Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.25 | 11.36 | 11.22 | 11.23 | 0 | +0.10(+0.90%) |
Feb 27, 2014 | 10.94 | 11.13 | 10.91 | 11.13 | 29,961 | +0.13(+1.18%) |
Feb 26, 2014 | 10.99 | 11.05 | 10.95 | 11.00 | 33,826 | +0.08(+0.73%) |
Feb 25, 2014 | 10.95 | 10.95 | 10.84 | 10.92 | 72,016 | +0.07(+0.65%) |
Feb 24, 2014 | 10.74 | 10.91 | 10.74 | 10.85 | 73,140 | +0.11(+1.02%) |
Feb 21, 2014 | 10.79 | 10.85 | 10.74 | 10.74 | 0 | +0.18(+1.70%) |
Feb 20, 2014 | 10.53 | 10.56 | 10.48 | 10.56 | 40,691 | -0.02(-0.19%) |
Feb 19, 2014 | 10.69 | 10.73 | 10.58 | 10.58 | 49,661 | -0.17(-1.58%) |
Feb 18, 2014 | 10.75 | 10.77 | 10.68 | 10.75 | 16,723 | +0.08(+0.77%) |
Feb 14, 2014 | 10.67 | 10.67 | 10.67 | 0 | +0.21(+1.99%) | |
Feb 13, 2014 | 10.36 | 10.48 | 10.29 | 10.46 | 42,186 | +0.09(+0.87%) |
Feb 12, 2014 | 10.31 | 10.39 | 10.26 | 10.37 | 38,834 | -0.05(-0.48%) |
Feb 11, 2014 | 10.22 | 10.43 | 10.22 | 10.42 | 34,362 | +0.18(+1.76%) |
Feb 10, 2014 | 10.23 | 10.26 | 10.21 | 10.24 | 17,613 | +0.01(+0.10%) |
Feb 07, 2014 | 10.17 | 10.24 | 10.12 | 10.23 | 0 | +0.07(+0.69%) |
Feb 06, 2014 | 10.07 | 10.20 | 10.07 | 10.16 | 49,206 | +0.14(+1.40%) |
Feb 05, 2014 | 10.08 | 10.09 | 9.990 | 10.02 | 35,606 | -0.04(-0.40%) |
Feb 04, 2014 | 10.00 | 10.08 | 9.964 | 10.06 | 22,570 | +0.03(+0.30%) |
Feb 03, 2014 | 10.19 | 10.20 | 10.01 | 10.03 | 252,937 | -0.23(-2.24%) |
Jan 31, 2014 | 10.21 | 10.32 | 10.18 | 10.26 | 0 | -0.18(-1.68%) |
Jan 30, 2014 | 10.45 | 10.47 | 10.33 | 10.44 | 30,611 | +0.49(+4.87%) |
Jan 29, 2014 | 9.910 | 10.11 | 9.900 | 9.950 | 204,318 | -0.11(-1.09%) |
Jan 28, 2014 | 10.08 | 10.10 | 10.02 | 10.06 | 309,684 | +0.16(+1.62%) |
Jan 27, 2014 | 9.880 | 9.940 | 9.830 | 9.900 | 518,031 | -0.11(-1.05%) |
Jan 24, 2014 | 10.21 | 10.21 | 9.960 | 10.01 | 0 | -0.38(-3.71%) |
Jan 23, 2014 | 10.33 | 10.39 | 10.29 | 10.39 | 220,614 | -0.06(-0.54%) |
Jan 22, 2014 | 10.52 | 10.52 | 10.40 | 10.45 | 36,637 | -0.05(-0.49%) |
Jan 21, 2014 | 10.45 | 10.50 | 10.40 | 10.50 | 25,146 | +0.13(+1.22%) |
Jan 17, 2014 | 10.37 | 10.37 | 10.37 | 0 | -0.01(-0.08%) | |
Jan 16, 2014 | 10.41 | 10.42 | 10.31 | 10.38 | 122,925 | -0.04(-0.40%) |
Jan 15, 2014 | 10.39 | 10.44 | 10.33 | 10.42 | 36,428 | +0.05(+0.44%) |
Jan 14, 2014 | 10.27 | 10.38 | 10.27 | 10.37 | 128,549 | +0.05(+0.52%) |
Jan 13, 2014 | 10.35 | 10.45 | 10.32 | 10.32 | 192,020 | +0.02(+0.19%) |
Jan 10, 2014 | 10.27 | 10.35 | 10.25 | 10.30 | 14,426 | +0.11(+1.08%) |
Jan 09, 2014 | 10.27 | 10.27 | 10.12 | 10.19 | 12,748 | -0.11(-1.07%) |
Jan 08, 2014 | 10.42 | 10.42 | 10.27 | 10.30 | 206,139 | -0.06(-0.56%) |
Jan 07, 2014 | 10.33 | 10.40 | 10.33 | 10.36 | 24,639 | -0.09(-0.88%) |
Jan 06, 2014 | 10.50 | 10.50 | 10.40 | 10.45 | 21,072 | +0.00(+0.00%) |
Jan 03, 2014 | 10.50 | 10.54 | 10.45 | 10.45 | 31,330 | -0.01(-0.07%) |
Jan 02, 2014 | 10.60 | 10.62 | 10.40 | 10.46 | 82,966 | -0.36(-3.35%) |
Dec 31, 2013 | 10.82 | 10.82 | 10.82 | 0 | -0.06(-0.55%) | |
Dec 30, 2013 | 10.66 | 10.88 | 10.64 | 10.88 | 123,607 | +0.22(+2.07%) |
Dec 27, 2013 | 10.67 | 10.69 | 10.64 | 10.66 | 10,369 | +0.03(+0.27%) |
Dec 26, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 20,261 | +0.08(+0.76%) |
Dec 24, 2013 | 10.47 | 10.56 | 10.47 | 10.55 | 0 | +0.04(+0.38%) |
Dec 23, 2013 | 10.45 | 10.51 | 10.45 | 10.51 | 29,273 | +0.14(+1.35%) |
Dec 20, 2013 | 10.34 | 10.39 | 10.33 | 10.37 | 0 | +0.03(+0.29%) |
Dec 19, 2013 | 10.19 | 10.34 | 10.19 | 10.34 | 20,121 | +0.09(+0.88%) |
Dec 18, 2013 | 10.21 | 10.29 | 10.16 | 10.25 | 29,248 | +0.13(+1.28%) |
Dec 17, 2013 | 10.13 | 10.13 | 10.04 | 10.12 | 102,309 | +0.18(+1.81%) |
Dec 16, 2013 | 10.03 | 10.03 | 9.910 | 9.940 | 65,456 | +0.01(+0.10%) |
Dec 13, 2013 | 10.00 | 10.00 | 9.920 | 9.930 | 0 | -0.04(-0.40%) |
Dec 12, 2013 | 10.03 | 10.03 | 9.950 | 9.970 | 130,276 | -0.21(-2.06%) |
Dec 11, 2013 | 10.19 | 10.23 | 10.17 | 10.18 | 12,692 | -0.03(-0.24%) |
Dec 10, 2013 | 10.19 | 10.23 | 10.16 | 10.21 | 17,683 | -0.06(-0.63%) |
Dec 09, 2013 | 10.28 | 10.31 | 10.27 | 10.27 | 9,118 | +0.04(+0.37%) |
Dec 06, 2013 | 10.15 | 10.25 | 10.14 | 10.23 | 30,008 | +0.22(+2.17%) |
Dec 05, 2013 | 10.05 | 10.09 | 9.990 | 10.02 | 17,821 | -0.04(-0.45%) |
Dec 04, 2013 | 9.950 | 10.06 | 9.950 | 10.06 | 26,303 | +0.09(+0.90%) |
Dec 03, 2013 | 10.01 | 10.03 | 9.950 | 9.970 | 30,495 | -0.17(-1.68%) |
Dec 02, 2013 | 10.18 | 10.18 | 10.10 | 10.14 | 53,358 | +0.01(+0.10%) |
Nov 29, 2013 | 10.10 | 10.13 | 10.09 | 10.13 | 11,425 | +0.16(+1.60%) |
Nov 27, 2013 | 9.989 | 10.01 | 9.920 | 9.970 | 6,353 | +0.03(+0.30%) |
Nov 26, 2013 | 9.900 | 9.940 | 9.885 | 9.940 | 14,988 | +0.12(+1.22%) |
Nov 25, 2013 | 9.874 | 9.900 | 9.820 | 9.820 | 10,821 | +0.03(+0.31%) |
Nov 22, 2013 | 9.800 | 9.840 | 9.790 | 9.790 | 13,653 | +0.12(+1.24%) |
Nov 21, 2013 | 9.620 | 9.710 | 9.620 | 9.670 | 9,390 | +0.04(+0.42%) |
Nov 20, 2013 | 9.720 | 9.730 | 9.590 | 9.630 | 23,791 | -0.06(-0.62%) |
Nov 19, 2013 | 9.720 | 9.720 | 9.640 | 9.690 | 53,398 | +0.24(+2.54%) |
Nov 18, 2013 | 9.530 | 9.544 | 9.450 | 9.450 | 34,730 | -0.06(-0.63%) |
Nov 15, 2013 | 9.460 | 9.520 | 9.440 | 9.510 | 16,837 | +0.16(+1.71%) |
Nov 14, 2013 | 9.350 | 9.356 | 9.310 | 9.350 | 24,194 | +0.01(+0.11%) |
Nov 13, 2013 | 9.090 | 9.340 | 9.070 | 9.340 | 25,561 | +0.10(+1.08%) |
Nov 12, 2013 | 9.120 | 9.280 | 9.120 | 9.240 | 17,979 | -0.46(-4.74%) |
Nov 11, 2013 | 9.710 | 9.740 | 9.690 | 9.700 | 16,209 | +0.19(+2.00%) |
Nov 08, 2013 | 9.450 | 9.510 | 9.390 | 9.510 | 13,466 | +0.09(+0.96%) |
Nov 07, 2013 | 9.550 | 9.550 | 9.420 | 9.420 | 23,150 | -0.29(-2.99%) |
Nov 06, 2013 | 9.750 | 9.780 | 9.700 | 9.710 | 17,407 | +0.07(+0.68%) |
Nov 05, 2013 | 9.550 | 9.660 | 9.540 | 9.644 | 7,939 | -0.02(-0.16%) |
Nov 04, 2013 | 9.700 | 9.710 | 9.620 | 9.659 | 36,263 | +0.06(+0.61%) |
Nov 01, 2013 | 9.570 | 9.600 | 9.550 | 9.600 | 14,222 | +0.00(+0.00%) |
Oct 31, 2013 | 9.618 | 9.680 | 9.600 | 9.600 | 13,980 | -0.04(-0.41%) |
Oct 30, 2013 | 9.761 | 9.761 | 9.640 | 9.640 | 22,438 | -0.07(-0.72%) |
Oct 29, 2013 | 9.700 | 9.750 | 9.660 | 9.710 | 78,252 | +0.22(+2.32%) |
Oct 28, 2013 | 9.500 | 9.560 | 9.440 | 9.490 | 52,123 | -0.06(-0.63%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.500 | 9.550 | 27,194 | -0.09(-0.98%) |
Oct 24, 2013 | 9.668 | 9.670 | 9.600 | 9.645 | 10,305 | -0.04(-0.39%) |
Oct 23, 2013 | 9.750 | 9.750 | 9.660 | 9.683 | 22,692 | -0.11(-1.09%) |
Oct 22, 2013 | 9.810 | 9.860 | 9.740 | 9.790 | 34,015 | -0.13(-1.31%) |
Oct 21, 2013 | 9.850 | 9.940 | 9.850 | 9.920 | 85,054 | +0.12(+1.22%) |
Oct 18, 2013 | 9.830 | 9.830 | 9.780 | 9.800 | 363,557 | +0.09(+0.93%) |
Oct 17, 2013 | 9.730 | 9.760 | 9.660 | 9.710 | 1,158,693 | -0.01(-0.10%) |
Oct 16, 2013 | 9.760 | 9.800 | 9.700 | 9.720 | 1,134,713 | -0.10(-1.02%) |
Oct 15, 2013 | 9.950 | 9.950 | 9.810 | 9.820 | 832,700 | -0.21(-2.04%) |
Oct 14, 2013 | 9.890 | 10.04 | 9.880 | 10.03 | 20,464 | -0.12(-1.20%) |
Oct 11, 2013 | 10.09 | 10.15 | 10.07 | 10.15 | 17,991 | +0.10(+0.97%) |
Oct 10, 2013 | 9.968 | 10.09 | 9.960 | 10.05 | 79,016 | +0.25(+2.55%) |
Oct 09, 2013 | 9.820 | 9.830 | 9.670 | 9.800 | 20,373 | -0.07(-0.71%) |
Oct 08, 2013 | 10.04 | 10.08 | 9.870 | 9.870 | 51,835 | -0.03(-0.30%) |
Oct 07, 2013 | 9.840 | 9.940 | 9.790 | 9.900 | 21,842 | -0.17(-1.69%) |
Oct 04, 2013 | 9.990 | 10.07 | 9.990 | 10.07 | 19,308 | +0.02(+0.20%) |
Oct 03, 2013 | 10.12 | 10.12 | 10.05 | 10.05 | 17,424 | -0.13(-1.28%) |
Oct 02, 2013 | 10.13 | 10.18 | 10.05 | 10.18 | 23,117 | +0.02(+0.19%) |
Oct 01, 2013 | 10.09 | 10.19 | 10.09 | 10.16 | 18,858 | +0.18(+1.81%) |
Sep 30, 2013 | 9.986 | 10.05 | 9.970 | 9.980 | 38,962 | -0.28(-2.73%) |
Sep 27, 2013 | 10.19 | 10.27 | 10.19 | 10.26 | 19,047 | +0.04(+0.39%) |
Sep 26, 2013 | 10.14 | 10.22 | 10.14 | 10.22 | 22,140 | +0.03(+0.29%) |
Sep 25, 2013 | 10.25 | 10.27 | 10.17 | 10.19 | 31,829 | +0.02(+0.20%) |
Sep 24, 2013 | 10.14 | 10.26 | 10.14 | 10.17 | 51,397 | -0.08(-0.78%) |
Sep 23, 2013 | 10.31 | 10.32 | 10.23 | 10.25 | 149,224 | +0.12(+1.18%) |
Sep 20, 2013 | 10.05 | 10.15 | 10.05 | 10.13 | 181,881 | -0.07(-0.69%) |
Sep 19, 2013 | 10.25 | 10.27 | 10.09 | 10.20 | 20,871 | -0.15(-1.45%) |
Sep 18, 2013 | 10.02 | 10.35 | 10.01 | 10.35 | 42,462 | +0.37(+3.71%) |
Sep 17, 2013 | 9.994 | 10.03 | 9.960 | 9.980 | 49,087 | -0.03(-0.30%) |
Sep 16, 2013 | 10.08 | 10.08 | 9.890 | 10.01 | 45,081 | +0.12(+1.21%) |
Sep 13, 2013 | 9.880 | 9.930 | 9.812 | 9.890 | 42,064 | -0.08(-0.80%) |
Sep 12, 2013 | 9.940 | 9.980 | 9.910 | 9.970 | 36,700 | +0.09(+0.92%) |
Sep 11, 2013 | 9.890 | 9.920 | 9.834 | 9.879 | 15,337 | +0.03(+0.29%) |
Sep 10, 2013 | 9.793 | 9.850 | 9.790 | 9.850 | 47,351 | +0.31(+3.25%) |
Sep 09, 2013 | 9.440 | 9.570 | 9.440 | 9.540 | 34,046 | +0.18(+1.92%) |
Sep 06, 2013 | 9.360 | 9.400 | 9.270 | 9.360 | 32,016 | -0.02(-0.21%) |
Sep 05, 2013 | 9.400 | 9.410 | 9.330 | 9.380 | 268,379 | -0.09(-0.95%) |
Sep 04, 2013 | 9.280 | 9.470 | 9.280 | 9.470 | 39,215 | +0.25(+2.70%) |
Sep 03, 2013 | 9.270 | 9.270 | 9.190 | 9.221 | 11,893 | +0.15(+1.66%) |
Aug 30, 2013 | 9.086 | 9.120 | 9.020 | 9.070 | 14,997 | +0.06(+0.67%) |
Aug 29, 2013 | 9.010 | 9.080 | 8.980 | 9.010 | 14,656 | +0.01(+0.10%) |
Aug 28, 2013 | 8.820 | 9.060 | 8.820 | 9.001 | 12,825 | -0.05(-0.54%) |
Aug 27, 2013 | 9.130 | 9.170 | 9.050 | 9.050 | 39,872 | -0.30(-3.17%) |
Aug 26, 2013 | 9.374 | 9.390 | 9.330 | 9.346 | 22,417 | -0.10(-1.01%) |
Aug 23, 2013 | 9.430 | 9.470 | 9.410 | 9.441 | 22,016 | -0.02(-0.20%) |
Aug 22, 2013 | 9.340 | 9.480 | 9.340 | 9.460 | 32,722 | +0.20(+2.16%) |
Aug 21, 2013 | 9.250 | 9.310 | 9.190 | 9.260 | 41,315 | +0.05(+0.60%) |
Aug 20, 2013 | 9.226 | 9.260 | 9.180 | 9.205 | 11,184 | -0.22(-2.37%) |
Aug 19, 2013 | 9.400 | 9.458 | 9.400 | 9.428 | 44,626 | -0.00(-0.02%) |
Aug 16, 2013 | 9.390 | 9.450 | 9.380 | 9.430 | 51,537 | +0.01(+0.11%) |
Aug 15, 2013 | 9.286 | 9.420 | 9.226 | 9.420 | 26,621 | -0.11(-1.20%) |
Aug 14, 2013 | 9.590 | 9.590 | 9.470 | 9.534 | 17,578 | +0.04(+0.46%) |
Aug 13, 2013 | 9.470 | 9.490 | 9.380 | 9.490 | 18,308 | +0.11(+1.17%) |
Aug 12, 2013 | 9.290 | 9.380 | 9.290 | 9.380 | 40,644 | +0.07(+0.75%) |
Aug 09, 2013 | 9.300 | 9.310 | 9.270 | 9.310 | 12,602 | -0.08(-0.85%) |
Aug 08, 2013 | 9.310 | 9.400 | 9.290 | 9.390 | 930,787 | +0.14(+1.51%) |
Aug 07, 2013 | 9.140 | 9.250 | 9.130 | 9.250 | 31,910 | +0.15(+1.65%) |
Aug 06, 2013 | 9.140 | 9.220 | 9.040 | 9.100 | 149,004 | +0.00(+0.00%) |
Aug 05, 2013 | 9.050 | 9.120 | 9.030 | 9.100 | 66,579 | +0.02(+0.22%) |
Aug 02, 2013 | 8.990 | 9.090 | 8.981 | 9.080 | 47,448 | -0.04(-0.44%) |
Aug 01, 2013 | 9.030 | 9.120 | 8.970 | 9.120 | 39,630 | +0.27(+3.05%) |
Jul 31, 2013 | 8.657 | 8.890 | 8.700 | 8.850 | 62,906 | -0.06(-0.67%) |
Jul 30, 2013 | 8.952 | 8.952 | 8.750 | 8.910 | 51,996 | -0.43(-4.60%) |
Jul 29, 2013 | 9.320 | 9.340 | 9.200 | 9.340 | 157,372 | -0.01(-0.11%) |
Jul 26, 2013 | 9.230 | 9.360 | 9.200 | 9.350 | 78,505 | -0.28(-2.91%) |
Jul 25, 2013 | 9.410 | 9.650 | 9.410 | 9.630 | 102,388 | +0.10(+1.05%) |
Jul 24, 2013 | 9.580 | 9.580 | 9.460 | 9.530 | 28,719 | +0.01(+0.11%) |
Jul 23, 2013 | 9.440 | 9.530 | 9.440 | 9.520 | 193,983 | +0.16(+1.71%) |
Jul 22, 2013 | 9.350 | 9.390 | 9.320 | 9.360 | 26,802 | +0.10(+1.05%) |
Jul 19, 2013 | 9.200 | 9.290 | 9.200 | 9.262 | 18,083 | -0.06(-0.62%) |
Jul 18, 2013 | 9.220 | 9.330 | 9.220 | 9.320 | 31,752 | +0.05(+0.54%) |
Jul 17, 2013 | 9.260 | 9.310 | 9.230 | 9.270 | 141,896 | +0.16(+1.76%) |
Jul 16, 2013 | 9.050 | 9.120 | 9.020 | 9.110 | 14,775 | +0.07(+0.76%) |
Jul 15, 2013 | 9.110 | 9.110 | 8.981 | 9.041 | 18,513 | -0.01(-0.10%) |
Jul 12, 2013 | 8.890 | 9.050 | 8.890 | 9.050 | 39,959 | +0.15(+1.69%) |
Jul 11, 2013 | 8.800 | 8.910 | 8.770 | 8.900 | 47,915 | +0.37(+4.34%) |
Jul 10, 2013 | 8.390 | 8.570 | 8.350 | 8.530 | 22,929 | +0.08(+0.96%) |
Jul 09, 2013 | 8.521 | 8.460 | 8.400 | 8.449 | 36,228 | +0.02(+0.23%) |
Jul 08, 2013 | 8.370 | 8.470 | 8.370 | 8.430 | 26,339 | +0.16(+1.93%) |
Jul 05, 2013 | 8.320 | 8.320 | 8.210 | 8.270 | 12,635 | +0.03(+0.36%) |
Jul 03, 2013 | 8.090 | 8.270 | 8.070 | 8.240 | 21,215 | +0.02(+0.24%) |
Jul 02, 2013 | 8.200 | 8.320 | 8.200 | 8.220 | 54,909 | -0.03(-0.36%) |
Jul 01, 2013 | 8.300 | 8.300 | 8.210 | 8.250 | 44,439 | -0.09(-1.08%) |
Jun 28, 2013 | 8.310 | 8.400 | 8.200 | 8.340 | 15,705 | -0.12(-1.42%) |
Jun 27, 2013 | 8.430 | 8.470 | 8.410 | 8.460 | 14,643 | +0.01(+0.12%) |
Jun 26, 2013 | 8.400 | 8.450 | 8.390 | 8.450 | 30,602 | +0.36(+4.45%) |
Jun 25, 2013 | 8.020 | 8.120 | 7.990 | 8.090 | 44,996 | +0.11(+1.38%) |
Jun 24, 2013 | 8.000 | 8.050 | 7.900 | 7.980 | 66,723 | -0.17(-2.09%) |
Jun 21, 2013 | 8.311 | 8.350 | 8.010 | 8.150 | 107,269 | -0.33(-3.89%) |
Jun 20, 2013 | 8.610 | 8.610 | 8.410 | 8.480 | 39,518 | -0.49(-5.46%) |
Jun 19, 2013 | 9.200 | 9.280 | 8.970 | 8.970 | 35,032 | -0.12(-1.32%) |
Jun 18, 2013 | 8.980 | 9.160 | 8.980 | 9.090 | 68,948 | +0.37(+4.24%) |
Jun 17, 2013 | 8.730 | 8.750 | 8.610 | 8.720 | 149,086 | +0.04(+0.46%) |
Jun 14, 2013 | 8.750 | 8.750 | 8.630 | 8.680 | 45,684 | -0.12(-1.36%) |
Jun 13, 2013 | 8.600 | 8.800 | 8.570 | 8.800 | 182,917 | +0.21(+2.44%) |
Jun 12, 2013 | 8.690 | 8.720 | 8.580 | 8.590 | 117,554 | -0.23(-2.61%) |
Jun 11, 2013 | 8.650 | 8.870 | 8.650 | 8.820 | 23,056 | +0.32(+3.76%) |
Jun 10, 2013 | 8.560 | 8.560 | 8.490 | 8.500 | 9,532 | +0.00(+0.00%) |
Jun 07, 2013 | 8.410 | 8.530 | 8.310 | 8.500 | 44,849 | +0.07(+0.83%) |
Jun 06, 2013 | 8.430 | 8.460 | 8.350 | 8.430 | 28,010 | +0.09(+1.08%) |
Jun 05, 2013 | 8.560 | 8.560 | 8.330 | 8.340 | 29,721 | -0.25(-2.91%) |
Jun 04, 2013 | 8.520 | 8.630 | 8.520 | 8.590 | 33,232 | +0.07(+0.82%) |
Jun 03, 2013 | 8.360 | 8.520 | 8.330 | 8.520 | 28,890 | +0.03(+0.35%) |
May 31, 2013 | 8.480 | 8.530 | 8.480 | 8.490 | 13,590 | -0.14(-1.62%) |
May 30, 2013 | 8.570 | 8.680 | 8.550 | 8.630 | 38,256 | +0.36(+4.35%) |
May 29, 2013 | 8.250 | 8.340 | 8.240 | 8.270 | 13,385 | -0.02(-0.24%) |
May 28, 2013 | 8.350 | 8.380 | 8.270 | 8.290 | 49,849 | +0.20(+2.47%) |
May 24, 2013 | 8.140 | 8.140 | 8.050 | 8.090 | 36,409 | -0.18(-2.18%) |
May 23, 2013 | 8.160 | 8.290 | 8.101 | 8.270 | 24,040 | -0.13(-1.55%) |
May 22, 2013 | 8.480 | 8.610 | 8.390 | 8.400 | 32,743 | -0.15(-1.75%) |
May 21, 2013 | 8.470 | 8.620 | 8.470 | 8.550 | 16,639 | +0.23(+2.76%) |
May 20, 2013 | 8.240 | 8.350 | 8.240 | 8.320 | 50,840 | +0.04(+0.48%) |
May 17, 2013 | 8.210 | 8.280 | 8.160 | 8.280 | 26,284 | +0.05(+0.61%) |
May 16, 2013 | 8.250 | 8.290 | 8.230 | 8.230 | 69,515 | -0.15(-1.79%) |
May 15, 2013 | 8.430 | 8.440 | 8.340 | 8.380 | 44,235 | -0.25(-2.90%) |
May 13, 2013 | 8.570 | 8.650 | 8.570 | 8.630 | 13,389 | +0.00(+0.00%) |
May 10, 2013 | 8.670 | 8.700 | 8.570 | 8.630 | 27,935 | -0.16(-1.82%) |
May 09, 2013 | 8.790 | 8.870 | 8.760 | 8.790 | 12,800 | -0.01(-0.11%) |
May 08, 2013 | 8.800 | 8.850 | 8.770 | 8.800 | 135,825 | +0.02(+0.23%) |
May 07, 2013 | 8.690 | 8.780 | 8.690 | 8.780 | 17,488 | +0.16(+1.86%) |
May 06, 2013 | 8.720 | 8.740 | 8.550 | 8.620 | 30,577 | -0.15(-1.71%) |
May 03, 2013 | 8.730 | 8.790 | 8.710 | 8.770 | 42,891 | +0.15(+1.74%) |
May 02, 2013 | 8.490 | 8.630 | 8.460 | 8.620 | 38,385 | +0.75(+9.53%) |
May 01, 2013 | 7.950 | 7.950 | 7.800 | 7.870 | 18,132 | -0.04(-0.51%) |
Apr 30, 2013 | 7.800 | 7.940 | 7.800 | 7.910 | 88,457 | +0.15(+1.93%) |
Apr 29, 2013 | 7.730 | 7.800 | 7.710 | 7.760 | 42,197 | +0.09(+1.17%) |
Apr 26, 2013 | 7.680 | 7.710 | 7.650 | 7.670 | 149,636 | +0.02(+0.26%) |
Apr 25, 2013 | 7.590 | 7.690 | 7.590 | 7.650 | 2,999,663 | +0.10(+1.32%) |
Apr 24, 2013 | 7.380 | 7.570 | 7.380 | 7.550 | 131,448 | +0.20(+2.72%) |
Apr 23, 2013 | 7.280 | 7.360 | 7.230 | 7.350 | 86,640 | +0.21(+2.94%) |
Apr 22, 2013 | 7.050 | 7.150 | 7.030 | 7.140 | 100,514 | +0.00(+0.00%) |
Apr 19, 2013 | 7.160 | 7.200 | 7.110 | 7.140 | 36,294 | -0.09(-1.24%) |
Apr 18, 2013 | 7.260 | 7.271 | 7.160 | 7.230 | 344,967 | +0.11(+1.54%) |
Apr 17, 2013 | 7.280 | 7.280 | 7.070 | 7.120 | 41,500 | -0.45(-5.94%) |
Apr 16, 2013 | 7.590 | 7.590 | 7.490 | 7.570 | 16,062 | +0.18(+2.44%) |
Apr 15, 2013 | 7.530 | 7.550 | 7.350 | 7.390 | 72,992 | -0.42(-5.38%) |
Apr 12, 2013 | 7.750 | 7.840 | 7.720 | 7.810 | 86,601 | -0.15(-1.88%) |
Apr 11, 2013 | 7.950 | 8.070 | 7.950 | 7.960 | 149,253 | +0.11(+1.40%) |
Apr 10, 2013 | 7.730 | 7.850 | 7.730 | 7.850 | 180,491 | +0.04(+0.51%) |
Apr 09, 2013 | 7.720 | 7.930 | 7.660 | 7.810 | 1,211,144 | -0.06(-0.76%) |
Apr 08, 2013 | 7.880 | 7.880 | 7.820 | 7.870 | 12,232 | -0.02(-0.25%) |
Apr 05, 2013 | 7.840 | 7.900 | 7.750 | 7.890 | 16,514 | -0.09(-1.13%) |
Apr 04, 2013 | 7.960 | 8.000 | 7.880 | 7.980 | 27,007 | +0.04(+0.50%) |
Apr 03, 2013 | 7.960 | 7.970 | 7.910 | 7.940 | 35,409 | +0.11(+1.40%) |
Apr 02, 2013 | 7.780 | 7.888 | 7.770 | 7.830 | 19,826 | -0.09(-1.14%) |
Apr 01, 2013 | 7.780 | 7.960 | 7.780 | 7.920 | 13,295 | -0.04(-0.50%) |
Mar 28, 2013 | 7.950 | 7.980 | 7.900 | 7.960 | 9,405 | +0.02(+0.25%) |
Mar 27, 2013 | 7.890 | 7.980 | 7.890 | 7.940 | 28,464 | -0.19(-2.34%) |
Mar 26, 2013 | 8.130 | 8.130 | 8.090 | 8.130 | 22,827 | +0.10(+1.25%) |
Mar 25, 2013 | 8.120 | 8.150 | 8.020 | 8.030 | 12,654 | -0.09(-1.11%) |
Mar 22, 2013 | 8.100 | 8.130 | 8.050 | 8.120 | 12,745 | +0.03(+0.37%) |
Mar 21, 2013 | 8.130 | 8.150 | 8.090 | 8.090 | 19,093 | -0.24(-2.88%) |
Mar 20, 2013 | 8.260 | 8.390 | 8.260 | 8.330 | 19,381 | +0.04(+0.48%) |
Mar 19, 2013 | 8.320 | 8.490 | 8.260 | 8.290 | 29,255 | -0.10(-1.19%) |
Mar 18, 2013 | 8.380 | 8.470 | 8.350 | 8.390 | 12,904 | -0.24(-2.84%) |
Mar 15, 2013 | 8.650 | 8.710 | 8.600 | 8.635 | 20,227 | +0.10(+1.11%) |
Mar 14, 2013 | 8.540 | 8.550 | 8.500 | 8.540 | 13,357 | -0.08(-0.93%) |
Mar 13, 2013 | 8.480 | 8.630 | 8.470 | 8.620 | 14,663 | -0.24(-2.71%) |
Mar 12, 2013 | 8.930 | 8.950 | 8.810 | 8.860 | 26,674 | -0.02(-0.18%) |
Mar 11, 2013 | 8.710 | 8.880 | 8.710 | 8.876 | 55,433 | -0.05(-0.60%) |
Mar 08, 2013 | 8.990 | 8.990 | 8.870 | 8.930 | 61,988 | +0.41(+4.81%) |
Mar 07, 2013 | 8.500 | 8.550 | 8.480 | 8.520 | 17,063 | -0.02(-0.23%) |
Mar 06, 2013 | 8.550 | 8.550 | 8.490 | 8.540 | 52,629 | +0.05(+0.59%) |
Mar 05, 2013 | 8.470 | 8.490 | 8.420 | 8.490 | 32,744 | +0.11(+1.31%) |
Mar 04, 2013 | 8.330 | 8.380 | 8.300 | 8.380 | 16,410 | -0.15(-1.71%) |