Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.41 | 10.49 | 10.35 | 10.44 | 50,877 | +0.04(+0.38%) |
May 29, 2014 | 10.55 | 10.57 | 10.31 | 10.40 | 75,996 | -0.15(-1.42%) |
May 28, 2014 | 10.53 | 10.64 | 10.38 | 10.55 | 66,464 | +0.00(+0.00%) |
May 27, 2014 | 10.55 | 10.74 | 10.42 | 10.55 | 146,957 | +0.01(+0.09%) |
May 23, 2014 | 10.43 | 10.54 | 10.54 | 10.54 | 75,400 | +0.10(+0.96%) |
May 22, 2014 | 10.47 | 10.50 | 10.42 | 10.44 | 25,518 | -0.05(-0.48%) |
May 21, 2014 | 10.66 | 10.72 | 10.46 | 10.49 | 86,809 | -0.11(-1.04%) |
May 20, 2014 | 10.86 | 10.89 | 10.31 | 10.60 | 179,953 | -0.30(-2.75%) |
May 19, 2014 | 10.95 | 11.08 | 10.85 | 10.90 | 160,893 | -0.05(-0.46%) |
May 16, 2014 | 11.00 | 11.04 | 10.89 | 10.95 | 357,213 | -0.07(-0.64%) |
May 15, 2014 | 10.90 | 11.11 | 10.76 | 11.02 | 196,229 | +0.10(+0.92%) |
May 14, 2014 | 10.84 | 10.94 | 10.76 | 10.92 | 212,605 | +0.04(+0.37%) |
May 13, 2014 | 10.93 | 11.00 | 10.85 | 10.88 | 90,059 | -0.05(-0.46%) |
May 12, 2014 | 10.61 | 11.00 | 10.42 | 10.93 | 116,727 | +0.37(+3.50%) |
May 09, 2014 | 10.51 | 10.67 | 10.44 | 10.56 | 79,161 | +0.08(+0.76%) |
May 08, 2014 | 10.59 | 10.62 | 10.44 | 10.48 | 84,618 | -0.10(-0.95%) |
May 07, 2014 | 10.47 | 10.64 | 10.25 | 10.58 | 71,180 | +0.11(+1.05%) |
May 06, 2014 | 10.64 | 10.64 | 10.44 | 10.47 | 103,679 | -0.22(-2.06%) |
May 05, 2014 | 10.48 | 10.77 | 10.39 | 10.69 | 123,502 | +0.19(+1.81%) |
May 02, 2014 | 10.69 | 10.82 | 10.48 | 10.50 | 55,311 | -0.20(-1.87%) |
May 01, 2014 | 10.82 | 10.96 | 10.57 | 10.70 | 95,107 | -0.10(-0.93%) |
Apr 30, 2014 | 10.58 | 10.97 | 10.58 | 10.80 | 98,357 | +0.20(+1.89%) |
Apr 29, 2014 | 10.68 | 10.71 | 10.57 | 10.60 | 73,805 | -0.07(-0.66%) |
Apr 28, 2014 | 10.49 | 10.84 | 10.49 | 10.67 | 70,736 | +0.14(+1.33%) |
Apr 25, 2014 | 10.51 | 10.74 | 10.43 | 10.53 | 184,287 | -0.04(-0.38%) |
Apr 24, 2014 | 10.68 | 10.80 | 10.45 | 10.57 | 137,590 | -0.03(-0.28%) |
Apr 23, 2014 | 10.73 | 10.81 | 10.59 | 10.60 | 55,590 | -0.16(-1.49%) |
Apr 22, 2014 | 10.68 | 10.89 | 10.68 | 10.76 | 35,271 | +0.10(+0.94%) |
Apr 21, 2014 | 10.61 | 10.71 | 10.40 | 10.66 | 30,793 | +0.05(+0.47%) |
Apr 17, 2014 | 10.29 | 10.61 | 10.61 | 10.61 | 37,200 | +0.28(+2.71%) |
Apr 16, 2014 | 10.30 | 10.37 | 10.15 | 10.33 | 37,072 | +0.13(+1.27%) |
Apr 15, 2014 | 10.09 | 10.34 | 10.00 | 10.20 | 91,926 | +0.11(+1.09%) |
Apr 14, 2014 | 10.08 | 10.17 | 9.910 | 10.09 | 96,993 | +0.11(+1.10%) |
Apr 11, 2014 | 9.870 | 10.12 | 9.870 | 9.980 | 75,282 | -0.01(-0.10%) |
Apr 10, 2014 | 10.23 | 10.27 | 9.950 | 9.990 | 57,802 | -0.25(-2.44%) |
Apr 09, 2014 | 10.08 | 10.30 | 10.04 | 10.24 | 38,885 | +0.16(+1.59%) |
Apr 08, 2014 | 10.02 | 10.13 | 9.950 | 10.08 | 41,986 | +0.12(+1.20%) |
Apr 07, 2014 | 10.16 | 10.25 | 9.930 | 9.960 | 69,162 | -0.25(-2.45%) |
Apr 04, 2014 | 10.52 | 10.54 | 9.900 | 10.21 | 102,571 | -0.23(-2.20%) |
Apr 03, 2014 | 10.49 | 10.53 | 10.34 | 10.44 | 67,147 | -0.06(-0.57%) |
Apr 02, 2014 | 10.41 | 10.61 | 10.20 | 10.50 | 28,413 | +0.12(+1.16%) |
Apr 01, 2014 | 10.13 | 10.48 | 10.08 | 10.38 | 66,407 | +0.31(+3.08%) |
Mar 31, 2014 | 9.770 | 10.12 | 9.710 | 10.07 | 81,661 | +0.33(+3.39%) |
Mar 28, 2014 | 9.840 | 10.15 | 9.630 | 9.740 | 38,314 | -0.12(-1.22%) |
Mar 27, 2014 | 10.15 | 10.23 | 9.810 | 9.860 | 50,185 | -0.28(-2.76%) |
Mar 26, 2014 | 10.43 | 10.43 | 10.06 | 10.14 | 98,172 | -0.22(-2.12%) |
Mar 25, 2014 | 10.39 | 10.50 | 10.14 | 10.36 | 50,840 | +0.04(+0.39%) |
Mar 24, 2014 | 10.48 | 10.48 | 10.09 | 10.32 | 50,877 | -0.13(-1.24%) |
Mar 21, 2014 | 10.51 | 10.86 | 10.37 | 10.45 | 215,383 | -0.06(-0.57%) |
Mar 20, 2014 | 10.40 | 10.60 | 10.40 | 10.51 | 117,486 | +0.06(+0.57%) |
Mar 19, 2014 | 10.57 | 10.59 | 10.37 | 10.45 | 47,340 | -0.14(-1.32%) |
Mar 18, 2014 | 10.25 | 10.65 | 10.19 | 10.59 | 78,262 | +0.38(+3.72%) |
Mar 17, 2014 | 10.17 | 10.31 | 9.921 | 10.21 | 67,646 | +0.11(+1.09%) |
Mar 14, 2014 | 10.16 | 10.27 | 10.03 | 10.10 | 27,327 | -0.11(-1.08%) |
Mar 13, 2014 | 10.23 | 10.25 | 9.910 | 10.21 | 92,682 | +0.04(+0.39%) |
Mar 12, 2014 | 10.00 | 10.21 | 9.970 | 10.17 | 40,399 | +0.09(+0.89%) |
Mar 11, 2014 | 10.22 | 10.28 | 9.990 | 10.08 | 54,943 | -0.10(-0.98%) |
Mar 10, 2014 | 10.15 | 10.25 | 9.960 | 10.18 | 51,176 | -0.02(-0.20%) |
Mar 07, 2014 | 10.13 | 10.29 | 10.00 | 10.20 | 97,360 | +0.13(+1.29%) |
Mar 06, 2014 | 10.11 | 10.26 | 9.980 | 10.07 | 111,386 | -0.04(-0.40%) |
Mar 05, 2014 | 10.42 | 10.42 | 9.850 | 10.11 | 162,409 | -0.39(-3.71%) |
Mar 04, 2014 | 9.900 | 10.91 | 9.900 | 10.50 | 150,970 | +0.72(+7.36%) |
Mar 03, 2014 | 9.840 | 10.11 | 9.440 | 9.780 | 51,250 | -0.11(-1.11%) |
Feb 28, 2014 | 9.790 | 10.10 | 9.790 | 9.890 | 59,563 | +0.15(+1.54%) |
Feb 27, 2014 | 9.640 | 9.855 | 9.630 | 9.740 | 43,296 | +0.03(+0.31%) |
Feb 26, 2014 | 9.700 | 9.980 | 9.620 | 9.710 | 59,518 | +0.05(+0.52%) |
Feb 25, 2014 | 9.750 | 9.760 | 9.610 | 9.660 | 58,065 | -0.13(-1.33%) |
Feb 24, 2014 | 9.890 | 9.960 | 9.720 | 9.790 | 34,633 | +0.07(+0.72%) |
Feb 21, 2014 | 9.800 | 10.01 | 9.650 | 9.720 | 89,343 | -0.05(-0.51%) |
Feb 20, 2014 | 9.260 | 9.910 | 8.960 | 9.770 | 75,723 | +0.55(+5.97%) |
Feb 19, 2014 | 9.580 | 9.730 | 9.180 | 9.220 | 127,318 | -0.41(-4.26%) |
Feb 18, 2014 | 9.670 | 9.830 | 9.530 | 9.630 | 59,841 | -0.04(-0.41%) |
Feb 14, 2014 | 9.890 | 9.670 | 9.670 | 9.670 | 46,300 | -0.22(-2.22%) |
Feb 13, 2014 | 9.850 | 10.00 | 9.810 | 9.890 | 68,050 | -0.04(-0.40%) |
Feb 12, 2014 | 10.18 | 10.35 | 9.840 | 9.930 | 128,949 | -0.26(-2.55%) |
Feb 11, 2014 | 10.17 | 10.55 | 9.640 | 10.19 | 199,218 | +0.75(+7.94%) |
Feb 10, 2014 | 9.540 | 9.600 | 9.320 | 9.440 | 87,855 | -0.03(-0.32%) |
Feb 07, 2014 | 9.370 | 9.670 | 9.300 | 9.470 | 119,031 | +0.17(+1.83%) |
Feb 06, 2014 | 9.350 | 9.480 | 9.270 | 9.300 | 140,316 | -0.05(-0.53%) |
Feb 05, 2014 | 9.070 | 9.560 | 9.070 | 9.350 | 107,620 | +0.22(+2.41%) |
Feb 04, 2014 | 9.420 | 9.420 | 9.060 | 9.130 | 162,084 | -0.26(-2.77%) |
Feb 03, 2014 | 9.390 | 9.540 | 9.210 | 9.390 | 130,393 | -0.04(-0.42%) |
Jan 31, 2014 | 9.720 | 9.890 | 9.320 | 9.430 | 133,020 | -0.45(-4.55%) |
Jan 30, 2014 | 9.600 | 10.00 | 9.280 | 9.880 | 102,220 | +0.34(+3.56%) |
Jan 29, 2014 | 9.720 | 9.780 | 9.420 | 9.540 | 72,565 | -0.21(-2.15%) |
Jan 28, 2014 | 9.640 | 9.900 | 9.420 | 9.750 | 122,962 | +0.10(+1.04%) |
Jan 27, 2014 | 9.660 | 9.860 | 9.460 | 9.650 | 132,070 | -0.03(-0.31%) |
Jan 24, 2014 | 9.900 | 9.980 | 9.530 | 9.680 | 94,210 | -0.31(-3.10%) |
Jan 23, 2014 | 9.900 | 10.01 | 9.900 | 9.990 | 64,296 | +0.03(+0.30%) |
Jan 22, 2014 | 9.960 | 10.00 | 9.900 | 9.960 | 66,554 | +0.04(+0.40%) |
Jan 21, 2014 | 10.32 | 10.36 | 9.900 | 9.920 | 63,586 | -0.32(-3.13%) |
Jan 17, 2014 | 10.32 | 10.24 | 10.24 | 10.24 | 50,200 | -0.09(-0.87%) |
Jan 16, 2014 | 10.35 | 10.51 | 10.22 | 10.33 | 53,172 | -0.02(-0.19%) |
Jan 15, 2014 | 10.76 | 10.90 | 10.30 | 10.35 | 121,493 | -0.41(-3.81%) |
Jan 14, 2014 | 11.06 | 11.18 | 10.71 | 10.76 | 572,229 | -0.24(-2.18%) |
Jan 13, 2014 | 11.15 | 11.15 | 10.85 | 11.00 | 57,215 | -0.21(-1.87%) |
Jan 10, 2014 | 11.10 | 11.47 | 11.01 | 11.21 | 37,963 | +0.14(+1.26%) |
Jan 09, 2014 | 11.10 | 11.39 | 10.96 | 11.07 | 89,757 | +0.02(+0.18%) |
Jan 08, 2014 | 11.04 | 11.12 | 10.95 | 11.05 | 59,390 | +0.04(+0.36%) |
Jan 07, 2014 | 11.00 | 11.18 | 10.93 | 11.01 | 39,988 | +0.03(+0.27%) |
Jan 06, 2014 | 11.05 | 11.16 | 10.76 | 10.98 | 117,682 | +0.05(+0.46%) |
Jan 03, 2014 | 10.84 | 11.03 | 10.84 | 10.93 | 43,986 | +0.10(+0.92%) |
Jan 02, 2014 | 10.50 | 10.83 | 10.35 | 10.83 | 43,636 | +0.32(+3.04%) |
Dec 31, 2013 | 10.60 | 10.51 | 10.51 | 10.51 | 33,200 | -0.05(-0.47%) |
Dec 30, 2013 | 10.69 | 10.74 | 10.55 | 10.56 | 22,405 | -0.11(-1.03%) |
Dec 27, 2013 | 10.81 | 10.84 | 10.64 | 10.67 | 17,889 | -0.08(-0.74%) |
Dec 26, 2013 | 10.82 | 10.89 | 10.63 | 10.75 | 35,127 | +0.03(+0.28%) |
Dec 24, 2013 | 10.14 | 10.85 | 10.02 | 10.72 | 31,953 | +0.64(+6.35%) |
Dec 23, 2013 | 9.950 | 10.11 | 9.950 | 10.08 | 85,248 | +0.13(+1.31%) |
Dec 20, 2013 | 9.830 | 10.02 | 9.680 | 9.950 | 123,020 | +0.10(+1.02%) |
Dec 19, 2013 | 9.960 | 9.990 | 9.780 | 9.850 | 31,920 | -0.12(-1.20%) |
Dec 18, 2013 | 9.760 | 10.02 | 9.550 | 9.970 | 44,842 | +0.03(+0.30%) |
Dec 17, 2013 | 9.940 | 10.00 | 9.790 | 9.940 | 30,687 | +0.02(+0.20%) |
Dec 16, 2013 | 9.840 | 10.06 | 9.740 | 9.920 | 58,015 | +0.11(+1.12%) |
Dec 13, 2013 | 9.680 | 9.900 | 9.610 | 9.810 | 37,973 | +0.20(+2.08%) |
Dec 12, 2013 | 9.500 | 9.650 | 9.432 | 9.610 | 23,397 | +0.01(+0.10%) |
Dec 11, 2013 | 9.580 | 9.660 | 9.390 | 9.600 | 33,651 | +0.07(+0.73%) |
Dec 10, 2013 | 9.830 | 9.880 | 9.400 | 9.530 | 58,183 | -0.33(-3.35%) |
Dec 09, 2013 | 9.960 | 9.980 | 9.784 | 9.860 | 25,375 | -0.05(-0.50%) |
Dec 06, 2013 | 9.890 | 10.00 | 9.790 | 9.910 | 26,483 | +0.17(+1.75%) |
Dec 05, 2013 | 9.660 | 9.800 | 9.650 | 9.740 | 39,725 | +0.09(+0.93%) |
Dec 04, 2013 | 9.520 | 9.720 | 9.520 | 9.650 | 58,979 | +0.04(+0.42%) |
Dec 03, 2013 | 10.13 | 10.37 | 9.480 | 9.610 | 62,668 | -0.57(-5.60%) |
Dec 02, 2013 | 10.46 | 10.53 | 10.14 | 10.18 | 25,413 | -0.29(-2.77%) |
Nov 29, 2013 | 10.53 | 10.53 | 10.45 | 10.47 | 20,326 | -0.06(-0.57%) |
Nov 27, 2013 | 10.36 | 10.54 | 10.36 | 10.53 | 39,844 | +0.20(+1.94%) |
Nov 26, 2013 | 10.00 | 10.39 | 9.800 | 10.33 | 89,698 | +0.34(+3.40%) |
Nov 25, 2013 | 9.800 | 10.02 | 9.760 | 9.990 | 95,327 | +0.19(+1.94%) |
Nov 22, 2013 | 9.500 | 9.840 | 9.450 | 9.800 | 45,898 | +0.31(+3.27%) |
Nov 21, 2013 | 9.440 | 9.700 | 9.420 | 9.490 | 58,791 | +0.10(+1.06%) |
Nov 20, 2013 | 9.420 | 9.470 | 9.300 | 9.390 | 10,908 | +0.00(+0.00%) |
Nov 19, 2013 | 9.470 | 9.520 | 9.140 | 9.390 | 37,111 | -0.04(-0.42%) |
Nov 18, 2013 | 9.450 | 9.710 | 9.360 | 9.430 | 63,388 | -0.01(-0.11%) |
Nov 15, 2013 | 9.410 | 9.450 | 9.210 | 9.440 | 40,957 | +0.02(+0.21%) |
Nov 14, 2013 | 9.380 | 9.440 | 9.200 | 9.420 | 25,800 | +0.02(+0.21%) |
Nov 13, 2013 | 9.350 | 9.420 | 9.078 | 9.400 | 33,781 | -0.02(-0.21%) |
Nov 12, 2013 | 9.330 | 9.420 | 9.210 | 9.420 | 12,553 | +0.04(+0.43%) |
Nov 11, 2013 | 9.450 | 9.450 | 9.240 | 9.380 | 20,586 | -0.07(-0.74%) |
Nov 08, 2013 | 9.250 | 9.570 | 9.200 | 9.450 | 33,603 | +0.20(+2.16%) |
Nov 07, 2013 | 9.450 | 9.500 | 9.220 | 9.250 | 26,981 | -0.16(-1.70%) |
Nov 06, 2013 | 9.500 | 9.679 | 9.330 | 9.410 | 75,643 | +0.39(+4.32%) |
Nov 05, 2013 | 8.970 | 9.020 | 8.740 | 9.020 | 24,606 | +0.02(+0.22%) |
Nov 04, 2013 | 8.620 | 9.050 | 8.620 | 9.000 | 40,319 | +0.39(+4.53%) |
Nov 01, 2013 | 8.750 | 8.820 | 8.380 | 8.610 | 98,727 | -0.16(-1.82%) |
Oct 31, 2013 | 8.900 | 9.000 | 8.750 | 8.770 | 29,007 | -0.22(-2.45%) |
Oct 30, 2013 | 9.360 | 9.360 | 8.910 | 8.990 | 23,379 | -0.33(-3.54%) |
Oct 29, 2013 | 9.300 | 9.380 | 9.170 | 9.320 | 48,014 | +0.07(+0.76%) |
Oct 28, 2013 | 9.211 | 9.300 | 9.190 | 9.250 | 44,212 | +0.02(+0.22%) |
Oct 25, 2013 | 9.230 | 9.270 | 9.130 | 9.230 | 22,257 | +0.04(+0.44%) |
Oct 24, 2013 | 9.250 | 9.330 | 9.180 | 9.190 | 27,344 | -0.06(-0.65%) |
Oct 23, 2013 | 9.170 | 9.320 | 9.040 | 9.250 | 27,442 | +0.02(+0.22%) |
Oct 22, 2013 | 9.220 | 9.310 | 9.140 | 9.230 | 27,960 | +0.04(+0.44%) |
Oct 21, 2013 | 9.180 | 9.280 | 9.130 | 9.190 | 34,117 | +0.00(+0.00%) |
Oct 18, 2013 | 9.140 | 9.310 | 8.956 | 9.190 | 48,738 | +0.17(+1.88%) |
Oct 17, 2013 | 8.860 | 9.050 | 8.820 | 9.020 | 24,038 | +0.11(+1.23%) |
Oct 16, 2013 | 8.940 | 9.000 | 8.850 | 8.910 | 23,723 | +0.03(+0.34%) |
Oct 15, 2013 | 8.990 | 8.990 | 8.810 | 8.880 | 30,596 | -0.16(-1.77%) |
Oct 14, 2013 | 8.910 | 9.100 | 8.680 | 9.040 | 41,140 | +0.04(+0.44%) |
Oct 11, 2013 | 8.490 | 9.000 | 8.490 | 9.000 | 25,451 | +0.45(+5.26%) |
Oct 10, 2013 | 8.430 | 8.610 | 8.370 | 8.550 | 20,030 | +0.24(+2.89%) |
Oct 09, 2013 | 8.340 | 8.460 | 8.170 | 8.310 | 42,552 | -0.01(-0.12%) |
Oct 08, 2013 | 8.380 | 8.480 | 7.800 | 8.320 | 75,781 | -0.06(-0.72%) |
Oct 07, 2013 | 8.320 | 8.533 | 8.250 | 8.380 | 24,044 | -0.05(-0.59%) |
Oct 04, 2013 | 8.330 | 8.493 | 8.330 | 8.430 | 25,116 | +0.06(+0.72%) |
Oct 03, 2013 | 8.550 | 8.620 | 8.210 | 8.370 | 46,037 | -0.23(-2.67%) |
Oct 02, 2013 | 8.730 | 8.730 | 8.500 | 8.600 | 30,815 | -0.23(-2.60%) |
Oct 01, 2013 | 8.770 | 8.840 | 8.740 | 8.830 | 19,509 | +0.05(+0.57%) |
Sep 30, 2013 | 8.620 | 8.800 | 8.570 | 8.780 | 140,635 | +0.04(+0.46%) |
Sep 27, 2013 | 8.930 | 8.970 | 8.670 | 8.740 | 52,394 | -0.28(-3.10%) |
Sep 26, 2013 | 8.920 | 9.076 | 8.840 | 9.020 | 15,426 | +0.16(+1.81%) |
Sep 25, 2013 | 9.030 | 9.090 | 8.810 | 8.860 | 35,419 | -0.19(-2.10%) |
Sep 24, 2013 | 9.070 | 9.370 | 9.010 | 9.050 | 34,670 | +0.01(+0.11%) |
Sep 23, 2013 | 8.980 | 9.090 | 8.910 | 9.040 | 36,349 | +0.03(+0.33%) |
Sep 20, 2013 | 8.680 | 9.020 | 8.640 | 9.010 | 111,870 | +0.41(+4.77%) |
Sep 19, 2013 | 8.790 | 8.790 | 8.440 | 8.600 | 49,257 | -0.17(-1.94%) |
Sep 18, 2013 | 8.480 | 8.880 | 8.340 | 8.770 | 42,119 | +0.21(+2.45%) |
Sep 17, 2013 | 8.450 | 8.610 | 8.310 | 8.560 | 27,066 | +0.10(+1.18%) |
Sep 16, 2013 | 8.530 | 8.580 | 8.430 | 8.460 | 43,701 | +0.04(+0.48%) |
Sep 13, 2013 | 8.410 | 8.580 | 8.400 | 8.420 | 29,501 | +0.06(+0.72%) |
Sep 12, 2013 | 8.500 | 8.640 | 8.270 | 8.360 | 25,924 | -0.17(-1.99%) |
Sep 11, 2013 | 8.440 | 8.700 | 8.390 | 8.530 | 53,621 | +0.04(+0.47%) |
Sep 10, 2013 | 8.430 | 8.530 | 8.290 | 8.490 | 48,546 | +0.13(+1.56%) |
Sep 09, 2013 | 8.100 | 8.400 | 8.077 | 8.360 | 30,861 | +0.31(+3.85%) |
Sep 06, 2013 | 8.090 | 8.150 | 7.820 | 8.050 | 28,003 | +0.05(+0.63%) |
Sep 05, 2013 | 7.950 | 8.170 | 7.900 | 8.000 | 72,901 | +0.06(+0.76%) |
Sep 04, 2013 | 7.940 | 8.023 | 7.870 | 7.940 | 31,581 | +0.02(+0.25%) |
Sep 03, 2013 | 8.100 | 8.190 | 7.680 | 7.920 | 50,795 | -0.01(-0.13%) |
Aug 30, 2013 | 8.230 | 8.230 | 7.770 | 7.930 | 60,662 | -0.33(-4.00%) |
Aug 29, 2013 | 8.310 | 8.360 | 8.240 | 8.260 | 71,025 | -0.08(-0.96%) |
Aug 28, 2013 | 8.400 | 8.470 | 8.280 | 8.340 | 19,281 | -0.04(-0.48%) |
Aug 27, 2013 | 8.450 | 8.530 | 8.340 | 8.380 | 52,731 | -0.23(-2.67%) |
Aug 26, 2013 | 8.710 | 8.880 | 8.530 | 8.610 | 66,096 | -0.10(-1.15%) |
Aug 23, 2013 | 8.720 | 8.745 | 8.620 | 8.710 | 32,752 | +0.00(+0.00%) |
Aug 22, 2013 | 8.910 | 8.990 | 8.470 | 8.710 | 59,263 | -0.19(-2.13%) |
Aug 21, 2013 | 8.980 | 8.990 | 8.780 | 8.900 | 50,816 | -0.13(-1.44%) |
Aug 20, 2013 | 8.750 | 9.110 | 8.750 | 9.030 | 61,392 | +0.31(+3.56%) |
Aug 19, 2013 | 8.770 | 9.010 | 8.670 | 8.720 | 31,122 | -0.04(-0.46%) |
Aug 16, 2013 | 8.680 | 8.900 | 8.640 | 8.760 | 94,661 | +0.00(+0.00%) |
Aug 15, 2013 | 9.220 | 9.220 | 8.570 | 8.760 | 110,428 | -0.65(-6.91%) |
Aug 14, 2013 | 9.520 | 9.520 | 9.370 | 9.410 | 34,308 | -0.11(-1.16%) |
Aug 13, 2013 | 9.500 | 9.590 | 9.410 | 9.520 | 90,260 | +0.04(+0.42%) |
Aug 12, 2013 | 9.260 | 9.510 | 9.090 | 9.480 | 70,506 | +0.05(+0.53%) |
Aug 09, 2013 | 9.800 | 9.800 | 9.420 | 9.430 | 29,840 | -0.38(-3.87%) |
Aug 08, 2013 | 10.11 | 10.11 | 9.500 | 9.810 | 116,745 | -0.22(-2.19%) |
Aug 07, 2013 | 9.980 | 10.17 | 9.953 | 10.03 | 36,831 | +0.02(+0.20%) |
Aug 06, 2013 | 10.20 | 10.30 | 9.900 | 10.01 | 51,796 | -0.17(-1.67%) |
Aug 05, 2013 | 10.06 | 10.29 | 9.951 | 10.18 | 39,841 | +0.08(+0.79%) |
Aug 02, 2013 | 9.730 | 10.17 | 9.470 | 10.10 | 30,685 | +0.31(+3.17%) |
Aug 01, 2013 | 9.930 | 9.980 | 9.750 | 9.790 | 25,559 | -0.02(-0.20%) |
Jul 31, 2013 | 9.850 | 10.00 | 9.770 | 9.810 | 56,293 | +0.00(+0.00%) |
Jul 30, 2013 | 9.910 | 9.970 | 9.720 | 9.810 | 88,885 | -0.01(-0.10%) |
Jul 29, 2013 | 10.06 | 10.10 | 9.785 | 9.820 | 57,643 | -0.31(-3.06%) |
Jul 26, 2013 | 10.68 | 10.72 | 10.13 | 10.13 | 52,976 | -0.71(-6.55%) |
Jul 25, 2013 | 10.41 | 11.00 | 10.32 | 10.84 | 75,785 | +0.38(+3.63%) |
Jul 24, 2013 | 10.78 | 10.85 | 10.44 | 10.46 | 29,347 | -0.26(-2.43%) |
Jul 23, 2013 | 10.93 | 10.99 | 10.69 | 10.72 | 35,226 | -0.18(-1.65%) |
Jul 22, 2013 | 10.75 | 10.96 | 10.67 | 10.90 | 50,468 | +0.23(+2.16%) |
Jul 19, 2013 | 10.55 | 10.73 | 10.50 | 10.67 | 46,120 | +0.07(+0.66%) |
Jul 18, 2013 | 10.45 | 10.60 | 10.28 | 10.60 | 96,836 | +0.17(+1.63%) |
Jul 17, 2013 | 10.50 | 10.56 | 10.35 | 10.43 | 35,413 | +0.03(+0.29%) |
Jul 16, 2013 | 10.55 | 10.55 | 10.21 | 10.40 | 69,780 | -0.20(-1.89%) |
Jul 15, 2013 | 10.30 | 10.62 | 10.21 | 10.60 | 48,246 | +0.28(+2.71%) |
Jul 12, 2013 | 10.24 | 10.42 | 10.04 | 10.32 | 103,263 | +0.11(+1.08%) |
Jul 11, 2013 | 9.960 | 10.25 | 9.860 | 10.21 | 68,170 | +0.40(+4.08%) |
Jul 10, 2013 | 9.550 | 9.880 | 9.410 | 9.810 | 70,782 | +0.30(+3.15%) |
Jul 09, 2013 | 9.500 | 9.640 | 9.140 | 9.510 | 232,106 | +0.00(+0.00%) |
Jul 08, 2013 | 9.540 | 9.550 | 9.410 | 9.510 | 102,260 | -0.07(-0.73%) |
Jul 05, 2013 | 9.520 | 9.590 | 9.270 | 9.580 | 42,407 | +0.17(+1.81%) |
Jul 03, 2013 | 9.430 | 9.500 | 9.310 | 9.410 | 25,191 | -0.07(-0.74%) |
Jul 02, 2013 | 9.400 | 9.570 | 9.310 | 9.480 | 63,833 | +0.05(+0.53%) |
Jul 01, 2013 | 9.500 | 9.600 | 9.410 | 9.430 | 97,517 | -0.01(-0.11%) |
Jun 28, 2013 | 9.490 | 9.560 | 9.410 | 9.440 | 232,501 | -0.05(-0.53%) |
Jun 27, 2013 | 9.440 | 9.530 | 9.350 | 9.490 | 95,025 | +0.17(+1.82%) |
Jun 26, 2013 | 9.500 | 9.500 | 9.240 | 9.320 | 42,150 | -0.01(-0.11%) |
Jun 25, 2013 | 9.070 | 9.420 | 9.070 | 9.330 | 56,246 | +0.36(+4.01%) |
Jun 24, 2013 | 9.070 | 9.260 | 8.860 | 8.970 | 113,607 | -0.23(-2.50%) |
Jun 21, 2013 | 9.380 | 9.510 | 9.070 | 9.200 | 162,682 | -0.13(-1.39%) |
Jun 20, 2013 | 9.720 | 9.740 | 9.300 | 9.330 | 85,749 | -0.59(-5.95%) |
Jun 19, 2013 | 10.07 | 10.13 | 9.890 | 9.920 | 53,244 | -0.18(-1.78%) |
Jun 18, 2013 | 10.00 | 10.12 | 9.950 | 10.10 | 96,471 | +0.11(+1.10%) |
Jun 17, 2013 | 9.910 | 10.03 | 9.800 | 9.990 | 94,703 | +0.16(+1.63%) |
Jun 14, 2013 | 10.01 | 10.01 | 9.800 | 9.830 | 54,621 | -0.18(-1.80%) |
Jun 13, 2013 | 9.830 | 10.04 | 9.720 | 10.01 | 58,968 | +0.18(+1.83%) |
Jun 12, 2013 | 9.980 | 10.00 | 9.660 | 9.830 | 65,466 | -0.07(-0.71%) |
Jun 11, 2013 | 9.860 | 10.03 | 9.800 | 9.900 | 37,835 | -0.10(-1.00%) |
Jun 10, 2013 | 10.00 | 10.13 | 9.640 | 10.00 | 131,444 | +0.01(+0.10%) |
Jun 07, 2013 | 9.970 | 10.00 | 9.740 | 9.990 | 65,237 | +0.13(+1.32%) |
Jun 06, 2013 | 9.630 | 9.900 | 9.510 | 9.860 | 60,151 | +0.21(+2.18%) |
Jun 05, 2013 | 9.690 | 9.820 | 9.550 | 9.650 | 36,860 | -0.07(-0.72%) |
Jun 04, 2013 | 9.790 | 9.790 | 9.500 | 9.720 | 76,507 | +0.03(+0.31%) |