Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.18 | 10.37 | 10.13 | 10.27 | 742,893 | +0.11(+1.04%) |
Feb 27, 2014 | 10.20 | 10.27 | 10.16 | 10.16 | 615,557 | -0.06(-0.58%) |
Feb 26, 2014 | 10.26 | 10.31 | 10.14 | 10.22 | 529,598 | -0.00(-0.04%) |
Feb 25, 2014 | 10.37 | 10.49 | 10.20 | 10.23 | 642,909 | -0.14(-1.39%) |
Feb 24, 2014 | 10.28 | 10.42 | 10.14 | 10.37 | 952,752 | +0.19(+1.92%) |
Feb 21, 2014 | 10.30 | 10.38 | 10.07 | 10.18 | 1,013,199 | -0.10(-0.95%) |
Feb 20, 2014 | 10.49 | 10.58 | 10.07 | 10.27 | 2,285,465 | -0.33(-3.16%) |
Feb 19, 2014 | 10.28 | 10.64 | 10.26 | 10.61 | 3,022,492 | +0.34(+3.31%) |
Feb 18, 2014 | 9.957 | 10.35 | 9.912 | 10.27 | 1,936,918 | +0.40(+4.07%) |
Feb 14, 2014 | 9.697 | 9.866 | 9.866 | 9.866 | 1,138,569 | +0.17(+1.75%) |
Feb 13, 2014 | 9.634 | 9.783 | 9.585 | 9.697 | 1,385,190 | -0.07(-0.72%) |
Feb 12, 2014 | 9.523 | 9.891 | 9.378 | 9.767 | 1,961,880 | +0.49(+5.27%) |
Feb 11, 2014 | 9.283 | 9.398 | 9.241 | 9.278 | 705,551 | +0.04(+0.40%) |
Feb 10, 2014 | 9.133 | 9.299 | 9.088 | 9.241 | 703,971 | +0.09(+1.00%) |
Feb 07, 2014 | 9.084 | 9.208 | 9.026 | 9.150 | 743,328 | +0.09(+1.01%) |
Feb 06, 2014 | 9.042 | 9.210 | 8.989 | 9.059 | 676,804 | +0.08(+0.92%) |
Feb 05, 2014 | 8.989 | 8.993 | 8.782 | 8.976 | 582,308 | +0.02(+0.18%) |
Feb 04, 2014 | 8.732 | 9.018 | 8.719 | 8.960 | 654,994 | +0.24(+2.71%) |
Feb 03, 2014 | 9.274 | 9.274 | 8.695 | 8.724 | 1,522,263 | -0.53(-5.68%) |
Jan 31, 2014 | 9.233 | 9.336 | 9.171 | 9.249 | 932,791 | -0.07(-0.80%) |
Jan 30, 2014 | 9.084 | 9.349 | 9.055 | 9.324 | 495,374 | +0.27(+2.97%) |
Jan 29, 2014 | 9.117 | 9.165 | 8.931 | 9.055 | 539,813 | -0.10(-1.13%) |
Jan 28, 2014 | 8.914 | 9.191 | 8.908 | 9.158 | 461,562 | +0.24(+2.64%) |
Jan 27, 2014 | 9.241 | 9.241 | 8.902 | 8.922 | 1,007,704 | -0.24(-2.62%) |
Jan 24, 2014 | 9.316 | 9.327 | 9.150 | 9.162 | 535,753 | -0.19(-2.08%) |
Jan 23, 2014 | 9.514 | 9.543 | 9.328 | 9.357 | 631,237 | -0.16(-1.65%) |
Jan 22, 2014 | 9.432 | 9.552 | 9.403 | 9.514 | 412,104 | +0.10(+1.01%) |
Jan 21, 2014 | 9.481 | 9.523 | 9.274 | 9.419 | 683,685 | -0.02(-0.26%) |
Jan 17, 2014 | 9.461 | 9.444 | 9.444 | 9.444 | 834,484 | -0.02(-0.22%) |
Jan 16, 2014 | 9.481 | 9.543 | 9.436 | 9.465 | 1,837,430 | +0.00(+0.00%) |
Jan 15, 2014 | 9.382 | 9.564 | 9.357 | 9.465 | 864,209 | +0.08(+0.88%) |
Jan 14, 2014 | 9.324 | 9.411 | 9.278 | 9.382 | 589,220 | +0.11(+1.16%) |
Jan 13, 2014 | 9.249 | 9.448 | 9.212 | 9.274 | 1,309,017 | +0.06(+0.67%) |
Jan 10, 2014 | 9.191 | 9.299 | 9.117 | 9.212 | 854,883 | +0.08(+0.91%) |
Jan 09, 2014 | 9.067 | 9.212 | 9.059 | 9.129 | 598,625 | +0.06(+0.64%) |
Jan 08, 2014 | 9.233 | 9.299 | 9.059 | 9.071 | 562,766 | -0.13(-1.40%) |
Jan 07, 2014 | 9.109 | 9.225 | 9.069 | 9.200 | 713,729 | +0.18(+2.02%) |
Jan 06, 2014 | 9.071 | 9.212 | 9.009 | 9.018 | 758,938 | +0.02(+0.23%) |
Jan 03, 2014 | 8.848 | 9.059 | 8.798 | 8.997 | 593,616 | +0.17(+1.92%) |
Jan 02, 2014 | 8.819 | 8.873 | 8.686 | 8.827 | 704,406 | -0.01(-0.09%) |
Dec 31, 2013 | 8.889 | 8.835 | 8.835 | 8.835 | 563,971 | -0.06(-0.65%) |
Dec 30, 2013 | 8.976 | 8.997 | 8.831 | 8.893 | 899,298 | -0.09(-1.01%) |
Dec 27, 2013 | 8.918 | 9.018 | 8.873 | 8.984 | 1,114,989 | +0.09(+1.02%) |
Dec 26, 2013 | 8.873 | 8.902 | 8.819 | 8.893 | 646,330 | +0.05(+0.51%) |
Dec 24, 2013 | 8.926 | 8.926 | 8.736 | 8.848 | 280,203 | -0.05(-0.60%) |
Dec 23, 2013 | 8.902 | 8.960 | 8.881 | 8.902 | 979,083 | +0.00(+0.00%) |
Dec 20, 2013 | 8.877 | 8.960 | 8.794 | 8.902 | 1,010,733 | +0.02(+0.28%) |
Dec 19, 2013 | 8.782 | 8.935 | 8.753 | 8.877 | 830,003 | +0.02(+0.19%) |
Dec 18, 2013 | 8.769 | 8.943 | 8.657 | 8.860 | 1,113,192 | +0.08(+0.90%) |
Dec 17, 2013 | 8.839 | 8.852 | 8.699 | 8.782 | 611,192 | -0.07(-0.84%) |
Dec 16, 2013 | 8.902 | 9.009 | 8.844 | 8.856 | 652,769 | -0.03(-0.37%) |
Dec 13, 2013 | 8.943 | 9.038 | 8.864 | 8.889 | 618,197 | -0.08(-0.92%) |
Dec 12, 2013 | 8.943 | 9.109 | 8.902 | 8.972 | 890,439 | -0.03(-0.32%) |
Dec 11, 2013 | 9.183 | 9.245 | 8.948 | 9.001 | 1,229,549 | -0.27(-2.95%) |
Dec 10, 2013 | 9.233 | 9.332 | 9.212 | 9.274 | 975,349 | +0.02(+0.22%) |
Dec 09, 2013 | 9.167 | 9.295 | 9.109 | 9.254 | 1,331,670 | +0.08(+0.90%) |
Dec 06, 2013 | 9.167 | 9.316 | 8.989 | 9.171 | 3,319,042 | -0.11(-1.20%) |
Dec 05, 2013 | 9.311 | 9.456 | 9.258 | 9.283 | 699,701 | -0.09(-0.97%) |
Dec 04, 2013 | 9.262 | 9.432 | 9.191 | 9.374 | 619,597 | +0.10(+1.07%) |
Dec 03, 2013 | 9.423 | 9.423 | 9.225 | 9.274 | 823,337 | -0.16(-1.67%) |
Dec 02, 2013 | 9.245 | 9.436 | 9.113 | 9.432 | 1,428,588 | +0.24(+2.66%) |
Nov 29, 2013 | 9.167 | 9.266 | 9.150 | 9.187 | 748,697 | +0.08(+0.91%) |
Nov 27, 2013 | 9.167 | 9.196 | 9.092 | 9.104 | 704,594 | -0.07(-0.72%) |
Nov 26, 2013 | 9.096 | 9.245 | 9.096 | 9.171 | 797,056 | +0.07(+0.73%) |
Nov 25, 2013 | 9.104 | 9.241 | 9.051 | 9.104 | 1,148,491 | +0.07(+0.73%) |
Nov 22, 2013 | 8.968 | 9.109 | 8.943 | 9.038 | 2,160,065 | +0.14(+1.58%) |
Nov 21, 2013 | 8.947 | 8.997 | 8.844 | 8.897 | 1,205,659 | -0.03(-0.32%) |
Nov 20, 2013 | 8.881 | 9.009 | 8.860 | 8.926 | 511,018 | +0.03(+0.33%) |
Nov 19, 2013 | 8.980 | 9.092 | 8.868 | 8.897 | 550,228 | -0.11(-1.20%) |
Nov 18, 2013 | 9.104 | 9.104 | 8.864 | 9.005 | 1,493,782 | -0.01(-0.14%) |
Nov 15, 2013 | 8.943 | 9.026 | 8.811 | 9.018 | 1,155,720 | +0.10(+1.11%) |
Nov 14, 2013 | 8.860 | 9.047 | 8.819 | 8.918 | 588,232 | -0.03(-0.37%) |
Nov 12, 2013 | 8.960 | 9.088 | 8.914 | 8.951 | 645,045 | -0.08(-0.87%) |
Nov 11, 2013 | 9.075 | 9.191 | 8.968 | 9.030 | 772,123 | +0.01(+0.09%) |
Nov 08, 2013 | 9.018 | 9.214 | 8.856 | 9.022 | 915,652 | -0.02(-0.23%) |
Nov 07, 2013 | 9.208 | 9.299 | 9.026 | 9.042 | 848,067 | -0.14(-1.58%) |
Nov 06, 2013 | 9.220 | 9.357 | 9.175 | 9.187 | 828,685 | +0.05(+0.50%) |
Nov 05, 2013 | 9.274 | 9.316 | 9.034 | 9.142 | 740,480 | -0.19(-2.00%) |
Nov 04, 2013 | 9.403 | 9.420 | 9.216 | 9.328 | 525,630 | +0.02(+0.27%) |
Nov 01, 2013 | 9.158 | 9.444 | 9.109 | 9.303 | 881,526 | +0.10(+1.13%) |
Oct 31, 2013 | 9.038 | 9.283 | 8.984 | 9.200 | 921,096 | +0.14(+1.60%) |
Oct 30, 2013 | 9.120 | 9.175 | 8.953 | 9.055 | 851,891 | -0.05(-0.54%) |
Oct 29, 2013 | 9.209 | 9.352 | 9.104 | 9.104 | 1,530,537 | +0.04(+0.49%) |
Oct 28, 2013 | 8.864 | 9.254 | 8.807 | 9.059 | 2,116,518 | +0.20(+2.30%) |
Oct 25, 2013 | 8.644 | 8.965 | 8.635 | 8.856 | 903,680 | +0.26(+2.98%) |
Oct 24, 2013 | 8.721 | 8.750 | 8.339 | 8.599 | 1,484,228 | -0.01(-0.09%) |
Oct 23, 2013 | 8.742 | 8.786 | 8.540 | 8.608 | 1,252,765 | -0.14(-1.63%) |
Oct 22, 2013 | 8.811 | 8.900 | 8.730 | 8.750 | 810,471 | +0.01(+0.09%) |
Oct 21, 2013 | 8.762 | 8.774 | 8.652 | 8.742 | 662,640 | +0.04(+0.42%) |
Oct 18, 2013 | 8.766 | 8.782 | 8.628 | 8.705 | 763,357 | +0.02(+0.23%) |
Oct 17, 2013 | 8.416 | 8.717 | 8.416 | 8.685 | 1,767,566 | +0.26(+3.04%) |
Oct 16, 2013 | 8.290 | 8.494 | 8.136 | 8.429 | 921,492 | +0.22(+2.62%) |
Oct 15, 2013 | 8.307 | 8.453 | 8.168 | 8.213 | 368,126 | -0.09(-1.13%) |
Oct 14, 2013 | 8.213 | 8.307 | 8.189 | 8.307 | 1,346,117 | +0.02(+0.25%) |
Oct 11, 2013 | 8.152 | 8.286 | 8.128 | 8.286 | 1,571,908 | +0.13(+1.65%) |
Oct 10, 2013 | 8.225 | 8.225 | 8.075 | 8.152 | 1,220,654 | +0.10(+1.26%) |
Oct 09, 2013 | 8.014 | 8.128 | 7.929 | 8.051 | 1,020,488 | +0.12(+1.54%) |
Oct 08, 2013 | 8.160 | 8.201 | 7.929 | 7.929 | 667,327 | -0.20(-2.40%) |
Oct 07, 2013 | 8.095 | 8.160 | 8.051 | 8.124 | 727,769 | +0.02(+0.30%) |
Oct 04, 2013 | 8.079 | 8.229 | 8.079 | 8.099 | 431,727 | +0.03(+0.40%) |
Oct 03, 2013 | 8.010 | 8.087 | 7.929 | 8.067 | 999,538 | +0.10(+1.28%) |
Oct 02, 2013 | 7.937 | 8.010 | 7.931 | 7.965 | 375,526 | -0.01(-0.10%) |
Oct 01, 2013 | 8.107 | 8.160 | 7.969 | 7.973 | 692,087 | -0.08(-0.96%) |
Sep 27, 2013 | 8.099 | 8.144 | 7.941 | 8.051 | 853,160 | -0.07(-0.90%) |
Sep 26, 2013 | 8.026 | 8.160 | 7.994 | 8.124 | 521,882 | +0.14(+1.78%) |
Sep 25, 2013 | 8.111 | 8.132 | 7.973 | 7.981 | 773,697 | -0.10(-1.26%) |
Sep 24, 2013 | 8.286 | 8.293 | 8.022 | 8.083 | 965,209 | -0.22(-2.60%) |
Sep 23, 2013 | 8.518 | 8.717 | 8.286 | 8.299 | 630,165 | -0.22(-2.58%) |
Sep 20, 2013 | 8.900 | 8.965 | 8.486 | 8.518 | 617,870 | -0.41(-4.56%) |
Sep 19, 2013 | 8.912 | 9.018 | 8.823 | 8.925 | 1,285,112 | +0.17(+2.00%) |
Sep 18, 2013 | 8.429 | 8.758 | 8.339 | 8.750 | 1,458,145 | +0.32(+3.81%) |
Sep 17, 2013 | 8.258 | 8.465 | 8.229 | 8.429 | 601,753 | +0.21(+2.52%) |
Sep 16, 2013 | 8.355 | 8.437 | 8.181 | 8.221 | 960,988 | +0.04(+0.50%) |
Sep 13, 2013 | 8.140 | 8.201 | 8.051 | 8.181 | 896,818 | +0.07(+0.85%) |
Sep 12, 2013 | 8.209 | 8.254 | 8.091 | 8.111 | 456,627 | -0.10(-1.19%) |
Sep 11, 2013 | 8.221 | 8.307 | 8.116 | 8.209 | 512,767 | -0.00(-0.05%) |
Sep 10, 2013 | 8.368 | 8.408 | 8.205 | 8.213 | 652,622 | -0.08(-0.98%) |
Sep 09, 2013 | 8.197 | 8.372 | 8.193 | 8.294 | 792,246 | +0.16(+1.95%) |
Sep 06, 2013 | 8.209 | 8.282 | 8.075 | 8.136 | 746,650 | +0.02(+0.25%) |
Sep 05, 2013 | 8.160 | 8.233 | 8.063 | 8.116 | 665,618 | +0.02(+0.25%) |
Sep 04, 2013 | 8.079 | 8.152 | 8.022 | 8.095 | 729,845 | +0.13(+1.58%) |
Sep 03, 2013 | 7.990 | 8.087 | 7.929 | 7.969 | 408,252 | +0.11(+1.40%) |
Aug 30, 2013 | 8.095 | 8.095 | 7.827 | 7.859 | 423,766 | -0.15(-1.93%) |
Aug 29, 2013 | 7.937 | 8.087 | 7.888 | 8.014 | 969,827 | +0.13(+1.70%) |
Aug 28, 2013 | 7.880 | 8.109 | 7.855 | 7.880 | 446,263 | +0.04(+0.47%) |
Aug 27, 2013 | 7.977 | 8.051 | 7.835 | 7.843 | 1,130,960 | -0.17(-2.08%) |
Aug 26, 2013 | 8.051 | 8.128 | 7.981 | 8.010 | 428,506 | +0.03(+0.41%) |
Aug 23, 2013 | 7.929 | 8.051 | 7.908 | 7.977 | 1,161,334 | +0.07(+0.93%) |
Aug 22, 2013 | 7.876 | 8.030 | 7.847 | 7.904 | 739,385 | +0.03(+0.36%) |
Aug 21, 2013 | 8.051 | 8.136 | 7.843 | 7.876 | 743,114 | -0.18(-2.27%) |
Aug 20, 2013 | 8.063 | 8.335 | 8.047 | 8.059 | 633,694 | +0.01(+0.10%) |
Aug 19, 2013 | 8.189 | 8.213 | 8.026 | 8.051 | 1,036,327 | -0.14(-1.69%) |
Aug 16, 2013 | 8.132 | 8.246 | 8.075 | 8.189 | 761,355 | +0.04(+0.45%) |
Aug 15, 2013 | 8.286 | 8.294 | 8.030 | 8.152 | 953,656 | -0.18(-2.15%) |
Aug 14, 2013 | 8.429 | 8.538 | 8.327 | 8.331 | 515,320 | -0.06(-0.73%) |
Aug 13, 2013 | 8.685 | 8.717 | 8.335 | 8.392 | 856,687 | -0.15(-1.76%) |
Aug 12, 2013 | 8.868 | 8.961 | 8.449 | 8.542 | 711,856 | -0.37(-4.20%) |
Aug 09, 2013 | 9.006 | 9.026 | 8.656 | 8.917 | 594,704 | -0.13(-1.48%) |
Aug 08, 2013 | 9.291 | 9.291 | 8.947 | 9.051 | 349,608 | -0.11(-1.15%) |
Aug 07, 2013 | 9.109 | 9.170 | 8.873 | 9.156 | 502,154 | +0.07(+0.75%) |
Aug 06, 2013 | 9.284 | 9.284 | 9.037 | 9.089 | 343,908 | -0.14(-1.56%) |
Aug 05, 2013 | 9.089 | 9.272 | 9.005 | 9.232 | 626,737 | +0.06(+0.70%) |
Aug 02, 2013 | 9.168 | 9.168 | 9.037 | 9.168 | 641,623 | +0.04(+0.48%) |
Aug 01, 2013 | 9.073 | 9.164 | 8.889 | 9.124 | 541,270 | +0.26(+2.93%) |
Jul 31, 2013 | 8.865 | 9.057 | 8.745 | 8.865 | 772,660 | -0.02(-0.22%) |
Jul 30, 2013 | 8.941 | 8.957 | 8.797 | 8.885 | 299,946 | +0.04(+0.45%) |
Jul 29, 2013 | 8.873 | 8.965 | 8.737 | 8.845 | 463,182 | -0.03(-0.32%) |
Jul 26, 2013 | 8.893 | 8.949 | 8.785 | 8.873 | 345,262 | -0.08(-0.85%) |
Jul 25, 2013 | 8.909 | 9.009 | 8.873 | 8.949 | 361,089 | -0.00(-0.04%) |
Jul 24, 2013 | 9.033 | 9.134 | 8.925 | 8.953 | 1,177,719 | -0.10(-1.06%) |
Jul 23, 2013 | 9.105 | 9.117 | 9.009 | 9.049 | 661,649 | +0.02(+0.27%) |
Jul 22, 2013 | 8.745 | 9.139 | 8.693 | 9.025 | 1,109,839 | +0.34(+3.91%) |
Jul 19, 2013 | 8.462 | 8.701 | 8.353 | 8.685 | 1,012,897 | +0.19(+2.21%) |
Jul 18, 2013 | 8.206 | 8.557 | 8.126 | 8.498 | 990,389 | +0.32(+3.91%) |
Jul 17, 2013 | 8.170 | 8.366 | 8.154 | 8.178 | 776,356 | +0.04(+0.44%) |
Jul 16, 2013 | 8.126 | 8.256 | 8.126 | 8.142 | 1,141,065 | +0.02(+0.30%) |
Jul 15, 2013 | 8.046 | 8.146 | 7.954 | 8.118 | 921,755 | +0.05(+0.64%) |
Jul 12, 2013 | 7.986 | 8.142 | 7.935 | 8.066 | 1,210,635 | +0.06(+0.75%) |
Jul 11, 2013 | 7.663 | 8.066 | 7.611 | 8.006 | 3,614,957 | +0.47(+6.25%) |
Jul 10, 2013 | 7.639 | 7.723 | 7.495 | 7.535 | 1,602,790 | -0.13(-1.72%) |
Jul 09, 2013 | 7.715 | 7.735 | 7.631 | 7.667 | 2,832,999 | -0.01(-0.10%) |
Jul 08, 2013 | 7.867 | 7.903 | 7.547 | 7.675 | 2,289,742 | -0.20(-2.58%) |
Jul 05, 2013 | 8.030 | 8.114 | 7.675 | 7.879 | 1,453,086 | -0.16(-2.04%) |
Jul 03, 2013 | 8.162 | 8.270 | 8.022 | 8.042 | 994,927 | -0.28(-3.41%) |
Jul 02, 2013 | 8.170 | 8.386 | 8.146 | 8.326 | 1,294,214 | +0.13(+1.61%) |
Jul 01, 2013 | 8.322 | 8.518 | 8.090 | 8.194 | 1,496,467 | -0.12(-1.44%) |
Jun 28, 2013 | 8.669 | 8.693 | 8.222 | 8.314 | 1,213,991 | -0.35(-4.06%) |
Jun 27, 2013 | 8.545 | 8.721 | 8.474 | 8.665 | 1,056,907 | +0.15(+1.78%) |
Jun 26, 2013 | 8.549 | 8.701 | 8.486 | 8.514 | 1,460,591 | +0.04(+0.52%) |
Jun 25, 2013 | 8.166 | 8.573 | 8.166 | 8.470 | 1,594,271 | +0.37(+4.59%) |
Jun 24, 2013 | 8.569 | 8.585 | 8.006 | 8.098 | 2,599,400 | -0.59(-6.84%) |
Jun 21, 2013 | 9.132 | 9.132 | 8.561 | 8.693 | 2,527,140 | -0.44(-4.81%) |
Jun 20, 2013 | 9.432 | 9.468 | 8.981 | 9.132 | 1,921,002 | -0.42(-4.43%) |
Jun 19, 2013 | 9.967 | 9.967 | 9.544 | 9.556 | 532,560 | -0.34(-3.43%) |
Jun 18, 2013 | 9.628 | 9.963 | 9.624 | 9.895 | 688,532 | +0.25(+2.61%) |
Jun 17, 2013 | 9.791 | 9.939 | 9.636 | 9.644 | 566,205 | -0.06(-0.66%) |
Jun 14, 2013 | 9.847 | 9.919 | 9.656 | 9.708 | 614,967 | -0.20(-2.02%) |
Jun 13, 2013 | 9.763 | 9.927 | 9.747 | 9.907 | 539,059 | +0.11(+1.14%) |
Jun 12, 2013 | 10.04 | 10.04 | 9.795 | 9.795 | 448,407 | -0.10(-1.01%) |
Jun 11, 2013 | 9.939 | 10.03 | 9.803 | 9.895 | 823,964 | -0.13(-1.31%) |
Jun 10, 2013 | 9.851 | 10.12 | 9.716 | 10.03 | 792,208 | +0.27(+2.78%) |
Jun 07, 2013 | 9.608 | 10.11 | 9.584 | 9.755 | 1,341,785 | +0.20(+2.09%) |
Jun 06, 2013 | 9.412 | 9.716 | 9.192 | 9.556 | 1,545,335 | +0.14(+1.48%) |
Jun 05, 2013 | 9.735 | 9.743 | 9.408 | 9.416 | 747,595 | -0.29(-3.00%) |
Jun 04, 2013 | 9.883 | 10.05 | 9.684 | 9.708 | 744,284 | -0.19(-1.94%) |
Jun 03, 2013 | 10.10 | 10.16 | 9.684 | 9.899 | 1,036,692 | -0.20(-2.02%) |
May 31, 2013 | 10.19 | 10.32 | 10.10 | 10.10 | 545,540 | -0.11(-1.09%) |
May 30, 2013 | 10.14 | 10.28 | 10.08 | 10.21 | 429,162 | +0.06(+0.55%) |
May 29, 2013 | 10.21 | 10.38 | 10.09 | 10.16 | 459,070 | -0.12(-1.13%) |
May 28, 2013 | 10.15 | 10.45 | 10.13 | 10.27 | 1,194,285 | +0.22(+2.22%) |
May 24, 2013 | 10.24 | 10.28 | 10.03 | 10.05 | 500,869 | -0.23(-2.21%) |
May 23, 2013 | 10.33 | 10.39 | 10.13 | 10.28 | 1,006,807 | -0.20(-1.94%) |
May 22, 2013 | 10.81 | 10.93 | 10.43 | 10.48 | 1,257,685 | -0.30(-2.78%) |
May 21, 2013 | 10.62 | 10.87 | 10.40 | 10.78 | 1,233,789 | +0.22(+2.12%) |
May 20, 2013 | 10.24 | 10.73 | 10.24 | 10.56 | 1,182,472 | +0.33(+3.20%) |
May 17, 2013 | 10.22 | 10.23 | 10.11 | 10.23 | 1,142,627 | +0.15(+1.51%) |
May 16, 2013 | 9.895 | 10.18 | 9.863 | 10.08 | 1,585,198 | +0.22(+2.19%) |
May 15, 2013 | 9.823 | 9.899 | 9.727 | 9.863 | 1,490,259 | +0.08(+0.82%) |
May 13, 2013 | 9.983 | 10.05 | 9.751 | 9.783 | 1,055,782 | -0.32(-3.12%) |
May 10, 2013 | 9.927 | 10.12 | 9.927 | 10.10 | 590,518 | +0.00(+0.00%) |
May 09, 2013 | 10.06 | 10.16 | 9.987 | 10.10 | 682,269 | +0.04(+0.36%) |
May 08, 2013 | 9.992 | 10.15 | 9.933 | 10.06 | 905,410 | +0.05(+0.51%) |
May 07, 2013 | 9.823 | 10.13 | 9.788 | 10.01 | 1,457,184 | +0.22(+2.29%) |
May 06, 2013 | 9.599 | 9.823 | 9.599 | 9.788 | 783,406 | +0.18(+1.93%) |
May 03, 2013 | 9.748 | 9.670 | 9.528 | 9.603 | 980,361 | +0.10(+1.08%) |
May 02, 2013 | 9.638 | 9.740 | 9.410 | 9.500 | 908,313 | +0.03(+0.33%) |
May 01, 2013 | 9.304 | 9.563 | 9.249 | 9.469 | 1,039,608 | +0.15(+1.60%) |
Apr 30, 2013 | 9.398 | 9.500 | 9.280 | 9.319 | 651,346 | -0.06(-0.67%) |
Apr 29, 2013 | 9.359 | 9.406 | 9.245 | 9.382 | 671,639 | +0.06(+0.68%) |
Apr 26, 2013 | 9.028 | 9.359 | 8.839 | 9.319 | 1,312,053 | +0.27(+2.96%) |
Apr 25, 2013 | 8.954 | 9.146 | 8.910 | 9.052 | 686,317 | +0.10(+1.10%) |
Apr 24, 2013 | 9.009 | 9.032 | 8.907 | 8.954 | 413,719 | -0.07(-0.74%) |
Apr 23, 2013 | 8.942 | 9.048 | 8.883 | 9.020 | 489,707 | +0.09(+1.01%) |
Apr 22, 2013 | 8.961 | 8.985 | 8.851 | 8.930 | 441,808 | +0.04(+0.49%) |
Apr 19, 2013 | 8.891 | 8.902 | 8.812 | 8.887 | 361,626 | +0.08(+0.89%) |
Apr 18, 2013 | 8.847 | 8.847 | 8.753 | 8.808 | 411,088 | +0.00(+0.00%) |
Apr 17, 2013 | 8.800 | 8.824 | 8.753 | 8.808 | 874,047 | -0.03(-0.36%) |
Apr 16, 2013 | 8.796 | 8.887 | 8.702 | 8.839 | 528,669 | +0.18(+2.04%) |
Apr 15, 2013 | 9.095 | 9.095 | 8.639 | 8.662 | 991,254 | -0.39(-4.30%) |
Apr 12, 2013 | 8.961 | 9.064 | 8.931 | 9.052 | 457,983 | +0.05(+0.52%) |
Apr 11, 2013 | 9.020 | 9.075 | 8.899 | 9.005 | 660,503 | +0.05(+0.53%) |
Apr 10, 2013 | 8.666 | 9.036 | 8.615 | 8.957 | 789,001 | +0.40(+4.64%) |
Apr 09, 2013 | 8.556 | 8.694 | 8.505 | 8.560 | 543,723 | +0.11(+1.35%) |
Apr 08, 2013 | 8.190 | 8.487 | 8.080 | 8.446 | 793,193 | +0.25(+3.02%) |
Apr 05, 2013 | 8.332 | 8.360 | 8.061 | 8.198 | 619,772 | -0.16(-1.88%) |
Apr 04, 2013 | 8.265 | 8.394 | 8.245 | 8.356 | 292,142 | +0.07(+0.90%) |
Apr 03, 2013 | 8.662 | 8.691 | 8.230 | 8.281 | 813,847 | -0.33(-3.79%) |
Apr 02, 2013 | 8.607 | 8.749 | 8.568 | 8.607 | 683,457 | -0.00(-0.05%) |
Apr 01, 2013 | 8.674 | 8.733 | 8.556 | 8.611 | 464,290 | -0.00(-0.05%) |
Mar 28, 2013 | 8.556 | 8.670 | 8.493 | 8.615 | 573,945 | +0.10(+1.15%) |
Mar 27, 2013 | 8.521 | 8.560 | 8.446 | 8.517 | 431,340 | -0.04(-0.46%) |
Mar 26, 2013 | 8.419 | 8.556 | 8.352 | 8.556 | 419,599 | +0.15(+1.73%) |
Mar 25, 2013 | 8.627 | 8.749 | 8.375 | 8.411 | 695,481 | -0.12(-1.38%) |
Mar 22, 2013 | 8.336 | 8.603 | 8.285 | 8.529 | 561,888 | +0.19(+2.26%) |
Mar 21, 2013 | 8.540 | 8.544 | 8.301 | 8.340 | 477,417 | -0.23(-2.71%) |
Mar 20, 2013 | 8.556 | 8.611 | 8.513 | 8.572 | 371,285 | +0.07(+0.83%) |
Mar 19, 2013 | 8.607 | 8.655 | 8.363 | 8.501 | 884,586 | -0.02(-0.23%) |
Mar 18, 2013 | 8.603 | 8.644 | 8.458 | 8.521 | 765,424 | -0.15(-1.72%) |
Mar 15, 2013 | 8.513 | 8.670 | 8.462 | 8.670 | 1,085,425 | +0.10(+1.19%) |
Mar 14, 2013 | 8.859 | 8.863 | 8.493 | 8.568 | 1,537,509 | -0.25(-2.81%) |
Mar 13, 2013 | 8.596 | 8.832 | 8.497 | 8.816 | 746,827 | +0.26(+2.99%) |
Mar 12, 2013 | 8.777 | 8.777 | 8.478 | 8.560 | 1,217,439 | -0.27(-3.03%) |
Mar 11, 2013 | 8.961 | 8.961 | 8.761 | 8.828 | 502,860 | +0.04(+0.40%) |
Mar 08, 2013 | 8.965 | 8.971 | 8.742 | 8.792 | 785,369 | -0.10(-1.11%) |
Mar 07, 2013 | 9.028 | 9.075 | 8.867 | 8.891 | 629,973 | -0.14(-1.57%) |
Mar 06, 2013 | 9.048 | 9.146 | 8.930 | 9.032 | 1,043,062 | -0.01(-0.09%) |
Mar 05, 2013 | 9.001 | 9.087 | 8.961 | 9.040 | 1,203,379 | +0.12(+1.37%) |
Mar 04, 2013 | 8.954 | 9.009 | 8.851 | 8.918 | 986,467 | -0.07(-0.79%) |