Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.377 | 9.430 | 9.354 | 9.412 | 51,648 | +0.04(+0.40%) |
Apr 29, 2014 | 9.354 | 9.383 | 9.354 | 9.375 | 65,729 | -0.01(-0.09%) |
Apr 28, 2014 | 9.477 | 9.477 | 9.383 | 9.383 | 121,082 | -0.05(-0.56%) |
Apr 25, 2014 | 9.407 | 9.465 | 9.407 | 9.436 | 60,104 | -0.01(-0.12%) |
Apr 24, 2014 | 9.442 | 9.471 | 9.412 | 9.448 | 21,389 | +0.02(+0.19%) |
Apr 23, 2014 | 9.360 | 9.442 | 9.360 | 9.430 | 51,595 | +0.08(+0.82%) |
Apr 22, 2014 | 9.307 | 9.354 | 9.307 | 9.354 | 17,817 | +0.04(+0.44%) |
Apr 21, 2014 | 9.283 | 9.342 | 9.283 | 9.313 | 83,180 | +0.01(+0.06%) |
Apr 17, 2014 | 9.360 | 9.307 | 9.307 | 9.307 | 47,115 | +0.00(+0.00%) |
Apr 16, 2014 | 9.318 | 9.348 | 9.301 | 9.307 | 88,074 | -0.01(-0.14%) |
Apr 15, 2014 | 9.295 | 9.336 | 9.277 | 9.320 | 54,081 | +0.03(+0.33%) |
Apr 14, 2014 | 9.260 | 9.301 | 9.254 | 9.289 | 30,592 | +0.01(+0.06%) |
Apr 11, 2014 | 9.236 | 9.308 | 9.236 | 9.283 | 98,048 | +0.03(+0.37%) |
Apr 10, 2014 | 9.196 | 9.272 | 9.196 | 9.249 | 29,935 | +0.05(+0.57%) |
Apr 09, 2014 | 9.184 | 9.237 | 9.184 | 9.196 | 35,184 | -0.02(-0.19%) |
Apr 08, 2014 | 9.179 | 9.231 | 9.161 | 9.214 | 50,948 | +0.04(+0.38%) |
Apr 07, 2014 | 9.161 | 9.208 | 9.132 | 9.179 | 153,421 | +0.02(+0.19%) |
Apr 04, 2014 | 9.114 | 9.161 | 9.091 | 9.161 | 129,079 | +0.06(+0.64%) |
Apr 03, 2014 | 9.103 | 9.161 | 9.079 | 9.103 | 138,724 | -0.02(-0.19%) |
Apr 02, 2014 | 9.138 | 9.143 | 9.085 | 9.120 | 103,582 | +0.01(+0.06%) |
Apr 01, 2014 | 9.149 | 9.149 | 9.056 | 9.114 | 124,647 | -0.01(-0.06%) |
Mar 31, 2014 | 9.138 | 9.172 | 9.114 | 9.120 | 25,900 | -0.06(-0.64%) |
Mar 28, 2014 | 9.108 | 9.208 | 9.108 | 9.179 | 49,311 | +0.06(+0.64%) |
Mar 27, 2014 | 9.079 | 9.144 | 9.050 | 9.120 | 49,713 | +0.05(+0.52%) |
Mar 26, 2014 | 9.015 | 9.079 | 9.015 | 9.073 | 35,340 | +0.04(+0.39%) |
Mar 25, 2014 | 8.997 | 9.044 | 8.997 | 9.038 | 39,158 | +0.01(+0.13%) |
Mar 24, 2014 | 8.986 | 9.050 | 8.963 | 9.027 | 53,239 | +0.04(+0.39%) |
Mar 21, 2014 | 8.945 | 9.032 | 8.945 | 8.992 | 52,520 | +0.05(+0.52%) |
Mar 20, 2014 | 8.992 | 9.032 | 8.939 | 8.945 | 56,188 | -0.07(-0.78%) |
Mar 19, 2014 | 9.068 | 9.103 | 9.003 | 9.015 | 99,903 | -0.05(-0.52%) |
Mar 18, 2014 | 9.097 | 9.114 | 9.044 | 9.062 | 35,203 | -0.06(-0.63%) |
Mar 17, 2014 | 9.079 | 9.120 | 9.079 | 9.120 | 32,998 | +0.04(+0.44%) |
Mar 14, 2014 | 9.132 | 9.138 | 9.079 | 9.079 | 17,202 | -0.02(-0.19%) |
Mar 13, 2014 | 9.138 | 9.138 | 9.079 | 9.097 | 45,813 | +0.01(+0.13%) |
Mar 12, 2014 | 9.009 | 9.085 | 8.992 | 9.085 | 16,692 | +0.08(+0.83%) |
Mar 11, 2014 | 8.998 | 9.016 | 8.963 | 9.010 | 55,609 | +0.01(+0.13%) |
Mar 10, 2014 | 8.940 | 9.027 | 8.940 | 8.998 | 31,029 | +0.06(+0.65%) |
Mar 07, 2014 | 8.998 | 9.010 | 8.923 | 8.940 | 66,614 | -0.10(-1.09%) |
Mar 06, 2014 | 9.097 | 9.120 | 9.039 | 9.039 | 204,786 | -0.06(-0.64%) |
Mar 05, 2014 | 9.091 | 9.132 | 9.091 | 9.097 | 178,653 | -0.01(-0.06%) |
Mar 04, 2014 | 9.144 | 9.144 | 9.103 | 9.103 | 30,033 | -0.01(-0.06%) |
Mar 03, 2014 | 9.144 | 9.144 | 9.086 | 9.109 | 65,726 | -0.02(-0.25%) |
Feb 28, 2014 | 9.074 | 9.132 | 9.027 | 9.132 | 93,055 | +0.03(+0.32%) |
Feb 27, 2014 | 9.045 | 9.103 | 9.022 | 9.103 | 91,854 | +0.05(+0.58%) |
Feb 26, 2014 | 9.051 | 9.080 | 9.039 | 9.051 | 55,989 | -0.02(-0.26%) |
Feb 25, 2014 | 9.045 | 9.080 | 9.022 | 9.074 | 93,318 | +0.03(+0.32%) |
Feb 24, 2014 | 9.051 | 9.068 | 9.045 | 9.045 | 38,481 | -0.02(-0.26%) |
Feb 21, 2014 | 9.033 | 9.068 | 9.033 | 9.068 | 36,962 | +0.04(+0.45%) |
Feb 20, 2014 | 9.045 | 9.091 | 9.022 | 9.027 | 46,686 | -0.03(-0.32%) |
Feb 19, 2014 | 9.045 | 9.080 | 9.027 | 9.056 | 27,255 | +0.01(+0.13%) |
Feb 18, 2014 | 9.033 | 9.068 | 9.033 | 9.045 | 34,394 | -0.01(-0.08%) |
Feb 14, 2014 | 9.103 | 9.053 | 9.053 | 9.053 | 34,578 | -0.02(-0.21%) |
Feb 13, 2014 | 9.080 | 9.097 | 9.051 | 9.071 | 25,448 | +0.00(+0.03%) |
Feb 12, 2014 | 9.033 | 9.120 | 9.033 | 9.068 | 64,634 | +0.02(+0.18%) |
Feb 11, 2014 | 9.005 | 9.052 | 9.005 | 9.052 | 34,418 | +0.01(+0.13%) |
Feb 10, 2014 | 8.982 | 9.040 | 8.947 | 9.040 | 44,987 | +0.06(+0.71%) |
Feb 07, 2014 | 8.919 | 8.980 | 8.907 | 8.976 | 63,499 | +0.03(+0.32%) |
Feb 06, 2014 | 8.907 | 8.953 | 8.907 | 8.947 | 39,392 | +0.00(+0.00%) |
Feb 05, 2014 | 8.895 | 8.947 | 8.861 | 8.947 | 54,280 | +0.04(+0.45%) |
Feb 04, 2014 | 8.953 | 8.959 | 8.907 | 8.907 | 61,897 | -0.03(-0.32%) |
Feb 03, 2014 | 8.919 | 8.959 | 8.901 | 8.936 | 102,129 | +0.04(+0.45%) |
Jan 31, 2014 | 8.890 | 8.930 | 8.867 | 8.895 | 20,373 | +0.01(+0.07%) |
Jan 30, 2014 | 8.861 | 8.890 | 8.861 | 8.890 | 35,352 | +0.03(+0.33%) |
Jan 29, 2014 | 8.849 | 8.861 | 8.826 | 8.861 | 25,166 | +0.04(+0.46%) |
Jan 28, 2014 | 8.861 | 8.913 | 8.778 | 8.820 | 261,139 | -0.04(-0.46%) |
Jan 27, 2014 | 8.913 | 8.953 | 8.849 | 8.861 | 60,404 | -0.07(-0.78%) |
Jan 24, 2014 | 8.843 | 8.965 | 8.843 | 8.930 | 120,317 | +0.08(+0.91%) |
Jan 23, 2014 | 8.768 | 8.878 | 8.768 | 8.849 | 103,032 | +0.09(+1.06%) |
Jan 22, 2014 | 8.734 | 8.780 | 8.734 | 8.757 | 79,565 | +0.01(+0.13%) |
Jan 21, 2014 | 8.739 | 8.786 | 8.739 | 8.745 | 166,098 | +0.01(+0.07%) |
Jan 17, 2014 | 8.687 | 8.739 | 8.739 | 8.739 | 99,999 | +0.08(+0.93%) |
Jan 16, 2014 | 8.595 | 8.658 | 8.595 | 8.658 | 41,513 | +0.05(+0.54%) |
Jan 15, 2014 | 8.583 | 8.624 | 8.595 | 8.612 | 108,181 | +0.03(+0.34%) |
Jan 14, 2014 | 8.549 | 8.612 | 8.531 | 8.583 | 56,927 | +0.00(+0.00%) |
Jan 13, 2014 | 8.687 | 8.722 | 8.583 | 8.583 | 126,584 | -0.08(-0.88%) |
Jan 10, 2014 | 8.631 | 8.711 | 8.631 | 8.659 | 60,248 | +0.04(+0.47%) |
Jan 09, 2014 | 8.590 | 8.648 | 8.590 | 8.619 | 65,773 | +0.02(+0.20%) |
Jan 08, 2014 | 8.544 | 8.602 | 8.527 | 8.602 | 39,306 | +0.02(+0.27%) |
Jan 07, 2014 | 8.579 | 8.602 | 8.544 | 8.579 | 118,129 | +0.03(+0.40%) |
Jan 06, 2014 | 8.435 | 8.544 | 8.412 | 8.544 | 124,357 | +0.11(+1.29%) |
Jan 03, 2014 | 8.349 | 8.464 | 8.332 | 8.435 | 177,049 | +0.09(+1.10%) |
Jan 02, 2014 | 8.292 | 8.355 | 8.280 | 8.343 | 150,544 | +0.01(+0.14%) |
Dec 31, 2013 | 8.361 | 8.332 | 8.332 | 8.332 | 301,771 | -0.01(-0.14%) |
Dec 30, 2013 | 8.343 | 8.389 | 8.320 | 8.343 | 231,168 | -0.02(-0.21%) |
Dec 27, 2013 | 8.447 | 8.470 | 8.349 | 8.361 | 254,044 | -0.12(-1.42%) |
Dec 26, 2013 | 8.590 | 8.590 | 8.475 | 8.481 | 173,965 | -0.06(-0.74%) |
Dec 24, 2013 | 8.567 | 8.602 | 8.539 | 8.544 | 34,573 | -0.05(-0.61%) |
Dec 23, 2013 | 8.521 | 8.631 | 8.521 | 8.596 | 204,048 | +0.08(+0.94%) |
Dec 20, 2013 | 8.441 | 8.516 | 8.435 | 8.516 | 170,196 | +0.07(+0.82%) |
Dec 19, 2013 | 8.309 | 8.464 | 8.309 | 8.447 | 303,100 | +0.07(+0.82%) |
Dec 18, 2013 | 8.320 | 8.384 | 8.269 | 8.378 | 133,511 | +0.08(+0.97%) |
Dec 17, 2013 | 8.171 | 8.315 | 8.171 | 8.297 | 410,920 | +0.07(+0.84%) |
Dec 16, 2013 | 8.194 | 8.246 | 8.136 | 8.228 | 210,722 | +0.01(+0.14%) |
Dec 13, 2013 | 8.257 | 8.257 | 8.217 | 8.217 | 209,344 | -0.06(-0.76%) |
Dec 12, 2013 | 8.349 | 8.349 | 8.240 | 8.280 | 282,723 | -0.10(-1.23%) |
Dec 11, 2013 | 8.401 | 8.401 | 8.320 | 8.384 | 190,552 | +0.00(+0.03%) |
Dec 10, 2013 | 8.278 | 8.387 | 8.267 | 8.381 | 236,035 | +0.07(+0.82%) |
Dec 09, 2013 | 8.267 | 8.347 | 8.267 | 8.312 | 112,503 | +0.01(+0.07%) |
Dec 06, 2013 | 8.313 | 8.313 | 8.236 | 8.307 | 72,827 | +0.05(+0.55%) |
Dec 05, 2013 | 8.341 | 8.341 | 8.261 | 8.261 | 157,811 | -0.07(-0.86%) |
Dec 04, 2013 | 8.295 | 8.352 | 8.290 | 8.333 | 110,636 | +0.01(+0.18%) |
Dec 03, 2013 | 8.301 | 8.358 | 8.244 | 8.318 | 98,647 | +0.02(+0.21%) |
Dec 02, 2013 | 8.352 | 8.352 | 8.295 | 8.301 | 62,020 | -0.01(-0.14%) |
Nov 29, 2013 | 8.352 | 8.352 | 8.301 | 8.313 | 25,893 | +0.01(+0.07%) |
Nov 27, 2013 | 8.261 | 8.313 | 8.261 | 8.307 | 56,372 | +0.02(+0.21%) |
Nov 26, 2013 | 8.295 | 8.318 | 8.256 | 8.290 | 73,592 | +0.02(+0.28%) |
Nov 25, 2013 | 8.250 | 8.295 | 8.238 | 8.267 | 129,063 | +0.00(+0.00%) |
Nov 22, 2013 | 8.295 | 8.295 | 8.264 | 8.267 | 39,055 | -0.02(-0.28%) |
Nov 21, 2013 | 8.352 | 8.364 | 8.267 | 8.290 | 113,358 | -0.05(-0.62%) |
Nov 20, 2013 | 8.358 | 8.381 | 8.335 | 8.341 | 52,411 | -0.03(-0.36%) |
Nov 19, 2013 | 8.335 | 8.404 | 8.324 | 8.371 | 65,769 | +0.01(+0.15%) |
Nov 18, 2013 | 8.318 | 8.364 | 8.318 | 8.358 | 60,591 | +0.04(+0.48%) |
Nov 15, 2013 | 8.341 | 8.341 | 8.284 | 8.318 | 50,804 | +0.03(+0.34%) |
Nov 14, 2013 | 8.318 | 8.330 | 8.273 | 8.290 | 62,833 | -0.07(-0.81%) |
Nov 12, 2013 | 8.346 | 8.369 | 8.335 | 8.357 | 96,022 | -0.03(-0.41%) |
Nov 11, 2013 | 8.363 | 8.391 | 8.335 | 8.391 | 63,889 | +0.00(+0.00%) |
Nov 08, 2013 | 8.482 | 8.482 | 8.335 | 8.391 | 123,289 | -0.10(-1.20%) |
Nov 07, 2013 | 8.493 | 8.493 | 8.448 | 8.493 | 85,995 | +0.00(+0.00%) |
Nov 06, 2013 | 8.510 | 8.538 | 8.459 | 8.493 | 61,195 | -0.03(-0.40%) |
Nov 05, 2013 | 8.493 | 8.561 | 8.459 | 8.527 | 88,637 | -0.02(-0.27%) |
Nov 04, 2013 | 8.544 | 8.567 | 8.448 | 8.550 | 114,287 | +0.02(+0.20%) |
Nov 01, 2013 | 8.646 | 8.686 | 8.516 | 8.533 | 149,210 | -0.12(-1.44%) |
Oct 31, 2013 | 8.771 | 8.771 | 8.646 | 8.658 | 50,230 | -0.13(-1.48%) |
Oct 30, 2013 | 8.805 | 8.811 | 8.783 | 8.788 | 42,618 | -0.04(-0.45%) |
Oct 29, 2013 | 8.732 | 8.834 | 8.732 | 8.828 | 80,702 | +0.07(+0.84%) |
Oct 28, 2013 | 8.760 | 8.788 | 8.675 | 8.754 | 80,903 | -0.03(-0.39%) |
Oct 25, 2013 | 8.686 | 8.788 | 8.624 | 8.788 | 121,113 | +0.10(+1.17%) |
Oct 24, 2013 | 8.709 | 8.732 | 8.686 | 8.686 | 47,119 | -0.05(-0.52%) |
Oct 23, 2013 | 8.646 | 8.732 | 8.624 | 8.732 | 58,726 | +0.13(+1.52%) |
Oct 22, 2013 | 8.584 | 8.618 | 8.561 | 8.601 | 54,820 | +0.05(+0.53%) |
Oct 21, 2013 | 8.561 | 8.561 | 8.493 | 8.556 | 46,126 | +0.01(+0.07%) |
Oct 18, 2013 | 8.505 | 8.590 | 8.505 | 8.550 | 76,437 | +0.05(+0.53%) |
Oct 17, 2013 | 8.352 | 8.505 | 8.352 | 8.505 | 108,054 | +0.14(+1.63%) |
Oct 16, 2013 | 8.397 | 8.397 | 8.267 | 8.369 | 79,617 | +0.02(+0.20%) |
Oct 15, 2013 | 8.363 | 8.419 | 8.341 | 8.352 | 34,496 | -0.04(-0.47%) |
Oct 14, 2013 | 8.403 | 8.437 | 8.363 | 8.391 | 38,604 | -0.05(-0.54%) |
Oct 11, 2013 | 8.386 | 8.442 | 8.386 | 8.437 | 46,555 | +0.07(+0.89%) |
Oct 10, 2013 | 8.396 | 8.430 | 8.334 | 8.362 | 51,830 | -0.03(-0.40%) |
Oct 09, 2013 | 8.430 | 8.430 | 8.328 | 8.396 | 79,780 | -0.03(-0.40%) |
Oct 08, 2013 | 8.413 | 8.447 | 8.334 | 8.430 | 65,314 | +0.01(+0.07%) |
Oct 07, 2013 | 8.497 | 8.548 | 8.424 | 8.424 | 30,023 | -0.07(-0.86%) |
Oct 04, 2013 | 8.503 | 8.509 | 8.452 | 8.497 | 26,208 | +0.01(+0.13%) |
Oct 03, 2013 | 8.531 | 8.588 | 8.452 | 8.486 | 86,919 | -0.05(-0.59%) |
Oct 02, 2013 | 8.616 | 8.616 | 8.520 | 8.537 | 64,324 | -0.07(-0.85%) |
Oct 01, 2013 | 8.644 | 8.644 | 8.582 | 8.610 | 41,756 | -0.01(-0.13%) |
Sep 27, 2013 | 8.599 | 8.633 | 8.565 | 8.621 | 36,728 | +0.05(+0.53%) |
Sep 26, 2013 | 8.655 | 8.678 | 8.565 | 8.576 | 62,015 | -0.10(-1.17%) |
Sep 25, 2013 | 8.565 | 8.695 | 8.565 | 8.678 | 119,239 | +0.12(+1.38%) |
Sep 24, 2013 | 8.514 | 8.565 | 8.480 | 8.559 | 112,779 | +0.05(+0.53%) |
Sep 23, 2013 | 8.469 | 8.531 | 8.464 | 8.514 | 95,047 | +0.04(+0.47%) |
Sep 20, 2013 | 8.492 | 8.509 | 8.447 | 8.475 | 108,788 | -0.06(-0.66%) |
Sep 19, 2013 | 8.503 | 8.599 | 8.492 | 8.531 | 101,911 | -0.02(-0.26%) |
Sep 18, 2013 | 8.289 | 8.559 | 8.272 | 8.554 | 168,483 | +0.23(+2.82%) |
Sep 17, 2013 | 8.171 | 8.333 | 8.154 | 8.319 | 75,135 | +0.13(+1.54%) |
Sep 16, 2013 | 8.171 | 8.227 | 8.120 | 8.193 | 55,408 | +0.07(+0.90%) |
Sep 13, 2013 | 8.035 | 8.142 | 8.035 | 8.120 | 89,208 | +0.05(+0.63%) |
Sep 12, 2013 | 8.193 | 8.193 | 8.047 | 8.069 | 69,277 | +0.01(+0.16%) |
Sep 11, 2013 | 8.119 | 8.119 | 8.046 | 8.056 | 57,063 | -0.06(-0.77%) |
Sep 10, 2013 | 8.079 | 8.141 | 8.040 | 8.119 | 112,353 | +0.02(+0.28%) |
Sep 09, 2013 | 8.091 | 8.141 | 8.051 | 8.096 | 81,374 | -0.01(-0.14%) |
Sep 06, 2013 | 8.130 | 8.141 | 8.091 | 8.107 | 24,904 | -0.01(-0.14%) |
Sep 05, 2013 | 8.247 | 8.247 | 8.119 | 8.119 | 39,610 | -0.17(-2.03%) |
Sep 04, 2013 | 8.264 | 8.287 | 8.186 | 8.287 | 51,057 | +0.04(+0.54%) |
Sep 03, 2013 | 8.259 | 8.281 | 8.197 | 8.242 | 42,818 | +0.02(+0.20%) |
Aug 30, 2013 | 8.242 | 8.247 | 8.152 | 8.225 | 103,353 | -0.06(-0.74%) |
Aug 29, 2013 | 8.337 | 8.337 | 8.197 | 8.287 | 84,127 | -0.03(-0.36%) |
Aug 28, 2013 | 8.259 | 8.387 | 8.259 | 8.316 | 134,110 | +0.07(+0.90%) |
Aug 27, 2013 | 8.281 | 8.315 | 8.175 | 8.242 | 101,885 | -0.04(-0.47%) |
Aug 26, 2013 | 8.399 | 8.399 | 8.281 | 8.281 | 52,994 | -0.09(-1.07%) |
Aug 23, 2013 | 8.404 | 8.404 | 8.343 | 8.371 | 67,009 | -0.06(-0.73%) |
Aug 22, 2013 | 8.354 | 8.499 | 8.354 | 8.432 | 98,168 | +0.07(+0.87%) |
Aug 21, 2013 | 8.309 | 8.394 | 8.264 | 8.359 | 73,752 | +0.04(+0.54%) |
Aug 20, 2013 | 8.079 | 8.315 | 8.079 | 8.315 | 123,271 | +0.19(+2.37%) |
Aug 19, 2013 | 8.135 | 8.191 | 8.102 | 8.122 | 62,062 | -0.01(-0.17%) |
Aug 16, 2013 | 8.175 | 8.179 | 8.119 | 8.135 | 183,163 | -0.09(-1.09%) |
Aug 15, 2013 | 8.343 | 8.343 | 8.169 | 8.225 | 115,882 | -0.18(-2.20%) |
Aug 14, 2013 | 8.466 | 8.511 | 8.348 | 8.410 | 75,525 | -0.06(-0.73%) |
Aug 13, 2013 | 8.488 | 8.505 | 8.443 | 8.471 | 26,306 | -0.04(-0.45%) |
Aug 12, 2013 | 8.421 | 8.549 | 8.404 | 8.510 | 67,916 | +0.05(+0.59%) |
Aug 09, 2013 | 8.493 | 8.526 | 8.404 | 8.460 | 79,669 | -0.08(-0.98%) |
Aug 08, 2013 | 8.532 | 8.587 | 8.499 | 8.543 | 90,988 | -0.03(-0.32%) |
Aug 07, 2013 | 8.604 | 8.604 | 8.526 | 8.571 | 42,899 | -0.03(-0.32%) |
Aug 06, 2013 | 8.510 | 8.615 | 8.476 | 8.599 | 123,032 | +0.01(+0.13%) |
Aug 05, 2013 | 8.610 | 8.615 | 8.588 | 8.588 | 24,198 | -0.03(-0.32%) |
Aug 02, 2013 | 8.554 | 8.654 | 8.554 | 8.615 | 86,660 | +0.05(+0.58%) |
Aug 01, 2013 | 8.632 | 8.685 | 8.549 | 8.565 | 49,202 | -0.11(-1.28%) |
Jul 31, 2013 | 8.593 | 8.766 | 8.571 | 8.677 | 162,981 | +0.04(+0.45%) |
Jul 30, 2013 | 8.704 | 8.704 | 8.604 | 8.638 | 32,494 | -0.02(-0.26%) |
Jul 29, 2013 | 8.755 | 8.755 | 8.582 | 8.660 | 98,970 | +0.02(+0.19%) |
Jul 26, 2013 | 8.699 | 8.766 | 8.593 | 8.643 | 124,703 | -0.12(-1.33%) |
Jul 25, 2013 | 8.871 | 8.871 | 8.699 | 8.760 | 52,442 | -0.17(-1.93%) |
Jul 24, 2013 | 8.966 | 9.044 | 8.866 | 8.933 | 145,761 | -0.14(-1.52%) |
Jul 23, 2013 | 9.050 | 9.133 | 8.977 | 9.071 | 85,950 | +0.05(+0.54%) |
Jul 22, 2013 | 9.016 | 9.083 | 8.966 | 9.022 | 37,205 | -0.06(-0.67%) |
Jul 19, 2013 | 9.200 | 9.200 | 9.050 | 9.083 | 38,673 | -0.08(-0.85%) |
Jul 18, 2013 | 9.217 | 9.244 | 9.150 | 9.161 | 82,547 | -0.04(-0.48%) |
Jul 17, 2013 | 9.072 | 9.239 | 9.061 | 9.205 | 76,246 | +0.12(+1.29%) |
Jul 16, 2013 | 9.200 | 9.200 | 8.994 | 9.088 | 73,655 | -0.02(-0.18%) |
Jul 15, 2013 | 9.183 | 9.200 | 9.105 | 9.105 | 84,556 | -0.09(-1.03%) |
Jul 12, 2013 | 9.261 | 9.294 | 9.200 | 9.200 | 77,347 | -0.06(-0.60%) |
Jul 11, 2013 | 9.333 | 9.389 | 9.250 | 9.255 | 38,010 | +0.05(+0.55%) |
Jul 10, 2013 | 9.011 | 9.293 | 8.972 | 9.205 | 140,755 | +0.14(+1.53%) |
Jul 09, 2013 | 8.900 | 9.105 | 8.961 | 9.066 | 88,857 | +0.11(+1.17%) |
Jul 08, 2013 | 9.066 | 9.205 | 8.895 | 8.961 | 23,310 | -0.08(-0.86%) |
Jul 05, 2013 | 9.160 | 9.160 | 8.856 | 9.038 | 36,006 | -0.07(-0.73%) |
Jul 03, 2013 | 9.288 | 9.288 | 9.105 | 9.105 | 28,735 | -0.10(-1.08%) |
Jul 02, 2013 | 9.315 | 9.381 | 9.138 | 9.205 | 102,749 | -0.17(-1.83%) |
Jul 01, 2013 | 9.271 | 9.452 | 9.271 | 9.376 | 50,436 | +0.11(+1.19%) |
Jun 28, 2013 | 9.276 | 9.310 | 9.199 | 9.265 | 63,159 | -0.01(-0.06%) |
Jun 27, 2013 | 9.326 | 9.371 | 9.205 | 9.271 | 109,223 | -0.07(-0.77%) |
Jun 26, 2013 | 9.061 | 9.348 | 8.989 | 9.343 | 221,938 | +0.49(+5.50%) |
Jun 25, 2013 | 8.823 | 8.861 | 8.618 | 8.856 | 159,964 | +0.07(+0.76%) |
Jun 24, 2013 | 8.972 | 8.972 | 8.789 | 8.789 | 289,620 | -0.33(-3.58%) |
Jun 21, 2013 | 9.083 | 9.116 | 8.967 | 9.116 | 145,807 | +0.03(+0.37%) |
Jun 20, 2013 | 9.171 | 9.138 | 8.967 | 9.083 | 101,972 | -0.09(-0.97%) |
Jun 19, 2013 | 9.188 | 9.232 | 9.144 | 9.171 | 56,846 | -0.06(-0.60%) |
Jun 18, 2013 | 9.326 | 9.326 | 9.116 | 9.227 | 86,854 | -0.10(-1.07%) |
Jun 17, 2013 | 9.343 | 9.575 | 9.254 | 9.326 | 128,134 | -0.01(-0.06%) |
Jun 14, 2013 | 9.077 | 9.514 | 8.972 | 9.332 | 151,532 | +0.31(+3.44%) |
Jun 13, 2013 | 8.800 | 9.033 | 8.717 | 9.022 | 240,381 | +0.24(+2.71%) |
Jun 12, 2013 | 9.011 | 9.011 | 8.784 | 8.784 | 121,463 | -0.28(-3.05%) |
Jun 11, 2013 | 9.120 | 9.120 | 8.972 | 9.060 | 183,264 | -0.12(-1.32%) |
Jun 10, 2013 | 9.335 | 9.335 | 9.175 | 9.181 | 113,296 | -0.14(-1.49%) |
Jun 07, 2013 | 9.307 | 9.352 | 9.285 | 9.320 | 88,495 | -0.01(-0.15%) |
Jun 06, 2013 | 9.219 | 9.348 | 9.208 | 9.334 | 75,783 | +0.13(+1.37%) |
Jun 05, 2013 | 9.098 | 9.208 | 9.032 | 9.208 | 89,381 | +0.12(+1.27%) |
Jun 04, 2013 | 8.862 | 9.126 | 8.829 | 9.093 | 182,192 | +0.07(+0.79%) |
Jun 03, 2013 | 9.109 | 9.130 | 8.977 | 9.021 | 225,937 | -0.09(-0.97%) |
May 31, 2013 | 9.302 | 9.302 | 9.010 | 9.109 | 188,205 | -0.22(-2.36%) |
May 30, 2013 | 9.357 | 9.368 | 9.280 | 9.330 | 111,410 | -0.03(-0.35%) |
May 29, 2013 | 9.550 | 9.594 | 9.363 | 9.363 | 147,876 | -0.23(-2.35%) |
May 28, 2013 | 9.676 | 9.676 | 9.577 | 9.588 | 69,709 | -0.09(-0.91%) |
May 24, 2013 | 9.687 | 9.687 | 9.665 | 9.676 | 33,274 | +0.00(+0.00%) |
May 23, 2013 | 9.676 | 9.731 | 9.665 | 9.676 | 40,665 | -0.05(-0.48%) |
May 22, 2013 | 9.753 | 9.764 | 9.715 | 9.723 | 47,015 | -0.01(-0.14%) |
May 21, 2013 | 9.742 | 9.752 | 9.698 | 9.737 | 40,624 | -0.03(-0.34%) |
May 20, 2013 | 9.715 | 9.775 | 9.682 | 9.770 | 52,106 | +0.09(+0.91%) |
May 17, 2013 | 9.715 | 9.726 | 9.665 | 9.682 | 85,039 | -0.05(-0.51%) |
May 16, 2013 | 9.720 | 9.770 | 9.720 | 9.731 | 34,970 | +0.01(+0.06%) |
May 15, 2013 | 9.830 | 9.852 | 9.726 | 9.726 | 108,316 | -0.12(-1.17%) |
May 13, 2013 | 9.918 | 9.935 | 9.825 | 9.841 | 51,103 | -0.07(-0.71%) |
May 10, 2013 | 9.918 | 9.929 | 9.885 | 9.912 | 63,173 | +0.02(+0.15%) |
May 09, 2013 | 9.896 | 9.918 | 9.874 | 9.897 | 34,946 | +0.02(+0.23%) |
May 08, 2013 | 9.890 | 9.907 | 9.874 | 9.874 | 51,593 | -0.03(-0.33%) |
May 07, 2013 | 9.890 | 9.907 | 9.874 | 9.907 | 40,779 | +0.01(+0.06%) |
May 06, 2013 | 9.934 | 9.934 | 9.901 | 9.901 | 34,417 | -0.02(-0.22%) |
May 03, 2013 | 9.918 | 9.950 | 9.912 | 9.923 | 53,946 | -0.03(-0.28%) |
May 02, 2013 | 9.929 | 9.956 | 9.929 | 9.950 | 41,317 | +0.01(+0.06%) |