Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.56 | 11.64 | 11.45 | 11.61 | 61,120 | +0.06(+0.53%) |
Mar 28, 2014 | 11.85 | 11.86 | 11.48 | 11.55 | 44,625 | -0.29(-2.46%) |
Mar 27, 2014 | 11.87 | 11.88 | 11.80 | 11.84 | 16,160 | +0.04(+0.30%) |
Mar 26, 2014 | 11.73 | 11.88 | 11.71 | 11.80 | 17,561 | +0.07(+0.60%) |
Mar 25, 2014 | 11.72 | 11.78 | 11.69 | 11.73 | 22,379 | +0.10(+0.83%) |
Mar 24, 2014 | 11.64 | 11.70 | 11.48 | 11.63 | 46,563 | +0.03(+0.23%) |
Mar 21, 2014 | 11.90 | 11.90 | 11.61 | 11.61 | 23,370 | -0.11(-0.90%) |
Mar 20, 2014 | 11.77 | 11.81 | 11.70 | 11.71 | 17,823 | -0.04(-0.37%) |
Mar 19, 2014 | 11.92 | 11.92 | 11.63 | 11.76 | 19,747 | -0.16(-1.33%) |
Mar 18, 2014 | 11.84 | 11.99 | 11.79 | 11.92 | 62,806 | +0.16(+1.35%) |
Mar 17, 2014 | 11.80 | 11.85 | 11.67 | 11.76 | 38,810 | -0.03(-0.22%) |
Mar 14, 2014 | 11.83 | 11.85 | 11.76 | 11.78 | 11,216 | -0.09(-0.74%) |
Mar 13, 2014 | 12.00 | 12.02 | 11.76 | 11.87 | 59,419 | -0.10(-0.81%) |
Mar 12, 2014 | 11.89 | 12.01 | 11.82 | 11.97 | 80,104 | +0.08(+0.70%) |
Mar 11, 2014 | 12.02 | 12.02 | 11.79 | 11.89 | 41,612 | -0.11(-0.95%) |
Mar 10, 2014 | 12.01 | 12.06 | 11.93 | 12.00 | 30,498 | -0.01(-0.07%) |
Mar 07, 2014 | 12.02 | 12.10 | 11.92 | 12.01 | 20,831 | -0.06(-0.51%) |
Mar 06, 2014 | 12.16 | 12.16 | 11.97 | 12.07 | 37,995 | -0.03(-0.29%) |
Mar 05, 2014 | 12.15 | 12.17 | 12.00 | 12.10 | 27,344 | -0.03(-0.29%) |
Mar 04, 2014 | 12.09 | 12.22 | 12.09 | 12.14 | 32,185 | +0.06(+0.51%) |
Mar 03, 2014 | 11.69 | 12.14 | 11.69 | 12.08 | 52,094 | +0.33(+2.83%) |
Feb 28, 2014 | 11.70 | 11.89 | 11.68 | 11.75 | 98,455 | +0.04(+0.37%) |
Feb 27, 2014 | 11.76 | 11.84 | 11.63 | 11.70 | 64,423 | -0.03(-0.30%) |
Feb 26, 2014 | 11.76 | 11.99 | 11.71 | 11.74 | 35,995 | -0.14(-1.18%) |
Feb 25, 2014 | 11.96 | 12.01 | 11.86 | 11.88 | 50,691 | -0.10(-0.87%) |
Feb 24, 2014 | 11.84 | 12.03 | 11.73 | 11.98 | 44,051 | +0.25(+2.16%) |
Feb 21, 2014 | 11.64 | 11.78 | 11.63 | 11.73 | 48,176 | +0.01(+0.08%) |
Feb 20, 2014 | 11.40 | 11.79 | 11.40 | 11.72 | 90,126 | +0.39(+3.47%) |
Feb 19, 2014 | 11.43 | 11.49 | 11.31 | 11.33 | 19,459 | -0.17(-1.44%) |
Feb 18, 2014 | 11.38 | 11.50 | 11.35 | 11.49 | 28,331 | +0.11(+1.00%) |
Feb 14, 2014 | 11.41 | 11.38 | 11.38 | 11.38 | 21,182 | -0.06(-0.53%) |
Feb 13, 2014 | 11.44 | 11.44 | 11.27 | 11.44 | 30,616 | -0.08(-0.68%) |
Feb 12, 2014 | 11.47 | 11.64 | 11.37 | 11.52 | 50,938 | +0.10(+0.92%) |
Feb 11, 2014 | 10.96 | 11.46 | 10.86 | 11.41 | 40,484 | +0.43(+3.90%) |
Feb 10, 2014 | 11.02 | 11.03 | 10.87 | 10.99 | 19,465 | -0.05(-0.47%) |
Feb 07, 2014 | 11.13 | 11.15 | 11.02 | 11.04 | 22,607 | -0.06(-0.55%) |
Feb 06, 2014 | 11.10 | 11.15 | 11.09 | 11.10 | 27,313 | -0.01(-0.08%) |
Feb 05, 2014 | 11.05 | 11.16 | 10.93 | 11.11 | 21,161 | +0.10(+0.87%) |
Feb 04, 2014 | 10.91 | 11.06 | 10.91 | 11.01 | 21,279 | +0.09(+0.80%) |
Feb 03, 2014 | 11.14 | 11.24 | 10.91 | 10.93 | 48,417 | -0.13(-1.18%) |
Jan 31, 2014 | 10.99 | 11.18 | 10.94 | 11.06 | 20,064 | -0.03(-0.31%) |
Jan 30, 2014 | 11.12 | 11.16 | 11.07 | 11.09 | 18,924 | +0.00(+0.00%) |
Jan 29, 2014 | 11.18 | 11.19 | 11.06 | 11.09 | 16,246 | -0.15(-1.32%) |
Jan 28, 2014 | 11.18 | 11.27 | 11.16 | 11.24 | 29,102 | +0.15(+1.34%) |
Jan 27, 2014 | 11.28 | 11.31 | 11.04 | 11.09 | 47,849 | -0.11(-1.01%) |
Jan 24, 2014 | 11.35 | 11.42 | 11.14 | 11.21 | 44,727 | -0.13(-1.16%) |
Jan 23, 2014 | 11.20 | 11.40 | 11.14 | 11.34 | 43,218 | +0.12(+1.09%) |
Jan 22, 2014 | 11.55 | 11.56 | 11.14 | 11.21 | 74,431 | -0.38(-3.31%) |
Jan 21, 2014 | 11.42 | 11.92 | 11.41 | 11.60 | 99,405 | +0.36(+3.19%) |
Jan 17, 2014 | 11.25 | 11.24 | 11.24 | 11.24 | 25,304 | -0.09(-0.77%) |
Jan 16, 2014 | 11.26 | 11.37 | 11.17 | 11.33 | 26,202 | +0.04(+0.39%) |
Jan 15, 2014 | 11.20 | 11.41 | 11.15 | 11.28 | 38,874 | +0.09(+0.78%) |
Jan 14, 2014 | 11.17 | 11.39 | 11.10 | 11.20 | 33,820 | -0.08(-0.70%) |
Jan 13, 2014 | 11.05 | 11.31 | 11.03 | 11.27 | 34,857 | +0.18(+1.65%) |
Jan 10, 2014 | 11.07 | 11.13 | 10.98 | 11.09 | 37,475 | -0.01(-0.08%) |
Jan 09, 2014 | 11.02 | 11.19 | 10.95 | 11.10 | 43,622 | +0.06(+0.55%) |
Jan 08, 2014 | 11.00 | 11.14 | 10.98 | 11.04 | 24,395 | -0.08(-0.71%) |
Jan 07, 2014 | 11.03 | 11.14 | 10.98 | 11.12 | 26,575 | +0.03(+0.24%) |
Jan 06, 2014 | 10.99 | 11.09 | 10.97 | 11.09 | 55,300 | +0.03(+0.32%) |
Jan 03, 2014 | 11.06 | 11.16 | 11.00 | 11.06 | 24,431 | +0.04(+0.40%) |
Jan 02, 2014 | 11.11 | 11.11 | 10.95 | 11.01 | 18,679 | -0.11(-1.02%) |
Dec 31, 2013 | 11.07 | 11.13 | 11.13 | 11.13 | 19,808 | +0.03(+0.24%) |
Dec 30, 2013 | 11.21 | 11.21 | 11.04 | 11.10 | 57,430 | -0.12(-1.09%) |
Dec 27, 2013 | 11.03 | 11.28 | 11.01 | 11.22 | 14,712 | +0.10(+0.86%) |
Dec 26, 2013 | 11.19 | 11.26 | 11.06 | 11.13 | 12,934 | -0.04(-0.39%) |
Dec 24, 2013 | 11.10 | 11.21 | 11.07 | 11.17 | 22,315 | +0.01(+0.08%) |
Dec 23, 2013 | 11.61 | 11.61 | 11.08 | 11.16 | 44,402 | -0.03(-0.31%) |
Dec 20, 2013 | 11.01 | 11.22 | 11.00 | 11.20 | 78,637 | +0.18(+1.67%) |
Dec 19, 2013 | 10.74 | 11.07 | 10.74 | 11.01 | 42,623 | +0.27(+2.52%) |
Dec 18, 2013 | 10.66 | 10.94 | 10.64 | 10.74 | 69,273 | +0.10(+0.99%) |
Dec 17, 2013 | 10.52 | 10.67 | 10.52 | 10.64 | 30,495 | +0.13(+1.25%) |
Dec 16, 2013 | 10.43 | 10.60 | 10.43 | 10.51 | 52,205 | +0.16(+1.52%) |
Dec 13, 2013 | 10.26 | 10.42 | 10.14 | 10.35 | 18,308 | +0.12(+1.20%) |
Dec 12, 2013 | 10.26 | 10.31 | 10.04 | 10.23 | 36,692 | +0.03(+0.31%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.12 | 10.20 | 51,897 | -0.11(-1.09%) |
Dec 10, 2013 | 9.944 | 10.33 | 9.944 | 10.31 | 39,022 | +0.37(+3.74%) |
Dec 09, 2013 | 9.875 | 9.962 | 9.867 | 9.936 | 6,519 | +0.08(+0.79%) |
Dec 06, 2013 | 9.892 | 9.892 | 9.797 | 9.858 | 8,162 | +0.02(+0.18%) |
Dec 05, 2013 | 9.780 | 9.867 | 9.711 | 9.841 | 17,518 | +0.07(+0.71%) |
Dec 04, 2013 | 9.607 | 9.789 | 9.598 | 9.771 | 22,358 | +0.11(+1.16%) |
Dec 03, 2013 | 9.685 | 9.685 | 9.616 | 9.659 | 15,187 | -0.10(-0.98%) |
Dec 02, 2013 | 9.702 | 9.754 | 9.607 | 9.754 | 24,462 | -0.07(-0.70%) |
Nov 29, 2013 | 9.823 | 9.875 | 9.745 | 9.823 | 10,357 | +0.01(+0.09%) |
Nov 27, 2013 | 9.720 | 9.815 | 9.650 | 9.815 | 30,681 | +0.03(+0.35%) |
Nov 26, 2013 | 9.867 | 9.892 | 9.745 | 9.780 | 96,612 | -0.10(-0.96%) |
Nov 25, 2013 | 9.841 | 10.01 | 9.815 | 9.875 | 22,023 | +0.06(+0.62%) |
Nov 22, 2013 | 10.03 | 10.03 | 9.771 | 9.815 | 30,831 | -0.17(-1.73%) |
Nov 21, 2013 | 10.04 | 10.05 | 9.945 | 9.988 | 10,857 | -0.05(-0.52%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.979 | 10.04 | 19,424 | +0.02(+0.17%) |
Nov 19, 2013 | 10.03 | 10.08 | 10.02 | 10.02 | 9,238 | -0.03(-0.26%) |
Nov 18, 2013 | 10.12 | 10.13 | 10.01 | 10.05 | 23,564 | -0.03(-0.34%) |
Nov 15, 2013 | 10.12 | 10.12 | 9.988 | 10.08 | 15,017 | -0.02(-0.17%) |
Nov 14, 2013 | 9.858 | 10.30 | 9.858 | 10.10 | 37,470 | +0.22(+2.19%) |
Nov 13, 2013 | 9.763 | 9.884 | 9.547 | 9.884 | 33,141 | -0.06(-0.61%) |
Nov 12, 2013 | 10.05 | 10.07 | 9.901 | 9.944 | 19,310 | -0.12(-1.20%) |
Nov 11, 2013 | 10.00 | 10.14 | 10.00 | 10.07 | 11,889 | +0.06(+0.60%) |
Nov 08, 2013 | 9.953 | 10.13 | 9.953 | 10.00 | 64,330 | +0.08(+0.78%) |
Nov 07, 2013 | 10.07 | 10.09 | 9.901 | 9.927 | 29,733 | -0.13(-1.29%) |
Nov 06, 2013 | 10.03 | 10.09 | 9.970 | 10.06 | 22,203 | +0.04(+0.43%) |
Nov 05, 2013 | 9.962 | 10.08 | 9.927 | 10.01 | 22,092 | +0.02(+0.17%) |
Nov 04, 2013 | 10.11 | 10.11 | 9.962 | 9.996 | 20,052 | -0.03(-0.26%) |
Nov 01, 2013 | 9.944 | 10.03 | 9.936 | 10.02 | 15,978 | +0.06(+0.61%) |
Oct 31, 2013 | 9.970 | 10.13 | 9.901 | 9.962 | 44,042 | +0.03(+0.35%) |
Oct 30, 2013 | 9.927 | 9.944 | 9.841 | 9.927 | 357,621 | -0.03(-0.35%) |
Oct 29, 2013 | 9.745 | 9.962 | 9.745 | 9.962 | 157,267 | +0.22(+2.31%) |
Oct 28, 2013 | 9.780 | 9.901 | 9.719 | 9.737 | 87,569 | -0.08(-0.79%) |
Oct 25, 2013 | 9.590 | 9.815 | 9.521 | 9.815 | 58,425 | +0.22(+2.25%) |
Oct 24, 2013 | 9.538 | 9.694 | 9.512 | 9.598 | 56,652 | +0.08(+0.82%) |
Oct 23, 2013 | 9.486 | 9.598 | 9.426 | 9.521 | 32,975 | +0.02(+0.18%) |
Oct 22, 2013 | 9.460 | 9.538 | 9.443 | 9.503 | 19,510 | +0.10(+1.10%) |
Oct 21, 2013 | 9.408 | 9.443 | 9.374 | 9.400 | 28,853 | -0.03(-0.28%) |
Oct 18, 2013 | 9.365 | 9.426 | 9.339 | 9.426 | 12,486 | +0.03(+0.37%) |
Oct 17, 2013 | 9.391 | 9.416 | 9.330 | 9.391 | 8,406 | +0.04(+0.46%) |
Oct 16, 2013 | 9.391 | 9.391 | 9.313 | 9.348 | 8,250 | +0.03(+0.37%) |
Oct 15, 2013 | 9.391 | 9.391 | 9.304 | 9.313 | 7,245 | -0.16(-1.73%) |
Oct 14, 2013 | 9.391 | 9.585 | 9.374 | 9.477 | 6,773 | +0.07(+0.74%) |
Oct 11, 2013 | 9.400 | 9.460 | 9.382 | 9.408 | 7,756 | +0.03(+0.37%) |
Oct 10, 2013 | 9.235 | 9.426 | 9.227 | 9.374 | 16,393 | +0.21(+2.26%) |
Oct 09, 2013 | 9.175 | 9.218 | 9.149 | 9.166 | 12,420 | -0.02(-0.19%) |
Oct 08, 2013 | 9.287 | 9.313 | 9.175 | 9.183 | 14,698 | -0.02(-0.19%) |
Oct 07, 2013 | 9.235 | 9.263 | 9.201 | 9.201 | 8,298 | -0.16(-1.66%) |
Oct 04, 2013 | 9.296 | 9.438 | 9.270 | 9.356 | 15,118 | +0.03(+0.28%) |
Oct 03, 2013 | 9.460 | 9.460 | 9.201 | 9.330 | 13,841 | -0.14(-1.46%) |
Oct 02, 2013 | 9.313 | 9.512 | 9.287 | 9.469 | 28,328 | +0.10(+1.11%) |
Oct 01, 2013 | 9.434 | 9.512 | 9.322 | 9.365 | 38,731 | -0.10(-1.01%) |
Sep 30, 2013 | 9.434 | 9.547 | 9.426 | 9.460 | 21,872 | +0.01(+0.09%) |
Sep 27, 2013 | 9.382 | 9.460 | 9.330 | 9.451 | 51,975 | +0.04(+0.46%) |
Sep 26, 2013 | 9.261 | 9.426 | 9.253 | 9.408 | 17,558 | +0.16(+1.68%) |
Sep 25, 2013 | 9.408 | 9.408 | 9.227 | 9.253 | 22,083 | -0.16(-1.65%) |
Sep 24, 2013 | 9.434 | 9.434 | 9.400 | 9.408 | 21,938 | -0.02(-0.18%) |
Sep 23, 2013 | 9.417 | 9.460 | 9.417 | 9.426 | 27,113 | +0.01(+0.09%) |
Sep 20, 2013 | 9.451 | 9.512 | 9.374 | 9.417 | 13,201 | -0.19(-1.98%) |
Sep 19, 2013 | 9.650 | 9.650 | 9.564 | 9.607 | 17,181 | -0.04(-0.45%) |
Sep 18, 2013 | 9.581 | 9.668 | 9.512 | 9.650 | 16,863 | +0.07(+0.72%) |
Sep 17, 2013 | 9.564 | 9.650 | 9.521 | 9.581 | 11,078 | +0.03(+0.27%) |
Sep 16, 2013 | 9.607 | 9.607 | 9.521 | 9.555 | 16,676 | +0.00(+0.00%) |
Sep 13, 2013 | 9.668 | 9.685 | 9.547 | 9.555 | 6,705 | -0.13(-1.34%) |
Sep 12, 2013 | 9.659 | 9.841 | 9.642 | 9.685 | 8,585 | +0.04(+0.43%) |
Sep 11, 2013 | 9.540 | 9.720 | 9.540 | 9.643 | 9,852 | +0.06(+0.63%) |
Sep 10, 2013 | 9.532 | 9.643 | 9.515 | 9.583 | 15,351 | +0.04(+0.45%) |
Sep 09, 2013 | 9.506 | 9.549 | 9.455 | 9.540 | 6,271 | +0.12(+1.27%) |
Sep 06, 2013 | 9.360 | 9.506 | 9.343 | 9.420 | 24,662 | +0.19(+2.04%) |
Sep 05, 2013 | 9.249 | 9.283 | 9.197 | 9.232 | 4,889 | -0.03(-0.28%) |
Sep 04, 2013 | 9.249 | 9.335 | 9.240 | 9.257 | 18,307 | +0.08(+0.84%) |
Sep 03, 2013 | 9.249 | 9.266 | 9.172 | 9.180 | 13,891 | +0.03(+0.37%) |
Aug 30, 2013 | 9.137 | 9.155 | 9.060 | 9.146 | 10,504 | +0.03(+0.28%) |
Aug 29, 2013 | 9.069 | 9.137 | 9.060 | 9.120 | 8,098 | +0.04(+0.47%) |
Aug 28, 2013 | 9.000 | 9.112 | 8.923 | 9.077 | 7,950 | +0.07(+0.76%) |
Aug 27, 2013 | 9.223 | 9.223 | 8.975 | 9.009 | 6,011 | -0.27(-2.87%) |
Aug 26, 2013 | 9.326 | 9.326 | 9.240 | 9.275 | 5,635 | -0.04(-0.46%) |
Aug 23, 2013 | 9.189 | 9.317 | 9.163 | 9.317 | 15,014 | +0.10(+1.12%) |
Aug 22, 2013 | 9.215 | 9.326 | 9.155 | 9.215 | 6,550 | +0.03(+0.37%) |
Aug 21, 2013 | 9.232 | 9.318 | 9.172 | 9.180 | 35,924 | -0.11(-1.20%) |
Aug 20, 2013 | 9.232 | 9.343 | 9.197 | 9.292 | 13,006 | +0.04(+0.46%) |
Aug 19, 2013 | 9.335 | 9.335 | 9.223 | 9.249 | 9,928 | -0.07(-0.74%) |
Aug 16, 2013 | 9.253 | 9.352 | 9.253 | 9.317 | 12,129 | +0.05(+0.56%) |
Aug 15, 2013 | 9.377 | 9.386 | 9.240 | 9.266 | 32,177 | -0.09(-0.92%) |
Aug 14, 2013 | 9.420 | 9.489 | 9.352 | 9.352 | 7,553 | -0.04(-0.46%) |
Aug 13, 2013 | 9.395 | 9.455 | 9.300 | 9.395 | 9,844 | -0.03(-0.27%) |
Aug 12, 2013 | 9.343 | 9.532 | 9.317 | 9.420 | 22,840 | -0.05(-0.54%) |
Aug 09, 2013 | 9.763 | 9.763 | 9.446 | 9.472 | 22,377 | -0.36(-3.66%) |
Aug 08, 2013 | 9.763 | 9.875 | 9.677 | 9.832 | 35,422 | +0.15(+1.59%) |
Aug 07, 2013 | 9.703 | 9.733 | 9.664 | 9.677 | 30,548 | -0.07(-0.70%) |
Aug 06, 2013 | 9.729 | 9.772 | 9.686 | 9.746 | 7,469 | -0.01(-0.09%) |
Aug 05, 2013 | 9.823 | 9.892 | 9.746 | 9.755 | 5,336 | -0.02(-0.18%) |
Aug 02, 2013 | 9.789 | 9.849 | 9.729 | 9.772 | 20,059 | -0.05(-0.52%) |
Aug 01, 2013 | 9.823 | 9.900 | 9.763 | 9.823 | 39,867 | +0.08(+0.79%) |
Jul 31, 2013 | 9.652 | 9.789 | 9.652 | 9.746 | 20,505 | +0.11(+1.16%) |
Jul 30, 2013 | 9.596 | 9.695 | 9.549 | 9.635 | 57,568 | +0.09(+0.99%) |
Jul 29, 2013 | 9.455 | 9.583 | 9.437 | 9.540 | 21,423 | +0.11(+1.18%) |
Jul 26, 2013 | 9.403 | 9.438 | 9.369 | 9.429 | 51,532 | -0.07(-0.72%) |
Jul 25, 2013 | 9.446 | 9.540 | 9.412 | 9.497 | 10,167 | -0.03(-0.27%) |
Jul 24, 2013 | 9.600 | 9.600 | 9.455 | 9.523 | 10,871 | -0.06(-0.63%) |
Jul 23, 2013 | 9.797 | 9.797 | 9.549 | 9.583 | 15,946 | -0.20(-2.02%) |
Jul 22, 2013 | 9.712 | 9.875 | 9.763 | 9.780 | 21,182 | +0.02(+0.18%) |
Jul 19, 2013 | 9.720 | 9.763 | 9.643 | 9.763 | 13,711 | -0.01(-0.09%) |
Jul 18, 2013 | 9.703 | 9.815 | 9.703 | 9.772 | 19,969 | +0.07(+0.71%) |
Jul 17, 2013 | 9.780 | 9.815 | 9.660 | 9.703 | 21,678 | -0.05(-0.53%) |
Jul 16, 2013 | 9.789 | 9.849 | 9.737 | 9.755 | 18,698 | -0.06(-0.61%) |
Jul 15, 2013 | 9.652 | 9.883 | 9.652 | 9.815 | 24,569 | +0.14(+1.42%) |
Jul 12, 2013 | 9.677 | 9.789 | 9.643 | 9.677 | 17,830 | -0.03(-0.35%) |
Jul 11, 2013 | 9.412 | 9.712 | 9.390 | 9.712 | 42,425 | +0.43(+4.62%) |
Jul 10, 2013 | 9.240 | 9.309 | 9.189 | 9.283 | 24,145 | +0.03(+0.28%) |
Jul 09, 2013 | 9.245 | 9.283 | 9.206 | 9.257 | 49,781 | +0.00(+0.00%) |
Jul 08, 2013 | 9.172 | 9.275 | 9.172 | 9.257 | 24,972 | +0.12(+1.31%) |
Jul 05, 2013 | 9.060 | 9.197 | 9.043 | 9.137 | 30,170 | +0.13(+1.43%) |
Jul 03, 2013 | 8.949 | 9.052 | 8.923 | 9.009 | 20,182 | +0.03(+0.38%) |
Jul 02, 2013 | 8.906 | 9.112 | 8.846 | 8.975 | 56,797 | +0.04(+0.48%) |
Jul 01, 2013 | 8.850 | 9.155 | 8.846 | 8.932 | 12,794 | +0.05(+0.58%) |
Jun 28, 2013 | 8.812 | 8.966 | 8.769 | 8.880 | 21,691 | +0.05(+0.58%) |
Jun 27, 2013 | 8.760 | 8.855 | 8.752 | 8.829 | 80,939 | +0.13(+1.48%) |
Jun 26, 2013 | 8.640 | 8.760 | 8.640 | 8.700 | 12,068 | +0.15(+1.70%) |
Jun 25, 2013 | 8.443 | 8.589 | 8.417 | 8.555 | 19,412 | +0.11(+1.32%) |
Jun 24, 2013 | 8.452 | 8.452 | 8.332 | 8.443 | 48,210 | -0.09(-1.10%) |
Jun 21, 2013 | 8.597 | 8.597 | 8.537 | 8.537 | 23,778 | -0.06(-0.70%) |
Jun 20, 2013 | 8.752 | 8.752 | 8.555 | 8.597 | 68,689 | -0.30(-3.37%) |
Jun 19, 2013 | 8.983 | 9.009 | 8.872 | 8.897 | 32,315 | -0.09(-1.05%) |
Jun 18, 2013 | 8.812 | 9.000 | 8.812 | 8.992 | 97,673 | +0.13(+1.45%) |
Jun 17, 2013 | 8.949 | 8.949 | 8.820 | 8.863 | 60,766 | +0.05(+0.58%) |
Jun 14, 2013 | 8.915 | 8.949 | 8.812 | 8.812 | 33,521 | -0.07(-0.77%) |
Jun 13, 2013 | 8.812 | 8.983 | 8.803 | 8.880 | 16,008 | +0.15(+1.77%) |
Jun 12, 2013 | 8.880 | 8.897 | 8.726 | 8.726 | 18,685 | -0.06(-0.69%) |
Jun 11, 2013 | 8.770 | 8.923 | 8.761 | 8.787 | 9,865 | -0.02(-0.19%) |
Jun 10, 2013 | 8.863 | 8.982 | 8.795 | 8.804 | 31,940 | -0.05(-0.58%) |
Jun 07, 2013 | 8.863 | 8.965 | 8.812 | 8.855 | 34,646 | +0.06(+0.68%) |
Jun 06, 2013 | 8.694 | 8.829 | 8.643 | 8.795 | 49,405 | +0.11(+1.27%) |
Jun 05, 2013 | 8.931 | 8.931 | 8.660 | 8.685 | 15,870 | -0.29(-3.22%) |
Jun 04, 2013 | 8.761 | 8.982 | 8.711 | 8.974 | 33,654 | +0.16(+1.83%) |
Jun 03, 2013 | 8.761 | 8.829 | 8.723 | 8.812 | 16,165 | +0.07(+0.78%) |
May 31, 2013 | 8.855 | 8.855 | 8.702 | 8.744 | 52,729 | -0.20(-2.28%) |
May 30, 2013 | 8.923 | 8.999 | 8.872 | 8.948 | 45,489 | +0.01(+0.09%) |
May 29, 2013 | 8.770 | 8.957 | 8.736 | 8.940 | 113,728 | +0.15(+1.74%) |
May 28, 2013 | 8.982 | 8.999 | 8.778 | 8.787 | 27,130 | -0.14(-1.52%) |
May 24, 2013 | 8.914 | 8.999 | 8.829 | 8.923 | 10,352 | -0.12(-1.31%) |
May 23, 2013 | 8.778 | 9.076 | 8.694 | 9.042 | 32,294 | +0.25(+2.90%) |
May 22, 2013 | 9.008 | 9.016 | 8.761 | 8.787 | 32,778 | -0.25(-2.82%) |
May 21, 2013 | 9.050 | 9.076 | 8.965 | 9.042 | 39,064 | -0.06(-0.65%) |
May 20, 2013 | 9.076 | 9.160 | 9.033 | 9.101 | 15,344 | +0.07(+0.75%) |
May 17, 2013 | 9.177 | 9.228 | 8.948 | 9.033 | 315,188 | -0.35(-3.71%) |
May 16, 2013 | 8.889 | 9.551 | 8.889 | 9.381 | 220,929 | +0.53(+5.94%) |
May 15, 2013 | 9.067 | 9.093 | 8.846 | 8.855 | 196,253 | -0.29(-3.16%) |
May 13, 2013 | 9.254 | 9.288 | 9.059 | 9.144 | 109,332 | -0.14(-1.46%) |
May 10, 2013 | 9.211 | 9.322 | 9.160 | 9.279 | 34,618 | +0.03(+0.28%) |
May 09, 2013 | 9.211 | 9.284 | 9.211 | 9.254 | 40,547 | -0.04(-0.46%) |
May 08, 2013 | 9.211 | 9.330 | 9.186 | 9.296 | 193,516 | +0.01(+0.09%) |
May 07, 2013 | 9.118 | 9.288 | 9.118 | 9.288 | 81,993 | +0.13(+1.39%) |
May 06, 2013 | 9.050 | 9.160 | 9.050 | 9.160 | 43,301 | +0.02(+0.19%) |
May 03, 2013 | 8.931 | 9.144 | 8.923 | 9.144 | 14,023 | +0.22(+2.47%) |
May 02, 2013 | 8.974 | 9.008 | 8.846 | 8.923 | 29,667 | -0.09(-1.04%) |
May 01, 2013 | 9.127 | 9.127 | 8.991 | 9.016 | 8,831 | -0.18(-1.94%) |
Apr 30, 2013 | 9.093 | 9.220 | 9.093 | 9.194 | 41,149 | +0.08(+0.93%) |
Apr 29, 2013 | 9.084 | 9.211 | 9.076 | 9.110 | 18,157 | +0.02(+0.19%) |
Apr 26, 2013 | 8.948 | 9.101 | 8.880 | 9.093 | 14,703 | +0.21(+2.39%) |
Apr 25, 2013 | 8.855 | 8.974 | 8.846 | 8.880 | 32,156 | +0.06(+0.67%) |
Apr 24, 2013 | 8.821 | 8.889 | 8.812 | 8.821 | 17,026 | +0.02(+0.19%) |
Apr 23, 2013 | 8.736 | 8.838 | 8.711 | 8.804 | 21,425 | +0.08(+0.88%) |
Apr 22, 2013 | 8.744 | 8.753 | 8.668 | 8.728 | 20,877 | +0.01(+0.10%) |
Apr 19, 2013 | 8.609 | 8.778 | 8.575 | 8.719 | 33,009 | +0.17(+1.99%) |
Apr 18, 2013 | 8.507 | 8.660 | 8.507 | 8.549 | 18,352 | +0.17(+2.03%) |
Apr 17, 2013 | 8.549 | 8.600 | 8.379 | 8.379 | 14,298 | -0.20(-2.28%) |
Apr 16, 2013 | 8.430 | 8.617 | 8.430 | 8.575 | 14,823 | +0.12(+1.41%) |
Apr 15, 2013 | 8.592 | 8.617 | 8.456 | 8.456 | 33,271 | -0.22(-2.54%) |
Apr 12, 2013 | 8.549 | 8.685 | 8.549 | 8.677 | 24,275 | +0.12(+1.39%) |
Apr 11, 2013 | 8.473 | 8.583 | 8.473 | 8.558 | 11,489 | +0.08(+0.90%) |
Apr 10, 2013 | 8.396 | 8.498 | 8.379 | 8.481 | 9,266 | +0.13(+1.52%) |
Apr 09, 2013 | 8.312 | 8.405 | 8.252 | 8.354 | 25,653 | +0.14(+1.76%) |
Apr 08, 2013 | 8.269 | 8.269 | 8.210 | 8.210 | 21,408 | -0.06(-0.72%) |
Apr 05, 2013 | 8.201 | 8.269 | 8.150 | 8.269 | 20,237 | +0.03(+0.41%) |
Apr 04, 2013 | 8.303 | 8.371 | 8.235 | 8.235 | 18,292 | -0.09(-1.12%) |
Apr 03, 2013 | 8.295 | 8.388 | 8.295 | 8.328 | 9,599 | +0.08(+0.93%) |
Apr 02, 2013 | 8.319 | 8.354 | 8.235 | 8.252 | 22,802 | -0.03(-0.41%) |