Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.36 | 11.65 | 11.36 | 11.37 | 13,357 | +0.01(+0.04%) |
Feb 27, 2014 | 11.44 | 11.52 | 11.33 | 11.36 | 35,548 | +0.01(+0.05%) |
Feb 26, 2014 | 11.36 | 11.50 | 11.34 | 11.36 | 67,922 | -0.01(-0.05%) |
Feb 25, 2014 | 11.36 | 11.49 | 11.36 | 11.36 | 24,563 | +0.00(+0.00%) |
Feb 24, 2014 | 11.38 | 11.54 | 11.36 | 11.36 | 40,238 | -0.07(-0.59%) |
Feb 21, 2014 | 11.47 | 11.60 | 11.41 | 11.43 | 34,862 | +0.06(+0.50%) |
Feb 20, 2014 | 11.32 | 11.49 | 11.14 | 11.37 | 96,978 | +0.14(+1.24%) |
Feb 19, 2014 | 11.32 | 11.35 | 11.22 | 11.23 | 56,015 | -0.14(-1.23%) |
Feb 18, 2014 | 11.37 | 11.38 | 11.33 | 11.37 | 52,668 | -0.02(-0.18%) |
Feb 14, 2014 | 11.41 | 11.39 | 11.39 | 11.39 | 23,244 | -0.01(-0.09%) |
Feb 13, 2014 | 11.39 | 11.40 | 11.35 | 11.40 | 95,327 | -0.01(-0.04%) |
Feb 12, 2014 | 11.36 | 11.41 | 11.33 | 11.41 | 194,475 | +0.02(+0.14%) |
Feb 11, 2014 | 11.37 | 11.40 | 11.33 | 11.39 | 55,221 | +0.04(+0.32%) |
Feb 10, 2014 | 11.23 | 11.40 | 11.20 | 11.36 | 84,536 | +0.18(+1.62%) |
Feb 07, 2014 | 11.08 | 11.18 | 10.97 | 11.18 | 66,057 | +0.15(+1.41%) |
Feb 06, 2014 | 11.20 | 11.20 | 10.92 | 11.02 | 43,380 | -0.25(-2.24%) |
Feb 05, 2014 | 11.27 | 11.36 | 11.11 | 11.27 | 27,442 | -0.06(-0.55%) |
Feb 04, 2014 | 11.31 | 11.34 | 11.21 | 11.34 | 26,649 | +0.01(+0.09%) |
Feb 03, 2014 | 11.37 | 11.46 | 11.21 | 11.33 | 127,690 | -0.13(-1.13%) |
Jan 31, 2014 | 11.27 | 11.49 | 11.18 | 11.46 | 17,660 | +0.08(+0.68%) |
Jan 30, 2014 | 11.33 | 11.49 | 11.31 | 11.38 | 69,677 | +0.07(+0.59%) |
Jan 29, 2014 | 11.31 | 11.72 | 11.25 | 11.31 | 35,870 | -0.05(-0.41%) |
Jan 28, 2014 | 11.13 | 11.36 | 11.09 | 11.36 | 26,626 | +0.21(+1.90%) |
Jan 27, 2014 | 11.32 | 11.32 | 10.90 | 11.15 | 66,049 | -0.08(-0.69%) |
Jan 24, 2014 | 11.60 | 11.70 | 11.05 | 11.22 | 46,613 | -0.43(-3.68%) |
Jan 23, 2014 | 11.62 | 11.68 | 11.57 | 11.65 | 24,218 | +0.21(+1.80%) |
Jan 22, 2014 | 11.39 | 11.57 | 11.36 | 11.45 | 41,607 | +0.04(+0.32%) |
Jan 21, 2014 | 11.76 | 11.76 | 11.36 | 11.41 | 115,140 | -0.31(-2.63%) |
Jan 17, 2014 | 11.78 | 11.72 | 11.72 | 11.72 | 23,050 | +0.08(+0.65%) |
Jan 16, 2014 | 11.67 | 11.83 | 11.62 | 11.64 | 32,813 | +0.01(+0.04%) |
Jan 15, 2014 | 11.69 | 11.77 | 11.61 | 11.64 | 51,353 | +0.03(+0.27%) |
Jan 14, 2014 | 11.57 | 11.62 | 11.51 | 11.61 | 83,690 | +0.13(+1.17%) |
Jan 13, 2014 | 11.65 | 11.65 | 11.43 | 11.47 | 194,183 | -0.20(-1.68%) |
Jan 10, 2014 | 11.63 | 11.81 | 11.54 | 11.67 | 53,363 | +0.02(+0.13%) |
Jan 09, 2014 | 11.64 | 11.79 | 11.62 | 11.65 | 37,009 | +0.03(+0.22%) |
Jan 08, 2014 | 11.80 | 11.80 | 11.63 | 11.63 | 47,511 | -0.14(-1.18%) |
Jan 07, 2014 | 11.66 | 11.85 | 11.62 | 11.77 | 40,877 | +0.11(+0.97%) |
Jan 06, 2014 | 11.50 | 11.71 | 11.44 | 11.65 | 37,803 | +0.26(+2.31%) |
Jan 03, 2014 | 11.36 | 11.64 | 11.32 | 11.39 | 27,846 | +0.03(+0.30%) |
Jan 02, 2014 | 11.38 | 11.42 | 11.29 | 11.35 | 64,784 | +0.18(+1.64%) |
Dec 31, 2013 | 11.25 | 11.17 | 11.17 | 11.17 | 24,213 | +0.08(+0.74%) |
Dec 30, 2013 | 10.99 | 11.19 | 10.95 | 11.09 | 35,724 | +0.25(+2.29%) |
Dec 27, 2013 | 10.90 | 11.09 | 10.70 | 10.84 | 15,852 | -0.02(-0.19%) |
Dec 26, 2013 | 10.89 | 10.93 | 10.78 | 10.86 | 13,303 | +0.06(+0.53%) |
Dec 24, 2013 | 10.72 | 11.01 | 10.72 | 10.81 | 29,125 | +0.08(+0.77%) |
Dec 23, 2013 | 10.63 | 10.81 | 10.58 | 10.72 | 207,734 | +0.06(+0.58%) |
Dec 20, 2013 | 10.94 | 10.94 | 10.58 | 10.66 | 57,427 | +0.02(+0.19%) |
Dec 19, 2013 | 10.78 | 10.82 | 10.60 | 10.64 | 35,293 | +0.29(+2.79%) |
Dec 18, 2013 | 10.20 | 10.47 | 10.10 | 10.35 | 67,877 | +0.20(+1.96%) |
Dec 17, 2013 | 10.08 | 10.19 | 10.07 | 10.15 | 49,077 | +0.01(+0.10%) |
Dec 16, 2013 | 10.12 | 10.19 | 10.07 | 10.14 | 56,199 | +0.04(+0.39%) |
Dec 13, 2013 | 9.993 | 10.22 | 9.983 | 10.10 | 72,751 | +0.03(+0.35%) |
Dec 12, 2013 | 10.23 | 10.25 | 9.958 | 10.07 | 227,809 | -0.17(-1.70%) |
Dec 11, 2013 | 10.40 | 10.56 | 10.24 | 10.24 | 34,345 | -0.13(-1.25%) |
Dec 10, 2013 | 10.33 | 10.56 | 10.28 | 10.37 | 38,800 | -0.11(-1.09%) |
Dec 09, 2013 | 10.27 | 10.53 | 10.11 | 10.48 | 53,534 | +0.42(+4.15%) |
Dec 06, 2013 | 9.988 | 10.07 | 9.928 | 10.07 | 0 | +0.09(+0.90%) |
Dec 05, 2013 | 9.909 | 9.998 | 9.909 | 9.978 | 0 | +0.16(+1.62%) |
Dec 04, 2013 | 9.799 | 9.883 | 9.704 | 9.819 | 0 | -0.07(-0.70%) |
Dec 03, 2013 | 9.859 | 10.00 | 9.819 | 9.888 | 0 | +0.02(+0.25%) |
Dec 02, 2013 | 9.903 | 9.943 | 9.864 | 9.864 | 0 | +0.01(+0.05%) |
Nov 29, 2013 | 9.874 | 9.898 | 9.830 | 9.859 | 0 | -0.06(-0.60%) |
Nov 27, 2013 | 9.879 | 10.08 | 9.839 | 9.918 | 0 | -0.02(-0.20%) |
Nov 26, 2013 | 9.893 | 10.06 | 9.893 | 9.938 | 0 | -0.00(-0.05%) |
Nov 25, 2013 | 10.21 | 10.21 | 9.928 | 9.943 | 0 | -0.19(-1.86%) |
Nov 22, 2013 | 10.05 | 10.18 | 10.02 | 10.13 | 0 | +0.11(+1.09%) |
Nov 21, 2013 | 10.11 | 10.17 | 10.02 | 10.02 | 0 | -0.01(-0.15%) |
Nov 20, 2013 | 10.01 | 10.13 | 9.849 | 10.04 | 0 | -0.05(-0.54%) |
Nov 19, 2013 | 10.32 | 10.40 | 9.968 | 10.09 | 0 | -0.05(-0.54%) |
Nov 18, 2013 | 9.854 | 10.15 | 9.829 | 10.15 | 0 | +0.62(+6.47%) |
Nov 15, 2013 | 9.441 | 9.530 | 9.396 | 9.530 | 0 | +0.08(+0.89%) |
Nov 14, 2013 | 9.212 | 9.446 | 9.212 | 9.446 | 0 | +0.20(+2.15%) |
Nov 13, 2013 | 9.197 | 9.272 | 9.197 | 9.247 | 0 | +0.20(+2.20%) |
Nov 12, 2013 | 9.039 | 9.053 | 8.989 | 9.048 | 0 | -0.09(-0.98%) |
Nov 11, 2013 | 9.073 | 9.138 | 9.033 | 9.138 | 0 | +0.04(+0.49%) |
Nov 08, 2013 | 9.068 | 9.123 | 9.058 | 9.093 | 0 | -0.02(-0.22%) |
Nov 07, 2013 | 9.138 | 9.148 | 9.083 | 9.113 | 0 | -0.04(-0.41%) |
Nov 06, 2013 | 9.158 | 9.173 | 9.143 | 9.150 | 0 | +0.01(+0.08%) |
Nov 05, 2013 | 9.118 | 9.232 | 9.113 | 9.143 | 0 | -0.01(-0.16%) |
Nov 04, 2013 | 9.187 | 9.202 | 9.118 | 9.158 | 0 | -0.05(-0.54%) |
Nov 01, 2013 | 9.053 | 9.207 | 9.016 | 9.207 | 0 | +0.07(+0.76%) |
Oct 31, 2013 | 9.163 | 9.163 | 9.042 | 9.138 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 9.123 | 9.163 | 9.120 | 9.138 | 0 | +0.00(+0.05%) |
Oct 29, 2013 | 9.222 | 9.247 | 9.113 | 9.133 | 0 | -0.06(-0.70%) |
Oct 28, 2013 | 9.267 | 9.307 | 9.148 | 9.197 | 0 | -0.02(-0.27%) |
Oct 25, 2013 | 9.118 | 9.257 | 9.113 | 9.222 | 0 | +0.13(+1.42%) |
Oct 24, 2013 | 9.247 | 9.247 | 9.073 | 9.093 | 0 | -0.21(-2.30%) |
Oct 23, 2013 | 9.446 | 9.446 | 9.307 | 9.307 | 0 | -0.18(-1.94%) |
Oct 22, 2013 | 9.635 | 9.655 | 9.481 | 9.491 | 0 | -0.08(-0.83%) |
Oct 21, 2013 | 9.555 | 9.640 | 9.501 | 9.570 | 0 | +0.40(+4.34%) |
Oct 18, 2013 | 9.173 | 9.173 | 9.148 | 9.173 | 9,493 | -0.01(-0.11%) |
Oct 17, 2013 | 9.173 | 9.212 | 9.113 | 9.182 | 0 | +0.03(+0.38%) |
Oct 16, 2013 | 9.202 | 9.257 | 9.084 | 9.148 | 0 | -0.04(-0.43%) |
Oct 15, 2013 | 9.192 | 9.210 | 9.128 | 9.187 | 0 | +0.02(+0.27%) |
Oct 14, 2013 | 8.999 | 9.187 | 8.999 | 9.163 | 0 | +0.15(+1.71%) |
Oct 11, 2013 | 9.108 | 9.122 | 9.008 | 9.008 | 0 | -0.06(-0.71%) |
Oct 10, 2013 | 9.143 | 9.158 | 8.999 | 9.073 | 0 | -0.10(-1.08%) |
Oct 09, 2013 | 8.969 | 9.217 | 8.969 | 9.173 | 0 | +0.27(+3.07%) |
Oct 08, 2013 | 9.063 | 9.133 | 8.899 | 8.899 | 0 | -0.14(-1.59%) |
Oct 07, 2013 | 9.053 | 9.220 | 9.028 | 9.043 | 0 | +0.06(+0.72%) |
Oct 04, 2013 | 8.884 | 9.063 | 8.830 | 8.979 | 0 | +0.09(+1.01%) |
Oct 03, 2013 | 8.984 | 9.008 | 8.815 | 8.889 | 0 | -0.06(-0.67%) |
Oct 02, 2013 | 9.068 | 9.068 | 8.869 | 8.949 | 0 | -0.20(-2.17%) |
Oct 01, 2013 | 9.178 | 9.221 | 9.113 | 9.148 | 0 | -0.02(-0.27%) |
Sep 30, 2013 | 9.138 | 9.222 | 9.098 | 9.173 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 9.118 | 9.197 | 9.073 | 9.173 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 9.163 | 9.217 | 9.148 | 9.173 | 0 | +0.02(+0.27%) |
Sep 25, 2013 | 9.153 | 9.187 | 9.148 | 9.148 | 0 | +0.00(+0.05%) |
Sep 24, 2013 | 9.197 | 9.232 | 9.083 | 9.143 | 0 | -0.02(-0.22%) |
Sep 23, 2013 | 9.173 | 9.197 | 9.059 | 9.163 | 0 | -0.03(-0.32%) |
Sep 20, 2013 | 9.173 | 9.217 | 9.123 | 9.192 | 0 | +0.01(+0.11%) |
Sep 19, 2013 | 8.954 | 9.187 | 8.954 | 9.182 | 0 | +0.12(+1.32%) |
Sep 18, 2013 | 9.143 | 9.197 | 8.974 | 9.063 | 0 | -0.08(-0.92%) |
Sep 17, 2013 | 9.267 | 9.272 | 9.023 | 9.148 | 0 | -0.02(-0.27%) |
Sep 16, 2013 | 9.230 | 9.227 | 9.138 | 9.173 | 0 | -0.02(-0.22%) |
Sep 13, 2013 | 9.078 | 9.197 | 9.034 | 9.192 | 0 | +0.44(+5.06%) |
Sep 12, 2013 | 8.769 | 8.812 | 8.750 | 8.750 | 0 | -0.04(-0.43%) |
Sep 11, 2013 | 8.755 | 8.874 | 8.755 | 8.788 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 8.812 | 8.826 | 8.750 | 8.788 | 0 | +0.01(+0.16%) |
Sep 09, 2013 | 8.712 | 8.855 | 8.669 | 8.774 | 0 | +0.12(+1.38%) |
Sep 06, 2013 | 8.798 | 8.798 | 8.574 | 8.655 | 0 | -0.15(-1.73%) |
Sep 05, 2013 | 8.873 | 8.887 | 8.736 | 8.807 | 0 | +0.05(+0.54%) |
Sep 04, 2013 | 8.812 | 8.883 | 8.750 | 8.759 | 0 | +0.03(+0.38%) |
Sep 03, 2013 | 8.821 | 8.821 | 8.636 | 8.726 | 0 | -0.08(-0.92%) |
Aug 30, 2013 | 8.645 | 8.826 | 8.645 | 8.807 | 0 | +0.06(+0.71%) |
Aug 29, 2013 | 8.621 | 8.750 | 8.621 | 8.745 | 0 | +0.22(+2.57%) |
Aug 28, 2013 | 8.450 | 8.612 | 8.440 | 8.526 | 0 | +0.10(+1.13%) |
Aug 27, 2013 | 8.631 | 8.631 | 8.431 | 8.431 | 0 | -0.26(-2.96%) |
Aug 26, 2013 | 8.707 | 8.783 | 8.641 | 8.688 | 0 | -0.01(-0.16%) |
Aug 23, 2013 | 8.650 | 8.826 | 8.598 | 8.702 | 0 | +0.05(+0.61%) |
Aug 22, 2013 | 8.679 | 8.907 | 8.617 | 8.650 | 0 | -0.04(-0.44%) |
Aug 21, 2013 | 8.774 | 8.802 | 8.640 | 8.688 | 0 | -0.10(-1.14%) |
Aug 20, 2013 | 8.836 | 8.879 | 8.788 | 8.788 | 0 | -0.02(-0.22%) |
Aug 19, 2013 | 8.883 | 8.907 | 8.793 | 8.807 | 0 | +0.07(+0.76%) |
Aug 16, 2013 | 8.707 | 8.850 | 8.674 | 8.740 | 0 | +0.03(+0.38%) |
Aug 15, 2013 | 8.879 | 8.921 | 8.669 | 8.707 | 65,783 | -0.15(-1.72%) |
Aug 14, 2013 | 8.926 | 8.936 | 8.807 | 8.860 | 0 | +0.02(+0.22%) |
Aug 13, 2013 | 8.740 | 8.862 | 8.740 | 8.840 | 83,526 | +0.24(+2.77%) |
Aug 12, 2013 | 8.617 | 8.693 | 8.579 | 8.602 | 20,190 | +0.01(+0.17%) |
Aug 09, 2013 | 8.559 | 8.664 | 8.512 | 8.588 | 38,715 | +0.08(+0.90%) |
Aug 08, 2013 | 8.674 | 8.755 | 8.507 | 8.512 | 60,774 | -0.16(-1.87%) |
Aug 07, 2013 | 8.683 | 8.800 | 8.655 | 8.674 | 35,398 | +0.09(+1.00%) |
Aug 06, 2013 | 8.702 | 8.721 | 8.588 | 8.588 | 28,986 | -0.15(-1.74%) |
Aug 05, 2013 | 8.712 | 8.812 | 8.712 | 8.740 | 128,777 | +0.24(+2.77%) |
Aug 02, 2013 | 8.526 | 8.536 | 8.478 | 8.505 | 55,845 | +0.01(+0.08%) |
Aug 01, 2013 | 8.588 | 8.588 | 8.483 | 8.498 | 245,382 | -0.03(-0.34%) |
Jul 31, 2013 | 8.559 | 8.576 | 8.512 | 8.526 | 0 | +0.03(+0.34%) |
Jul 30, 2013 | 8.550 | 8.564 | 8.493 | 8.498 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 8.478 | 8.550 | 8.417 | 8.498 | 0 | +0.05(+0.54%) |
Jul 26, 2013 | 8.359 | 8.483 | 8.359 | 8.452 | 0 | +0.15(+1.80%) |
Jul 25, 2013 | 8.240 | 8.412 | 8.193 | 8.302 | 0 | +0.05(+0.64%) |
Jul 24, 2013 | 8.259 | 8.321 | 8.216 | 8.249 | 0 | +0.02(+0.23%) |
Jul 23, 2013 | 8.231 | 8.247 | 8.193 | 8.231 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8.250 | 8.274 | 8.188 | 8.231 | 0 | +0.05(+0.64%) |
Jul 19, 2013 | 8.264 | 8.336 | 8.112 | 8.178 | 0 | -0.08(-0.92%) |
Jul 18, 2013 | 8.302 | 8.336 | 8.230 | 8.255 | 0 | +0.06(+0.70%) |
Jul 17, 2013 | 8.164 | 8.250 | 8.155 | 8.197 | 78,506 | +0.07(+0.82%) |
Jul 16, 2013 | 8.140 | 8.145 | 8.083 | 8.131 | 0 | -0.00(-0.06%) |
Jul 15, 2013 | 8.045 | 8.145 | 8.045 | 8.136 | 0 | +0.04(+0.53%) |
Jul 12, 2013 | 8.097 | 8.121 | 8.031 | 8.093 | 0 | -0.04(-0.53%) |
Jul 11, 2013 | 7.935 | 8.136 | 7.935 | 8.136 | 0 | +0.19(+2.40%) |
Jul 10, 2013 | 7.955 | 8.009 | 7.907 | 7.945 | 0 | +0.01(+0.12%) |
Jul 09, 2013 | 7.812 | 7.955 | 7.854 | 7.935 | 0 | +0.08(+1.03%) |
Jul 08, 2013 | 7.864 | 7.921 | 7.821 | 7.854 | 0 | -0.04(-0.49%) |
Jul 05, 2013 | 7.888 | 7.935 | 7.888 | 7.893 | 0 | -0.02(-0.29%) |
Jul 03, 2013 | 7.869 | 7.974 | 7.869 | 7.916 | 0 | +0.11(+1.40%) |
Jul 02, 2013 | 7.978 | 7.978 | 7.788 | 7.807 | 0 | -0.20(-2.56%) |
Jul 01, 2013 | 8.050 | 8.064 | 7.893 | 8.012 | 0 | -0.02(-0.30%) |
Jun 28, 2013 | 7.912 | 8.050 | 7.912 | 8.035 | 23,133 | +0.05(+0.66%) |
Jun 27, 2013 | 7.935 | 8.026 | 7.883 | 7.983 | 0 | +0.10(+1.21%) |
Jun 26, 2013 | 7.845 | 7.969 | 7.717 | 7.888 | 0 | +0.05(+0.61%) |
Jun 25, 2013 | 7.835 | 7.931 | 7.688 | 7.840 | 0 | +0.09(+1.17%) |
Jun 24, 2013 | 7.854 | 7.854 | 7.697 | 7.750 | 0 | +0.08(+1.06%) |
Jun 21, 2013 | 7.641 | 7.682 | 7.536 | 7.669 | 36,059 | +0.06(+0.78%) |
Jun 20, 2013 | 7.605 | 7.779 | 7.605 | 7.609 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 7.678 | 7.705 | 7.600 | 7.600 | 0 | -0.09(-1.13%) |
Jun 18, 2013 | 7.783 | 7.783 | 7.687 | 7.687 | 0 | +0.01(+0.16%) |
Jun 17, 2013 | 7.673 | 7.774 | 7.637 | 7.675 | 0 | +0.01(+0.14%) |
Jun 14, 2013 | 7.710 | 7.728 | 7.614 | 7.664 | 0 | -0.05(-0.59%) |
Jun 13, 2013 | 7.586 | 7.742 | 7.586 | 7.710 | 24,489 | +0.04(+0.54%) |
Jun 12, 2013 | 7.747 | 7.760 | 7.627 | 7.669 | 18,921 | -0.05(-0.71%) |
Jun 11, 2013 | 7.687 | 7.737 | 7.559 | 7.724 | 21,219 | +0.02(+0.24%) |
Jun 10, 2013 | 7.705 | 7.783 | 7.696 | 7.705 | 0 | +0.04(+0.54%) |
Jun 07, 2013 | 7.554 | 7.664 | 7.554 | 7.664 | 0 | +0.14(+1.89%) |
Jun 06, 2013 | 7.605 | 7.605 | 7.483 | 7.522 | 0 | -0.06(-0.79%) |
Jun 05, 2013 | 7.536 | 7.648 | 7.476 | 7.582 | 0 | +0.01(+0.12%) |
Jun 04, 2013 | 7.618 | 7.637 | 7.485 | 7.573 | 0 | -0.04(-0.54%) |
Jun 03, 2013 | 7.719 | 7.719 | 7.591 | 7.614 | 24,989 | -0.15(-1.89%) |
May 31, 2013 | 7.829 | 7.829 | 7.737 | 7.760 | 12,385 | -0.08(-0.99%) |
May 30, 2013 | 7.857 | 7.866 | 7.811 | 7.838 | 0 | +0.03(+0.35%) |
May 29, 2013 | 7.774 | 7.838 | 7.719 | 7.811 | 70,262 | +0.10(+1.25%) |
May 28, 2013 | 7.806 | 7.811 | 7.687 | 7.715 | 27,799 | -0.00(-0.06%) |
May 24, 2013 | 7.769 | 7.769 | 7.682 | 7.719 | 0 | -0.02(-0.30%) |
May 23, 2013 | 7.692 | 7.760 | 7.559 | 7.742 | 0 | +0.06(+0.78%) |
May 22, 2013 | 7.728 | 7.824 | 7.660 | 7.682 | 0 | -0.11(-1.47%) |
May 21, 2013 | 7.779 | 7.797 | 7.715 | 7.797 | 0 | +0.02(+0.24%) |
May 20, 2013 | 7.682 | 7.783 | 7.682 | 7.779 | 0 | +0.26(+3.41%) |
May 17, 2013 | 7.600 | 7.614 | 7.522 | 7.522 | 0 | -0.08(-1.02%) |
May 16, 2013 | 7.605 | 7.637 | 7.568 | 7.600 | 36,731 | +0.09(+1.25%) |
May 15, 2013 | 7.504 | 7.586 | 7.463 | 7.506 | 0 | -0.13(-1.71%) |
May 13, 2013 | 7.559 | 7.677 | 7.559 | 7.637 | 0 | +0.14(+1.89%) |
May 10, 2013 | 7.545 | 7.554 | 7.463 | 7.495 | 0 | +0.02(+0.25%) |
May 09, 2013 | 7.595 | 7.595 | 7.476 | 7.476 | 0 | -0.10(-1.27%) |
May 08, 2013 | 7.568 | 7.618 | 7.518 | 7.573 | 0 | +0.05(+0.73%) |
May 07, 2013 | 7.467 | 7.554 | 7.449 | 7.518 | 0 | +0.14(+1.86%) |
May 06, 2013 | 7.357 | 7.421 | 7.325 | 7.380 | 0 | +0.06(+0.88%) |
May 03, 2013 | 7.412 | 7.412 | 7.288 | 7.316 | 0 | -0.03(-0.44%) |
May 02, 2013 | 7.417 | 7.417 | 7.298 | 7.348 | 0 | +0.01(+0.12%) |
May 01, 2013 | 7.330 | 7.339 | 7.284 | 7.339 | 0 | +0.01(+0.12%) |
Apr 30, 2013 | 7.321 | 7.334 | 7.293 | 7.330 | 0 | +0.00(+0.03%) |
Apr 29, 2013 | 7.321 | 7.330 | 7.316 | 7.327 | 51,649 | +0.05(+0.66%) |
Apr 26, 2013 | 7.275 | 7.302 | 7.266 | 7.279 | 55,408 | +0.01(+0.19%) |
Apr 25, 2013 | 7.362 | 7.385 | 7.183 | 7.266 | 39,396 | -0.06(-0.81%) |
Apr 24, 2013 | 7.330 | 7.330 | 7.279 | 7.325 | 0 | +0.07(+1.01%) |
Apr 23, 2013 | 7.179 | 7.284 | 7.151 | 7.252 | 26,541 | +0.16(+2.33%) |
Apr 22, 2013 | 7.087 | 7.096 | 7.055 | 7.087 | 14,040 | +0.05(+0.65%) |
Apr 19, 2013 | 7.064 | 7.064 | 6.908 | 7.041 | 28,777 | +0.03(+0.37%) |
Apr 18, 2013 | 7.165 | 7.165 | 7.015 | 7.015 | 9,006 | -0.20(-2.71%) |
Apr 17, 2013 | 7.284 | 7.284 | 7.174 | 7.211 | 9,318 | -0.06(-0.82%) |
Apr 16, 2013 | 7.302 | 7.325 | 7.238 | 7.270 | 15,594 | +0.04(+0.51%) |
Apr 15, 2013 | 7.243 | 7.243 | 7.156 | 7.234 | 14,826 | +0.03(+0.45%) |
Apr 12, 2013 | 7.330 | 7.330 | 7.201 | 7.201 | 23,745 | -0.11(-1.44%) |
Apr 11, 2013 | 7.275 | 7.353 | 7.243 | 7.307 | 46,827 | +0.06(+0.89%) |
Apr 10, 2013 | 7.247 | 7.247 | 7.224 | 7.243 | 35,362 | +0.16(+2.33%) |
Apr 09, 2013 | 7.133 | 7.133 | 7.000 | 7.078 | 38,632 | -0.05(-0.77%) |
Apr 08, 2013 | 7.101 | 7.156 | 7.101 | 7.133 | 2,837 | -0.02(-0.32%) |
Apr 05, 2013 | 7.183 | 7.224 | 7.156 | 7.156 | 10,152 | -0.01(-0.19%) |
Apr 04, 2013 | 7.279 | 7.279 | 7.137 | 7.169 | 16,293 | -0.16(-2.19%) |
Apr 03, 2013 | 7.376 | 7.385 | 7.266 | 7.330 | 89,564 | +0.25(+3.56%) |
Apr 02, 2013 | 7.156 | 7.179 | 7.046 | 7.078 | 17,600 | -0.08(-1.15%) |
Apr 01, 2013 | 7.197 | 7.240 | 7.101 | 7.160 | 108,784 | -0.03(-0.38%) |
Mar 28, 2013 | 7.284 | 7.284 | 7.124 | 7.188 | 26,633 | -0.20(-2.73%) |
Mar 27, 2013 | 7.385 | 7.440 | 7.385 | 7.389 | 31,459 | +0.01(+0.12%) |
Mar 26, 2013 | 7.362 | 7.417 | 7.362 | 7.380 | 22,053 | +0.06(+0.81%) |
Mar 25, 2013 | 7.298 | 7.431 | 7.270 | 7.321 | 110,116 | +0.09(+1.20%) |
Mar 22, 2013 | 7.234 | 7.243 | 7.091 | 7.234 | 38,466 | +0.04(+0.57%) |
Mar 21, 2013 | 7.119 | 7.261 | 7.046 | 7.192 | 52,812 | -0.01(-0.13%) |
Mar 20, 2013 | 7.201 | 7.252 | 7.114 | 7.201 | 84,272 | +0.11(+1.48%) |
Mar 19, 2013 | 7.385 | 7.412 | 6.986 | 7.096 | 476,556 | +0.30(+4.38%) |
Mar 18, 2013 | 6.906 | 6.927 | 6.769 | 6.798 | 128,975 | -0.01(-0.12%) |
Mar 15, 2013 | 6.773 | 6.897 | 6.753 | 6.807 | 62,608 | +0.03(+0.49%) |
Mar 14, 2013 | 6.782 | 6.844 | 6.769 | 6.773 | 48,603 | -0.03(-0.43%) |
Mar 13, 2013 | 6.778 | 6.802 | 6.712 | 6.802 | 158,942 | +0.05(+0.80%) |
Mar 12, 2013 | 6.790 | 6.790 | 6.699 | 6.749 | 78,011 | -0.04(-0.55%) |
Mar 11, 2013 | 6.632 | 6.819 | 6.632 | 6.786 | 157,621 | +0.22(+3.41%) |
Mar 08, 2013 | 6.500 | 6.574 | 6.483 | 6.562 | 83,031 | +0.05(+0.76%) |
Mar 07, 2013 | 6.512 | 6.520 | 6.471 | 6.512 | 68,146 | +0.02(+0.38%) |
Mar 06, 2013 | 6.450 | 6.487 | 6.415 | 6.487 | 60,841 | +0.04(+0.58%) |
Mar 05, 2013 | 6.475 | 6.491 | 6.388 | 6.450 | 138,778 | +0.08(+1.30%) |
Mar 04, 2013 | 6.408 | 6.429 | 6.350 | 6.367 | 172,798 | +0.08(+1.32%) |