Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.990 | 7.990 | 7.990 | 0 | -0.01(-0.12%) | |
Sep 27, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.02(-0.25%) |
Sep 26, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.01(+0.12%) | |
Sep 25, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) | |
Sep 24, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Sep 23, 2013 | 8.000 | 8.000 | 8.000 | 0 | -0.02(-0.25%) | |
Sep 20, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.01(+0.12%) | |
Sep 19, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Sep 18, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Sep 17, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Sep 16, 2013 | 8.010 | 8.010 | 8.010 | 0 | -0.01(-0.12%) | |
Sep 13, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
Sep 12, 2013 | 8.020 | 8.020 | 8.020 | 0 | -0.02(-0.25%) | |
Sep 11, 2013 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) | |
Sep 10, 2013 | 8.040 | 8.040 | 8.040 | 0 | +0.02(+0.25%) | |
Sep 09, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
Sep 06, 2013 | 8.020 | 8.020 | 8.020 | 0 | -0.01(-0.12%) | |
Sep 05, 2013 | 8.030 | 8.030 | 8.030 | 0 | +0.01(+0.12%) | |
Sep 04, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) | |
Sep 03, 2013 | 8.020 | 8.020 | 8.020 | 0 | +0.04(+0.50%) | |
Aug 30, 2013 | 7.980 | 7.980 | 7.980 | 0 | -0.02(-0.25%) | |
Aug 29, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.02(+0.25%) | |
Aug 28, 2013 | 7.980 | 7.980 | 7.980 | 0 | -0.02(-0.25%) | |
Aug 27, 2013 | 8.000 | 8.000 | 8.000 | 0 | -0.07(-0.87%) | |
Aug 26, 2013 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) | |
Aug 23, 2013 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) | |
Aug 22, 2013 | 8.070 | 8.070 | 8.070 | 0 | +0.03(+0.37%) | |
Aug 21, 2013 | 8.040 | 8.040 | 8.040 | 0 | -0.04(-0.50%) | |
Aug 20, 2013 | 8.080 | 8.080 | 8.080 | 0 | -0.03(-0.37%) | |
Aug 19, 2013 | 8.110 | 8.110 | 8.110 | 0 | -0.03(-0.37%) | |
Aug 16, 2013 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.25%) | |
Aug 15, 2013 | 8.160 | 8.160 | 8.160 | 0 | -0.06(-0.73%) | |
Aug 14, 2013 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | |
Aug 13, 2013 | 8.220 | 8.220 | 8.220 | 0 | +0.04(+0.49%) | |
Aug 12, 2013 | 8.180 | 8.180 | 8.180 | 0 | +0.01(+0.12%) | |
Aug 09, 2013 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
Aug 08, 2013 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
Aug 07, 2013 | 8.170 | 8.170 | 8.170 | 0 | -0.03(-0.37%) | |
Aug 06, 2013 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
Aug 05, 2013 | 8.220 | 8.220 | 8.220 | 0 | +0.01(+0.12%) | |
Aug 02, 2013 | 8.210 | 8.210 | 8.210 | 0 | +0.01(+0.12%) | |
Aug 01, 2013 | 8.200 | 8.200 | 8.200 | 0 | +0.05(+0.61%) | |
Jul 31, 2013 | 8.150 | 8.150 | 8.150 | 0 | +0.03(+0.37%) | |
Jul 30, 2013 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.12%) | |
Jul 29, 2013 | 8.110 | 8.110 | 8.110 | 0 | -0.01(-0.12%) | |
Jul 26, 2013 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) | |
Jul 25, 2013 | 8.140 | 8.140 | 8.140 | 0 | -0.03(-0.37%) | |
Jul 24, 2013 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
Jul 23, 2013 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) |
Jul 22, 2013 | 8.160 | 8.190 | 8.160 | 8.160 | 0 | -0.03(-0.37%) |
Jul 19, 2013 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.01(-0.12%) |
Jul 18, 2013 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.03(+0.37%) |
Jul 17, 2013 | 8.150 | 8.170 | 8.170 | 8.170 | 0 | +0.02(+0.25%) |
Jul 16, 2013 | 8.150 | 8.170 | 8.150 | 8.150 | 0 | -0.02(-0.24%) |
Jul 15, 2013 | 8.170 | 8.170 | 8.160 | 8.170 | 0 | +0.01(+0.12%) |
Jul 12, 2013 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.02(-0.24%) |
Jul 09, 2013 | 8.170 | 8.170 | 8.170 | 0 | +0.03(+0.37%) | |
Jul 05, 2013 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) | |
Jul 03, 2013 | 8.100 | 8.100 | 8.100 | 0 | -0.01(-0.12%) | |
Jul 02, 2013 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) | |
Jul 01, 2013 | 8.110 | 8.110 | 8.110 | 0 | +0.00(+0.00%) | |
Jun 28, 2013 | 8.110 | 8.110 | 8.110 | 0 | +0.01(+0.12%) | |
Jun 27, 2013 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Jun 25, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.04(+0.50%) | |
Jun 24, 2013 | 7.960 | 7.960 | 7.960 | 0 | -0.08(-1.00%) | |
Jun 21, 2013 | 8.040 | 8.040 | 8.040 | 0 | -0.02(-0.25%) | |
Jun 20, 2013 | 8.060 | 8.060 | 8.060 | 0 | -0.09(-1.10%) | |
Jun 19, 2013 | 8.150 | 8.150 | 8.150 | 0 | -0.02(-0.24%) | |
Jun 18, 2013 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) |
Jun 17, 2013 | 8.160 | 8.160 | 8.100 | 8.160 | 0 | +0.06(+0.74%) |
Jun 14, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.03(-0.37%) |
Jun 13, 2013 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.11(-1.33%) |
Jun 10, 2013 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 8.220 | 8.220 | 8.220 | 0 | +0.04(+0.49%) | |
Jun 06, 2013 | 8.180 | 8.180 | 8.180 | 0 | -0.06(-0.73%) | |
Jun 04, 2013 | 8.240 | 8.240 | 8.240 | 0 | -0.01(-0.12%) | |
Jun 03, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.05(-0.60%) | |
May 31, 2013 | 8.300 | 8.300 | 8.300 | 0 | -0.01(-0.12%) | |
May 30, 2013 | 8.310 | 8.320 | 8.310 | 8.310 | 0 | -0.06(-0.72%) |
May 28, 2013 | 8.370 | 8.370 | 8.370 | 0 | +0.03(+0.36%) | |
May 24, 2013 | 8.340 | 8.340 | 8.340 | 0 | -0.10(-1.18%) | |
May 22, 2013 | 8.440 | 8.440 | 8.440 | 0 | +0.03(+0.36%) | |
May 21, 2013 | 8.410 | 8.410 | 8.410 | 0 | +0.00(+0.00%) | |
May 20, 2013 | 8.410 | 8.410 | 8.410 | 0 | -0.02(-0.24%) | |
May 17, 2013 | 8.430 | 8.430 | 8.430 | 0 | +0.05(+0.60%) | |
May 16, 2013 | 8.380 | 8.380 | 8.380 | 0 | +0.00(+0.00%) | |
May 15, 2013 | 8.380 | 8.380 | 8.380 | 0 | +0.02(+0.24%) | |
May 10, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.05(+0.60%) | |
May 08, 2013 | 8.310 | 8.310 | 8.310 | 0 | -0.01(-0.12%) | |
May 07, 2013 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) |
May 03, 2013 | 8.310 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | |
May 01, 2013 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) | |
Apr 30, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.02(+0.24%) |
Apr 26, 2013 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | -0.02(-0.24%) |
Apr 25, 2013 | 8.300 | 8.300 | 8.300 | 0 | +0.01(+0.12%) | |
Apr 23, 2013 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) |
Apr 22, 2013 | 8.260 | 8.260 | 8.260 | 0 | +0.03(+0.36%) | |
Apr 19, 2013 | 8.230 | 8.230 | 8.230 | 0 | +0.04(+0.49%) | |
Apr 18, 2013 | 8.190 | 8.190 | 8.190 | 0 | -0.04(-0.49%) | |
Apr 17, 2013 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
Apr 15, 2013 | 8.230 | 8.230 | 8.230 | 0 | -0.10(-1.20%) | |
Apr 12, 2013 | 8.330 | 8.330 | 8.330 | 0 | -0.01(-0.12%) | |
Apr 11, 2013 | 8.340 | 8.340 | 8.340 | 0 | +0.01(+0.12%) | |
Apr 10, 2013 | 8.330 | 8.330 | 8.330 | 0 | +0.04(+0.48%) | |
Apr 08, 2013 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
Apr 05, 2013 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) |
Apr 04, 2013 | 8.260 | 8.260 | 8.260 | 0 | +0.01(+0.12%) | |
Apr 03, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.02(-0.24%) | |
Apr 02, 2013 | 8.270 | 8.270 | 8.270 | 0 | +0.01(+0.12%) | |
Mar 28, 2013 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 8.260 | 8.260 | 8.260 | 0 | -0.02(-0.24%) | |
Mar 26, 2013 | 8.280 | 8.280 | 8.280 | 0 | +0.01(+0.12%) | |
Mar 25, 2013 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Mar 21, 2013 | 8.270 | 8.280 | 8.270 | 8.270 | 0 | -0.01(-0.12%) |
Mar 20, 2013 | 8.280 | 8.280 | 8.250 | 8.280 | 0 | +0.03(+0.36%) |
Mar 19, 2013 | 8.250 | 8.300 | 8.250 | 8.250 | 0 | -0.09(-1.08%) |
Mar 15, 2013 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) | |
Mar 13, 2013 | 8.340 | 8.340 | 8.340 | 0 | -0.01(-0.12%) | |
Mar 11, 2013 | 8.350 | 8.350 | 8.350 | 0 | +0.01(+0.12%) | |
Mar 08, 2013 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.02(+0.24%) |
Mar 07, 2013 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) | |
Mar 06, 2013 | 8.310 | 8.310 | 8.310 | 0 | +0.01(+0.12%) | |
Mar 05, 2013 | 8.300 | 8.300 | 8.280 | 8.300 | 0 | +0.02(+0.24%) |
Mar 04, 2013 | 8.280 | 8.280 | 8.270 | 8.280 | 0 | +0.01(+0.12%) |
Mar 01, 2013 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Feb 28, 2013 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.03(+0.36%) |
Feb 26, 2013 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | -0.08(-0.96%) |
Feb 22, 2013 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) |
Feb 21, 2013 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.03(-0.36%) |
Feb 20, 2013 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | -0.02(-0.24%) |
Feb 19, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
Feb 15, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
Feb 12, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.02(+0.24%) | |
Feb 11, 2013 | 8.340 | 8.340 | 8.330 | 8.340 | 0 | +0.01(+0.12%) |
Feb 08, 2013 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.02(+0.24%) |
Feb 07, 2013 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.02(-0.24%) |
Feb 06, 2013 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) |
Feb 01, 2013 | 8.360 | 8.360 | 8.360 | 0 | +0.06(+0.72%) | |
Jan 30, 2013 | 8.300 | 8.300 | 8.300 | 0 | -0.02(-0.24%) | |
Jan 29, 2013 | 8.320 | 8.320 | 8.290 | 8.320 | 0 | +0.03(+0.36%) |
Jan 28, 2013 | 8.290 | 8.320 | 8.290 | 8.290 | 0 | -0.03(-0.36%) |
Jan 25, 2013 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) |
Jan 23, 2013 | 8.310 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | |
Jan 18, 2013 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
Jan 17, 2013 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) | |
Jan 15, 2013 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.01(-0.12%) |
Jan 11, 2013 | 8.270 | 8.270 | 8.270 | 0 | +0.01(+0.12%) | |
Jan 10, 2013 | 8.260 | 8.260 | 8.240 | 8.260 | 0 | +0.02(+0.24%) |
Jan 09, 2013 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.01(+0.12%) |
Jan 07, 2013 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
Jan 04, 2013 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.02(-0.24%) |
Jan 02, 2013 | 8.250 | 8.250 | 8.250 | 0 | +0.13(+1.60%) | |
Dec 28, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) |
Dec 27, 2012 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.02(+0.25%) |
Dec 26, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) |
Dec 24, 2012 | 8.140 | 8.140 | 8.140 | 0 | +0.01(+0.12%) | |
Dec 21, 2012 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.03(-0.37%) |
Dec 20, 2012 | 8.160 | 8.160 | 8.160 | 0 | -0.01(-0.12%) | |
Dec 19, 2012 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
Dec 18, 2012 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | |
Dec 17, 2012 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) | |
Dec 14, 2012 | 8.160 | 8.160 | 8.160 | 0 | -0.01(-0.12%) | |
Dec 13, 2012 | 8.170 | 8.170 | 8.170 | 0 | -0.02(-0.24%) | |
Dec 12, 2012 | 8.190 | 8.190 | 8.180 | 8.190 | 0 | +0.02(+0.24%) |
Dec 10, 2012 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | |
Dec 07, 2012 | 8.160 | 8.160 | 8.160 | 0 | -0.01(-0.12%) | |
Dec 06, 2012 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.05(+0.62%) |
Dec 04, 2012 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) | |
Dec 01, 2012 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
Nov 29, 2012 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) | |
Nov 28, 2012 | 8.100 | 8.100 | 8.090 | 8.100 | 0 | +0.01(+0.12%) |
Nov 26, 2012 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) | |
Nov 21, 2012 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.02(-0.25%) |
Nov 19, 2012 | 8.080 | 8.080 | 8.080 | 0 | +0.02(+0.25%) | |
Nov 16, 2012 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Nov 15, 2012 | 8.060 | 8.060 | 8.060 | 0 | -0.01(-0.12%) | |
Nov 14, 2012 | 8.070 | 8.100 | 8.070 | 8.070 | 0 | -0.03(-0.37%) |
Nov 13, 2012 | 8.100 | 8.120 | 8.100 | 8.100 | 0 | -0.02(-0.25%) |
Nov 12, 2012 | 8.110 | 8.120 | 8.110 | 8.120 | 0 | +0.01(+0.12%) |
Nov 09, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.02(-0.25%) |
Nov 08, 2012 | 8.130 | 8.130 | 8.120 | 8.130 | 0 | +0.01(+0.12%) |
Nov 07, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
Nov 06, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.12%) |
Nov 02, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.02(-0.25%) |
Nov 01, 2012 | 8.130 | 8.130 | 8.130 | 0 | +0.02(+0.25%) | |
Oct 31, 2012 | 8.110 | 8.110 | 8.110 | 0 | +0.01(+0.12%) | |
Oct 26, 2012 | 8.100 | 8.100 | 8.100 | 0 | +0.01(+0.12%) | |
Oct 25, 2012 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) | |
Oct 24, 2012 | 8.100 | 8.100 | 8.100 | 0 | +0.01(+0.12%) | |
Oct 23, 2012 | 8.090 | 8.120 | 8.090 | 8.090 | 0 | -0.06(-0.74%) |
Oct 19, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.03(-0.37%) |
Oct 18, 2012 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) | |
Oct 17, 2012 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | -0.01(-0.12%) |
Oct 15, 2012 | 8.190 | 8.190 | 8.190 | 0 | -0.02(-0.24%) | |
Oct 12, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Oct 11, 2012 | 8.210 | 8.210 | 8.190 | 8.210 | 0 | +0.02(+0.24%) |
Oct 10, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.03(-0.36%) |
Oct 09, 2012 | 8.220 | 8.240 | 8.220 | 8.220 | 0 | -0.02(-0.24%) |
Oct 08, 2012 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | -0.01(-0.12%) |
Oct 05, 2012 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.01(-0.12%) |
Oct 04, 2012 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.05(+0.61%) |
Oct 03, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Oct 02, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |