Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.201 | 9.213 | 9.140 | 9.170 | 3,202,159 | -0.05(-0.58%) |
Apr 29, 2014 | 9.209 | 9.247 | 9.170 | 9.224 | 5,794,522 | +0.13(+1.43%) |
Apr 28, 2014 | 9.262 | 9.270 | 9.056 | 9.094 | 13,180,461 | -0.12(-1.33%) |
Apr 25, 2014 | 9.354 | 9.369 | 9.167 | 9.216 | 10,709,867 | -0.17(-1.79%) |
Apr 24, 2014 | 9.392 | 9.432 | 9.335 | 9.385 | 5,225,413 | -0.02(-0.16%) |
Apr 23, 2014 | 9.339 | 9.442 | 9.323 | 9.400 | 9,588,390 | -0.55(-5.54%) |
Apr 22, 2014 | 10.07 | 10.08 | 9.921 | 9.951 | 4,395,097 | +0.07(+0.70%) |
Apr 21, 2014 | 9.905 | 9.919 | 9.810 | 9.882 | 2,905,717 | +0.00(+0.00%) |
Apr 17, 2014 | 9.836 | 9.882 | 9.882 | 9.882 | 2,204,509 | +0.04(+0.39%) |
Apr 16, 2014 | 9.806 | 9.859 | 9.783 | 9.844 | 2,703,557 | +0.13(+1.34%) |
Apr 15, 2014 | 9.737 | 9.787 | 9.614 | 9.714 | 4,696,894 | -0.03(-0.31%) |
Apr 14, 2014 | 9.645 | 9.825 | 9.645 | 9.745 | 18,163,500 | +0.05(+0.47%) |
Apr 11, 2014 | 9.736 | 9.825 | 9.674 | 9.699 | 5,924,086 | -0.06(-0.61%) |
Apr 10, 2014 | 9.921 | 9.947 | 9.758 | 9.758 | 3,501,144 | -0.28(-2.80%) |
Apr 09, 2014 | 9.965 | 10.05 | 9.943 | 10.04 | 5,705,077 | +0.20(+2.03%) |
Apr 08, 2014 | 9.788 | 9.847 | 9.758 | 9.840 | 3,461,346 | +0.20(+2.07%) |
Apr 07, 2014 | 9.655 | 9.710 | 9.607 | 9.640 | 4,506,025 | -0.10(-1.06%) |
Apr 04, 2014 | 9.862 | 9.869 | 9.707 | 9.744 | 4,390,173 | -0.07(-0.68%) |
Apr 03, 2014 | 9.928 | 9.958 | 9.795 | 9.810 | 6,701,247 | -0.16(-1.56%) |
Apr 02, 2014 | 9.862 | 9.980 | 9.847 | 9.965 | 12,220,515 | -0.05(-0.52%) |
Apr 01, 2014 | 9.899 | 10.02 | 9.884 | 10.02 | 7,440,909 | +0.17(+1.73%) |
Mar 31, 2014 | 9.773 | 9.877 | 9.758 | 9.847 | 4,915,372 | +0.18(+1.83%) |
Mar 28, 2014 | 9.744 | 9.755 | 9.622 | 9.670 | 3,919,980 | -0.03(-0.34%) |
Mar 27, 2014 | 9.655 | 9.744 | 9.640 | 9.703 | 4,773,792 | +0.07(+0.73%) |
Mar 26, 2014 | 9.714 | 9.766 | 9.611 | 9.633 | 4,620,721 | -0.09(-0.91%) |
Mar 25, 2014 | 9.611 | 9.736 | 9.570 | 9.722 | 5,093,284 | +0.14(+1.46%) |
Mar 24, 2014 | 9.589 | 9.611 | 9.500 | 9.581 | 7,106,842 | -0.07(-0.69%) |
Mar 21, 2014 | 9.670 | 9.766 | 9.600 | 9.648 | 9,402,636 | +0.14(+1.48%) |
Mar 20, 2014 | 9.478 | 9.655 | 9.470 | 9.507 | 7,524,479 | +0.00(+0.00%) |
Mar 19, 2014 | 9.589 | 9.603 | 9.448 | 9.507 | 3,067,144 | -0.12(-1.23%) |
Mar 18, 2014 | 9.596 | 9.662 | 9.589 | 9.625 | 5,136,521 | +0.16(+1.64%) |
Mar 17, 2014 | 9.470 | 9.529 | 9.456 | 9.470 | 3,543,750 | +0.10(+1.02%) |
Mar 14, 2014 | 9.293 | 9.396 | 9.278 | 9.374 | 3,937,122 | +0.00(+0.00%) |
Mar 13, 2014 | 9.581 | 9.625 | 9.345 | 9.374 | 8,200,876 | -0.14(-1.48%) |
Mar 12, 2014 | 9.419 | 9.515 | 9.371 | 9.515 | 8,544,012 | +0.01(+0.08%) |
Mar 11, 2014 | 9.603 | 9.637 | 9.507 | 9.507 | 3,178,563 | -0.07(-0.77%) |
Mar 10, 2014 | 9.559 | 9.596 | 9.518 | 9.581 | 12,741,444 | -0.03(-0.31%) |
Mar 07, 2014 | 9.618 | 9.640 | 9.537 | 9.611 | 6,216,884 | -0.03(-0.31%) |
Mar 06, 2014 | 9.662 | 9.677 | 9.625 | 9.640 | 2,469,743 | +0.04(+0.38%) |
Mar 05, 2014 | 9.566 | 9.662 | 9.552 | 9.603 | 5,269,795 | +0.21(+2.28%) |
Mar 04, 2014 | 9.337 | 9.433 | 9.330 | 9.389 | 3,485,717 | +0.13(+1.36%) |
Mar 03, 2014 | 9.360 | 9.389 | 9.249 | 9.264 | 3,941,382 | -0.27(-2.87%) |
Feb 28, 2014 | 9.544 | 9.603 | 9.463 | 9.537 | 3,519,746 | +0.08(+0.86%) |
Feb 27, 2014 | 9.456 | 9.470 | 9.404 | 9.456 | 3,664,479 | -0.04(-0.39%) |
Feb 26, 2014 | 9.544 | 9.559 | 9.459 | 9.493 | 4,296,697 | +0.10(+1.10%) |
Feb 25, 2014 | 9.404 | 9.496 | 9.360 | 9.389 | 6,641,654 | +0.01(+0.16%) |
Feb 24, 2014 | 9.404 | 9.448 | 9.367 | 9.374 | 4,717,921 | +0.04(+0.48%) |
Feb 21, 2014 | 9.330 | 9.411 | 9.319 | 9.330 | 4,000,906 | +0.03(+0.32%) |
Feb 20, 2014 | 9.227 | 9.323 | 9.185 | 9.300 | 3,361,055 | +0.02(+0.24%) |
Feb 19, 2014 | 9.300 | 9.367 | 9.264 | 9.278 | 5,123,943 | -0.05(-0.55%) |
Feb 18, 2014 | 9.278 | 9.371 | 9.264 | 9.330 | 5,479,047 | -0.04(-0.39%) |
Feb 14, 2014 | 9.315 | 9.367 | 9.367 | 9.367 | 3,676,779 | +0.07(+0.79%) |
Feb 13, 2014 | 9.219 | 9.330 | 9.204 | 9.293 | 2,434,193 | +0.03(+0.32%) |
Feb 12, 2014 | 9.234 | 9.293 | 9.212 | 9.264 | 4,652,804 | -0.10(-1.03%) |
Feb 11, 2014 | 9.286 | 9.382 | 9.285 | 9.360 | 2,823,206 | +0.16(+1.69%) |
Feb 10, 2014 | 9.190 | 9.219 | 9.123 | 9.204 | 2,425,393 | +0.04(+0.40%) |
Feb 07, 2014 | 9.123 | 9.182 | 9.064 | 9.167 | 4,158,260 | -0.00(-0.04%) |
Feb 06, 2014 | 9.138 | 9.234 | 9.123 | 9.171 | 5,009,942 | +0.21(+2.35%) |
Feb 05, 2014 | 8.946 | 9.001 | 8.879 | 8.961 | 2,799,642 | -0.04(-0.41%) |
Feb 04, 2014 | 8.975 | 9.012 | 8.890 | 8.998 | 4,982,927 | +0.14(+1.58%) |
Feb 03, 2014 | 9.086 | 9.108 | 8.842 | 8.857 | 5,516,210 | -0.22(-2.44%) |
Jan 31, 2014 | 9.057 | 9.182 | 8.998 | 9.079 | 12,740,817 | -0.19(-2.07%) |
Jan 30, 2014 | 9.116 | 9.293 | 9.035 | 9.271 | 16,453,836 | +0.44(+5.02%) |
Jan 29, 2014 | 8.791 | 8.872 | 8.769 | 8.828 | 7,080,871 | -0.05(-0.58%) |
Jan 28, 2014 | 8.813 | 8.916 | 8.806 | 8.879 | 6,037,667 | +0.08(+0.92%) |
Jan 27, 2014 | 8.806 | 8.839 | 8.702 | 8.798 | 11,152,401 | +0.27(+3.21%) |
Jan 24, 2014 | 8.643 | 8.673 | 8.510 | 8.525 | 5,423,760 | -0.21(-2.45%) |
Jan 23, 2014 | 8.761 | 8.772 | 8.658 | 8.739 | 7,057,393 | -0.16(-1.74%) |
Jan 22, 2014 | 8.924 | 8.938 | 8.857 | 8.894 | 2,088,614 | +0.04(+0.42%) |
Jan 21, 2014 | 8.828 | 8.887 | 8.761 | 8.857 | 4,842,052 | -0.05(-0.58%) |
Jan 17, 2014 | 8.946 | 8.909 | 8.909 | 8.909 | 4,215,280 | +0.01(+0.17%) |
Jan 16, 2014 | 8.879 | 8.916 | 8.857 | 8.894 | 3,639,969 | -0.12(-1.31%) |
Jan 15, 2014 | 8.835 | 9.042 | 8.835 | 9.012 | 11,442,087 | +0.18(+2.01%) |
Jan 14, 2014 | 8.865 | 8.894 | 8.820 | 8.835 | 13,512,375 | +0.07(+0.76%) |
Jan 13, 2014 | 8.924 | 8.953 | 8.761 | 8.769 | 11,058,870 | -0.20(-2.22%) |
Jan 10, 2014 | 8.998 | 9.035 | 8.953 | 8.968 | 10,008,017 | +0.16(+1.76%) |
Jan 09, 2014 | 8.835 | 8.835 | 8.739 | 8.813 | 3,487,726 | -0.01(-0.08%) |
Jan 08, 2014 | 8.842 | 8.861 | 8.791 | 8.820 | 4,548,103 | +0.08(+0.89%) |
Jan 07, 2014 | 8.739 | 8.761 | 8.687 | 8.743 | 3,390,491 | -0.00(-0.04%) |
Jan 06, 2014 | 8.783 | 8.820 | 8.717 | 8.746 | 2,916,281 | -0.01(-0.17%) |
Jan 03, 2014 | 8.806 | 8.835 | 8.728 | 8.761 | 3,993,618 | -0.01(-0.17%) |
Jan 02, 2014 | 8.916 | 8.931 | 8.746 | 8.776 | 6,283,658 | -0.27(-2.94%) |
Dec 31, 2013 | 8.946 | 9.042 | 9.042 | 9.042 | 3,848,157 | +0.10(+1.16%) |
Dec 30, 2013 | 9.049 | 9.064 | 8.938 | 8.938 | 5,464,128 | -0.05(-0.58%) |
Dec 27, 2013 | 9.020 | 9.027 | 8.946 | 8.990 | 5,501,219 | +0.10(+1.08%) |
Dec 26, 2013 | 8.975 | 8.998 | 8.865 | 8.894 | 2,255,936 | -0.06(-0.66%) |
Dec 24, 2013 | 8.806 | 9.005 | 8.798 | 8.953 | 2,748,919 | +0.14(+1.59%) |
Dec 23, 2013 | 8.739 | 8.813 | 8.717 | 8.813 | 2,044,318 | +0.08(+0.93%) |
Dec 20, 2013 | 8.687 | 8.754 | 8.680 | 8.732 | 4,143,349 | +0.07(+0.77%) |
Dec 19, 2013 | 8.636 | 8.695 | 8.599 | 8.665 | 3,830,921 | -0.02(-0.26%) |
Dec 18, 2013 | 8.673 | 8.728 | 8.577 | 8.687 | 6,229,655 | +0.05(+0.60%) |
Dec 17, 2013 | 8.606 | 8.665 | 8.562 | 8.636 | 6,507,263 | -0.04(-0.47%) |
Dec 16, 2013 | 8.673 | 8.695 | 8.621 | 8.676 | 5,465,467 | -0.04(-0.47%) |
Dec 13, 2013 | 8.636 | 8.739 | 8.606 | 8.717 | 4,070,037 | +0.08(+0.94%) |
Dec 12, 2013 | 8.687 | 8.739 | 8.577 | 8.636 | 8,043,333 | -0.16(-1.76%) |
Dec 11, 2013 | 8.798 | 8.946 | 8.721 | 8.791 | 10,317,670 | -0.03(-0.34%) |
Dec 10, 2013 | 8.842 | 8.894 | 8.806 | 8.820 | 3,097,977 | -0.16(-1.81%) |
Dec 09, 2013 | 9.057 | 9.071 | 8.975 | 8.983 | 4,420,265 | -0.05(-0.57%) |
Dec 06, 2013 | 8.990 | 9.064 | 8.938 | 9.035 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 9.079 | 9.108 | 9.027 | 9.035 | 0 | -0.07(-0.81%) |
Dec 04, 2013 | 8.968 | 9.108 | 8.953 | 9.108 | 0 | +0.04(+0.41%) |
Dec 03, 2013 | 9.116 | 9.116 | 9.035 | 9.071 | 4,133,731 | -0.07(-0.73%) |
Dec 02, 2013 | 9.197 | 9.197 | 9.123 | 9.138 | 3,277,181 | -0.10(-1.12%) |
Nov 29, 2013 | 9.271 | 9.304 | 9.219 | 9.241 | 0 | +0.08(+0.89%) |
Nov 27, 2013 | 9.212 | 9.241 | 9.153 | 9.160 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 9.167 | 9.196 | 9.112 | 9.160 | 0 | -0.01(-0.08%) |
Nov 25, 2013 | 9.167 | 9.219 | 9.138 | 9.167 | 0 | -0.04(-0.40%) |
Nov 22, 2013 | 9.153 | 9.286 | 9.153 | 9.204 | 0 | +0.10(+1.14%) |
Nov 21, 2013 | 9.071 | 9.108 | 9.029 | 9.101 | 2,428,786 | -0.04(-0.48%) |
Nov 20, 2013 | 9.241 | 9.256 | 9.112 | 9.145 | 2,831,047 | +0.01(+0.08%) |
Nov 19, 2013 | 9.212 | 9.256 | 9.108 | 9.138 | 6,790,721 | -0.09(-0.96%) |
Nov 18, 2013 | 9.330 | 9.337 | 9.204 | 9.227 | 3,634,602 | -0.03(-0.32%) |
Nov 15, 2013 | 9.256 | 9.271 | 9.182 | 9.256 | 0 | +0.18(+2.04%) |
Nov 14, 2013 | 9.064 | 9.086 | 9.016 | 9.071 | 4,332,976 | -0.01(-0.16%) |
Nov 12, 2013 | 9.035 | 9.101 | 9.020 | 9.086 | 0 | +0.11(+1.24%) |
Nov 11, 2013 | 8.953 | 8.983 | 8.916 | 8.975 | 0 | +0.05(+0.57%) |
Nov 08, 2013 | 8.887 | 8.953 | 8.850 | 8.924 | 0 | +0.01(+0.17%) |
Nov 07, 2013 | 9.035 | 9.049 | 8.902 | 8.909 | 4,373,919 | -0.16(-1.71%) |
Nov 06, 2013 | 9.086 | 9.131 | 9.049 | 9.064 | 5,484,129 | +0.31(+3.50%) |
Nov 05, 2013 | 8.820 | 8.835 | 8.746 | 8.757 | 3,112,671 | -0.10(-1.13%) |
Nov 04, 2013 | 8.761 | 8.872 | 8.754 | 8.857 | 5,009,403 | +0.06(+0.63%) |
Nov 01, 2013 | 8.820 | 8.931 | 8.776 | 8.802 | 0 | -0.05(-0.58%) |
Oct 31, 2013 | 8.776 | 8.916 | 8.732 | 8.854 | 9,764,953 | -0.21(-2.28%) |
Oct 30, 2013 | 9.131 | 9.160 | 9.042 | 9.060 | 3,791,949 | -0.01(-0.12%) |
Oct 29, 2013 | 9.153 | 9.160 | 9.005 | 9.071 | 3,606,805 | +0.04(+0.41%) |
Oct 28, 2013 | 8.983 | 9.071 | 8.961 | 9.035 | 4,635,693 | -0.07(-0.73%) |
Oct 25, 2013 | 9.131 | 9.142 | 9.042 | 9.101 | 0 | -0.11(-1.20%) |
Oct 24, 2013 | 9.145 | 9.278 | 9.108 | 9.212 | 11,427,522 | -0.43(-4.48%) |
Oct 23, 2013 | 9.758 | 9.765 | 9.625 | 9.644 | 6,355,778 | -0.16(-1.62%) |
Oct 22, 2013 | 9.781 | 9.847 | 9.765 | 9.803 | 0 | +0.05(+0.53%) |
Oct 21, 2013 | 9.736 | 9.773 | 9.714 | 9.751 | 2,980,418 | +0.01(+0.08%) |
Oct 18, 2013 | 9.662 | 9.751 | 9.633 | 9.744 | 7,131,667 | +0.11(+1.15%) |
Oct 17, 2013 | 9.692 | 9.707 | 9.611 | 9.633 | 9,746,842 | +0.03(+0.31%) |
Oct 16, 2013 | 9.603 | 9.618 | 9.566 | 9.603 | 0 | +0.06(+0.62%) |
Oct 15, 2013 | 9.537 | 9.581 | 9.478 | 9.544 | 8,784,931 | +0.03(+0.31%) |
Oct 14, 2013 | 9.426 | 9.548 | 9.367 | 9.515 | 10,447,062 | -0.20(-2.05%) |
Oct 11, 2013 | 9.670 | 9.751 | 9.640 | 9.714 | 0 | -0.06(-0.60%) |
Oct 10, 2013 | 9.670 | 9.788 | 9.662 | 9.773 | 0 | +0.22(+2.32%) |
Oct 09, 2013 | 9.581 | 9.622 | 9.493 | 9.552 | 5,692,651 | -0.06(-0.61%) |
Oct 08, 2013 | 9.729 | 9.766 | 9.611 | 9.611 | 5,127,600 | -0.20(-2.03%) |
Oct 07, 2013 | 9.729 | 9.847 | 9.714 | 9.810 | 3,373,241 | -0.04(-0.45%) |
Oct 04, 2013 | 9.862 | 9.914 | 9.847 | 9.854 | 4,958,401 | -0.11(-1.11%) |
Oct 03, 2013 | 10.12 | 10.13 | 9.936 | 9.965 | 0 | -0.05(-0.52%) |
Oct 02, 2013 | 9.987 | 10.02 | 9.906 | 10.02 | 0 | -0.03(-0.29%) |
Oct 01, 2013 | 9.980 | 10.10 | 9.973 | 10.05 | 0 | +0.18(+1.87%) |
Sep 30, 2013 | 9.877 | 9.914 | 9.832 | 9.862 | 5,990,297 | -0.13(-1.26%) |
Sep 27, 2013 | 10.08 | 10.10 | 9.987 | 9.987 | 0 | -0.09(-0.88%) |
Sep 26, 2013 | 10.08 | 10.11 | 10.04 | 10.08 | 0 | -0.01(-0.07%) |
Sep 25, 2013 | 10.11 | 10.14 | 10.08 | 10.08 | 6,661,548 | -0.12(-1.16%) |
Sep 24, 2013 | 10.22 | 10.28 | 10.18 | 10.20 | 0 | +0.01(+0.07%) |
Sep 23, 2013 | 10.25 | 10.27 | 10.13 | 10.19 | 3,665,461 | -0.00(-0.04%) |
Sep 20, 2013 | 10.23 | 10.28 | 10.16 | 10.20 | 0 | -0.23(-2.23%) |
Sep 19, 2013 | 10.44 | 10.50 | 10.39 | 10.43 | 9,936,965 | -0.05(-0.49%) |
Sep 18, 2013 | 10.30 | 10.50 | 10.22 | 10.48 | 3,788,302 | +0.21(+2.09%) |
Sep 17, 2013 | 10.20 | 10.28 | 10.19 | 10.27 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 10.30 | 10.34 | 10.22 | 10.26 | 5,186,165 | +0.16(+1.61%) |
Sep 13, 2013 | 10.08 | 10.10 | 10.00 | 10.10 | 0 | -0.04(-0.40%) |
Sep 12, 2013 | 10.11 | 10.19 | 10.06 | 10.14 | 0 | +0.06(+0.55%) |
Sep 11, 2013 | 10.05 | 10.11 | 10.02 | 10.08 | 5,608,544 | +0.19(+1.90%) |
Sep 10, 2013 | 9.928 | 9.928 | 9.803 | 9.895 | 0 | +0.01(+0.11%) |
Sep 09, 2013 | 9.685 | 9.914 | 9.685 | 9.884 | 5,082,952 | +0.20(+2.06%) |
Sep 06, 2013 | 9.603 | 9.744 | 9.552 | 9.685 | 0 | +0.42(+4.55%) |
Sep 05, 2013 | 9.293 | 9.323 | 9.249 | 9.264 | 2,073,137 | -0.13(-1.42%) |
Sep 04, 2013 | 9.204 | 9.396 | 9.197 | 9.396 | 3,642,352 | +0.24(+2.66%) |
Sep 03, 2013 | 9.131 | 9.367 | 9.131 | 9.153 | 0 | +0.45(+5.18%) |
Aug 30, 2013 | 8.732 | 8.739 | 8.650 | 8.702 | 0 | -0.12(-1.34%) |
Aug 29, 2013 | 8.813 | 8.842 | 8.783 | 8.820 | 0 | -0.08(-0.91%) |
Aug 28, 2013 | 8.909 | 8.946 | 8.879 | 8.902 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.968 | 8.990 | 8.894 | 8.902 | 0 | -0.09(-0.99%) |
Aug 26, 2013 | 8.998 | 9.064 | 8.983 | 8.990 | 0 | +0.03(+0.33%) |
Aug 23, 2013 | 8.916 | 8.975 | 8.890 | 8.961 | 0 | +0.01(+0.17%) |
Aug 22, 2013 | 8.909 | 8.968 | 8.739 | 8.946 | 0 | +0.19(+2.19%) |
Aug 21, 2013 | 8.887 | 8.902 | 8.717 | 8.754 | 0 | -0.24(-2.63%) |
Aug 20, 2013 | 9.064 | 9.079 | 8.961 | 8.990 | 0 | +0.02(+0.25%) |
Aug 19, 2013 | 8.990 | 9.035 | 8.946 | 8.968 | 0 | -0.13(-1.38%) |
Aug 16, 2013 | 8.983 | 9.101 | 8.961 | 9.094 | 0 | +0.17(+1.86%) |
Aug 15, 2013 | 8.975 | 8.975 | 8.902 | 8.927 | 4,255,972 | -0.18(-1.99%) |
Aug 14, 2013 | 9.086 | 9.131 | 9.079 | 9.108 | 2,096,154 | +0.10(+1.11%) |
Aug 13, 2013 | 8.983 | 9.049 | 8.953 | 9.009 | 2,613,151 | -0.04(-0.45%) |
Aug 12, 2013 | 8.990 | 9.049 | 8.975 | 9.049 | 2,159,126 | +0.04(+0.49%) |
Aug 09, 2013 | 9.049 | 9.071 | 9.005 | 9.005 | 2,476,954 | +0.00(+0.00%) |
Aug 08, 2013 | 9.049 | 9.071 | 8.986 | 9.005 | 3,172,141 | +0.05(+0.58%) |
Aug 07, 2013 | 8.879 | 8.968 | 8.858 | 8.953 | 2,498,972 | +0.08(+0.92%) |
Aug 06, 2013 | 8.931 | 8.946 | 8.842 | 8.872 | 2,406,842 | +0.07(+0.75%) |
Aug 05, 2013 | 8.783 | 8.820 | 8.739 | 8.806 | 1,881,963 | +0.00(+0.00%) |
Aug 02, 2013 | 8.709 | 8.824 | 8.695 | 8.806 | 3,199,766 | +0.03(+0.34%) |
Aug 01, 2013 | 8.761 | 8.780 | 8.673 | 8.776 | 2,530,618 | +0.11(+1.28%) |
Jul 31, 2013 | 8.709 | 8.739 | 8.628 | 8.665 | 0 | -0.08(-0.93%) |
Jul 30, 2013 | 8.791 | 8.798 | 8.698 | 8.746 | 0 | +0.04(+0.51%) |
Jul 29, 2013 | 8.769 | 8.783 | 8.695 | 8.702 | 0 | -0.02(-0.25%) |
Jul 26, 2013 | 8.754 | 8.769 | 8.709 | 8.724 | 0 | -0.01(-0.08%) |
Jul 25, 2013 | 8.606 | 8.746 | 8.591 | 8.732 | 0 | +0.10(+1.20%) |
Jul 24, 2013 | 8.658 | 8.680 | 8.569 | 8.628 | 3,752,137 | +0.01(+0.17%) |
Jul 23, 2013 | 8.562 | 8.643 | 8.554 | 8.613 | 3,662,156 | +0.02(+0.26%) |
Jul 22, 2013 | 8.495 | 8.606 | 8.532 | 8.591 | 3,366,698 | +0.04(+0.52%) |
Jul 19, 2013 | 8.480 | 8.621 | 8.473 | 8.547 | 7,789,555 | -0.02(-0.26%) |
Jul 18, 2013 | 8.628 | 8.650 | 8.407 | 8.569 | 14,690,999 | -0.42(-4.68%) |
Jul 17, 2013 | 9.042 | 9.052 | 8.909 | 8.990 | 6,397,195 | -0.07(-0.73%) |
Jul 16, 2013 | 9.079 | 9.101 | 9.012 | 9.057 | 0 | +0.01(+0.08%) |
Jul 15, 2013 | 8.983 | 9.057 | 8.931 | 9.049 | 3,275,023 | +0.13(+1.49%) |
Jul 12, 2013 | 8.887 | 8.953 | 8.857 | 8.916 | 0 | +0.07(+0.75%) |
Jul 11, 2013 | 8.806 | 8.850 | 8.754 | 8.850 | 0 | +0.20(+2.35%) |
Jul 10, 2013 | 8.613 | 8.665 | 8.577 | 8.647 | 2,722,509 | +0.12(+1.43%) |
Jul 09, 2013 | 8.525 | 8.547 | 8.447 | 8.525 | 0 | +0.04(+0.52%) |
Jul 08, 2013 | 8.517 | 8.540 | 8.458 | 8.480 | 2,133,760 | +0.09(+1.06%) |
Jul 05, 2013 | 8.421 | 8.465 | 8.318 | 8.392 | 0 | -0.05(-0.61%) |
Jul 03, 2013 | 8.355 | 8.495 | 8.348 | 8.444 | 0 | +0.09(+1.06%) |
Jul 02, 2013 | 8.355 | 8.451 | 8.333 | 8.355 | 5,191,701 | -0.02(-0.26%) |
Jul 01, 2013 | 8.444 | 8.473 | 8.355 | 8.377 | 2,174,291 | +0.04(+0.53%) |
Jun 28, 2013 | 8.384 | 8.392 | 8.259 | 8.333 | 4,622,677 | -0.14(-1.66%) |
Jun 27, 2013 | 8.414 | 8.517 | 8.407 | 8.473 | 0 | +0.17(+2.05%) |
Jun 26, 2013 | 8.311 | 8.340 | 8.244 | 8.303 | 0 | +0.07(+0.90%) |
Jun 25, 2013 | 8.192 | 8.244 | 8.067 | 8.229 | 5,649,912 | +0.21(+2.67%) |
Jun 24, 2013 | 7.963 | 8.059 | 7.882 | 8.015 | 0 | -0.24(-2.95%) |
Jun 21, 2013 | 8.399 | 8.399 | 8.185 | 8.259 | 3,555,673 | -0.12(-1.41%) |
Jun 20, 2013 | 8.562 | 8.562 | 8.362 | 8.377 | 6,052,124 | -0.41(-4.71%) |
Jun 19, 2013 | 8.938 | 8.975 | 8.776 | 8.791 | 3,002,575 | -0.21(-2.30%) |
Jun 18, 2013 | 8.887 | 9.005 | 8.887 | 8.998 | 0 | +0.16(+1.75%) |
Jun 17, 2013 | 8.894 | 8.938 | 8.809 | 8.842 | 0 | +0.04(+0.50%) |
Jun 14, 2013 | 8.865 | 8.865 | 8.761 | 8.798 | 0 | +0.01(+0.08%) |
Jun 13, 2013 | 8.562 | 8.806 | 8.498 | 8.791 | 3,325,129 | +0.18(+2.15%) |
Jun 12, 2013 | 8.695 | 8.709 | 8.547 | 8.606 | 2,552,158 | -0.02(-0.26%) |
Jun 11, 2013 | 8.591 | 8.687 | 8.569 | 8.628 | 0 | -0.08(-0.93%) |
Jun 10, 2013 | 8.650 | 8.739 | 8.621 | 8.709 | 0 | -0.01(-0.17%) |
Jun 07, 2013 | 8.680 | 8.754 | 8.643 | 8.724 | 0 | -0.04(-0.42%) |
Jun 06, 2013 | 8.680 | 8.761 | 8.650 | 8.761 | 0 | +0.14(+1.63%) |
Jun 05, 2013 | 8.673 | 8.687 | 8.569 | 8.621 | 3,695,839 | -0.16(-1.77%) |
Jun 04, 2013 | 8.791 | 8.835 | 8.724 | 8.776 | 0 | -0.02(-0.25%) |
Jun 03, 2013 | 8.769 | 8.798 | 8.702 | 8.798 | 6,518,282 | +0.18(+2.06%) |
May 31, 2013 | 8.739 | 8.776 | 8.613 | 8.621 | 4,290,405 | -0.24(-2.67%) |
May 30, 2013 | 8.953 | 8.983 | 8.850 | 8.857 | 6,028,154 | -0.02(-0.25%) |
May 29, 2013 | 8.835 | 8.887 | 8.813 | 8.879 | 3,926,429 | +0.09(+1.01%) |
May 28, 2013 | 8.931 | 8.953 | 8.754 | 8.791 | 4,853,955 | +0.19(+2.23%) |
May 24, 2013 | 8.636 | 8.665 | 8.599 | 8.599 | 0 | -0.04(-0.51%) |
May 23, 2013 | 8.606 | 8.724 | 8.577 | 8.643 | 4,564,241 | -0.10(-1.10%) |
May 22, 2013 | 8.902 | 8.972 | 8.702 | 8.739 | 0 | -0.09(-1.00%) |
May 21, 2013 | 8.761 | 8.931 | 8.680 | 8.828 | 6,229,023 | +0.07(+0.84%) |
May 20, 2013 | 8.798 | 8.842 | 8.732 | 8.754 | 4,902,063 | -0.10(-1.09%) |
May 17, 2013 | 8.806 | 8.872 | 8.769 | 8.850 | 0 | -0.10(-1.07%) |
May 16, 2013 | 9.079 | 9.101 | 8.924 | 8.946 | 3,993,310 | -0.30(-3.27%) |
May 15, 2013 | 9.123 | 9.256 | 9.123 | 9.249 | 3,816,681 | +0.10(+1.05%) |
May 13, 2013 | 9.175 | 9.190 | 9.131 | 9.153 | 2,232,592 | -0.04(-0.40%) |
May 10, 2013 | 9.160 | 9.190 | 9.094 | 9.190 | 0 | -0.01(-0.08%) |
May 09, 2013 | 9.204 | 9.271 | 9.167 | 9.197 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.227 | 9.264 | 9.204 | 9.223 | 0 | +0.03(+0.36%) |
May 07, 2013 | 9.241 | 9.264 | 9.131 | 9.190 | 4,177,737 | +0.10(+1.06%) |
May 06, 2013 | 9.020 | 9.094 | 8.975 | 9.094 | 0 | +0.09(+0.98%) |
May 03, 2013 | 9.071 | 9.049 | 8.957 | 9.005 | 0 | +0.04(+0.49%) |
May 02, 2013 | 9.020 | 9.046 | 8.931 | 8.961 | 0 | -0.16(-1.78%) |