 9.018 | 8.728 | 8.738 | 3,509 | -0.20(-2.28%) |
Jan 08, 2014 | 8.937 | 8.995 | 8.896 | 8.942 | 4,151 | -0.08(-0.84%) |
Jan 07, 2014 | 9.132 | 9.132 | 8.963 | 9.017 | 5,553 | -0.00(-0.05%) |
Jan 06, 2014 | 9.163 | 9.163 | 8.835 | 9.021 | 4,706 | +0.08(+0.94%) |
Jan 03, 2014 | 9.114 | 9.159 | 8.674 | 8.937 | 15,667 | +0.02(+0.23%) |
Jan 02, 2014 | 9.175 | 9.175 | 8.715 | 8.917 | 10,131 | +0.18(+2.12%) |
Dec 31, 2013 | 8.765 | 8.732 | 8.732 | 8.732 | 13,141 | +0.12(+1.38%) |
Dec 30, 2013 | 8.888 | 8.892 | 8.444 | 8.613 | 23,413 | -0.31(-3.50%) |
Dec 27, 2013 | 8.926 | 9.352 | 8.905 | 8.925 | 16,845 | -0.06(-0.70%) |
Dec 26, 2013 | 9.119 | 9.123 | 8.797 | 8.988 | 47,234 | -0.04(-0.48%) |
Dec 24, 2013 | 8.756 | 9.032 | 8.691 | 9.032 | 11,871 | +0.39(+4.56%) |
Dec 23, 2013 | 8.410 | 8.715 | 8.410 | 8.638 | 48,133 | +0.25(+2.96%) |
Dec 20, 2013 | 8.247 | 8.390 | 8.202 | 8.390 | 64,236 | +0.19(+2.28%) |
Dec 19, 2013 | 8.234 | 8.308 | 8.186 | 8.202 | 16,001 | +0.01(+0.15%) |
Dec 18, 2013 | 8.251 | 8.308 | 8.186 | 8.190 | 24,232 | -0.12(-1.42%) |
Dec 17, 2013 | 8.381 | 8.638 | 8.280 | 8.308 | 64,177 | -0.13(-1.59%) |
Dec 16, 2013 | 8.369 | 8.447 | 8.369 | 8.443 | 6,055 | +0.09(+1.02%) |
Dec 13, 2013 | 8.430 | 8.438 | 8.357 | 8.357 | 2,963 | -0.04(-0.43%) |
Dec 12, 2013 | 8.349 | 8.491 | 8.349 | 8.393 | 27,932 | -0.04(-0.44%) |
Dec 11, 2013 | 8.516 | 8.528 | 8.430 | 8.430 | 2,637 | +0.12(+1.42%) |
Dec 10, 2013 | 8.434 | 8.524 | 8.178 | 8.312 | 14,874 | -0.10(-1.16%) |
Dec 09, 2013 | 8.532 | 8.532 | 8.410 | 8.410 | 7,395 | -0.04(-0.48%) |
Dec 06, 2013 | 8.459 | 8.459 | 8.434 | 8.451 | 12,665 | -0.10(-1.14%) |
Dec 05, 2013 | 8.548 | 8.548 | 8.548 | 8.548 | 675 | +0.09(+1.01%) |
Dec 04, 2013 | 8.544 | 8.548 | 8.361 | 8.463 | 7,331 | -0.09(-1.00%) |
Dec 03, 2013 | 8.467 | 8.548 | 8.467 | 8.548 | 6,369 | +0.08(+0.96%) |
Dec 02, 2013 | 8.493 | 8.565 | 8.467 | 8.467 | 13,219 | -0.00(-0.00%) |
Nov 29, 2013 | 8.467 | 8.474 | 8.467 | 8.467 | 7,366 | -0.01(-0.10%) |
Nov 27, 2013 | 8.614 | 8.614 | 8.410 | 8.475 | 15,891 | +0.02(+0.24%) |
Nov 26, 2013 | 8.491 | 8.491 | 8.455 | 8.455 | 4,552 | +0.03(+0.32%) |
Nov 25, 2013 | 8.447 | 8.471 | 8.411 | 8.428 | 21,561 | -0.02(-0.24%) |
Nov 22, 2013 | 8.500 | 8.609 | 8.416 | 8.448 | 18,963 | -0.04(-0.52%) |
Nov 21, 2013 | 8.448 | 8.577 | 8.448 | 8.492 | 10,920 | -0.04(-0.43%) |
Nov 20, 2013 | 8.444 | 8.529 | 8.444 | 8.529 | 4,205 | +0.04(+0.48%) |
Nov 19, 2013 | 8.472 | 8.525 | 8.448 | 8.488 | 8,040 | -0.01(-0.07%) |
Nov 18, 2013 | 8.573 | 8.573 | 8.411 | 8.494 | 32,976 | -0.09(-1.02%) |
Nov 15, 2013 | 8.690 | 8.690 | 8.525 | 8.581 | 7,130 | -0.09(-1.03%) |
Nov 14, 2013 | 8.577 | 8.670 | 8.537 | 8.670 | 11,504 | +0.01(+0.11%) |
Nov 13, 2013 | 8.601 | 8.690 | 8.432 | 8.661 | 15,769 | -0.03(-0.34%) |
Nov 12, 2013 | 8.630 | 8.698 | 8.403 | 8.690 | 9,450 | -0.12(-1.33%) |
Nov 11, 2013 | 8.807 | 8.807 | 8.807 | 8.807 | 1,237 | -0.01(-0.09%) |
Nov 08, 2013 | 8.775 | 8.884 | 8.775 | 8.816 | 17,899 | -0.03(-0.32%) |
Nov 07, 2013 | 8.803 | 8.909 | 8.803 | 8.844 | 2,389 | -0.03(-0.36%) |
Nov 06, 2013 | 8.876 | 8.981 | 8.876 | 8.876 | 41,392 | +0.00(+0.05%) |
Nov 05, 2013 | 8.816 | 8.872 | 8.767 | 8.872 | 18,963 | +0.06(+0.69%) |
Nov 04, 2013 | 9.094 | 9.094 | 8.755 | 8.812 | 9,233 | -0.27(-2.94%) |
Nov 01, 2013 | 9.288 | 9.288 | 9.078 | 9.078 | 4,294 | +0.13(+1.45%) |
Oct 31, 2013 | 9.143 | 9.159 | 8.896 | 8.949 | 6,974 | -0.22(-2.38%) |
Oct 30, 2013 | 8.969 | 9.167 | 8.864 | 9.167 | 3,416 | +0.15(+1.70%) |
Oct 29, 2013 | 9.078 | 9.398 | 8.928 | 9.014 | 17,689 | -0.02(-0.22%) |
Oct 28, 2013 | 8.944 | 9.033 | 8.833 | 9.033 | 5,043 | +0.05(+0.58%) |
Oct 25, 2013 | 8.833 | 9.033 | 8.833 | 8.981 | 3,362 | +0.13(+1.50%) |
Oct 24, 2013 | 8.841 | 9.080 | 8.837 | 8.849 | 11,021 | -0.00(-0.04%) |
Oct 23, 2013 | 8.853 | 8.853 | 8.787 | 8.853 | 10,954 | -0.18(-1.96%) |
Oct 22, 2013 | 8.997 | 9.063 | 8.841 | 9.030 | 10,022 | -0.01(-0.08%) |
Oct 21, 2013 | 8.973 | 9.090 | 8.937 | 9.037 | 12,717 | +0.08(+0.94%) |
Oct 18, 2013 | 8.849 | 8.953 | 8.793 | 8.953 | 5,748 | +0.10(+1.18%) |
Oct 17, 2013 | 8.793 | 8.849 | 8.793 | 8.849 | 2,615 | +0.00(+0.00%) |
Oct 16, 2013 | 8.676 | 8.973 | 8.676 | 8.849 | 10,757 | -0.08(-0.85%) |
Oct 15, 2013 | 8.909 | 8.949 | 8.676 | 8.925 | 1,828 | +0.17(+1.97%) |
Oct 14, 2013 | 8.921 | 8.973 | 8.552 | 8.752 | 14,254 | -0.03(-0.37%) |
Oct 11, 2013 | 8.857 | 8.913 | 8.752 | 8.784 | 8,966 | -0.15(-1.71%) |
Oct 10, 2013 | 8.965 | 8.965 | 8.793 | 8.937 | 2,789 | +0.16(+1.88%) |
Oct 09, 2013 | 8.973 | 8.973 | 8.772 | 8.772 | 3,018 | -0.20(-2.18%) |
Oct 08, 2013 | 8.933 | 9.036 | 8.913 | 8.968 | 5,220 | -0.01(-0.10%) |
Oct 07, 2013 | 9.070 | 9.070 | 8.925 | 8.977 | 11,738 | -0.02(-0.18%) |
Oct 04, 2013 | 8.973 | 8.993 | 8.973 | 8.993 | 498 | +0.04(+0.49%) |
Oct 03, 2013 | 8.933 | 8.990 | 8.917 | 8.949 | 4,707 | -0.02(-0.27%) |
Oct 02, 2013 | 8.996 | 9.222 | 8.885 | 8.973 | 5,472 | +0.01(+0.13%) |
Oct 01, 2013 | 8.913 | 8.985 | 8.877 | 8.961 | 6,433 | -0.33(-3.59%) |
Sep 30, 2013 | 9.049 | 9.294 | 9.009 | 9.294 | 3,624 | +0.08(+0.88%) |
Sep 27, 2013 | 9.234 | 9.471 | 8.957 | 9.214 | 6,226 | -0.20(-2.14%) |
Sep 26, 2013 | 9.531 | 9.531 | 9.320 | 9.415 | 4,732 | +0.02(+0.19%) |
Sep 25, 2013 | 9.068 | 9.479 | 9.068 | 9.397 | 15,163 | +0.28(+3.04%) |
Sep 24, 2013 | 9.320 | 9.379 | 9.100 | 9.120 | 23,691 | -0.31(-3.30%) |
Sep 23, 2013 | 9.276 | 9.459 | 9.200 | 9.431 | 9,102 | +0.24(+2.56%) |
Sep 20, 2013 | 9.465 | 9.479 | 9.196 | 9.196 | 4,805 | -0.26(-2.78%) |
Sep 19, 2013 | 9.539 | 9.539 | 9.431 | 9.459 | 13,579 | +0.06(+0.59%) |
Sep 18, 2013 | 9.419 | 9.419 | 9.359 | 9.403 | 8,142 | -0.02(-0.17%) |
Sep 17, 2013 | 9.515 | 9.515 | 9.112 | 9.419 | 18,741 | +0.08(+0.85%) |
Sep 16, 2013 | 8.980 | 9.559 | 9.060 | 9.340 | 27,252 | +0.36(+4.00%) |
Sep 13, 2013 | 9.192 | 9.403 | 8.980 | 8.980 | 5,787 | -0.27(-2.93%) |
Sep 12, 2013 | 9.180 | 9.292 | 9.180 | 9.252 | 2,756 | +0.19(+2.13%) |
Sep 11, 2013 | 8.677 | 9.125 | 8.677 | 9.059 | 6,614 | -0.04(-0.46%) |
Sep 10, 2013 | 9.180 | 9.188 | 8.581 | 9.100 | 26,342 | -0.08(-0.87%) |
Sep 09, 2013 | 9.136 | 9.180 | 9.136 | 9.180 | 4,647 | +0.04(+0.48%) |
Sep 06, 2013 | 9.122 | 9.152 | 9.122 | 9.136 | 2,129 | -0.03(-0.33%) |
Sep 05, 2013 | 9.308 | 9.308 | 9.076 | 9.166 | 2,630 | +0.03(+0.29%) |
Sep 04, 2013 | 9.336 | 9.463 | 9.140 | 9.140 | 6,150 | -0.24(-2.55%) |
Sep 03, 2013 | 9.419 | 9.459 | 9.332 | 9.379 | 11,034 | +0.07(+0.77%) |
Aug 30, 2013 | 9.308 | 9.324 | 9.285 | 9.308 | 2,806 | -0.06(-0.64%) |
Aug 28, 2013 | 9.351 | 9.367 | 9.367 | 9.367 | 11,274 | +0.20(+2.17%) |
Aug 27, 2013 | 9.192 | 9.520 | 9.080 | 9.168 | 13,854 | -0.04(-0.43%) |
Aug 26, 2013 | 9.235 | 9.504 | 9.130 | 9.208 | 16,731 | +0.03(+0.30%) |
Aug 23, 2013 | 9.188 | 9.204 | 9.115 | 9.180 | 34,045 | +0.01(+0.13%) |
Aug 22, 2013 | 9.366 | 9.366 | 8.892 | 9.168 | 10,329 | +0.08(+0.87%) |
Aug 21, 2013 | 8.860 | 9.089 | 8.860 | 9.089 | 19,988 | +0.27(+3.05%) |
Aug 20, 2013 | 8.749 | 8.892 | 8.749 | 8.820 | 10,418 | +0.18(+2.10%) |
Aug 19, 2013 | 8.615 | 8.753 | 8.615 | 8.639 | 2,024 | +0.02(+0.22%) |
Aug 16, 2013 | 8.627 | 8.694 | 8.548 | 8.619 | 22,944 | +0.09(+1.07%) |
Aug 15, 2013 | 8.654 | 8.654 | 8.420 | 8.528 | 7,060 | +0.14(+1.70%) |
Aug 14, 2013 | 8.398 | 8.571 | 8.382 | 8.386 | 4,428 | -0.09(-1.07%) |
Aug 13, 2013 | 8.457 | 8.507 | 8.417 | 8.477 | 7,637 | +0.06(+0.68%) |
Aug 12, 2013 | 8.571 | 8.571 | 8.398 | 8.419 | 6,144 | -0.15(-1.78%) |
Aug 09, 2013 | 8.556 | 8.575 | 8.498 | 8.571 | 4,428 | +0.06(+0.73%) |
Aug 08, 2013 | 8.548 | 8.571 | 8.509 | 8.509 | 1,265 | -0.13(-1.46%) |
Aug 07, 2013 | 8.595 | 8.635 | 8.595 | 8.635 | 16,149 | +0.04(+0.46%) |
Aug 06, 2013 | 8.595 | 8.596 | 8.595 | 8.595 | 4,420 | +0.11(+1.35%) |
Aug 05, 2013 | 8.500 | 8.628 | 8.481 | 8.481 | 3,542 | -0.21(-2.41%) |
Aug 02, 2013 | 8.465 | 8.690 | 8.453 | 8.690 | 6,212 | -0.14(-1.57%) |
Aug 01, 2013 | 8.603 | 8.878 | 8.580 | 8.828 | 4,289 | +0.24(+2.76%) |
Jul 31, 2013 | 8.832 | 8.832 | 8.579 | 8.591 | 6,392 | -0.20(-2.29%) |
Jul 30, 2013 | 8.769 | 8.828 | 8.726 | 8.793 | 5,071 | -0.10(-1.15%) |
Jul 29, 2013 | 8.872 | 8.895 | 8.872 | 8.895 | 812 | +0.24(+2.81%) |
Jul 26, 2013 | 8.535 | 8.695 | 8.535 | 8.652 | 2,603 | +0.10(+1.20%) |
Jul 25, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 254 | +0.00(+0.00%) |
Jul 24, 2013 | 8.848 | 8.848 | 8.495 | 8.550 | 5,339 | -0.00(-0.05%) |
Jul 23, 2013 | 8.554 | 8.746 | 8.475 | 8.554 | 18,999 | +0.07(+0.79%) |
Jul 22, 2013 | 8.628 | 8.770 | 8.471 | 8.487 | 15,066 | -0.14(-1.60%) |
Jul 19, 2013 | 8.652 | 8.750 | 8.557 | 8.624 | 3,305 | -0.14(-1.62%) |
Jul 18, 2013 | 8.750 | 8.770 | 8.573 | 8.766 | 3,432 | +0.04(+0.50%) |
Jul 17, 2013 | 8.687 | 8.770 | 8.687 | 8.723 | 2,962 | +0.13(+1.51%) |
Jul 16, 2013 | 8.730 | 8.731 | 8.455 | 8.593 | 4,556 | -0.17(-1.97%) |
Jul 15, 2013 | 8.362 | 8.770 | 8.361 | 8.766 | 16,083 | -0.04(-0.45%) |
Jul 12, 2013 | 8.805 | 8.805 | 8.805 | 8.805 | 844 | +0.41(+4.87%) |
Jul 11, 2013 | 8.380 | 8.412 | 8.357 | 8.396 | 2,296 | +0.04(+0.47%) |
Jul 10, 2013 | 8.361 | 8.609 | 8.259 | 8.357 | 16,899 | -0.04(-0.51%) |
Jul 09, 2013 | 8.455 | 8.663 | 8.349 | 8.400 | 4,554 | +0.04(+0.52%) |
Jul 08, 2013 | 8.357 | 8.394 | 8.337 | 8.357 | 12,548 | -0.02(-0.23%) |
Jul 05, 2013 | 8.483 | 8.491 | 8.337 | 8.377 | 15,589 | -0.16(-1.84%) |
Jul 03, 2013 | 8.919 | 8.923 | 8.534 | 8.534 | 3,158 | +0.00(+0.00%) |
Jul 02, 2013 | 8.557 | 8.593 | 8.428 | 8.534 | 4,991 | -0.07(-0.78%) |
Jul 01, 2013 | 8.561 | 8.883 | 8.561 | 8.601 | 4,831 | -0.35(-3.87%) |
Jun 28, 2013 | 9.096 | 9.100 | 8.558 | 8.947 | 9,408 | +0.00(+0.00%) |
Jun 27, 2013 | 8.888 | 9.108 | 8.856 | 8.947 | 19,905 | +0.28(+3.27%) |
Jun 26, 2013 | 8.384 | 8.829 | 8.384 | 8.663 | 4,215 | +0.28(+3.39%) |
Jun 25, 2013 | 8.410 | 8.606 | 8.355 | 8.379 | 8,581 | -0.03(-0.37%) |
Jun 24, 2013 | 8.794 | 8.794 | 8.402 | 8.410 | 8,880 | -0.16(-1.92%) |
Jun 21, 2013 | 8.700 | 8.805 | 8.410 | 8.575 | 5,488 | +0.04(+0.46%) |
Jun 20, 2013 | 8.528 | 8.699 | 8.387 | 8.535 | 15,287 | -0.17(-1.93%) |
Jun 19, 2013 | 8.606 | 8.704 | 8.606 | 8.704 | 2,684 | -0.10(-1.16%) |
Jun 18, 2013 | 8.414 | 8.805 | 8.414 | 8.805 | 13,091 | +0.22(+2.55%) |
Jun 17, 2013 | 8.523 | 8.606 | 8.520 | 8.586 | 10,251 | -0.04(-0.41%) |
Jun 14, 2013 | 8.547 | 8.653 | 8.520 | 8.621 | 4,683 | -0.07(-0.77%) |
Jun 13, 2013 | 8.528 | 8.703 | 8.508 | 8.688 | 1,935 | -0.12(-1.33%) |
Jun 12, 2013 | 8.801 | 8.805 | 8.593 | 8.805 | 2,699 | +0.29(+3.35%) |
Jun 11, 2013 | 8.567 | 8.804 | 8.520 | 8.520 | 1,544 | +0.01(+0.14%) |
Jun 10, 2013 | 8.410 | 8.645 | 8.410 | 8.508 | 3,982 | +0.10(+1.16%) |
Jun 07, 2013 | 8.887 | 8.958 | 8.410 | 8.410 | 21,821 | -0.31(-3.54%) |
Jun 06, 2013 | 8.864 | 8.882 | 8.719 | 8.719 | 3,412 | +0.03(+0.32%) |
Jun 05, 2013 | 8.841 | 8.919 | 8.277 | 8.692 | 25,495 | -0.18(-2.02%) |
Jun 04, 2013 | 8.711 | 8.976 | 8.704 | 8.871 | 16,626 | +0.04(+0.43%) |
Jun 03, 2013 | 9.286 | 9.286 | 8.778 | 8.833 | 14,034 | -0.60(-6.35%) |
May 31, 2013 | 9.380 | 9.431 | 9.067 | 9.431 | 7,170 | +0.22(+2.35%) |
May 30, 2013 | 9.701 | 9.701 | 9.215 | 9.215 | 16,018 | -0.19(-2.01%) |
May 29, 2013 | 9.642 | 9.642 | 9.384 | 9.404 | 16,235 | -0.13(-1.33%) |
May 28, 2013 | 9.780 | 9.853 | 9.515 | 9.530 | 8,499 | -0.34(-3.44%) |
May 24, 2013 | 9.647 | 9.918 | 9.550 | 9.870 | 5,380 | +0.19(+2.01%) |
May 23, 2013 | 9.796 | 9.950 | 9.635 | 9.676 | 10,241 | -0.12(-1.23%) |
May 22, 2013 | 9.971 | 9.991 | 9.757 | 9.796 | 10,467 | -0.18(-1.76%) |
May 21, 2013 | 9.757 | 9.971 | 9.753 | 9.971 | 7,986 | +0.04(+0.43%) |
May 20, 2013 | 9.944 | 9.994 | 9.928 | 9.928 | 5,929 | +0.00(+0.04%) |
May 17, 2013 | 9.893 | 9.925 | 9.835 | 9.925 | 4,058 | +0.06(+0.61%) |
May 16, 2013 | 9.835 | 9.888 | 9.757 | 9.865 | 13,562 | -0.18(-1.84%) |
May 15, 2013 | 9.757 | 10.10 | 9.757 | 10.05 | 21,472 | +0.19(+1.92%) |
May 13, 2013 | 9.765 | 9.864 | 9.765 | 9.860 | 7,243 | +0.00(+0.01%) |
May 10, 2013 | 9.776 | 9.859 | 9.683 | 9.859 | 12,383 | +0.05(+0.53%) |
May 09, 2013 | 9.792 | 9.952 | 9.792 | 9.807 | 18,525 | -0.08(-0.83%) |
May 08, 2013 | 9.792 | 9.913 | 9.792 | 9.889 | 32,070 | +0.06(+0.64%) |
May 07, 2013 | 9.776 | 9.874 | 9.776 | 9.827 | 37,889 | +0.03(+0.28%) |
May 06, 2013 | 9.800 | 9.800 | 9.757 | 9.799 | 13,152 | +0.04(+0.40%) |
May 03, 2013 | 9.796 | 9.796 | 9.761 | 9.761 | 8,266 | -0.03(-0.32%) |
May 02, 2013 | 9.796 | 9.823 | 9.757 | 9.792 | 4,868 | +0.03(+0.28%) |