Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.782 | 9.789 | 9.735 | 9.769 | 31,097 | +0.03(+0.33%) |
Apr 29, 2014 | 9.737 | 9.789 | 9.712 | 9.737 | 30,520 | -0.01(-0.07%) |
Apr 28, 2014 | 9.827 | 9.827 | 9.705 | 9.744 | 22,264 | +0.08(+0.80%) |
Apr 25, 2014 | 9.634 | 9.737 | 9.609 | 9.667 | 59,840 | +0.08(+0.80%) |
Apr 24, 2014 | 9.615 | 9.634 | 9.589 | 9.589 | 25,202 | +0.01(+0.06%) |
Apr 23, 2014 | 9.583 | 9.596 | 9.577 | 9.584 | 19,828 | +0.04(+0.41%) |
Apr 22, 2014 | 9.512 | 9.570 | 9.480 | 9.544 | 54,986 | +0.06(+0.61%) |
Apr 21, 2014 | 9.422 | 9.487 | 9.422 | 9.487 | 50,813 | +0.07(+0.75%) |
Apr 17, 2014 | 9.454 | 9.416 | 9.416 | 9.416 | 70,481 | -0.04(-0.41%) |
Apr 16, 2014 | 9.422 | 9.454 | 9.416 | 9.454 | 34,017 | +0.06(+0.68%) |
Apr 15, 2014 | 9.403 | 9.454 | 9.371 | 9.390 | 82,346 | +0.01(+0.14%) |
Apr 14, 2014 | 9.422 | 9.422 | 9.371 | 9.377 | 39,551 | +0.00(+0.00%) |
Apr 11, 2014 | 9.403 | 9.435 | 9.377 | 9.377 | 61,041 | +0.02(+0.21%) |
Apr 10, 2014 | 9.358 | 9.448 | 9.358 | 9.358 | 70,691 | +0.01(+0.07%) |
Apr 09, 2014 | 9.358 | 9.384 | 9.332 | 9.352 | 25,442 | +0.00(+0.00%) |
Apr 08, 2014 | 9.352 | 9.396 | 9.160 | 9.352 | 62,459 | +0.01(+0.07%) |
Apr 07, 2014 | 9.358 | 9.416 | 9.332 | 9.345 | 56,297 | +0.01(+0.07%) |
Apr 04, 2014 | 9.371 | 9.422 | 9.326 | 9.339 | 73,415 | +0.00(+0.00%) |
Apr 03, 2014 | 9.403 | 9.428 | 9.339 | 9.339 | 69,781 | -0.03(-0.27%) |
Apr 02, 2014 | 9.435 | 9.448 | 9.358 | 9.364 | 69,139 | -0.04(-0.48%) |
Apr 01, 2014 | 9.448 | 9.492 | 9.371 | 9.409 | 98,699 | -0.05(-0.54%) |
Mar 31, 2014 | 9.473 | 9.512 | 9.435 | 9.460 | 16,435 | -0.02(-0.20%) |
Mar 28, 2014 | 9.492 | 9.512 | 9.441 | 9.480 | 50,546 | +0.04(+0.41%) |
Mar 27, 2014 | 9.492 | 9.537 | 9.422 | 9.441 | 70,510 | -0.04(-0.40%) |
Mar 26, 2014 | 9.384 | 9.486 | 9.353 | 9.480 | 58,761 | +0.14(+1.51%) |
Mar 25, 2014 | 9.371 | 9.396 | 9.339 | 9.339 | 47,196 | -0.06(-0.68%) |
Mar 24, 2014 | 9.339 | 9.403 | 9.307 | 9.403 | 24,141 | +0.10(+1.04%) |
Mar 21, 2014 | 9.269 | 9.313 | 9.256 | 9.306 | 23,326 | +0.08(+0.89%) |
Mar 20, 2014 | 9.301 | 9.301 | 9.217 | 9.224 | 54,700 | -0.08(-0.89%) |
Mar 19, 2014 | 9.409 | 9.416 | 9.301 | 9.307 | 29,353 | -0.06(-0.68%) |
Mar 18, 2014 | 9.403 | 9.409 | 9.352 | 9.371 | 67,149 | -0.03(-0.34%) |
Mar 17, 2014 | 9.435 | 9.435 | 9.377 | 9.403 | 23,295 | +0.03(+0.34%) |
Mar 14, 2014 | 9.384 | 9.390 | 9.339 | 9.371 | 26,359 | +0.03(+0.34%) |
Mar 13, 2014 | 9.339 | 9.384 | 9.332 | 9.339 | 18,161 | +0.03(+0.27%) |
Mar 12, 2014 | 9.288 | 9.345 | 9.288 | 9.313 | 65,409 | +0.04(+0.41%) |
Mar 11, 2014 | 9.320 | 9.351 | 9.275 | 9.275 | 26,885 | -0.04(-0.48%) |
Mar 10, 2014 | 9.294 | 9.390 | 9.269 | 9.320 | 62,583 | +0.06(+0.62%) |
Mar 07, 2014 | 9.332 | 9.332 | 9.231 | 9.262 | 50,572 | -0.11(-1.22%) |
Mar 06, 2014 | 9.396 | 9.427 | 9.320 | 9.377 | 30,556 | -0.04(-0.40%) |
Mar 05, 2014 | 9.447 | 9.466 | 9.395 | 9.415 | 24,896 | +0.04(+0.40%) |
Mar 04, 2014 | 9.409 | 9.441 | 9.377 | 9.377 | 27,576 | -0.02(-0.20%) |
Mar 03, 2014 | 9.339 | 9.434 | 9.339 | 9.396 | 41,582 | +0.06(+0.61%) |
Feb 28, 2014 | 9.422 | 9.422 | 9.332 | 9.339 | 12,452 | -0.04(-0.41%) |
Feb 27, 2014 | 9.345 | 9.402 | 9.345 | 9.377 | 11,648 | +0.02(+0.20%) |
Feb 26, 2014 | 9.364 | 9.371 | 9.345 | 9.358 | 12,004 | +0.00(+0.00%) |
Feb 25, 2014 | 9.371 | 9.390 | 9.351 | 9.358 | 21,065 | -0.01(-0.07%) |
Feb 24, 2014 | 9.396 | 9.404 | 9.351 | 9.364 | 31,546 | -0.02(-0.20%) |
Feb 21, 2014 | 9.371 | 9.383 | 9.362 | 9.383 | 18,487 | +0.02(+0.20%) |
Feb 20, 2014 | 9.351 | 9.364 | 9.332 | 9.364 | 18,905 | +0.02(+0.20%) |
Feb 19, 2014 | 9.294 | 9.371 | 9.294 | 9.345 | 39,318 | +0.06(+0.69%) |
Feb 18, 2014 | 9.313 | 9.320 | 9.282 | 9.282 | 16,396 | -0.01(-0.08%) |
Feb 14, 2014 | 9.301 | 9.289 | 9.289 | 9.289 | 12,252 | +0.02(+0.22%) |
Feb 13, 2014 | 9.250 | 9.288 | 9.250 | 9.269 | 10,102 | +0.02(+0.21%) |
Feb 12, 2014 | 9.307 | 9.319 | 9.224 | 9.250 | 30,787 | -0.06(-0.61%) |
Feb 11, 2014 | 9.332 | 9.332 | 9.281 | 9.307 | 26,438 | +0.05(+0.54%) |
Feb 10, 2014 | 9.224 | 9.275 | 9.224 | 9.257 | 7,704 | +0.02(+0.22%) |
Feb 07, 2014 | 9.193 | 9.256 | 9.176 | 9.237 | 26,219 | +0.09(+0.97%) |
Feb 06, 2014 | 9.218 | 9.218 | 9.148 | 9.148 | 22,898 | +0.00(+0.00%) |
Feb 05, 2014 | 9.167 | 9.186 | 9.142 | 9.148 | 22,003 | -0.02(-0.21%) |
Feb 04, 2014 | 9.243 | 9.256 | 9.167 | 9.167 | 27,116 | -0.04(-0.41%) |
Feb 03, 2014 | 9.237 | 9.281 | 9.199 | 9.205 | 32,558 | +0.01(+0.10%) |
Jan 31, 2014 | 9.224 | 9.231 | 9.180 | 9.196 | 23,155 | +0.01(+0.11%) |
Jan 30, 2014 | 9.167 | 9.193 | 9.136 | 9.186 | 25,891 | +0.03(+0.28%) |
Jan 29, 2014 | 9.142 | 9.180 | 9.123 | 9.161 | 37,244 | +0.02(+0.21%) |
Jan 28, 2014 | 9.136 | 9.142 | 9.117 | 9.142 | 22,977 | +0.04(+0.42%) |
Jan 27, 2014 | 9.142 | 9.180 | 9.104 | 9.104 | 17,261 | -0.05(-0.55%) |
Jan 24, 2014 | 9.212 | 9.212 | 9.155 | 9.155 | 32,032 | -0.04(-0.41%) |
Jan 23, 2014 | 9.136 | 9.205 | 9.136 | 9.193 | 52,295 | +0.06(+0.69%) |
Jan 22, 2014 | 9.079 | 9.129 | 9.072 | 9.129 | 30,555 | +0.05(+0.56%) |
Jan 21, 2014 | 9.085 | 9.129 | 9.066 | 9.079 | 58,833 | +0.03(+0.28%) |
Jan 17, 2014 | 9.066 | 9.053 | 9.053 | 9.053 | 46,721 | +0.03(+0.28%) |
Jan 16, 2014 | 8.996 | 9.072 | 8.996 | 9.028 | 52,978 | +0.01(+0.13%) |
Jan 15, 2014 | 9.060 | 9.072 | 9.016 | 9.016 | 32,678 | -0.04(-0.48%) |
Jan 14, 2014 | 9.028 | 9.060 | 9.022 | 9.060 | 20,222 | +0.03(+0.35%) |
Jan 13, 2014 | 9.034 | 9.066 | 9.028 | 9.028 | 37,503 | -0.00(-0.00%) |
Jan 10, 2014 | 8.965 | 9.034 | 8.965 | 9.028 | 26,127 | +0.06(+0.70%) |
Jan 09, 2014 | 8.990 | 9.009 | 8.965 | 8.965 | 22,522 | +0.00(+0.00%) |
Jan 08, 2014 | 8.971 | 8.996 | 8.946 | 8.965 | 17,010 | -0.03(-0.38%) |
Jan 07, 2014 | 9.003 | 9.041 | 8.959 | 8.999 | 47,830 | +0.03(+0.31%) |
Jan 06, 2014 | 8.914 | 9.003 | 8.908 | 8.971 | 26,115 | +0.08(+0.85%) |
Jan 03, 2014 | 8.902 | 8.902 | 8.820 | 8.896 | 34,605 | +0.03(+0.29%) |
Jan 02, 2014 | 8.839 | 8.870 | 8.795 | 8.870 | 33,849 | +0.03(+0.35%) |
Dec 31, 2013 | 8.864 | 8.839 | 8.839 | 8.839 | 92,950 | +0.01(+0.07%) |
Dec 30, 2013 | 8.826 | 8.864 | 8.814 | 8.832 | 110,995 | -0.04(-0.42%) |
Dec 27, 2013 | 8.883 | 8.896 | 8.807 | 8.870 | 128,652 | -0.02(-0.22%) |
Dec 26, 2013 | 8.940 | 8.940 | 8.852 | 8.889 | 29,254 | -0.03(-0.28%) |
Dec 24, 2013 | 8.914 | 8.946 | 8.877 | 8.914 | 24,300 | -0.04(-0.42%) |
Dec 23, 2013 | 8.902 | 9.009 | 8.889 | 8.952 | 140,879 | +0.08(+0.92%) |
Dec 20, 2013 | 8.839 | 8.933 | 8.826 | 8.870 | 243,653 | +0.04(+0.43%) |
Dec 19, 2013 | 8.763 | 8.845 | 8.763 | 8.832 | 86,506 | +0.06(+0.72%) |
Dec 18, 2013 | 8.706 | 8.788 | 8.706 | 8.769 | 40,855 | +0.03(+0.29%) |
Dec 17, 2013 | 8.606 | 8.744 | 8.606 | 8.744 | 71,641 | +0.12(+1.39%) |
Dec 16, 2013 | 8.606 | 8.656 | 8.606 | 8.624 | 34,531 | +0.02(+0.22%) |
Dec 13, 2013 | 8.637 | 8.643 | 8.587 | 8.606 | 41,493 | -0.03(-0.37%) |
Dec 12, 2013 | 8.593 | 8.675 | 8.593 | 8.637 | 44,226 | +0.03(+0.30%) |
Dec 11, 2013 | 8.568 | 8.612 | 8.561 | 8.612 | 43,769 | +0.03(+0.37%) |
Dec 10, 2013 | 8.574 | 8.624 | 8.568 | 8.580 | 86,858 | -0.01(-0.07%) |
Dec 09, 2013 | 8.593 | 8.630 | 8.587 | 8.587 | 35,639 | +0.00(+0.00%) |
Dec 06, 2013 | 8.587 | 8.618 | 8.574 | 8.587 | 40,077 | -0.01(-0.15%) |
Dec 05, 2013 | 8.605 | 8.643 | 8.593 | 8.599 | 44,527 | -0.03(-0.29%) |
Dec 04, 2013 | 8.649 | 8.668 | 8.587 | 8.624 | 95,089 | -0.01(-0.15%) |
Dec 03, 2013 | 8.630 | 8.693 | 8.630 | 8.637 | 52,905 | -0.01(-0.14%) |
Dec 02, 2013 | 8.706 | 8.706 | 8.643 | 8.649 | 34,956 | -0.01(-0.07%) |
Nov 29, 2013 | 8.743 | 8.743 | 8.656 | 8.656 | 36,838 | -0.03(-0.29%) |
Nov 27, 2013 | 8.662 | 8.693 | 8.662 | 8.681 | 20,923 | +0.00(+0.00%) |
Nov 26, 2013 | 8.681 | 8.737 | 8.681 | 8.681 | 69,590 | -0.01(-0.07%) |
Nov 25, 2013 | 8.674 | 8.737 | 8.668 | 8.687 | 52,262 | -0.01(-0.14%) |
Nov 22, 2013 | 8.768 | 8.768 | 8.693 | 8.699 | 24,006 | -0.03(-0.34%) |
Nov 21, 2013 | 8.712 | 8.750 | 8.699 | 8.729 | 28,055 | -0.00(-0.01%) |
Nov 20, 2013 | 8.743 | 8.781 | 8.731 | 8.731 | 88,981 | -0.02(-0.22%) |
Nov 19, 2013 | 8.762 | 8.793 | 8.743 | 8.750 | 27,240 | -0.03(-0.36%) |
Nov 18, 2013 | 8.793 | 8.806 | 8.731 | 8.781 | 37,004 | +0.03(+0.36%) |
Nov 15, 2013 | 8.724 | 8.762 | 8.724 | 8.750 | 24,006 | -0.01(-0.16%) |
Nov 14, 2013 | 8.731 | 8.781 | 8.725 | 8.764 | 19,216 | +0.06(+0.74%) |
Nov 12, 2013 | 8.718 | 8.749 | 8.687 | 8.699 | 26,292 | -0.06(-0.71%) |
Nov 11, 2013 | 8.731 | 8.768 | 8.728 | 8.762 | 21,446 | +0.01(+0.14%) |
Nov 08, 2013 | 8.743 | 8.755 | 8.712 | 8.749 | 45,345 | -0.03(-0.36%) |
Nov 07, 2013 | 8.793 | 8.830 | 8.769 | 8.780 | 105,955 | +0.01(+0.07%) |
Nov 06, 2013 | 8.799 | 8.824 | 8.768 | 8.774 | 113,115 | -0.06(-0.64%) |
Nov 05, 2013 | 8.768 | 8.830 | 8.768 | 8.830 | 129,090 | +0.05(+0.57%) |
Nov 04, 2013 | 8.768 | 8.837 | 8.768 | 8.780 | 31,862 | -0.02(-0.21%) |
Nov 01, 2013 | 8.824 | 8.838 | 8.799 | 8.799 | 27,712 | -0.03(-0.35%) |
Oct 31, 2013 | 8.893 | 8.893 | 8.800 | 8.830 | 36,194 | -0.02(-0.21%) |
Oct 30, 2013 | 8.843 | 8.874 | 8.830 | 8.849 | 18,851 | -0.03(-0.35%) |
Oct 29, 2013 | 8.855 | 8.890 | 8.855 | 8.880 | 11,669 | -0.00(-0.01%) |
Oct 28, 2013 | 8.843 | 8.893 | 8.843 | 8.881 | 23,530 | +0.03(+0.30%) |
Oct 25, 2013 | 8.862 | 8.883 | 8.850 | 8.855 | 20,578 | -0.04(-0.49%) |
Oct 24, 2013 | 8.868 | 8.899 | 8.855 | 8.899 | 24,210 | +0.04(+0.42%) |
Oct 23, 2013 | 8.824 | 8.868 | 8.762 | 8.862 | 27,797 | +0.08(+0.92%) |
Oct 22, 2013 | 8.824 | 8.849 | 8.780 | 8.780 | 31,247 | -0.01(-0.07%) |
Oct 21, 2013 | 8.793 | 8.824 | 8.781 | 8.787 | 20,899 | -0.01(-0.07%) |
Oct 18, 2013 | 8.799 | 8.862 | 8.762 | 8.793 | 34,988 | +0.01(+0.07%) |
Oct 17, 2013 | 8.631 | 8.787 | 8.631 | 8.787 | 38,649 | +0.13(+1.51%) |
Oct 16, 2013 | 8.606 | 8.662 | 8.606 | 8.656 | 25,663 | +0.02(+0.29%) |
Oct 15, 2013 | 8.625 | 8.668 | 8.612 | 8.631 | 20,142 | +0.01(+0.07%) |
Oct 14, 2013 | 8.674 | 8.699 | 8.618 | 8.625 | 32,882 | -0.05(-0.58%) |
Oct 11, 2013 | 8.674 | 8.698 | 8.674 | 8.674 | 13,675 | -0.02(-0.22%) |
Oct 10, 2013 | 8.762 | 8.762 | 8.674 | 8.693 | 47,553 | -0.04(-0.43%) |
Oct 09, 2013 | 8.693 | 8.762 | 8.693 | 8.731 | 32,963 | +0.01(+0.14%) |
Oct 08, 2013 | 8.762 | 8.762 | 8.687 | 8.718 | 31,311 | -0.02(-0.28%) |
Oct 07, 2013 | 8.780 | 8.790 | 8.737 | 8.743 | 21,693 | -0.08(-0.91%) |
Oct 04, 2013 | 8.793 | 8.832 | 8.793 | 8.824 | 11,156 | -0.01(-0.07%) |
Oct 03, 2013 | 8.811 | 8.839 | 8.811 | 8.830 | 23,724 | -0.03(-0.31%) |
Oct 02, 2013 | 8.848 | 8.860 | 8.824 | 8.857 | 6,720 | -0.01(-0.08%) |
Oct 01, 2013 | 8.824 | 8.867 | 8.824 | 8.865 | 23,226 | -0.00(-0.03%) |
Sep 30, 2013 | 8.867 | 8.867 | 8.836 | 8.867 | 15,066 | +0.01(+0.07%) |
Sep 27, 2013 | 8.836 | 8.861 | 8.836 | 8.861 | 25,145 | +0.02(+0.28%) |
Sep 26, 2013 | 8.830 | 8.861 | 8.824 | 8.836 | 23,629 | -0.01(-0.07%) |
Sep 25, 2013 | 8.811 | 8.873 | 8.811 | 8.842 | 13,901 | +0.01(+0.14%) |
Sep 24, 2013 | 8.817 | 8.867 | 8.811 | 8.830 | 29,519 | +0.01(+0.14%) |
Sep 23, 2013 | 8.768 | 8.848 | 8.768 | 8.817 | 32,499 | +0.01(+0.07%) |
Sep 20, 2013 | 8.799 | 8.842 | 8.774 | 8.811 | 19,566 | -0.02(-0.18%) |
Sep 19, 2013 | 8.786 | 8.831 | 8.786 | 8.827 | 14,004 | +0.03(+0.36%) |
Sep 18, 2013 | 8.681 | 8.799 | 8.619 | 8.796 | 25,769 | +0.14(+1.61%) |
Sep 17, 2013 | 8.532 | 8.668 | 8.532 | 8.656 | 33,340 | +0.11(+1.31%) |
Sep 16, 2013 | 8.495 | 8.613 | 8.495 | 8.544 | 75,325 | +0.05(+0.58%) |
Sep 13, 2013 | 8.489 | 8.501 | 8.458 | 8.495 | 32,310 | -0.01(-0.07%) |
Sep 12, 2013 | 8.420 | 8.513 | 8.420 | 8.501 | 74,751 | +0.06(+0.74%) |
Sep 11, 2013 | 8.427 | 8.464 | 8.408 | 8.439 | 46,835 | -0.03(-0.36%) |
Sep 10, 2013 | 8.470 | 8.494 | 8.457 | 8.470 | 21,328 | -0.02(-0.29%) |
Sep 09, 2013 | 8.501 | 8.519 | 8.457 | 8.494 | 31,791 | -0.03(-0.36%) |
Sep 06, 2013 | 8.488 | 8.532 | 8.464 | 8.525 | 25,783 | +0.04(+0.51%) |
Sep 05, 2013 | 8.488 | 8.519 | 8.457 | 8.482 | 33,322 | -0.04(-0.51%) |
Sep 04, 2013 | 8.501 | 8.532 | 8.494 | 8.525 | 9,622 | -0.01(-0.07%) |
Sep 03, 2013 | 8.562 | 8.569 | 8.470 | 8.532 | 47,366 | -0.01(-0.07%) |
Aug 30, 2013 | 8.569 | 8.569 | 8.488 | 8.538 | 17,104 | +0.01(+0.14%) |
Aug 29, 2013 | 8.476 | 8.543 | 8.457 | 8.525 | 38,580 | -0.03(-0.36%) |
Aug 28, 2013 | 8.562 | 8.593 | 8.519 | 8.556 | 43,921 | -0.02(-0.22%) |
Aug 27, 2013 | 8.513 | 8.575 | 8.507 | 8.575 | 55,887 | +0.01(+0.07%) |
Aug 26, 2013 | 8.593 | 8.640 | 8.532 | 8.569 | 63,286 | -0.07(-0.79%) |
Aug 23, 2013 | 8.606 | 8.636 | 8.550 | 8.636 | 22,940 | +0.04(+0.50%) |
Aug 22, 2013 | 8.519 | 8.624 | 8.488 | 8.593 | 41,084 | +0.08(+0.96%) |
Aug 21, 2013 | 8.513 | 8.562 | 8.476 | 8.512 | 40,806 | -0.01(-0.13%) |
Aug 20, 2013 | 8.439 | 8.544 | 8.439 | 8.523 | 55,059 | +0.08(+0.99%) |
Aug 19, 2013 | 8.396 | 8.488 | 8.396 | 8.439 | 93,390 | +0.03(+0.37%) |
Aug 16, 2013 | 8.488 | 8.501 | 8.408 | 8.408 | 49,480 | -0.10(-1.23%) |
Aug 15, 2013 | 8.562 | 8.562 | 8.441 | 8.513 | 108,406 | -0.10(-1.15%) |
Aug 14, 2013 | 8.581 | 8.612 | 8.550 | 8.612 | 41,574 | +0.06(+0.72%) |
Aug 13, 2013 | 8.643 | 8.643 | 8.541 | 8.550 | 32,726 | -0.07(-0.79%) |
Aug 12, 2013 | 8.514 | 8.630 | 8.514 | 8.618 | 33,051 | +0.07(+0.86%) |
Aug 09, 2013 | 8.520 | 8.575 | 8.489 | 8.544 | 62,620 | -0.02(-0.29%) |
Aug 08, 2013 | 8.544 | 8.569 | 8.514 | 8.569 | 12,805 | +0.02(+0.29%) |
Aug 07, 2013 | 8.538 | 8.581 | 8.520 | 8.544 | 40,683 | +0.00(+0.00%) |
Aug 06, 2013 | 8.557 | 8.600 | 8.538 | 8.544 | 26,367 | -0.06(-0.64%) |
Aug 05, 2013 | 8.673 | 8.704 | 8.587 | 8.600 | 41,193 | -0.09(-0.99%) |
Aug 02, 2013 | 8.612 | 8.686 | 8.612 | 8.686 | 22,284 | +0.09(+1.00%) |
Aug 01, 2013 | 8.667 | 8.729 | 8.600 | 8.600 | 37,842 | -0.07(-0.78%) |
Jul 31, 2013 | 8.722 | 8.722 | 8.661 | 8.667 | 32,501 | -0.04(-0.49%) |
Jul 30, 2013 | 8.624 | 8.729 | 8.624 | 8.710 | 31,788 | +0.05(+0.57%) |
Jul 29, 2013 | 8.636 | 8.728 | 8.636 | 8.661 | 32,247 | -0.04(-0.42%) |
Jul 26, 2013 | 8.643 | 8.729 | 8.643 | 8.698 | 37,321 | +0.04(+0.43%) |
Jul 25, 2013 | 8.667 | 8.686 | 8.636 | 8.661 | 59,911 | -0.01(-0.14%) |
Jul 24, 2013 | 8.753 | 8.753 | 8.636 | 8.673 | 49,961 | -0.11(-1.26%) |
Jul 23, 2013 | 8.784 | 8.839 | 8.753 | 8.784 | 61,093 | +0.00(+0.00%) |
Jul 22, 2013 | 8.851 | 8.857 | 8.753 | 8.784 | 83,991 | -0.07(-0.83%) |
Jul 19, 2013 | 8.900 | 8.907 | 8.821 | 8.857 | 33,165 | -0.04(-0.48%) |
Jul 18, 2013 | 8.919 | 8.956 | 8.876 | 8.900 | 75,872 | -0.04(-0.41%) |
Jul 17, 2013 | 8.968 | 8.974 | 8.925 | 8.937 | 24,411 | +0.01(+0.14%) |
Jul 16, 2013 | 8.919 | 8.968 | 8.870 | 8.925 | 39,386 | -0.01(-0.07%) |
Jul 15, 2013 | 8.986 | 8.993 | 8.919 | 8.931 | 64,102 | -0.08(-0.89%) |
Jul 12, 2013 | 9.060 | 9.060 | 8.944 | 9.011 | 30,469 | -0.04(-0.41%) |
Jul 11, 2013 | 9.054 | 9.060 | 8.968 | 9.048 | 38,533 | +0.11(+1.24%) |
Jul 10, 2013 | 8.950 | 8.950 | 8.840 | 8.937 | 62,670 | +0.01(+0.07%) |
Jul 09, 2013 | 9.011 | 8.974 | 8.907 | 8.931 | 30,187 | -0.02(-0.27%) |
Jul 08, 2013 | 8.980 | 9.060 | 8.925 | 8.956 | 43,910 | +0.01(+0.07%) |
Jul 05, 2013 | 9.084 | 9.084 | 8.895 | 8.950 | 63,545 | -0.17(-1.81%) |
Jul 03, 2013 | 9.267 | 9.267 | 9.078 | 9.115 | 29,389 | -0.15(-1.58%) |
Jul 02, 2013 | 9.292 | 9.335 | 9.255 | 9.261 | 29,639 | -0.04(-0.46%) |
Jul 01, 2013 | 9.274 | 9.335 | 9.231 | 9.304 | 27,087 | +0.07(+0.78%) |
Jun 28, 2013 | 9.304 | 9.304 | 9.084 | 9.232 | 26,152 | -0.05(-0.51%) |
Jun 27, 2013 | 9.084 | 9.286 | 9.060 | 9.280 | 52,448 | +0.21(+2.36%) |
Jun 26, 2013 | 8.919 | 9.138 | 8.882 | 9.066 | 32,960 | +0.24(+2.70%) |
Jun 25, 2013 | 8.827 | 8.895 | 8.687 | 8.827 | 36,153 | -0.01(-0.07%) |
Jun 24, 2013 | 8.919 | 8.919 | 8.821 | 8.833 | 50,498 | -0.15(-1.63%) |
Jun 21, 2013 | 9.072 | 9.084 | 8.913 | 8.980 | 55,006 | -0.03(-0.34%) |
Jun 20, 2013 | 9.206 | 9.206 | 8.980 | 9.011 | 66,738 | -0.21(-2.25%) |
Jun 19, 2013 | 9.225 | 9.340 | 9.170 | 9.219 | 89,542 | +0.00(+0.00%) |
Jun 18, 2013 | 9.292 | 9.292 | 9.170 | 9.219 | 38,240 | -0.04(-0.46%) |
Jun 17, 2013 | 9.359 | 9.365 | 9.255 | 9.261 | 15,807 | -0.10(-1.05%) |
Jun 14, 2013 | 9.194 | 9.365 | 9.194 | 9.359 | 39,794 | +0.18(+1.93%) |
Jun 13, 2013 | 9.164 | 9.243 | 9.127 | 9.182 | 84,650 | +0.02(+0.20%) |
Jun 12, 2013 | 9.364 | 9.364 | 9.036 | 9.164 | 113,320 | -0.20(-2.14%) |
Jun 11, 2013 | 9.474 | 9.474 | 9.279 | 9.364 | 36,853 | -0.11(-1.16%) |
Jun 10, 2013 | 9.650 | 9.669 | 9.468 | 9.474 | 70,297 | -0.22(-2.26%) |
Jun 07, 2013 | 9.736 | 9.736 | 9.675 | 9.693 | 33,965 | -0.01(-0.06%) |
Jun 06, 2013 | 9.693 | 9.750 | 9.675 | 9.699 | 72,131 | +0.01(+0.06%) |
Jun 05, 2013 | 9.827 | 9.882 | 9.687 | 9.693 | 73,786 | -0.04(-0.44%) |
Jun 04, 2013 | 9.997 | 9.997 | 9.736 | 9.736 | 46,911 | -0.23(-2.26%) |
Jun 03, 2013 | 10.17 | 10.17 | 9.912 | 9.961 | 49,000 | -0.16(-1.62%) |
May 31, 2013 | 10.39 | 10.39 | 10.11 | 10.12 | 44,128 | -0.21(-1.99%) |
May 30, 2013 | 10.34 | 10.34 | 10.21 | 10.33 | 21,210 | +0.01(+0.10%) |
May 29, 2013 | 10.32 | 10.32 | 10.21 | 10.32 | 25,562 | -0.07(-0.65%) |
May 28, 2013 | 10.44 | 10.46 | 10.31 | 10.39 | 31,975 | -0.04(-0.41%) |
May 24, 2013 | 10.45 | 10.46 | 10.38 | 10.43 | 11,869 | -0.01(-0.12%) |
May 23, 2013 | 10.38 | 10.46 | 10.38 | 10.44 | 34,509 | -0.02(-0.23%) |
May 22, 2013 | 10.39 | 10.47 | 10.36 | 10.47 | 25,720 | +0.07(+0.70%) |
May 21, 2013 | 10.37 | 10.40 | 10.29 | 10.39 | 30,655 | +0.04(+0.35%) |
May 20, 2013 | 10.33 | 10.38 | 10.26 | 10.36 | 8,672 | -0.02(-0.18%) |
May 17, 2013 | 10.34 | 10.38 | 10.31 | 10.37 | 19,128 | +0.01(+0.06%) |
May 16, 2013 | 10.26 | 10.37 | 10.23 | 10.37 | 51,154 | +0.07(+0.71%) |
May 15, 2013 | 10.20 | 10.30 | 10.16 | 10.30 | 49,647 | +0.12(+1.20%) |
May 13, 2013 | 10.23 | 10.23 | 10.13 | 10.17 | 37,009 | -0.01(-0.12%) |
May 10, 2013 | 10.24 | 10.24 | 10.19 | 10.19 | 23,614 | -0.03(-0.30%) |
May 09, 2013 | 10.23 | 10.23 | 10.20 | 10.22 | 14,107 | -0.01(-0.06%) |
May 08, 2013 | 10.23 | 10.23 | 10.16 | 10.22 | 30,103 | +0.02(+0.18%) |
May 07, 2013 | 10.28 | 10.28 | 10.14 | 10.20 | 64,957 | -0.03(-0.30%) |
May 06, 2013 | 10.20 | 10.25 | 10.20 | 10.23 | 32,280 | -0.01(-0.12%) |
May 03, 2013 | 10.28 | 10.26 | 10.22 | 10.25 | 17,894 | -0.02(-0.18%) |
May 02, 2013 | 10.26 | 10.27 | 10.21 | 10.26 | 19,967 | +0.05(+0.49%) |