Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.840 | 9.840 | 9.530 | 9.550 | 105,557 | -0.26(-2.65%) |
Feb 27, 2014 | 9.750 | 9.839 | 9.750 | 9.810 | 41,866 | -0.01(-0.10%) |
Feb 26, 2014 | 9.850 | 9.940 | 9.770 | 9.820 | 46,053 | -0.06(-0.61%) |
Feb 25, 2014 | 10.07 | 10.15 | 9.800 | 9.880 | 46,188 | -0.21(-2.08%) |
Feb 24, 2014 | 10.02 | 10.18 | 9.830 | 10.09 | 64,623 | +0.26(+2.64%) |
Feb 21, 2014 | 10.00 | 10.04 | 9.830 | 9.830 | 64,657 | -0.12(-1.21%) |
Feb 20, 2014 | 9.670 | 9.980 | 9.670 | 9.950 | 54,572 | +0.30(+3.11%) |
Feb 19, 2014 | 9.940 | 10.05 | 9.600 | 9.650 | 55,416 | -0.29(-2.92%) |
Feb 18, 2014 | 9.900 | 10.10 | 9.890 | 9.940 | 62,748 | +0.07(+0.71%) |
Feb 14, 2014 | 9.770 | 9.870 | 9.870 | 9.870 | 49,000 | +0.11(+1.13%) |
Feb 13, 2014 | 9.490 | 9.830 | 9.380 | 9.760 | 63,513 | +0.15(+1.56%) |
Feb 12, 2014 | 9.720 | 9.750 | 9.540 | 9.610 | 56,758 | -0.14(-1.44%) |
Feb 11, 2014 | 9.770 | 9.800 | 9.620 | 9.750 | 60,226 | +0.01(+0.10%) |
Feb 10, 2014 | 9.800 | 9.850 | 9.600 | 9.740 | 70,709 | -0.10(-1.02%) |
Feb 07, 2014 | 9.850 | 9.950 | 9.740 | 9.840 | 71,563 | +0.00(+0.00%) |
Feb 06, 2014 | 9.940 | 10.04 | 9.830 | 9.840 | 112,608 | -0.06(-0.61%) |
Feb 05, 2014 | 9.500 | 9.980 | 9.460 | 9.900 | 192,426 | +0.35(+3.66%) |
Feb 04, 2014 | 9.790 | 9.850 | 9.540 | 9.550 | 145,643 | -0.22(-2.25%) |
Feb 03, 2014 | 10.25 | 10.34 | 9.550 | 9.770 | 126,898 | -0.53(-5.15%) |
Jan 31, 2014 | 10.13 | 10.39 | 10.13 | 10.30 | 122,089 | -0.08(-0.77%) |
Jan 30, 2014 | 10.18 | 10.40 | 10.16 | 10.38 | 113,042 | +0.28(+2.77%) |
Jan 29, 2014 | 10.10 | 10.26 | 10.04 | 10.10 | 104,946 | -0.09(-0.88%) |
Jan 28, 2014 | 10.05 | 10.36 | 10.05 | 10.19 | 171,914 | +0.15(+1.49%) |
Jan 27, 2014 | 10.22 | 10.39 | 9.786 | 10.04 | 184,484 | -0.20(-1.95%) |
Jan 24, 2014 | 10.69 | 10.88 | 10.23 | 10.24 | 499,481 | -1.85(-15.30%) |
Jan 23, 2014 | 12.25 | 12.25 | 12.05 | 12.09 | 133,826 | -0.21(-1.71%) |
Jan 22, 2014 | 12.37 | 12.44 | 12.24 | 12.30 | 80,010 | -0.01(-0.08%) |
Jan 21, 2014 | 12.49 | 12.49 | 12.25 | 12.31 | 83,151 | -0.06(-0.49%) |
Jan 17, 2014 | 12.50 | 12.37 | 12.37 | 12.37 | 58,200 | -0.17(-1.36%) |
Jan 16, 2014 | 12.51 | 12.75 | 12.44 | 12.54 | 175,467 | +0.05(+0.40%) |
Jan 15, 2014 | 12.32 | 12.53 | 12.30 | 12.49 | 237,855 | +0.17(+1.38%) |
Jan 14, 2014 | 12.42 | 12.62 | 12.25 | 12.32 | 74,559 | -0.06(-0.48%) |
Jan 13, 2014 | 12.43 | 12.68 | 12.28 | 12.38 | 71,544 | -0.09(-0.72%) |
Jan 10, 2014 | 12.58 | 12.60 | 12.40 | 12.47 | 31,021 | -0.13(-1.03%) |
Jan 09, 2014 | 12.33 | 12.61 | 12.26 | 12.60 | 69,160 | +0.28(+2.27%) |
Jan 08, 2014 | 12.31 | 12.41 | 12.22 | 12.32 | 166,644 | +0.00(+0.00%) |
Jan 07, 2014 | 12.12 | 12.39 | 12.09 | 12.32 | 123,543 | +0.27(+2.24%) |
Jan 06, 2014 | 12.39 | 12.39 | 11.99 | 12.05 | 98,607 | -0.25(-2.03%) |
Jan 03, 2014 | 12.11 | 12.31 | 12.02 | 12.30 | 74,188 | +0.19(+1.57%) |
Jan 02, 2014 | 12.10 | 12.17 | 11.99 | 12.11 | 48,681 | -0.01(-0.08%) |
Dec 31, 2013 | 12.24 | 12.12 | 12.12 | 12.12 | 56,900 | -0.06(-0.49%) |
Dec 30, 2013 | 12.24 | 12.35 | 12.16 | 12.18 | 41,800 | -0.02(-0.16%) |
Dec 27, 2013 | 12.31 | 12.50 | 12.12 | 12.20 | 54,121 | -0.05(-0.41%) |
Dec 26, 2013 | 12.38 | 12.43 | 12.20 | 12.25 | 41,990 | -0.05(-0.41%) |
Dec 24, 2013 | 12.35 | 12.43 | 12.18 | 12.30 | 32,478 | -0.02(-0.16%) |
Dec 23, 2013 | 12.05 | 12.40 | 12.00 | 12.32 | 57,088 | +0.31(+2.58%) |
Dec 20, 2013 | 11.89 | 12.02 | 11.53 | 12.01 | 212,035 | +0.15(+1.26%) |
Dec 19, 2013 | 11.91 | 12.00 | 11.81 | 11.86 | 44,315 | -0.10(-0.84%) |
Dec 18, 2013 | 11.84 | 12.00 | 11.77 | 11.96 | 66,069 | +0.16(+1.36%) |
Dec 17, 2013 | 11.80 | 11.97 | 11.67 | 11.80 | 116,899 | -0.02(-0.17%) |
Dec 16, 2013 | 11.84 | 12.00 | 11.73 | 11.82 | 93,617 | -0.01(-0.08%) |
Dec 13, 2013 | 11.68 | 11.93 | 11.66 | 11.83 | 52,085 | +0.12(+1.02%) |
Dec 12, 2013 | 11.60 | 11.85 | 11.07 | 11.71 | 51,408 | +0.12(+1.04%) |
Dec 11, 2013 | 11.80 | 11.80 | 11.49 | 11.59 | 115,356 | -0.16(-1.36%) |
Dec 10, 2013 | 11.90 | 11.99 | 11.56 | 11.75 | 49,082 | -0.20(-1.67%) |
Dec 09, 2013 | 11.90 | 11.97 | 11.77 | 11.95 | 57,410 | +0.10(+0.84%) |
Dec 06, 2013 | 11.87 | 12.00 | 11.76 | 11.85 | 0 | +0.06(+0.51%) |
Dec 05, 2013 | 11.64 | 11.80 | 11.63 | 11.79 | 0 | +0.12(+1.03%) |
Dec 04, 2013 | 11.57 | 11.77 | 11.44 | 11.67 | 0 | +0.02(+0.17%) |
Dec 03, 2013 | 11.48 | 11.70 | 11.41 | 11.65 | 0 | +0.12(+1.04%) |
Dec 02, 2013 | 11.49 | 11.54 | 11.34 | 11.53 | 65,376 | +0.03(+0.26%) |
Nov 29, 2013 | 11.45 | 11.76 | 11.20 | 11.50 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 11.14 | 11.53 | 11.14 | 11.49 | 0 | +0.32(+2.86%) |
Nov 26, 2013 | 11.19 | 11.29 | 11.12 | 11.17 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.00 | 11.34 | 10.96 | 11.15 | 217,666 | +0.14(+1.27%) |
Nov 22, 2013 | 11.07 | 11.07 | 10.85 | 11.01 | 0 | -0.12(-1.08%) |
Nov 21, 2013 | 10.85 | 11.19 | 10.69 | 11.13 | 82,213 | +0.32(+2.96%) |
Nov 20, 2013 | 10.64 | 10.85 | 10.60 | 10.81 | 0 | +0.16(+1.50%) |
Nov 19, 2013 | 10.70 | 10.75 | 10.56 | 10.65 | 69,048 | -0.02(-0.19%) |
Nov 18, 2013 | 10.71 | 10.80 | 10.66 | 10.67 | 0 | +0.01(+0.09%) |
Nov 15, 2013 | 10.31 | 10.83 | 10.21 | 10.66 | 0 | +0.33(+3.19%) |
Nov 14, 2013 | 10.25 | 10.41 | 10.14 | 10.33 | 62,001 | +0.05(+0.49%) |
Nov 13, 2013 | 10.05 | 10.30 | 10.00 | 10.28 | 0 | +0.25(+2.49%) |
Nov 12, 2013 | 9.980 | 10.28 | 9.980 | 10.03 | 0 | +0.01(+0.10%) |
Nov 11, 2013 | 10.31 | 10.35 | 9.970 | 10.02 | 0 | -0.34(-3.28%) |
Nov 08, 2013 | 10.28 | 10.50 | 10.14 | 10.36 | 0 | +0.08(+0.78%) |
Nov 07, 2013 | 10.08 | 10.29 | 10.01 | 10.28 | 110,276 | +0.23(+2.29%) |
Nov 06, 2013 | 10.13 | 10.18 | 10.01 | 10.05 | 51,103 | -0.05(-0.50%) |
Nov 05, 2013 | 10.25 | 10.35 | 10.05 | 10.10 | 0 | -0.33(-3.16%) |
Nov 04, 2013 | 10.05 | 10.47 | 10.05 | 10.43 | 130,496 | +0.38(+3.78%) |
Nov 01, 2013 | 9.740 | 10.14 | 9.730 | 10.05 | 0 | -0.03(-0.30%) |
Oct 31, 2013 | 9.870 | 10.17 | 9.860 | 10.08 | 0 | +0.19(+1.92%) |
Oct 30, 2013 | 10.11 | 10.15 | 9.890 | 9.890 | 108,942 | -0.19(-1.88%) |
Oct 29, 2013 | 10.24 | 10.34 | 10.06 | 10.08 | 0 | -0.10(-0.98%) |
Oct 28, 2013 | 10.30 | 10.30 | 10.03 | 10.18 | 0 | -0.14(-1.36%) |
Oct 25, 2013 | 10.08 | 10.32 | 9.940 | 10.32 | 0 | +0.28(+2.79%) |
Oct 24, 2013 | 10.17 | 10.41 | 10.01 | 10.04 | 105,285 | -0.07(-0.69%) |
Oct 23, 2013 | 10.05 | 10.20 | 10.00 | 10.11 | 0 | +0.01(+0.10%) |
Oct 22, 2013 | 10.02 | 10.18 | 9.950 | 10.10 | 52,258 | +0.09(+0.90%) |
Oct 21, 2013 | 9.970 | 10.12 | 9.930 | 10.01 | 41,759 | +0.02(+0.20%) |
Oct 18, 2013 | 9.850 | 10.05 | 9.830 | 9.990 | 116,016 | +0.17(+1.73%) |
Oct 17, 2013 | 9.640 | 9.830 | 9.640 | 9.820 | 84,669 | +0.15(+1.55%) |
Oct 16, 2013 | 9.700 | 9.760 | 9.630 | 9.670 | 47,235 | +0.01(+0.10%) |
Oct 15, 2013 | 9.640 | 9.760 | 9.630 | 9.660 | 47,844 | -0.04(-0.41%) |
Oct 14, 2013 | 9.510 | 9.800 | 9.510 | 9.700 | 90,691 | +0.11(+1.15%) |
Oct 11, 2013 | 9.530 | 9.730 | 9.500 | 9.590 | 0 | -0.01(-0.10%) |
Oct 10, 2013 | 9.650 | 9.670 | 9.478 | 9.600 | 61,122 | +0.06(+0.63%) |
Oct 09, 2013 | 9.430 | 9.620 | 9.430 | 9.540 | 59,107 | +0.12(+1.27%) |
Oct 08, 2013 | 9.450 | 9.500 | 9.385 | 9.420 | 42,619 | -0.03(-0.32%) |
Oct 07, 2013 | 9.510 | 9.680 | 9.430 | 9.450 | 0 | -0.13(-1.36%) |
Oct 04, 2013 | 9.470 | 9.690 | 9.470 | 9.580 | 0 | +0.08(+0.84%) |
Oct 03, 2013 | 9.670 | 9.680 | 9.420 | 9.500 | 0 | -0.17(-1.76%) |
Oct 02, 2013 | 9.860 | 9.890 | 9.670 | 9.670 | 29,064 | -0.25(-2.52%) |
Oct 01, 2013 | 9.980 | 10.02 | 9.870 | 9.920 | 44,735 | -0.07(-0.70%) |
Sep 30, 2013 | 9.880 | 10.08 | 9.820 | 9.990 | 75,877 | +0.03(+0.30%) |
Sep 27, 2013 | 9.970 | 10.05 | 9.900 | 9.960 | 0 | -0.09(-0.90%) |
Sep 26, 2013 | 9.960 | 10.05 | 9.950 | 10.05 | 39,877 | +0.09(+0.90%) |
Sep 25, 2013 | 9.970 | 10.14 | 9.920 | 9.960 | 76,078 | -0.02(-0.20%) |
Sep 24, 2013 | 10.00 | 10.07 | 9.940 | 9.980 | 74,735 | -0.02(-0.20%) |
Sep 23, 2013 | 9.980 | 10.10 | 9.950 | 10.00 | 48,293 | -0.01(-0.10%) |
Sep 20, 2013 | 10.07 | 10.17 | 9.980 | 10.01 | 0 | -0.06(-0.60%) |
Sep 19, 2013 | 10.01 | 10.17 | 9.953 | 10.07 | 95,955 | +0.06(+0.60%) |
Sep 18, 2013 | 9.960 | 10.12 | 9.800 | 10.01 | 0 | +0.08(+0.81%) |
Sep 17, 2013 | 9.690 | 9.960 | 9.690 | 9.930 | 0 | +0.22(+2.27%) |
Sep 16, 2013 | 9.700 | 9.900 | 9.690 | 9.710 | 0 | +0.02(+0.21%) |
Sep 13, 2013 | 9.760 | 9.760 | 9.585 | 9.690 | 0 | -0.03(-0.31%) |
Sep 12, 2013 | 9.570 | 9.870 | 9.520 | 9.720 | 0 | +0.13(+1.36%) |
Sep 11, 2013 | 9.650 | 9.720 | 9.560 | 9.590 | 0 | -0.11(-1.13%) |
Sep 10, 2013 | 9.930 | 10.01 | 9.680 | 9.700 | 275,916 | -0.21(-2.12%) |
Sep 09, 2013 | 9.530 | 9.910 | 9.530 | 9.910 | 0 | +0.44(+4.65%) |
Sep 06, 2013 | 9.490 | 9.720 | 9.200 | 9.470 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 9.340 | 9.610 | 9.310 | 9.470 | 0 | +0.12(+1.28%) |
Sep 04, 2013 | 9.320 | 9.380 | 9.230 | 9.350 | 0 | +0.02(+0.21%) |
Sep 03, 2013 | 9.380 | 9.440 | 9.210 | 9.330 | 0 | +0.04(+0.43%) |
Aug 30, 2013 | 9.490 | 9.490 | 9.170 | 9.290 | 0 | -0.24(-2.52%) |
Aug 29, 2013 | 9.430 | 9.590 | 9.310 | 9.530 | 44,860 | +0.25(+2.69%) |
Aug 28, 2013 | 9.010 | 9.320 | 9.010 | 9.280 | 0 | +0.24(+2.65%) |
Aug 27, 2013 | 9.340 | 9.380 | 9.020 | 9.040 | 41,576 | -0.38(-4.03%) |
Aug 26, 2013 | 9.590 | 9.650 | 9.400 | 9.420 | 0 | -0.12(-1.26%) |
Aug 23, 2013 | 9.520 | 9.780 | 9.450 | 9.540 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 9.270 | 9.580 | 9.270 | 9.530 | 77,857 | +0.32(+3.47%) |
Aug 21, 2013 | 9.300 | 9.420 | 9.210 | 9.210 | 0 | -0.15(-1.60%) |
Aug 20, 2013 | 9.270 | 9.525 | 9.250 | 9.360 | 31,865 | +0.07(+0.75%) |
Aug 19, 2013 | 9.260 | 9.520 | 9.090 | 9.290 | 40,162 | +0.04(+0.43%) |
Aug 16, 2013 | 9.310 | 9.710 | 9.250 | 9.250 | 0 | -0.12(-1.28%) |
Aug 15, 2013 | 9.550 | 9.570 | 9.320 | 9.370 | 62,332 | -0.26(-2.70%) |
Aug 14, 2013 | 9.710 | 9.755 | 9.600 | 9.630 | 45,008 | -0.06(-0.62%) |
Aug 13, 2013 | 9.800 | 9.800 | 9.601 | 9.690 | 37,454 | -0.09(-0.92%) |
Aug 12, 2013 | 9.670 | 9.890 | 9.670 | 9.780 | 34,547 | +0.05(+0.51%) |
Aug 09, 2013 | 9.810 | 9.810 | 9.730 | 9.730 | 95,079 | -0.15(-1.52%) |
Aug 08, 2013 | 9.800 | 9.890 | 9.750 | 9.880 | 20,655 | +0.18(+1.86%) |
Aug 07, 2013 | 9.650 | 9.760 | 9.600 | 9.700 | 44,279 | +0.00(+0.00%) |
Aug 06, 2013 | 9.740 | 9.750 | 9.310 | 9.700 | 73,434 | -0.10(-1.02%) |
Aug 05, 2013 | 9.790 | 10.03 | 9.692 | 9.800 | 64,078 | -0.03(-0.31%) |
Aug 02, 2013 | 9.790 | 9.950 | 9.710 | 9.830 | 38,305 | -0.03(-0.30%) |
Aug 01, 2013 | 10.06 | 10.17 | 9.730 | 9.860 | 87,783 | -0.07(-0.70%) |
Jul 31, 2013 | 10.15 | 10.15 | 9.920 | 9.930 | 0 | -0.22(-2.17%) |
Jul 30, 2013 | 10.25 | 10.30 | 10.11 | 10.15 | 0 | -0.04(-0.39%) |
Jul 29, 2013 | 10.36 | 10.36 | 10.12 | 10.19 | 0 | -0.22(-2.11%) |
Jul 26, 2013 | 10.21 | 10.45 | 9.730 | 10.41 | 0 | -0.02(-0.19%) |
Jul 25, 2013 | 10.01 | 10.44 | 9.890 | 10.43 | 0 | +0.45(+4.51%) |
Jul 24, 2013 | 10.30 | 10.44 | 9.940 | 9.980 | 0 | -0.26(-2.54%) |
Jul 23, 2013 | 10.29 | 10.48 | 10.23 | 10.24 | 0 | -0.04(-0.39%) |
Jul 22, 2013 | 10.49 | 10.54 | 10.26 | 10.28 | 0 | -0.22(-2.10%) |
Jul 19, 2013 | 10.22 | 10.51 | 10.19 | 10.50 | 0 | +0.26(+2.54%) |
Jul 18, 2013 | 10.12 | 10.30 | 10.11 | 10.24 | 0 | +0.10(+0.99%) |
Jul 17, 2013 | 10.24 | 10.26 | 10.04 | 10.14 | 23,928 | -0.04(-0.39%) |
Jul 16, 2013 | 10.12 | 10.30 | 10.06 | 10.18 | 0 | +0.03(+0.30%) |
Jul 15, 2013 | 10.14 | 10.19 | 9.990 | 10.15 | 0 | +0.05(+0.50%) |
Jul 12, 2013 | 10.02 | 10.22 | 9.975 | 10.10 | 0 | +0.04(+0.40%) |
Jul 11, 2013 | 9.900 | 10.09 | 9.800 | 10.06 | 0 | +0.25(+2.55%) |
Jul 10, 2013 | 9.580 | 9.830 | 9.561 | 9.810 | 0 | +0.24(+2.51%) |
Jul 09, 2013 | 9.510 | 9.730 | 9.490 | 9.570 | 0 | +0.12(+1.27%) |
Jul 08, 2013 | 9.620 | 9.700 | 9.430 | 9.450 | 92,995 | -0.18(-1.87%) |
Jul 05, 2013 | 9.610 | 9.650 | 9.480 | 9.630 | 0 | +0.15(+1.58%) |
Jul 03, 2013 | 9.490 | 9.570 | 9.410 | 9.480 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 9.530 | 9.620 | 9.430 | 9.490 | 0 | -0.02(-0.16%) |
Jul 01, 2013 | 9.410 | 9.600 | 9.410 | 9.505 | 0 | +0.14(+1.44%) |
Jun 28, 2013 | 9.520 | 9.580 | 9.330 | 9.370 | 109,280 | -0.14(-1.47%) |
Jun 27, 2013 | 9.390 | 9.730 | 9.290 | 9.510 | 0 | +0.15(+1.60%) |
Jun 26, 2013 | 9.550 | 9.660 | 9.300 | 9.360 | 0 | -0.10(-1.06%) |
Jun 25, 2013 | 9.640 | 9.790 | 9.450 | 9.460 | 0 | -0.09(-0.94%) |
Jun 24, 2013 | 9.600 | 9.650 | 9.450 | 9.550 | 0 | -0.07(-0.73%) |
Jun 21, 2013 | 9.550 | 9.762 | 9.460 | 9.620 | 179,292 | +0.11(+1.16%) |
Jun 20, 2013 | 9.560 | 9.630 | 9.410 | 9.510 | 0 | -0.16(-1.65%) |
Jun 19, 2013 | 9.600 | 9.770 | 9.580 | 9.670 | 0 | +0.07(+0.73%) |
Jun 18, 2013 | 9.520 | 9.650 | 9.500 | 9.600 | 0 | +0.11(+1.16%) |
Jun 17, 2013 | 9.550 | 9.630 | 9.430 | 9.490 | 0 | +0.01(+0.11%) |
Jun 14, 2013 | 9.580 | 9.690 | 9.420 | 9.480 | 0 | -0.14(-1.46%) |
Jun 13, 2013 | 9.550 | 9.620 | 9.360 | 9.620 | 32,254 | +0.11(+1.16%) |
Jun 12, 2013 | 9.760 | 9.760 | 9.500 | 9.510 | 28,789 | -0.23(-2.36%) |
Jun 11, 2013 | 9.810 | 9.880 | 9.700 | 9.740 | 26,514 | -0.16(-1.62%) |
Jun 10, 2013 | 9.850 | 9.940 | 9.820 | 9.900 | 0 | +0.10(+1.02%) |
Jun 07, 2013 | 9.930 | 9.960 | 9.710 | 9.800 | 0 | -0.06(-0.61%) |
Jun 06, 2013 | 9.700 | 9.880 | 9.700 | 9.860 | 32,415 | +0.13(+1.34%) |
Jun 05, 2013 | 9.880 | 9.910 | 9.720 | 9.730 | 0 | -0.14(-1.42%) |
Jun 04, 2013 | 10.11 | 10.11 | 9.690 | 9.870 | 0 | -0.20(-1.99%) |
Jun 03, 2013 | 9.580 | 10.10 | 9.320 | 10.07 | 126,120 | +0.48(+5.01%) |
May 31, 2013 | 9.760 | 9.760 | 9.570 | 9.590 | 42,902 | -0.24(-2.44%) |
May 30, 2013 | 9.810 | 9.890 | 9.700 | 9.830 | 22,836 | +0.02(+0.20%) |
May 29, 2013 | 9.880 | 9.990 | 9.750 | 9.810 | 23,840 | -0.15(-1.51%) |
May 28, 2013 | 10.00 | 10.23 | 9.720 | 9.960 | 76,116 | +0.03(+0.30%) |
May 24, 2013 | 9.630 | 9.950 | 9.450 | 9.930 | 0 | +0.29(+3.01%) |
May 23, 2013 | 9.390 | 9.640 | 9.390 | 9.640 | 0 | +0.19(+2.01%) |
May 22, 2013 | 9.480 | 9.690 | 9.370 | 9.450 | 0 | -0.05(-0.53%) |
May 21, 2013 | 9.580 | 9.650 | 9.280 | 9.500 | 0 | -0.05(-0.52%) |
May 20, 2013 | 9.560 | 9.790 | 9.360 | 9.550 | 0 | -0.05(-0.52%) |
May 17, 2013 | 9.480 | 9.620 | 9.400 | 9.600 | 0 | +0.12(+1.27%) |
May 16, 2013 | 9.590 | 9.750 | 9.400 | 9.480 | 32,741 | -0.11(-1.15%) |
May 15, 2013 | 9.310 | 9.610 | 9.300 | 9.590 | 0 | +0.29(+3.12%) |
May 13, 2013 | 9.440 | 9.440 | 9.220 | 9.300 | 0 | -0.15(-1.59%) |
May 10, 2013 | 9.330 | 9.450 | 9.200 | 9.450 | 0 | +0.16(+1.72%) |
May 09, 2013 | 9.180 | 9.300 | 9.160 | 9.290 | 0 | +0.07(+0.76%) |
May 08, 2013 | 9.060 | 9.220 | 8.980 | 9.220 | 0 | +0.16(+1.77%) |
May 07, 2013 | 8.960 | 9.090 | 8.925 | 9.060 | 0 | +0.09(+1.00%) |
May 06, 2013 | 8.990 | 9.005 | 8.910 | 8.970 | 0 | -0.05(-0.55%) |
May 03, 2013 | 8.800 | 9.080 | 8.800 | 9.020 | 0 | +0.32(+3.68%) |
May 02, 2013 | 8.600 | 8.770 | 8.590 | 8.700 | 0 | +0.14(+1.64%) |
May 01, 2013 | 9.100 | 9.110 | 8.510 | 8.560 | 155,930 | -0.56(-6.14%) |
Apr 30, 2013 | 9.270 | 9.270 | 9.080 | 9.120 | 0 | -0.18(-1.94%) |
Apr 29, 2013 | 9.090 | 9.393 | 9.090 | 9.300 | 38,553 | +0.20(+2.20%) |
Apr 26, 2013 | 9.320 | 9.320 | 9.070 | 9.100 | 139,513 | -0.22(-2.36%) |
Apr 25, 2013 | 9.150 | 9.339 | 9.150 | 9.320 | 56,324 | +0.20(+2.19%) |
Apr 24, 2013 | 9.080 | 9.170 | 9.040 | 9.120 | 49,517 | +0.01(+0.11%) |
Apr 23, 2013 | 8.890 | 9.140 | 8.850 | 9.110 | 56,612 | +0.29(+3.29%) |
Apr 22, 2013 | 8.910 | 8.960 | 8.672 | 8.820 | 85,127 | -0.10(-1.12%) |
Apr 19, 2013 | 8.920 | 8.960 | 8.870 | 8.920 | 63,037 | -0.01(-0.11%) |
Apr 18, 2013 | 8.860 | 9.110 | 8.860 | 8.930 | 64,030 | +0.11(+1.25%) |
Apr 17, 2013 | 8.830 | 8.900 | 8.750 | 8.820 | 91,987 | -0.03(-0.34%) |
Apr 16, 2013 | 8.820 | 8.890 | 8.680 | 8.850 | 51,108 | +0.10(+1.14%) |
Apr 15, 2013 | 8.950 | 8.970 | 8.735 | 8.750 | 86,699 | -0.25(-2.78%) |
Apr 12, 2013 | 9.080 | 9.100 | 8.990 | 9.000 | 32,444 | -0.13(-1.42%) |
Apr 11, 2013 | 9.037 | 9.160 | 9.010 | 9.130 | 51,128 | +0.10(+1.11%) |
Apr 10, 2013 | 8.700 | 9.030 | 8.680 | 9.030 | 82,580 | +0.34(+3.91%) |
Apr 09, 2013 | 8.800 | 8.810 | 8.631 | 8.690 | 100,073 | -0.14(-1.59%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.800 | 8.830 | 47,158 | -0.17(-1.89%) |
Apr 05, 2013 | 8.690 | 9.000 | 8.690 | 9.000 | 124,962 | +0.17(+1.93%) |
Apr 04, 2013 | 8.770 | 8.850 | 8.750 | 8.830 | 57,902 | +0.03(+0.34%) |
Apr 03, 2013 | 8.760 | 8.890 | 8.760 | 8.800 | 68,689 | +0.01(+0.11%) |
Apr 02, 2013 | 8.950 | 8.960 | 8.770 | 8.790 | 81,530 | -0.13(-1.46%) |
Apr 01, 2013 | 8.920 | 9.040 | 8.790 | 8.920 | 169,773 | -0.01(-0.11%) |
Mar 28, 2013 | 9.220 | 9.220 | 8.750 | 8.930 | 284,063 | -0.29(-3.15%) |
Mar 27, 2013 | 9.370 | 9.370 | 9.140 | 9.220 | 71,563 | -0.21(-2.23%) |
Mar 26, 2013 | 9.740 | 9.740 | 9.390 | 9.430 | 64,402 | -0.25(-2.58%) |
Mar 25, 2013 | 9.680 | 9.760 | 9.560 | 9.680 | 68,771 | +0.03(+0.31%) |
Mar 22, 2013 | 9.610 | 9.670 | 9.430 | 9.650 | 69,122 | +0.09(+0.94%) |
Mar 21, 2013 | 9.720 | 9.730 | 9.470 | 9.560 | 74,715 | -0.22(-2.25%) |
Mar 20, 2013 | 9.890 | 10.01 | 9.750 | 9.780 | 71,910 | -0.09(-0.91%) |
Mar 19, 2013 | 9.930 | 10.08 | 9.870 | 9.870 | 35,171 | -0.08(-0.80%) |
Mar 18, 2013 | 9.920 | 10.09 | 9.870 | 9.950 | 38,923 | -0.06(-0.60%) |
Mar 15, 2013 | 10.18 | 10.20 | 9.860 | 10.01 | 164,226 | -0.16(-1.57%) |
Mar 14, 2013 | 10.05 | 10.17 | 9.920 | 10.17 | 58,996 | +0.17(+1.70%) |
Mar 13, 2013 | 9.920 | 10.06 | 9.870 | 10.00 | 44,987 | +0.11(+1.11%) |
Mar 12, 2013 | 10.00 | 10.25 | 9.890 | 9.890 | 125,767 | -0.12(-1.20%) |
Mar 11, 2013 | 10.18 | 10.22 | 10.00 | 10.01 | 59,160 | -0.21(-2.05%) |
Mar 08, 2013 | 10.10 | 10.28 | 10.01 | 10.22 | 101,614 | +0.21(+2.10%) |
Mar 07, 2013 | 10.01 | 10.08 | 9.960 | 10.01 | 35,438 | -0.04(-0.40%) |
Mar 06, 2013 | 10.03 | 10.24 | 9.800 | 10.05 | 32,736 | +0.01(+0.10%) |
Mar 05, 2013 | 9.870 | 10.15 | 9.870 | 10.04 | 44,059 | +0.22(+2.24%) |
Mar 04, 2013 | 9.980 | 9.980 | 9.790 | 9.820 | 56,067 | -0.20(-2.00%) |