Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.74 | 24.90 | 23.69 | 24.84 | 1,523,469 | +1.17(+4.94%) |
Mar 28, 2014 | 23.58 | 24.38 | 23.27 | 23.67 | 923,636 | +0.15(+0.62%) |
Mar 27, 2014 | 23.56 | 23.56 | 22.60 | 23.52 | 2,043,395 | -0.15(-0.65%) |
Mar 26, 2014 | 25.68 | 25.76 | 23.56 | 23.68 | 3,067,608 | -1.88(-7.34%) |
Mar 25, 2014 | 25.92 | 26.19 | 24.87 | 25.55 | 1,325,838 | -0.29(-1.13%) |
Mar 24, 2014 | 26.66 | 26.69 | 25.46 | 25.85 | 1,015,997 | -0.67(-2.53%) |
Mar 21, 2014 | 27.21 | 27.26 | 26.41 | 26.52 | 1,778,180 | -0.48(-1.78%) |
Mar 20, 2014 | 26.66 | 27.21 | 26.49 | 27.00 | 955,389 | +0.22(+0.80%) |
Mar 19, 2014 | 26.52 | 27.09 | 26.28 | 26.78 | 1,654,494 | +0.21(+0.78%) |
Mar 18, 2014 | 26.08 | 26.60 | 25.73 | 26.58 | 1,199,068 | +0.46(+1.75%) |
Mar 17, 2014 | 26.78 | 26.82 | 25.80 | 26.12 | 1,640,247 | -0.49(-1.84%) |
Mar 14, 2014 | 25.55 | 26.76 | 25.50 | 26.61 | 1,804,820 | +1.02(+4.00%) |
Mar 13, 2014 | 25.65 | 27.51 | 24.80 | 25.59 | 2,922,911 | +0.07(+0.27%) |
Mar 12, 2014 | 25.50 | 25.99 | 25.10 | 25.52 | 980,195 | -0.11(-0.44%) |
Mar 11, 2014 | 25.80 | 26.31 | 25.13 | 25.63 | 1,184,823 | -0.15(-0.56%) |
Mar 10, 2014 | 25.24 | 25.85 | 24.69 | 25.78 | 1,385,447 | +0.39(+1.52%) |
Mar 07, 2014 | 25.69 | 27.33 | 25.03 | 25.39 | 5,592,252 | -0.14(-0.54%) |
Mar 06, 2014 | 23.24 | 25.70 | 23.04 | 25.53 | 3,954,963 | +2.31(+9.96%) |
Mar 05, 2014 | 22.39 | 23.50 | 22.17 | 23.22 | 1,933,376 | +0.74(+3.28%) |
Mar 04, 2014 | 20.03 | 22.69 | 20.00 | 22.48 | 3,261,672 | +2.60(+13.10%) |
Mar 03, 2014 | 19.52 | 20.04 | 19.36 | 19.88 | 919,195 | +0.24(+1.22%) |
Feb 28, 2014 | 19.58 | 20.35 | 19.43 | 19.64 | 2,036,946 | +0.15(+0.79%) |
Feb 27, 2014 | 19.69 | 20.11 | 19.15 | 19.48 | 1,523,611 | -0.19(-0.96%) |
Feb 26, 2014 | 20.28 | 20.32 | 19.63 | 19.67 | 941,471 | -0.64(-3.16%) |
Feb 25, 2014 | 20.56 | 20.83 | 20.18 | 20.31 | 736,876 | -0.24(-1.17%) |
Feb 24, 2014 | 21.19 | 21.36 | 20.55 | 20.55 | 1,043,671 | -0.58(-2.76%) |
Feb 21, 2014 | 21.20 | 21.24 | 20.42 | 21.13 | 1,266,414 | -0.06(-0.28%) |
Feb 20, 2014 | 19.27 | 21.38 | 18.76 | 21.19 | 1,789,260 | +1.49(+7.57%) |
Feb 19, 2014 | 19.85 | 20.01 | 19.46 | 19.70 | 1,005,785 | -0.21(-1.03%) |
Feb 18, 2014 | 20.13 | 21.15 | 19.35 | 19.91 | 3,191,500 | -0.22(-1.11%) |
Feb 14, 2014 | 19.70 | 20.13 | 20.13 | 20.13 | 998,615 | +0.51(+2.62%) |
Feb 13, 2014 | 19.45 | 19.75 | 19.25 | 19.62 | 454,189 | +0.11(+0.57%) |
Feb 12, 2014 | 19.58 | 19.64 | 19.28 | 19.51 | 355,973 | -0.09(-0.44%) |
Feb 11, 2014 | 19.16 | 19.66 | 18.88 | 19.59 | 594,826 | +0.47(+2.46%) |
Feb 10, 2014 | 19.77 | 19.77 | 18.88 | 19.12 | 865,190 | -0.70(-3.54%) |
Feb 07, 2014 | 19.46 | 19.90 | 19.11 | 19.82 | 894,263 | +0.38(+1.94%) |
Feb 06, 2014 | 19.64 | 19.88 | 19.23 | 19.45 | 496,684 | -0.14(-0.70%) |
Feb 05, 2014 | 19.48 | 20.05 | 18.66 | 19.58 | 1,490,210 | -0.11(-0.57%) |
Feb 04, 2014 | 20.65 | 21.15 | 19.57 | 19.70 | 1,834,214 | -0.93(-4.49%) |
Feb 03, 2014 | 20.82 | 20.92 | 19.42 | 20.62 | 2,471,001 | -0.10(-0.50%) |
Jan 31, 2014 | 19.66 | 21.26 | 19.45 | 20.72 | 2,177,650 | +0.83(+4.18%) |
Jan 30, 2014 | 18.93 | 20.46 | 18.85 | 19.89 | 2,000,821 | +1.53(+8.35%) |
Jan 29, 2014 | 18.71 | 18.75 | 18.24 | 18.36 | 895,234 | -0.45(-2.41%) |
Jan 28, 2014 | 18.27 | 18.82 | 18.08 | 18.81 | 1,042,609 | +0.47(+2.57%) |
Jan 27, 2014 | 17.85 | 18.83 | 17.66 | 18.34 | 1,856,447 | +0.49(+2.74%) |
Jan 24, 2014 | 17.69 | 18.03 | 17.43 | 17.85 | 901,824 | +0.08(+0.43%) |
Jan 23, 2014 | 17.85 | 17.90 | 17.10 | 17.78 | 1,059,197 | +0.32(+1.82%) |
Jan 22, 2014 | 16.85 | 17.54 | 16.78 | 17.46 | 1,183,517 | +0.66(+3.93%) |
Jan 21, 2014 | 16.78 | 17.02 | 16.35 | 16.80 | 775,879 | +0.05(+0.31%) |
Jan 17, 2014 | 16.29 | 16.75 | 16.75 | 16.75 | 1,833,810 | +0.47(+2.89%) |
Jan 16, 2014 | 15.62 | 16.29 | 15.47 | 16.28 | 1,010,362 | +0.56(+3.54%) |
Jan 15, 2014 | 14.99 | 15.93 | 14.99 | 15.72 | 1,733,772 | +0.73(+4.86%) |
Jan 14, 2014 | 14.45 | 15.17 | 14.34 | 14.99 | 1,359,814 | +0.54(+3.73%) |
Jan 13, 2014 | 14.78 | 14.78 | 14.35 | 14.45 | 661,355 | -0.14(-0.94%) |
Jan 10, 2014 | 14.25 | 14.75 | 13.90 | 14.59 | 935,028 | +0.31(+2.16%) |
Jan 09, 2014 | 14.48 | 14.48 | 13.88 | 14.28 | 623,950 | +0.39(+2.77%) |
Jan 08, 2014 | 13.60 | 13.96 | 13.32 | 13.90 | 884,492 | +0.34(+2.53%) |
Jan 07, 2014 | 13.33 | 13.61 | 13.25 | 13.55 | 457,001 | +0.29(+2.20%) |
Jan 06, 2014 | 13.62 | 13.62 | 13.12 | 13.26 | 401,024 | -0.36(-2.64%) |
Jan 03, 2014 | 13.71 | 13.96 | 13.55 | 13.62 | 355,614 | -0.09(-0.69%) |
Jan 02, 2014 | 14.18 | 14.18 | 13.67 | 13.72 | 391,915 | -0.49(-3.44%) |
Dec 31, 2013 | 14.18 | 14.20 | 14.20 | 14.20 | 314,467 | -0.01(-0.06%) |
Dec 30, 2013 | 13.66 | 14.36 | 13.66 | 14.21 | 451,235 | +0.44(+3.17%) |
Dec 27, 2013 | 13.92 | 13.92 | 13.56 | 13.78 | 207,622 | -0.09(-0.68%) |
Dec 26, 2013 | 13.65 | 13.99 | 13.59 | 13.87 | 324,704 | +0.31(+2.27%) |
Dec 24, 2013 | 13.59 | 13.80 | 13.50 | 13.56 | 204,375 | +0.06(+0.44%) |
Dec 23, 2013 | 13.20 | 13.61 | 13.17 | 13.50 | 300,709 | +0.31(+2.34%) |
Dec 20, 2013 | 12.94 | 13.21 | 12.93 | 13.19 | 539,591 | +0.29(+2.26%) |
Dec 19, 2013 | 12.86 | 12.98 | 12.79 | 12.90 | 261,986 | -0.04(-0.33%) |
Dec 18, 2013 | 12.84 | 13.02 | 12.82 | 12.94 | 341,771 | +0.10(+0.80%) |
Dec 17, 2013 | 12.25 | 12.90 | 12.19 | 12.84 | 627,412 | +0.57(+4.61%) |
Dec 16, 2013 | 12.26 | 12.44 | 12.17 | 12.28 | 231,158 | +0.02(+0.14%) |
Dec 13, 2013 | 12.26 | 12.36 | 12.24 | 12.26 | 121,763 | +0.01(+0.07%) |
Dec 12, 2013 | 12.16 | 12.30 | 11.97 | 12.25 | 178,564 | +0.11(+0.92%) |
Dec 11, 2013 | 12.38 | 12.52 | 12.03 | 12.14 | 282,744 | -0.25(-2.01%) |
Dec 10, 2013 | 12.16 | 12.40 | 12.11 | 12.39 | 295,266 | +0.25(+2.10%) |
Dec 09, 2013 | 12.22 | 12.32 | 11.94 | 12.13 | 230,396 | -0.14(-1.18%) |
Dec 06, 2013 | 12.44 | 12.45 | 12.16 | 12.28 | 178,830 | -0.03(-0.28%) |
Dec 05, 2013 | 12.16 | 12.40 | 12.04 | 12.31 | 225,460 | +0.11(+0.90%) |
Dec 04, 2013 | 12.33 | 12.56 | 12.03 | 12.20 | 172,816 | -0.19(-1.51%) |
Dec 03, 2013 | 12.20 | 12.46 | 12.18 | 12.39 | 241,927 | +0.16(+1.32%) |
Dec 02, 2013 | 13.00 | 13.14 | 12.12 | 12.23 | 577,189 | -0.78(-6.01%) |
Nov 29, 2013 | 12.85 | 13.09 | 12.66 | 13.01 | 249,829 | +0.16(+1.26%) |
Nov 27, 2013 | 12.53 | 12.87 | 12.51 | 12.85 | 313,721 | +0.29(+2.30%) |
Nov 26, 2013 | 12.42 | 12.62 | 12.40 | 12.56 | 158,000 | +0.12(+0.96%) |
Nov 25, 2013 | 12.26 | 12.62 | 12.22 | 12.44 | 265,373 | +0.19(+1.53%) |
Nov 22, 2013 | 12.23 | 12.30 | 12.12 | 12.25 | 154,645 | +0.03(+0.21%) |
Nov 21, 2013 | 12.11 | 12.23 | 11.98 | 12.23 | 208,133 | +0.16(+1.34%) |
Nov 20, 2013 | 11.43 | 12.09 | 11.36 | 12.06 | 639,557 | +0.65(+5.73%) |
Nov 19, 2013 | 11.58 | 11.72 | 11.35 | 11.41 | 169,369 | -0.14(-1.25%) |
Nov 18, 2013 | 11.39 | 11.68 | 11.34 | 11.55 | 202,047 | +0.24(+2.10%) |
Nov 15, 2013 | 11.20 | 11.36 | 11.18 | 11.32 | 135,541 | +0.10(+0.91%) |
Nov 14, 2013 | 11.26 | 11.27 | 11.12 | 11.22 | 101,105 | -0.01(-0.08%) |
Nov 13, 2013 | 11.03 | 11.24 | 11.03 | 11.22 | 128,287 | +0.14(+1.23%) |
Nov 12, 2013 | 11.10 | 11.15 | 11.00 | 11.09 | 134,571 | -0.07(-0.61%) |
Nov 11, 2013 | 11.01 | 11.17 | 10.93 | 11.16 | 151,407 | +0.16(+1.47%) |
Nov 08, 2013 | 10.78 | 11.16 | 10.76 | 10.99 | 260,709 | +0.27(+2.54%) |
Nov 07, 2013 | 10.82 | 10.85 | 10.68 | 10.72 | 172,014 | -0.08(-0.79%) |
Nov 06, 2013 | 11.08 | 11.08 | 10.75 | 10.81 | 289,433 | -0.20(-1.78%) |
Nov 05, 2013 | 10.99 | 11.08 | 10.76 | 11.00 | 224,930 | -0.01(-0.08%) |
Nov 04, 2013 | 11.23 | 11.27 | 10.96 | 11.01 | 267,488 | -0.25(-2.26%) |
Nov 01, 2013 | 10.97 | 11.31 | 10.78 | 11.27 | 516,178 | +0.26(+2.39%) |
Oct 31, 2013 | 10.20 | 11.16 | 10.09 | 11.00 | 876,923 | +0.94(+9.38%) |
Oct 30, 2013 | 10.26 | 10.27 | 9.983 | 10.06 | 162,956 | -0.18(-1.74%) |
Oct 29, 2013 | 10.07 | 10.24 | 10.07 | 10.24 | 129,582 | +0.17(+1.69%) |
Oct 28, 2013 | 10.11 | 10.13 | 10.03 | 10.07 | 98,890 | -0.05(-0.50%) |
Oct 25, 2013 | 10.10 | 10.14 | 10.00 | 10.12 | 99,101 | +0.05(+0.51%) |
Oct 24, 2013 | 9.898 | 10.11 | 9.864 | 10.07 | 106,432 | +0.15(+1.54%) |
Oct 23, 2013 | 9.762 | 9.975 | 9.737 | 9.915 | 130,102 | +0.11(+1.13%) |
Oct 22, 2013 | 9.720 | 9.881 | 9.720 | 9.805 | 93,709 | +0.10(+1.05%) |
Oct 21, 2013 | 9.779 | 9.813 | 9.694 | 9.703 | 86,947 | -0.09(-0.95%) |
Oct 18, 2013 | 9.839 | 9.881 | 9.711 | 9.796 | 117,183 | +0.00(+0.00%) |
Oct 17, 2013 | 9.541 | 9.813 | 9.541 | 9.796 | 209,024 | +0.25(+2.58%) |
Oct 16, 2013 | 9.405 | 9.558 | 9.405 | 9.550 | 146,546 | +0.15(+1.63%) |
Oct 15, 2013 | 9.405 | 9.439 | 9.337 | 9.397 | 84,705 | -0.05(-0.54%) |
Oct 14, 2013 | 9.346 | 9.473 | 9.168 | 9.448 | 117,234 | +0.03(+0.27%) |
Oct 11, 2013 | 9.312 | 9.473 | 9.253 | 9.422 | 179,012 | +0.16(+1.74%) |
Oct 10, 2013 | 9.261 | 9.278 | 9.202 | 9.261 | 285,698 | +0.08(+0.93%) |
Oct 09, 2013 | 9.159 | 9.202 | 9.074 | 9.176 | 181,730 | +0.02(+0.19%) |
Oct 08, 2013 | 9.236 | 9.278 | 9.125 | 9.159 | 276,524 | -0.09(-1.01%) |
Oct 07, 2013 | 9.185 | 9.287 | 9.185 | 9.253 | 169,542 | -0.02(-0.18%) |
Oct 04, 2013 | 9.219 | 9.304 | 9.193 | 9.270 | 169,172 | +0.03(+0.28%) |
Oct 03, 2013 | 9.244 | 9.312 | 9.193 | 9.244 | 314,616 | -0.04(-0.46%) |
Oct 02, 2013 | 9.083 | 9.337 | 9.083 | 9.287 | 440,305 | +0.14(+1.49%) |
Oct 01, 2013 | 8.683 | 9.159 | 8.624 | 9.151 | 346,201 | +0.51(+5.90%) |
Sep 30, 2013 | 8.462 | 8.666 | 8.437 | 8.641 | 143,756 | +0.08(+0.99%) |
Sep 27, 2013 | 8.530 | 8.666 | 8.505 | 8.556 | 181,967 | -0.04(-0.49%) |
Sep 26, 2013 | 8.556 | 8.632 | 8.522 | 8.598 | 120,338 | +0.06(+0.70%) |
Sep 25, 2013 | 8.437 | 8.607 | 8.437 | 8.539 | 121,049 | +0.08(+0.90%) |
Sep 24, 2013 | 8.360 | 8.496 | 8.309 | 8.462 | 148,237 | +0.08(+1.01%) |
Sep 23, 2013 | 8.207 | 8.403 | 8.173 | 8.377 | 301,150 | +0.14(+1.65%) |
Sep 20, 2013 | 8.284 | 8.377 | 8.233 | 8.241 | 235,198 | -0.04(-0.51%) |
Sep 19, 2013 | 8.326 | 8.335 | 8.233 | 8.284 | 97,387 | -0.05(-0.61%) |
Sep 18, 2013 | 8.369 | 8.384 | 8.267 | 8.335 | 106,247 | -0.02(-0.20%) |
Sep 17, 2013 | 8.318 | 8.428 | 8.292 | 8.352 | 143,151 | +0.03(+0.41%) |
Sep 16, 2013 | 8.539 | 8.632 | 8.267 | 8.318 | 359,388 | -0.31(-3.64%) |
Sep 13, 2013 | 8.649 | 8.658 | 8.556 | 8.632 | 58,934 | +0.02(+0.20%) |
Sep 12, 2013 | 8.607 | 8.675 | 8.556 | 8.615 | 57,365 | -0.02(-0.20%) |
Sep 11, 2013 | 8.751 | 8.751 | 8.607 | 8.632 | 75,705 | -0.08(-0.97%) |
Sep 10, 2013 | 8.650 | 8.726 | 8.574 | 8.717 | 214,488 | +0.10(+1.17%) |
Sep 09, 2013 | 8.566 | 8.650 | 8.516 | 8.616 | 90,595 | +0.05(+0.59%) |
Sep 06, 2013 | 8.608 | 8.642 | 8.398 | 8.566 | 144,721 | -0.03(-0.39%) |
Sep 05, 2013 | 8.591 | 8.650 | 8.533 | 8.600 | 121,933 | +0.03(+0.39%) |
Sep 04, 2013 | 8.465 | 8.616 | 8.331 | 8.566 | 283,489 | +0.25(+3.03%) |
Sep 03, 2013 | 8.272 | 8.381 | 8.197 | 8.314 | 174,375 | +0.11(+1.33%) |
Aug 30, 2013 | 8.230 | 8.247 | 8.104 | 8.205 | 138,428 | -0.05(-0.61%) |
Aug 29, 2013 | 8.230 | 8.331 | 8.205 | 8.255 | 56,503 | +0.04(+0.51%) |
Aug 28, 2013 | 8.230 | 8.323 | 8.188 | 8.213 | 95,393 | -0.04(-0.51%) |
Aug 27, 2013 | 8.373 | 8.373 | 8.255 | 8.255 | 160,465 | -0.18(-2.09%) |
Aug 26, 2013 | 8.491 | 8.558 | 8.415 | 8.432 | 92,965 | -0.03(-0.40%) |
Aug 23, 2013 | 8.440 | 8.491 | 8.398 | 8.465 | 89,855 | +0.02(+0.20%) |
Aug 22, 2013 | 8.381 | 8.465 | 8.381 | 8.449 | 72,179 | +0.12(+1.41%) |
Aug 21, 2013 | 8.348 | 8.398 | 8.314 | 8.331 | 89,047 | -0.08(-0.90%) |
Aug 20, 2013 | 8.297 | 8.423 | 8.289 | 8.407 | 134,245 | +0.09(+1.11%) |
Aug 19, 2013 | 8.314 | 8.402 | 8.281 | 8.314 | 138,146 | -0.01(-0.10%) |
Aug 16, 2013 | 8.398 | 8.440 | 8.323 | 8.323 | 141,221 | -0.08(-0.90%) |
Aug 15, 2013 | 8.465 | 8.499 | 8.398 | 8.398 | 187,049 | -0.13(-1.48%) |
Aug 14, 2013 | 8.566 | 8.616 | 8.499 | 8.524 | 155,588 | -0.08(-0.88%) |
Aug 13, 2013 | 8.658 | 8.684 | 8.566 | 8.600 | 66,929 | -0.03(-0.29%) |
Aug 12, 2013 | 8.524 | 8.633 | 8.499 | 8.625 | 109,935 | +0.06(+0.69%) |
Aug 09, 2013 | 8.549 | 8.684 | 8.482 | 8.566 | 229,672 | -0.08(-0.87%) |
Aug 08, 2013 | 8.692 | 8.759 | 8.507 | 8.642 | 232,852 | -0.03(-0.29%) |
Aug 07, 2013 | 8.684 | 8.759 | 8.650 | 8.667 | 163,391 | -0.06(-0.67%) |
Aug 06, 2013 | 8.784 | 8.793 | 8.650 | 8.726 | 121,683 | -0.06(-0.67%) |
Aug 05, 2013 | 8.700 | 8.784 | 8.667 | 8.784 | 208,486 | +0.05(+0.58%) |
Aug 02, 2013 | 8.616 | 8.742 | 8.608 | 8.734 | 247,346 | +0.06(+0.68%) |
Aug 01, 2013 | 8.936 | 8.986 | 8.566 | 8.675 | 593,908 | -0.26(-2.91%) |
Jul 31, 2013 | 9.028 | 9.104 | 8.894 | 8.936 | 167,727 | -0.05(-0.56%) |
Jul 30, 2013 | 9.045 | 9.078 | 8.919 | 8.986 | 112,642 | -0.06(-0.65%) |
Jul 29, 2013 | 9.070 | 9.162 | 8.961 | 9.045 | 85,108 | -0.06(-0.65%) |
Jul 26, 2013 | 9.053 | 9.137 | 8.986 | 9.104 | 78,475 | -0.03(-0.28%) |
Jul 25, 2013 | 9.036 | 9.154 | 8.994 | 9.129 | 134,822 | +0.06(+0.65%) |
Jul 24, 2013 | 9.288 | 9.288 | 9.041 | 9.070 | 158,576 | -0.18(-1.91%) |
Jul 23, 2013 | 9.288 | 9.339 | 9.196 | 9.246 | 115,392 | -0.04(-0.45%) |
Jul 22, 2013 | 9.330 | 9.372 | 9.238 | 9.288 | 118,376 | -0.08(-0.90%) |
Jul 19, 2013 | 9.406 | 9.406 | 9.356 | 9.372 | 127,502 | -0.03(-0.36%) |
Jul 18, 2013 | 9.389 | 9.473 | 9.364 | 9.406 | 71,150 | +0.05(+0.54%) |
Jul 17, 2013 | 9.473 | 9.515 | 9.314 | 9.356 | 79,268 | -0.06(-0.62%) |
Jul 16, 2013 | 9.389 | 9.473 | 9.297 | 9.414 | 226,262 | +0.04(+0.45%) |
Jul 15, 2013 | 9.297 | 9.372 | 9.179 | 9.372 | 183,745 | +0.13(+1.36%) |
Jul 12, 2013 | 9.120 | 9.272 | 9.084 | 9.246 | 141,587 | +0.12(+1.29%) |
Jul 11, 2013 | 9.028 | 9.137 | 8.969 | 9.129 | 270,564 | +0.18(+2.07%) |
Jul 10, 2013 | 8.910 | 8.969 | 8.818 | 8.944 | 136,980 | +0.02(+0.19%) |
Jul 09, 2013 | 8.969 | 8.961 | 8.910 | 8.927 | 112,828 | -0.03(-0.37%) |
Jul 08, 2013 | 8.944 | 9.020 | 8.894 | 8.961 | 144,547 | +0.05(+0.57%) |
Jul 05, 2013 | 8.818 | 8.910 | 8.709 | 8.910 | 185,259 | +0.12(+1.34%) |
Jul 03, 2013 | 8.574 | 8.801 | 8.574 | 8.793 | 119,225 | +0.13(+1.45%) |
Jul 02, 2013 | 8.675 | 8.793 | 8.574 | 8.667 | 152,330 | -0.01(-0.10%) |
Jul 01, 2013 | 8.633 | 8.759 | 8.574 | 8.675 | 239,285 | +0.02(+0.19%) |
Jun 28, 2013 | 8.373 | 8.675 | 8.365 | 8.658 | 1,121,672 | +0.29(+3.51%) |
Jun 27, 2013 | 8.239 | 8.373 | 8.205 | 8.365 | 120,511 | +0.15(+1.84%) |
Jun 26, 2013 | 8.398 | 8.398 | 8.188 | 8.213 | 152,523 | -0.12(-1.41%) |
Jun 25, 2013 | 8.314 | 8.356 | 8.205 | 8.331 | 126,157 | +0.11(+1.33%) |
Jun 24, 2013 | 8.230 | 8.272 | 8.104 | 8.222 | 106,720 | -0.04(-0.51%) |
Jun 21, 2013 | 8.281 | 8.432 | 8.230 | 8.264 | 211,289 | -0.02(-0.20%) |
Jun 20, 2013 | 8.297 | 8.415 | 8.213 | 8.281 | 672,729 | -0.10(-1.20%) |
Jun 19, 2013 | 8.423 | 8.482 | 8.356 | 8.381 | 78,396 | -0.07(-0.80%) |
Jun 18, 2013 | 8.381 | 8.465 | 8.356 | 8.449 | 129,749 | +0.10(+1.21%) |
Jun 17, 2013 | 8.381 | 8.440 | 8.308 | 8.348 | 128,601 | +0.03(+0.30%) |
Jun 14, 2013 | 8.314 | 8.339 | 8.272 | 8.323 | 109,573 | -0.03(-0.30%) |
Jun 13, 2013 | 8.113 | 8.356 | 8.096 | 8.348 | 200,625 | +0.18(+2.26%) |
Jun 12, 2013 | 8.197 | 8.289 | 8.121 | 8.163 | 170,645 | +0.04(+0.52%) |
Jun 11, 2013 | 8.204 | 8.221 | 8.038 | 8.121 | 190,916 | -0.12(-1.41%) |
Jun 10, 2013 | 8.187 | 8.287 | 8.121 | 8.237 | 197,039 | +0.08(+1.02%) |
Jun 07, 2013 | 8.063 | 8.179 | 8.005 | 8.154 | 160,543 | +0.16(+1.97%) |
Jun 06, 2013 | 8.021 | 8.059 | 7.922 | 7.997 | 129,502 | +0.00(+0.00%) |
Jun 05, 2013 | 8.154 | 8.187 | 7.997 | 7.997 | 124,949 | -0.14(-1.73%) |
Jun 04, 2013 | 8.154 | 8.172 | 8.021 | 8.138 | 162,140 | -0.02(-0.20%) |
Jun 03, 2013 | 8.088 | 8.154 | 7.922 | 8.154 | 385,425 | +0.07(+0.92%) |
May 31, 2013 | 8.005 | 8.154 | 7.997 | 8.080 | 205,158 | +0.06(+0.72%) |
May 30, 2013 | 7.897 | 8.030 | 7.897 | 8.021 | 194,050 | +0.12(+1.58%) |
May 29, 2013 | 7.847 | 7.980 | 7.793 | 7.897 | 230,023 | +0.03(+0.42%) |
May 28, 2013 | 7.748 | 7.880 | 7.723 | 7.864 | 265,590 | +0.17(+2.16%) |
May 24, 2013 | 7.582 | 7.715 | 7.491 | 7.698 | 170,935 | +0.10(+1.31%) |
May 23, 2013 | 7.466 | 7.607 | 7.466 | 7.598 | 94,952 | +0.10(+1.33%) |
May 22, 2013 | 7.582 | 7.632 | 7.432 | 7.499 | 178,961 | -0.10(-1.31%) |
May 21, 2013 | 7.623 | 7.665 | 7.550 | 7.598 | 124,009 | -0.05(-0.65%) |
May 20, 2013 | 7.632 | 7.648 | 7.557 | 7.648 | 154,716 | -0.02(-0.32%) |
May 17, 2013 | 7.615 | 7.673 | 7.524 | 7.673 | 163,028 | +0.07(+0.87%) |
May 16, 2013 | 7.557 | 7.632 | 7.507 | 7.607 | 146,459 | +0.01(+0.11%) |
May 15, 2013 | 7.731 | 7.764 | 7.565 | 7.598 | 266,617 | -0.10(-1.29%) |
May 13, 2013 | 7.756 | 7.756 | 7.632 | 7.698 | 158,737 | -0.09(-1.17%) |
May 10, 2013 | 7.673 | 7.831 | 7.665 | 7.789 | 144,785 | +0.08(+1.08%) |
May 09, 2013 | 7.681 | 7.715 | 7.656 | 7.706 | 80,283 | -0.01(-0.11%) |
May 08, 2013 | 7.665 | 7.715 | 7.615 | 7.715 | 157,698 | +0.06(+0.76%) |
May 07, 2013 | 7.615 | 7.665 | 7.582 | 7.656 | 215,684 | +0.06(+0.76%) |
May 06, 2013 | 7.681 | 7.681 | 7.565 | 7.598 | 188,605 | -0.12(-1.51%) |
May 03, 2013 | 7.656 | 7.789 | 7.565 | 7.715 | 271,364 | +0.15(+1.97%) |
May 02, 2013 | 7.466 | 7.665 | 7.416 | 7.565 | 178,115 | +0.10(+1.33%) |
May 01, 2013 | 7.565 | 7.590 | 7.441 | 7.466 | 153,646 | -0.15(-1.96%) |
Apr 30, 2013 | 7.549 | 7.632 | 7.549 | 7.615 | 111,565 | +0.02(+0.33%) |
Apr 29, 2013 | 7.615 | 7.615 | 7.499 | 7.590 | 86,875 | -0.02(-0.22%) |
Apr 26, 2013 | 7.632 | 7.632 | 7.590 | 7.607 | 81,648 | +0.02(+0.22%) |
Apr 25, 2013 | 7.540 | 7.656 | 7.474 | 7.590 | 135,934 | +0.05(+0.66%) |
Apr 24, 2013 | 7.449 | 7.574 | 7.445 | 7.540 | 146,880 | +0.07(+0.89%) |
Apr 23, 2013 | 7.341 | 7.474 | 7.300 | 7.474 | 157,130 | +0.17(+2.39%) |
Apr 22, 2013 | 7.209 | 7.275 | 7.101 | 7.300 | 161,747 | +0.11(+1.50%) |
Apr 19, 2013 | 7.242 | 7.242 | 7.142 | 7.192 | 154,575 | -0.01(-0.12%) |
Apr 18, 2013 | 7.300 | 7.360 | 7.175 | 7.200 | 157,173 | -0.11(-1.48%) |
Apr 17, 2013 | 7.300 | 7.366 | 7.200 | 7.308 | 194,192 | -0.02(-0.34%) |
Apr 16, 2013 | 7.275 | 7.358 | 7.225 | 7.333 | 142,699 | +0.08(+1.14%) |
Apr 15, 2013 | 7.491 | 7.491 | 7.242 | 7.250 | 158,043 | -0.30(-3.96%) |
Apr 12, 2013 | 7.549 | 7.598 | 7.457 | 7.549 | 125,001 | +0.00(+0.00%) |
Apr 11, 2013 | 7.432 | 7.590 | 7.395 | 7.549 | 203,118 | +0.12(+1.56%) |
Apr 10, 2013 | 7.267 | 7.449 | 7.267 | 7.432 | 165,680 | +0.15(+2.05%) |
Apr 09, 2013 | 7.350 | 7.350 | 7.275 | 7.283 | 87,377 | -0.04(-0.57%) |
Apr 08, 2013 | 7.283 | 7.333 | 7.267 | 7.325 | 96,478 | +0.05(+0.68%) |
Apr 05, 2013 | 7.275 | 7.341 | 7.258 | 7.275 | 89,275 | -0.12(-1.57%) |
Apr 04, 2013 | 7.366 | 7.399 | 7.316 | 7.391 | 235,151 | +0.05(+0.68%) |
Apr 03, 2013 | 7.267 | 7.358 | 7.242 | 7.341 | 203,391 | +0.07(+0.91%) |
Apr 02, 2013 | 7.283 | 7.325 | 7.233 | 7.275 | 157,205 | +0.02(+0.23%) |