Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.23 | 12.38 | 12.13 | 12.35 | 293,375 | +0.16(+1.32%) |
Feb 27, 2014 | 11.93 | 12.20 | 11.86 | 12.19 | 180,564 | +0.18(+1.51%) |
Feb 26, 2014 | 11.76 | 12.15 | 11.70 | 12.01 | 182,906 | +0.24(+2.07%) |
Feb 25, 2014 | 12.21 | 12.32 | 11.68 | 11.76 | 280,815 | -0.46(-3.79%) |
Feb 24, 2014 | 12.24 | 12.32 | 11.90 | 12.23 | 239,543 | +0.10(+0.78%) |
Feb 21, 2014 | 12.29 | 12.29 | 11.96 | 12.13 | 327,254 | -0.08(-0.64%) |
Feb 20, 2014 | 11.92 | 12.29 | 11.76 | 12.21 | 296,781 | +0.35(+2.96%) |
Feb 19, 2014 | 12.13 | 12.23 | 11.81 | 11.86 | 227,252 | -0.30(-2.45%) |
Feb 18, 2014 | 12.02 | 12.23 | 11.88 | 12.16 | 282,937 | +0.23(+1.94%) |
Feb 14, 2014 | 11.62 | 11.93 | 11.93 | 11.93 | 417,774 | +0.29(+2.45%) |
Feb 13, 2014 | 11.49 | 11.83 | 11.36 | 11.64 | 205,514 | -0.01(-0.07%) |
Feb 12, 2014 | 11.49 | 11.72 | 11.32 | 11.65 | 232,915 | +0.15(+1.33%) |
Feb 11, 2014 | 11.32 | 11.61 | 11.22 | 11.50 | 262,776 | +0.14(+1.20%) |
Feb 10, 2014 | 11.53 | 11.53 | 11.29 | 11.36 | 315,957 | -0.15(-1.29%) |
Feb 07, 2014 | 11.56 | 11.61 | 11.31 | 11.51 | 316,327 | -0.07(-0.64%) |
Feb 06, 2014 | 11.38 | 11.63 | 11.38 | 11.58 | 269,305 | +0.21(+1.82%) |
Feb 05, 2014 | 11.45 | 11.52 | 11.12 | 11.38 | 291,493 | -0.17(-1.50%) |
Feb 04, 2014 | 11.62 | 11.82 | 11.08 | 11.55 | 434,685 | -0.03(-0.28%) |
Feb 03, 2014 | 12.17 | 12.37 | 11.37 | 11.58 | 568,330 | -0.68(-5.53%) |
Jan 31, 2014 | 12.49 | 12.72 | 12.22 | 12.26 | 543,628 | -0.52(-4.04%) |
Jan 30, 2014 | 12.91 | 13.24 | 12.66 | 12.78 | 459,568 | +0.02(+0.13%) |
Jan 29, 2014 | 13.24 | 13.56 | 12.66 | 12.76 | 271,170 | -0.67(-5.02%) |
Jan 28, 2014 | 13.14 | 13.52 | 13.02 | 13.43 | 454,793 | +0.34(+2.62%) |
Jan 27, 2014 | 13.39 | 13.56 | 12.93 | 13.09 | 207,786 | -0.26(-1.95%) |
Jan 24, 2014 | 13.68 | 13.77 | 13.23 | 13.35 | 375,355 | -0.43(-3.12%) |
Jan 23, 2014 | 14.09 | 14.12 | 13.57 | 13.78 | 325,643 | -0.37(-2.60%) |
Jan 22, 2014 | 13.82 | 14.17 | 13.67 | 14.15 | 240,197 | +0.33(+2.39%) |
Jan 21, 2014 | 13.44 | 13.84 | 13.36 | 13.82 | 284,560 | +0.41(+3.08%) |
Jan 17, 2014 | 13.46 | 13.41 | 13.41 | 13.41 | 235,617 | -0.04(-0.28%) |
Jan 16, 2014 | 13.33 | 13.52 | 13.16 | 13.44 | 150,517 | +0.05(+0.37%) |
Jan 15, 2014 | 13.01 | 13.46 | 13.00 | 13.39 | 166,161 | +0.39(+2.99%) |
Jan 14, 2014 | 12.88 | 13.07 | 12.72 | 13.01 | 327,915 | +0.22(+1.71%) |
Jan 13, 2014 | 12.99 | 13.21 | 12.66 | 12.79 | 356,489 | -0.20(-1.56%) |
Jan 10, 2014 | 13.05 | 13.57 | 12.87 | 12.99 | 243,046 | -0.06(-0.48%) |
Jan 09, 2014 | 13.22 | 13.22 | 12.85 | 13.05 | 520,558 | -0.08(-0.60%) |
Jan 08, 2014 | 13.02 | 13.23 | 12.85 | 13.13 | 399,040 | +0.06(+0.44%) |
Jan 07, 2014 | 12.97 | 13.20 | 12.85 | 13.07 | 307,101 | +0.19(+1.44%) |
Jan 06, 2014 | 13.21 | 13.21 | 12.84 | 12.89 | 275,776 | -0.21(-1.61%) |
Jan 03, 2014 | 13.15 | 13.36 | 12.98 | 13.10 | 163,766 | -0.00(-0.03%) |
Jan 02, 2014 | 13.18 | 13.29 | 13.04 | 13.10 | 245,608 | -0.11(-0.81%) |
Dec 31, 2013 | 13.42 | 13.21 | 13.21 | 13.21 | 551,548 | -0.23(-1.72%) |
Dec 30, 2013 | 13.49 | 13.70 | 13.27 | 13.44 | 382,934 | -0.10(-0.70%) |
Dec 27, 2013 | 13.57 | 13.71 | 13.32 | 13.53 | 223,890 | +0.02(+0.18%) |
Dec 26, 2013 | 13.27 | 13.64 | 13.17 | 13.51 | 295,584 | +0.27(+2.03%) |
Dec 24, 2013 | 13.58 | 13.62 | 13.20 | 13.24 | 227,245 | -0.29(-2.11%) |
Dec 23, 2013 | 13.22 | 13.60 | 13.16 | 13.53 | 286,263 | +0.42(+3.19%) |
Dec 20, 2013 | 12.48 | 13.22 | 12.42 | 13.11 | 1,060,698 | +0.64(+5.10%) |
Dec 19, 2013 | 12.51 | 12.70 | 12.32 | 12.47 | 187,255 | -0.10(-0.76%) |
Dec 18, 2013 | 12.28 | 12.57 | 12.13 | 12.57 | 191,917 | +0.29(+2.32%) |
Dec 17, 2013 | 12.61 | 12.84 | 12.21 | 12.28 | 253,925 | -0.37(-2.91%) |
Dec 16, 2013 | 12.51 | 12.98 | 12.43 | 12.65 | 219,422 | +0.17(+1.36%) |
Dec 13, 2013 | 12.14 | 12.59 | 12.12 | 12.48 | 325,856 | +0.40(+3.28%) |
Dec 12, 2013 | 12.02 | 12.32 | 12.02 | 12.08 | 181,812 | +0.04(+0.31%) |
Dec 11, 2013 | 12.36 | 12.40 | 11.99 | 12.05 | 249,375 | -0.33(-2.67%) |
Dec 10, 2013 | 12.48 | 12.71 | 12.25 | 12.38 | 216,127 | -0.16(-1.29%) |
Dec 09, 2013 | 12.72 | 12.81 | 12.09 | 12.54 | 430,290 | -0.18(-1.40%) |
Dec 06, 2013 | 12.52 | 12.88 | 12.41 | 12.72 | 0 | +0.39(+3.15%) |
Dec 05, 2013 | 12.20 | 12.45 | 11.99 | 12.33 | 0 | +0.12(+1.02%) |
Dec 04, 2013 | 11.99 | 12.48 | 11.90 | 12.20 | 0 | +0.17(+1.41%) |
Dec 03, 2013 | 12.15 | 12.41 | 12.01 | 12.03 | 578,756 | -0.12(-0.95%) |
Dec 02, 2013 | 12.67 | 12.78 | 12.05 | 12.15 | 418,376 | -0.57(-4.48%) |
Nov 29, 2013 | 12.77 | 12.84 | 12.64 | 12.72 | 0 | +0.08(+0.62%) |
Nov 27, 2013 | 12.57 | 12.78 | 12.56 | 12.64 | 0 | +0.13(+1.06%) |
Nov 26, 2013 | 11.94 | 12.53 | 11.42 | 12.51 | 0 | +0.54(+4.54%) |
Nov 25, 2013 | 12.08 | 12.31 | 11.95 | 11.97 | 277,185 | -0.12(-0.95%) |
Nov 22, 2013 | 11.99 | 12.17 | 11.85 | 12.08 | 0 | +0.13(+1.07%) |
Nov 21, 2013 | 11.74 | 11.97 | 11.70 | 11.95 | 191,078 | +0.30(+2.62%) |
Nov 20, 2013 | 11.37 | 11.66 | 11.37 | 11.65 | 0 | +0.32(+2.84%) |
Nov 19, 2013 | 11.29 | 11.66 | 11.23 | 11.33 | 242,884 | +0.01(+0.07%) |
Nov 18, 2013 | 11.48 | 11.64 | 11.25 | 11.32 | 0 | -0.13(-1.15%) |
Nov 15, 2013 | 11.32 | 11.68 | 11.28 | 11.45 | 0 | +0.12(+1.02%) |
Nov 14, 2013 | 11.15 | 11.49 | 11.06 | 11.33 | 135,442 | +0.16(+1.40%) |
Nov 13, 2013 | 11.02 | 11.21 | 10.98 | 11.18 | 143,116 | +0.06(+0.52%) |
Nov 12, 2013 | 11.03 | 11.19 | 10.75 | 11.12 | 0 | +0.09(+0.78%) |
Nov 11, 2013 | 10.74 | 11.24 | 10.74 | 11.03 | 0 | +0.24(+2.25%) |
Nov 08, 2013 | 10.82 | 11.41 | 10.71 | 10.79 | 0 | +0.01(+0.08%) |
Nov 07, 2013 | 11.91 | 11.91 | 10.77 | 10.78 | 334,146 | -1.06(-8.94%) |
Nov 06, 2013 | 11.85 | 11.97 | 11.69 | 11.84 | 194,680 | +0.05(+0.42%) |
Nov 05, 2013 | 11.22 | 11.88 | 11.15 | 11.79 | 0 | +0.54(+4.76%) |
Nov 04, 2013 | 11.24 | 11.32 | 11.16 | 11.26 | 224,770 | +0.09(+0.81%) |
Nov 01, 2013 | 11.11 | 11.25 | 10.78 | 11.17 | 0 | +0.04(+0.33%) |
Oct 31, 2013 | 11.19 | 11.42 | 11.12 | 11.13 | 0 | -0.14(-1.21%) |
Oct 30, 2013 | 11.48 | 11.48 | 11.15 | 11.26 | 167,385 | -0.18(-1.55%) |
Oct 29, 2013 | 11.35 | 11.59 | 11.29 | 11.44 | 0 | +0.10(+0.87%) |
Oct 28, 2013 | 11.81 | 12.01 | 11.26 | 11.34 | 0 | -0.50(-4.21%) |
Oct 25, 2013 | 11.69 | 11.93 | 11.58 | 11.84 | 0 | +0.21(+1.77%) |
Oct 24, 2013 | 11.36 | 11.71 | 11.32 | 11.64 | 129,632 | +0.27(+2.39%) |
Oct 23, 2013 | 11.17 | 11.40 | 10.93 | 11.36 | 0 | +0.12(+1.06%) |
Oct 22, 2013 | 11.23 | 11.29 | 11.14 | 11.24 | 240,549 | +0.05(+0.48%) |
Oct 21, 2013 | 11.24 | 11.30 | 11.17 | 11.19 | 148,912 | -0.04(-0.33%) |
Oct 18, 2013 | 11.29 | 11.29 | 11.01 | 11.23 | 223,600 | +0.00(+0.04%) |
Oct 17, 2013 | 10.97 | 11.27 | 10.93 | 11.22 | 255,839 | +0.23(+2.06%) |
Oct 16, 2013 | 11.21 | 11.27 | 10.90 | 11.00 | 219,069 | -0.13(-1.19%) |
Oct 15, 2013 | 11.05 | 11.20 | 10.90 | 11.13 | 134,144 | +0.07(+0.60%) |
Oct 14, 2013 | 10.93 | 11.17 | 10.75 | 11.06 | 138,379 | +0.05(+0.45%) |
Oct 11, 2013 | 10.57 | 11.05 | 10.55 | 11.01 | 0 | +0.44(+4.21%) |
Oct 10, 2013 | 10.65 | 10.82 | 10.50 | 10.57 | 126,489 | +0.08(+0.75%) |
Oct 09, 2013 | 10.26 | 10.59 | 10.20 | 10.49 | 157,807 | +0.24(+2.37%) |
Oct 08, 2013 | 10.60 | 10.69 | 10.22 | 10.25 | 245,803 | -0.35(-3.30%) |
Oct 07, 2013 | 10.83 | 11.02 | 10.58 | 10.60 | 0 | -0.34(-3.09%) |
Oct 04, 2013 | 10.82 | 11.03 | 10.60 | 10.94 | 0 | +0.08(+0.76%) |
Oct 03, 2013 | 10.98 | 11.03 | 10.64 | 10.85 | 0 | -0.18(-1.64%) |
Oct 02, 2013 | 11.38 | 11.43 | 10.98 | 11.03 | 187,646 | -0.45(-3.95%) |
Oct 01, 2013 | 10.97 | 11.54 | 10.97 | 11.49 | 295,126 | +0.54(+4.97%) |
Sep 30, 2013 | 10.96 | 11.12 | 10.80 | 10.94 | 643,403 | -0.12(-1.12%) |
Sep 27, 2013 | 10.85 | 11.10 | 10.81 | 11.07 | 0 | +0.13(+1.17%) |
Sep 26, 2013 | 10.95 | 10.98 | 10.71 | 10.94 | 115,266 | +0.05(+0.45%) |
Sep 25, 2013 | 10.81 | 10.96 | 10.81 | 10.89 | 97,323 | +0.07(+0.69%) |
Sep 24, 2013 | 10.76 | 11.04 | 10.68 | 10.82 | 180,353 | +0.04(+0.38%) |
Sep 23, 2013 | 10.89 | 10.89 | 10.65 | 10.77 | 169,064 | -0.12(-1.10%) |
Sep 20, 2013 | 10.70 | 11.05 | 10.70 | 10.89 | 0 | +0.19(+1.81%) |
Sep 19, 2013 | 10.57 | 10.75 | 10.50 | 10.70 | 97,065 | +0.13(+1.25%) |
Sep 18, 2013 | 10.40 | 10.70 | 10.30 | 10.57 | 0 | +0.16(+1.50%) |
Sep 17, 2013 | 10.23 | 10.44 | 10.14 | 10.41 | 0 | +0.18(+1.77%) |
Sep 16, 2013 | 10.39 | 10.49 | 10.20 | 10.23 | 0 | -0.13(-1.23%) |
Sep 13, 2013 | 10.36 | 10.45 | 10.23 | 10.36 | 0 | +0.04(+0.40%) |
Sep 12, 2013 | 10.38 | 10.51 | 10.31 | 10.32 | 0 | -0.05(-0.48%) |
Sep 11, 2013 | 10.47 | 10.52 | 10.30 | 10.37 | 0 | -0.10(-0.98%) |
Sep 10, 2013 | 10.40 | 10.60 | 10.38 | 10.47 | 287,117 | +0.08(+0.75%) |
Sep 09, 2013 | 10.22 | 10.44 | 10.22 | 10.39 | 0 | +0.24(+2.35%) |
Sep 06, 2013 | 10.06 | 10.21 | 9.827 | 10.15 | 0 | +0.11(+1.07%) |
Sep 05, 2013 | 10.07 | 10.15 | 10.01 | 10.04 | 122,955 | -0.01(-0.08%) |
Sep 04, 2013 | 10.02 | 10.09 | 9.909 | 10.05 | 0 | +0.06(+0.58%) |
Sep 03, 2013 | 9.827 | 10.15 | 9.827 | 9.996 | 0 | +0.39(+4.03%) |
Aug 30, 2013 | 9.831 | 9.876 | 9.534 | 9.608 | 0 | -0.26(-2.63%) |
Aug 29, 2013 | 9.707 | 9.901 | 9.621 | 9.868 | 114,722 | +0.15(+1.57%) |
Aug 28, 2013 | 9.604 | 9.827 | 9.604 | 9.715 | 0 | +0.07(+0.77%) |
Aug 27, 2013 | 9.963 | 10.03 | 9.579 | 9.641 | 129,593 | -0.43(-4.26%) |
Aug 26, 2013 | 10.14 | 10.35 | 10.02 | 10.07 | 0 | -0.05(-0.45%) |
Aug 23, 2013 | 10.24 | 10.33 | 9.996 | 10.12 | 0 | -0.13(-1.25%) |
Aug 22, 2013 | 10.00 | 10.34 | 9.864 | 10.24 | 164,108 | +0.28(+2.85%) |
Aug 21, 2013 | 9.971 | 10.11 | 9.864 | 9.959 | 0 | -0.04(-0.37%) |
Aug 20, 2013 | 9.934 | 10.12 | 9.888 | 9.996 | 160,987 | +0.05(+0.50%) |
Aug 19, 2013 | 10.08 | 10.21 | 9.917 | 9.946 | 201,189 | -0.18(-1.79%) |
Aug 16, 2013 | 10.17 | 10.37 | 10.11 | 10.13 | 0 | -0.09(-0.85%) |
Aug 15, 2013 | 10.40 | 10.46 | 10.16 | 10.21 | 213,747 | -0.30(-2.90%) |
Aug 14, 2013 | 10.42 | 10.59 | 10.35 | 10.52 | 206,242 | +0.07(+0.63%) |
Aug 13, 2013 | 10.47 | 10.63 | 10.31 | 10.45 | 187,000 | -0.02(-0.20%) |
Aug 12, 2013 | 10.06 | 10.51 | 10.05 | 10.47 | 326,098 | +0.35(+3.50%) |
Aug 09, 2013 | 9.888 | 10.22 | 9.814 | 10.12 | 347,247 | +0.22(+2.25%) |
Aug 08, 2013 | 9.596 | 9.901 | 9.456 | 9.897 | 465,084 | +0.34(+3.53%) |
Aug 07, 2013 | 9.476 | 9.592 | 9.456 | 9.559 | 207,706 | +0.08(+0.87%) |
Aug 06, 2013 | 9.546 | 9.559 | 9.468 | 9.476 | 493,224 | -0.07(-0.73%) |
Aug 05, 2013 | 9.443 | 9.563 | 9.291 | 9.546 | 146,024 | +0.12(+1.22%) |
Aug 02, 2013 | 9.250 | 9.468 | 9.250 | 9.431 | 381,479 | +0.16(+1.69%) |
Aug 01, 2013 | 8.949 | 9.332 | 8.875 | 9.275 | 576,892 | +0.39(+4.36%) |
Jul 31, 2013 | 8.858 | 9.007 | 8.838 | 8.887 | 0 | +0.07(+0.75%) |
Jul 30, 2013 | 9.213 | 9.279 | 8.780 | 8.821 | 0 | -0.36(-3.90%) |
Jul 29, 2013 | 9.443 | 9.472 | 9.172 | 9.180 | 0 | -0.27(-2.83%) |
Jul 26, 2013 | 9.448 | 9.513 | 9.386 | 9.448 | 0 | -0.11(-1.16%) |
Jul 25, 2013 | 8.848 | 9.621 | 8.848 | 9.559 | 0 | +0.12(+1.31%) |
Jul 24, 2013 | 9.571 | 9.571 | 9.411 | 9.435 | 0 | -0.11(-1.17%) |
Jul 23, 2013 | 9.687 | 9.695 | 9.538 | 9.546 | 0 | -0.13(-1.36%) |
Jul 22, 2013 | 9.641 | 9.794 | 9.579 | 9.678 | 0 | -0.12(-1.18%) |
Jul 19, 2013 | 9.884 | 9.891 | 9.749 | 9.794 | 0 | -0.09(-0.88%) |
Jul 18, 2013 | 9.880 | 9.954 | 9.740 | 9.880 | 0 | +0.04(+0.42%) |
Jul 17, 2013 | 10.49 | 10.61 | 9.802 | 9.839 | 529,829 | -0.56(-5.35%) |
Jul 16, 2013 | 10.53 | 10.54 | 10.36 | 10.40 | 0 | -0.16(-1.48%) |
Jul 15, 2013 | 10.63 | 11.09 | 10.54 | 10.55 | 0 | -0.01(-0.12%) |
Jul 12, 2013 | 10.13 | 10.65 | 10.10 | 10.56 | 0 | +0.39(+3.85%) |
Jul 11, 2013 | 10.23 | 10.28 | 10.09 | 10.17 | 0 | +0.09(+0.90%) |
Jul 10, 2013 | 10.14 | 10.16 | 9.942 | 10.08 | 0 | -0.12(-1.17%) |
Jul 09, 2013 | 9.790 | 10.23 | 9.769 | 10.20 | 0 | +0.43(+4.43%) |
Jul 08, 2013 | 9.888 | 10.08 | 9.732 | 9.769 | 361,740 | -0.05(-0.46%) |
Jul 05, 2013 | 9.526 | 9.814 | 9.384 | 9.814 | 0 | +0.50(+5.35%) |
Jul 03, 2013 | 9.320 | 9.436 | 9.172 | 9.316 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 9.320 | 9.446 | 9.246 | 9.334 | 444,517 | +0.00(+0.00%) |
Jul 01, 2013 | 9.161 | 9.380 | 9.084 | 9.334 | 0 | +0.25(+2.72%) |
Jun 28, 2013 | 9.095 | 9.279 | 8.790 | 9.086 | 709,699 | -0.05(-0.60%) |
Jun 27, 2013 | 8.911 | 9.202 | 8.864 | 9.141 | 0 | +0.31(+3.48%) |
Jun 26, 2013 | 8.957 | 9.034 | 8.809 | 8.834 | 0 | -0.08(-0.89%) |
Jun 25, 2013 | 8.875 | 8.963 | 8.776 | 8.913 | 0 | +0.15(+1.66%) |
Jun 24, 2013 | 8.562 | 8.856 | 8.317 | 8.768 | 0 | +0.10(+1.14%) |
Jun 21, 2013 | 8.814 | 8.913 | 8.422 | 8.669 | 645,271 | -0.16(-1.84%) |
Jun 20, 2013 | 8.825 | 8.949 | 8.652 | 8.831 | 0 | -0.13(-1.50%) |
Jun 19, 2013 | 9.078 | 9.128 | 8.963 | 8.966 | 0 | -0.09(-0.94%) |
Jun 18, 2013 | 8.894 | 9.136 | 8.839 | 9.051 | 0 | +0.20(+2.23%) |
Jun 17, 2013 | 8.944 | 9.045 | 8.812 | 8.853 | 0 | -0.01(-0.15%) |
Jun 14, 2013 | 8.963 | 9.020 | 8.839 | 8.867 | 0 | -0.09(-0.95%) |
Jun 13, 2013 | 8.773 | 9.064 | 8.726 | 8.952 | 264,988 | +0.16(+1.78%) |
Jun 12, 2013 | 8.677 | 8.825 | 8.568 | 8.795 | 218,931 | +0.16(+1.84%) |
Jun 11, 2013 | 8.617 | 8.738 | 8.516 | 8.636 | 195,791 | -0.04(-0.41%) |
Jun 10, 2013 | 8.721 | 8.956 | 8.609 | 8.672 | 0 | -0.04(-0.50%) |
Jun 07, 2013 | 8.929 | 9.047 | 8.702 | 8.715 | 0 | -0.18(-2.06%) |
Jun 06, 2013 | 8.527 | 8.942 | 8.527 | 8.899 | 344,600 | +0.35(+4.03%) |
Jun 05, 2013 | 8.776 | 8.934 | 8.527 | 8.554 | 0 | -0.26(-2.92%) |
Jun 04, 2013 | 8.822 | 8.945 | 8.746 | 8.811 | 0 | -0.03(-0.34%) |
Jun 03, 2013 | 8.959 | 9.066 | 8.554 | 8.841 | 839,190 | -0.26(-2.86%) |
May 31, 2013 | 9.093 | 9.206 | 9.036 | 9.102 | 269,005 | -0.07(-0.78%) |
May 30, 2013 | 9.364 | 9.364 | 9.121 | 9.173 | 207,302 | -0.13(-1.44%) |
May 29, 2013 | 9.419 | 9.600 | 9.266 | 9.307 | 196,115 | -0.19(-1.99%) |
May 28, 2013 | 9.367 | 9.882 | 9.351 | 9.496 | 442,430 | +0.33(+3.62%) |
May 24, 2013 | 9.006 | 9.227 | 8.924 | 9.165 | 0 | +0.12(+1.30%) |
May 23, 2013 | 9.008 | 9.225 | 9.006 | 9.047 | 0 | -0.05(-0.54%) |
May 22, 2013 | 8.937 | 9.203 | 8.937 | 9.096 | 234,163 | +0.19(+2.18%) |
May 21, 2013 | 8.836 | 9.014 | 8.830 | 8.902 | 0 | +0.10(+1.09%) |
May 20, 2013 | 8.677 | 8.852 | 8.633 | 8.806 | 0 | +0.07(+0.85%) |
May 17, 2013 | 8.505 | 8.746 | 8.485 | 8.732 | 0 | +0.24(+2.87%) |
May 16, 2013 | 8.409 | 8.565 | 8.360 | 8.488 | 184,739 | +0.08(+0.94%) |
May 15, 2013 | 8.258 | 8.475 | 8.234 | 8.409 | 0 | +0.27(+3.33%) |
May 13, 2013 | 8.242 | 8.242 | 8.075 | 8.138 | 0 | -0.09(-1.10%) |
May 10, 2013 | 8.332 | 8.395 | 8.217 | 8.228 | 0 | -0.01(-0.07%) |
May 09, 2013 | 7.779 | 8.329 | 7.776 | 8.234 | 0 | +0.43(+5.47%) |
May 08, 2013 | 7.826 | 7.883 | 7.749 | 7.806 | 0 | -0.02(-0.21%) |
May 07, 2013 | 7.727 | 7.875 | 7.683 | 7.823 | 0 | +0.11(+1.46%) |
May 06, 2013 | 7.752 | 7.752 | 7.653 | 7.711 | 0 | -0.09(-1.16%) |
May 03, 2013 | 7.637 | 7.867 | 7.637 | 7.801 | 0 | +0.28(+3.68%) |
May 02, 2013 | 7.527 | 7.544 | 7.502 | 7.524 | 0 | +0.05(+0.70%) |
May 01, 2013 | 7.771 | 7.815 | 7.423 | 7.472 | 357,273 | -0.31(-3.94%) |
Apr 30, 2013 | 7.711 | 7.798 | 7.659 | 7.779 | 0 | +0.06(+0.78%) |
Apr 29, 2013 | 7.754 | 7.831 | 7.694 | 7.719 | 124,497 | -0.02(-0.25%) |
Apr 26, 2013 | 7.779 | 7.795 | 7.656 | 7.738 | 298,708 | -0.06(-0.74%) |
Apr 25, 2013 | 7.702 | 7.798 | 7.631 | 7.795 | 315,306 | +0.09(+1.17%) |
Apr 24, 2013 | 7.719 | 7.752 | 7.585 | 7.705 | 168,009 | +0.00(+0.04%) |
Apr 23, 2013 | 7.508 | 7.752 | 7.497 | 7.702 | 141,461 | +0.23(+3.04%) |
Apr 22, 2013 | 7.502 | 7.502 | 7.360 | 7.475 | 298,897 | -0.02(-0.22%) |
Apr 19, 2013 | 7.404 | 7.552 | 7.387 | 7.492 | 259,644 | +0.08(+1.11%) |
Apr 18, 2013 | 7.502 | 7.576 | 7.385 | 7.409 | 176,500 | -0.09(-1.24%) |
Apr 17, 2013 | 7.552 | 7.601 | 7.426 | 7.502 | 357,343 | -0.09(-1.19%) |
Apr 16, 2013 | 7.530 | 7.628 | 7.502 | 7.593 | 244,601 | +0.13(+1.69%) |
Apr 15, 2013 | 7.661 | 7.713 | 7.393 | 7.467 | 453,711 | -0.21(-2.78%) |
Apr 12, 2013 | 7.579 | 7.711 | 7.554 | 7.680 | 238,396 | +0.05(+0.61%) |
Apr 11, 2013 | 7.639 | 7.691 | 7.589 | 7.634 | 190,130 | +0.00(+0.00%) |
Apr 10, 2013 | 7.448 | 7.680 | 7.407 | 7.634 | 271,499 | +0.23(+3.11%) |
Apr 09, 2013 | 7.516 | 7.516 | 7.404 | 7.404 | 291,947 | -0.07(-0.99%) |
Apr 08, 2013 | 7.448 | 7.494 | 7.359 | 7.478 | 205,443 | +0.04(+0.55%) |
Apr 05, 2013 | 7.393 | 7.459 | 7.366 | 7.437 | 242,556 | -0.04(-0.59%) |
Apr 04, 2013 | 7.420 | 7.483 | 7.396 | 7.481 | 189,337 | +0.09(+1.26%) |
Apr 03, 2013 | 7.303 | 7.472 | 7.303 | 7.387 | 613,974 | +0.05(+0.75%) |
Apr 02, 2013 | 7.557 | 7.587 | 7.256 | 7.333 | 306,289 | -0.17(-2.26%) |
Apr 01, 2013 | 7.530 | 7.628 | 7.464 | 7.502 | 264,231 | -0.05(-0.69%) |
Mar 28, 2013 | 7.546 | 7.738 | 7.470 | 7.554 | 445,034 | +0.04(+0.51%) |
Mar 27, 2013 | 7.429 | 7.576 | 7.382 | 7.516 | 213,722 | +0.07(+0.92%) |
Mar 26, 2013 | 7.527 | 7.590 | 7.398 | 7.448 | 259,396 | -0.02(-0.26%) |
Mar 25, 2013 | 7.530 | 7.639 | 7.439 | 7.467 | 274,337 | +0.00(+0.04%) |
Mar 22, 2013 | 7.439 | 7.522 | 7.415 | 7.464 | 108,636 | +0.03(+0.44%) |
Mar 21, 2013 | 7.412 | 7.533 | 7.378 | 7.431 | 375,534 | -0.00(-0.04%) |
Mar 20, 2013 | 7.193 | 7.464 | 7.182 | 7.434 | 601,455 | +0.25(+3.43%) |
Mar 19, 2013 | 7.188 | 7.215 | 7.171 | 7.188 | 258,110 | -0.01(-0.08%) |
Mar 18, 2013 | 7.157 | 7.234 | 7.155 | 7.193 | 429,834 | +0.04(+0.50%) |
Mar 15, 2013 | 7.147 | 7.237 | 7.119 | 7.157 | 483,962 | +0.01(+0.11%) |
Mar 14, 2013 | 6.979 | 7.174 | 6.728 | 7.149 | 898,052 | +0.17(+2.39%) |
Mar 13, 2013 | 6.826 | 7.023 | 6.823 | 6.982 | 213,967 | +0.19(+2.74%) |
Mar 12, 2013 | 6.873 | 6.886 | 6.758 | 6.796 | 253,564 | -0.07(-1.04%) |
Mar 11, 2013 | 6.826 | 6.900 | 6.807 | 6.867 | 213,934 | +0.01(+0.16%) |
Mar 08, 2013 | 6.900 | 6.938 | 6.832 | 6.856 | 290,110 | +0.04(+0.52%) |
Mar 07, 2013 | 6.780 | 6.834 | 6.710 | 6.821 | 225,424 | +0.07(+1.10%) |
Mar 06, 2013 | 6.777 | 6.777 | 6.689 | 6.747 | 142,623 | +0.00(+0.00%) |
Mar 05, 2013 | 6.673 | 6.809 | 6.648 | 6.747 | 192,230 | +0.10(+1.44%) |
Mar 04, 2013 | 6.572 | 6.670 | 6.514 | 6.651 | 223,013 | -0.04(-0.65%) |