Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.30 | 10.36 | 10.30 | 10.36 | 5,980 | +0.14(+1.33%) |
Apr 29, 2014 | 10.17 | 10.26 | 10.13 | 10.22 | 6,253 | -0.04(-0.38%) |
Apr 28, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 391 | +0.14(+1.38%) |
Apr 25, 2014 | 10.17 | 10.17 | 10.12 | 10.12 | 4,807 | -0.06(-0.55%) |
Apr 24, 2014 | 10.29 | 10.29 | 10.17 | 10.18 | 7,112 | -0.03(-0.30%) |
Apr 23, 2014 | 10.23 | 10.23 | 10.20 | 10.21 | 5,967 | -0.07(-0.68%) |
Apr 22, 2014 | 10.18 | 10.28 | 10.18 | 10.28 | 729 | +0.07(+0.68%) |
Apr 21, 2014 | 10.18 | 10.27 | 10.18 | 10.21 | 2,758 | -0.02(-0.15%) |
Apr 17, 2014 | 10.17 | 10.23 | 10.23 | 10.23 | 2,175 | +0.06(+0.58%) |
Apr 16, 2014 | 10.07 | 10.17 | 10.07 | 10.17 | 2,642 | +0.15(+1.48%) |
Apr 15, 2014 | 10.10 | 10.11 | 9.983 | 10.02 | 4,945 | +0.00(+0.00%) |
Apr 14, 2014 | 10.00 | 10.06 | 10.00 | 10.02 | 9,937 | -0.00(-0.04%) |
Apr 11, 2014 | 10.04 | 10.06 | 10.02 | 10.02 | 7,849 | -0.05(-0.48%) |
Apr 10, 2014 | 10.16 | 10.21 | 10.05 | 10.07 | 7,403 | -0.12(-1.22%) |
Apr 09, 2014 | 10.18 | 10.19 | 10.18 | 10.19 | 755 | +0.01(+0.10%) |
Apr 08, 2014 | 10.11 | 10.18 | 10.10 | 10.18 | 6,742 | +0.14(+1.42%) |
Apr 07, 2014 | 10.13 | 10.13 | 10.04 | 10.04 | 43,745 | -0.09(-0.89%) |
Apr 04, 2014 | 10.24 | 10.24 | 10.13 | 10.13 | 6,723 | -0.02(-0.23%) |
Apr 03, 2014 | 10.16 | 10.16 | 10.14 | 10.15 | 2,256 | -0.06(-0.62%) |
Apr 02, 2014 | 10.24 | 10.24 | 10.20 | 10.22 | 1,902 | -0.06(-0.60%) |
Apr 01, 2014 | 10.26 | 10.30 | 10.23 | 10.28 | 24,994 | +0.02(+0.17%) |
Mar 31, 2014 | 10.20 | 10.27 | 10.19 | 10.26 | 4,886 | +0.10(+0.95%) |
Mar 28, 2014 | 10.20 | 10.20 | 10.14 | 10.17 | 3,788 | +0.05(+0.52%) |
Mar 27, 2014 | 10.02 | 10.11 | 10.02 | 10.11 | 27,752 | +0.03(+0.26%) |
Mar 26, 2014 | 10.18 | 10.18 | 10.09 | 10.09 | 26,953 | -0.01(-0.09%) |
Mar 25, 2014 | 10.04 | 10.17 | 10.04 | 10.10 | 14,403 | +0.05(+0.52%) |
Mar 24, 2014 | 10.15 | 10.15 | 10.04 | 10.04 | 4,347 | +0.00(+0.02%) |
Mar 21, 2014 | 10.07 | 10.10 | 10.04 | 10.04 | 1,741 | -0.03(-0.28%) |
Mar 20, 2014 | 10.08 | 10.08 | 10.02 | 10.07 | 6,014 | -0.03(-0.26%) |
Mar 19, 2014 | 10.14 | 10.16 | 10.06 | 10.10 | 235,033 | -0.04(-0.41%) |
Mar 18, 2014 | 10.08 | 10.14 | 10.07 | 10.14 | 9,408 | +0.13(+1.29%) |
Mar 17, 2014 | 9.974 | 10.12 | 9.974 | 10.01 | 9,605 | +0.08(+0.79%) |
Mar 14, 2014 | 9.983 | 9.983 | 9.904 | 9.930 | 130,763 | -0.03(-0.31%) |
Mar 13, 2014 | 10.15 | 10.15 | 9.957 | 9.961 | 7,444 | -0.16(-1.60%) |
Mar 12, 2014 | 10.11 | 10.15 | 10.10 | 10.12 | 16,156 | -0.07(-0.68%) |
Mar 11, 2014 | 10.30 | 10.30 | 10.17 | 10.19 | 5,656 | -0.08(-0.77%) |
Mar 10, 2014 | 10.31 | 10.31 | 10.24 | 10.27 | 4,022 | -0.05(-0.45%) |
Mar 07, 2014 | 10.35 | 10.35 | 10.31 | 10.32 | 3,374 | -0.08(-0.73%) |
Mar 06, 2014 | 10.31 | 10.46 | 10.31 | 10.39 | 19,619 | +0.17(+1.71%) |
Mar 05, 2014 | 10.18 | 10.26 | 10.11 | 10.22 | 11,773 | +0.09(+0.93%) |
Mar 04, 2014 | 10.07 | 10.17 | 10.07 | 10.12 | 9,754 | +0.17(+1.68%) |
Mar 03, 2014 | 10.00 | 10.01 | 9.930 | 9.957 | 6,386 | -0.10(-0.96%) |
Feb 28, 2014 | 10.04 | 10.10 | 9.983 | 10.05 | 10,136 | +0.03(+0.29%) |
Feb 27, 2014 | 9.948 | 10.02 | 9.945 | 10.02 | 5,361 | +0.08(+0.76%) |
Feb 26, 2014 | 9.922 | 9.948 | 9.834 | 9.948 | 9,167 | +0.09(+0.89%) |
Feb 25, 2014 | 9.874 | 9.878 | 9.860 | 9.860 | 3,053 | -0.05(-0.53%) |
Feb 24, 2014 | 9.957 | 9.991 | 9.913 | 9.913 | 16,054 | -0.06(-0.61%) |
Feb 21, 2014 | 9.862 | 9.989 | 9.862 | 9.974 | 8,745 | +0.04(+0.44%) |
Feb 20, 2014 | 9.808 | 9.930 | 9.808 | 9.930 | 2,905 | +0.10(+0.98%) |
Feb 19, 2014 | 9.843 | 9.887 | 9.817 | 9.834 | 8,361 | -0.01(-0.07%) |
Feb 18, 2014 | 9.853 | 9.878 | 9.841 | 9.841 | 3,390 | -0.13(-1.33%) |
Feb 14, 2014 | 9.860 | 9.974 | 9.974 | 9.974 | 6,182 | +0.16(+1.60%) |
Feb 13, 2014 | 9.764 | 9.834 | 9.747 | 9.817 | 11,288 | -0.09(-0.91%) |
Feb 12, 2014 | 9.965 | 9.983 | 9.895 | 9.907 | 2,864 | -0.04(-0.41%) |
Feb 11, 2014 | 9.782 | 9.973 | 9.782 | 9.948 | 10,154 | +0.12(+1.23%) |
Feb 10, 2014 | 9.852 | 9.852 | 9.782 | 9.827 | 4,139 | +0.00(+0.02%) |
Feb 07, 2014 | 9.799 | 9.869 | 9.788 | 9.826 | 10,878 | +0.08(+0.81%) |
Feb 06, 2014 | 9.660 | 9.747 | 9.660 | 9.747 | 6,161 | +0.17(+1.80%) |
Feb 05, 2014 | 9.459 | 9.581 | 9.459 | 9.574 | 17,108 | +0.05(+0.57%) |
Feb 04, 2014 | 9.424 | 9.537 | 9.424 | 9.520 | 5,760 | +0.09(+0.93%) |
Feb 03, 2014 | 9.598 | 9.598 | 9.432 | 9.432 | 12,957 | -0.10(-1.01%) |
Jan 31, 2014 | 9.494 | 9.563 | 9.476 | 9.529 | 14,358 | -0.03(-0.37%) |
Jan 30, 2014 | 9.520 | 9.563 | 9.499 | 9.563 | 7,851 | -0.03(-0.27%) |
Jan 29, 2014 | 9.651 | 9.651 | 9.529 | 9.590 | 16,287 | -0.17(-1.79%) |
Jan 28, 2014 | 9.668 | 9.764 | 9.668 | 9.764 | 11,469 | +0.07(+0.72%) |
Jan 27, 2014 | 9.694 | 9.782 | 9.660 | 9.695 | 15,759 | -0.06(-0.63%) |
Jan 24, 2014 | 9.939 | 9.939 | 9.729 | 9.756 | 26,498 | -0.28(-2.78%) |
Jan 23, 2014 | 10.06 | 10.10 | 10.00 | 10.04 | 9,199 | -0.07(-0.69%) |
Jan 22, 2014 | 10.08 | 10.13 | 10.06 | 10.11 | 6,126 | -0.01(-0.08%) |
Jan 21, 2014 | 10.20 | 10.20 | 10.07 | 10.11 | 24,546 | -0.11(-1.11%) |
Jan 17, 2014 | 10.37 | 10.23 | 10.23 | 10.23 | 6,411 | -0.11(-1.10%) |
Jan 16, 2014 | 10.39 | 10.39 | 10.26 | 10.34 | 13,351 | +0.08(+0.77%) |
Jan 15, 2014 | 10.13 | 10.29 | 10.13 | 10.26 | 32,363 | +0.13(+1.29%) |
Jan 14, 2014 | 10.05 | 10.13 | 10.04 | 10.13 | 28,393 | +0.20(+2.02%) |
Jan 13, 2014 | 9.939 | 9.983 | 9.930 | 9.930 | 127,876 | -0.08(-0.81%) |
Jan 10, 2014 | 9.926 | 10.01 | 9.926 | 10.01 | 6,290 | +0.17(+1.73%) |
Jan 09, 2014 | 9.930 | 9.930 | 9.841 | 9.841 | 4,626 | -0.06(-0.63%) |
Jan 08, 2014 | 9.845 | 9.913 | 9.834 | 9.904 | 16,523 | +0.11(+1.11%) |
Jan 07, 2014 | 9.843 | 9.843 | 9.764 | 9.796 | 6,569 | -0.01(-0.08%) |
Jan 06, 2014 | 9.860 | 9.860 | 9.799 | 9.804 | 8,739 | -0.02(-0.22%) |
Jan 03, 2014 | 9.869 | 9.869 | 9.800 | 9.826 | 7,316 | +0.02(+0.22%) |
Jan 02, 2014 | 9.930 | 9.930 | 9.791 | 9.804 | 11,311 | -0.16(-1.63%) |
Dec 31, 2013 | 9.895 | 9.966 | 9.966 | 9.966 | 5,495 | +0.05(+0.54%) |
Dec 30, 2013 | 9.965 | 9.965 | 9.878 | 9.913 | 22,923 | +0.01(+0.08%) |
Dec 27, 2013 | 9.929 | 9.930 | 9.878 | 9.905 | 12,451 | -0.04(-0.41%) |
Dec 26, 2013 | 9.892 | 9.983 | 9.881 | 9.946 | 18,274 | +0.02(+0.17%) |
Dec 24, 2013 | 9.838 | 10.00 | 9.838 | 9.929 | 22,443 | +0.06(+0.56%) |
Dec 23, 2013 | 9.795 | 9.906 | 9.795 | 9.873 | 14,264 | +0.14(+1.43%) |
Dec 20, 2013 | 9.606 | 9.762 | 9.606 | 9.735 | 19,524 | +0.10(+1.07%) |
Dec 19, 2013 | 9.580 | 9.640 | 9.580 | 9.631 | 20,240 | +0.07(+0.72%) |
Dec 18, 2013 | 9.709 | 9.752 | 9.515 | 9.563 | 13,851 | -0.11(-1.11%) |
Dec 17, 2013 | 9.669 | 9.725 | 9.623 | 9.670 | 12,730 | -0.08(-0.83%) |
Dec 16, 2013 | 9.752 | 9.752 | 9.726 | 9.751 | 12,811 | +0.06(+0.61%) |
Dec 13, 2013 | 9.623 | 9.700 | 9.623 | 9.692 | 11,824 | +0.06(+0.66%) |
Dec 12, 2013 | 9.606 | 9.641 | 9.588 | 9.628 | 6,818 | -0.01(-0.12%) |
Dec 11, 2013 | 9.709 | 9.747 | 9.640 | 9.640 | 10,887 | -0.14(-1.41%) |
Dec 10, 2013 | 9.846 | 9.848 | 9.777 | 9.777 | 13,257 | -0.06(-0.65%) |
Dec 09, 2013 | 9.872 | 9.898 | 9.838 | 9.842 | 6,190 | -0.12(-1.16%) |
Dec 06, 2013 | 9.941 | 10.02 | 9.915 | 9.958 | 17,910 | +0.04(+0.42%) |
Dec 05, 2013 | 10.06 | 10.06 | 9.915 | 9.916 | 5,412 | -0.07(-0.68%) |
Dec 04, 2013 | 9.898 | 9.984 | 9.898 | 9.984 | 5,764 | +0.14(+1.40%) |
Dec 03, 2013 | 9.864 | 9.867 | 9.820 | 9.846 | 7,540 | -0.08(-0.78%) |
Dec 02, 2013 | 9.906 | 9.992 | 9.906 | 9.924 | 5,259 | -0.03(-0.35%) |
Nov 29, 2013 | 10.01 | 10.01 | 9.942 | 9.958 | 2,385 | +0.13(+1.31%) |
Nov 27, 2013 | 9.803 | 9.838 | 9.803 | 9.829 | 5,423 | -0.07(-0.69%) |
Nov 26, 2013 | 9.855 | 9.897 | 9.812 | 9.897 | 8,531 | -0.08(-0.78%) |
Nov 25, 2013 | 9.958 | 9.984 | 9.949 | 9.975 | 5,483 | -0.00(-0.04%) |
Nov 22, 2013 | 9.941 | 9.996 | 9.941 | 9.979 | 5,483 | +0.04(+0.39%) |
Nov 21, 2013 | 9.975 | 9.975 | 9.941 | 9.941 | 12,337 | -0.00(-0.00%) |
Nov 20, 2013 | 10.04 | 10.04 | 9.941 | 9.941 | 4,443 | -0.11(-1.11%) |
Nov 19, 2013 | 10.06 | 10.12 | 10.05 | 10.05 | 10,494 | -0.04(-0.43%) |
Nov 18, 2013 | 10.22 | 10.23 | 10.10 | 10.10 | 7,812 | -0.03(-0.34%) |
Nov 15, 2013 | 10.06 | 10.13 | 10.06 | 10.13 | 11,657 | +0.13(+1.29%) |
Nov 14, 2013 | 9.975 | 10.09 | 9.975 | 10.00 | 16,982 | +0.00(+0.00%) |
Nov 12, 2013 | 10.04 | 10.04 | 9.975 | 10.00 | 17,430 | -0.04(-0.44%) |
Nov 11, 2013 | 10.05 | 10.06 | 10.04 | 10.04 | 2,927 | +0.01(+0.09%) |
Nov 08, 2013 | 9.967 | 10.07 | 9.941 | 10.04 | 17,924 | +0.00(+0.00%) |
Nov 07, 2013 | 10.11 | 10.11 | 10.01 | 10.04 | 39,957 | -0.08(-0.76%) |
Nov 06, 2013 | 10.21 | 10.21 | 10.08 | 10.11 | 16,530 | +0.01(+0.09%) |
Nov 05, 2013 | 10.20 | 10.21 | 10.10 | 10.10 | 19,773 | -0.14(-1.34%) |
Nov 04, 2013 | 10.04 | 10.26 | 10.04 | 10.24 | 18,061 | +0.22(+2.23%) |
Nov 01, 2013 | 9.975 | 10.03 | 9.975 | 10.02 | 3,658 | -0.07(-0.66%) |
Oct 31, 2013 | 10.03 | 10.10 | 10.01 | 10.08 | 24,843 | +0.03(+0.27%) |
Oct 30, 2013 | 10.11 | 10.11 | 10.03 | 10.06 | 3,317 | -0.09(-0.88%) |
Oct 29, 2013 | 10.14 | 10.18 | 10.13 | 10.15 | 22,658 | +0.01(+0.08%) |
Oct 28, 2013 | 10.12 | 10.16 | 10.12 | 10.14 | 2,732 | +0.04(+0.35%) |
Oct 25, 2013 | 10.17 | 10.17 | 10.09 | 10.10 | 8,793 | -0.01(-0.09%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.09 | 10.11 | 11,077 | -0.10(-1.03%) |
Oct 23, 2013 | 10.18 | 10.23 | 10.15 | 10.22 | 6,187 | -0.05(-0.49%) |
Oct 22, 2013 | 10.19 | 10.31 | 10.19 | 10.27 | 48,671 | +0.06(+0.59%) |
Oct 21, 2013 | 10.21 | 10.22 | 10.21 | 10.21 | 6,605 | -0.03(-0.34%) |
Oct 18, 2013 | 10.22 | 10.24 | 10.15 | 10.24 | 10,867 | +0.06(+0.59%) |
Oct 17, 2013 | 10.03 | 10.18 | 10.02 | 10.18 | 28,828 | +0.15(+1.54%) |
Oct 16, 2013 | 9.949 | 10.06 | 9.933 | 10.03 | 10,896 | +0.06(+0.60%) |
Oct 15, 2013 | 9.983 | 9.984 | 9.926 | 9.967 | 5,999 | -0.06(-0.56%) |
Oct 14, 2013 | 9.984 | 10.05 | 9.907 | 10.02 | 10,882 | +0.00(+0.04%) |
Oct 11, 2013 | 9.889 | 10.02 | 9.889 | 10.02 | 4,734 | +0.05(+0.52%) |
Oct 10, 2013 | 9.932 | 10.03 | 9.924 | 9.967 | 9,752 | +0.10(+1.06%) |
Oct 09, 2013 | 9.913 | 9.913 | 9.862 | 9.862 | 5,933 | -0.07(-0.71%) |
Oct 08, 2013 | 9.975 | 10.04 | 9.924 | 9.932 | 51,903 | -0.10(-1.03%) |
Oct 07, 2013 | 10.13 | 10.13 | 10.04 | 10.04 | 18,297 | -0.09(-0.93%) |
Oct 04, 2013 | 10.11 | 10.18 | 10.11 | 10.13 | 5,565 | +0.05(+0.51%) |
Oct 03, 2013 | 10.07 | 10.10 | 10.02 | 10.08 | 8,240 | -0.01(-0.09%) |
Oct 02, 2013 | 9.967 | 10.09 | 9.958 | 10.09 | 7,053 | +0.09(+0.95%) |
Oct 01, 2013 | 10.10 | 10.11 | 9.941 | 9.992 | 15,326 | +0.07(+0.69%) |
Sep 27, 2013 | 9.932 | 9.932 | 9.924 | 9.924 | 427 | -0.12(-1.20%) |
Sep 26, 2013 | 9.958 | 10.09 | 9.958 | 10.04 | 25,662 | +0.06(+0.57%) |
Sep 25, 2013 | 10.01 | 10.11 | 9.975 | 9.987 | 14,709 | -0.06(-0.56%) |
Sep 24, 2013 | 10.13 | 10.13 | 9.992 | 10.04 | 9,790 | -0.08(-0.81%) |
Sep 23, 2013 | 10.10 | 10.14 | 10.10 | 10.12 | 8,213 | +0.00(+0.04%) |
Sep 20, 2013 | 10.22 | 10.22 | 10.04 | 10.12 | 10,451 | -0.07(-0.68%) |
Sep 19, 2013 | 10.21 | 10.34 | 10.12 | 10.19 | 52,803 | +0.01(+0.08%) |
Sep 18, 2013 | 10.11 | 10.23 | 9.803 | 10.18 | 36,392 | +0.12(+1.23%) |
Sep 17, 2013 | 10.12 | 10.12 | 10.04 | 10.06 | 21,305 | -0.06(-0.63%) |
Sep 16, 2013 | 10.14 | 10.19 | 9.958 | 10.12 | 45,112 | +0.16(+1.64%) |
Sep 13, 2013 | 9.795 | 9.989 | 9.795 | 9.958 | 23,319 | +0.15(+1.58%) |
Sep 12, 2013 | 9.843 | 9.854 | 9.795 | 9.803 | 20,713 | -0.06(-0.61%) |
Sep 11, 2013 | 9.893 | 9.932 | 9.818 | 9.863 | 32,000 | -0.01(-0.09%) |
Sep 10, 2013 | 9.760 | 9.923 | 9.760 | 9.872 | 23,895 | +0.22(+2.32%) |
Sep 09, 2013 | 9.468 | 9.687 | 9.468 | 9.649 | 19,383 | +0.27(+2.93%) |
Sep 06, 2013 | 9.357 | 9.408 | 9.357 | 9.374 | 3,583 | +0.07(+0.74%) |
Sep 05, 2013 | 9.306 | 9.373 | 9.288 | 9.305 | 8,733 | -0.03(-0.28%) |
Sep 04, 2013 | 9.313 | 9.350 | 9.296 | 9.331 | 20,624 | +0.12(+1.31%) |
Sep 03, 2013 | 9.245 | 9.300 | 9.208 | 9.210 | 5,637 | +0.09(+1.04%) |
Aug 30, 2013 | 9.152 | 9.185 | 9.107 | 9.116 | 12,209 | -0.03(-0.28%) |
Aug 29, 2013 | 9.161 | 9.193 | 9.136 | 9.142 | 4,378 | -0.03(-0.37%) |
Aug 28, 2013 | 9.176 | 9.219 | 9.082 | 9.176 | 38,919 | -0.07(-0.74%) |
Aug 27, 2013 | 9.322 | 9.365 | 9.219 | 9.245 | 46,818 | -0.25(-2.62%) |
Aug 26, 2013 | 9.511 | 9.640 | 9.479 | 9.494 | 26,547 | +0.03(+0.27%) |
Aug 23, 2013 | 9.425 | 9.485 | 9.391 | 9.468 | 11,549 | +0.04(+0.46%) |
Aug 22, 2013 | 9.450 | 9.485 | 9.391 | 9.425 | 65,173 | +0.03(+0.27%) |
Aug 21, 2013 | 9.501 | 9.503 | 9.399 | 9.399 | 11,562 | -0.14(-1.44%) |
Aug 20, 2013 | 9.510 | 9.554 | 9.510 | 9.537 | 7,728 | +0.01(+0.15%) |
Aug 19, 2013 | 9.614 | 9.614 | 9.523 | 9.523 | 4,903 | -0.07(-0.70%) |
Aug 16, 2013 | 9.683 | 9.683 | 9.590 | 9.590 | 6,285 | -0.06(-0.60%) |
Aug 15, 2013 | 9.631 | 9.657 | 9.451 | 9.649 | 45,563 | -0.08(-0.80%) |
Aug 14, 2013 | 9.760 | 9.760 | 9.709 | 9.726 | 9,351 | -0.07(-0.70%) |
Aug 13, 2013 | 9.846 | 9.857 | 9.760 | 9.795 | 33,569 | -0.01(-0.09%) |
Aug 12, 2013 | 9.657 | 9.820 | 9.657 | 9.803 | 63,900 | +0.13(+1.33%) |
Aug 09, 2013 | 9.623 | 9.760 | 9.623 | 9.674 | 119,774 | -0.02(-0.18%) |
Aug 08, 2013 | 9.546 | 9.743 | 9.537 | 9.692 | 41,653 | +0.28(+3.01%) |
Aug 07, 2013 | 9.348 | 9.434 | 9.308 | 9.408 | 37,142 | -0.05(-0.54%) |
Aug 06, 2013 | 9.391 | 9.528 | 9.236 | 9.460 | 104,833 | +0.05(+0.56%) |
Aug 05, 2013 | 9.434 | 9.434 | 9.322 | 9.407 | 17,098 | -0.04(-0.40%) |
Aug 02, 2013 | 9.417 | 9.530 | 9.417 | 9.445 | 37,252 | -0.05(-0.52%) |
Aug 01, 2013 | 9.477 | 9.539 | 9.390 | 9.494 | 68,259 | +0.16(+1.67%) |
Jul 31, 2013 | 9.451 | 9.468 | 9.236 | 9.338 | 85,432 | -0.22(-2.35%) |
Jul 30, 2013 | 9.674 | 9.717 | 9.460 | 9.563 | 150,041 | -0.93(-8.84%) |
Jul 29, 2013 | 10.34 | 10.49 | 10.34 | 10.49 | 16,860 | +0.06(+0.59%) |
Jul 26, 2013 | 10.38 | 10.43 | 10.33 | 10.43 | 7,388 | +0.06(+0.56%) |
Jul 25, 2013 | 10.33 | 10.37 | 10.30 | 10.37 | 25,489 | +0.00(+0.00%) |
Jul 24, 2013 | 10.52 | 10.52 | 10.37 | 10.37 | 9,259 | -0.15(-1.39%) |
Jul 23, 2013 | 10.52 | 10.56 | 10.52 | 10.52 | 5,017 | -0.05(-0.46%) |
Jul 22, 2013 | 10.56 | 10.57 | 10.53 | 10.56 | 16,697 | +0.02(+0.22%) |
Jul 19, 2013 | 10.62 | 10.62 | 10.53 | 10.54 | 4,433 | -0.00(-0.01%) |
Jul 18, 2013 | 10.59 | 10.60 | 10.54 | 10.54 | 19,536 | -0.05(-0.49%) |
Jul 17, 2013 | 10.53 | 10.64 | 10.53 | 10.59 | 11,605 | -0.02(-0.18%) |
Jul 16, 2013 | 10.72 | 10.72 | 10.57 | 10.61 | 15,915 | -0.11(-1.02%) |
Jul 15, 2013 | 10.60 | 10.74 | 10.60 | 10.72 | 22,112 | +0.06(+0.56%) |
Jul 12, 2013 | 10.62 | 10.67 | 10.60 | 10.66 | 17,226 | -0.08(-0.72%) |
Jul 11, 2013 | 10.73 | 10.81 | 10.65 | 10.74 | 44,782 | +0.20(+1.87%) |
Jul 10, 2013 | 10.48 | 10.58 | 10.41 | 10.54 | 225,215 | +0.07(+0.66%) |
Jul 09, 2013 | 10.36 | 10.48 | 10.32 | 10.47 | 4,912 | +0.15(+1.49%) |
Jul 08, 2013 | 10.31 | 10.34 | 10.30 | 10.32 | 88,578 | +0.01(+0.08%) |
Jul 05, 2013 | 10.48 | 10.48 | 10.22 | 10.31 | 7,741 | -0.04(-0.42%) |
Jul 03, 2013 | 10.31 | 10.35 | 10.28 | 10.35 | 9,584 | -0.03(-0.25%) |
Jul 02, 2013 | 10.40 | 10.48 | 10.37 | 10.38 | 32,812 | -0.01(-0.08%) |
Jul 01, 2013 | 10.46 | 10.47 | 10.37 | 10.39 | 65,093 | -0.08(-0.74%) |
Jun 28, 2013 | 10.48 | 10.49 | 10.45 | 10.46 | 18,272 | -0.03(-0.33%) |
Jun 26, 2013 | 10.46 | 10.50 | 10.42 | 10.50 | 9,069 | +0.15(+1.49%) |
Jun 25, 2013 | 10.40 | 10.40 | 10.30 | 10.34 | 33,711 | +0.09(+0.92%) |
Jun 24, 2013 | 10.32 | 10.32 | 10.15 | 10.25 | 82,645 | -0.24(-2.31%) |
Jun 21, 2013 | 10.55 | 10.55 | 10.40 | 10.49 | 10,896 | +0.08(+0.76%) |
Jun 20, 2013 | 10.65 | 10.65 | 10.38 | 10.41 | 16,435 | -0.34(-3.12%) |
Jun 19, 2013 | 10.93 | 10.95 | 10.75 | 10.75 | 29,034 | -0.22(-2.04%) |
Jun 18, 2013 | 10.91 | 11.00 | 10.91 | 10.97 | 28,082 | +0.05(+0.47%) |
Jun 17, 2013 | 10.98 | 10.98 | 10.92 | 10.92 | 27,628 | -0.04(-0.32%) |
Jun 14, 2013 | 11.06 | 11.06 | 10.96 | 10.96 | 3,882 | -0.10(-0.89%) |
Jun 13, 2013 | 10.87 | 11.05 | 10.83 | 11.05 | 13,941 | +0.18(+1.63%) |
Jun 12, 2013 | 10.96 | 10.96 | 10.83 | 10.88 | 16,174 | -0.03(-0.31%) |
Jun 11, 2013 | 10.95 | 10.95 | 10.80 | 10.91 | 17,163 | -0.15(-1.32%) |
Jun 10, 2013 | 11.11 | 11.11 | 11.00 | 11.06 | 7,898 | -0.14(-1.22%) |
Jun 07, 2013 | 11.13 | 11.20 | 11.13 | 11.19 | 7,905 | +0.08(+0.69%) |
Jun 06, 2013 | 11.05 | 11.12 | 11.03 | 11.12 | 15,893 | -0.01(-0.08%) |
Jun 05, 2013 | 11.21 | 11.21 | 11.12 | 11.13 | 10,618 | -0.09(-0.84%) |
Jun 04, 2013 | 11.26 | 11.30 | 11.18 | 11.22 | 36,975 | -0.03(-0.23%) |
Jun 03, 2013 | 11.25 | 11.25 | 11.16 | 11.25 | 7,177 | -0.03(-0.30%) |
May 31, 2013 | 11.43 | 11.43 | 11.28 | 11.28 | 5,960 | -0.18(-1.57%) |
May 30, 2013 | 11.43 | 11.47 | 11.43 | 11.46 | 5,378 | +0.04(+0.37%) |
May 29, 2013 | 11.35 | 11.42 | 11.34 | 11.42 | 7,216 | +0.09(+0.76%) |
May 28, 2013 | 11.38 | 11.38 | 11.30 | 11.33 | 30,704 | +0.03(+0.30%) |
May 24, 2013 | 11.27 | 11.30 | 11.27 | 11.30 | 1,745 | -0.05(-0.45%) |
May 23, 2013 | 11.20 | 11.35 | 11.20 | 11.35 | 8,816 | +0.05(+0.46%) |
May 22, 2013 | 11.43 | 11.44 | 11.27 | 11.30 | 14,553 | -0.12(-1.05%) |
May 21, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 14,234 | -0.05(-0.45%) |
May 20, 2013 | 11.35 | 11.50 | 11.35 | 11.47 | 46,404 | +0.05(+0.47%) |
May 17, 2013 | 11.40 | 11.42 | 11.35 | 11.42 | 8,543 | +0.03(+0.28%) |
May 16, 2013 | 11.46 | 11.47 | 11.38 | 11.38 | 4,135 | -0.01(-0.08%) |
May 15, 2013 | 11.37 | 11.41 | 11.37 | 11.39 | 11,841 | -0.01(-0.04%) |
May 13, 2013 | 11.48 | 11.48 | 11.36 | 11.40 | 7,437 | -0.16(-1.37%) |
May 10, 2013 | 11.59 | 11.60 | 11.52 | 11.56 | 12,396 | -0.08(-0.66%) |
May 09, 2013 | 11.63 | 11.67 | 11.62 | 11.63 | 8,030 | -0.03(-0.22%) |
May 08, 2013 | 11.57 | 11.66 | 11.57 | 11.66 | 10,539 | +0.14(+1.19%) |
May 07, 2013 | 11.42 | 11.52 | 11.42 | 11.52 | 5,926 | +0.09(+0.75%) |
May 06, 2013 | 11.39 | 11.44 | 11.39 | 11.44 | 14,822 | +0.06(+0.54%) |
May 03, 2013 | 11.38 | 11.38 | 11.37 | 11.37 | 3,850 | +0.09(+0.82%) |
May 02, 2013 | 11.25 | 11.28 | 11.20 | 11.28 | 15,479 | -0.02(-0.15%) |