Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.27 | 10.37 | 10.17 | 10.35 | 8,074,336 | +0.09(+0.91%) |
Apr 29, 2014 | 10.29 | 10.33 | 10.11 | 10.26 | 7,734,975 | +0.01(+0.14%) |
Apr 28, 2014 | 10.36 | 10.38 | 10.22 | 10.25 | 8,574,934 | -0.06(-0.62%) |
Apr 25, 2014 | 10.36 | 10.40 | 10.23 | 10.31 | 5,830,359 | -0.05(-0.48%) |
Apr 24, 2014 | 10.23 | 10.42 | 10.19 | 10.36 | 5,744,433 | +0.16(+1.61%) |
Apr 23, 2014 | 10.12 | 10.27 | 10.12 | 10.20 | 4,441,154 | +0.10(+0.99%) |
Apr 22, 2014 | 10.10 | 10.13 | 10.00 | 10.10 | 7,456,589 | +0.00(+0.00%) |
Apr 21, 2014 | 10.20 | 10.25 | 10.06 | 10.10 | 5,171,624 | -0.09(-0.84%) |
Apr 17, 2014 | 10.23 | 10.18 | 10.18 | 10.18 | 4,065,323 | -0.06(-0.63%) |
Apr 16, 2014 | 10.29 | 10.32 | 10.12 | 10.25 | 7,792,384 | +0.01(+0.14%) |
Apr 15, 2014 | 10.22 | 10.32 | 10.10 | 10.23 | 6,281,743 | +0.01(+0.14%) |
Apr 14, 2014 | 10.15 | 10.27 | 10.09 | 10.22 | 5,053,937 | +0.11(+1.13%) |
Apr 11, 2014 | 10.27 | 10.32 | 10.08 | 10.10 | 7,308,980 | -0.20(-1.94%) |
Apr 10, 2014 | 10.21 | 10.41 | 10.20 | 10.30 | 8,262,939 | +0.09(+0.91%) |
Apr 09, 2014 | 10.27 | 10.35 | 10.12 | 10.21 | 11,477,905 | -0.06(-0.56%) |
Apr 08, 2014 | 10.12 | 10.35 | 10.07 | 10.27 | 5,032,610 | +0.14(+1.34%) |
Apr 07, 2014 | 10.22 | 10.30 | 10.12 | 10.13 | 6,935,354 | -0.10(-0.98%) |
Apr 04, 2014 | 10.25 | 10.45 | 10.20 | 10.23 | 10,369,895 | +0.06(+0.56%) |
Apr 03, 2014 | 10.20 | 10.29 | 10.15 | 10.17 | 5,346,526 | +0.00(+0.00%) |
Apr 02, 2014 | 10.23 | 10.32 | 10.15 | 10.17 | 7,831,627 | -0.04(-0.42%) |
Apr 01, 2014 | 10.23 | 10.27 | 10.16 | 10.22 | 6,710,019 | +0.02(+0.21%) |
Mar 31, 2014 | 10.28 | 10.31 | 10.12 | 10.20 | 9,780,981 | -0.01(-0.07%) |
Mar 28, 2014 | 10.07 | 10.22 | 10.05 | 10.20 | 8,230,139 | +0.19(+1.93%) |
Mar 27, 2014 | 9.824 | 10.04 | 9.817 | 10.01 | 6,340,454 | +0.21(+2.11%) |
Mar 26, 2014 | 9.974 | 10.01 | 9.796 | 9.803 | 5,739,704 | -0.14(-1.44%) |
Mar 25, 2014 | 9.931 | 9.988 | 9.881 | 9.946 | 5,599,591 | +0.04(+0.43%) |
Mar 24, 2014 | 9.953 | 10.01 | 9.817 | 9.903 | 6,315,095 | -0.01(-0.14%) |
Mar 21, 2014 | 10.09 | 10.12 | 9.910 | 9.917 | 8,410,088 | -0.06(-0.57%) |
Mar 20, 2014 | 9.867 | 9.996 | 9.781 | 9.974 | 5,731,315 | +0.10(+1.01%) |
Mar 19, 2014 | 10.04 | 10.08 | 9.831 | 9.874 | 5,764,265 | -0.14(-1.36%) |
Mar 18, 2014 | 9.953 | 10.06 | 9.942 | 10.01 | 4,206,933 | +0.08(+0.79%) |
Mar 17, 2014 | 9.888 | 9.988 | 9.846 | 9.931 | 4,161,769 | +0.07(+0.72%) |
Mar 14, 2014 | 9.853 | 9.981 | 9.846 | 9.860 | 4,633,882 | -0.02(-0.22%) |
Mar 13, 2014 | 9.881 | 9.953 | 9.838 | 9.881 | 5,515,366 | +0.00(+0.00%) |
Mar 12, 2014 | 9.667 | 9.888 | 9.656 | 9.881 | 4,840,977 | +0.16(+1.69%) |
Mar 11, 2014 | 9.888 | 9.903 | 9.667 | 9.717 | 8,336,170 | -0.16(-1.66%) |
Mar 10, 2014 | 10.02 | 10.02 | 9.881 | 9.881 | 8,185,658 | -0.15(-1.49%) |
Mar 07, 2014 | 9.988 | 10.04 | 9.896 | 10.03 | 8,669,549 | +0.04(+0.43%) |
Mar 06, 2014 | 10.02 | 10.10 | 9.931 | 9.988 | 8,094,011 | -0.04(-0.36%) |
Mar 05, 2014 | 9.931 | 10.03 | 9.906 | 10.02 | 6,590,852 | +0.06(+0.65%) |
Mar 04, 2014 | 9.924 | 10.06 | 9.910 | 9.960 | 7,940,683 | +0.06(+0.65%) |
Mar 03, 2014 | 9.696 | 9.953 | 9.674 | 9.896 | 11,060,066 | +0.15(+1.54%) |
Feb 28, 2014 | 9.853 | 9.896 | 9.689 | 9.746 | 12,899,170 | -0.09(-0.94%) |
Feb 27, 2014 | 10.05 | 10.06 | 9.810 | 9.838 | 14,409,618 | -0.28(-2.75%) |
Feb 26, 2014 | 10.12 | 10.26 | 10.01 | 10.12 | 13,181,561 | -0.09(-0.84%) |
Feb 25, 2014 | 10.18 | 10.27 | 10.10 | 10.20 | 6,963,817 | +0.01(+0.14%) |
Feb 24, 2014 | 10.48 | 10.48 | 10.16 | 10.19 | 12,692,760 | -0.26(-2.46%) |
Feb 21, 2014 | 10.37 | 10.55 | 10.32 | 10.45 | 6,152,873 | +0.08(+0.76%) |
Feb 20, 2014 | 10.26 | 10.54 | 10.26 | 10.37 | 7,982,525 | +0.08(+0.76%) |
Feb 19, 2014 | 10.47 | 10.57 | 10.25 | 10.29 | 9,660,579 | -0.25(-2.37%) |
Feb 18, 2014 | 10.46 | 10.67 | 10.44 | 10.54 | 6,115,308 | +0.10(+0.96%) |
Feb 14, 2014 | 10.31 | 10.44 | 10.44 | 10.44 | 4,022,464 | +0.09(+0.90%) |
Feb 13, 2014 | 10.15 | 10.42 | 10.14 | 10.35 | 5,099,099 | +0.13(+1.26%) |
Feb 12, 2014 | 10.23 | 10.25 | 10.12 | 10.22 | 6,521,214 | -0.01(-0.14%) |
Feb 11, 2014 | 10.03 | 10.35 | 10.02 | 10.23 | 6,916,033 | +0.20(+1.99%) |
Feb 10, 2014 | 10.01 | 10.07 | 9.863 | 10.03 | 4,334,772 | -0.01(-0.07%) |
Feb 07, 2014 | 9.996 | 10.07 | 9.938 | 10.04 | 4,953,703 | +0.07(+0.72%) |
Feb 06, 2014 | 9.888 | 9.988 | 9.846 | 9.967 | 4,746,464 | +0.09(+0.87%) |
Feb 05, 2014 | 9.810 | 9.938 | 9.696 | 9.881 | 4,992,228 | +0.01(+0.07%) |
Feb 04, 2014 | 9.824 | 9.917 | 9.724 | 9.874 | 6,106,082 | +0.09(+0.88%) |
Feb 03, 2014 | 10.04 | 10.15 | 9.767 | 9.788 | 7,592,929 | -0.25(-2.49%) |
Jan 31, 2014 | 9.838 | 10.07 | 9.788 | 10.04 | 10,564,141 | +0.08(+0.79%) |
Jan 30, 2014 | 9.853 | 9.974 | 9.803 | 9.960 | 4,460,669 | +0.18(+1.82%) |
Jan 29, 2014 | 9.817 | 9.931 | 9.732 | 9.781 | 10,019,116 | -0.16(-1.57%) |
Jan 28, 2014 | 9.710 | 9.938 | 9.689 | 9.938 | 7,502,462 | +0.23(+2.42%) |
Jan 27, 2014 | 9.760 | 9.781 | 9.547 | 9.703 | 12,234,674 | -0.06(-0.58%) |
Jan 24, 2014 | 10.05 | 10.05 | 9.632 | 9.760 | 17,329,726 | -0.33(-3.31%) |
Jan 23, 2014 | 10.21 | 10.24 | 10.00 | 10.09 | 7,403,080 | -0.20(-1.94%) |
Jan 22, 2014 | 10.27 | 10.38 | 10.24 | 10.29 | 4,582,154 | +0.03(+0.28%) |
Jan 21, 2014 | 10.29 | 10.35 | 10.16 | 10.27 | 6,583,725 | +0.09(+0.91%) |
Jan 17, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 4,832,794 | -0.01(-0.07%) |
Jan 16, 2014 | 10.16 | 10.22 | 10.09 | 10.18 | 5,970,343 | +0.01(+0.07%) |
Jan 15, 2014 | 10.27 | 10.29 | 10.12 | 10.17 | 7,406,175 | -0.10(-0.97%) |
Jan 14, 2014 | 10.15 | 10.28 | 10.09 | 10.27 | 5,999,434 | +0.13(+1.26%) |
Jan 13, 2014 | 10.28 | 10.32 | 10.11 | 10.14 | 6,757,699 | -0.19(-1.86%) |
Jan 10, 2014 | 10.31 | 10.46 | 10.30 | 10.34 | 6,758,368 | +0.05(+0.48%) |
Jan 09, 2014 | 10.22 | 10.34 | 10.15 | 10.29 | 7,534,013 | +0.11(+1.12%) |
Jan 08, 2014 | 10.34 | 10.39 | 10.11 | 10.17 | 9,829,501 | -0.21(-1.99%) |
Jan 07, 2014 | 10.22 | 10.53 | 10.22 | 10.38 | 14,896,540 | +0.18(+1.74%) |
Jan 06, 2014 | 10.20 | 10.28 | 10.05 | 10.20 | 7,122,879 | +0.10(+0.99%) |
Jan 03, 2014 | 10.16 | 10.21 | 10.04 | 10.10 | 5,770,171 | -0.05(-0.49%) |
Jan 02, 2014 | 10.32 | 10.36 | 10.09 | 10.15 | 5,602,167 | -0.17(-1.65%) |
Dec 31, 2013 | 10.28 | 10.32 | 10.32 | 10.32 | 3,276,499 | +0.04(+0.35%) |
Dec 30, 2013 | 10.30 | 10.33 | 10.16 | 10.29 | 5,808,183 | +0.01(+0.07%) |
Dec 27, 2013 | 10.32 | 10.39 | 10.22 | 10.28 | 3,535,565 | -0.01(-0.07%) |
Dec 26, 2013 | 10.29 | 10.41 | 10.28 | 10.29 | 4,045,455 | -0.01(-0.07%) |
Dec 24, 2013 | 10.22 | 10.34 | 10.12 | 10.29 | 2,603,263 | +0.06(+0.56%) |
Dec 23, 2013 | 10.22 | 10.31 | 10.20 | 10.24 | 6,751,719 | +0.05(+0.49%) |
Dec 20, 2013 | 10.08 | 10.25 | 10.06 | 10.19 | 13,661,910 | +0.14(+1.42%) |
Dec 19, 2013 | 10.06 | 10.13 | 9.981 | 10.04 | 8,238,676 | -0.06(-0.63%) |
Dec 18, 2013 | 9.995 | 10.15 | 9.824 | 10.11 | 10,797,656 | +0.19(+1.94%) |
Dec 17, 2013 | 9.924 | 10.00 | 9.845 | 9.916 | 9,563,794 | -0.01(-0.14%) |
Dec 16, 2013 | 9.831 | 10.04 | 9.781 | 9.931 | 13,723,726 | +0.20(+2.05%) |
Dec 13, 2013 | 9.628 | 9.924 | 9.596 | 9.732 | 52,992,112 | -0.12(-1.23%) |
Dec 12, 2013 | 10.19 | 10.15 | 9.796 | 9.852 | 19,766,988 | -0.33(-3.28%) |
Dec 11, 2013 | 10.29 | 10.36 | 10.16 | 10.19 | 7,567,178 | -0.12(-1.17%) |
Dec 10, 2013 | 10.46 | 10.49 | 10.27 | 10.31 | 7,288,539 | -0.16(-1.50%) |
Dec 09, 2013 | 10.71 | 10.71 | 10.44 | 10.46 | 6,678,803 | -0.22(-2.06%) |
Dec 06, 2013 | 10.59 | 10.77 | 10.51 | 10.68 | 10,482,967 | +0.20(+1.90%) |
Dec 05, 2013 | 10.86 | 10.88 | 10.44 | 10.49 | 15,525,111 | -0.41(-3.72%) |
Dec 04, 2013 | 10.55 | 11.05 | 10.48 | 10.89 | 18,506,250 | +0.31(+2.89%) |
Dec 03, 2013 | 10.25 | 10.59 | 10.29 | 10.59 | 11,113,294 | +0.29(+2.83%) |
Dec 02, 2013 | 10.36 | 10.45 | 10.28 | 10.29 | 5,420,458 | -0.07(-0.69%) |
Nov 29, 2013 | 10.28 | 10.43 | 10.24 | 10.36 | 3,015,158 | +0.07(+0.69%) |
Nov 27, 2013 | 10.31 | 10.35 | 10.18 | 10.29 | 4,915,339 | +0.03(+0.28%) |
Nov 26, 2013 | 10.31 | 10.35 | 10.16 | 10.27 | 5,305,229 | -0.07(-0.69%) |
Nov 25, 2013 | 10.44 | 10.48 | 10.31 | 10.34 | 4,912,402 | -0.06(-0.62%) |
Nov 22, 2013 | 10.39 | 10.48 | 10.35 | 10.40 | 5,309,594 | -0.01(-0.07%) |
Nov 21, 2013 | 10.46 | 10.51 | 10.39 | 10.41 | 5,229,778 | +0.03(+0.27%) |
Nov 20, 2013 | 10.49 | 10.55 | 10.36 | 10.38 | 6,935,508 | -0.08(-0.75%) |
Nov 19, 2013 | 10.65 | 10.69 | 10.42 | 10.46 | 10,162,145 | -0.18(-1.74%) |
Nov 18, 2013 | 10.87 | 10.88 | 10.63 | 10.64 | 7,855,281 | -0.23(-2.09%) |
Nov 15, 2013 | 10.79 | 10.88 | 10.68 | 10.87 | 8,611,094 | +0.06(+0.53%) |
Nov 14, 2013 | 10.78 | 10.85 | 10.68 | 10.81 | 10,367,861 | +0.06(+0.60%) |
Nov 13, 2013 | 10.51 | 10.76 | 10.42 | 10.75 | 10,012,149 | +0.18(+1.68%) |
Nov 12, 2013 | 10.34 | 10.62 | 10.32 | 10.57 | 16,022,287 | +0.21(+2.06%) |
Nov 11, 2013 | 10.09 | 10.36 | 10.07 | 10.36 | 8,788,166 | +0.25(+2.46%) |
Nov 08, 2013 | 9.774 | 10.13 | 9.682 | 10.11 | 8,808,047 | +0.36(+3.72%) |
Nov 07, 2013 | 10.02 | 10.22 | 9.689 | 9.746 | 9,301,992 | -0.25(-2.49%) |
Nov 06, 2013 | 9.931 | 10.02 | 9.909 | 9.995 | 5,381,825 | +0.06(+0.64%) |
Nov 05, 2013 | 9.988 | 10.02 | 9.909 | 9.931 | 6,412,115 | -0.11(-1.13%) |
Nov 04, 2013 | 9.995 | 10.10 | 9.916 | 10.04 | 9,673,909 | +0.09(+0.93%) |
Nov 01, 2013 | 10.02 | 10.08 | 9.902 | 9.952 | 7,427,304 | -0.07(-0.71%) |
Oct 31, 2013 | 10.12 | 10.17 | 9.934 | 10.02 | 6,534,366 | -0.11(-1.05%) |
Oct 30, 2013 | 10.19 | 10.31 | 10.05 | 10.13 | 4,231,623 | -0.01(-0.14%) |
Oct 29, 2013 | 10.21 | 10.26 | 10.12 | 10.14 | 3,058,042 | -0.04(-0.35%) |
Oct 28, 2013 | 10.15 | 10.22 | 10.08 | 10.18 | 6,037,621 | +0.03(+0.28%) |
Oct 25, 2013 | 10.00 | 10.17 | 9.949 | 10.15 | 3,476,299 | +0.17(+1.71%) |
Oct 24, 2013 | 9.981 | 10.07 | 9.906 | 9.981 | 5,272,786 | +0.01(+0.14%) |
Oct 23, 2013 | 10.12 | 10.19 | 9.938 | 9.967 | 6,095,726 | -0.18(-1.75%) |
Oct 22, 2013 | 10.13 | 10.23 | 10.11 | 10.14 | 5,777,089 | +0.06(+0.56%) |
Oct 21, 2013 | 10.07 | 10.19 | 10.03 | 10.09 | 5,216,364 | +0.01(+0.07%) |
Oct 18, 2013 | 10.00 | 10.16 | 9.960 | 10.08 | 5,342,926 | +0.11(+1.07%) |
Oct 17, 2013 | 9.740 | 10.08 | 9.704 | 9.974 | 8,553,836 | +0.22(+2.25%) |
Oct 16, 2013 | 9.655 | 9.786 | 9.626 | 9.754 | 4,268,933 | +0.15(+1.55%) |
Oct 15, 2013 | 9.747 | 9.797 | 9.584 | 9.605 | 4,071,380 | -0.19(-1.96%) |
Oct 14, 2013 | 9.669 | 9.804 | 9.548 | 9.797 | 5,492,529 | +0.09(+0.88%) |
Oct 11, 2013 | 9.619 | 9.740 | 9.577 | 9.711 | 3,348,487 | +0.10(+1.03%) |
Oct 10, 2013 | 9.442 | 9.626 | 9.371 | 9.612 | 6,202,916 | +0.23(+2.50%) |
Oct 09, 2013 | 9.449 | 9.484 | 9.357 | 9.378 | 5,829,973 | -0.06(-0.60%) |
Oct 08, 2013 | 9.484 | 9.633 | 9.413 | 9.435 | 4,776,495 | +0.01(+0.08%) |
Oct 07, 2013 | 9.428 | 9.491 | 9.399 | 9.428 | 3,771,801 | -0.06(-0.67%) |
Oct 04, 2013 | 9.413 | 9.555 | 9.364 | 9.491 | 3,756,622 | +0.09(+0.98%) |
Oct 03, 2013 | 9.442 | 9.463 | 9.335 | 9.399 | 4,027,282 | -0.07(-0.75%) |
Oct 02, 2013 | 9.470 | 9.513 | 9.378 | 9.470 | 4,540,758 | -0.02(-0.22%) |
Oct 01, 2013 | 9.456 | 9.541 | 9.406 | 9.491 | 3,203,665 | +0.06(+0.68%) |
Sep 30, 2013 | 9.499 | 9.527 | 9.392 | 9.428 | 5,305,411 | -0.13(-1.34%) |
Sep 27, 2013 | 9.619 | 9.662 | 9.484 | 9.555 | 3,918,720 | -0.09(-0.88%) |
Sep 26, 2013 | 9.591 | 9.683 | 9.570 | 9.640 | 3,787,981 | +0.06(+0.59%) |
Sep 25, 2013 | 9.605 | 9.690 | 9.421 | 9.584 | 4,854,603 | -0.01(-0.07%) |
Sep 24, 2013 | 9.598 | 9.648 | 9.520 | 9.591 | 6,510,890 | +0.01(+0.07%) |
Sep 23, 2013 | 9.442 | 9.633 | 9.442 | 9.584 | 7,222,078 | +0.09(+0.97%) |
Sep 20, 2013 | 9.633 | 9.648 | 9.470 | 9.491 | 5,996,365 | -0.15(-1.55%) |
Sep 19, 2013 | 9.718 | 9.768 | 9.584 | 9.640 | 3,707,787 | -0.04(-0.45%) |
Sep 18, 2013 | 9.428 | 9.754 | 9.371 | 9.684 | 6,573,467 | +0.23(+2.48%) |
Sep 17, 2013 | 9.491 | 9.548 | 9.435 | 9.449 | 8,040,337 | -0.02(-0.22%) |
Sep 16, 2013 | 9.555 | 9.610 | 9.442 | 9.470 | 6,863,395 | +0.06(+0.60%) |
Sep 13, 2013 | 9.484 | 9.534 | 9.389 | 9.413 | 5,306,393 | -0.08(-0.82%) |
Sep 12, 2013 | 9.548 | 9.570 | 9.421 | 9.491 | 5,152,834 | -0.04(-0.37%) |
Sep 11, 2013 | 9.633 | 9.633 | 9.484 | 9.527 | 5,690,954 | -0.10(-1.03%) |
Sep 10, 2013 | 9.499 | 9.626 | 9.470 | 9.626 | 8,148,664 | +0.20(+2.11%) |
Sep 09, 2013 | 9.293 | 9.449 | 9.279 | 9.428 | 5,808,653 | +0.14(+1.53%) |
Sep 06, 2013 | 9.045 | 9.477 | 9.045 | 9.286 | 14,532,088 | +0.27(+2.99%) |
Sep 05, 2013 | 8.931 | 9.030 | 8.931 | 9.016 | 3,334,152 | +0.05(+0.55%) |
Sep 04, 2013 | 9.023 | 9.045 | 8.903 | 8.967 | 3,603,554 | -0.04(-0.47%) |
Sep 03, 2013 | 9.130 | 9.179 | 8.970 | 9.009 | 4,793,262 | -0.01(-0.08%) |
Aug 30, 2013 | 9.080 | 9.119 | 8.974 | 9.016 | 4,552,697 | -0.05(-0.55%) |
Aug 29, 2013 | 9.123 | 9.190 | 9.023 | 9.066 | 2,645,166 | -0.06(-0.62%) |
Aug 28, 2013 | 9.023 | 9.165 | 8.988 | 9.123 | 4,276,292 | +0.09(+1.02%) |
Aug 27, 2013 | 9.073 | 9.169 | 9.016 | 9.030 | 8,009,280 | -0.16(-1.70%) |
Aug 26, 2013 | 9.172 | 9.264 | 9.101 | 9.186 | 7,021,072 | +0.03(+0.31%) |
Aug 23, 2013 | 9.186 | 9.201 | 9.073 | 9.158 | 2,882,188 | +0.02(+0.23%) |
Aug 22, 2013 | 8.974 | 9.179 | 8.938 | 9.137 | 4,876,213 | +0.18(+2.06%) |
Aug 21, 2013 | 8.974 | 9.023 | 8.881 | 8.952 | 4,982,678 | -0.05(-0.55%) |
Aug 20, 2013 | 8.889 | 9.027 | 8.789 | 9.002 | 5,289,406 | +0.14(+1.60%) |
Aug 19, 2013 | 8.931 | 8.967 | 8.782 | 8.860 | 6,164,950 | -0.12(-1.34%) |
Aug 16, 2013 | 9.066 | 9.066 | 8.906 | 8.981 | 3,852,627 | -0.11(-1.17%) |
Aug 15, 2013 | 9.151 | 9.179 | 9.037 | 9.087 | 5,088,368 | -0.13(-1.39%) |
Aug 14, 2013 | 9.186 | 9.272 | 9.130 | 9.215 | 4,826,755 | +0.01(+0.15%) |
Aug 13, 2013 | 9.300 | 9.300 | 9.144 | 9.201 | 6,313,659 | -0.08(-0.84%) |
Aug 12, 2013 | 9.264 | 9.304 | 9.222 | 9.279 | 4,462,759 | -0.01(-0.08%) |
Aug 09, 2013 | 9.300 | 9.456 | 9.279 | 9.286 | 5,082,755 | -0.03(-0.30%) |
Aug 08, 2013 | 9.144 | 9.491 | 9.062 | 9.314 | 8,030,581 | +0.18(+2.02%) |
Aug 07, 2013 | 8.995 | 9.137 | 8.931 | 9.130 | 6,423,486 | +0.08(+0.86%) |
Aug 06, 2013 | 9.009 | 9.094 | 8.974 | 9.052 | 8,343,492 | -0.01(-0.16%) |
Aug 05, 2013 | 8.917 | 9.094 | 8.889 | 9.066 | 5,994,535 | +0.09(+0.95%) |
Aug 02, 2013 | 8.981 | 9.009 | 8.864 | 8.981 | 3,831,446 | +0.00(+0.00%) |
Aug 01, 2013 | 8.889 | 9.009 | 8.796 | 8.981 | 4,595,031 | +0.16(+1.77%) |
Jul 31, 2013 | 8.761 | 8.931 | 8.683 | 8.825 | 6,736,070 | +0.04(+0.48%) |
Jul 30, 2013 | 8.832 | 8.853 | 8.754 | 8.782 | 5,293,815 | +0.01(+0.16%) |
Jul 29, 2013 | 8.817 | 8.867 | 8.761 | 8.768 | 3,966,795 | -0.06(-0.64%) |
Jul 26, 2013 | 8.754 | 8.832 | 8.711 | 8.824 | 3,562,274 | +0.02(+0.24%) |
Jul 25, 2013 | 8.747 | 8.817 | 8.662 | 8.803 | 5,197,524 | +0.02(+0.24%) |
Jul 24, 2013 | 8.994 | 8.994 | 8.711 | 8.782 | 3,634,612 | -0.24(-2.66%) |
Jul 23, 2013 | 8.966 | 9.065 | 8.874 | 9.022 | 2,908,332 | +0.06(+0.63%) |
Jul 22, 2013 | 9.058 | 9.072 | 8.952 | 8.966 | 4,233,642 | -0.11(-1.17%) |
Jul 19, 2013 | 9.001 | 9.121 | 8.987 | 9.072 | 5,263,251 | +0.06(+0.63%) |
Jul 18, 2013 | 9.008 | 9.072 | 8.994 | 9.015 | 5,081,049 | +0.01(+0.12%) |
Jul 17, 2013 | 9.093 | 9.121 | 8.959 | 9.005 | 3,779,686 | -0.02(-0.27%) |
Jul 16, 2013 | 9.079 | 9.114 | 8.994 | 9.030 | 4,906,790 | -0.07(-0.78%) |
Jul 15, 2013 | 8.909 | 9.121 | 8.892 | 9.100 | 5,301,090 | +0.19(+2.14%) |
Jul 12, 2013 | 8.839 | 8.923 | 8.803 | 8.909 | 4,710,489 | +0.05(+0.56%) |
Jul 11, 2013 | 8.775 | 8.867 | 8.761 | 8.860 | 5,927,286 | +0.19(+2.20%) |
Jul 10, 2013 | 8.492 | 8.683 | 8.471 | 8.669 | 8,969,321 | +0.16(+1.91%) |
Jul 09, 2013 | 8.471 | 8.528 | 8.429 | 8.506 | 7,427,594 | +0.08(+0.92%) |
Jul 08, 2013 | 8.407 | 8.492 | 8.400 | 8.429 | 6,793,834 | +0.04(+0.51%) |
Jul 05, 2013 | 8.393 | 8.421 | 8.287 | 8.386 | 5,238,755 | +0.02(+0.25%) |
Jul 03, 2013 | 8.273 | 8.464 | 8.216 | 8.365 | 4,059,224 | +0.01(+0.17%) |
Jul 02, 2013 | 8.414 | 8.510 | 8.322 | 8.351 | 8,445,762 | -0.06(-0.76%) |
Jul 01, 2013 | 8.563 | 8.563 | 8.379 | 8.414 | 7,512,072 | -0.06(-0.75%) |
Jun 28, 2013 | 8.471 | 8.563 | 8.393 | 8.478 | 10,093,070 | +0.02(+0.25%) |
Jun 27, 2013 | 8.464 | 8.556 | 8.414 | 8.457 | 10,423,935 | +0.04(+0.42%) |
Jun 26, 2013 | 8.308 | 8.464 | 8.280 | 8.421 | 7,421,627 | +0.17(+2.06%) |
Jun 25, 2013 | 8.139 | 8.330 | 8.061 | 8.252 | 8,650,737 | +0.18(+2.28%) |
Jun 24, 2013 | 8.047 | 8.195 | 7.948 | 8.068 | 8,284,856 | -0.05(-0.61%) |
Jun 21, 2013 | 8.139 | 8.209 | 7.898 | 8.117 | 10,927,473 | +0.04(+0.44%) |
Jun 20, 2013 | 8.223 | 8.301 | 8.047 | 8.082 | 10,264,947 | -0.18(-2.14%) |
Jun 19, 2013 | 8.577 | 8.605 | 8.259 | 8.259 | 10,091,080 | -0.35(-4.03%) |
Jun 18, 2013 | 8.683 | 8.697 | 8.584 | 8.605 | 10,007,226 | -0.06(-0.65%) |
Jun 17, 2013 | 8.782 | 8.824 | 8.612 | 8.662 | 6,384,309 | -0.08(-0.89%) |
Jun 14, 2013 | 8.775 | 8.839 | 8.690 | 8.740 | 3,258,926 | -0.02(-0.24%) |
Jun 13, 2013 | 8.605 | 8.775 | 8.570 | 8.761 | 4,490,184 | +0.15(+1.72%) |
Jun 12, 2013 | 8.768 | 8.789 | 8.556 | 8.612 | 5,148,895 | -0.09(-1.06%) |
Jun 11, 2013 | 8.598 | 8.761 | 8.528 | 8.704 | 6,698,526 | +0.04(+0.41%) |
Jun 10, 2013 | 8.846 | 8.874 | 8.655 | 8.669 | 5,542,489 | -0.18(-2.00%) |
Jun 07, 2013 | 8.711 | 8.916 | 8.683 | 8.846 | 5,854,470 | +0.16(+1.87%) |
Jun 06, 2013 | 8.528 | 8.718 | 8.499 | 8.683 | 8,411,591 | +0.15(+1.74%) |
Jun 05, 2013 | 8.634 | 8.662 | 8.499 | 8.535 | 6,897,139 | -0.15(-1.71%) |
Jun 04, 2013 | 8.704 | 8.754 | 8.609 | 8.683 | 8,894,035 | -0.01(-0.08%) |
Jun 03, 2013 | 8.634 | 8.761 | 8.510 | 8.690 | 11,113,072 | +0.06(+0.74%) |
May 31, 2013 | 8.683 | 8.846 | 8.627 | 8.627 | 7,955,943 | -0.08(-0.89%) |
May 30, 2013 | 8.768 | 8.952 | 8.697 | 8.704 | 6,359,885 | -0.04(-0.48%) |
May 29, 2013 | 8.718 | 8.789 | 8.535 | 8.747 | 9,396,060 | -0.04(-0.40%) |
May 28, 2013 | 9.015 | 9.030 | 8.676 | 8.782 | 10,864,928 | -0.17(-1.90%) |
May 24, 2013 | 9.051 | 9.072 | 8.909 | 8.952 | 4,090,483 | -0.17(-1.86%) |
May 23, 2013 | 9.015 | 9.175 | 8.870 | 9.121 | 8,408,389 | +0.04(+0.47%) |
May 22, 2013 | 9.199 | 9.362 | 9.015 | 9.079 | 11,188,731 | -0.11(-1.23%) |
May 21, 2013 | 9.143 | 9.228 | 9.079 | 9.192 | 11,919,711 | +0.05(+0.54%) |
May 20, 2013 | 9.178 | 9.206 | 9.086 | 9.143 | 5,742,722 | -0.04(-0.46%) |
May 17, 2013 | 9.107 | 9.192 | 9.093 | 9.185 | 6,975,850 | +0.09(+1.01%) |
May 16, 2013 | 9.199 | 9.235 | 9.037 | 9.093 | 11,738,571 | -0.16(-1.68%) |
May 15, 2013 | 9.291 | 9.383 | 9.178 | 9.249 | 15,360,908 | +0.05(+0.54%) |
May 13, 2013 | 9.362 | 9.362 | 9.164 | 9.199 | 8,280,479 | -0.21(-2.25%) |
May 10, 2013 | 9.192 | 9.418 | 8.994 | 9.411 | 17,097,564 | +0.06(+0.68%) |
May 09, 2013 | 9.751 | 9.758 | 9.319 | 9.348 | 11,062,150 | -0.48(-4.89%) |
May 08, 2013 | 9.843 | 9.899 | 9.744 | 9.829 | 6,826,736 | -0.04(-0.43%) |
May 07, 2013 | 9.779 | 9.885 | 9.730 | 9.871 | 7,090,203 | +0.09(+0.94%) |
May 06, 2013 | 9.765 | 9.800 | 9.687 | 9.779 | 3,885,208 | +0.01(+0.07%) |
May 03, 2013 | 9.836 | 9.846 | 9.751 | 9.772 | 6,617,334 | -0.01(-0.07%) |
May 02, 2013 | 9.800 | 9.814 | 9.687 | 9.779 | 5,322,723 | +0.02(+0.22%) |