Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.47 | 11.54 | 11.34 | 11.38 | 946,315 | -0.05(-0.42%) |
May 29, 2014 | 10.96 | 11.58 | 10.93 | 11.43 | 852,178 | +0.54(+4.99%) |
May 28, 2014 | 10.85 | 10.92 | 10.77 | 10.88 | 265,700 | -0.01(-0.13%) |
May 27, 2014 | 10.74 | 10.92 | 10.64 | 10.90 | 272,148 | +0.25(+2.37%) |
May 23, 2014 | 10.62 | 10.64 | 10.64 | 10.64 | 1,126,256 | +0.03(+0.32%) |
May 22, 2014 | 10.51 | 10.64 | 10.43 | 10.61 | 77,873 | +0.08(+0.80%) |
May 21, 2014 | 10.46 | 10.56 | 10.37 | 10.53 | 380,779 | +0.09(+0.85%) |
May 20, 2014 | 10.40 | 10.46 | 10.31 | 10.44 | 472,322 | -0.02(-0.21%) |
May 19, 2014 | 10.28 | 10.50 | 10.26 | 10.46 | 362,327 | +0.16(+1.58%) |
May 16, 2014 | 10.10 | 10.30 | 10.10 | 10.30 | 343,260 | +0.19(+1.85%) |
May 15, 2014 | 10.03 | 10.14 | 9.989 | 10.11 | 367,641 | +0.07(+0.73%) |
May 14, 2014 | 9.929 | 10.09 | 9.819 | 10.04 | 583,814 | +0.12(+1.22%) |
May 13, 2014 | 10.22 | 10.23 | 9.907 | 9.916 | 317,161 | -0.25(-2.43%) |
May 12, 2014 | 9.815 | 10.19 | 9.815 | 10.16 | 213,362 | +0.36(+3.71%) |
May 09, 2014 | 9.696 | 10.04 | 9.647 | 9.800 | 269,077 | -0.04(-0.39%) |
May 08, 2014 | 10.05 | 10.08 | 9.807 | 9.839 | 235,545 | -0.16(-1.62%) |
May 07, 2014 | 9.868 | 10.02 | 9.747 | 10.00 | 278,732 | +0.16(+1.58%) |
May 06, 2014 | 9.979 | 10.06 | 9.844 | 9.846 | 345,618 | -0.17(-1.67%) |
May 05, 2014 | 10.00 | 10.09 | 9.897 | 10.01 | 264,352 | -0.08(-0.75%) |
May 02, 2014 | 10.24 | 10.24 | 9.714 | 10.09 | 268,293 | -0.08(-0.74%) |
May 01, 2014 | 10.24 | 10.25 | 10.01 | 10.16 | 496,971 | -0.15(-1.41%) |
Apr 30, 2014 | 10.29 | 10.44 | 10.12 | 10.31 | 417,024 | +0.03(+0.31%) |
Apr 29, 2014 | 10.55 | 10.65 | 10.26 | 10.28 | 425,355 | -0.27(-2.55%) |
Apr 28, 2014 | 10.66 | 10.67 | 10.40 | 10.55 | 214,198 | -0.04(-0.37%) |
Apr 25, 2014 | 10.50 | 10.62 | 10.48 | 10.59 | 404,755 | +0.01(+0.11%) |
Apr 24, 2014 | 10.49 | 10.60 | 10.39 | 10.57 | 300,201 | +0.13(+1.28%) |
Apr 23, 2014 | 10.50 | 10.55 | 10.43 | 10.44 | 222,377 | -0.06(-0.55%) |
Apr 22, 2014 | 10.37 | 10.54 | 10.33 | 10.50 | 601,698 | +0.15(+1.48%) |
Apr 21, 2014 | 10.33 | 10.37 | 10.27 | 10.35 | 140,596 | +0.06(+0.61%) |
Apr 17, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 640,630 | +0.07(+0.66%) |
Apr 16, 2014 | 10.40 | 10.40 | 10.20 | 10.21 | 316,749 | -0.12(-1.20%) |
Apr 15, 2014 | 10.31 | 10.43 | 10.23 | 10.34 | 361,028 | +0.04(+0.35%) |
Apr 14, 2014 | 10.36 | 10.42 | 10.24 | 10.30 | 210,863 | +0.03(+0.33%) |
Apr 11, 2014 | 10.26 | 10.30 | 10.21 | 10.27 | 285,608 | -0.09(-0.84%) |
Apr 10, 2014 | 10.48 | 10.56 | 10.30 | 10.36 | 735,880 | -0.14(-1.36%) |
Apr 09, 2014 | 10.54 | 10.54 | 10.30 | 10.50 | 401,869 | +0.01(+0.07%) |
Apr 08, 2014 | 10.43 | 10.61 | 10.39 | 10.49 | 267,506 | +0.06(+0.58%) |
Apr 07, 2014 | 10.39 | 10.47 | 10.29 | 10.43 | 491,751 | +0.02(+0.21%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.34 | 10.41 | 296,066 | -0.24(-2.26%) |
Apr 03, 2014 | 10.74 | 10.74 | 10.58 | 10.65 | 301,718 | -0.08(-0.79%) |
Apr 02, 2014 | 10.71 | 10.83 | 10.69 | 10.73 | 499,139 | +0.05(+0.45%) |
Apr 01, 2014 | 10.55 | 10.70 | 10.55 | 10.69 | 319,795 | +0.10(+0.94%) |
Mar 31, 2014 | 10.59 | 10.61 | 10.46 | 10.59 | 344,637 | +0.08(+0.74%) |
Mar 28, 2014 | 10.49 | 10.66 | 10.46 | 10.51 | 295,465 | +0.02(+0.16%) |
Mar 27, 2014 | 10.41 | 10.51 | 10.39 | 10.49 | 396,172 | +0.13(+1.22%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.35 | 10.37 | 296,242 | -0.03(-0.28%) |
Mar 25, 2014 | 10.53 | 10.53 | 10.33 | 10.39 | 234,869 | -0.08(-0.81%) |
Mar 24, 2014 | 10.66 | 10.91 | 10.41 | 10.48 | 234,663 | -0.19(-1.79%) |
Mar 21, 2014 | 10.49 | 10.74 | 10.49 | 10.67 | 1,013,631 | +0.25(+2.44%) |
Mar 20, 2014 | 10.31 | 10.43 | 10.31 | 10.42 | 235,039 | +0.12(+1.15%) |
Mar 19, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 234,147 | +0.03(+0.28%) |
Mar 18, 2014 | 10.05 | 10.27 | 10.01 | 10.27 | 327,995 | +0.25(+2.46%) |
Mar 17, 2014 | 9.951 | 10.04 | 9.939 | 10.02 | 194,444 | +0.13(+1.30%) |
Mar 14, 2014 | 9.794 | 9.946 | 9.794 | 9.893 | 248,739 | +0.07(+0.69%) |
Mar 13, 2014 | 10.08 | 10.08 | 9.789 | 9.825 | 276,603 | -0.22(-2.19%) |
Mar 12, 2014 | 10.13 | 10.16 | 9.968 | 10.05 | 236,826 | -0.11(-1.05%) |
Mar 11, 2014 | 10.33 | 10.42 | 10.10 | 10.15 | 230,315 | -0.14(-1.32%) |
Mar 10, 2014 | 10.15 | 10.29 | 10.11 | 10.29 | 280,216 | +0.08(+0.74%) |
Mar 07, 2014 | 10.30 | 10.40 | 10.17 | 10.21 | 255,858 | -0.01(-0.09%) |
Mar 06, 2014 | 10.17 | 10.28 | 10.10 | 10.22 | 403,399 | +0.05(+0.45%) |
Mar 05, 2014 | 10.01 | 10.19 | 9.992 | 10.18 | 398,626 | +0.12(+1.23%) |
Mar 04, 2014 | 9.711 | 10.19 | 9.704 | 10.05 | 630,423 | +0.42(+4.32%) |
Mar 03, 2014 | 9.525 | 9.656 | 9.503 | 9.636 | 326,480 | +0.05(+0.48%) |
Feb 28, 2014 | 9.624 | 9.653 | 9.538 | 9.590 | 282,719 | +0.00(+0.00%) |
Feb 27, 2014 | 9.505 | 9.590 | 9.491 | 9.590 | 205,102 | +0.08(+0.89%) |
Feb 26, 2014 | 9.355 | 9.508 | 9.290 | 9.505 | 305,830 | +0.13(+1.37%) |
Feb 25, 2014 | 9.530 | 9.600 | 9.300 | 9.377 | 375,234 | -0.13(-1.35%) |
Feb 24, 2014 | 9.392 | 9.539 | 9.278 | 9.505 | 438,262 | +0.23(+2.45%) |
Feb 21, 2014 | 9.413 | 9.484 | 9.271 | 9.278 | 627,202 | -0.16(-1.74%) |
Feb 20, 2014 | 9.409 | 9.484 | 9.370 | 9.442 | 183,469 | +0.06(+0.67%) |
Feb 19, 2014 | 9.324 | 9.518 | 9.324 | 9.380 | 447,276 | +0.06(+0.62%) |
Feb 18, 2014 | 9.496 | 9.566 | 9.304 | 9.321 | 645,734 | -0.18(-1.91%) |
Feb 14, 2014 | 9.786 | 9.503 | 9.503 | 9.503 | 2,635,264 | -0.28(-2.90%) |
Feb 13, 2014 | 9.593 | 9.864 | 9.590 | 9.786 | 427,584 | +0.19(+2.01%) |
Feb 12, 2014 | 9.673 | 9.740 | 9.534 | 9.594 | 220,830 | -0.03(-0.29%) |
Feb 11, 2014 | 9.430 | 9.646 | 9.406 | 9.622 | 597,262 | +0.22(+2.34%) |
Feb 10, 2014 | 9.346 | 9.459 | 9.250 | 9.401 | 312,717 | +0.04(+0.44%) |
Feb 07, 2014 | 9.467 | 9.469 | 9.324 | 9.360 | 340,623 | -0.10(-1.10%) |
Feb 06, 2014 | 9.496 | 9.561 | 9.367 | 9.464 | 400,034 | -0.05(-0.56%) |
Feb 05, 2014 | 9.685 | 9.685 | 9.433 | 9.518 | 391,053 | -0.21(-2.17%) |
Feb 04, 2014 | 9.864 | 9.864 | 9.651 | 9.728 | 275,798 | -0.13(-1.28%) |
Feb 03, 2014 | 10.09 | 10.09 | 9.733 | 9.854 | 510,185 | -0.30(-2.93%) |
Jan 31, 2014 | 10.10 | 10.32 | 10.04 | 10.15 | 487,978 | -0.09(-0.90%) |
Jan 30, 2014 | 10.28 | 10.37 | 10.19 | 10.24 | 305,144 | +0.03(+0.28%) |
Jan 29, 2014 | 10.29 | 10.37 | 9.760 | 10.21 | 320,670 | -0.15(-1.40%) |
Jan 28, 2014 | 10.24 | 10.38 | 10.24 | 10.36 | 273,271 | +0.11(+1.09%) |
Jan 27, 2014 | 10.37 | 10.47 | 10.23 | 10.25 | 273,890 | -0.15(-1.44%) |
Jan 24, 2014 | 10.53 | 10.65 | 10.29 | 10.40 | 258,212 | -0.22(-2.03%) |
Jan 23, 2014 | 10.59 | 10.69 | 10.53 | 10.61 | 406,863 | -0.01(-0.07%) |
Jan 22, 2014 | 10.73 | 10.77 | 10.56 | 10.62 | 260,859 | -0.07(-0.63%) |
Jan 21, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 176,387 | -0.06(-0.54%) |
Jan 17, 2014 | 10.78 | 10.75 | 10.75 | 10.75 | 812,629 | -0.08(-0.76%) |
Jan 16, 2014 | 10.82 | 11.01 | 10.77 | 10.83 | 233,044 | +0.00(+0.02%) |
Jan 15, 2014 | 10.85 | 10.92 | 10.76 | 10.83 | 228,068 | -0.03(-0.25%) |
Jan 14, 2014 | 10.90 | 10.91 | 10.83 | 10.85 | 311,656 | +0.02(+0.20%) |
Jan 13, 2014 | 10.90 | 10.97 | 10.70 | 10.83 | 405,005 | -0.06(-0.58%) |
Jan 10, 2014 | 10.93 | 10.93 | 10.82 | 10.90 | 180,781 | -0.02(-0.16%) |
Jan 09, 2014 | 10.83 | 10.96 | 10.79 | 10.91 | 325,572 | +0.10(+0.90%) |
Jan 08, 2014 | 10.77 | 10.89 | 10.72 | 10.82 | 516,102 | -0.02(-0.16%) |
Jan 07, 2014 | 10.70 | 10.96 | 10.68 | 10.83 | 539,234 | +0.13(+1.22%) |
Jan 06, 2014 | 10.89 | 10.91 | 10.66 | 10.70 | 320,844 | -0.18(-1.63%) |
Jan 03, 2014 | 10.76 | 10.93 | 10.71 | 10.88 | 459,924 | +0.11(+1.06%) |
Jan 02, 2014 | 10.73 | 10.83 | 10.63 | 10.76 | 356,809 | +0.04(+0.41%) |
Dec 31, 2013 | 10.84 | 10.72 | 10.72 | 10.72 | 1,717,753 | -0.09(-0.85%) |
Dec 30, 2013 | 10.90 | 10.90 | 10.77 | 10.81 | 387,510 | -0.12(-1.09%) |
Dec 27, 2013 | 10.96 | 11.09 | 10.83 | 10.93 | 548,021 | -0.02(-0.18%) |
Dec 26, 2013 | 11.05 | 11.06 | 10.89 | 10.95 | 270,642 | -0.09(-0.79%) |
Dec 24, 2013 | 11.01 | 11.08 | 10.97 | 11.04 | 635,874 | +0.05(+0.44%) |
Dec 23, 2013 | 10.88 | 11.00 | 10.86 | 10.99 | 595,068 | +0.17(+1.56%) |
Dec 20, 2013 | 10.64 | 10.91 | 10.62 | 10.82 | 1,050,349 | +0.19(+1.82%) |
Dec 19, 2013 | 10.69 | 10.74 | 10.54 | 10.63 | 371,001 | -0.03(-0.25%) |
Dec 18, 2013 | 10.69 | 10.83 | 10.54 | 10.65 | 421,306 | +0.00(+0.00%) |
Dec 17, 2013 | 10.93 | 10.93 | 10.61 | 10.65 | 436,959 | -0.24(-2.24%) |
Dec 16, 2013 | 10.77 | 10.93 | 10.75 | 10.90 | 297,809 | +0.14(+1.28%) |
Dec 13, 2013 | 10.87 | 10.93 | 10.75 | 10.76 | 409,201 | -0.08(-0.78%) |
Dec 12, 2013 | 10.76 | 10.90 | 10.72 | 10.84 | 456,831 | +0.06(+0.56%) |
Dec 11, 2013 | 10.76 | 10.83 | 10.76 | 10.78 | 413,076 | +0.06(+0.56%) |
Dec 10, 2013 | 10.64 | 10.83 | 10.64 | 10.72 | 467,650 | -0.05(-0.45%) |
Dec 09, 2013 | 10.88 | 10.95 | 10.66 | 10.77 | 439,441 | -0.07(-0.62%) |
Dec 06, 2013 | 10.90 | 10.94 | 10.81 | 10.84 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.84 | 10.88 | 10.83 | 10.87 | 0 | +0.04(+0.40%) |
Dec 04, 2013 | 10.99 | 10.99 | 10.75 | 10.83 | 0 | -0.24(-2.14%) |
Dec 03, 2013 | 11.16 | 11.22 | 10.97 | 11.06 | 0 | -0.08(-0.74%) |
Dec 02, 2013 | 10.95 | 11.20 | 10.87 | 11.14 | 584,415 | +0.22(+2.04%) |
Nov 29, 2013 | 10.90 | 10.97 | 10.84 | 10.92 | 0 | +0.05(+0.47%) |
Nov 27, 2013 | 10.79 | 10.88 | 10.75 | 10.87 | 0 | +0.12(+1.10%) |
Nov 26, 2013 | 10.40 | 10.88 | 10.35 | 10.75 | 0 | +0.35(+3.32%) |
Nov 25, 2013 | 10.51 | 10.60 | 10.33 | 10.41 | 180,266 | -0.08(-0.74%) |
Nov 22, 2013 | 10.47 | 10.55 | 10.30 | 10.48 | 0 | +0.05(+0.51%) |
Nov 21, 2013 | 10.31 | 10.49 | 10.28 | 10.43 | 300,170 | +0.16(+1.58%) |
Nov 20, 2013 | 10.20 | 10.34 | 10.18 | 10.27 | 0 | +0.08(+0.83%) |
Nov 19, 2013 | 10.27 | 10.31 | 10.06 | 10.18 | 318,404 | -0.06(-0.57%) |
Nov 18, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 0 | +0.05(+0.52%) |
Nov 15, 2013 | 10.25 | 10.31 | 10.15 | 10.19 | 0 | -0.09(-0.85%) |
Nov 14, 2013 | 10.31 | 10.35 | 10.23 | 10.28 | 0 | -0.02(-0.23%) |
Nov 12, 2013 | 10.20 | 10.39 | 10.11 | 10.30 | 0 | +0.05(+0.47%) |
Nov 11, 2013 | 10.61 | 10.61 | 10.24 | 10.25 | 0 | -0.29(-2.80%) |
Nov 08, 2013 | 9.955 | 10.97 | 9.866 | 10.55 | 0 | +0.48(+4.78%) |
Nov 07, 2013 | 10.28 | 10.28 | 10.03 | 10.07 | 0 | -0.13(-1.28%) |
Nov 06, 2013 | 10.31 | 10.31 | 10.12 | 10.20 | 133,067 | -0.13(-1.22%) |
Nov 05, 2013 | 10.27 | 10.37 | 10.13 | 10.32 | 0 | -0.03(-0.28%) |
Nov 04, 2013 | 10.18 | 10.40 | 9.682 | 10.35 | 243,516 | +0.24(+2.39%) |
Nov 01, 2013 | 10.26 | 10.30 | 10.06 | 10.11 | 0 | -0.19(-1.81%) |
Oct 31, 2013 | 10.19 | 10.43 | 10.19 | 10.30 | 0 | +0.08(+0.76%) |
Oct 30, 2013 | 10.16 | 10.31 | 10.07 | 10.22 | 185,200 | +0.03(+0.31%) |
Oct 29, 2013 | 10.38 | 10.51 | 10.07 | 10.19 | 0 | -0.11(-1.10%) |
Oct 28, 2013 | 10.24 | 10.36 | 10.18 | 10.30 | 0 | +0.04(+0.42%) |
Oct 25, 2013 | 10.26 | 10.28 | 9.575 | 10.26 | 0 | +0.05(+0.45%) |
Oct 24, 2013 | 10.30 | 10.30 | 10.16 | 10.21 | 187,541 | -0.09(-0.87%) |
Oct 23, 2013 | 10.34 | 10.44 | 10.16 | 10.30 | 0 | -0.19(-1.82%) |
Oct 22, 2013 | 10.45 | 10.58 | 10.40 | 10.49 | 102,513 | -0.01(-0.09%) |
Oct 21, 2013 | 10.57 | 10.64 | 10.46 | 10.50 | 169,551 | -0.10(-0.91%) |
Oct 18, 2013 | 10.71 | 10.87 | 10.54 | 10.60 | 301,899 | -0.01(-0.11%) |
Oct 17, 2013 | 10.28 | 10.62 | 10.26 | 10.61 | 209,513 | +0.31(+2.98%) |
Oct 16, 2013 | 10.18 | 10.32 | 10.06 | 10.30 | 124,853 | +0.17(+1.67%) |
Oct 15, 2013 | 10.16 | 10.24 | 10.10 | 10.13 | 111,942 | -0.09(-0.90%) |
Oct 14, 2013 | 9.994 | 10.23 | 9.897 | 10.23 | 191,995 | +0.18(+1.78%) |
Oct 11, 2013 | 10.03 | 10.07 | 10.02 | 10.05 | 0 | +0.01(+0.12%) |
Oct 10, 2013 | 10.12 | 10.12 | 9.976 | 10.03 | 417,621 | +0.02(+0.17%) |
Oct 09, 2013 | 9.941 | 10.07 | 9.846 | 10.02 | 263,773 | +0.08(+0.85%) |
Oct 08, 2013 | 10.02 | 10.08 | 9.904 | 9.933 | 429,809 | -0.12(-1.20%) |
Oct 07, 2013 | 10.09 | 10.14 | 9.999 | 10.05 | 0 | -0.11(-1.07%) |
Oct 04, 2013 | 10.01 | 10.26 | 9.991 | 10.16 | 0 | +0.13(+1.25%) |
Oct 03, 2013 | 10.01 | 10.07 | 9.890 | 10.04 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 9.996 | 10.09 | 9.897 | 10.06 | 123,902 | -0.02(-0.19%) |
Oct 01, 2013 | 9.904 | 10.14 | 9.832 | 10.08 | 364,640 | +0.09(+0.89%) |
Sep 27, 2013 | 9.941 | 10.03 | 9.941 | 9.991 | 0 | -0.04(-0.39%) |
Sep 26, 2013 | 10.07 | 10.07 | 9.909 | 10.03 | 481,372 | -0.02(-0.18%) |
Sep 25, 2013 | 10.03 | 10.09 | 9.990 | 10.05 | 483,003 | +0.02(+0.22%) |
Sep 24, 2013 | 10.17 | 10.20 | 9.980 | 10.03 | 190,846 | -0.15(-1.52%) |
Sep 23, 2013 | 10.01 | 10.20 | 9.871 | 10.18 | 165,666 | +0.17(+1.74%) |
Sep 20, 2013 | 9.978 | 10.10 | 9.882 | 10.01 | 0 | +0.04(+0.36%) |
Sep 19, 2013 | 9.952 | 9.973 | 9.889 | 9.971 | 127,091 | +0.07(+0.76%) |
Sep 18, 2013 | 9.980 | 9.980 | 9.732 | 9.896 | 0 | -0.08(-0.85%) |
Sep 17, 2013 | 9.698 | 10.000 | 9.643 | 9.980 | 0 | +0.28(+2.91%) |
Sep 16, 2013 | 9.621 | 9.778 | 9.541 | 9.698 | 0 | +0.04(+0.43%) |
Sep 13, 2013 | 9.657 | 9.737 | 9.565 | 9.657 | 0 | +0.05(+0.53%) |
Sep 12, 2013 | 9.628 | 9.657 | 9.507 | 9.606 | 0 | -0.05(-0.52%) |
Sep 11, 2013 | 9.640 | 9.724 | 9.589 | 9.657 | 0 | +0.02(+0.20%) |
Sep 10, 2013 | 9.515 | 9.657 | 9.402 | 9.638 | 267,180 | +0.15(+1.58%) |
Sep 09, 2013 | 9.510 | 9.529 | 9.425 | 9.488 | 0 | +0.02(+0.26%) |
Sep 06, 2013 | 9.454 | 9.493 | 9.326 | 9.464 | 0 | +0.07(+0.72%) |
Sep 05, 2013 | 9.413 | 9.490 | 9.321 | 9.396 | 260,611 | -0.04(-0.38%) |
Sep 04, 2013 | 9.365 | 9.476 | 9.365 | 9.432 | 0 | -0.07(-0.71%) |
Sep 03, 2013 | 9.425 | 9.512 | 9.247 | 9.500 | 0 | +0.17(+1.81%) |
Aug 30, 2013 | 9.452 | 9.511 | 9.235 | 9.331 | 0 | -0.16(-1.68%) |
Aug 29, 2013 | 9.312 | 9.517 | 9.312 | 9.490 | 164,138 | +0.13(+1.42%) |
Aug 28, 2013 | 9.331 | 9.389 | 9.331 | 9.358 | 0 | +0.00(+0.03%) |
Aug 27, 2013 | 9.271 | 9.416 | 9.271 | 9.355 | 397,684 | +0.00(+0.00%) |
Aug 26, 2013 | 9.346 | 9.471 | 9.312 | 9.355 | 0 | +0.00(+0.05%) |
Aug 23, 2013 | 9.292 | 9.375 | 9.266 | 9.350 | 0 | +0.06(+0.62%) |
Aug 22, 2013 | 9.232 | 9.338 | 9.220 | 9.292 | 286,031 | +0.06(+0.63%) |
Aug 21, 2013 | 9.280 | 9.384 | 9.210 | 9.235 | 0 | -0.10(-1.11%) |
Aug 20, 2013 | 9.191 | 9.379 | 9.177 | 9.338 | 359,540 | +0.16(+1.76%) |
Aug 19, 2013 | 9.138 | 9.247 | 9.138 | 9.177 | 196,868 | -0.01(-0.08%) |
Aug 16, 2013 | 9.174 | 9.209 | 9.138 | 9.184 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 9.143 | 9.225 | 9.073 | 9.191 | 492,679 | -0.05(-0.57%) |
Aug 14, 2013 | 9.218 | 9.292 | 9.215 | 9.244 | 192,544 | +0.00(+0.00%) |
Aug 13, 2013 | 9.167 | 9.305 | 9.133 | 9.244 | 211,055 | +0.07(+0.76%) |
Aug 12, 2013 | 9.090 | 9.213 | 9.027 | 9.174 | 370,322 | +0.07(+0.72%) |
Aug 09, 2013 | 9.063 | 9.213 | 8.974 | 9.109 | 401,756 | +0.05(+0.56%) |
Aug 08, 2013 | 9.375 | 9.375 | 8.947 | 9.058 | 570,699 | -0.25(-2.70%) |
Aug 07, 2013 | 9.416 | 9.467 | 9.266 | 9.309 | 537,703 | -0.12(-1.23%) |
Aug 06, 2013 | 9.507 | 9.562 | 9.053 | 9.425 | 343,651 | -0.14(-1.41%) |
Aug 05, 2013 | 9.355 | 9.568 | 9.355 | 9.560 | 167,832 | +0.17(+1.83%) |
Aug 02, 2013 | 9.375 | 9.568 | 9.346 | 9.389 | 238,339 | +0.01(+0.15%) |
Aug 01, 2013 | 9.268 | 9.442 | 9.206 | 9.375 | 206,047 | +0.14(+1.54%) |
Jul 31, 2013 | 9.295 | 9.370 | 9.193 | 9.232 | 0 | -0.06(-0.65%) |
Jul 30, 2013 | 9.256 | 9.360 | 9.099 | 9.292 | 0 | +0.05(+0.50%) |
Jul 29, 2013 | 9.172 | 9.348 | 8.995 | 9.247 | 0 | +0.02(+0.26%) |
Jul 26, 2013 | 9.268 | 9.276 | 9.138 | 9.222 | 0 | -0.13(-1.42%) |
Jul 25, 2013 | 9.292 | 9.372 | 9.256 | 9.355 | 0 | +0.02(+0.21%) |
Jul 24, 2013 | 9.416 | 9.459 | 9.280 | 9.336 | 0 | -0.04(-0.46%) |
Jul 23, 2013 | 9.430 | 9.437 | 9.331 | 9.379 | 0 | -0.05(-0.56%) |
Jul 22, 2013 | 9.367 | 9.457 | 9.307 | 9.432 | 0 | +0.07(+0.80%) |
Jul 19, 2013 | 9.432 | 9.432 | 9.249 | 9.358 | 0 | -0.08(-0.84%) |
Jul 18, 2013 | 9.365 | 9.459 | 9.309 | 9.437 | 0 | +0.14(+1.45%) |
Jul 17, 2013 | 9.408 | 9.461 | 9.297 | 9.302 | 80,343 | -0.07(-0.72%) |
Jul 16, 2013 | 9.319 | 9.416 | 9.309 | 9.370 | 0 | +0.05(+0.52%) |
Jul 15, 2013 | 9.288 | 9.423 | 9.288 | 9.321 | 0 | +0.08(+0.91%) |
Jul 12, 2013 | 9.174 | 9.346 | 9.174 | 9.237 | 0 | +0.10(+1.06%) |
Jul 11, 2013 | 8.897 | 9.164 | 8.868 | 9.140 | 0 | +0.30(+3.44%) |
Jul 10, 2013 | 8.855 | 8.954 | 8.790 | 8.836 | 0 | -0.05(-0.57%) |
Jul 09, 2013 | 8.711 | 8.983 | 8.711 | 8.887 | 0 | +0.24(+2.74%) |
Jul 08, 2013 | 8.689 | 8.744 | 8.624 | 8.650 | 308,145 | -0.02(-0.19%) |
Jul 05, 2013 | 8.735 | 8.735 | 8.606 | 8.667 | 0 | +0.07(+0.79%) |
Jul 03, 2013 | 8.607 | 8.689 | 8.563 | 8.600 | 0 | -0.07(-0.75%) |
Jul 02, 2013 | 8.655 | 8.718 | 8.602 | 8.665 | 0 | +0.03(+0.36%) |
Jul 01, 2013 | 8.537 | 8.771 | 8.508 | 8.633 | 0 | +0.13(+1.53%) |
Jun 28, 2013 | 8.638 | 8.660 | 8.501 | 8.503 | 1,643,248 | +0.02(+0.20%) |
Jun 26, 2013 | 8.525 | 8.563 | 8.387 | 8.486 | 0 | -0.00(-0.04%) |
Jun 25, 2013 | 8.514 | 8.528 | 8.439 | 8.490 | 0 | +0.03(+0.40%) |
Jun 24, 2013 | 8.535 | 8.627 | 8.449 | 8.456 | 0 | -0.12(-1.35%) |
Jun 21, 2013 | 8.605 | 8.674 | 8.548 | 8.572 | 488,917 | -0.01(-0.08%) |
Jun 20, 2013 | 8.560 | 8.644 | 8.531 | 8.579 | 0 | -0.09(-1.08%) |
Jun 19, 2013 | 8.805 | 8.878 | 8.670 | 8.673 | 0 | -0.16(-1.80%) |
Jun 18, 2013 | 8.723 | 8.890 | 8.687 | 8.832 | 0 | +0.14(+1.64%) |
Jun 17, 2013 | 8.639 | 8.695 | 8.605 | 8.690 | 0 | +0.13(+1.58%) |
Jun 14, 2013 | 8.658 | 8.685 | 8.528 | 8.555 | 0 | -0.09(-1.00%) |
Jun 13, 2013 | 8.627 | 8.656 | 8.495 | 8.642 | 305,710 | +0.03(+0.39%) |
Jun 12, 2013 | 8.632 | 8.719 | 8.574 | 8.608 | 122,193 | -0.02(-0.25%) |
Jun 11, 2013 | 8.625 | 8.699 | 8.579 | 8.629 | 191,211 | -0.08(-0.91%) |
Jun 10, 2013 | 8.711 | 8.733 | 8.637 | 8.709 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.692 | 8.762 | 8.646 | 8.656 | 0 | +0.03(+0.31%) |
Jun 06, 2013 | 8.548 | 8.639 | 8.545 | 8.629 | 415,940 | +0.11(+1.30%) |
Jun 05, 2013 | 8.707 | 8.745 | 8.502 | 8.519 | 0 | -0.17(-1.97%) |
Jun 04, 2013 | 8.675 | 9.013 | 8.521 | 8.690 | 0 | +0.02(+0.19%) |