Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.627 | 7.714 | 7.565 | 7.707 | 342,734 | +0.04(+0.57%) |
Apr 29, 2014 | 7.786 | 7.808 | 7.649 | 7.663 | 102,776 | -0.09(-1.21%) |
Apr 28, 2014 | 7.844 | 7.946 | 7.670 | 7.757 | 249,584 | -0.09(-1.11%) |
Apr 25, 2014 | 7.960 | 7.982 | 7.779 | 7.844 | 219,738 | -0.14(-1.81%) |
Apr 24, 2014 | 8.018 | 8.040 | 7.931 | 7.989 | 131,693 | +0.04(+0.46%) |
Apr 23, 2014 | 8.018 | 8.076 | 7.938 | 7.953 | 142,007 | -0.09(-1.17%) |
Apr 22, 2014 | 8.062 | 8.120 | 7.982 | 8.047 | 74,681 | -0.03(-0.36%) |
Apr 21, 2014 | 8.076 | 8.127 | 8.011 | 8.076 | 73,756 | +0.01(+0.09%) |
Apr 17, 2014 | 8.047 | 8.069 | 8.069 | 8.069 | 90,982 | -0.01(-0.18%) |
Apr 16, 2014 | 8.098 | 8.134 | 8.004 | 8.083 | 59,169 | +0.05(+0.63%) |
Apr 15, 2014 | 8.076 | 8.192 | 7.830 | 8.033 | 191,351 | +0.00(+0.00%) |
Apr 14, 2014 | 8.120 | 8.149 | 7.975 | 8.033 | 132,389 | +0.01(+0.09%) |
Apr 11, 2014 | 8.098 | 8.185 | 7.996 | 8.025 | 343,608 | -0.16(-1.95%) |
Apr 10, 2014 | 8.424 | 8.474 | 8.120 | 8.185 | 138,516 | -0.25(-3.00%) |
Apr 09, 2014 | 8.351 | 8.445 | 8.264 | 8.438 | 143,137 | +0.09(+1.04%) |
Apr 08, 2014 | 8.424 | 8.547 | 8.315 | 8.351 | 114,812 | -0.05(-0.60%) |
Apr 07, 2014 | 8.438 | 8.482 | 8.250 | 8.402 | 218,911 | -0.04(-0.51%) |
Apr 04, 2014 | 8.713 | 8.800 | 8.417 | 8.445 | 115,546 | -0.22(-2.59%) |
Apr 03, 2014 | 8.706 | 8.873 | 8.641 | 8.670 | 172,200 | -0.06(-0.66%) |
Apr 02, 2014 | 8.764 | 8.808 | 8.713 | 8.728 | 171,849 | -0.04(-0.50%) |
Apr 01, 2014 | 8.684 | 8.815 | 8.634 | 8.771 | 254,266 | +0.12(+1.42%) |
Mar 31, 2014 | 8.627 | 8.742 | 8.547 | 8.648 | 174,158 | +0.06(+0.67%) |
Mar 28, 2014 | 8.554 | 8.764 | 8.554 | 8.590 | 121,689 | +0.03(+0.34%) |
Mar 27, 2014 | 8.677 | 8.713 | 8.496 | 8.561 | 90,271 | -0.08(-0.92%) |
Mar 26, 2014 | 9.054 | 9.054 | 8.634 | 8.641 | 140,331 | -0.34(-3.79%) |
Mar 25, 2014 | 8.960 | 9.068 | 8.873 | 8.981 | 134,987 | +0.07(+0.73%) |
Mar 24, 2014 | 8.974 | 8.989 | 8.844 | 8.916 | 177,615 | -0.07(-0.73%) |
Mar 21, 2014 | 9.105 | 9.148 | 8.953 | 8.981 | 281,726 | -0.04(-0.40%) |
Mar 20, 2014 | 9.010 | 9.126 | 8.967 | 9.018 | 129,685 | +0.02(+0.24%) |
Mar 19, 2014 | 9.068 | 9.097 | 8.945 | 8.996 | 87,448 | -0.04(-0.48%) |
Mar 18, 2014 | 8.844 | 9.044 | 8.815 | 9.039 | 137,091 | +0.22(+2.46%) |
Mar 17, 2014 | 8.981 | 9.076 | 8.750 | 8.822 | 198,558 | -0.09(-0.98%) |
Mar 14, 2014 | 8.742 | 8.996 | 8.732 | 8.909 | 290,659 | +0.17(+1.91%) |
Mar 13, 2014 | 9.025 | 9.054 | 8.677 | 8.742 | 191,039 | -0.30(-3.29%) |
Mar 12, 2014 | 8.895 | 9.039 | 8.811 | 9.039 | 156,892 | +0.07(+0.81%) |
Mar 11, 2014 | 9.322 | 9.344 | 8.916 | 8.967 | 209,589 | -0.30(-3.21%) |
Mar 10, 2014 | 9.264 | 9.271 | 9.184 | 9.264 | 204,097 | +0.01(+0.16%) |
Mar 07, 2014 | 9.322 | 9.336 | 9.184 | 9.249 | 163,763 | -0.01(-0.08%) |
Mar 06, 2014 | 9.293 | 9.362 | 9.199 | 9.257 | 182,190 | +0.01(+0.08%) |
Mar 05, 2014 | 9.126 | 9.249 | 9.047 | 9.249 | 141,361 | +0.12(+1.27%) |
Mar 04, 2014 | 9.097 | 9.220 | 9.016 | 9.134 | 431,213 | +0.17(+1.86%) |
Mar 03, 2014 | 8.924 | 9.047 | 8.808 | 8.967 | 128,044 | -0.01(-0.16%) |
Feb 28, 2014 | 9.083 | 9.155 | 8.887 | 8.981 | 520,536 | -0.08(-0.88%) |
Feb 27, 2014 | 8.974 | 9.134 | 8.945 | 9.061 | 170,510 | +0.07(+0.81%) |
Feb 26, 2014 | 8.916 | 9.032 | 8.880 | 8.989 | 372,418 | +0.11(+1.22%) |
Feb 25, 2014 | 9.003 | 9.061 | 8.851 | 8.880 | 221,284 | -0.12(-1.37%) |
Feb 24, 2014 | 9.039 | 9.126 | 8.996 | 9.003 | 193,756 | -0.01(-0.08%) |
Feb 21, 2014 | 9.090 | 9.140 | 8.974 | 9.010 | 287,528 | -0.02(-0.24%) |
Feb 20, 2014 | 8.982 | 9.068 | 8.960 | 9.032 | 151,423 | +0.07(+0.81%) |
Feb 19, 2014 | 9.054 | 9.148 | 8.945 | 8.960 | 152,994 | -0.14(-1.59%) |
Feb 18, 2014 | 8.989 | 9.119 | 8.960 | 9.104 | 123,227 | +0.16(+1.78%) |
Feb 14, 2014 | 8.960 | 8.945 | 8.945 | 8.945 | 147,252 | -0.01(-0.08%) |
Feb 13, 2014 | 8.786 | 9.018 | 8.772 | 8.953 | 157,932 | +0.12(+1.31%) |
Feb 12, 2014 | 8.895 | 9.112 | 8.779 | 8.837 | 162,222 | +0.01(+0.16%) |
Feb 11, 2014 | 8.671 | 8.902 | 8.671 | 8.823 | 196,393 | +0.27(+3.12%) |
Feb 10, 2014 | 8.678 | 8.812 | 8.486 | 8.555 | 205,734 | -0.14(-1.58%) |
Feb 07, 2014 | 8.649 | 8.736 | 8.591 | 8.692 | 295,613 | +0.05(+0.59%) |
Feb 06, 2014 | 8.649 | 8.895 | 8.613 | 8.642 | 182,522 | +0.01(+0.08%) |
Feb 05, 2014 | 8.750 | 8.866 | 8.577 | 8.635 | 173,055 | -0.14(-1.57%) |
Feb 04, 2014 | 8.671 | 8.881 | 8.599 | 8.772 | 337,010 | +0.12(+1.42%) |
Feb 03, 2014 | 9.126 | 9.204 | 8.577 | 8.649 | 466,623 | -0.43(-4.70%) |
Jan 31, 2014 | 9.430 | 9.682 | 9.061 | 9.075 | 527,910 | -0.74(-7.58%) |
Jan 30, 2014 | 10.08 | 10.08 | 9.791 | 9.820 | 214,797 | -0.14(-1.38%) |
Jan 29, 2014 | 9.769 | 9.989 | 9.769 | 9.957 | 214,046 | +0.11(+1.10%) |
Jan 28, 2014 | 9.877 | 10.04 | 9.769 | 9.849 | 175,209 | -0.03(-0.29%) |
Jan 27, 2014 | 10.07 | 10.07 | 9.791 | 9.877 | 206,744 | -0.19(-1.87%) |
Jan 24, 2014 | 10.21 | 10.32 | 10.04 | 10.07 | 240,918 | -0.24(-2.31%) |
Jan 23, 2014 | 10.24 | 10.31 | 10.17 | 10.30 | 316,209 | +0.04(+0.42%) |
Jan 22, 2014 | 10.19 | 10.33 | 10.12 | 10.26 | 116,690 | +0.10(+1.00%) |
Jan 21, 2014 | 10.33 | 10.36 | 10.09 | 10.16 | 188,714 | -0.09(-0.92%) |
Jan 17, 2014 | 10.20 | 10.25 | 10.25 | 10.25 | 350,278 | +0.07(+0.71%) |
Jan 16, 2014 | 9.957 | 10.18 | 9.906 | 10.18 | 212,517 | +0.17(+1.73%) |
Jan 15, 2014 | 9.914 | 10.12 | 9.906 | 10.01 | 131,137 | +0.09(+0.95%) |
Jan 14, 2014 | 9.827 | 10.00 | 9.813 | 9.914 | 113,783 | +0.10(+1.03%) |
Jan 13, 2014 | 9.921 | 10.00 | 9.787 | 9.812 | 201,785 | -0.16(-1.59%) |
Jan 10, 2014 | 9.849 | 10.00 | 9.834 | 9.971 | 162,887 | +0.14(+1.47%) |
Jan 09, 2014 | 9.747 | 9.834 | 9.661 | 9.827 | 182,362 | +0.10(+1.04%) |
Jan 08, 2014 | 9.849 | 10.01 | 9.690 | 9.726 | 316,966 | -0.15(-1.54%) |
Jan 07, 2014 | 9.791 | 10.01 | 9.791 | 9.877 | 187,778 | +0.09(+0.96%) |
Jan 06, 2014 | 10.01 | 10.09 | 9.776 | 9.784 | 354,023 | -0.20(-1.96%) |
Jan 03, 2014 | 9.560 | 10.09 | 9.560 | 9.979 | 400,138 | +0.43(+4.46%) |
Jan 02, 2014 | 9.574 | 9.632 | 9.430 | 9.552 | 385,065 | +0.01(+0.08%) |
Dec 31, 2013 | 9.588 | 9.545 | 9.545 | 9.545 | 348,202 | -0.01(-0.15%) |
Dec 30, 2013 | 9.603 | 9.625 | 9.545 | 9.560 | 248,225 | -0.02(-0.23%) |
Dec 27, 2013 | 9.654 | 9.682 | 9.523 | 9.581 | 201,060 | -0.08(-0.82%) |
Dec 26, 2013 | 9.755 | 9.856 | 9.625 | 9.661 | 171,341 | -0.06(-0.59%) |
Dec 24, 2013 | 9.588 | 9.740 | 9.588 | 9.719 | 176,620 | +0.15(+1.59%) |
Dec 23, 2013 | 9.545 | 9.682 | 9.480 | 9.567 | 324,809 | +0.04(+0.46%) |
Dec 20, 2013 | 9.451 | 9.675 | 9.401 | 9.523 | 645,113 | +0.00(+0.00%) |
Dec 19, 2013 | 9.314 | 9.596 | 9.314 | 9.523 | 287,041 | +0.17(+1.78%) |
Dec 18, 2013 | 9.234 | 9.433 | 9.191 | 9.357 | 682,295 | +0.17(+1.89%) |
Dec 17, 2013 | 9.206 | 9.258 | 9.126 | 9.184 | 206,514 | +0.01(+0.08%) |
Dec 16, 2013 | 9.227 | 9.285 | 9.148 | 9.177 | 199,513 | -0.01(-0.16%) |
Dec 13, 2013 | 9.227 | 9.292 | 9.090 | 9.191 | 136,020 | +0.00(+0.00%) |
Dec 12, 2013 | 9.234 | 9.336 | 9.090 | 9.191 | 248,503 | -0.06(-0.63%) |
Dec 11, 2013 | 9.516 | 9.516 | 9.213 | 9.249 | 340,012 | -0.22(-2.36%) |
Dec 10, 2013 | 9.177 | 9.574 | 9.061 | 9.473 | 235,806 | +0.25(+2.74%) |
Dec 09, 2013 | 9.307 | 9.307 | 9.104 | 9.220 | 187,547 | -0.09(-1.01%) |
Dec 06, 2013 | 9.292 | 9.466 | 9.213 | 9.314 | 186,471 | +0.13(+1.42%) |
Dec 05, 2013 | 9.242 | 9.285 | 9.133 | 9.184 | 103,970 | -0.09(-0.94%) |
Dec 04, 2013 | 9.350 | 9.458 | 9.140 | 9.271 | 123,241 | -0.11(-1.16%) |
Dec 03, 2013 | 9.213 | 9.401 | 9.133 | 9.379 | 169,328 | +0.12(+1.33%) |
Dec 02, 2013 | 9.249 | 9.371 | 9.165 | 9.256 | 100,828 | -0.01(-0.16%) |
Nov 29, 2013 | 9.444 | 9.444 | 9.242 | 9.271 | 100,205 | -0.09(-1.00%) |
Nov 27, 2013 | 9.530 | 9.552 | 9.343 | 9.364 | 184,457 | -0.14(-1.52%) |
Nov 26, 2013 | 9.407 | 9.541 | 9.234 | 9.508 | 156,540 | +0.14(+1.54%) |
Nov 25, 2013 | 9.314 | 9.364 | 9.105 | 9.364 | 66,300 | +0.04(+0.46%) |
Nov 22, 2013 | 9.444 | 9.472 | 9.285 | 9.321 | 160,932 | -0.12(-1.22%) |
Nov 21, 2013 | 9.271 | 9.530 | 9.191 | 9.436 | 308,076 | +0.19(+2.11%) |
Nov 20, 2013 | 9.328 | 9.400 | 9.162 | 9.242 | 101,553 | -0.06(-0.62%) |
Nov 19, 2013 | 9.386 | 9.552 | 9.296 | 9.299 | 153,167 | -0.05(-0.54%) |
Nov 18, 2013 | 9.552 | 9.573 | 9.307 | 9.350 | 197,467 | -0.20(-2.11%) |
Nov 15, 2013 | 9.393 | 9.580 | 9.227 | 9.552 | 440,923 | +0.23(+2.47%) |
Nov 14, 2013 | 9.335 | 9.516 | 9.177 | 9.321 | 216,719 | +0.11(+1.17%) |
Nov 13, 2013 | 8.860 | 9.242 | 8.860 | 9.213 | 78,960 | +0.28(+3.15%) |
Nov 12, 2013 | 8.831 | 8.968 | 8.831 | 8.932 | 51,657 | +0.05(+0.57%) |
Nov 11, 2013 | 9.126 | 9.155 | 8.881 | 8.881 | 47,448 | -0.28(-3.07%) |
Nov 08, 2013 | 8.910 | 9.184 | 8.874 | 9.162 | 82,685 | +0.25(+2.75%) |
Nov 07, 2013 | 8.917 | 9.069 | 8.827 | 8.917 | 148,439 | +0.06(+0.73%) |
Nov 06, 2013 | 8.874 | 8.989 | 8.759 | 8.852 | 44,298 | +0.03(+0.33%) |
Nov 05, 2013 | 8.924 | 8.989 | 8.795 | 8.824 | 91,821 | -0.17(-1.84%) |
Nov 04, 2013 | 8.910 | 9.090 | 8.910 | 8.989 | 115,793 | +0.09(+1.05%) |
Nov 01, 2013 | 9.011 | 9.119 | 8.896 | 8.896 | 205,383 | -0.14(-1.52%) |
Oct 31, 2013 | 9.162 | 9.285 | 9.025 | 9.033 | 74,686 | -0.16(-1.73%) |
Oct 30, 2013 | 9.335 | 9.335 | 9.162 | 9.191 | 101,474 | -0.11(-1.16%) |
Oct 29, 2013 | 9.335 | 9.397 | 9.256 | 9.299 | 95,520 | -0.04(-0.39%) |
Oct 28, 2013 | 9.357 | 9.451 | 9.220 | 9.335 | 118,514 | -0.04(-0.46%) |
Oct 25, 2013 | 9.343 | 9.400 | 9.307 | 9.379 | 73,252 | +0.08(+0.85%) |
Oct 24, 2013 | 9.263 | 9.335 | 9.206 | 9.299 | 106,679 | +0.04(+0.39%) |
Oct 23, 2013 | 9.213 | 9.364 | 9.213 | 9.263 | 99,182 | +0.01(+0.08%) |
Oct 22, 2013 | 9.292 | 9.436 | 9.162 | 9.256 | 135,161 | -0.03(-0.31%) |
Oct 21, 2013 | 9.191 | 9.335 | 9.061 | 9.285 | 139,672 | +0.10(+1.10%) |
Oct 18, 2013 | 9.191 | 9.249 | 9.134 | 9.184 | 157,518 | +0.06(+0.63%) |
Oct 17, 2013 | 9.040 | 9.191 | 9.040 | 9.126 | 122,184 | +0.04(+0.40%) |
Oct 16, 2013 | 9.076 | 9.101 | 8.939 | 9.090 | 83,442 | +0.09(+0.96%) |
Oct 15, 2013 | 9.047 | 9.105 | 8.989 | 9.004 | 100,993 | -0.07(-0.79%) |
Oct 14, 2013 | 9.083 | 9.177 | 9.011 | 9.076 | 103,293 | -0.09(-0.94%) |
Oct 11, 2013 | 8.874 | 9.227 | 8.867 | 9.162 | 139,060 | +0.23(+2.58%) |
Oct 10, 2013 | 8.845 | 8.953 | 8.766 | 8.932 | 48,421 | +0.24(+2.74%) |
Oct 09, 2013 | 8.701 | 8.802 | 8.622 | 8.694 | 154,150 | +0.04(+0.50%) |
Oct 08, 2013 | 8.578 | 8.759 | 8.578 | 8.651 | 173,902 | +0.09(+1.01%) |
Oct 07, 2013 | 8.607 | 8.701 | 8.557 | 8.564 | 105,962 | -0.14(-1.66%) |
Oct 04, 2013 | 8.694 | 8.715 | 8.607 | 8.708 | 60,444 | -0.01(-0.08%) |
Oct 03, 2013 | 8.946 | 8.982 | 8.679 | 8.715 | 92,219 | -0.27(-3.05%) |
Oct 02, 2013 | 8.903 | 9.069 | 8.845 | 8.989 | 84,750 | -0.01(-0.16%) |
Oct 01, 2013 | 9.011 | 9.065 | 8.831 | 9.004 | 170,588 | -0.04(-0.40%) |
Sep 30, 2013 | 8.852 | 9.141 | 8.852 | 9.040 | 275,294 | +0.02(+0.24%) |
Sep 27, 2013 | 8.881 | 9.134 | 8.881 | 9.018 | 76,118 | +0.04(+0.48%) |
Sep 26, 2013 | 8.795 | 8.975 | 8.715 | 8.975 | 94,216 | +0.22(+2.55%) |
Sep 25, 2013 | 8.997 | 8.997 | 8.730 | 8.751 | 82,413 | -0.25(-2.80%) |
Sep 24, 2013 | 8.751 | 9.018 | 8.730 | 9.004 | 251,115 | +0.24(+2.71%) |
Sep 23, 2013 | 8.737 | 8.845 | 8.651 | 8.766 | 101,445 | -0.01(-0.16%) |
Sep 20, 2013 | 8.860 | 8.932 | 8.759 | 8.780 | 280,870 | -0.01(-0.08%) |
Sep 19, 2013 | 8.932 | 8.968 | 8.737 | 8.788 | 66,858 | -0.09(-1.06%) |
Sep 18, 2013 | 8.694 | 8.997 | 8.600 | 8.881 | 103,871 | +0.22(+2.50%) |
Sep 17, 2013 | 8.651 | 8.708 | 8.528 | 8.665 | 140,066 | -0.01(-0.17%) |
Sep 16, 2013 | 8.651 | 8.701 | 8.578 | 8.679 | 121,165 | +0.10(+1.18%) |
Sep 13, 2013 | 8.449 | 8.615 | 8.449 | 8.578 | 85,043 | +0.18(+2.15%) |
Sep 12, 2013 | 8.478 | 8.636 | 8.377 | 8.398 | 63,304 | -0.10(-1.19%) |
Sep 11, 2013 | 8.441 | 8.694 | 8.427 | 8.499 | 132,930 | +0.02(+0.26%) |
Sep 10, 2013 | 8.622 | 8.636 | 8.405 | 8.478 | 88,898 | -0.10(-1.18%) |
Sep 09, 2013 | 8.160 | 8.593 | 8.160 | 8.578 | 85,491 | +0.45(+5.50%) |
Sep 06, 2013 | 8.218 | 8.268 | 7.930 | 8.132 | 69,283 | -0.01(-0.18%) |
Sep 05, 2013 | 7.930 | 8.182 | 7.930 | 8.146 | 73,762 | +0.22(+2.73%) |
Sep 04, 2013 | 7.987 | 8.059 | 7.836 | 7.930 | 318,322 | -0.05(-0.63%) |
Sep 03, 2013 | 8.175 | 8.333 | 7.966 | 7.980 | 148,593 | +0.03(+0.36%) |
Aug 30, 2013 | 8.405 | 8.478 | 7.915 | 7.951 | 217,839 | -0.49(-5.81%) |
Aug 29, 2013 | 8.240 | 8.499 | 8.168 | 8.441 | 83,177 | +0.17(+2.09%) |
Aug 28, 2013 | 8.218 | 8.441 | 8.218 | 8.268 | 90,193 | +0.03(+0.35%) |
Aug 27, 2013 | 8.413 | 8.600 | 8.189 | 8.240 | 123,639 | -0.34(-3.95%) |
Aug 26, 2013 | 8.521 | 8.643 | 8.492 | 8.578 | 185,617 | +0.06(+0.76%) |
Aug 23, 2013 | 8.622 | 8.636 | 8.456 | 8.514 | 110,509 | -0.10(-1.13%) |
Aug 22, 2013 | 8.258 | 8.625 | 8.230 | 8.611 | 156,299 | +0.41(+5.00%) |
Aug 21, 2013 | 8.237 | 8.363 | 8.107 | 8.201 | 81,965 | -0.09(-1.04%) |
Aug 20, 2013 | 7.935 | 8.294 | 7.935 | 8.287 | 121,170 | +0.35(+4.35%) |
Aug 19, 2013 | 7.942 | 8.007 | 7.805 | 7.942 | 146,589 | -0.04(-0.45%) |
Aug 16, 2013 | 7.992 | 8.201 | 7.928 | 7.978 | 128,136 | -0.08(-0.98%) |
Aug 15, 2013 | 8.129 | 8.222 | 8.043 | 8.057 | 79,549 | -0.22(-2.61%) |
Aug 14, 2013 | 8.388 | 8.431 | 8.269 | 8.273 | 75,508 | -0.09(-1.12%) |
Aug 13, 2013 | 8.388 | 8.453 | 8.244 | 8.366 | 43,665 | +0.00(+0.00%) |
Aug 12, 2013 | 8.287 | 8.467 | 8.271 | 8.366 | 67,347 | -0.04(-0.43%) |
Aug 09, 2013 | 8.467 | 8.525 | 8.374 | 8.402 | 82,061 | -0.10(-1.18%) |
Aug 08, 2013 | 8.481 | 8.546 | 8.374 | 8.503 | 102,222 | +0.08(+0.94%) |
Aug 07, 2013 | 8.381 | 8.431 | 8.093 | 8.424 | 108,769 | -0.05(-0.59%) |
Aug 06, 2013 | 8.827 | 8.827 | 8.417 | 8.474 | 96,047 | -0.37(-4.23%) |
Aug 05, 2013 | 8.661 | 8.848 | 8.661 | 8.848 | 103,656 | +0.14(+1.57%) |
Aug 02, 2013 | 8.640 | 8.712 | 8.409 | 8.712 | 65,613 | +0.03(+0.33%) |
Aug 01, 2013 | 8.640 | 8.812 | 8.632 | 8.683 | 90,755 | +0.12(+1.43%) |
Jul 31, 2013 | 8.625 | 8.719 | 8.546 | 8.561 | 157,260 | -0.04(-0.50%) |
Jul 30, 2013 | 8.647 | 8.712 | 8.409 | 8.604 | 141,368 | +0.04(+0.42%) |
Jul 29, 2013 | 8.589 | 8.805 | 8.496 | 8.568 | 75,173 | -0.03(-0.33%) |
Jul 26, 2013 | 8.798 | 8.884 | 8.575 | 8.597 | 242,441 | -0.27(-3.08%) |
Jul 25, 2013 | 8.906 | 8.935 | 8.805 | 8.870 | 207,346 | -0.06(-0.72%) |
Jul 24, 2013 | 9.064 | 9.064 | 8.906 | 8.935 | 82,300 | -0.07(-0.80%) |
Jul 23, 2013 | 9.007 | 9.035 | 8.935 | 9.007 | 64,272 | +0.03(+0.32%) |
Jul 22, 2013 | 8.956 | 8.985 | 8.791 | 8.978 | 88,545 | +0.02(+0.24%) |
Jul 19, 2013 | 8.855 | 8.978 | 8.855 | 8.956 | 134,218 | +0.07(+0.81%) |
Jul 18, 2013 | 8.820 | 9.079 | 8.820 | 8.884 | 156,848 | +0.11(+1.23%) |
Jul 17, 2013 | 8.891 | 8.985 | 8.748 | 8.776 | 68,636 | -0.06(-0.73%) |
Jul 16, 2013 | 8.776 | 8.877 | 8.748 | 8.841 | 113,185 | +0.06(+0.74%) |
Jul 15, 2013 | 8.704 | 8.831 | 8.661 | 8.776 | 89,730 | +0.09(+0.99%) |
Jul 12, 2013 | 8.618 | 8.740 | 8.604 | 8.690 | 61,659 | +0.05(+0.58%) |
Jul 11, 2013 | 8.668 | 8.726 | 8.618 | 8.640 | 153,523 | +0.10(+1.18%) |
Jul 10, 2013 | 8.589 | 8.632 | 8.338 | 8.539 | 218,494 | -0.04(-0.50%) |
Jul 09, 2013 | 8.539 | 8.654 | 8.496 | 8.582 | 258,047 | +0.09(+1.10%) |
Jul 08, 2013 | 8.503 | 8.503 | 8.374 | 8.489 | 161,587 | +0.02(+0.25%) |
Jul 05, 2013 | 8.467 | 8.467 | 8.316 | 8.467 | 80,866 | +0.12(+1.47%) |
Jul 03, 2013 | 8.237 | 8.359 | 8.230 | 8.345 | 67,651 | +0.07(+0.87%) |
Jul 02, 2013 | 8.258 | 8.338 | 8.179 | 8.273 | 188,433 | +0.03(+0.35%) |
Jul 01, 2013 | 8.172 | 8.294 | 8.115 | 8.244 | 192,620 | +0.15(+1.87%) |
Jun 28, 2013 | 8.035 | 8.165 | 7.956 | 8.093 | 490,786 | +0.02(+0.27%) |
Jun 27, 2013 | 7.956 | 8.093 | 7.913 | 8.071 | 144,930 | +0.19(+2.47%) |
Jun 26, 2013 | 7.978 | 8.021 | 7.863 | 7.877 | 146,974 | +0.00(+0.00%) |
Jun 25, 2013 | 7.697 | 7.942 | 7.697 | 7.877 | 188,057 | +0.27(+3.60%) |
Jun 24, 2013 | 7.517 | 7.705 | 7.425 | 7.604 | 227,955 | -0.04(-0.47%) |
Jun 21, 2013 | 7.546 | 7.705 | 7.287 | 7.640 | 661,124 | +0.08(+1.05%) |
Jun 20, 2013 | 7.841 | 7.935 | 7.503 | 7.561 | 369,501 | -0.44(-5.49%) |
Jun 19, 2013 | 8.244 | 8.258 | 7.992 | 7.999 | 217,833 | -0.27(-3.30%) |
Jun 18, 2013 | 8.035 | 8.312 | 8.014 | 8.273 | 165,606 | +0.25(+3.14%) |
Jun 17, 2013 | 7.899 | 8.028 | 7.876 | 8.021 | 286,586 | +0.12(+1.55%) |
Jun 14, 2013 | 8.021 | 8.035 | 7.841 | 7.899 | 153,757 | -0.12(-1.52%) |
Jun 13, 2013 | 7.899 | 8.035 | 7.892 | 8.021 | 255,951 | +0.14(+1.73%) |
Jun 12, 2013 | 8.079 | 8.079 | 7.834 | 7.884 | 144,162 | -0.13(-1.62%) |
Jun 11, 2013 | 8.028 | 8.115 | 7.985 | 8.014 | 117,674 | -0.19(-2.37%) |
Jun 10, 2013 | 8.179 | 8.244 | 8.035 | 8.208 | 143,679 | +0.06(+0.71%) |
Jun 07, 2013 | 8.158 | 8.273 | 8.057 | 8.151 | 186,520 | +0.03(+0.35%) |
Jun 06, 2013 | 8.014 | 8.136 | 7.899 | 8.122 | 182,279 | +0.09(+1.07%) |
Jun 05, 2013 | 8.208 | 8.294 | 8.021 | 8.035 | 116,363 | -0.21(-2.53%) |
Jun 04, 2013 | 8.402 | 8.481 | 8.165 | 8.244 | 188,565 | -0.12(-1.46%) |
Jun 03, 2013 | 8.280 | 8.438 | 8.165 | 8.366 | 401,501 | +0.06(+0.78%) |
May 31, 2013 | 8.330 | 8.546 | 8.280 | 8.302 | 299,055 | -0.08(-0.94%) |
May 30, 2013 | 8.417 | 8.489 | 8.359 | 8.381 | 203,771 | -0.01(-0.17%) |
May 29, 2013 | 8.546 | 8.625 | 8.388 | 8.395 | 158,712 | -0.22(-2.51%) |
May 28, 2013 | 8.676 | 8.690 | 8.489 | 8.611 | 279,741 | +0.10(+1.18%) |
May 24, 2013 | 8.424 | 8.515 | 8.381 | 8.510 | 187,528 | +0.04(+0.42%) |
May 23, 2013 | 8.251 | 8.546 | 8.194 | 8.474 | 160,002 | +0.11(+1.33%) |
May 22, 2013 | 8.449 | 8.650 | 8.255 | 8.363 | 409,058 | -0.03(-0.34%) |
May 21, 2013 | 8.305 | 8.492 | 8.305 | 8.391 | 175,229 | +0.07(+0.86%) |
May 20, 2013 | 8.312 | 8.614 | 8.312 | 8.320 | 339,421 | +0.01(+0.09%) |
May 17, 2013 | 8.033 | 8.341 | 8.011 | 8.312 | 289,725 | +0.36(+4.51%) |
May 16, 2013 | 7.918 | 8.025 | 7.896 | 7.954 | 392,343 | +0.03(+0.36%) |
May 15, 2013 | 7.817 | 7.982 | 7.817 | 7.925 | 157,707 | +0.18(+2.32%) |
May 13, 2013 | 7.720 | 7.809 | 7.710 | 7.745 | 96,295 | +0.01(+0.09%) |
May 10, 2013 | 7.717 | 7.794 | 7.717 | 7.738 | 170,335 | +0.02(+0.28%) |
May 09, 2013 | 7.681 | 7.796 | 7.666 | 7.717 | 543,900 | +0.01(+0.19%) |
May 08, 2013 | 7.516 | 7.731 | 7.465 | 7.702 | 203,027 | +0.13(+1.71%) |
May 07, 2013 | 7.473 | 7.609 | 7.473 | 7.573 | 110,581 | +0.05(+0.67%) |
May 06, 2013 | 7.451 | 7.559 | 7.422 | 7.523 | 140,949 | +0.09(+1.26%) |
May 03, 2013 | 7.329 | 7.530 | 7.171 | 7.430 | 322,395 | +0.26(+3.60%) |
May 02, 2013 | 7.128 | 7.236 | 7.020 | 7.171 | 212,069 | +0.14(+1.94%) |