Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.336 | 9.389 | 9.313 | 9.371 | 51,874 | +0.04(+0.40%) |
Apr 29, 2014 | 9.313 | 9.342 | 9.313 | 9.334 | 66,016 | -0.01(-0.09%) |
Apr 28, 2014 | 9.436 | 9.436 | 9.342 | 9.342 | 121,612 | -0.05(-0.56%) |
Apr 25, 2014 | 9.366 | 9.424 | 9.366 | 9.395 | 60,367 | -0.01(-0.12%) |
Apr 24, 2014 | 9.401 | 9.430 | 9.371 | 9.407 | 21,482 | +0.02(+0.19%) |
Apr 23, 2014 | 9.319 | 9.401 | 9.319 | 9.389 | 51,821 | +0.08(+0.82%) |
Apr 22, 2014 | 9.266 | 9.313 | 9.266 | 9.313 | 17,895 | +0.04(+0.44%) |
Apr 21, 2014 | 9.243 | 9.301 | 9.243 | 9.272 | 83,544 | +0.01(+0.06%) |
Apr 17, 2014 | 9.319 | 9.266 | 9.266 | 9.266 | 47,322 | +0.00(+0.00%) |
Apr 16, 2014 | 9.278 | 9.307 | 9.260 | 9.266 | 88,459 | -0.01(-0.14%) |
Apr 15, 2014 | 9.254 | 9.295 | 9.237 | 9.279 | 54,317 | +0.03(+0.33%) |
Apr 14, 2014 | 9.219 | 9.260 | 9.213 | 9.249 | 30,726 | +0.01(+0.06%) |
Apr 11, 2014 | 9.196 | 9.267 | 9.196 | 9.243 | 98,477 | +0.03(+0.37%) |
Apr 10, 2014 | 9.156 | 9.232 | 9.156 | 9.208 | 30,066 | +0.05(+0.57%) |
Apr 09, 2014 | 9.144 | 9.197 | 9.144 | 9.156 | 35,339 | -0.02(-0.19%) |
Apr 08, 2014 | 9.139 | 9.191 | 9.121 | 9.174 | 51,171 | +0.03(+0.38%) |
Apr 07, 2014 | 9.121 | 9.168 | 9.092 | 9.139 | 154,093 | +0.02(+0.19%) |
Apr 04, 2014 | 9.075 | 9.121 | 9.051 | 9.121 | 129,644 | +0.06(+0.64%) |
Apr 03, 2014 | 9.063 | 9.121 | 9.040 | 9.063 | 139,332 | -0.02(-0.19%) |
Apr 02, 2014 | 9.098 | 9.103 | 9.045 | 9.080 | 104,036 | +0.01(+0.06%) |
Apr 01, 2014 | 9.109 | 9.109 | 9.016 | 9.075 | 125,193 | -0.01(-0.06%) |
Mar 31, 2014 | 9.098 | 9.132 | 9.075 | 9.080 | 26,013 | -0.06(-0.64%) |
Mar 28, 2014 | 9.069 | 9.168 | 9.069 | 9.139 | 49,527 | +0.06(+0.64%) |
Mar 27, 2014 | 9.040 | 9.104 | 9.011 | 9.080 | 49,931 | +0.05(+0.52%) |
Mar 26, 2014 | 8.976 | 9.040 | 8.976 | 9.034 | 35,495 | +0.03(+0.39%) |
Mar 25, 2014 | 8.958 | 9.005 | 8.958 | 8.999 | 39,329 | +0.01(+0.13%) |
Mar 24, 2014 | 8.947 | 9.011 | 8.924 | 8.987 | 53,472 | +0.03(+0.39%) |
Mar 21, 2014 | 8.906 | 8.993 | 8.906 | 8.952 | 52,750 | +0.05(+0.52%) |
Mar 20, 2014 | 8.952 | 8.993 | 8.900 | 8.906 | 56,434 | -0.07(-0.78%) |
Mar 19, 2014 | 9.028 | 9.063 | 8.964 | 8.976 | 100,340 | -0.05(-0.52%) |
Mar 18, 2014 | 9.057 | 9.075 | 9.005 | 9.022 | 35,357 | -0.06(-0.63%) |
Mar 17, 2014 | 9.040 | 9.080 | 9.040 | 9.080 | 33,143 | +0.04(+0.44%) |
Mar 14, 2014 | 9.092 | 9.098 | 9.040 | 9.040 | 17,277 | -0.02(-0.19%) |
Mar 13, 2014 | 9.098 | 9.098 | 9.040 | 9.057 | 46,014 | +0.01(+0.13%) |
Mar 12, 2014 | 8.970 | 9.045 | 8.952 | 9.045 | 16,765 | +0.07(+0.83%) |
Mar 11, 2014 | 8.959 | 8.976 | 8.924 | 8.971 | 55,852 | +0.01(+0.13%) |
Mar 10, 2014 | 8.901 | 8.988 | 8.901 | 8.959 | 31,165 | +0.06(+0.65%) |
Mar 07, 2014 | 8.959 | 8.971 | 8.884 | 8.901 | 66,905 | -0.10(-1.09%) |
Mar 06, 2014 | 9.057 | 9.081 | 9.000 | 9.000 | 205,683 | -0.06(-0.64%) |
Mar 05, 2014 | 9.052 | 9.092 | 9.052 | 9.057 | 179,435 | -0.01(-0.06%) |
Mar 04, 2014 | 9.104 | 9.104 | 9.063 | 9.063 | 30,164 | -0.01(-0.06%) |
Mar 03, 2014 | 9.104 | 9.104 | 9.046 | 9.069 | 66,014 | -0.02(-0.25%) |
Feb 28, 2014 | 9.034 | 9.092 | 8.988 | 9.092 | 93,463 | +0.03(+0.32%) |
Feb 27, 2014 | 9.005 | 9.063 | 8.982 | 9.063 | 92,257 | +0.05(+0.58%) |
Feb 26, 2014 | 9.011 | 9.040 | 9.000 | 9.011 | 56,234 | -0.02(-0.26%) |
Feb 25, 2014 | 9.005 | 9.040 | 8.982 | 9.034 | 93,727 | +0.03(+0.32%) |
Feb 24, 2014 | 9.011 | 9.029 | 9.005 | 9.005 | 38,650 | -0.02(-0.26%) |
Feb 21, 2014 | 8.994 | 9.029 | 8.994 | 9.029 | 37,124 | +0.04(+0.45%) |
Feb 20, 2014 | 9.005 | 9.052 | 8.982 | 8.988 | 46,890 | -0.03(-0.32%) |
Feb 19, 2014 | 9.005 | 9.040 | 8.987 | 9.017 | 27,374 | +0.01(+0.13%) |
Feb 18, 2014 | 8.994 | 9.028 | 8.994 | 9.005 | 34,544 | -0.01(-0.08%) |
Feb 14, 2014 | 9.063 | 9.013 | 9.013 | 9.013 | 34,729 | -0.02(-0.21%) |
Feb 13, 2014 | 9.040 | 9.057 | 9.011 | 9.032 | 25,560 | +0.00(+0.03%) |
Feb 12, 2014 | 8.994 | 9.081 | 8.994 | 9.029 | 64,917 | +0.02(+0.18%) |
Feb 11, 2014 | 8.966 | 9.012 | 8.966 | 9.012 | 34,569 | +0.01(+0.13%) |
Feb 10, 2014 | 8.943 | 9.001 | 8.908 | 9.001 | 45,184 | +0.06(+0.71%) |
Feb 07, 2014 | 8.880 | 8.941 | 8.868 | 8.937 | 63,777 | +0.03(+0.32%) |
Feb 06, 2014 | 8.868 | 8.914 | 8.868 | 8.908 | 39,565 | +0.00(+0.00%) |
Feb 05, 2014 | 8.857 | 8.908 | 8.822 | 8.908 | 54,517 | +0.04(+0.45%) |
Feb 04, 2014 | 8.914 | 8.920 | 8.868 | 8.868 | 62,168 | -0.03(-0.32%) |
Feb 03, 2014 | 8.880 | 8.920 | 8.862 | 8.897 | 102,576 | +0.04(+0.45%) |
Jan 31, 2014 | 8.851 | 8.891 | 8.828 | 8.857 | 20,462 | +0.01(+0.06%) |
Jan 30, 2014 | 8.822 | 8.851 | 8.822 | 8.851 | 35,507 | +0.03(+0.33%) |
Jan 29, 2014 | 8.811 | 8.822 | 8.788 | 8.822 | 25,276 | +0.04(+0.46%) |
Jan 28, 2014 | 8.822 | 8.874 | 8.739 | 8.782 | 262,282 | -0.04(-0.46%) |
Jan 27, 2014 | 8.874 | 8.914 | 8.811 | 8.822 | 60,669 | -0.07(-0.78%) |
Jan 24, 2014 | 8.805 | 8.926 | 8.805 | 8.891 | 120,844 | +0.08(+0.91%) |
Jan 23, 2014 | 8.730 | 8.839 | 8.730 | 8.811 | 103,483 | +0.09(+1.06%) |
Jan 22, 2014 | 8.696 | 8.742 | 8.696 | 8.719 | 79,913 | +0.01(+0.13%) |
Jan 21, 2014 | 8.701 | 8.747 | 8.701 | 8.707 | 166,825 | +0.01(+0.07%) |
Jan 17, 2014 | 8.649 | 8.701 | 8.701 | 8.701 | 100,437 | +0.08(+0.93%) |
Jan 16, 2014 | 8.557 | 8.621 | 8.557 | 8.621 | 41,695 | +0.05(+0.54%) |
Jan 15, 2014 | 8.546 | 8.586 | 8.557 | 8.575 | 108,655 | +0.03(+0.34%) |
Jan 14, 2014 | 8.511 | 8.575 | 8.494 | 8.546 | 57,176 | +0.00(+0.00%) |
Jan 13, 2014 | 8.649 | 8.684 | 8.546 | 8.546 | 127,138 | -0.08(-0.88%) |
Jan 10, 2014 | 8.593 | 8.673 | 8.593 | 8.622 | 60,511 | +0.04(+0.47%) |
Jan 09, 2014 | 8.553 | 8.610 | 8.553 | 8.582 | 66,061 | +0.02(+0.20%) |
Jan 08, 2014 | 8.507 | 8.564 | 8.490 | 8.564 | 39,478 | +0.02(+0.27%) |
Jan 07, 2014 | 8.541 | 8.564 | 8.507 | 8.541 | 118,646 | +0.03(+0.40%) |
Jan 06, 2014 | 8.398 | 8.507 | 8.376 | 8.507 | 124,902 | +0.11(+1.29%) |
Jan 03, 2014 | 8.313 | 8.427 | 8.295 | 8.398 | 177,824 | +0.09(+1.10%) |
Jan 02, 2014 | 8.255 | 8.318 | 8.244 | 8.307 | 151,203 | +0.01(+0.14%) |
Dec 31, 2013 | 8.324 | 8.295 | 8.295 | 8.295 | 303,092 | -0.01(-0.14%) |
Dec 30, 2013 | 8.307 | 8.353 | 8.284 | 8.307 | 232,180 | -0.02(-0.21%) |
Dec 27, 2013 | 8.410 | 8.433 | 8.313 | 8.324 | 255,157 | -0.12(-1.42%) |
Dec 26, 2013 | 8.553 | 8.553 | 8.439 | 8.444 | 174,727 | -0.06(-0.74%) |
Dec 24, 2013 | 8.530 | 8.564 | 8.501 | 8.507 | 34,724 | -0.05(-0.61%) |
Dec 23, 2013 | 8.484 | 8.593 | 8.484 | 8.559 | 204,942 | +0.08(+0.94%) |
Dec 20, 2013 | 8.404 | 8.479 | 8.398 | 8.479 | 170,941 | +0.07(+0.82%) |
Dec 19, 2013 | 8.273 | 8.427 | 8.273 | 8.410 | 304,428 | +0.07(+0.82%) |
Dec 18, 2013 | 8.284 | 8.347 | 8.233 | 8.341 | 134,096 | +0.08(+0.97%) |
Dec 17, 2013 | 8.135 | 8.278 | 8.135 | 8.261 | 412,720 | +0.07(+0.84%) |
Dec 16, 2013 | 8.158 | 8.210 | 8.101 | 8.193 | 211,645 | +0.01(+0.14%) |
Dec 13, 2013 | 8.221 | 8.221 | 8.181 | 8.181 | 210,261 | -0.06(-0.76%) |
Dec 12, 2013 | 8.313 | 8.313 | 8.204 | 8.244 | 283,961 | -0.10(-1.23%) |
Dec 11, 2013 | 8.364 | 8.364 | 8.284 | 8.347 | 191,387 | +0.00(+0.03%) |
Dec 10, 2013 | 8.242 | 8.350 | 8.231 | 8.344 | 237,069 | +0.07(+0.82%) |
Dec 09, 2013 | 8.231 | 8.310 | 8.231 | 8.276 | 112,996 | +0.01(+0.07%) |
Dec 06, 2013 | 8.276 | 8.276 | 8.200 | 8.271 | 73,146 | +0.05(+0.55%) |
Dec 05, 2013 | 8.305 | 8.305 | 8.225 | 8.225 | 158,502 | -0.07(-0.86%) |
Dec 04, 2013 | 8.259 | 8.316 | 8.254 | 8.297 | 111,121 | +0.01(+0.18%) |
Dec 03, 2013 | 8.265 | 8.322 | 8.208 | 8.282 | 99,079 | +0.02(+0.21%) |
Dec 02, 2013 | 8.316 | 8.316 | 8.259 | 8.265 | 62,291 | -0.01(-0.14%) |
Nov 29, 2013 | 8.316 | 8.316 | 8.265 | 8.276 | 26,007 | +0.01(+0.07%) |
Nov 27, 2013 | 8.225 | 8.276 | 8.225 | 8.271 | 56,619 | +0.02(+0.21%) |
Nov 26, 2013 | 8.259 | 8.282 | 8.220 | 8.254 | 73,914 | +0.02(+0.28%) |
Nov 25, 2013 | 8.214 | 8.259 | 8.202 | 8.231 | 129,629 | +0.00(+0.00%) |
Nov 22, 2013 | 8.259 | 8.259 | 8.228 | 8.231 | 39,226 | -0.02(-0.28%) |
Nov 21, 2013 | 8.316 | 8.327 | 8.231 | 8.254 | 113,855 | -0.05(-0.62%) |
Nov 20, 2013 | 8.322 | 8.344 | 8.299 | 8.305 | 52,641 | -0.03(-0.36%) |
Nov 19, 2013 | 8.299 | 8.367 | 8.288 | 8.335 | 66,057 | +0.01(+0.15%) |
Nov 18, 2013 | 8.282 | 8.327 | 8.281 | 8.322 | 60,857 | +0.04(+0.48%) |
Nov 15, 2013 | 8.305 | 8.305 | 8.248 | 8.282 | 51,026 | +0.03(+0.34%) |
Nov 14, 2013 | 8.282 | 8.293 | 8.237 | 8.254 | 63,108 | -0.07(-0.81%) |
Nov 12, 2013 | 8.310 | 8.332 | 8.298 | 8.321 | 96,442 | -0.03(-0.41%) |
Nov 11, 2013 | 8.327 | 8.355 | 8.298 | 8.355 | 64,168 | +0.00(+0.00%) |
Nov 08, 2013 | 8.445 | 8.445 | 8.298 | 8.355 | 123,829 | -0.10(-1.20%) |
Nov 07, 2013 | 8.456 | 8.456 | 8.411 | 8.456 | 86,372 | +0.00(+0.00%) |
Nov 06, 2013 | 8.473 | 8.501 | 8.422 | 8.456 | 61,463 | -0.03(-0.40%) |
Nov 05, 2013 | 8.456 | 8.524 | 8.422 | 8.490 | 89,025 | -0.02(-0.27%) |
Nov 04, 2013 | 8.507 | 8.530 | 8.411 | 8.513 | 114,788 | +0.02(+0.20%) |
Nov 01, 2013 | 8.609 | 8.648 | 8.479 | 8.496 | 149,864 | -0.12(-1.44%) |
Oct 31, 2013 | 8.733 | 8.733 | 8.609 | 8.620 | 50,450 | -0.13(-1.48%) |
Oct 30, 2013 | 8.767 | 8.772 | 8.744 | 8.750 | 42,805 | -0.04(-0.45%) |
Oct 29, 2013 | 8.693 | 8.795 | 8.693 | 8.789 | 81,056 | +0.07(+0.84%) |
Oct 28, 2013 | 8.722 | 8.750 | 8.637 | 8.716 | 81,258 | -0.03(-0.39%) |
Oct 25, 2013 | 8.648 | 8.750 | 8.586 | 8.750 | 121,643 | +0.10(+1.17%) |
Oct 24, 2013 | 8.671 | 8.693 | 8.648 | 8.648 | 47,325 | -0.05(-0.52%) |
Oct 23, 2013 | 8.609 | 8.693 | 8.586 | 8.693 | 58,983 | +0.13(+1.52%) |
Oct 22, 2013 | 8.547 | 8.581 | 8.524 | 8.564 | 55,060 | +0.05(+0.53%) |
Oct 21, 2013 | 8.524 | 8.524 | 8.456 | 8.518 | 46,328 | +0.01(+0.07%) |
Oct 18, 2013 | 8.468 | 8.552 | 8.468 | 8.513 | 76,772 | +0.05(+0.53%) |
Oct 17, 2013 | 8.315 | 8.468 | 8.315 | 8.468 | 108,527 | +0.14(+1.63%) |
Oct 16, 2013 | 8.360 | 8.360 | 8.231 | 8.332 | 79,966 | +0.02(+0.20%) |
Oct 15, 2013 | 8.327 | 8.382 | 8.305 | 8.315 | 34,647 | -0.04(-0.47%) |
Oct 14, 2013 | 8.366 | 8.400 | 8.327 | 8.355 | 38,773 | -0.05(-0.54%) |
Oct 11, 2013 | 8.349 | 8.405 | 8.349 | 8.400 | 46,759 | +0.07(+0.89%) |
Oct 10, 2013 | 8.359 | 8.393 | 8.298 | 8.326 | 52,057 | -0.03(-0.40%) |
Oct 09, 2013 | 8.393 | 8.393 | 8.292 | 8.359 | 80,129 | -0.03(-0.40%) |
Oct 08, 2013 | 8.376 | 8.410 | 8.298 | 8.393 | 65,600 | +0.01(+0.07%) |
Oct 07, 2013 | 8.460 | 8.511 | 8.387 | 8.387 | 30,155 | -0.07(-0.86%) |
Oct 04, 2013 | 8.466 | 8.472 | 8.415 | 8.460 | 26,323 | +0.01(+0.13%) |
Oct 03, 2013 | 8.494 | 8.550 | 8.415 | 8.449 | 87,300 | -0.05(-0.59%) |
Oct 02, 2013 | 8.578 | 8.578 | 8.483 | 8.500 | 64,606 | -0.07(-0.85%) |
Oct 01, 2013 | 8.606 | 8.606 | 8.544 | 8.573 | 41,938 | -0.01(-0.13%) |
Sep 27, 2013 | 8.561 | 8.595 | 8.528 | 8.584 | 36,889 | +0.04(+0.53%) |
Sep 26, 2013 | 8.617 | 8.640 | 8.528 | 8.539 | 62,287 | -0.10(-1.17%) |
Sep 25, 2013 | 8.528 | 8.657 | 8.528 | 8.640 | 119,761 | +0.12(+1.38%) |
Sep 24, 2013 | 8.477 | 8.528 | 8.443 | 8.522 | 113,273 | +0.04(+0.53%) |
Sep 23, 2013 | 8.432 | 8.494 | 8.427 | 8.477 | 95,463 | +0.04(+0.47%) |
Sep 20, 2013 | 8.455 | 8.472 | 8.410 | 8.438 | 109,265 | -0.06(-0.66%) |
Sep 19, 2013 | 8.466 | 8.561 | 8.455 | 8.494 | 102,358 | -0.02(-0.26%) |
Sep 18, 2013 | 8.253 | 8.522 | 8.236 | 8.516 | 169,221 | +0.23(+2.82%) |
Sep 17, 2013 | 8.135 | 8.297 | 8.118 | 8.283 | 75,464 | +0.13(+1.54%) |
Sep 16, 2013 | 8.135 | 8.191 | 8.084 | 8.157 | 55,651 | +0.07(+0.90%) |
Sep 13, 2013 | 8.000 | 8.107 | 8.000 | 8.084 | 89,599 | +0.05(+0.63%) |
Sep 12, 2013 | 8.157 | 8.157 | 8.011 | 8.034 | 69,581 | +0.01(+0.16%) |
Sep 11, 2013 | 8.083 | 8.083 | 8.011 | 8.021 | 57,313 | -0.06(-0.77%) |
Sep 10, 2013 | 8.044 | 8.105 | 8.005 | 8.083 | 112,845 | +0.02(+0.28%) |
Sep 09, 2013 | 8.055 | 8.105 | 8.016 | 8.061 | 81,731 | -0.01(-0.14%) |
Sep 06, 2013 | 8.094 | 8.105 | 8.055 | 8.072 | 25,013 | -0.01(-0.14%) |
Sep 05, 2013 | 8.211 | 8.211 | 8.083 | 8.083 | 39,783 | -0.17(-2.03%) |
Sep 04, 2013 | 8.228 | 8.250 | 8.150 | 8.250 | 51,280 | +0.04(+0.54%) |
Sep 03, 2013 | 8.223 | 8.245 | 8.161 | 8.206 | 43,005 | +0.02(+0.20%) |
Aug 30, 2013 | 8.206 | 8.211 | 8.117 | 8.189 | 103,806 | -0.06(-0.74%) |
Aug 29, 2013 | 8.301 | 8.301 | 8.161 | 8.250 | 84,495 | -0.03(-0.36%) |
Aug 28, 2013 | 8.223 | 8.350 | 8.223 | 8.280 | 134,698 | +0.07(+0.90%) |
Aug 27, 2013 | 8.245 | 8.278 | 8.139 | 8.206 | 102,331 | -0.04(-0.47%) |
Aug 26, 2013 | 8.362 | 8.362 | 8.245 | 8.245 | 53,226 | -0.09(-1.07%) |
Aug 23, 2013 | 8.367 | 8.367 | 8.306 | 8.334 | 67,303 | -0.06(-0.73%) |
Aug 22, 2013 | 8.317 | 8.462 | 8.317 | 8.395 | 98,598 | +0.07(+0.87%) |
Aug 21, 2013 | 8.273 | 8.357 | 8.228 | 8.323 | 74,075 | +0.04(+0.54%) |
Aug 20, 2013 | 8.044 | 8.278 | 8.044 | 8.278 | 123,811 | +0.19(+2.37%) |
Aug 19, 2013 | 8.100 | 8.156 | 8.066 | 8.087 | 62,334 | -0.01(-0.17%) |
Aug 16, 2013 | 8.139 | 8.143 | 8.083 | 8.100 | 183,965 | -0.09(-1.09%) |
Aug 15, 2013 | 8.306 | 8.306 | 8.133 | 8.189 | 116,390 | -0.18(-2.20%) |
Aug 14, 2013 | 8.429 | 8.473 | 8.312 | 8.373 | 75,856 | -0.06(-0.73%) |
Aug 13, 2013 | 8.451 | 8.468 | 8.407 | 8.434 | 26,421 | -0.04(-0.45%) |
Aug 12, 2013 | 8.384 | 8.511 | 8.367 | 8.473 | 68,213 | +0.05(+0.59%) |
Aug 09, 2013 | 8.456 | 8.489 | 8.367 | 8.423 | 80,017 | -0.08(-0.98%) |
Aug 08, 2013 | 8.495 | 8.550 | 8.462 | 8.506 | 91,387 | -0.03(-0.32%) |
Aug 07, 2013 | 8.567 | 8.567 | 8.489 | 8.534 | 43,087 | -0.03(-0.32%) |
Aug 06, 2013 | 8.473 | 8.578 | 8.439 | 8.561 | 123,571 | +0.01(+0.13%) |
Aug 05, 2013 | 8.572 | 8.578 | 8.550 | 8.550 | 24,304 | -0.03(-0.32%) |
Aug 02, 2013 | 8.517 | 8.617 | 8.517 | 8.578 | 87,039 | +0.05(+0.58%) |
Aug 01, 2013 | 8.594 | 8.647 | 8.511 | 8.528 | 49,418 | -0.11(-1.28%) |
Jul 31, 2013 | 8.556 | 8.727 | 8.534 | 8.639 | 163,695 | +0.04(+0.45%) |
Jul 30, 2013 | 8.667 | 8.667 | 8.567 | 8.600 | 32,637 | -0.02(-0.26%) |
Jul 29, 2013 | 8.716 | 8.716 | 8.545 | 8.622 | 99,403 | +0.02(+0.19%) |
Jul 26, 2013 | 8.661 | 8.727 | 8.556 | 8.606 | 125,249 | -0.12(-1.33%) |
Jul 25, 2013 | 8.833 | 8.833 | 8.661 | 8.722 | 52,672 | -0.17(-1.93%) |
Jul 24, 2013 | 8.927 | 9.005 | 8.827 | 8.894 | 146,400 | -0.14(-1.52%) |
Jul 23, 2013 | 9.010 | 9.093 | 8.938 | 9.031 | 86,326 | +0.05(+0.54%) |
Jul 22, 2013 | 8.977 | 9.043 | 8.927 | 8.982 | 37,368 | -0.06(-0.67%) |
Jul 19, 2013 | 9.160 | 9.160 | 9.010 | 9.043 | 38,843 | -0.08(-0.85%) |
Jul 18, 2013 | 9.176 | 9.203 | 9.110 | 9.121 | 82,908 | -0.04(-0.48%) |
Jul 17, 2013 | 9.032 | 9.198 | 9.021 | 9.165 | 76,580 | +0.12(+1.29%) |
Jul 16, 2013 | 9.160 | 9.160 | 8.955 | 9.049 | 73,977 | -0.02(-0.18%) |
Jul 15, 2013 | 9.143 | 9.160 | 9.066 | 9.066 | 84,926 | -0.09(-1.03%) |
Jul 12, 2013 | 9.221 | 9.254 | 9.160 | 9.160 | 77,686 | -0.06(-0.60%) |
Jul 11, 2013 | 9.293 | 9.348 | 9.210 | 9.215 | 38,177 | +0.05(+0.55%) |
Jul 10, 2013 | 8.972 | 9.253 | 8.933 | 9.164 | 141,372 | +0.14(+1.53%) |
Jul 09, 2013 | 8.861 | 9.065 | 8.922 | 9.027 | 89,247 | +0.10(+1.17%) |
Jul 08, 2013 | 9.027 | 9.164 | 8.856 | 8.922 | 23,412 | -0.08(-0.86%) |
Jul 05, 2013 | 9.120 | 9.120 | 8.817 | 8.999 | 36,163 | -0.07(-0.73%) |
Jul 03, 2013 | 9.247 | 9.247 | 9.065 | 9.065 | 28,861 | -0.10(-1.08%) |
Jul 02, 2013 | 9.275 | 9.340 | 9.098 | 9.164 | 103,199 | -0.17(-1.83%) |
Jul 01, 2013 | 9.231 | 9.411 | 9.231 | 9.335 | 50,657 | +0.11(+1.19%) |
Jun 28, 2013 | 9.236 | 9.269 | 9.159 | 9.225 | 63,435 | -0.01(-0.06%) |
Jun 27, 2013 | 9.286 | 9.330 | 9.164 | 9.231 | 109,701 | -0.07(-0.77%) |
Jun 26, 2013 | 9.021 | 9.308 | 8.949 | 9.302 | 222,910 | +0.48(+5.50%) |
Jun 25, 2013 | 8.784 | 8.823 | 8.580 | 8.817 | 160,665 | +0.07(+0.76%) |
Jun 24, 2013 | 8.933 | 8.933 | 8.751 | 8.751 | 290,888 | -0.33(-3.58%) |
Jun 21, 2013 | 9.043 | 9.076 | 8.927 | 9.076 | 146,446 | +0.03(+0.37%) |
Jun 20, 2013 | 9.131 | 9.098 | 8.927 | 9.043 | 102,419 | -0.09(-0.97%) |
Jun 19, 2013 | 9.148 | 9.192 | 9.104 | 9.131 | 57,095 | -0.06(-0.60%) |
Jun 18, 2013 | 9.286 | 9.286 | 9.076 | 9.186 | 87,234 | -0.10(-1.07%) |
Jun 17, 2013 | 9.302 | 9.534 | 9.214 | 9.286 | 128,695 | -0.01(-0.06%) |
Jun 14, 2013 | 9.038 | 9.473 | 8.933 | 9.291 | 152,196 | +0.31(+3.44%) |
Jun 13, 2013 | 8.762 | 8.994 | 8.679 | 8.983 | 241,434 | +0.24(+2.71%) |
Jun 12, 2013 | 8.972 | 8.972 | 8.746 | 8.746 | 121,995 | -0.27(-3.05%) |
Jun 11, 2013 | 9.081 | 9.081 | 8.933 | 9.020 | 184,066 | -0.12(-1.32%) |
Jun 10, 2013 | 9.294 | 9.294 | 9.135 | 9.141 | 113,792 | -0.14(-1.49%) |
Jun 07, 2013 | 9.267 | 9.311 | 9.245 | 9.280 | 88,882 | -0.01(-0.15%) |
Jun 06, 2013 | 9.179 | 9.307 | 9.168 | 9.294 | 76,114 | +0.13(+1.37%) |
Jun 05, 2013 | 9.059 | 9.168 | 8.993 | 9.168 | 89,773 | +0.12(+1.27%) |
Jun 04, 2013 | 8.823 | 9.086 | 8.790 | 9.053 | 182,990 | +0.07(+0.79%) |
Jun 03, 2013 | 9.070 | 9.090 | 8.938 | 8.982 | 226,926 | -0.09(-0.97%) |
May 31, 2013 | 9.261 | 9.261 | 8.971 | 9.070 | 189,030 | -0.22(-2.36%) |
May 30, 2013 | 9.316 | 9.327 | 9.239 | 9.289 | 111,898 | -0.03(-0.35%) |
May 29, 2013 | 9.508 | 9.552 | 9.322 | 9.322 | 148,523 | -0.22(-2.35%) |
May 28, 2013 | 9.634 | 9.634 | 9.535 | 9.546 | 70,014 | -0.09(-0.91%) |
May 24, 2013 | 9.645 | 9.645 | 9.623 | 9.634 | 33,420 | +0.00(+0.00%) |
May 23, 2013 | 9.634 | 9.689 | 9.623 | 9.634 | 40,843 | -0.05(-0.48%) |
May 22, 2013 | 9.711 | 9.722 | 9.672 | 9.681 | 47,221 | -0.01(-0.14%) |
May 21, 2013 | 9.700 | 9.709 | 9.656 | 9.694 | 40,801 | -0.03(-0.34%) |
May 20, 2013 | 9.672 | 9.733 | 9.640 | 9.727 | 52,334 | +0.09(+0.91%) |
May 17, 2013 | 9.672 | 9.683 | 9.623 | 9.640 | 85,412 | -0.05(-0.51%) |
May 16, 2013 | 9.678 | 9.727 | 9.678 | 9.689 | 35,123 | +0.01(+0.06%) |
May 15, 2013 | 9.788 | 9.809 | 9.683 | 9.683 | 108,791 | -0.12(-1.17%) |
May 13, 2013 | 9.875 | 9.892 | 9.782 | 9.798 | 51,327 | -0.07(-0.71%) |
May 10, 2013 | 9.874 | 9.885 | 9.842 | 9.869 | 63,450 | +0.02(+0.15%) |
May 09, 2013 | 9.853 | 9.874 | 9.831 | 9.854 | 35,099 | +0.02(+0.23%) |
May 08, 2013 | 9.847 | 9.863 | 9.831 | 9.831 | 51,819 | -0.03(-0.33%) |
May 07, 2013 | 9.847 | 9.863 | 9.831 | 9.863 | 40,957 | +0.01(+0.06%) |
May 06, 2013 | 9.891 | 9.891 | 9.858 | 9.858 | 34,568 | -0.02(-0.22%) |
May 03, 2013 | 9.874 | 9.907 | 9.869 | 9.880 | 54,183 | -0.03(-0.28%) |
May 02, 2013 | 9.885 | 9.912 | 9.885 | 9.907 | 41,498 | +0.01(+0.06%) |