Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.809 | 8.898 | 8.607 | 8.880 | 139,122 | +0.05(+0.54%) |
Apr 29, 2014 | 8.851 | 8.874 | 8.703 | 8.833 | 155,270 | +0.04(+0.47%) |
Apr 28, 2014 | 8.868 | 8.910 | 8.684 | 8.791 | 208,605 | -0.03(-0.34%) |
Apr 25, 2014 | 8.969 | 9.029 | 8.809 | 8.821 | 157,758 | -0.20(-2.17%) |
Apr 24, 2014 | 9.207 | 9.207 | 8.940 | 9.017 | 150,927 | -0.12(-1.36%) |
Apr 23, 2014 | 9.367 | 9.367 | 9.141 | 9.141 | 187,071 | -0.23(-2.41%) |
Apr 22, 2014 | 9.551 | 9.729 | 9.195 | 9.367 | 194,392 | -0.12(-1.31%) |
Apr 21, 2014 | 9.367 | 9.598 | 9.349 | 9.492 | 110,785 | +0.12(+1.33%) |
Apr 17, 2014 | 9.361 | 9.367 | 9.367 | 9.367 | 126,011 | -0.03(-0.32%) |
Apr 16, 2014 | 9.325 | 9.417 | 9.236 | 9.397 | 57,784 | +0.10(+1.09%) |
Apr 15, 2014 | 9.296 | 9.492 | 9.118 | 9.296 | 147,684 | -0.01(-0.06%) |
Apr 14, 2014 | 9.498 | 9.587 | 9.266 | 9.302 | 132,903 | -0.12(-1.26%) |
Apr 11, 2014 | 9.492 | 9.539 | 9.343 | 9.420 | 235,093 | -0.14(-1.43%) |
Apr 10, 2014 | 9.682 | 9.682 | 9.480 | 9.557 | 154,424 | -0.10(-1.01%) |
Apr 09, 2014 | 9.655 | 9.714 | 9.508 | 9.655 | 90,595 | -0.01(-0.12%) |
Apr 08, 2014 | 9.408 | 9.755 | 9.408 | 9.667 | 124,000 | +0.27(+2.88%) |
Apr 07, 2014 | 9.514 | 9.577 | 9.344 | 9.396 | 131,826 | -0.15(-1.54%) |
Apr 04, 2014 | 9.937 | 9.937 | 9.490 | 9.543 | 129,730 | -0.32(-3.22%) |
Apr 03, 2014 | 9.943 | 9.949 | 9.796 | 9.860 | 74,385 | -0.05(-0.53%) |
Apr 02, 2014 | 9.872 | 10.02 | 9.849 | 9.913 | 188,147 | +0.02(+0.18%) |
Apr 01, 2014 | 9.778 | 9.960 | 9.737 | 9.896 | 118,483 | +0.16(+1.69%) |
Mar 31, 2014 | 9.573 | 9.778 | 9.485 | 9.731 | 152,741 | +0.25(+2.66%) |
Mar 28, 2014 | 9.678 | 9.866 | 9.391 | 9.479 | 234,064 | -0.21(-2.18%) |
Mar 27, 2014 | 9.473 | 9.771 | 9.473 | 9.690 | 115,078 | +0.18(+1.85%) |
Mar 26, 2014 | 9.755 | 9.755 | 9.420 | 9.514 | 163,285 | -0.18(-1.82%) |
Mar 25, 2014 | 9.737 | 9.784 | 9.549 | 9.690 | 69,432 | +0.02(+0.24%) |
Mar 24, 2014 | 9.731 | 9.855 | 9.579 | 9.667 | 106,709 | -0.06(-0.60%) |
Mar 21, 2014 | 9.678 | 9.848 | 9.626 | 9.725 | 166,007 | +0.12(+1.22%) |
Mar 20, 2014 | 9.414 | 9.649 | 9.414 | 9.608 | 70,031 | +0.15(+1.55%) |
Mar 19, 2014 | 9.678 | 9.717 | 9.373 | 9.461 | 184,912 | -0.23(-2.42%) |
Mar 18, 2014 | 9.567 | 9.708 | 9.532 | 9.696 | 104,861 | +0.17(+1.79%) |
Mar 17, 2014 | 9.661 | 9.790 | 9.496 | 9.526 | 84,859 | -0.08(-0.86%) |
Mar 14, 2014 | 9.496 | 9.750 | 9.496 | 9.608 | 143,008 | +0.06(+0.68%) |
Mar 13, 2014 | 9.579 | 9.690 | 9.402 | 9.543 | 144,742 | -0.04(-0.37%) |
Mar 12, 2014 | 9.355 | 9.626 | 9.236 | 9.579 | 129,134 | +0.20(+2.13%) |
Mar 11, 2014 | 9.608 | 9.608 | 9.267 | 9.379 | 162,406 | -0.19(-2.02%) |
Mar 10, 2014 | 9.549 | 9.643 | 9.455 | 9.573 | 137,818 | +0.03(+0.31%) |
Mar 07, 2014 | 9.637 | 9.643 | 9.490 | 9.543 | 114,594 | -0.01(-0.12%) |
Mar 06, 2014 | 9.614 | 9.664 | 9.455 | 9.555 | 93,023 | +0.01(+0.06%) |
Mar 05, 2014 | 9.496 | 9.599 | 9.408 | 9.549 | 104,279 | +0.01(+0.06%) |
Mar 04, 2014 | 9.297 | 9.608 | 9.297 | 9.543 | 285,589 | +0.38(+4.10%) |
Mar 03, 2014 | 9.162 | 9.273 | 8.850 | 9.167 | 273,767 | -0.11(-1.20%) |
Feb 28, 2014 | 9.326 | 9.452 | 9.226 | 9.279 | 137,588 | -0.01(-0.13%) |
Feb 27, 2014 | 9.214 | 9.314 | 9.185 | 9.291 | 143,987 | +0.09(+1.02%) |
Feb 26, 2014 | 9.238 | 9.379 | 9.126 | 9.197 | 202,205 | +0.01(+0.13%) |
Feb 25, 2014 | 9.203 | 9.267 | 9.138 | 9.185 | 125,044 | -0.04(-0.38%) |
Feb 24, 2014 | 9.279 | 9.344 | 9.185 | 9.220 | 154,211 | -0.05(-0.51%) |
Feb 21, 2014 | 9.349 | 9.390 | 9.238 | 9.267 | 262,352 | -0.02(-0.25%) |
Feb 20, 2014 | 9.203 | 9.344 | 9.203 | 9.291 | 209,758 | +0.08(+0.83%) |
Feb 19, 2014 | 9.449 | 9.520 | 9.167 | 9.214 | 314,244 | -0.24(-2.55%) |
Feb 18, 2014 | 9.220 | 9.514 | 9.220 | 9.455 | 254,471 | +0.26(+2.81%) |
Feb 14, 2014 | 9.185 | 9.197 | 9.197 | 9.197 | 216,421 | +0.02(+0.19%) |
Feb 13, 2014 | 8.985 | 9.191 | 8.985 | 9.179 | 208,594 | +0.06(+0.71%) |
Feb 12, 2014 | 8.950 | 9.256 | 8.915 | 9.115 | 289,994 | +0.21(+2.37%) |
Feb 11, 2014 | 8.727 | 8.944 | 8.639 | 8.903 | 182,013 | +0.18(+2.02%) |
Feb 10, 2014 | 8.703 | 8.856 | 8.609 | 8.727 | 474,428 | +0.04(+0.47%) |
Feb 07, 2014 | 8.263 | 8.709 | 8.241 | 8.686 | 303,405 | +0.48(+5.87%) |
Feb 06, 2014 | 8.181 | 8.269 | 8.104 | 8.204 | 171,422 | +0.06(+0.72%) |
Feb 05, 2014 | 8.122 | 8.245 | 7.952 | 8.146 | 190,396 | +0.02(+0.22%) |
Feb 04, 2014 | 8.146 | 8.166 | 8.010 | 8.128 | 313,452 | +0.04(+0.51%) |
Feb 03, 2014 | 8.504 | 8.521 | 8.046 | 8.087 | 557,395 | -0.41(-4.84%) |
Jan 31, 2014 | 8.533 | 8.639 | 8.457 | 8.498 | 162,891 | -0.16(-1.90%) |
Jan 30, 2014 | 8.651 | 8.668 | 8.563 | 8.662 | 250,437 | +0.11(+1.24%) |
Jan 29, 2014 | 8.668 | 8.721 | 8.527 | 8.557 | 217,094 | -0.19(-2.15%) |
Jan 28, 2014 | 8.563 | 8.868 | 8.539 | 8.745 | 338,341 | +0.21(+2.48%) |
Jan 27, 2014 | 8.668 | 8.733 | 8.469 | 8.533 | 389,989 | -0.11(-1.22%) |
Jan 24, 2014 | 8.756 | 8.821 | 8.610 | 8.639 | 254,330 | -0.15(-1.67%) |
Jan 23, 2014 | 8.927 | 8.956 | 8.774 | 8.786 | 281,559 | -0.19(-2.09%) |
Jan 22, 2014 | 9.091 | 9.126 | 8.927 | 8.974 | 267,749 | -0.09(-0.97%) |
Jan 21, 2014 | 9.267 | 9.292 | 9.046 | 9.062 | 268,618 | -0.13(-1.41%) |
Jan 17, 2014 | 9.438 | 9.191 | 9.191 | 9.191 | 224,084 | -0.23(-2.49%) |
Jan 16, 2014 | 9.432 | 9.549 | 9.338 | 9.426 | 271,741 | -0.01(-0.06%) |
Jan 15, 2014 | 9.467 | 9.561 | 9.361 | 9.432 | 157,744 | -0.01(-0.06%) |
Jan 14, 2014 | 9.455 | 9.579 | 9.344 | 9.438 | 167,491 | +0.04(+0.44%) |
Jan 13, 2014 | 9.567 | 9.590 | 9.358 | 9.396 | 194,621 | -0.17(-1.78%) |
Jan 10, 2014 | 9.414 | 9.614 | 9.385 | 9.567 | 186,112 | +0.15(+1.56%) |
Jan 09, 2014 | 9.667 | 9.667 | 9.320 | 9.420 | 169,561 | -0.19(-2.02%) |
Jan 08, 2014 | 9.719 | 9.719 | 9.532 | 9.614 | 136,834 | -0.09(-0.91%) |
Jan 07, 2014 | 9.919 | 9.919 | 9.637 | 9.702 | 167,204 | -0.16(-1.61%) |
Jan 06, 2014 | 9.984 | 10.00 | 9.808 | 9.860 | 168,480 | -0.10(-1.00%) |
Jan 03, 2014 | 10.07 | 10.12 | 9.949 | 9.960 | 140,117 | -0.14(-1.34%) |
Jan 02, 2014 | 10.27 | 10.27 | 10.05 | 10.10 | 102,491 | -0.20(-1.91%) |
Dec 31, 2013 | 10.15 | 10.29 | 10.29 | 10.29 | 239,908 | +0.18(+1.78%) |
Dec 30, 2013 | 10.28 | 10.28 | 10.08 | 10.11 | 192,559 | -0.15(-1.42%) |
Dec 27, 2013 | 10.43 | 10.44 | 10.20 | 10.26 | 194,184 | -0.12(-1.12%) |
Dec 26, 2013 | 10.54 | 10.56 | 10.37 | 10.37 | 116,670 | -0.09(-0.89%) |
Dec 24, 2013 | 10.43 | 10.47 | 10.00 | 10.47 | 189,049 | +0.09(+0.84%) |
Dec 23, 2013 | 9.914 | 10.39 | 9.908 | 10.38 | 176,015 | +0.57(+5.81%) |
Dec 20, 2013 | 9.804 | 9.926 | 9.769 | 9.809 | 538,580 | -0.12(-1.23%) |
Dec 19, 2013 | 9.961 | 9.972 | 9.827 | 9.932 | 202,343 | -0.01(-0.12%) |
Dec 18, 2013 | 9.891 | 10.00 | 9.769 | 9.943 | 266,963 | +0.09(+0.88%) |
Dec 17, 2013 | 9.891 | 9.932 | 9.751 | 9.856 | 304,468 | +0.00(+0.00%) |
Dec 16, 2013 | 9.798 | 9.937 | 9.745 | 9.856 | 174,121 | +0.07(+0.71%) |
Dec 13, 2013 | 9.943 | 9.943 | 9.763 | 9.786 | 149,917 | -0.10(-1.06%) |
Dec 12, 2013 | 9.996 | 10.00 | 9.699 | 9.891 | 142,336 | -0.07(-0.70%) |
Dec 11, 2013 | 10.17 | 10.20 | 9.849 | 9.961 | 123,419 | -0.18(-1.78%) |
Dec 10, 2013 | 10.44 | 10.45 | 10.09 | 10.14 | 130,234 | -0.34(-3.27%) |
Dec 09, 2013 | 10.55 | 10.61 | 10.39 | 10.48 | 85,510 | -0.02(-0.22%) |
Dec 06, 2013 | 10.65 | 10.65 | 10.45 | 10.51 | 91,135 | -0.02(-0.17%) |
Dec 05, 2013 | 10.47 | 10.67 | 10.36 | 10.52 | 88,619 | +0.05(+0.50%) |
Dec 04, 2013 | 10.44 | 10.53 | 10.21 | 10.47 | 135,540 | +0.02(+0.17%) |
Dec 03, 2013 | 10.29 | 10.56 | 10.29 | 10.45 | 219,401 | +0.12(+1.12%) |
Dec 02, 2013 | 10.78 | 10.78 | 10.30 | 10.34 | 302,837 | -0.44(-4.10%) |
Nov 29, 2013 | 10.90 | 10.91 | 10.76 | 10.78 | 63,779 | -0.03(-0.32%) |
Nov 27, 2013 | 10.64 | 10.91 | 10.50 | 10.82 | 101,703 | +0.22(+2.03%) |
Nov 26, 2013 | 10.55 | 10.70 | 10.55 | 10.60 | 169,892 | +0.04(+0.39%) |
Nov 25, 2013 | 10.57 | 10.66 | 10.52 | 10.56 | 144,854 | +0.03(+0.33%) |
Nov 22, 2013 | 10.57 | 10.61 | 10.50 | 10.52 | 102,776 | -0.01(-0.11%) |
Nov 21, 2013 | 10.51 | 10.57 | 10.44 | 10.54 | 77,147 | +0.08(+0.78%) |
Nov 20, 2013 | 10.51 | 10.58 | 10.38 | 10.45 | 99,566 | -0.01(-0.11%) |
Nov 19, 2013 | 10.37 | 10.47 | 10.36 | 10.47 | 98,245 | +0.07(+0.67%) |
Nov 18, 2013 | 10.45 | 10.46 | 10.37 | 10.40 | 131,543 | -0.02(-0.17%) |
Nov 15, 2013 | 10.37 | 10.46 | 10.33 | 10.41 | 87,225 | +0.03(+0.28%) |
Nov 14, 2013 | 10.46 | 10.46 | 10.31 | 10.39 | 44,591 | -0.05(-0.50%) |
Nov 13, 2013 | 10.41 | 10.47 | 10.33 | 10.44 | 47,362 | -0.02(-0.22%) |
Nov 12, 2013 | 10.30 | 10.47 | 10.22 | 10.46 | 53,116 | +0.16(+1.52%) |
Nov 11, 2013 | 10.34 | 10.36 | 10.18 | 10.30 | 183,131 | -0.03(-0.28%) |
Nov 08, 2013 | 10.27 | 10.47 | 10.27 | 10.33 | 79,045 | +0.05(+0.45%) |
Nov 07, 2013 | 10.44 | 10.47 | 10.29 | 10.29 | 85,144 | -0.12(-1.12%) |
Nov 06, 2013 | 10.47 | 10.48 | 10.35 | 10.40 | 55,777 | +0.02(+0.17%) |
Nov 05, 2013 | 10.44 | 10.49 | 10.30 | 10.39 | 101,382 | -0.08(-0.72%) |
Nov 04, 2013 | 10.46 | 10.47 | 10.31 | 10.46 | 94,551 | +0.05(+0.50%) |
Nov 01, 2013 | 10.29 | 10.48 | 10.16 | 10.41 | 162,982 | +0.09(+0.85%) |
Oct 31, 2013 | 10.48 | 10.58 | 10.32 | 10.32 | 105,244 | -0.19(-1.83%) |
Oct 30, 2013 | 10.67 | 10.72 | 10.50 | 10.51 | 155,995 | -0.12(-1.15%) |
Oct 29, 2013 | 10.69 | 10.76 | 10.62 | 10.64 | 70,015 | -0.05(-0.44%) |
Oct 28, 2013 | 10.65 | 10.69 | 10.57 | 10.68 | 96,981 | +0.08(+0.71%) |
Oct 25, 2013 | 10.67 | 10.70 | 10.55 | 10.61 | 84,019 | -0.06(-0.60%) |
Oct 24, 2013 | 11.14 | 11.14 | 10.39 | 10.67 | 93,397 | +0.22(+2.06%) |
Oct 23, 2013 | 10.30 | 10.56 | 10.30 | 10.45 | 107,784 | +0.08(+0.78%) |
Oct 22, 2013 | 10.40 | 10.47 | 10.36 | 10.37 | 122,189 | +0.03(+0.28%) |
Oct 21, 2013 | 10.59 | 10.59 | 10.32 | 10.34 | 135,923 | -0.20(-1.93%) |
Oct 18, 2013 | 10.60 | 10.60 | 10.43 | 10.55 | 123,773 | +0.09(+0.89%) |
Oct 17, 2013 | 10.54 | 10.59 | 10.41 | 10.45 | 103,046 | -0.11(-1.05%) |
Oct 16, 2013 | 10.48 | 10.67 | 10.38 | 10.57 | 86,487 | +0.12(+1.17%) |
Oct 15, 2013 | 10.52 | 10.73 | 10.37 | 10.44 | 75,442 | -0.08(-0.77%) |
Oct 14, 2013 | 10.54 | 10.60 | 10.47 | 10.52 | 115,547 | -0.04(-0.39%) |
Oct 11, 2013 | 10.18 | 10.66 | 10.18 | 10.57 | 113,609 | +0.27(+2.66%) |
Oct 10, 2013 | 10.40 | 10.41 | 10.20 | 10.29 | 92,079 | +0.01(+0.11%) |
Oct 09, 2013 | 10.14 | 10.42 | 10.07 | 10.28 | 75,083 | +0.20(+1.96%) |
Oct 08, 2013 | 10.30 | 10.30 | 10.07 | 10.08 | 73,509 | -0.14(-1.37%) |
Oct 07, 2013 | 10.33 | 10.49 | 10.22 | 10.22 | 62,788 | -0.18(-1.73%) |
Oct 04, 2013 | 10.23 | 10.47 | 10.23 | 10.40 | 39,742 | +0.15(+1.42%) |
Oct 03, 2013 | 10.38 | 10.40 | 10.14 | 10.26 | 76,321 | -0.11(-1.09%) |
Oct 02, 2013 | 11.28 | 11.28 | 10.23 | 10.37 | 187,641 | -0.03(-0.28%) |
Oct 01, 2013 | 10.42 | 10.50 | 10.36 | 10.40 | 125,847 | +0.01(+0.11%) |
Sep 30, 2013 | 10.26 | 10.49 | 10.23 | 10.39 | 142,717 | +0.03(+0.28%) |
Sep 27, 2013 | 10.37 | 10.38 | 10.25 | 10.36 | 68,870 | -0.07(-0.72%) |
Sep 26, 2013 | 10.53 | 10.58 | 10.27 | 10.43 | 61,142 | -0.09(-0.82%) |
Sep 25, 2013 | 10.59 | 10.64 | 10.46 | 10.52 | 76,533 | -0.07(-0.71%) |
Sep 24, 2013 | 10.61 | 10.72 | 10.57 | 10.60 | 76,629 | +0.03(+0.27%) |
Sep 23, 2013 | 9.956 | 10.71 | 9.956 | 10.57 | 130,776 | +0.09(+0.82%) |
Sep 20, 2013 | 10.51 | 10.64 | 10.46 | 10.48 | 184,023 | +0.05(+0.44%) |
Sep 19, 2013 | 10.64 | 10.74 | 10.39 | 10.43 | 61,128 | -0.15(-1.41%) |
Sep 18, 2013 | 10.60 | 10.74 | 10.39 | 10.58 | 70,940 | -0.01(-0.11%) |
Sep 17, 2013 | 10.37 | 10.60 | 10.37 | 10.60 | 70,617 | +0.24(+2.28%) |
Sep 16, 2013 | 10.41 | 10.45 | 10.23 | 10.36 | 91,024 | -0.05(-0.50%) |
Sep 13, 2013 | 10.26 | 10.45 | 10.24 | 10.41 | 37,619 | +0.21(+2.09%) |
Sep 12, 2013 | 10.53 | 10.57 | 10.17 | 10.20 | 54,930 | -0.31(-2.91%) |
Sep 11, 2013 | 10.53 | 10.65 | 10.45 | 10.50 | 90,882 | -0.03(-0.27%) |
Sep 10, 2013 | 10.36 | 10.54 | 10.24 | 10.53 | 75,195 | +0.25(+2.47%) |
Sep 09, 2013 | 10.19 | 10.36 | 10.09 | 10.28 | 73,781 | +0.14(+1.42%) |
Sep 06, 2013 | 10.22 | 10.27 | 9.950 | 10.13 | 49,188 | -0.01(-0.06%) |
Sep 05, 2013 | 10.08 | 10.26 | 9.967 | 10.14 | 72,567 | +0.02(+0.17%) |
Sep 04, 2013 | 10.22 | 10.31 | 10.09 | 10.12 | 56,387 | -0.08(-0.79%) |
Sep 03, 2013 | 10.36 | 10.36 | 10.11 | 10.20 | 53,901 | -0.05(-0.51%) |
Aug 30, 2013 | 10.20 | 10.42 | 9.881 | 10.26 | 194,127 | +0.02(+0.17%) |
Aug 29, 2013 | 10.13 | 10.27 | 9.996 | 10.24 | 41,702 | +0.10(+1.02%) |
Aug 28, 2013 | 9.887 | 10.17 | 9.845 | 10.13 | 85,055 | +0.24(+2.44%) |
Aug 27, 2013 | 10.08 | 10.12 | 9.789 | 9.893 | 102,019 | -0.29(-2.88%) |
Aug 26, 2013 | 10.46 | 10.46 | 10.15 | 10.19 | 24,184 | -0.27(-2.59%) |
Aug 23, 2013 | 10.36 | 10.93 | 10.35 | 10.46 | 188,478 | +0.09(+0.89%) |
Aug 22, 2013 | 10.29 | 10.42 | 10.21 | 10.36 | 37,667 | +0.12(+1.18%) |
Aug 21, 2013 | 10.24 | 10.38 | 10.16 | 10.24 | 47,643 | -0.01(-0.06%) |
Aug 20, 2013 | 10.12 | 10.27 | 10.12 | 10.25 | 42,829 | +0.19(+1.89%) |
Aug 19, 2013 | 10.20 | 10.27 | 10.04 | 10.06 | 52,014 | -0.19(-1.85%) |
Aug 16, 2013 | 10.05 | 10.36 | 10.04 | 10.25 | 120,446 | +0.12(+1.19%) |
Aug 15, 2013 | 10.35 | 10.43 | 10.05 | 10.13 | 166,130 | -0.32(-3.03%) |
Aug 14, 2013 | 10.58 | 10.58 | 10.41 | 10.45 | 44,478 | -0.17(-1.57%) |
Aug 13, 2013 | 10.74 | 10.74 | 10.51 | 10.61 | 51,310 | -0.16(-1.44%) |
Aug 12, 2013 | 10.51 | 10.77 | 10.48 | 10.77 | 44,984 | +0.14(+1.36%) |
Aug 09, 2013 | 10.71 | 10.71 | 10.54 | 10.62 | 38,569 | -0.08(-0.75%) |
Aug 08, 2013 | 10.73 | 10.76 | 10.60 | 10.70 | 48,256 | +0.07(+0.70%) |
Aug 07, 2013 | 10.68 | 10.71 | 10.60 | 10.63 | 52,559 | -0.08(-0.75%) |
Aug 06, 2013 | 10.74 | 10.81 | 10.67 | 10.71 | 44,734 | -0.10(-0.91%) |
Aug 05, 2013 | 10.89 | 10.89 | 10.71 | 10.81 | 66,895 | -0.06(-0.58%) |
Aug 02, 2013 | 10.91 | 10.91 | 10.71 | 10.87 | 71,268 | -0.06(-0.53%) |
Aug 01, 2013 | 10.74 | 10.96 | 10.70 | 10.93 | 64,988 | +0.26(+2.43%) |
Jul 31, 2013 | 10.80 | 10.85 | 10.67 | 10.67 | 54,539 | -0.13(-1.17%) |
Jul 30, 2013 | 10.89 | 10.96 | 10.72 | 10.80 | 59,817 | -0.01(-0.05%) |
Jul 29, 2013 | 10.89 | 10.95 | 10.75 | 10.80 | 57,482 | -0.08(-0.74%) |
Jul 26, 2013 | 10.84 | 11.04 | 10.75 | 10.88 | 70,728 | -0.06(-0.58%) |
Jul 25, 2013 | 10.60 | 11.18 | 10.60 | 10.95 | 216,986 | +0.33(+3.15%) |
Jul 24, 2013 | 10.78 | 10.78 | 10.59 | 10.61 | 105,200 | -0.12(-1.13%) |
Jul 23, 2013 | 10.68 | 10.77 | 10.56 | 10.73 | 84,598 | +0.05(+0.48%) |
Jul 22, 2013 | 10.63 | 10.72 | 10.45 | 10.68 | 99,912 | +0.10(+0.93%) |
Jul 19, 2013 | 10.64 | 10.69 | 10.58 | 10.58 | 85,830 | -0.05(-0.49%) |
Jul 18, 2013 | 10.49 | 10.65 | 10.38 | 10.64 | 102,255 | +0.17(+1.59%) |
Jul 17, 2013 | 10.47 | 10.57 | 10.35 | 10.47 | 73,703 | -0.01(-0.05%) |
Jul 16, 2013 | 10.83 | 10.92 | 10.30 | 10.47 | 221,104 | -0.39(-3.60%) |
Jul 15, 2013 | 10.81 | 10.99 | 10.81 | 10.87 | 109,580 | +0.05(+0.43%) |
Jul 12, 2013 | 10.77 | 10.89 | 10.65 | 10.82 | 78,492 | +0.03(+0.27%) |
Jul 11, 2013 | 10.75 | 10.87 | 10.66 | 10.79 | 111,171 | +0.11(+1.02%) |
Jul 10, 2013 | 10.71 | 10.73 | 10.57 | 10.68 | 118,234 | +0.00(+0.03%) |
Jul 09, 2013 | 10.55 | 10.74 | 10.55 | 10.68 | 187,539 | +0.21(+1.96%) |
Jul 08, 2013 | 10.43 | 10.55 | 10.42 | 10.47 | 225,809 | +0.07(+0.66%) |
Jul 05, 2013 | 10.38 | 10.43 | 10.24 | 10.40 | 78,691 | +0.17(+1.62%) |
Jul 03, 2013 | 10.15 | 10.28 | 10.08 | 10.24 | 85,884 | +0.03(+0.28%) |
Jul 02, 2013 | 10.13 | 10.49 | 10.03 | 10.21 | 134,722 | +0.11(+1.07%) |
Jul 01, 2013 | 9.857 | 10.19 | 9.834 | 10.10 | 135,435 | +0.24(+2.43%) |
Jun 28, 2013 | 9.812 | 9.943 | 9.709 | 9.863 | 313,205 | -0.02(-0.17%) |
Jun 27, 2013 | 9.994 | 9.994 | 9.749 | 9.880 | 65,652 | -0.02(-0.17%) |
Jun 26, 2013 | 9.960 | 10.06 | 9.755 | 9.897 | 65,533 | -0.03(-0.29%) |
Jun 25, 2013 | 10.03 | 10.03 | 9.697 | 9.926 | 98,082 | +0.05(+0.52%) |
Jun 24, 2013 | 9.646 | 10.03 | 9.623 | 9.874 | 96,418 | +0.15(+1.58%) |
Jun 21, 2013 | 9.446 | 9.720 | 9.304 | 9.720 | 171,751 | +0.30(+3.21%) |
Jun 20, 2013 | 9.509 | 9.561 | 9.277 | 9.418 | 68,436 | -0.25(-2.60%) |
Jun 19, 2013 | 9.851 | 9.857 | 9.543 | 9.669 | 62,677 | -0.18(-1.85%) |
Jun 18, 2013 | 9.623 | 9.863 | 9.486 | 9.851 | 50,361 | +0.27(+2.86%) |
Jun 17, 2013 | 9.618 | 9.697 | 9.424 | 9.578 | 60,472 | +0.07(+0.78%) |
Jun 14, 2013 | 9.669 | 9.669 | 9.475 | 9.504 | 55,739 | -0.16(-1.65%) |
Jun 13, 2013 | 9.572 | 9.766 | 9.538 | 9.663 | 63,705 | +0.06(+0.59%) |
Jun 12, 2013 | 9.618 | 9.806 | 9.498 | 9.606 | 45,634 | +0.03(+0.36%) |
Jun 11, 2013 | 9.629 | 9.697 | 9.515 | 9.572 | 38,270 | -0.14(-1.41%) |
Jun 10, 2013 | 9.846 | 9.846 | 9.498 | 9.709 | 67,356 | -0.08(-0.82%) |
Jun 07, 2013 | 9.869 | 9.900 | 9.755 | 9.789 | 42,987 | +0.00(+0.00%) |
Jun 06, 2013 | 9.658 | 9.823 | 9.526 | 9.789 | 85,363 | +0.11(+1.12%) |
Jun 05, 2013 | 9.817 | 9.926 | 9.612 | 9.680 | 66,248 | -0.18(-1.85%) |
Jun 04, 2013 | 10.04 | 10.13 | 9.646 | 9.863 | 131,147 | -0.17(-1.71%) |
Jun 03, 2013 | 9.817 | 10.06 | 9.703 | 10.03 | 269,129 | +0.27(+2.80%) |
May 31, 2013 | 9.834 | 9.983 | 9.726 | 9.760 | 96,912 | -0.15(-1.55%) |
May 30, 2013 | 9.817 | 10.01 | 9.749 | 9.914 | 81,966 | +0.15(+1.52%) |
May 29, 2013 | 9.772 | 9.826 | 9.452 | 9.766 | 118,524 | -0.09(-0.93%) |
May 28, 2013 | 9.646 | 10.04 | 9.589 | 9.857 | 182,217 | +0.27(+2.80%) |
May 24, 2013 | 9.583 | 9.589 | 9.370 | 9.589 | 62,248 | +0.01(+0.06%) |
May 23, 2013 | 9.264 | 9.612 | 9.207 | 9.583 | 72,806 | +0.19(+2.00%) |
May 22, 2013 | 9.441 | 9.549 | 9.338 | 9.395 | 94,814 | -0.07(-0.78%) |
May 21, 2013 | 9.407 | 9.543 | 9.258 | 9.469 | 111,492 | +0.06(+0.67%) |
May 20, 2013 | 9.195 | 9.407 | 9.087 | 9.407 | 113,151 | +0.21(+2.23%) |
May 17, 2013 | 9.076 | 9.241 | 8.956 | 9.201 | 230,627 | +0.14(+1.51%) |
May 16, 2013 | 8.939 | 9.099 | 8.813 | 9.064 | 82,550 | +0.11(+1.27%) |
May 15, 2013 | 8.785 | 8.979 | 8.739 | 8.950 | 86,442 | +0.29(+3.29%) |
May 13, 2013 | 8.819 | 8.819 | 8.585 | 8.665 | 23,541 | -0.16(-1.81%) |
May 10, 2013 | 8.825 | 8.825 | 8.676 | 8.825 | 22,118 | +0.04(+0.45%) |
May 09, 2013 | 8.768 | 8.859 | 8.700 | 8.785 | 62,686 | -0.02(-0.26%) |
May 08, 2013 | 8.762 | 8.828 | 8.665 | 8.808 | 78,088 | +0.00(+0.00%) |
May 07, 2013 | 8.722 | 8.830 | 8.654 | 8.808 | 71,728 | +0.09(+1.05%) |
May 06, 2013 | 8.676 | 8.785 | 8.511 | 8.716 | 87,129 | +0.07(+0.79%) |
May 03, 2013 | 8.699 | 8.825 | 8.642 | 8.648 | 104,727 | +0.07(+0.86%) |
May 02, 2013 | 8.545 | 8.631 | 8.385 | 8.574 | 103,556 | +0.05(+0.54%) |