Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 13.77 | 13.87 | 13.23 | 13.85 | 15,529 | -0.09(-0.65%) |
Jan 30, 2014 | 14.01 | 14.06 | 13.91 | 13.94 | 16,658 | -0.11(-0.78%) |
Jan 29, 2014 | 14.11 | 14.15 | 14.00 | 14.05 | 9,808 | -0.24(-1.68%) |
Jan 28, 2014 | 14.26 | 14.99 | 14.26 | 14.29 | 11,338 | +0.11(+0.78%) |
Jan 27, 2014 | 14.69 | 14.70 | 14.18 | 14.18 | 13,879 | -0.32(-2.21%) |
Jan 24, 2014 | 14.36 | 14.66 | 14.35 | 14.50 | 18,643 | -0.33(-2.23%) |
Jan 23, 2014 | 14.79 | 14.98 | 14.66 | 14.83 | 6,563 | +0.08(+0.54%) |
Jan 22, 2014 | 14.69 | 14.92 | 14.69 | 14.75 | 2,108 | +0.06(+0.41%) |
Jan 21, 2014 | 14.90 | 14.90 | 14.66 | 14.69 | 14,045 | -0.19(-1.28%) |
Jan 17, 2014 | 14.99 | 14.88 | 14.88 | 14.88 | 52,600 | -0.34(-2.23%) |
Jan 16, 2014 | 15.43 | 15.45 | 15.22 | 15.22 | 3,163 | -0.16(-1.04%) |
Jan 15, 2014 | 15.50 | 15.55 | 15.24 | 15.38 | 6,238 | +0.02(+0.13%) |
Jan 14, 2014 | 15.30 | 15.54 | 15.06 | 15.36 | 8,385 | -0.05(-0.32%) |
Jan 13, 2014 | 15.68 | 15.75 | 15.27 | 15.41 | 14,176 | -0.27(-1.72%) |
Jan 10, 2014 | 16.00 | 16.00 | 15.44 | 15.68 | 66,936 | -0.32(-2.00%) |
Jan 09, 2014 | 15.85 | 16.00 | 15.83 | 16.00 | 28,209 | +0.25(+1.59%) |
Jan 08, 2014 | 15.64 | 15.90 | 15.64 | 15.75 | 11,067 | +0.18(+1.16%) |
Jan 07, 2014 | 15.04 | 15.57 | 15.04 | 15.57 | 47,530 | +0.46(+3.04%) |
Jan 06, 2014 | 15.20 | 15.25 | 14.86 | 15.11 | 16,802 | +0.02(+0.13%) |
Jan 03, 2014 | 15.20 | 15.25 | 14.80 | 15.09 | 5,623 | +0.21(+1.41%) |
Jan 02, 2014 | 15.12 | 15.12 | 14.77 | 14.88 | 7,780 | -0.16(-1.06%) |
Dec 31, 2013 | 15.12 | 15.04 | 15.04 | 15.04 | 22,900 | -0.10(-0.66%) |
Dec 30, 2013 | 15.15 | 15.19 | 15.09 | 15.14 | 7,111 | -0.01(-0.07%) |
Dec 27, 2013 | 15.19 | 15.20 | 15.14 | 15.15 | 6,890 | +0.00(+0.00%) |
Dec 26, 2013 | 15.07 | 15.20 | 14.86 | 15.15 | 11,876 | +0.05(+0.33%) |
Dec 24, 2013 | 15.10 | 15.10 | 14.93 | 15.10 | 1,930 | +0.00(+0.00%) |
Dec 23, 2013 | 15.10 | 15.10 | 15.01 | 15.10 | 4,467 | +0.00(+0.00%) |
Dec 20, 2013 | 14.86 | 15.10 | 14.81 | 15.10 | 12,174 | +0.23(+1.55%) |
Dec 19, 2013 | 15.09 | 15.10 | 14.80 | 14.87 | 6,153 | -0.18(-1.20%) |
Dec 18, 2013 | 14.82 | 15.05 | 14.82 | 15.05 | 5,279 | +0.21(+1.42%) |
Dec 17, 2013 | 14.96 | 15.09 | 14.79 | 14.84 | 17,491 | -0.11(-0.74%) |
Dec 16, 2013 | 15.09 | 15.10 | 14.85 | 14.95 | 15,782 | -0.19(-1.25%) |
Dec 13, 2013 | 14.95 | 15.20 | 14.85 | 15.14 | 29,236 | +0.12(+0.80%) |
Dec 12, 2013 | 14.95 | 15.10 | 14.94 | 15.02 | 20,360 | +0.13(+0.87%) |
Dec 11, 2013 | 15.00 | 15.36 | 14.85 | 14.89 | 47,355 | -0.09(-0.60%) |
Dec 10, 2013 | 14.77 | 14.99 | 14.75 | 14.98 | 29,442 | +0.13(+0.88%) |
Dec 09, 2013 | 14.93 | 14.95 | 14.75 | 14.85 | 6,316 | +0.06(+0.41%) |
Dec 06, 2013 | 14.74 | 14.95 | 14.74 | 14.79 | 5,592 | +0.06(+0.41%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.72 | 14.73 | 4,143 | -0.06(-0.41%) |
Dec 04, 2013 | 14.80 | 14.89 | 14.69 | 14.79 | 16,929 | -0.09(-0.60%) |
Dec 03, 2013 | 14.65 | 15.02 | 14.55 | 14.88 | 80,631 | +0.28(+1.92%) |
Dec 02, 2013 | 14.50 | 14.65 | 14.43 | 14.60 | 41,927 | +0.04(+0.27%) |
Nov 29, 2013 | 14.68 | 14.70 | 14.56 | 14.56 | 3,175 | +0.01(+0.07%) |
Nov 27, 2013 | 14.70 | 14.70 | 14.55 | 14.55 | 11,575 | -0.06(-0.41%) |
Nov 26, 2013 | 14.67 | 14.75 | 13.80 | 14.61 | 26,624 | -0.04(-0.27%) |
Nov 25, 2013 | 14.44 | 14.69 | 14.44 | 14.65 | 24,217 | +0.23(+1.60%) |
Nov 22, 2013 | 14.40 | 14.58 | 14.29 | 14.42 | 33,193 | -0.07(-0.48%) |
Nov 21, 2013 | 14.49 | 14.49 | 14.27 | 14.49 | 69,024 | +0.03(+0.21%) |
Nov 20, 2013 | 14.48 | 14.60 | 14.43 | 14.46 | 90,972 | +0.04(+0.28%) |
Nov 19, 2013 | 14.32 | 14.55 | 14.31 | 14.42 | 44,322 | +0.07(+0.49%) |
Nov 18, 2013 | 14.44 | 14.44 | 14.20 | 14.35 | 25,848 | +0.03(+0.21%) |
Nov 15, 2013 | 14.32 | 14.46 | 14.20 | 14.32 | 39,412 | +0.12(+0.85%) |
Nov 14, 2013 | 14.14 | 14.25 | 14.10 | 14.20 | 23,208 | -0.01(-0.07%) |
Nov 13, 2013 | 14.10 | 14.21 | 14.10 | 14.21 | 42,497 | +0.00(+0.00%) |
Nov 12, 2013 | 14.35 | 14.49 | 14.10 | 14.21 | 64,246 | -0.14(-0.98%) |
Nov 11, 2013 | 13.84 | 14.35 | 13.84 | 14.35 | 46,444 | +0.35(+2.50%) |
Nov 08, 2013 | 13.65 | 14.00 | 13.65 | 14.00 | 16,548 | +0.26(+1.89%) |
Nov 07, 2013 | 13.69 | 13.94 | 13.53 | 13.74 | 19,227 | -0.03(-0.22%) |
Nov 06, 2013 | 12.97 | 14.00 | 12.91 | 13.77 | 83,691 | +0.77(+5.92%) |
Nov 05, 2013 | 12.50 | 13.00 | 12.44 | 13.00 | 42,029 | +0.58(+4.67%) |
Nov 04, 2013 | 12.45 | 12.50 | 12.40 | 12.42 | 25,353 | +0.05(+0.40%) |
Nov 01, 2013 | 12.40 | 12.40 | 12.33 | 12.37 | 24,362 | -0.03(-0.24%) |
Oct 31, 2013 | 12.34 | 12.41 | 12.30 | 12.40 | 46,079 | +0.10(+0.81%) |
Oct 30, 2013 | 12.40 | 12.40 | 12.30 | 12.30 | 5,779 | -0.05(-0.40%) |
Oct 29, 2013 | 12.33 | 12.35 | 12.30 | 12.35 | 8,629 | +0.00(+0.00%) |
Oct 28, 2013 | 12.20 | 12.35 | 12.15 | 12.35 | 17,383 | +0.15(+1.23%) |
Oct 25, 2013 | 12.25 | 12.28 | 12.01 | 12.20 | 23,523 | -0.05(-0.41%) |
Oct 24, 2013 | 12.18 | 12.25 | 12.12 | 12.25 | 10,897 | +0.10(+0.82%) |
Oct 23, 2013 | 11.99 | 12.18 | 11.99 | 12.15 | 8,822 | +0.15(+1.25%) |
Oct 22, 2013 | 11.84 | 12.10 | 11.71 | 12.00 | 11,411 | +0.16(+1.35%) |
Oct 21, 2013 | 11.88 | 11.95 | 11.79 | 11.84 | 4,926 | -0.02(-0.17%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.84 | 11.86 | 8,822 | +0.02(+0.17%) |
Oct 17, 2013 | 11.72 | 11.90 | 11.44 | 11.84 | 12,760 | +0.08(+0.68%) |
Oct 16, 2013 | 11.74 | 11.90 | 11.74 | 11.76 | 10,614 | +0.09(+0.77%) |
Oct 15, 2013 | 11.44 | 11.79 | 11.44 | 11.67 | 3,778 | +0.19(+1.66%) |
Oct 14, 2013 | 11.21 | 11.48 | 11.13 | 11.48 | 5,136 | +0.23(+2.04%) |
Oct 11, 2013 | 11.47 | 11.47 | 11.20 | 11.25 | 11,048 | -0.19(-1.66%) |
Oct 10, 2013 | 11.44 | 11.51 | 11.27 | 11.44 | 12,902 | +0.17(+1.51%) |
Oct 09, 2013 | 10.76 | 11.37 | 10.55 | 11.27 | 20,972 | +0.54(+5.03%) |
Oct 08, 2013 | 10.77 | 10.82 | 10.53 | 10.73 | 12,853 | +0.04(+0.37%) |
Oct 07, 2013 | 11.03 | 11.19 | 10.69 | 10.69 | 22,969 | -0.44(-3.95%) |
Oct 04, 2013 | 11.21 | 11.21 | 11.02 | 11.13 | 7,542 | -0.05(-0.45%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.00 | 11.18 | 29,332 | -0.72(-6.05%) |
Oct 02, 2013 | 11.59 | 12.10 | 11.59 | 11.90 | 34,549 | +0.25(+2.15%) |
Oct 01, 2013 | 11.59 | 11.65 | 11.55 | 11.65 | 9,441 | +0.06(+0.52%) |
Sep 30, 2013 | 11.61 | 11.62 | 11.40 | 11.59 | 4,528 | -0.09(-0.77%) |
Sep 27, 2013 | 11.64 | 11.69 | 11.44 | 11.68 | 22,063 | +0.02(+0.17%) |
Sep 26, 2013 | 11.60 | 11.70 | 11.47 | 11.66 | 15,819 | +0.04(+0.34%) |
Sep 25, 2013 | 11.65 | 11.65 | 11.11 | 11.62 | 47,659 | -0.03(-0.26%) |
Sep 24, 2013 | 11.62 | 11.65 | 11.27 | 11.65 | 25,018 | +0.00(+0.00%) |
Sep 23, 2013 | 11.80 | 11.80 | 11.54 | 11.65 | 4,865 | -0.10(-0.85%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.42 | 11.75 | 17,095 | -0.18(-1.51%) |
Sep 19, 2013 | 11.69 | 11.95 | 11.28 | 11.93 | 29,073 | +0.39(+3.38%) |
Sep 18, 2013 | 11.60 | 11.61 | 11.19 | 11.54 | 19,883 | -0.10(-0.86%) |
Sep 17, 2013 | 11.67 | 11.74 | 11.60 | 11.64 | 8,189 | -0.03(-0.26%) |
Sep 16, 2013 | 11.66 | 11.72 | 11.64 | 11.67 | 12,082 | +0.00(+0.00%) |
Sep 13, 2013 | 11.50 | 11.72 | 11.43 | 11.67 | 20,509 | +0.17(+1.48%) |
Sep 12, 2013 | 11.11 | 11.50 | 11.04 | 11.50 | 34,683 | +0.38(+3.42%) |
Sep 11, 2013 | 10.88 | 11.21 | 10.88 | 11.12 | 31,625 | +0.11(+1.00%) |
Sep 10, 2013 | 10.99 | 11.01 | 10.75 | 11.01 | 19,289 | -0.02(-0.18%) |
Sep 09, 2013 | 10.94 | 11.23 | 10.92 | 11.03 | 8,315 | +0.06(+0.55%) |
Sep 06, 2013 | 11.12 | 11.14 | 10.91 | 10.97 | 13,828 | -0.22(-1.97%) |
Sep 05, 2013 | 11.35 | 11.37 | 11.10 | 11.19 | 25,456 | -0.26(-2.27%) |
Sep 04, 2013 | 11.48 | 11.53 | 11.40 | 11.45 | 54,234 | -0.05(-0.43%) |
Sep 03, 2013 | 11.50 | 11.50 | 11.45 | 11.50 | 19,150 | +0.02(+0.17%) |
Aug 30, 2013 | 11.45 | 11.50 | 11.41 | 11.48 | 16,782 | +0.08(+0.70%) |
Aug 29, 2013 | 11.47 | 11.47 | 11.40 | 11.40 | 19,186 | -0.07(-0.61%) |
Aug 28, 2013 | 11.40 | 11.53 | 11.40 | 11.47 | 52,483 | +0.07(+0.61%) |
Aug 27, 2013 | 11.40 | 11.50 | 11.40 | 11.40 | 28,571 | +0.00(+0.00%) |
Aug 26, 2013 | 11.32 | 11.45 | 11.30 | 11.40 | 24,767 | +0.07(+0.62%) |
Aug 23, 2013 | 11.34 | 11.37 | 11.30 | 11.33 | 21,307 | -0.01(-0.09%) |
Aug 22, 2013 | 11.14 | 11.34 | 11.10 | 11.34 | 43,725 | +0.23(+2.07%) |
Aug 21, 2013 | 11.10 | 11.21 | 11.10 | 11.11 | 19,818 | -0.03(-0.27%) |
Aug 20, 2013 | 11.10 | 11.15 | 11.00 | 11.14 | 46,382 | +0.05(+0.45%) |
Aug 19, 2013 | 11.00 | 11.09 | 11.00 | 11.09 | 36,069 | +0.08(+0.73%) |
Aug 16, 2013 | 11.05 | 11.10 | 11.00 | 11.01 | 22,679 | +0.00(+0.00%) |
Aug 15, 2013 | 11.00 | 11.05 | 10.94 | 11.01 | 20,633 | -0.11(-0.99%) |
Aug 14, 2013 | 10.80 | 11.12 | 10.80 | 11.12 | 25,785 | +0.25(+2.30%) |
Aug 13, 2013 | 10.59 | 10.90 | 10.56 | 10.87 | 15,053 | +0.28(+2.64%) |
Aug 12, 2013 | 10.47 | 10.59 | 10.40 | 10.59 | 30,229 | +0.05(+0.47%) |
Aug 09, 2013 | 10.69 | 10.69 | 10.12 | 10.54 | 82,366 | -0.16(-1.50%) |
Aug 08, 2013 | 11.36 | 11.36 | 10.62 | 10.70 | 57,200 | -0.48(-4.29%) |
Aug 07, 2013 | 11.30 | 11.48 | 11.18 | 11.18 | 44,271 | -0.15(-1.32%) |
Aug 06, 2013 | 11.27 | 11.33 | 11.17 | 11.33 | 39,508 | +0.03(+0.27%) |
Aug 05, 2013 | 11.30 | 11.34 | 11.22 | 11.30 | 8,135 | +0.00(+0.00%) |
Aug 02, 2013 | 11.30 | 11.40 | 11.24 | 11.30 | 12,547 | +0.00(+0.00%) |
Aug 01, 2013 | 11.36 | 11.36 | 11.20 | 11.30 | 13,900 | +0.09(+0.80%) |
Jul 31, 2013 | 11.22 | 11.29 | 11.13 | 11.21 | 10,796 | +0.01(+0.09%) |
Jul 30, 2013 | 11.10 | 11.59 | 11.10 | 11.20 | 30,964 | +0.10(+0.90%) |
Jul 29, 2013 | 11.00 | 11.21 | 11.00 | 11.10 | 29,202 | +0.08(+0.73%) |
Jul 26, 2013 | 11.04 | 11.05 | 11.00 | 11.02 | 18,263 | -0.05(-0.45%) |
Jul 25, 2013 | 11.04 | 11.07 | 10.98 | 11.07 | 197,833 | -0.05(-0.45%) |
Jul 24, 2013 | 11.11 | 11.15 | 10.95 | 11.12 | 37,408 | +0.14(+1.28%) |
Jul 23, 2013 | 11.21 | 11.25 | 10.90 | 10.98 | 44,170 | -0.17(-1.52%) |
Jul 22, 2013 | 11.04 | 11.25 | 11.04 | 11.15 | 38,445 | +0.18(+1.64%) |
Jul 19, 2013 | 11.00 | 11.03 | 10.95 | 10.97 | 12,417 | -0.03(-0.27%) |
Jul 18, 2013 | 10.93 | 11.00 | 10.89 | 11.00 | 14,581 | +0.12(+1.10%) |
Jul 17, 2013 | 10.81 | 10.94 | 10.80 | 10.88 | 4,942 | +0.09(+0.83%) |
Jul 16, 2013 | 11.10 | 11.10 | 10.68 | 10.79 | 10,580 | -0.19(-1.73%) |
Jul 15, 2013 | 11.24 | 11.25 | 10.62 | 10.98 | 102,504 | -0.02(-0.18%) |
Jul 12, 2013 | 10.82 | 11.10 | 10.72 | 11.00 | 30,968 | +0.27(+2.52%) |
Jul 11, 2013 | 10.67 | 10.79 | 10.60 | 10.73 | 18,815 | +0.13(+1.23%) |
Jul 10, 2013 | 10.64 | 10.65 | 10.60 | 10.60 | 39,962 | -0.09(-0.84%) |
Jul 09, 2013 | 10.63 | 10.73 | 10.60 | 10.69 | 51,772 | +0.09(+0.85%) |
Jul 08, 2013 | 10.62 | 10.72 | 10.60 | 10.60 | 19,115 | -0.01(-0.09%) |
Jul 05, 2013 | 10.78 | 10.78 | 10.60 | 10.61 | 15,115 | -0.14(-1.30%) |
Jul 03, 2013 | 10.60 | 10.75 | 10.60 | 10.75 | 28,239 | +0.15(+1.42%) |
Jul 02, 2013 | 10.75 | 10.88 | 10.60 | 10.60 | 42,237 | -0.12(-1.12%) |
Jul 01, 2013 | 10.89 | 11.24 | 10.71 | 10.72 | 44,504 | -0.13(-1.20%) |
Jun 28, 2013 | 10.81 | 11.02 | 10.50 | 10.85 | 567,266 | -0.02(-0.18%) |
Jun 27, 2013 | 10.21 | 11.11 | 10.13 | 10.87 | 131,412 | +0.74(+7.31%) |
Jun 26, 2013 | 10.31 | 10.49 | 10.07 | 10.13 | 57,968 | -0.12(-1.17%) |
Jun 25, 2013 | 10.20 | 10.28 | 10.15 | 10.25 | 25,511 | +0.14(+1.38%) |
Jun 24, 2013 | 10.00 | 10.11 | 9.980 | 10.11 | 147,583 | +0.07(+0.70%) |
Jun 21, 2013 | 10.14 | 10.14 | 10.00 | 10.04 | 51,781 | -0.06(-0.59%) |
Jun 20, 2013 | 10.18 | 10.30 | 10.00 | 10.10 | 123,402 | -0.25(-2.42%) |
Jun 19, 2013 | 10.37 | 10.47 | 10.27 | 10.35 | 36,492 | -0.12(-1.15%) |
Jun 18, 2013 | 10.18 | 10.50 | 10.00 | 10.47 | 53,959 | +0.20(+1.95%) |
Jun 17, 2013 | 10.07 | 10.31 | 9.900 | 10.27 | 37,673 | +0.27(+2.70%) |
Jun 14, 2013 | 10.08 | 10.10 | 9.960 | 10.00 | 124,775 | -0.15(-1.48%) |
Jun 13, 2013 | 9.950 | 10.15 | 9.830 | 10.15 | 57,540 | +0.27(+2.73%) |
Jun 12, 2013 | 9.850 | 9.950 | 9.750 | 9.880 | 109,558 | +0.13(+1.33%) |
Jun 11, 2013 | 9.820 | 9.820 | 9.610 | 9.750 | 39,004 | -0.18(-1.81%) |
Jun 10, 2013 | 10.00 | 10.01 | 9.790 | 9.930 | 17,172 | -0.03(-0.30%) |
Jun 07, 2013 | 10.08 | 10.10 | 9.900 | 9.960 | 29,359 | -0.04(-0.40%) |
Jun 06, 2013 | 10.07 | 10.12 | 9.900 | 10.00 | 25,961 | -0.10(-0.99%) |
Jun 05, 2013 | 10.14 | 10.20 | 10.00 | 10.10 | 44,125 | -0.10(-0.98%) |
Jun 04, 2013 | 10.14 | 10.29 | 10.03 | 10.20 | 43,556 | +0.06(+0.59%) |
Jun 03, 2013 | 9.850 | 10.23 | 9.780 | 10.14 | 69,110 | +0.28(+2.84%) |
May 31, 2013 | 9.560 | 9.900 | 9.560 | 9.860 | 69,832 | +0.22(+2.28%) |
May 30, 2013 | 9.400 | 9.650 | 9.310 | 9.640 | 84,893 | +0.24(+2.55%) |
May 29, 2013 | 9.650 | 9.650 | 9.350 | 9.400 | 17,603 | -0.25(-2.59%) |
May 28, 2013 | 9.730 | 9.770 | 9.510 | 9.650 | 43,256 | +0.06(+0.63%) |
May 24, 2013 | 9.280 | 9.810 | 9.150 | 9.590 | 30,944 | +0.12(+1.27%) |
May 23, 2013 | 9.360 | 9.580 | 9.110 | 9.470 | 33,897 | +0.09(+0.96%) |
May 22, 2013 | 9.500 | 9.610 | 9.220 | 9.380 | 55,991 | -0.17(-1.78%) |
May 21, 2013 | 9.700 | 9.810 | 9.410 | 9.550 | 23,211 | -0.05(-0.52%) |
May 20, 2013 | 9.550 | 9.700 | 9.500 | 9.600 | 33,639 | +0.10(+1.05%) |
May 17, 2013 | 9.520 | 9.570 | 9.440 | 9.500 | 41,189 | +0.07(+0.74%) |
May 16, 2013 | 9.080 | 9.430 | 9.000 | 9.430 | 22,173 | +0.30(+3.29%) |
May 15, 2013 | 9.130 | 9.200 | 9.050 | 9.130 | 17,651 | +0.08(+0.88%) |
May 13, 2013 | 8.990 | 9.060 | 8.940 | 9.050 | 123,203 | +0.00(+0.00%) |
May 10, 2013 | 9.010 | 9.139 | 8.970 | 9.050 | 14,232 | +0.08(+0.89%) |
May 09, 2013 | 8.950 | 9.120 | 8.750 | 8.970 | 40,063 | -0.01(-0.11%) |
May 08, 2013 | 9.350 | 9.450 | 8.872 | 8.980 | 40,289 | -0.46(-4.87%) |
May 07, 2013 | 9.200 | 9.580 | 9.200 | 9.440 | 38,081 | -0.11(-1.15%) |
May 06, 2013 | 9.580 | 9.780 | 9.250 | 9.550 | 67,801 | +0.43(+4.71%) |
May 03, 2013 | 9.240 | 9.370 | 8.980 | 9.120 | 26,227 | +0.02(+0.22%) |
May 02, 2013 | 8.920 | 9.110 | 8.910 | 9.100 | 21,851 | +0.22(+2.48%) |
May 01, 2013 | 9.110 | 9.155 | 8.880 | 8.880 | 37,582 | -0.33(-3.58%) |
Apr 30, 2013 | 8.930 | 9.210 | 8.900 | 9.210 | 20,133 | +0.29(+3.25%) |
Apr 29, 2013 | 9.060 | 9.124 | 8.900 | 8.920 | 8,974 | -0.07(-0.78%) |
Apr 26, 2013 | 9.210 | 9.190 | 8.860 | 8.990 | 28,980 | -0.20(-2.18%) |
Apr 25, 2013 | 9.050 | 9.439 | 9.050 | 9.190 | 23,922 | +0.19(+2.11%) |
Apr 24, 2013 | 9.130 | 9.320 | 9.000 | 9.000 | 29,214 | -0.08(-0.88%) |
Apr 23, 2013 | 8.970 | 9.100 | 8.800 | 9.080 | 19,553 | +0.21(+2.37%) |
Apr 22, 2013 | 8.520 | 8.950 | 8.430 | 8.870 | 15,577 | +0.38(+4.48%) |
Apr 19, 2013 | 8.310 | 8.570 | 8.260 | 8.490 | 9,094 | +0.20(+2.41%) |
Apr 18, 2013 | 8.250 | 8.360 | 8.250 | 8.290 | 18,245 | +0.03(+0.36%) |
Apr 17, 2013 | 8.410 | 8.410 | 8.260 | 8.260 | 42,442 | -0.15(-1.78%) |
Apr 16, 2013 | 8.440 | 8.830 | 8.360 | 8.410 | 25,439 | +0.06(+0.72%) |
Apr 15, 2013 | 8.810 | 8.900 | 8.350 | 8.350 | 36,851 | -0.46(-5.22%) |
Apr 12, 2013 | 8.828 | 8.930 | 8.770 | 8.810 | 15,309 | +0.04(+0.46%) |
Apr 11, 2013 | 8.650 | 8.940 | 8.480 | 8.770 | 23,906 | +0.09(+1.04%) |
Apr 10, 2013 | 8.350 | 8.700 | 8.350 | 8.680 | 28,395 | +0.30(+3.58%) |
Apr 09, 2013 | 8.380 | 8.520 | 8.340 | 8.380 | 24,945 | -0.01(-0.12%) |
Apr 08, 2013 | 8.360 | 8.500 | 8.320 | 8.390 | 36,329 | +0.02(+0.24%) |
Apr 05, 2013 | 8.410 | 8.490 | 8.310 | 8.370 | 22,516 | -0.11(-1.30%) |
Apr 04, 2013 | 8.460 | 8.590 | 8.380 | 8.480 | 19,819 | +0.12(+1.44%) |
Apr 03, 2013 | 8.400 | 8.450 | 8.360 | 8.360 | 26,477 | -0.05(-0.59%) |
Apr 02, 2013 | 8.500 | 8.520 | 8.400 | 8.410 | 30,136 | -0.11(-1.29%) |
Apr 01, 2013 | 8.570 | 8.690 | 8.490 | 8.520 | 25,507 | -0.05(-0.58%) |
Mar 28, 2013 | 8.570 | 8.610 | 8.420 | 8.570 | 102,750 | +0.04(+0.47%) |
Mar 27, 2013 | 8.660 | 8.660 | 8.500 | 8.530 | 26,477 | -0.08(-0.93%) |
Mar 26, 2013 | 8.570 | 8.670 | 8.500 | 8.610 | 19,709 | +0.02(+0.23%) |
Mar 25, 2013 | 8.650 | 8.780 | 8.530 | 8.590 | 22,019 | -0.01(-0.12%) |
Mar 22, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 11,443 | +0.05(+0.58%) |
Mar 21, 2013 | 8.500 | 8.600 | 8.480 | 8.550 | 148,963 | +0.03(+0.35%) |
Mar 20, 2013 | 8.500 | 8.530 | 8.490 | 8.520 | 137,916 | +0.03(+0.35%) |
Mar 19, 2013 | 8.580 | 8.629 | 8.490 | 8.490 | 52,358 | +0.00(+0.00%) |
Mar 18, 2013 | 8.450 | 8.600 | 8.450 | 8.490 | 69,312 | -0.01(-0.12%) |
Mar 15, 2013 | 8.470 | 8.500 | 8.400 | 8.500 | 75,979 | +0.05(+0.59%) |
Mar 14, 2013 | 8.450 | 8.500 | 8.410 | 8.450 | 86,102 | +0.00(+0.00%) |
Mar 13, 2013 | 8.450 | 8.450 | 8.400 | 8.450 | 8,428 | +0.06(+0.72%) |
Mar 12, 2013 | 8.500 | 8.600 | 8.300 | 8.390 | 46,770 | -0.11(-1.29%) |
Mar 11, 2013 | 8.510 | 8.550 | 8.480 | 8.500 | 74,320 | -0.05(-0.58%) |
Mar 08, 2013 | 8.500 | 8.613 | 8.480 | 8.550 | 77,110 | +0.10(+1.18%) |
Mar 07, 2013 | 8.440 | 8.500 | 8.430 | 8.450 | 75,240 | -0.02(-0.24%) |
Mar 06, 2013 | 8.500 | 8.560 | 8.440 | 8.470 | 31,998 | -0.03(-0.35%) |
Mar 05, 2013 | 8.530 | 8.630 | 8.380 | 8.500 | 83,441 | -0.05(-0.58%) |
Mar 04, 2013 | 8.610 | 8.682 | 8.420 | 8.550 | 96,938 | -0.03(-0.35%) |
Mar 01, 2013 | 8.850 | 8.910 | 8.540 | 8.580 | 52,489 | -0.32(-3.60%) |
Feb 28, 2013 | 9.300 | 9.300 | 8.820 | 8.900 | 75,171 | -0.40(-4.30%) |
Feb 27, 2013 | 9.320 | 9.510 | 9.250 | 9.300 | 36,810 | -0.05(-0.53%) |
Feb 26, 2013 | 9.530 | 9.580 | 9.290 | 9.350 | 55,296 | -0.19(-1.99%) |
Feb 25, 2013 | 9.690 | 9.690 | 9.540 | 9.540 | 29,466 | -0.11(-1.14%) |
Feb 22, 2013 | 9.850 | 9.850 | 9.620 | 9.650 | 40,003 | -0.14(-1.43%) |
Feb 21, 2013 | 9.760 | 9.800 | 9.760 | 9.790 | 20,961 | +0.04(+0.41%) |
Feb 20, 2013 | 9.750 | 9.850 | 9.750 | 9.750 | 34,909 | -0.08(-0.81%) |
Feb 19, 2013 | 9.880 | 9.880 | 9.750 | 9.830 | 25,555 | -0.02(-0.20%) |
Feb 15, 2013 | 9.950 | 9.950 | 9.820 | 9.850 | 16,725 | -0.05(-0.51%) |
Feb 14, 2013 | 9.930 | 10.18 | 9.860 | 9.900 | 11,310 | -0.09(-0.90%) |
Feb 13, 2013 | 9.810 | 10.05 | 9.800 | 9.990 | 138,507 | +0.17(+1.73%) |
Feb 12, 2013 | 9.550 | 9.875 | 9.550 | 9.820 | 38,748 | +0.27(+2.83%) |
Feb 11, 2013 | 9.590 | 9.640 | 9.490 | 9.550 | 25,192 | -0.03(-0.31%) |
Feb 08, 2013 | 9.490 | 9.630 | 9.396 | 9.580 | 31,825 | +0.07(+0.74%) |
Feb 07, 2013 | 9.740 | 9.898 | 9.310 | 9.510 | 69,647 | -0.23(-2.36%) |
Feb 06, 2013 | 9.710 | 10.05 | 9.000 | 9.740 | 410,912 | -1.71(-14.93%) |
Feb 04, 2013 | 11.40 | 11.57 | 11.37 | 11.45 | 23,629 | -0.02(-0.17%) |