Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.80 | 12.85 | 12.71 | 12.80 | 671,370 | +0.02(+0.14%) |
Apr 29, 2014 | 12.85 | 12.91 | 12.76 | 12.78 | 568,307 | -0.07(-0.57%) |
Apr 28, 2014 | 12.81 | 12.91 | 12.71 | 12.85 | 952,749 | +0.06(+0.50%) |
Apr 25, 2014 | 12.74 | 12.81 | 12.60 | 12.79 | 982,097 | +0.06(+0.50%) |
Apr 24, 2014 | 12.83 | 12.89 | 12.67 | 12.72 | 502,194 | -0.06(-0.50%) |
Apr 23, 2014 | 12.73 | 12.83 | 12.61 | 12.79 | 628,675 | -0.01(-0.07%) |
Apr 22, 2014 | 12.79 | 12.84 | 12.72 | 12.80 | 344,306 | +0.02(+0.14%) |
Apr 21, 2014 | 12.58 | 12.79 | 12.44 | 12.78 | 294,290 | +0.20(+1.60%) |
Apr 17, 2014 | 12.54 | 12.58 | 12.58 | 12.58 | 991,206 | -0.03(-0.22%) |
Apr 16, 2014 | 12.77 | 13.10 | 12.48 | 12.61 | 610,899 | -0.14(-1.08%) |
Apr 15, 2014 | 12.72 | 12.76 | 12.48 | 12.74 | 1,163,208 | +0.11(+0.87%) |
Apr 14, 2014 | 12.53 | 12.65 | 12.43 | 12.63 | 502,350 | +0.23(+1.85%) |
Apr 11, 2014 | 12.21 | 12.49 | 12.16 | 12.40 | 614,764 | +0.08(+0.67%) |
Apr 10, 2014 | 12.71 | 12.77 | 12.26 | 12.32 | 820,424 | -0.40(-3.17%) |
Apr 09, 2014 | 12.56 | 12.75 | 12.47 | 12.72 | 601,731 | +0.24(+1.91%) |
Apr 08, 2014 | 12.02 | 12.59 | 11.98 | 12.49 | 1,183,429 | +0.45(+3.73%) |
Apr 07, 2014 | 12.09 | 12.27 | 11.75 | 12.04 | 1,547,906 | +0.50(+4.29%) |
Apr 04, 2014 | 11.84 | 11.94 | 11.52 | 11.54 | 544,576 | -0.21(-1.79%) |
Apr 03, 2014 | 11.66 | 11.78 | 11.63 | 11.75 | 394,600 | +0.12(+1.02%) |
Apr 02, 2014 | 11.59 | 11.74 | 11.50 | 11.63 | 608,467 | +0.04(+0.32%) |
Apr 01, 2014 | 11.47 | 11.66 | 11.40 | 11.60 | 594,872 | +0.18(+1.61%) |
Mar 31, 2014 | 11.03 | 11.41 | 11.01 | 11.41 | 1,116,679 | +0.48(+4.36%) |
Mar 28, 2014 | 10.86 | 11.02 | 10.86 | 10.94 | 322,640 | +0.05(+0.42%) |
Mar 27, 2014 | 10.96 | 11.07 | 10.86 | 10.89 | 348,538 | -0.04(-0.34%) |
Mar 26, 2014 | 10.64 | 11.03 | 10.62 | 10.93 | 619,785 | +0.36(+3.38%) |
Mar 25, 2014 | 10.52 | 10.63 | 10.46 | 10.57 | 351,409 | +0.08(+0.79%) |
Mar 24, 2014 | 10.74 | 10.75 | 10.49 | 10.49 | 581,402 | -0.19(-1.80%) |
Mar 21, 2014 | 10.83 | 10.93 | 10.68 | 10.68 | 2,118,850 | -0.10(-0.93%) |
Mar 20, 2014 | 10.75 | 11.02 | 10.75 | 10.78 | 1,285,794 | +0.00(+0.00%) |
Mar 19, 2014 | 10.97 | 11.06 | 10.76 | 10.78 | 913,655 | -0.18(-1.67%) |
Mar 18, 2014 | 10.86 | 11.02 | 10.81 | 10.96 | 694,013 | +0.09(+0.84%) |
Mar 17, 2014 | 10.81 | 10.97 | 10.77 | 10.87 | 459,033 | +0.07(+0.68%) |
Mar 14, 2014 | 10.77 | 10.96 | 10.76 | 10.80 | 573,251 | +0.02(+0.17%) |
Mar 13, 2014 | 10.83 | 10.84 | 10.73 | 10.78 | 569,392 | -0.05(-0.42%) |
Mar 12, 2014 | 10.73 | 10.95 | 10.70 | 10.83 | 790,947 | +0.09(+0.85%) |
Mar 11, 2014 | 10.74 | 10.82 | 10.66 | 10.74 | 799,564 | +0.02(+0.17%) |
Mar 10, 2014 | 10.82 | 10.87 | 10.63 | 10.72 | 680,182 | -0.08(-0.76%) |
Mar 07, 2014 | 11.07 | 11.07 | 10.79 | 10.80 | 1,021,626 | -0.26(-2.32%) |
Mar 06, 2014 | 11.03 | 11.20 | 10.96 | 11.06 | 929,912 | +0.05(+0.42%) |
Mar 05, 2014 | 10.76 | 11.07 | 10.73 | 11.01 | 1,276,049 | +0.48(+4.53%) |
Mar 04, 2014 | 10.37 | 10.62 | 10.34 | 10.53 | 1,177,097 | +0.28(+2.68%) |
Mar 03, 2014 | 10.19 | 10.34 | 10.03 | 10.26 | 610,329 | -0.02(-0.18%) |
Feb 28, 2014 | 10.20 | 10.37 | 10.13 | 10.28 | 660,319 | +0.10(+0.99%) |
Feb 27, 2014 | 10.11 | 10.23 | 10.11 | 10.18 | 571,834 | +0.07(+0.73%) |
Feb 26, 2014 | 9.966 | 10.13 | 9.912 | 10.10 | 753,528 | +0.15(+1.55%) |
Feb 25, 2014 | 10.06 | 10.14 | 9.921 | 9.948 | 589,708 | -0.13(-1.26%) |
Feb 24, 2014 | 10.21 | 10.52 | 10.07 | 10.08 | 1,007,222 | -0.23(-2.20%) |
Feb 21, 2014 | 9.957 | 10.43 | 9.957 | 10.30 | 1,425,843 | +0.26(+2.62%) |
Feb 20, 2014 | 10.17 | 10.17 | 9.994 | 10.04 | 937,461 | -0.10(-0.99%) |
Feb 19, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 1,819,866 | +0.07(+0.72%) |
Feb 18, 2014 | 10.23 | 10.43 | 10.06 | 10.07 | 1,148,442 | +0.35(+3.65%) |
Feb 14, 2014 | 9.748 | 9.712 | 9.712 | 9.712 | 456,567 | -0.04(-0.37%) |
Feb 13, 2014 | 9.676 | 9.872 | 9.667 | 9.748 | 404,692 | +0.02(+0.19%) |
Feb 12, 2014 | 9.885 | 9.976 | 9.721 | 9.730 | 348,430 | -0.20(-2.01%) |
Feb 11, 2014 | 9.739 | 9.966 | 9.585 | 9.930 | 800,359 | +0.22(+2.25%) |
Feb 10, 2014 | 9.294 | 9.712 | 9.267 | 9.712 | 846,188 | +0.38(+4.09%) |
Feb 07, 2014 | 9.376 | 9.412 | 9.221 | 9.330 | 511,106 | -0.05(-0.48%) |
Feb 06, 2014 | 9.294 | 9.530 | 9.276 | 9.376 | 703,484 | +0.10(+1.08%) |
Feb 05, 2014 | 9.440 | 9.467 | 9.240 | 9.276 | 686,065 | -0.21(-2.20%) |
Feb 04, 2014 | 9.512 | 9.558 | 9.294 | 9.485 | 644,400 | -0.01(-0.10%) |
Feb 03, 2014 | 9.830 | 9.921 | 9.485 | 9.494 | 832,591 | -0.32(-3.24%) |
Jan 31, 2014 | 9.857 | 9.966 | 9.803 | 9.812 | 904,938 | -0.17(-1.73%) |
Jan 30, 2014 | 9.966 | 10.03 | 9.894 | 9.985 | 660,031 | +0.04(+0.37%) |
Jan 29, 2014 | 9.776 | 10.03 | 9.721 | 9.948 | 722,161 | +0.05(+0.46%) |
Jan 28, 2014 | 9.912 | 9.939 | 9.712 | 9.903 | 998,655 | -0.04(-0.37%) |
Jan 27, 2014 | 10.11 | 10.11 | 9.903 | 9.939 | 804,837 | -0.15(-1.44%) |
Jan 24, 2014 | 10.02 | 10.11 | 9.998 | 10.08 | 770,783 | +0.01(+0.09%) |
Jan 23, 2014 | 10.10 | 10.12 | 9.969 | 10.08 | 861,786 | -0.05(-0.54%) |
Jan 22, 2014 | 10.14 | 10.21 | 10.06 | 10.13 | 432,595 | +0.00(+0.00%) |
Jan 21, 2014 | 10.47 | 10.48 | 10.01 | 10.13 | 926,274 | -0.26(-2.53%) |
Jan 17, 2014 | 10.38 | 10.39 | 10.39 | 10.39 | 631,138 | -0.04(-0.35%) |
Jan 16, 2014 | 10.40 | 10.49 | 10.28 | 10.43 | 1,251,411 | +0.09(+0.88%) |
Jan 15, 2014 | 10.28 | 10.50 | 10.23 | 10.34 | 1,839,815 | +0.06(+0.62%) |
Jan 14, 2014 | 10.15 | 10.31 | 10.06 | 10.28 | 1,790,971 | +0.20(+1.98%) |
Jan 13, 2014 | 10.04 | 10.11 | 9.867 | 10.08 | 2,178,476 | +0.48(+5.02%) |
Jan 10, 2014 | 10.08 | 10.08 | 9.340 | 9.594 | 3,377,035 | -0.76(-7.37%) |
Jan 09, 2014 | 10.25 | 10.38 | 10.18 | 10.36 | 1,836,079 | +0.13(+1.24%) |
Jan 08, 2014 | 10.08 | 10.32 | 10.00 | 10.23 | 2,137,123 | +0.15(+1.53%) |
Jan 07, 2014 | 9.966 | 10.10 | 9.966 | 10.08 | 1,110,128 | +0.11(+1.09%) |
Jan 06, 2014 | 10.18 | 10.18 | 9.855 | 9.966 | 968,040 | -0.15(-1.44%) |
Jan 03, 2014 | 10.20 | 10.31 | 10.08 | 10.11 | 964,025 | -0.10(-0.98%) |
Jan 02, 2014 | 10.57 | 10.57 | 10.19 | 10.21 | 1,178,678 | -0.34(-3.19%) |
Dec 31, 2013 | 10.64 | 10.55 | 10.55 | 10.55 | 1,011,427 | -0.07(-0.68%) |
Dec 30, 2013 | 10.63 | 10.80 | 10.48 | 10.62 | 1,125,592 | +0.01(+0.09%) |
Dec 27, 2013 | 10.41 | 10.65 | 10.35 | 10.61 | 835,998 | +0.25(+2.46%) |
Dec 26, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 950,706 | +0.25(+2.52%) |
Dec 24, 2013 | 9.921 | 10.17 | 9.921 | 10.10 | 561,231 | +0.00(+0.00%) |
Dec 23, 2013 | 9.966 | 10.22 | 9.880 | 10.10 | 2,065,081 | +0.10(+1.00%) |
Dec 20, 2013 | 9.549 | 10.00 | 9.512 | 10.00 | 3,535,942 | +0.52(+5.46%) |
Dec 19, 2013 | 9.412 | 9.494 | 9.276 | 9.485 | 1,703,132 | +0.06(+0.67%) |
Dec 18, 2013 | 9.122 | 9.458 | 9.067 | 9.421 | 1,974,352 | +0.35(+3.80%) |
Dec 17, 2013 | 9.103 | 9.140 | 8.949 | 9.076 | 1,116,759 | -0.03(-0.30%) |
Dec 16, 2013 | 8.903 | 9.112 | 8.831 | 9.103 | 1,195,718 | +0.26(+2.98%) |
Dec 13, 2013 | 8.913 | 9.049 | 8.744 | 8.840 | 1,109,835 | -0.07(-0.82%) |
Dec 12, 2013 | 9.467 | 9.485 | 8.867 | 8.913 | 2,175,220 | -0.59(-6.21%) |
Dec 11, 2013 | 8.122 | 9.567 | 8.077 | 9.503 | 7,329,748 | +1.45(+18.06%) |
Dec 10, 2013 | 7.868 | 8.059 | 7.804 | 8.049 | 1,069,686 | +0.20(+2.55%) |
Dec 09, 2013 | 7.850 | 7.895 | 7.731 | 7.850 | 697,769 | +0.03(+0.35%) |
Dec 06, 2013 | 7.777 | 7.877 | 7.752 | 7.822 | 1,053,205 | +0.09(+1.18%) |
Dec 05, 2013 | 7.777 | 7.795 | 7.659 | 7.731 | 1,867,007 | -0.06(-0.82%) |
Dec 04, 2013 | 7.731 | 7.936 | 7.724 | 7.795 | 1,368,119 | +0.05(+0.70%) |
Dec 03, 2013 | 7.722 | 7.831 | 7.677 | 7.741 | 2,745,518 | +0.02(+0.24%) |
Dec 02, 2013 | 7.886 | 7.904 | 7.677 | 7.722 | 1,176,817 | -0.15(-1.85%) |
Nov 29, 2013 | 7.813 | 7.940 | 7.813 | 7.868 | 391,792 | +0.08(+1.05%) |
Nov 27, 2013 | 7.813 | 7.859 | 7.731 | 7.786 | 936,374 | -0.04(-0.46%) |
Nov 26, 2013 | 7.659 | 7.913 | 7.659 | 7.822 | 1,862,765 | +0.01(+0.12%) |
Nov 25, 2013 | 7.777 | 7.868 | 7.722 | 7.813 | 753,671 | +0.02(+0.23%) |
Nov 22, 2013 | 7.795 | 7.813 | 7.686 | 7.795 | 691,008 | +0.01(+0.12%) |
Nov 21, 2013 | 7.759 | 7.841 | 7.722 | 7.786 | 530,073 | +0.03(+0.35%) |
Nov 20, 2013 | 7.759 | 7.813 | 7.722 | 7.759 | 350,662 | +0.02(+0.23%) |
Nov 19, 2013 | 7.822 | 7.822 | 7.677 | 7.741 | 346,742 | -0.07(-0.93%) |
Nov 18, 2013 | 7.813 | 7.913 | 7.768 | 7.813 | 590,936 | +0.00(+0.00%) |
Nov 15, 2013 | 7.777 | 7.831 | 7.695 | 7.813 | 535,714 | +0.02(+0.23%) |
Nov 14, 2013 | 7.804 | 7.886 | 7.677 | 7.795 | 789,272 | +0.15(+2.02%) |
Nov 12, 2013 | 7.695 | 7.704 | 7.577 | 7.641 | 688,826 | +0.00(+0.00%) |
Nov 11, 2013 | 7.632 | 7.668 | 7.604 | 7.641 | 463,108 | +0.02(+0.24%) |
Nov 08, 2013 | 7.513 | 7.659 | 7.504 | 7.622 | 649,200 | +0.10(+1.33%) |
Nov 07, 2013 | 7.550 | 7.613 | 7.504 | 7.523 | 1,113,958 | +0.01(+0.12%) |
Nov 06, 2013 | 7.567 | 7.581 | 7.442 | 7.513 | 840,374 | -0.04(-0.59%) |
Nov 05, 2013 | 7.801 | 7.810 | 7.549 | 7.558 | 676,326 | -0.25(-3.22%) |
Nov 04, 2013 | 7.720 | 7.846 | 7.585 | 7.810 | 639,863 | +0.09(+1.16%) |
Nov 01, 2013 | 7.226 | 7.760 | 7.181 | 7.720 | 1,264,148 | +0.11(+1.42%) |
Oct 31, 2013 | 7.630 | 7.756 | 7.576 | 7.612 | 427,276 | -0.02(-0.24%) |
Oct 30, 2013 | 7.819 | 7.864 | 7.567 | 7.630 | 826,461 | -0.19(-2.41%) |
Oct 29, 2013 | 7.926 | 7.944 | 7.729 | 7.819 | 303,908 | -0.08(-1.02%) |
Oct 28, 2013 | 7.881 | 7.926 | 7.828 | 7.899 | 309,926 | +0.04(+0.57%) |
Oct 25, 2013 | 7.926 | 7.926 | 7.774 | 7.855 | 312,215 | -0.04(-0.57%) |
Oct 24, 2013 | 8.025 | 8.025 | 7.846 | 7.899 | 409,538 | -0.10(-1.23%) |
Oct 23, 2013 | 8.016 | 8.097 | 7.917 | 7.998 | 366,503 | -0.04(-0.45%) |
Oct 22, 2013 | 8.097 | 8.151 | 8.007 | 8.034 | 488,293 | -0.01(-0.11%) |
Oct 21, 2013 | 8.088 | 8.146 | 8.007 | 8.043 | 351,253 | +0.00(+0.00%) |
Oct 18, 2013 | 8.079 | 8.115 | 8.034 | 8.043 | 861,310 | -0.01(-0.11%) |
Oct 17, 2013 | 7.819 | 8.052 | 7.819 | 8.052 | 857,230 | +0.22(+2.87%) |
Oct 16, 2013 | 7.935 | 7.940 | 7.738 | 7.828 | 523,012 | -0.09(-1.13%) |
Oct 15, 2013 | 7.953 | 7.989 | 7.890 | 7.917 | 561,339 | -0.02(-0.23%) |
Oct 14, 2013 | 7.908 | 7.989 | 7.850 | 7.935 | 747,254 | +0.01(+0.11%) |
Oct 11, 2013 | 7.792 | 7.949 | 7.765 | 7.926 | 542,722 | +0.13(+1.73%) |
Oct 10, 2013 | 7.729 | 7.819 | 7.657 | 7.792 | 602,250 | +0.13(+1.76%) |
Oct 09, 2013 | 7.558 | 7.684 | 7.487 | 7.657 | 876,374 | +0.10(+1.31%) |
Oct 08, 2013 | 7.424 | 7.567 | 7.370 | 7.558 | 772,391 | +0.15(+2.06%) |
Oct 07, 2013 | 7.343 | 7.415 | 7.316 | 7.406 | 227,407 | +0.02(+0.24%) |
Oct 04, 2013 | 7.352 | 7.442 | 7.352 | 7.388 | 286,204 | +0.02(+0.24%) |
Oct 03, 2013 | 7.379 | 7.406 | 7.271 | 7.370 | 326,366 | +0.00(+0.00%) |
Oct 02, 2013 | 7.361 | 7.388 | 7.298 | 7.370 | 359,612 | -0.01(-0.12%) |
Oct 01, 2013 | 7.226 | 7.379 | 7.217 | 7.379 | 866,076 | +0.17(+2.37%) |
Sep 27, 2013 | 7.208 | 7.208 | 7.154 | 7.208 | 490,313 | -0.01(-0.12%) |
Sep 26, 2013 | 7.163 | 7.244 | 7.163 | 7.217 | 355,781 | +0.05(+0.75%) |
Sep 25, 2013 | 7.361 | 7.361 | 7.153 | 7.163 | 420,853 | -0.17(-2.33%) |
Sep 24, 2013 | 7.370 | 7.397 | 7.289 | 7.334 | 434,141 | -0.01(-0.12%) |
Sep 23, 2013 | 7.298 | 7.361 | 7.145 | 7.343 | 520,444 | +0.04(+0.61%) |
Sep 20, 2013 | 7.433 | 7.442 | 7.289 | 7.298 | 1,122,737 | -0.10(-1.33%) |
Sep 19, 2013 | 7.379 | 7.451 | 7.379 | 7.397 | 694,418 | +0.02(+0.24%) |
Sep 18, 2013 | 7.379 | 7.406 | 7.361 | 7.379 | 994,849 | +0.02(+0.24%) |
Sep 17, 2013 | 7.379 | 7.436 | 7.334 | 7.361 | 908,512 | -0.04(-0.61%) |
Sep 16, 2013 | 7.455 | 7.469 | 7.379 | 7.406 | 833,261 | +0.01(+0.12%) |
Sep 13, 2013 | 7.343 | 7.397 | 7.298 | 7.397 | 866,699 | +0.05(+0.73%) |
Sep 12, 2013 | 7.361 | 7.388 | 7.244 | 7.343 | 891,917 | -0.04(-0.61%) |
Sep 11, 2013 | 7.406 | 7.522 | 7.343 | 7.388 | 542,146 | -0.04(-0.60%) |
Sep 10, 2013 | 7.531 | 7.531 | 7.262 | 7.433 | 594,406 | -0.10(-1.31%) |
Sep 09, 2013 | 7.504 | 7.531 | 7.446 | 7.531 | 535,185 | +0.08(+1.08%) |
Sep 06, 2013 | 7.334 | 7.451 | 7.235 | 7.451 | 1,080,280 | +0.15(+2.09%) |
Sep 05, 2013 | 7.343 | 7.353 | 7.217 | 7.298 | 1,153,338 | -0.06(-0.85%) |
Sep 04, 2013 | 7.433 | 7.504 | 7.271 | 7.361 | 4,209,355 | -0.24(-3.19%) |
Sep 03, 2013 | 7.675 | 7.756 | 7.549 | 7.603 | 529,137 | +0.00(+0.00%) |
Aug 30, 2013 | 7.747 | 7.774 | 7.567 | 7.603 | 419,554 | -0.16(-2.08%) |
Aug 29, 2013 | 7.693 | 7.895 | 7.693 | 7.765 | 784,093 | +0.06(+0.82%) |
Aug 28, 2013 | 7.675 | 7.729 | 7.639 | 7.702 | 1,144,399 | +0.07(+0.94%) |
Aug 27, 2013 | 7.603 | 7.666 | 7.540 | 7.630 | 685,546 | -0.02(-0.23%) |
Aug 26, 2013 | 7.621 | 7.657 | 7.576 | 7.648 | 490,246 | +0.04(+0.47%) |
Aug 23, 2013 | 7.567 | 7.657 | 7.495 | 7.612 | 689,537 | +0.04(+0.59%) |
Aug 22, 2013 | 7.451 | 7.567 | 7.092 | 7.567 | 2,089,709 | -0.15(-1.98%) |
Aug 21, 2013 | 7.684 | 7.796 | 7.630 | 7.720 | 557,855 | +0.03(+0.35%) |
Aug 20, 2013 | 7.630 | 7.693 | 7.585 | 7.693 | 419,973 | +0.09(+1.18%) |
Aug 19, 2013 | 7.657 | 7.729 | 7.549 | 7.603 | 454,922 | -0.08(-1.05%) |
Aug 16, 2013 | 7.522 | 7.693 | 7.424 | 7.684 | 619,533 | +0.19(+2.51%) |
Aug 15, 2013 | 7.708 | 7.708 | 7.495 | 7.495 | 290,016 | -0.27(-3.43%) |
Aug 14, 2013 | 7.691 | 7.775 | 7.637 | 7.762 | 351,255 | +0.09(+1.16%) |
Aug 13, 2013 | 8.001 | 8.001 | 7.664 | 7.673 | 668,764 | -0.31(-3.89%) |
Aug 12, 2013 | 7.966 | 8.019 | 7.868 | 7.983 | 557,852 | +0.00(+0.00%) |
Aug 09, 2013 | 7.815 | 7.983 | 7.770 | 7.983 | 382,304 | +0.15(+1.93%) |
Aug 08, 2013 | 7.930 | 7.939 | 7.824 | 7.833 | 359,960 | -0.05(-0.67%) |
Aug 07, 2013 | 7.912 | 7.974 | 7.850 | 7.886 | 626,248 | -0.02(-0.22%) |
Aug 06, 2013 | 7.983 | 8.037 | 7.886 | 7.904 | 288,428 | -0.08(-1.00%) |
Aug 05, 2013 | 7.912 | 8.010 | 7.868 | 7.983 | 557,020 | +0.04(+0.45%) |
Aug 02, 2013 | 7.948 | 8.028 | 7.815 | 7.948 | 526,327 | -0.01(-0.11%) |
Aug 01, 2013 | 7.983 | 7.992 | 7.797 | 7.957 | 450,812 | +0.00(+0.00%) |
Jul 31, 2013 | 7.868 | 8.023 | 7.806 | 7.957 | 399,357 | +0.12(+1.47%) |
Jul 30, 2013 | 8.001 | 8.001 | 7.726 | 7.841 | 578,860 | -0.11(-1.34%) |
Jul 29, 2013 | 7.939 | 8.059 | 7.912 | 7.948 | 548,677 | +0.00(+0.00%) |
Jul 26, 2013 | 7.966 | 8.001 | 7.895 | 7.948 | 292,645 | -0.04(-0.44%) |
Jul 25, 2013 | 7.912 | 7.992 | 7.895 | 7.983 | 431,869 | +0.04(+0.56%) |
Jul 24, 2013 | 7.974 | 8.019 | 7.877 | 7.939 | 266,781 | -0.04(-0.44%) |
Jul 23, 2013 | 7.992 | 8.045 | 7.930 | 7.974 | 404,644 | -0.01(-0.11%) |
Jul 22, 2013 | 7.966 | 8.028 | 7.930 | 7.983 | 574,275 | +0.00(+0.00%) |
Jul 19, 2013 | 7.868 | 8.028 | 7.824 | 7.983 | 1,236,897 | +0.08(+1.01%) |
Jul 18, 2013 | 7.469 | 8.010 | 7.460 | 7.904 | 1,005,644 | +0.46(+6.13%) |
Jul 17, 2013 | 7.584 | 7.673 | 7.425 | 7.447 | 596,956 | -0.12(-1.58%) |
Jul 16, 2013 | 7.300 | 7.575 | 7.283 | 7.566 | 810,475 | +0.29(+4.02%) |
Jul 15, 2013 | 7.309 | 7.345 | 7.238 | 7.274 | 346,258 | -0.05(-0.73%) |
Jul 12, 2013 | 7.318 | 7.362 | 7.221 | 7.327 | 265,908 | -0.02(-0.24%) |
Jul 11, 2013 | 7.380 | 7.425 | 7.291 | 7.345 | 332,487 | +0.05(+0.73%) |
Jul 10, 2013 | 7.221 | 7.362 | 7.203 | 7.291 | 469,086 | +0.10(+1.36%) |
Jul 09, 2013 | 7.150 | 7.198 | 7.070 | 7.194 | 398,687 | +0.08(+1.12%) |
Jul 08, 2013 | 6.972 | 7.114 | 6.892 | 7.114 | 583,038 | +0.16(+2.30%) |
Jul 05, 2013 | 7.132 | 7.132 | 6.928 | 6.954 | 234,966 | -0.09(-1.26%) |
Jul 03, 2013 | 7.167 | 7.167 | 7.025 | 7.043 | 198,467 | -0.18(-2.46%) |
Jul 02, 2013 | 7.291 | 7.309 | 7.158 | 7.221 | 530,288 | -0.06(-0.85%) |
Jul 01, 2013 | 7.327 | 7.380 | 7.265 | 7.283 | 535,758 | +0.01(+0.12%) |
Jun 28, 2013 | 7.318 | 7.451 | 7.274 | 7.274 | 1,669,890 | +0.04(+0.49%) |
Jun 26, 2013 | 7.212 | 7.300 | 7.185 | 7.238 | 640,098 | +0.08(+1.12%) |
Jun 25, 2013 | 7.158 | 7.176 | 6.963 | 7.158 | 717,018 | +0.04(+0.50%) |
Jun 24, 2013 | 7.034 | 7.185 | 7.034 | 7.123 | 550,127 | +0.05(+0.75%) |
Jun 21, 2013 | 6.981 | 7.079 | 6.963 | 7.070 | 586,565 | +0.12(+1.79%) |
Jun 20, 2013 | 7.034 | 7.059 | 6.919 | 6.946 | 433,549 | -0.16(-2.25%) |
Jun 19, 2013 | 7.336 | 7.371 | 7.105 | 7.105 | 414,516 | -0.22(-3.03%) |
Jun 18, 2013 | 7.362 | 7.425 | 7.274 | 7.327 | 458,698 | -0.04(-0.48%) |
Jun 17, 2013 | 7.371 | 7.425 | 7.300 | 7.362 | 795,540 | +0.09(+1.22%) |
Jun 14, 2013 | 7.327 | 7.380 | 7.225 | 7.274 | 616,756 | -0.04(-0.49%) |
Jun 13, 2013 | 7.238 | 7.327 | 7.185 | 7.309 | 814,044 | +0.09(+1.23%) |
Jun 12, 2013 | 7.212 | 7.274 | 7.114 | 7.221 | 479,630 | +0.09(+1.24%) |
Jun 11, 2013 | 6.946 | 7.291 | 6.946 | 7.132 | 761,729 | +0.11(+1.52%) |
Jun 10, 2013 | 7.025 | 7.096 | 6.990 | 7.025 | 301,750 | +0.03(+0.38%) |
Jun 07, 2013 | 7.034 | 7.087 | 6.963 | 6.999 | 183,929 | -0.01(-0.13%) |
Jun 06, 2013 | 7.016 | 7.087 | 6.919 | 7.008 | 293,164 | +0.02(+0.25%) |
Jun 05, 2013 | 7.079 | 7.172 | 6.990 | 6.990 | 351,924 | -0.06(-0.88%) |
Jun 04, 2013 | 6.946 | 7.123 | 6.946 | 7.052 | 894,074 | +0.13(+1.92%) |
Jun 03, 2013 | 7.016 | 7.096 | 6.795 | 6.919 | 908,539 | -0.09(-1.27%) |
May 31, 2013 | 6.981 | 7.114 | 6.919 | 7.008 | 685,084 | -0.02(-0.25%) |
May 30, 2013 | 7.105 | 7.194 | 7.008 | 7.025 | 1,018,649 | -0.08(-1.12%) |
May 29, 2013 | 7.194 | 7.247 | 7.052 | 7.105 | 573,252 | -0.13(-1.84%) |
May 28, 2013 | 7.283 | 7.407 | 7.185 | 7.238 | 605,325 | +0.06(+0.87%) |
May 24, 2013 | 7.096 | 7.203 | 7.070 | 7.176 | 418,576 | +0.05(+0.75%) |
May 23, 2013 | 7.052 | 7.141 | 7.052 | 7.123 | 412,466 | +0.01(+0.12%) |
May 22, 2013 | 7.150 | 7.189 | 7.096 | 7.114 | 612,437 | -0.04(-0.50%) |
May 21, 2013 | 7.096 | 7.203 | 7.096 | 7.150 | 541,202 | +0.00(+0.00%) |
May 20, 2013 | 7.247 | 7.283 | 7.114 | 7.150 | 738,035 | -0.12(-1.59%) |
May 17, 2013 | 7.327 | 7.371 | 7.167 | 7.265 | 658,179 | -0.04(-0.49%) |
May 16, 2013 | 7.176 | 7.354 | 7.105 | 7.300 | 542,025 | +0.08(+1.11%) |
May 15, 2013 | 7.318 | 7.380 | 7.194 | 7.221 | 678,599 | +0.05(+0.74%) |
May 13, 2013 | 7.300 | 7.300 | 7.110 | 7.167 | 538,356 | -0.12(-1.70%) |
May 10, 2013 | 7.167 | 7.327 | 7.141 | 7.291 | 346,612 | +0.12(+1.61%) |
May 09, 2013 | 7.345 | 7.407 | 7.176 | 7.176 | 365,061 | -0.18(-2.41%) |
May 08, 2013 | 7.123 | 7.407 | 7.079 | 7.354 | 535,899 | +0.20(+2.85%) |
May 07, 2013 | 6.848 | 7.150 | 6.804 | 7.150 | 657,170 | +0.29(+4.27%) |
May 06, 2013 | 6.954 | 6.954 | 6.679 | 6.857 | 622,721 | -0.12(-1.65%) |
May 03, 2013 | 6.626 | 7.398 | 6.866 | 6.972 | 1,149,669 | -0.43(-5.76%) |
May 02, 2013 | 7.185 | 7.407 | 7.167 | 7.398 | 359,426 | +0.25(+3.47%) |