Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.778 | 9.795 | 9.710 | 9.736 | 44,124 | -0.03(-0.30%) |
May 29, 2014 | 9.754 | 9.772 | 9.724 | 9.766 | 76,283 | -0.02(-0.24%) |
May 28, 2014 | 9.659 | 9.789 | 9.648 | 9.789 | 166,712 | +0.14(+1.41%) |
May 27, 2014 | 9.665 | 9.695 | 9.636 | 9.653 | 36,288 | -0.02(-0.18%) |
May 23, 2014 | 9.677 | 9.671 | 9.671 | 9.671 | 26,896 | -0.01(-0.10%) |
May 22, 2014 | 9.665 | 9.707 | 9.665 | 9.680 | 17,479 | -0.01(-0.09%) |
May 21, 2014 | 9.707 | 9.707 | 9.665 | 9.689 | 11,190 | -0.01(-0.06%) |
May 20, 2014 | 9.689 | 9.701 | 9.636 | 9.695 | 30,738 | +0.02(+0.24%) |
May 19, 2014 | 9.718 | 9.742 | 9.630 | 9.671 | 42,420 | -0.05(-0.49%) |
May 16, 2014 | 9.760 | 9.760 | 9.671 | 9.718 | 55,676 | +0.05(+0.55%) |
May 15, 2014 | 9.653 | 9.707 | 9.630 | 9.665 | 48,793 | +0.05(+0.49%) |
May 14, 2014 | 9.630 | 9.630 | 9.594 | 9.618 | 20,651 | +0.00(+0.00%) |
May 13, 2014 | 9.541 | 9.618 | 9.541 | 9.618 | 42,679 | +0.04(+0.42%) |
May 12, 2014 | 9.583 | 9.583 | 9.525 | 9.578 | 46,212 | +0.01(+0.12%) |
May 09, 2014 | 9.554 | 9.566 | 9.525 | 9.566 | 36,412 | +0.02(+0.25%) |
May 08, 2014 | 9.478 | 9.552 | 9.478 | 9.542 | 36,937 | +0.05(+0.56%) |
May 07, 2014 | 9.454 | 9.495 | 9.436 | 9.489 | 45,064 | +0.04(+0.44%) |
May 06, 2014 | 9.413 | 9.460 | 9.413 | 9.448 | 58,577 | +0.01(+0.12%) |
May 05, 2014 | 9.448 | 9.478 | 9.425 | 9.436 | 78,824 | -0.02(-0.19%) |
May 02, 2014 | 9.466 | 9.501 | 9.436 | 9.454 | 40,415 | -0.05(-0.49%) |
May 01, 2014 | 9.395 | 9.513 | 9.395 | 9.501 | 68,685 | +0.09(+0.94%) |
Apr 30, 2014 | 9.378 | 9.430 | 9.354 | 9.413 | 51,646 | +0.04(+0.40%) |
Apr 29, 2014 | 9.354 | 9.383 | 9.354 | 9.375 | 65,726 | -0.01(-0.09%) |
Apr 28, 2014 | 9.478 | 9.478 | 9.383 | 9.383 | 121,077 | -0.05(-0.56%) |
Apr 25, 2014 | 9.407 | 9.466 | 9.407 | 9.436 | 60,101 | -0.01(-0.12%) |
Apr 24, 2014 | 9.442 | 9.472 | 9.413 | 9.448 | 21,388 | +0.02(+0.19%) |
Apr 23, 2014 | 9.360 | 9.442 | 9.360 | 9.431 | 51,593 | +0.08(+0.82%) |
Apr 22, 2014 | 9.307 | 9.354 | 9.307 | 9.354 | 17,816 | +0.04(+0.44%) |
Apr 21, 2014 | 9.284 | 9.342 | 9.284 | 9.313 | 83,177 | +0.01(+0.06%) |
Apr 17, 2014 | 9.360 | 9.307 | 9.307 | 9.307 | 47,113 | +0.00(+0.00%) |
Apr 16, 2014 | 9.319 | 9.348 | 9.301 | 9.307 | 88,070 | -0.01(-0.14%) |
Apr 15, 2014 | 9.295 | 9.336 | 9.278 | 9.320 | 54,078 | +0.03(+0.33%) |
Apr 14, 2014 | 9.260 | 9.301 | 9.254 | 9.289 | 30,591 | +0.01(+0.06%) |
Apr 11, 2014 | 9.236 | 9.308 | 9.236 | 9.284 | 98,044 | +0.03(+0.37%) |
Apr 10, 2014 | 9.197 | 9.273 | 9.197 | 9.249 | 29,934 | +0.05(+0.57%) |
Apr 09, 2014 | 9.185 | 9.237 | 9.185 | 9.197 | 35,183 | -0.02(-0.19%) |
Apr 08, 2014 | 9.179 | 9.232 | 9.161 | 9.214 | 50,946 | +0.04(+0.38%) |
Apr 07, 2014 | 9.161 | 9.209 | 9.132 | 9.179 | 153,415 | +0.02(+0.19%) |
Apr 04, 2014 | 9.115 | 9.161 | 9.091 | 9.161 | 129,074 | +0.06(+0.64%) |
Apr 03, 2014 | 9.103 | 9.161 | 9.080 | 9.103 | 138,719 | -0.02(-0.19%) |
Apr 02, 2014 | 9.138 | 9.143 | 9.085 | 9.121 | 103,578 | +0.01(+0.06%) |
Apr 01, 2014 | 9.150 | 9.150 | 9.056 | 9.115 | 124,642 | -0.01(-0.06%) |
Mar 31, 2014 | 9.138 | 9.173 | 9.115 | 9.121 | 25,899 | -0.06(-0.64%) |
Mar 28, 2014 | 9.109 | 9.208 | 9.109 | 9.179 | 49,309 | +0.06(+0.64%) |
Mar 27, 2014 | 9.080 | 9.144 | 9.050 | 9.121 | 49,711 | +0.05(+0.52%) |
Mar 26, 2014 | 9.015 | 9.080 | 9.015 | 9.074 | 35,339 | +0.04(+0.39%) |
Mar 25, 2014 | 8.998 | 9.045 | 8.998 | 9.039 | 39,156 | +0.01(+0.13%) |
Mar 24, 2014 | 8.986 | 9.050 | 8.964 | 9.027 | 53,237 | +0.04(+0.39%) |
Mar 21, 2014 | 8.945 | 9.033 | 8.945 | 8.992 | 52,518 | +0.05(+0.52%) |
Mar 20, 2014 | 8.992 | 9.033 | 8.939 | 8.945 | 56,185 | -0.07(-0.78%) |
Mar 19, 2014 | 9.068 | 9.103 | 9.004 | 9.015 | 99,899 | -0.05(-0.52%) |
Mar 18, 2014 | 9.097 | 9.115 | 9.045 | 9.062 | 35,202 | -0.06(-0.63%) |
Mar 17, 2014 | 9.080 | 9.121 | 9.080 | 9.120 | 32,997 | +0.04(+0.44%) |
Mar 14, 2014 | 9.132 | 9.138 | 9.080 | 9.080 | 17,201 | -0.02(-0.19%) |
Mar 13, 2014 | 9.138 | 9.138 | 9.080 | 9.097 | 45,812 | +0.01(+0.13%) |
Mar 12, 2014 | 9.009 | 9.085 | 8.992 | 9.085 | 16,692 | +0.08(+0.83%) |
Mar 11, 2014 | 8.999 | 9.016 | 8.964 | 9.010 | 55,607 | +0.01(+0.13%) |
Mar 10, 2014 | 8.941 | 9.028 | 8.941 | 8.999 | 31,028 | +0.06(+0.65%) |
Mar 07, 2014 | 8.999 | 9.010 | 8.923 | 8.941 | 66,611 | -0.10(-1.09%) |
Mar 06, 2014 | 9.098 | 9.121 | 9.039 | 9.039 | 204,778 | -0.06(-0.64%) |
Mar 05, 2014 | 9.092 | 9.132 | 9.092 | 9.098 | 178,646 | -0.01(-0.06%) |
Mar 04, 2014 | 9.144 | 9.144 | 9.103 | 9.103 | 30,032 | -0.01(-0.06%) |
Mar 03, 2014 | 9.144 | 9.144 | 9.086 | 9.109 | 65,723 | -0.02(-0.25%) |
Feb 28, 2014 | 9.074 | 9.132 | 9.028 | 9.132 | 93,051 | +0.03(+0.32%) |
Feb 27, 2014 | 9.045 | 9.103 | 9.022 | 9.103 | 91,851 | +0.05(+0.58%) |
Feb 26, 2014 | 9.051 | 9.080 | 9.039 | 9.051 | 55,987 | -0.02(-0.26%) |
Feb 25, 2014 | 9.045 | 9.080 | 9.022 | 9.074 | 93,315 | +0.03(+0.32%) |
Feb 24, 2014 | 9.051 | 9.068 | 9.045 | 9.045 | 38,480 | -0.02(-0.26%) |
Feb 21, 2014 | 9.034 | 9.068 | 9.034 | 9.068 | 36,961 | +0.04(+0.45%) |
Feb 20, 2014 | 9.045 | 9.092 | 9.022 | 9.028 | 46,684 | -0.03(-0.32%) |
Feb 19, 2014 | 9.045 | 9.080 | 9.027 | 9.057 | 27,253 | +0.01(+0.13%) |
Feb 18, 2014 | 9.034 | 9.068 | 9.034 | 9.045 | 34,392 | -0.01(-0.08%) |
Feb 14, 2014 | 9.103 | 9.053 | 9.053 | 9.053 | 34,577 | -0.02(-0.21%) |
Feb 13, 2014 | 9.080 | 9.098 | 9.051 | 9.071 | 25,447 | +0.00(+0.03%) |
Feb 12, 2014 | 9.034 | 9.121 | 9.034 | 9.068 | 64,631 | +0.02(+0.18%) |
Feb 11, 2014 | 9.006 | 9.052 | 9.006 | 9.052 | 34,417 | +0.01(+0.13%) |
Feb 10, 2014 | 8.983 | 9.040 | 8.948 | 9.040 | 44,985 | +0.06(+0.71%) |
Feb 07, 2014 | 8.919 | 8.980 | 8.907 | 8.977 | 63,497 | +0.03(+0.32%) |
Feb 06, 2014 | 8.907 | 8.954 | 8.907 | 8.948 | 39,391 | +0.00(+0.00%) |
Feb 05, 2014 | 8.896 | 8.948 | 8.861 | 8.948 | 54,277 | +0.04(+0.45%) |
Feb 04, 2014 | 8.954 | 8.959 | 8.907 | 8.907 | 61,895 | -0.03(-0.32%) |
Feb 03, 2014 | 8.919 | 8.959 | 8.902 | 8.936 | 102,125 | +0.04(+0.45%) |
Jan 31, 2014 | 8.890 | 8.930 | 8.867 | 8.896 | 20,372 | +0.01(+0.07%) |
Jan 30, 2014 | 8.861 | 8.890 | 8.861 | 8.890 | 35,351 | +0.03(+0.33%) |
Jan 29, 2014 | 8.850 | 8.861 | 8.826 | 8.861 | 25,165 | +0.04(+0.46%) |
Jan 28, 2014 | 8.861 | 8.913 | 8.778 | 8.821 | 261,128 | -0.04(-0.46%) |
Jan 27, 2014 | 8.913 | 8.954 | 8.850 | 8.861 | 60,402 | -0.07(-0.78%) |
Jan 24, 2014 | 8.844 | 8.965 | 8.844 | 8.930 | 120,313 | +0.08(+0.91%) |
Jan 23, 2014 | 8.769 | 8.878 | 8.769 | 8.850 | 103,028 | +0.09(+1.06%) |
Jan 22, 2014 | 8.734 | 8.780 | 8.734 | 8.757 | 79,562 | +0.01(+0.13%) |
Jan 21, 2014 | 8.740 | 8.786 | 8.740 | 8.746 | 166,091 | +0.01(+0.07%) |
Jan 17, 2014 | 8.688 | 8.740 | 8.740 | 8.740 | 99,995 | +0.08(+0.93%) |
Jan 16, 2014 | 8.595 | 8.659 | 8.595 | 8.659 | 41,512 | +0.05(+0.54%) |
Jan 15, 2014 | 8.584 | 8.624 | 8.595 | 8.613 | 108,176 | +0.03(+0.34%) |
Jan 14, 2014 | 8.549 | 8.613 | 8.532 | 8.584 | 56,924 | +0.00(+0.00%) |
Jan 13, 2014 | 8.688 | 8.722 | 8.584 | 8.584 | 126,579 | -0.08(-0.88%) |
Jan 10, 2014 | 8.631 | 8.711 | 8.631 | 8.660 | 60,245 | +0.04(+0.47%) |
Jan 09, 2014 | 8.591 | 8.648 | 8.591 | 8.619 | 65,770 | +0.02(+0.20%) |
Jan 08, 2014 | 8.545 | 8.602 | 8.528 | 8.602 | 39,305 | +0.02(+0.27%) |
Jan 07, 2014 | 8.579 | 8.602 | 8.545 | 8.579 | 118,124 | +0.03(+0.40%) |
Jan 06, 2014 | 8.436 | 8.545 | 8.413 | 8.545 | 124,352 | +0.11(+1.29%) |
Jan 03, 2014 | 8.349 | 8.464 | 8.332 | 8.436 | 177,042 | +0.09(+1.10%) |
Jan 02, 2014 | 8.292 | 8.355 | 8.280 | 8.344 | 150,538 | +0.01(+0.14%) |
Dec 31, 2013 | 8.361 | 8.332 | 8.332 | 8.332 | 301,759 | -0.01(-0.14%) |
Dec 30, 2013 | 8.344 | 8.390 | 8.321 | 8.344 | 231,158 | -0.02(-0.21%) |
Dec 27, 2013 | 8.447 | 8.470 | 8.349 | 8.361 | 254,034 | -0.12(-1.42%) |
Dec 26, 2013 | 8.591 | 8.591 | 8.476 | 8.482 | 173,958 | -0.06(-0.74%) |
Dec 24, 2013 | 8.568 | 8.602 | 8.539 | 8.544 | 34,571 | -0.05(-0.61%) |
Dec 23, 2013 | 8.522 | 8.631 | 8.522 | 8.596 | 204,040 | +0.08(+0.94%) |
Dec 20, 2013 | 8.441 | 8.516 | 8.436 | 8.516 | 170,189 | +0.07(+0.82%) |
Dec 19, 2013 | 8.309 | 8.464 | 8.309 | 8.447 | 303,088 | +0.07(+0.82%) |
Dec 18, 2013 | 8.321 | 8.384 | 8.269 | 8.378 | 133,506 | +0.08(+0.97%) |
Dec 17, 2013 | 8.171 | 8.315 | 8.171 | 8.298 | 410,903 | +0.07(+0.84%) |
Dec 16, 2013 | 8.194 | 8.246 | 8.137 | 8.229 | 210,714 | +0.01(+0.14%) |
Dec 13, 2013 | 8.257 | 8.257 | 8.217 | 8.217 | 209,336 | -0.06(-0.76%) |
Dec 12, 2013 | 8.349 | 8.349 | 8.240 | 8.280 | 282,712 | -0.10(-1.23%) |
Dec 11, 2013 | 8.401 | 8.401 | 8.321 | 8.384 | 190,545 | +0.00(+0.03%) |
Dec 10, 2013 | 8.279 | 8.387 | 8.267 | 8.381 | 236,026 | +0.07(+0.82%) |
Dec 09, 2013 | 8.267 | 8.347 | 8.267 | 8.313 | 112,499 | +0.01(+0.07%) |
Dec 06, 2013 | 8.313 | 8.313 | 8.236 | 8.307 | 72,824 | +0.05(+0.55%) |
Dec 05, 2013 | 8.341 | 8.341 | 8.262 | 8.262 | 157,804 | -0.07(-0.86%) |
Dec 04, 2013 | 8.296 | 8.353 | 8.290 | 8.333 | 110,632 | +0.01(+0.18%) |
Dec 03, 2013 | 8.301 | 8.359 | 8.244 | 8.319 | 98,643 | +0.02(+0.21%) |
Dec 02, 2013 | 8.353 | 8.353 | 8.296 | 8.301 | 62,017 | -0.01(-0.14%) |
Nov 29, 2013 | 8.353 | 8.353 | 8.301 | 8.313 | 25,892 | +0.01(+0.07%) |
Nov 27, 2013 | 8.262 | 8.313 | 8.262 | 8.307 | 56,370 | +0.02(+0.21%) |
Nov 26, 2013 | 8.296 | 8.319 | 8.256 | 8.290 | 73,589 | +0.02(+0.28%) |
Nov 25, 2013 | 8.250 | 8.296 | 8.239 | 8.267 | 129,058 | +0.00(+0.00%) |
Nov 22, 2013 | 8.296 | 8.296 | 8.265 | 8.267 | 39,053 | -0.02(-0.28%) |
Nov 21, 2013 | 8.353 | 8.364 | 8.267 | 8.290 | 113,354 | -0.05(-0.62%) |
Nov 20, 2013 | 8.359 | 8.381 | 8.336 | 8.341 | 52,409 | -0.03(-0.36%) |
Nov 19, 2013 | 8.336 | 8.404 | 8.324 | 8.371 | 65,766 | +0.01(+0.15%) |
Nov 18, 2013 | 8.319 | 8.364 | 8.318 | 8.359 | 60,589 | +0.04(+0.48%) |
Nov 15, 2013 | 8.341 | 8.341 | 8.284 | 8.319 | 50,802 | +0.03(+0.34%) |
Nov 14, 2013 | 8.319 | 8.330 | 8.273 | 8.290 | 62,830 | -0.07(-0.81%) |
Nov 12, 2013 | 8.346 | 8.369 | 8.335 | 8.358 | 96,018 | -0.03(-0.41%) |
Nov 11, 2013 | 8.363 | 8.392 | 8.335 | 8.392 | 63,886 | +0.00(+0.00%) |
Nov 08, 2013 | 8.482 | 8.482 | 8.335 | 8.392 | 123,284 | -0.10(-1.20%) |
Nov 07, 2013 | 8.494 | 8.494 | 8.448 | 8.494 | 85,992 | +0.00(+0.00%) |
Nov 06, 2013 | 8.511 | 8.539 | 8.460 | 8.494 | 61,193 | -0.03(-0.40%) |
Nov 05, 2013 | 8.494 | 8.562 | 8.460 | 8.528 | 88,634 | -0.02(-0.27%) |
Nov 04, 2013 | 8.545 | 8.567 | 8.448 | 8.550 | 114,282 | +0.02(+0.20%) |
Nov 01, 2013 | 8.647 | 8.686 | 8.516 | 8.533 | 149,205 | -0.12(-1.44%) |
Oct 31, 2013 | 8.772 | 8.772 | 8.647 | 8.658 | 50,228 | -0.13(-1.48%) |
Oct 30, 2013 | 8.806 | 8.811 | 8.783 | 8.789 | 42,616 | -0.04(-0.45%) |
Oct 29, 2013 | 8.732 | 8.834 | 8.732 | 8.828 | 80,699 | +0.07(+0.84%) |
Oct 28, 2013 | 8.760 | 8.789 | 8.676 | 8.755 | 80,900 | -0.03(-0.39%) |
Oct 25, 2013 | 8.687 | 8.789 | 8.624 | 8.789 | 121,108 | +0.10(+1.17%) |
Oct 24, 2013 | 8.709 | 8.732 | 8.687 | 8.687 | 47,117 | -0.05(-0.52%) |
Oct 23, 2013 | 8.647 | 8.732 | 8.624 | 8.732 | 58,724 | +0.13(+1.52%) |
Oct 22, 2013 | 8.584 | 8.618 | 8.562 | 8.601 | 54,817 | +0.05(+0.53%) |
Oct 21, 2013 | 8.562 | 8.562 | 8.494 | 8.556 | 46,124 | +0.01(+0.07%) |
Oct 18, 2013 | 8.505 | 8.590 | 8.505 | 8.550 | 76,434 | +0.05(+0.53%) |
Oct 17, 2013 | 8.352 | 8.505 | 8.352 | 8.505 | 108,050 | +0.14(+1.63%) |
Oct 16, 2013 | 8.397 | 8.397 | 8.267 | 8.369 | 79,614 | +0.02(+0.20%) |
Oct 15, 2013 | 8.363 | 8.419 | 8.341 | 8.352 | 34,495 | -0.04(-0.47%) |
Oct 14, 2013 | 8.403 | 8.437 | 8.363 | 8.392 | 38,602 | -0.05(-0.54%) |
Oct 11, 2013 | 8.386 | 8.443 | 8.386 | 8.437 | 46,553 | +0.07(+0.89%) |
Oct 10, 2013 | 8.396 | 8.430 | 8.334 | 8.362 | 51,828 | -0.03(-0.40%) |
Oct 09, 2013 | 8.430 | 8.430 | 8.329 | 8.396 | 79,776 | -0.03(-0.40%) |
Oct 08, 2013 | 8.413 | 8.447 | 8.334 | 8.430 | 65,312 | +0.01(+0.07%) |
Oct 07, 2013 | 8.498 | 8.548 | 8.424 | 8.424 | 30,022 | -0.07(-0.86%) |
Oct 04, 2013 | 8.503 | 8.509 | 8.453 | 8.498 | 26,207 | +0.01(+0.13%) |
Oct 03, 2013 | 8.532 | 8.588 | 8.453 | 8.486 | 86,916 | -0.05(-0.59%) |
Oct 02, 2013 | 8.616 | 8.616 | 8.520 | 8.537 | 64,321 | -0.07(-0.85%) |
Oct 01, 2013 | 8.644 | 8.644 | 8.582 | 8.610 | 41,754 | -0.01(-0.13%) |
Sep 27, 2013 | 8.599 | 8.633 | 8.565 | 8.622 | 36,726 | +0.05(+0.53%) |
Sep 26, 2013 | 8.655 | 8.678 | 8.565 | 8.577 | 62,013 | -0.10(-1.17%) |
Sep 25, 2013 | 8.565 | 8.695 | 8.565 | 8.678 | 119,234 | +0.12(+1.38%) |
Sep 24, 2013 | 8.515 | 8.565 | 8.481 | 8.560 | 112,775 | +0.05(+0.53%) |
Sep 23, 2013 | 8.470 | 8.532 | 8.464 | 8.515 | 95,043 | +0.04(+0.47%) |
Sep 20, 2013 | 8.492 | 8.509 | 8.447 | 8.475 | 108,784 | -0.06(-0.66%) |
Sep 19, 2013 | 8.503 | 8.599 | 8.492 | 8.532 | 101,907 | -0.02(-0.26%) |
Sep 18, 2013 | 8.289 | 8.560 | 8.272 | 8.554 | 168,476 | +0.23(+2.82%) |
Sep 17, 2013 | 8.171 | 8.334 | 8.154 | 8.320 | 75,132 | +0.13(+1.54%) |
Sep 16, 2013 | 8.171 | 8.227 | 8.120 | 8.193 | 55,406 | +0.07(+0.90%) |
Sep 13, 2013 | 8.036 | 8.143 | 8.036 | 8.120 | 89,205 | +0.05(+0.63%) |
Sep 12, 2013 | 8.193 | 8.193 | 8.047 | 8.069 | 69,274 | +0.01(+0.16%) |
Sep 11, 2013 | 8.119 | 8.119 | 8.046 | 8.056 | 57,061 | -0.06(-0.77%) |
Sep 10, 2013 | 8.080 | 8.141 | 8.041 | 8.119 | 112,348 | +0.02(+0.28%) |
Sep 09, 2013 | 8.091 | 8.141 | 8.052 | 8.097 | 81,371 | -0.01(-0.14%) |
Sep 06, 2013 | 8.130 | 8.141 | 8.091 | 8.108 | 24,903 | -0.01(-0.14%) |
Sep 05, 2013 | 8.248 | 8.248 | 8.119 | 8.119 | 39,608 | -0.17(-2.03%) |
Sep 04, 2013 | 8.264 | 8.287 | 8.186 | 8.287 | 51,055 | +0.04(+0.54%) |
Sep 03, 2013 | 8.259 | 8.281 | 8.197 | 8.242 | 42,816 | +0.02(+0.20%) |
Aug 30, 2013 | 8.242 | 8.248 | 8.153 | 8.225 | 103,349 | -0.06(-0.74%) |
Aug 29, 2013 | 8.337 | 8.337 | 8.197 | 8.287 | 84,123 | -0.03(-0.36%) |
Aug 28, 2013 | 8.259 | 8.387 | 8.259 | 8.317 | 134,105 | +0.07(+0.90%) |
Aug 27, 2013 | 8.281 | 8.315 | 8.175 | 8.242 | 101,881 | -0.04(-0.47%) |
Aug 26, 2013 | 8.399 | 8.399 | 8.281 | 8.281 | 52,992 | -0.09(-1.07%) |
Aug 23, 2013 | 8.404 | 8.404 | 8.343 | 8.371 | 67,007 | -0.06(-0.73%) |
Aug 22, 2013 | 8.354 | 8.500 | 8.354 | 8.432 | 98,164 | +0.07(+0.87%) |
Aug 21, 2013 | 8.309 | 8.394 | 8.264 | 8.360 | 73,749 | +0.04(+0.54%) |
Aug 20, 2013 | 8.080 | 8.315 | 8.080 | 8.315 | 123,266 | +0.19(+2.37%) |
Aug 19, 2013 | 8.136 | 8.192 | 8.102 | 8.122 | 62,060 | -0.01(-0.17%) |
Aug 16, 2013 | 8.175 | 8.179 | 8.119 | 8.136 | 183,156 | -0.09(-1.09%) |
Aug 15, 2013 | 8.343 | 8.343 | 8.169 | 8.225 | 115,877 | -0.18(-2.20%) |
Aug 14, 2013 | 8.466 | 8.511 | 8.348 | 8.410 | 75,522 | -0.06(-0.73%) |
Aug 13, 2013 | 8.488 | 8.505 | 8.444 | 8.472 | 26,305 | -0.04(-0.45%) |
Aug 12, 2013 | 8.421 | 8.549 | 8.404 | 8.510 | 67,913 | +0.05(+0.59%) |
Aug 09, 2013 | 8.493 | 8.527 | 8.404 | 8.460 | 79,665 | -0.08(-0.98%) |
Aug 08, 2013 | 8.532 | 8.587 | 8.499 | 8.543 | 90,985 | -0.03(-0.32%) |
Aug 07, 2013 | 8.605 | 8.605 | 8.527 | 8.571 | 42,898 | -0.03(-0.32%) |
Aug 06, 2013 | 8.510 | 8.616 | 8.477 | 8.599 | 123,027 | +0.01(+0.13%) |
Aug 05, 2013 | 8.610 | 8.616 | 8.588 | 8.588 | 24,198 | -0.03(-0.32%) |
Aug 02, 2013 | 8.555 | 8.655 | 8.555 | 8.616 | 86,656 | +0.05(+0.58%) |
Aug 01, 2013 | 8.632 | 8.685 | 8.549 | 8.566 | 49,200 | -0.11(-1.28%) |
Jul 31, 2013 | 8.594 | 8.766 | 8.571 | 8.677 | 162,975 | +0.04(+0.45%) |
Jul 30, 2013 | 8.705 | 8.705 | 8.605 | 8.638 | 32,493 | -0.02(-0.26%) |
Jul 29, 2013 | 8.755 | 8.755 | 8.582 | 8.660 | 98,966 | +0.02(+0.19%) |
Jul 26, 2013 | 8.699 | 8.766 | 8.594 | 8.644 | 124,698 | -0.12(-1.33%) |
Jul 25, 2013 | 8.872 | 8.872 | 8.699 | 8.760 | 52,440 | -0.17(-1.93%) |
Jul 24, 2013 | 8.966 | 9.044 | 8.866 | 8.933 | 145,755 | -0.14(-1.52%) |
Jul 23, 2013 | 9.050 | 9.133 | 8.978 | 9.071 | 85,947 | +0.05(+0.54%) |
Jul 22, 2013 | 9.017 | 9.083 | 8.966 | 9.022 | 37,204 | -0.06(-0.67%) |
Jul 19, 2013 | 9.200 | 9.200 | 9.050 | 9.083 | 38,672 | -0.08(-0.85%) |
Jul 18, 2013 | 9.217 | 9.244 | 9.150 | 9.161 | 82,544 | -0.04(-0.48%) |
Jul 17, 2013 | 9.072 | 9.239 | 9.061 | 9.206 | 76,243 | +0.12(+1.29%) |
Jul 16, 2013 | 9.200 | 9.200 | 8.994 | 9.089 | 73,652 | -0.02(-0.18%) |
Jul 15, 2013 | 9.183 | 9.200 | 9.106 | 9.106 | 84,552 | -0.09(-1.03%) |
Jul 12, 2013 | 9.261 | 9.295 | 9.200 | 9.200 | 77,344 | -0.06(-0.60%) |
Jul 11, 2013 | 9.334 | 9.389 | 9.250 | 9.256 | 38,009 | +0.05(+0.55%) |
Jul 10, 2013 | 9.011 | 9.293 | 8.972 | 9.205 | 140,750 | +0.14(+1.53%) |
Jul 09, 2013 | 8.900 | 9.105 | 8.961 | 9.067 | 88,854 | +0.11(+1.17%) |
Jul 08, 2013 | 9.067 | 9.205 | 8.895 | 8.961 | 23,309 | -0.08(-0.86%) |
Jul 05, 2013 | 9.161 | 9.161 | 8.856 | 9.039 | 36,004 | -0.07(-0.73%) |
Jul 03, 2013 | 9.288 | 9.288 | 9.105 | 9.105 | 28,734 | -0.10(-1.08%) |
Jul 02, 2013 | 9.316 | 9.381 | 9.138 | 9.205 | 102,745 | -0.17(-1.83%) |
Jul 01, 2013 | 9.271 | 9.452 | 9.271 | 9.377 | 50,434 | +0.11(+1.19%) |
Jun 28, 2013 | 9.277 | 9.310 | 9.199 | 9.266 | 63,156 | -0.01(-0.06%) |
Jun 27, 2013 | 9.327 | 9.371 | 9.205 | 9.271 | 109,218 | -0.07(-0.77%) |
Jun 26, 2013 | 9.061 | 9.349 | 8.989 | 9.343 | 221,930 | +0.49(+5.50%) |
Jun 25, 2013 | 8.823 | 8.862 | 8.618 | 8.856 | 159,958 | +0.07(+0.76%) |
Jun 24, 2013 | 8.972 | 8.972 | 8.790 | 8.790 | 289,608 | -0.33(-3.58%) |
Jun 21, 2013 | 9.083 | 9.116 | 8.967 | 9.116 | 145,801 | +0.03(+0.37%) |
Jun 20, 2013 | 9.172 | 9.138 | 8.967 | 9.083 | 101,968 | -0.09(-0.97%) |
Jun 19, 2013 | 9.188 | 9.233 | 9.144 | 9.172 | 56,844 | -0.06(-0.60%) |
Jun 18, 2013 | 9.327 | 9.327 | 9.116 | 9.227 | 86,850 | -0.10(-1.07%) |
Jun 17, 2013 | 9.343 | 9.576 | 9.255 | 9.327 | 128,129 | -0.01(-0.06%) |
Jun 14, 2013 | 9.078 | 9.515 | 8.972 | 9.332 | 151,526 | +0.31(+3.44%) |
Jun 13, 2013 | 8.801 | 9.033 | 8.718 | 9.022 | 240,372 | +0.24(+2.71%) |
Jun 12, 2013 | 9.011 | 9.011 | 8.784 | 8.784 | 121,458 | -0.28(-3.05%) |
Jun 11, 2013 | 9.121 | 9.121 | 8.972 | 9.060 | 183,256 | -0.12(-1.32%) |
Jun 10, 2013 | 9.335 | 9.335 | 9.176 | 9.181 | 113,292 | -0.14(-1.49%) |
Jun 07, 2013 | 9.308 | 9.352 | 9.286 | 9.321 | 88,491 | -0.01(-0.15%) |
Jun 06, 2013 | 9.220 | 9.348 | 9.209 | 9.335 | 75,780 | +0.13(+1.37%) |
Jun 05, 2013 | 9.099 | 9.209 | 9.033 | 9.209 | 89,378 | +0.12(+1.27%) |
Jun 04, 2013 | 8.862 | 9.126 | 8.829 | 9.093 | 182,184 | +0.07(+0.79%) |