Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.008 | 9.056 | 8.965 | 9.034 | 2,267,468 | +0.04(+0.50%) |
Feb 27, 2014 | 8.945 | 9.008 | 8.933 | 8.989 | 1,379,573 | +0.03(+0.29%) |
Feb 26, 2014 | 8.952 | 9.008 | 8.922 | 8.963 | 1,198,495 | +0.02(+0.21%) |
Feb 25, 2014 | 8.963 | 9.021 | 8.933 | 8.945 | 1,292,003 | +0.00(+0.00%) |
Feb 24, 2014 | 8.926 | 8.989 | 8.881 | 8.945 | 1,533,408 | +0.06(+0.71%) |
Feb 21, 2014 | 8.859 | 8.904 | 8.837 | 8.881 | 1,791,184 | +0.02(+0.25%) |
Feb 20, 2014 | 8.774 | 8.863 | 8.774 | 8.859 | 2,391,927 | +0.07(+0.85%) |
Feb 19, 2014 | 8.852 | 8.881 | 8.770 | 8.785 | 1,673,716 | -0.06(-0.67%) |
Feb 18, 2014 | 8.852 | 8.919 | 8.829 | 8.844 | 2,443,675 | +0.01(+0.08%) |
Feb 14, 2014 | 8.822 | 8.837 | 8.837 | 8.837 | 2,929,562 | +0.03(+0.30%) |
Feb 13, 2014 | 8.770 | 8.889 | 8.751 | 8.811 | 2,310,429 | +0.01(+0.17%) |
Feb 12, 2014 | 8.777 | 8.837 | 8.714 | 8.796 | 2,260,000 | +0.04(+0.51%) |
Feb 11, 2014 | 8.852 | 8.869 | 8.737 | 8.751 | 2,040,094 | -0.04(-0.42%) |
Feb 10, 2014 | 8.744 | 8.822 | 8.666 | 8.789 | 1,708,738 | +0.05(+0.60%) |
Feb 07, 2014 | 8.692 | 8.774 | 8.692 | 8.737 | 3,437,344 | +0.07(+0.81%) |
Feb 06, 2014 | 8.729 | 8.922 | 8.631 | 8.666 | 3,336,731 | -0.02(-0.21%) |
Feb 05, 2014 | 8.692 | 8.748 | 8.644 | 8.685 | 1,788,648 | -0.00(-0.04%) |
Feb 04, 2014 | 8.659 | 8.759 | 8.618 | 8.688 | 1,727,434 | +0.04(+0.47%) |
Feb 03, 2014 | 8.759 | 8.786 | 8.618 | 8.647 | 1,599,828 | -0.10(-1.15%) |
Jan 31, 2014 | 8.633 | 8.796 | 8.633 | 8.748 | 1,594,309 | +0.03(+0.30%) |
Jan 30, 2014 | 8.659 | 8.764 | 8.644 | 8.722 | 1,932,288 | +0.07(+0.82%) |
Jan 29, 2014 | 8.688 | 8.740 | 8.614 | 8.651 | 1,386,020 | -0.04(-0.51%) |
Jan 28, 2014 | 8.614 | 8.748 | 8.592 | 8.696 | 1,982,418 | +0.11(+1.30%) |
Jan 27, 2014 | 8.636 | 8.718 | 8.491 | 8.584 | 1,473,358 | -0.07(-0.82%) |
Jan 24, 2014 | 8.696 | 8.737 | 8.610 | 8.655 | 2,138,122 | -0.05(-0.60%) |
Jan 23, 2014 | 8.703 | 8.744 | 8.673 | 8.707 | 1,621,930 | +0.01(+0.09%) |
Jan 22, 2014 | 8.670 | 8.751 | 8.659 | 8.699 | 1,128,761 | +0.02(+0.26%) |
Jan 21, 2014 | 8.636 | 8.729 | 8.626 | 8.677 | 1,410,731 | +0.06(+0.73%) |
Jan 17, 2014 | 8.666 | 8.614 | 8.614 | 8.614 | 1,366,518 | -0.03(-0.39%) |
Jan 16, 2014 | 8.651 | 8.696 | 8.562 | 8.647 | 1,603,605 | +0.03(+0.34%) |
Jan 15, 2014 | 8.503 | 8.655 | 8.503 | 8.618 | 1,420,272 | +0.12(+1.35%) |
Jan 14, 2014 | 8.577 | 8.633 | 8.488 | 8.503 | 1,331,588 | -0.06(-0.65%) |
Jan 13, 2014 | 8.633 | 8.655 | 8.543 | 8.558 | 1,739,802 | -0.07(-0.86%) |
Jan 10, 2014 | 8.543 | 8.659 | 8.540 | 8.633 | 2,277,006 | +0.14(+1.66%) |
Jan 09, 2014 | 8.584 | 8.584 | 8.480 | 8.491 | 2,268,652 | -0.10(-1.21%) |
Jan 08, 2014 | 8.603 | 8.640 | 8.540 | 8.595 | 1,932,434 | -0.25(-2.85%) |
Jan 07, 2014 | 8.915 | 8.974 | 8.798 | 8.848 | 3,136,483 | -0.06(-0.71%) |
Jan 06, 2014 | 8.766 | 8.971 | 8.729 | 8.911 | 4,593,681 | +0.21(+2.39%) |
Jan 03, 2014 | 8.740 | 8.798 | 8.607 | 8.703 | 2,439,885 | +0.00(+0.04%) |
Jan 02, 2014 | 8.529 | 8.789 | 8.514 | 8.699 | 2,566,673 | +0.17(+2.00%) |
Dec 31, 2013 | 8.521 | 8.529 | 8.529 | 8.529 | 2,392,754 | +0.03(+0.31%) |
Dec 30, 2013 | 8.395 | 8.517 | 8.395 | 8.503 | 2,371,206 | +0.08(+0.97%) |
Dec 27, 2013 | 8.488 | 8.514 | 8.343 | 8.421 | 923,897 | -0.08(-0.92%) |
Dec 26, 2013 | 8.503 | 8.566 | 8.465 | 8.499 | 1,909,166 | +0.03(+0.39%) |
Dec 24, 2013 | 8.380 | 8.506 | 8.373 | 8.465 | 1,101,512 | +0.03(+0.40%) |
Dec 23, 2013 | 8.465 | 8.469 | 8.389 | 8.432 | 1,639,846 | +0.01(+0.09%) |
Dec 20, 2013 | 8.317 | 8.434 | 8.317 | 8.425 | 2,021,330 | +0.12(+1.48%) |
Dec 19, 2013 | 8.369 | 8.421 | 8.265 | 8.302 | 1,693,901 | -0.12(-1.45%) |
Dec 18, 2013 | 8.373 | 8.495 | 8.291 | 8.425 | 2,600,179 | +0.06(+0.71%) |
Dec 17, 2013 | 8.272 | 8.406 | 8.246 | 8.365 | 2,138,669 | +0.10(+1.26%) |
Dec 16, 2013 | 8.265 | 8.328 | 8.228 | 8.261 | 2,081,249 | +0.00(+0.05%) |
Dec 13, 2013 | 8.265 | 8.335 | 8.205 | 8.257 | 1,174,867 | -0.01(-0.09%) |
Dec 12, 2013 | 8.205 | 8.300 | 8.130 | 8.265 | 1,516,410 | +0.06(+0.68%) |
Dec 11, 2013 | 8.265 | 8.276 | 8.139 | 8.209 | 1,184,736 | -0.03(-0.36%) |
Dec 10, 2013 | 8.324 | 8.354 | 8.228 | 8.239 | 1,284,770 | -0.02(-0.22%) |
Dec 09, 2013 | 8.172 | 8.302 | 8.161 | 8.257 | 1,299,867 | +0.08(+1.00%) |
Dec 06, 2013 | 8.090 | 8.198 | 8.042 | 8.176 | 1,367,878 | +0.05(+0.59%) |
Dec 05, 2013 | 8.172 | 8.205 | 8.072 | 8.127 | 1,617,453 | -0.04(-0.55%) |
Dec 04, 2013 | 7.990 | 8.187 | 7.942 | 8.172 | 1,880,029 | +0.10(+1.20%) |
Dec 03, 2013 | 8.176 | 8.213 | 8.046 | 8.075 | 2,237,836 | -0.14(-1.67%) |
Dec 02, 2013 | 8.406 | 8.454 | 8.168 | 8.213 | 2,341,434 | -0.17(-2.08%) |
Nov 29, 2013 | 8.451 | 8.451 | 8.361 | 8.387 | 1,410,225 | +0.03(+0.31%) |
Nov 27, 2013 | 8.328 | 8.495 | 8.326 | 8.361 | 2,171,031 | +0.04(+0.54%) |
Nov 26, 2013 | 8.406 | 8.413 | 8.313 | 8.317 | 1,469,915 | -0.07(-0.80%) |
Nov 25, 2013 | 8.321 | 8.415 | 8.306 | 8.384 | 1,274,494 | +0.08(+0.98%) |
Nov 22, 2013 | 8.309 | 8.317 | 8.243 | 8.302 | 1,254,104 | +0.01(+0.18%) |
Nov 21, 2013 | 8.321 | 8.361 | 8.272 | 8.287 | 1,406,397 | +0.00(+0.04%) |
Nov 20, 2013 | 8.306 | 8.399 | 8.261 | 8.283 | 1,589,108 | +0.01(+0.13%) |
Nov 19, 2013 | 8.246 | 8.399 | 8.191 | 8.272 | 2,136,873 | +0.01(+0.09%) |
Nov 18, 2013 | 8.291 | 8.328 | 8.257 | 8.265 | 1,176,560 | -0.02(-0.27%) |
Nov 15, 2013 | 8.213 | 8.309 | 8.191 | 8.287 | 1,707,042 | +0.07(+0.90%) |
Nov 14, 2013 | 8.172 | 8.298 | 8.157 | 8.213 | 1,857,125 | -0.01(-0.18%) |
Nov 12, 2013 | 8.213 | 8.278 | 8.161 | 8.228 | 2,288,337 | +0.01(+0.14%) |
Nov 11, 2013 | 8.191 | 8.239 | 8.150 | 8.217 | 1,452,830 | +0.01(+0.14%) |
Nov 08, 2013 | 8.187 | 8.239 | 8.072 | 8.205 | 2,201,691 | +0.00(+0.00%) |
Nov 07, 2013 | 8.358 | 8.376 | 7.912 | 8.205 | 5,430,464 | -0.30(-3.54%) |
Nov 06, 2013 | 8.636 | 8.651 | 8.495 | 8.506 | 1,731,233 | -0.09(-0.99%) |
Nov 05, 2013 | 8.644 | 8.692 | 8.517 | 8.592 | 1,631,181 | -0.11(-1.28%) |
Nov 04, 2013 | 8.666 | 8.766 | 8.592 | 8.703 | 1,601,847 | +0.07(+0.77%) |
Nov 01, 2013 | 8.555 | 8.672 | 8.477 | 8.636 | 2,194,240 | +0.07(+0.78%) |
Oct 31, 2013 | 8.577 | 8.655 | 8.499 | 8.569 | 1,716,965 | -0.03(-0.39%) |
Oct 30, 2013 | 8.659 | 8.770 | 8.566 | 8.603 | 1,529,410 | -0.08(-0.94%) |
Oct 29, 2013 | 8.744 | 8.766 | 8.629 | 8.685 | 2,087,069 | -0.09(-1.02%) |
Oct 28, 2013 | 8.803 | 8.841 | 8.763 | 8.774 | 1,662,307 | -0.04(-0.42%) |
Oct 25, 2013 | 8.863 | 8.896 | 8.766 | 8.811 | 1,233,501 | -0.01(-0.17%) |
Oct 24, 2013 | 8.737 | 8.855 | 8.707 | 8.826 | 1,420,032 | +0.12(+1.32%) |
Oct 23, 2013 | 8.651 | 8.774 | 8.629 | 8.711 | 1,461,951 | +0.06(+0.69%) |
Oct 22, 2013 | 8.569 | 8.662 | 8.473 | 8.651 | 2,341,991 | +0.15(+1.79%) |
Oct 21, 2013 | 8.670 | 8.673 | 8.473 | 8.499 | 1,813,372 | -0.16(-1.89%) |
Oct 18, 2013 | 8.551 | 8.666 | 8.480 | 8.662 | 2,614,727 | +0.21(+2.46%) |
Oct 17, 2013 | 8.369 | 8.465 | 8.332 | 8.454 | 1,782,055 | +0.10(+1.16%) |
Oct 16, 2013 | 8.321 | 8.373 | 8.276 | 8.358 | 1,326,705 | +0.06(+0.72%) |
Oct 15, 2013 | 8.309 | 8.350 | 8.243 | 8.298 | 1,213,948 | -0.03(-0.40%) |
Oct 14, 2013 | 8.406 | 8.432 | 8.300 | 8.332 | 1,449,088 | -0.09(-1.10%) |
Oct 11, 2013 | 8.332 | 8.432 | 8.270 | 8.425 | 1,520,965 | +0.10(+1.25%) |
Oct 10, 2013 | 8.306 | 8.376 | 8.280 | 8.321 | 1,524,287 | +0.09(+1.13%) |
Oct 09, 2013 | 8.335 | 8.358 | 8.209 | 8.228 | 1,315,301 | -0.08(-0.94%) |
Oct 08, 2013 | 8.443 | 8.454 | 8.272 | 8.306 | 1,649,718 | -0.14(-1.67%) |
Oct 07, 2013 | 8.399 | 8.499 | 8.369 | 8.447 | 1,609,600 | -0.04(-0.48%) |
Oct 04, 2013 | 8.488 | 8.499 | 8.439 | 8.488 | 2,269,985 | -0.02(-0.26%) |
Oct 03, 2013 | 8.488 | 8.514 | 8.439 | 8.510 | 2,113,368 | -0.03(-0.39%) |
Oct 02, 2013 | 8.532 | 8.599 | 8.469 | 8.543 | 1,855,587 | -0.04(-0.52%) |
Oct 01, 2013 | 8.402 | 8.588 | 8.399 | 8.588 | 3,079,801 | +0.17(+2.03%) |
Sep 27, 2013 | 8.361 | 8.480 | 8.361 | 8.417 | 1,708,318 | +0.01(+0.09%) |
Sep 26, 2013 | 8.358 | 8.410 | 8.309 | 8.410 | 2,271,708 | +0.04(+0.44%) |
Sep 25, 2013 | 8.261 | 8.391 | 8.261 | 8.373 | 1,913,282 | +0.11(+1.30%) |
Sep 24, 2013 | 8.269 | 8.324 | 8.209 | 8.265 | 2,303,095 | -0.04(-0.45%) |
Sep 23, 2013 | 8.250 | 8.339 | 8.231 | 8.302 | 1,935,912 | +0.06(+0.72%) |
Sep 20, 2013 | 8.313 | 8.317 | 8.196 | 8.243 | 3,289,864 | -0.04(-0.49%) |
Sep 19, 2013 | 8.335 | 8.413 | 8.213 | 8.283 | 2,725,882 | -0.04(-0.54%) |
Sep 18, 2013 | 8.098 | 8.343 | 8.061 | 8.328 | 5,019,631 | +0.18(+2.19%) |
Sep 17, 2013 | 8.083 | 8.172 | 8.079 | 8.150 | 2,156,292 | +0.06(+0.69%) |
Sep 16, 2013 | 8.150 | 8.142 | 8.061 | 8.094 | 2,494,012 | +0.09(+1.07%) |
Sep 13, 2013 | 7.919 | 8.064 | 7.908 | 8.009 | 1,745,375 | +0.09(+1.13%) |
Sep 12, 2013 | 7.893 | 7.964 | 7.882 | 7.919 | 1,614,699 | +0.03(+0.38%) |
Sep 11, 2013 | 7.708 | 7.901 | 7.693 | 7.890 | 2,287,338 | +0.20(+2.66%) |
Sep 10, 2013 | 7.771 | 7.782 | 7.561 | 7.685 | 6,879,730 | -0.10(-1.29%) |
Sep 09, 2013 | 7.723 | 7.789 | 7.693 | 7.786 | 2,101,908 | +0.09(+1.16%) |
Sep 06, 2013 | 7.689 | 7.737 | 7.619 | 7.697 | 2,840,649 | +0.12(+1.62%) |
Sep 05, 2013 | 7.804 | 7.808 | 7.563 | 7.574 | 4,309,291 | -0.26(-3.27%) |
Sep 04, 2013 | 7.801 | 7.927 | 7.797 | 7.830 | 2,737,541 | +0.03(+0.33%) |
Sep 03, 2013 | 7.979 | 7.979 | 7.749 | 7.804 | 4,319,276 | -0.01(-0.19%) |
Aug 30, 2013 | 7.953 | 8.053 | 7.819 | 7.819 | 6,472,327 | -0.13(-1.64%) |
Aug 29, 2013 | 7.871 | 8.001 | 7.823 | 7.949 | 3,311,051 | +0.10(+1.23%) |
Aug 28, 2013 | 8.049 | 8.049 | 7.853 | 7.853 | 3,354,392 | -0.18(-2.22%) |
Aug 27, 2013 | 7.994 | 8.103 | 7.994 | 8.031 | 2,697,038 | -0.03(-0.41%) |
Aug 26, 2013 | 8.101 | 8.150 | 8.031 | 8.064 | 2,870,825 | -0.03(-0.41%) |
Aug 23, 2013 | 8.061 | 8.172 | 8.049 | 8.098 | 3,682,795 | +0.06(+0.79%) |
Aug 22, 2013 | 7.882 | 8.038 | 7.882 | 8.035 | 2,329,053 | +0.15(+1.93%) |
Aug 21, 2013 | 7.853 | 7.949 | 7.834 | 7.882 | 2,150,983 | -0.01(-0.19%) |
Aug 20, 2013 | 7.715 | 7.938 | 7.715 | 7.897 | 5,351,168 | +0.20(+2.56%) |
Aug 19, 2013 | 7.923 | 7.953 | 7.700 | 7.700 | 5,194,279 | -0.26(-3.27%) |
Aug 16, 2013 | 7.912 | 8.023 | 7.901 | 7.960 | 3,010,148 | +0.03(+0.42%) |
Aug 15, 2013 | 7.986 | 8.005 | 7.897 | 7.927 | 4,989,293 | -0.28(-3.44%) |
Aug 14, 2013 | 8.213 | 8.254 | 8.194 | 8.209 | 24,211,624 | -0.39(-4.54%) |
Aug 13, 2013 | 8.737 | 8.737 | 8.510 | 8.599 | 1,816,358 | -0.14(-1.57%) |
Aug 12, 2013 | 8.607 | 8.744 | 8.573 | 8.737 | 2,187,046 | +0.14(+1.60%) |
Aug 09, 2013 | 8.495 | 8.655 | 8.469 | 8.599 | 2,484,202 | +0.13(+1.58%) |
Aug 08, 2013 | 8.410 | 8.625 | 8.384 | 8.465 | 2,982,166 | +0.19(+2.34%) |
Aug 07, 2013 | 8.302 | 8.306 | 8.209 | 8.272 | 1,046,191 | -0.03(-0.31%) |
Aug 06, 2013 | 8.246 | 8.321 | 8.225 | 8.298 | 1,268,821 | +0.03(+0.36%) |
Aug 05, 2013 | 8.146 | 8.269 | 8.105 | 8.269 | 974,196 | +0.10(+1.18%) |
Aug 02, 2013 | 8.161 | 8.224 | 8.106 | 8.172 | 1,112,571 | +0.02(+0.23%) |
Aug 01, 2013 | 8.209 | 8.224 | 8.109 | 8.153 | 1,513,069 | -0.05(-0.59%) |
Jul 31, 2013 | 8.194 | 8.259 | 8.101 | 8.202 | 1,283,362 | +0.00(+0.05%) |
Jul 30, 2013 | 8.246 | 8.276 | 8.179 | 8.198 | 1,401,438 | -0.01(-0.09%) |
Jul 29, 2013 | 8.250 | 8.261 | 8.150 | 8.205 | 1,326,759 | -0.04(-0.54%) |
Jul 26, 2013 | 8.157 | 8.254 | 8.135 | 8.250 | 1,001,018 | +0.07(+0.82%) |
Jul 25, 2013 | 8.295 | 8.321 | 8.122 | 8.183 | 2,229,854 | -0.14(-1.70%) |
Jul 24, 2013 | 8.469 | 8.469 | 8.287 | 8.324 | 2,024,467 | -0.14(-1.71%) |
Jul 23, 2013 | 8.354 | 8.525 | 8.339 | 8.469 | 1,894,402 | +0.13(+1.56%) |
Jul 22, 2013 | 8.306 | 8.365 | 8.243 | 8.339 | 1,707,023 | +0.05(+0.63%) |
Jul 19, 2013 | 8.324 | 8.369 | 8.239 | 8.287 | 1,078,351 | -0.03(-0.40%) |
Jul 18, 2013 | 8.168 | 8.421 | 8.168 | 8.321 | 2,519,762 | +0.15(+1.86%) |
Jul 17, 2013 | 8.183 | 8.238 | 8.116 | 8.168 | 2,214,689 | +0.04(+0.55%) |
Jul 16, 2013 | 8.194 | 8.243 | 8.046 | 8.124 | 2,082,576 | -0.07(-0.91%) |
Jul 15, 2013 | 8.172 | 8.224 | 8.124 | 8.198 | 1,360,948 | +0.04(+0.50%) |
Jul 12, 2013 | 8.172 | 8.187 | 8.098 | 8.157 | 1,913,104 | -0.01(-0.09%) |
Jul 11, 2013 | 8.068 | 8.205 | 8.064 | 8.165 | 2,752,159 | +0.26(+3.34%) |
Jul 10, 2013 | 7.949 | 8.042 | 7.893 | 7.901 | 1,775,793 | -0.06(-0.79%) |
Jul 09, 2013 | 7.801 | 8.057 | 7.727 | 7.964 | 2,994,512 | +0.16(+2.05%) |
Jul 08, 2013 | 7.726 | 7.975 | 7.693 | 7.804 | 3,352,790 | +0.04(+0.48%) |
Jul 05, 2013 | 7.912 | 7.927 | 7.574 | 7.767 | 3,232,719 | -0.14(-1.83%) |
Jul 03, 2013 | 7.897 | 7.923 | 7.773 | 7.912 | 1,579,554 | -0.01(-0.14%) |
Jul 02, 2013 | 7.938 | 8.035 | 7.869 | 7.923 | 2,030,720 | -0.04(-0.47%) |
Jul 01, 2013 | 7.886 | 8.061 | 7.864 | 7.960 | 2,977,791 | +0.14(+1.81%) |
Jun 28, 2013 | 7.905 | 7.905 | 7.767 | 7.819 | 2,233,827 | +0.15(+1.94%) |
Jun 26, 2013 | 7.455 | 7.700 | 7.455 | 7.671 | 4,853,231 | +0.29(+3.87%) |
Jun 25, 2013 | 7.203 | 7.411 | 7.151 | 7.385 | 3,553,040 | +0.26(+3.70%) |
Jun 24, 2013 | 7.414 | 7.416 | 7.039 | 7.121 | 3,976,866 | -0.34(-4.58%) |
Jun 21, 2013 | 7.533 | 7.629 | 7.376 | 7.463 | 2,666,254 | -0.03(-0.40%) |
Jun 20, 2013 | 7.763 | 7.778 | 7.459 | 7.492 | 3,226,637 | -0.38(-4.81%) |
Jun 19, 2013 | 8.105 | 8.109 | 7.860 | 7.871 | 2,007,555 | -0.19(-2.40%) |
Jun 18, 2013 | 8.005 | 8.109 | 7.871 | 8.064 | 3,172,789 | -0.01(-0.09%) |
Jun 17, 2013 | 8.172 | 8.205 | 7.968 | 8.072 | 2,098,050 | -0.05(-0.59%) |
Jun 14, 2013 | 8.153 | 8.332 | 8.117 | 8.120 | 2,855,674 | -0.04(-0.50%) |
Jun 13, 2013 | 7.726 | 8.183 | 7.708 | 8.161 | 3,064,300 | +0.49(+6.34%) |
Jun 12, 2013 | 7.812 | 7.845 | 7.663 | 7.674 | 2,441,384 | -0.06(-0.77%) |
Jun 11, 2013 | 7.804 | 7.838 | 7.685 | 7.734 | 3,308,076 | -0.16(-2.07%) |
Jun 10, 2013 | 8.198 | 8.224 | 7.882 | 7.897 | 4,399,727 | -0.30(-3.67%) |
Jun 07, 2013 | 8.343 | 8.354 | 8.063 | 8.198 | 2,894,198 | -0.14(-1.65%) |
Jun 06, 2013 | 8.324 | 8.488 | 8.191 | 8.335 | 2,750,781 | +0.03(+0.36%) |
Jun 05, 2013 | 8.332 | 8.451 | 8.194 | 8.306 | 4,019,899 | -0.03(-0.31%) |
Jun 04, 2013 | 7.997 | 8.384 | 7.897 | 8.332 | 5,615,410 | +0.31(+3.84%) |
Jun 03, 2013 | 8.120 | 8.124 | 7.801 | 8.023 | 4,708,018 | -0.02(-0.23%) |
May 31, 2013 | 8.246 | 8.373 | 7.964 | 8.042 | 3,638,340 | -0.21(-2.52%) |
May 30, 2013 | 8.183 | 8.313 | 8.113 | 8.250 | 2,362,645 | +0.11(+1.32%) |
May 29, 2013 | 8.150 | 8.205 | 7.703 | 8.142 | 5,886,522 | -0.06(-0.77%) |
May 28, 2013 | 8.640 | 8.811 | 8.172 | 8.205 | 4,393,280 | -0.39(-4.58%) |
May 24, 2013 | 8.595 | 8.621 | 8.473 | 8.599 | 2,696,780 | +0.01(+0.09%) |
May 23, 2013 | 8.458 | 8.603 | 8.335 | 8.592 | 3,838,122 | +0.09(+1.09%) |
May 22, 2013 | 8.432 | 8.636 | 8.421 | 8.499 | 3,710,373 | +0.07(+0.79%) |
May 21, 2013 | 8.603 | 8.659 | 8.395 | 8.432 | 3,663,552 | -0.17(-1.99%) |
May 20, 2013 | 8.755 | 8.792 | 8.547 | 8.603 | 3,671,375 | -0.17(-1.99%) |
May 17, 2013 | 8.777 | 8.803 | 8.673 | 8.777 | 1,884,275 | +0.04(+0.43%) |
May 16, 2013 | 8.777 | 8.844 | 8.696 | 8.740 | 1,797,704 | -0.04(-0.42%) |
May 15, 2013 | 8.900 | 8.900 | 8.692 | 8.777 | 2,940,570 | -0.52(-5.63%) |
May 13, 2013 | 9.480 | 9.480 | 9.268 | 9.301 | 3,685,815 | -0.17(-1.84%) |
May 10, 2013 | 9.554 | 9.572 | 9.420 | 9.476 | 2,407,046 | -0.05(-0.55%) |
May 09, 2013 | 9.416 | 9.528 | 9.354 | 9.528 | 2,198,754 | +0.11(+1.14%) |
May 08, 2013 | 9.416 | 9.487 | 9.389 | 9.420 | 2,746,484 | +0.01(+0.16%) |
May 07, 2013 | 9.175 | 9.409 | 9.168 | 9.405 | 3,096,947 | +0.26(+2.84%) |
May 06, 2013 | 9.142 | 9.238 | 9.084 | 9.145 | 3,128,999 | +0.00(+0.04%) |
May 03, 2013 | 9.290 | 9.301 | 9.104 | 9.142 | 3,315,617 | -0.16(-1.72%) |
May 02, 2013 | 9.272 | 9.357 | 9.205 | 9.301 | 2,608,085 | +0.05(+0.56%) |
May 01, 2013 | 9.357 | 9.436 | 9.153 | 9.249 | 4,207,623 | -0.13(-1.39%) |
Apr 30, 2013 | 9.379 | 9.398 | 9.305 | 9.379 | 2,308,062 | +0.00(+0.00%) |
Apr 29, 2013 | 9.199 | 9.379 | 9.153 | 9.379 | 3,817,926 | +0.29(+3.19%) |
Apr 26, 2013 | 9.000 | 9.227 | 8.963 | 9.089 | 5,092,183 | +0.26(+2.90%) |
Apr 25, 2013 | 8.811 | 8.919 | 8.811 | 8.833 | 3,397,985 | -0.03(-0.38%) |
Apr 24, 2013 | 8.985 | 8.997 | 8.759 | 8.867 | 4,514,436 | -0.13(-1.45%) |
Apr 23, 2013 | 8.822 | 9.052 | 8.818 | 8.997 | 2,597,231 | +0.03(+0.37%) |
Apr 22, 2013 | 8.867 | 9.000 | 8.785 | 8.963 | 2,099,114 | +0.12(+1.39%) |
Apr 19, 2013 | 8.774 | 8.841 | 8.718 | 8.841 | 3,324,426 | +0.10(+1.15%) |
Apr 18, 2013 | 8.822 | 8.859 | 8.707 | 8.740 | 3,239,979 | -0.10(-1.18%) |
Apr 17, 2013 | 9.056 | 9.067 | 8.710 | 8.844 | 3,405,628 | -0.20(-2.18%) |
Apr 16, 2013 | 9.023 | 9.108 | 9.004 | 9.041 | 3,102,926 | +0.08(+0.91%) |
Apr 15, 2013 | 9.368 | 9.368 | 8.945 | 8.959 | 4,542,733 | -0.46(-4.85%) |
Apr 12, 2013 | 9.550 | 9.572 | 9.405 | 9.416 | 1,482,204 | -0.17(-1.78%) |
Apr 11, 2013 | 9.688 | 9.688 | 9.565 | 9.587 | 1,505,238 | -0.08(-0.81%) |
Apr 10, 2013 | 9.650 | 9.706 | 9.624 | 9.665 | 1,782,604 | +0.02(+0.19%) |
Apr 09, 2013 | 9.710 | 9.740 | 9.639 | 9.647 | 2,186,804 | -0.04(-0.38%) |
Apr 08, 2013 | 9.513 | 9.691 | 9.498 | 9.684 | 2,100,452 | +0.16(+1.72%) |
Apr 05, 2013 | 9.301 | 9.546 | 9.249 | 9.520 | 2,355,153 | +0.14(+1.46%) |
Apr 04, 2013 | 9.220 | 9.387 | 9.169 | 9.383 | 2,314,736 | +0.22(+2.35%) |
Apr 03, 2013 | 9.420 | 9.424 | 9.112 | 9.168 | 2,029,323 | -0.26(-2.76%) |
Apr 02, 2013 | 9.435 | 9.502 | 9.376 | 9.428 | 2,534,187 | -0.01(-0.12%) |
Apr 01, 2013 | 9.584 | 9.654 | 9.387 | 9.439 | 1,858,740 | -0.18(-1.85%) |
Mar 28, 2013 | 9.494 | 9.647 | 9.461 | 9.617 | 3,695,047 | +0.10(+1.01%) |
Mar 27, 2013 | 9.524 | 9.565 | 9.494 | 9.520 | 1,023,395 | -0.04(-0.39%) |
Mar 26, 2013 | 9.558 | 9.591 | 9.509 | 9.558 | 1,415,628 | +0.07(+0.70%) |
Mar 25, 2013 | 9.461 | 9.502 | 9.398 | 9.491 | 1,717,813 | +0.09(+0.99%) |
Mar 22, 2013 | 9.335 | 9.409 | 9.327 | 9.398 | 1,480,223 | +0.11(+1.16%) |
Mar 21, 2013 | 9.316 | 9.426 | 9.290 | 9.290 | 1,611,628 | -0.02(-0.24%) |
Mar 20, 2013 | 9.398 | 9.416 | 9.290 | 9.312 | 1,487,093 | -0.03(-0.28%) |
Mar 19, 2013 | 9.472 | 9.565 | 9.327 | 9.338 | 3,853,892 | -0.06(-0.67%) |
Mar 18, 2013 | 9.368 | 9.442 | 9.335 | 9.402 | 1,708,595 | -0.04(-0.39%) |
Mar 15, 2013 | 9.509 | 9.524 | 9.428 | 9.439 | 3,477,139 | -0.08(-0.82%) |
Mar 14, 2013 | 9.476 | 9.557 | 9.472 | 9.517 | 2,650,844 | +0.04(+0.43%) |
Mar 13, 2013 | 9.138 | 9.476 | 9.138 | 9.476 | 3,744,560 | +0.34(+3.74%) |
Mar 12, 2013 | 9.123 | 9.168 | 9.097 | 9.134 | 4,359,596 | +0.00(+0.04%) |
Mar 11, 2013 | 9.197 | 9.212 | 9.116 | 9.130 | 2,582,648 | -0.06(-0.61%) |
Mar 08, 2013 | 9.257 | 9.318 | 9.145 | 9.186 | 2,834,514 | -0.02(-0.24%) |
Mar 07, 2013 | 9.413 | 9.413 | 9.156 | 9.208 | 3,368,582 | -0.17(-1.82%) |
Mar 06, 2013 | 9.517 | 9.539 | 9.324 | 9.379 | 1,917,942 | -0.13(-1.33%) |
Mar 05, 2013 | 9.435 | 9.636 | 9.402 | 9.506 | 2,637,631 | +0.10(+1.07%) |
Mar 04, 2013 | 9.483 | 9.502 | 9.312 | 9.405 | 2,349,384 | -0.07(-0.78%) |