Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.152 | 9.445 | 9.152 | 9.347 | 5,735 | +0.21(+2.31%) |
Mar 28, 2014 | 9.209 | 9.242 | 9.136 | 9.136 | 2,287 | -0.11(-1.14%) |
Mar 27, 2014 | 9.087 | 9.242 | 9.087 | 9.242 | 1,025 | +0.00(+0.00%) |
Mar 26, 2014 | 9.144 | 9.320 | 9.144 | 9.242 | 2,202 | +0.06(+0.71%) |
Mar 25, 2014 | 9.136 | 9.177 | 9.136 | 9.177 | 11,046 | +0.10(+1.06%) |
Mar 24, 2014 | 9.136 | 9.290 | 9.081 | 9.081 | 16,549 | -0.14(-1.48%) |
Mar 21, 2014 | 9.388 | 9.388 | 9.112 | 9.217 | 5,730 | -0.07(-0.79%) |
Mar 20, 2014 | 8.998 | 9.363 | 8.998 | 9.290 | 6,479 | +0.28(+3.06%) |
Mar 19, 2014 | 9.160 | 9.209 | 9.014 | 9.014 | 1,248 | -0.08(-0.89%) |
Mar 18, 2014 | 9.347 | 9.437 | 9.095 | 9.095 | 7,238 | -0.20(-2.18%) |
Mar 17, 2014 | 9.485 | 9.485 | 9.298 | 9.298 | 3,490 | -0.05(-0.52%) |
Mar 14, 2014 | 9.437 | 9.437 | 9.339 | 9.347 | 5,737 | -0.10(-1.03%) |
Mar 12, 2014 | 9.282 | 9.445 | 9.445 | 9.445 | 52,210 | +0.06(+0.69%) |
Mar 11, 2014 | 9.420 | 9.420 | 9.299 | 9.380 | 4,651 | -0.13(-1.36%) |
Mar 10, 2014 | 9.347 | 9.566 | 9.210 | 9.509 | 16,470 | -0.07(-0.76%) |
Mar 07, 2014 | 9.574 | 9.582 | 9.461 | 9.582 | 2,747 | +0.12(+1.28%) |
Mar 05, 2014 | 9.161 | 9.461 | 9.461 | 9.461 | 4,575 | +0.24(+2.59%) |
Mar 04, 2014 | 9.323 | 9.364 | 9.186 | 9.222 | 17,840 | +0.00(+0.04%) |
Mar 03, 2014 | 9.234 | 9.533 | 9.153 | 9.218 | 21,652 | -0.13(-1.38%) |
Feb 28, 2014 | 9.266 | 9.566 | 9.234 | 9.347 | 14,359 | -0.19(-2.03%) |
Feb 27, 2014 | 9.541 | 9.541 | 9.541 | 9.541 | 123 | +0.27(+2.88%) |
Feb 26, 2014 | 9.266 | 9.436 | 9.233 | 9.275 | 944 | -0.26(-2.71%) |
Feb 25, 2014 | 9.315 | 9.533 | 9.064 | 9.533 | 7,914 | +0.41(+4.52%) |
Feb 24, 2014 | 9.121 | 9.121 | 9.121 | 9.121 | 353 | -0.31(-3.26%) |
Feb 21, 2014 | 9.541 | 9.541 | 9.226 | 9.428 | 2,337 | -0.11(-1.10%) |
Feb 20, 2014 | 9.517 | 9.541 | 9.247 | 9.533 | 649 | +0.17(+1.81%) |
Feb 19, 2014 | 9.541 | 9.541 | 9.364 | 9.364 | 556 | -0.20(-2.11%) |
Feb 18, 2014 | 9.327 | 9.566 | 9.308 | 9.566 | 4,089 | -0.02(-0.25%) |
Feb 14, 2014 | 9.598 | 9.590 | 9.590 | 9.590 | 22,137 | +0.08(+0.85%) |
Feb 13, 2014 | 9.477 | 9.606 | 9.113 | 9.509 | 11,194 | -0.09(-0.92%) |
Feb 12, 2014 | 9.605 | 9.605 | 9.597 | 9.597 | 1,113 | +0.44(+4.85%) |
Feb 11, 2014 | 9.024 | 9.242 | 8.935 | 9.153 | 2,848 | +0.14(+1.52%) |
Feb 10, 2014 | 9.129 | 9.396 | 9.016 | 9.016 | 51,106 | +0.04(+0.47%) |
Feb 07, 2014 | 8.903 | 9.178 | 8.895 | 8.974 | 19,390 | -0.01(-0.11%) |
Feb 06, 2014 | 9.372 | 9.372 | 8.959 | 8.983 | 4,046 | -0.32(-3.39%) |
Feb 05, 2014 | 9.372 | 9.622 | 9.299 | 9.299 | 8,606 | -0.03(-0.35%) |
Feb 04, 2014 | 9.266 | 9.339 | 9.190 | 9.331 | 11,894 | +0.02(+0.18%) |
Feb 03, 2014 | 9.275 | 9.315 | 9.079 | 9.314 | 1,928 | +0.02(+0.17%) |
Jan 31, 2014 | 8.951 | 9.299 | 8.949 | 9.299 | 4,617 | +0.48(+5.41%) |
Jan 30, 2014 | 9.056 | 9.056 | 8.814 | 8.822 | 4,330 | -0.40(-4.38%) |
Jan 29, 2014 | 9.234 | 9.234 | 9.226 | 9.226 | 889 | +0.00(+0.00%) |
Jan 28, 2014 | 9.226 | 9.307 | 9.226 | 9.226 | 1,430 | +0.11(+1.24%) |
Jan 27, 2014 | 9.137 | 9.153 | 9.113 | 9.113 | 29,134 | -0.03(-0.35%) |
Jan 24, 2014 | 9.097 | 9.145 | 9.097 | 9.145 | 6,445 | -0.06(-0.70%) |
Jan 23, 2014 | 9.169 | 9.444 | 8.959 | 9.210 | 29,994 | -0.01(-0.09%) |
Jan 22, 2014 | 9.195 | 9.549 | 9.194 | 9.218 | 9,161 | +0.02(+0.18%) |
Jan 21, 2014 | 9.291 | 9.291 | 8.789 | 9.202 | 2,963 | -0.12(-1.30%) |
Jan 17, 2014 | 9.283 | 9.323 | 9.323 | 9.323 | 2,226 | -0.04(-0.43%) |
Jan 16, 2014 | 9.299 | 9.388 | 9.226 | 9.364 | 9,856 | +0.07(+0.78%) |
Jan 15, 2014 | 8.878 | 9.299 | 8.636 | 9.291 | 15,562 | +0.41(+4.64%) |
Jan 14, 2014 | 8.709 | 8.878 | 8.709 | 8.878 | 1,612 | +0.13(+1.48%) |
Jan 13, 2014 | 8.846 | 8.846 | 8.692 | 8.749 | 3,906 | +0.05(+0.56%) |
Jan 10, 2014 | 8.862 | 8.862 | 8.628 | 8.700 | 14,725 | -0.08(-0.92%) |
Jan 09, 2014 | 8.911 | 9.404 | 8.773 | 8.781 | 16,528 | -0.16(-1.81%) |
Jan 08, 2014 | 8.895 | 9.218 | 8.781 | 8.943 | 11,162 | +0.06(+0.73%) |
Jan 07, 2014 | 8.895 | 8.959 | 8.773 | 8.878 | 6,471 | -0.01(-0.09%) |
Jan 06, 2014 | 9.307 | 9.307 | 8.781 | 8.886 | 21,760 | -0.57(-6.07%) |
Jan 03, 2014 | 8.700 | 9.461 | 8.644 | 9.461 | 7,102 | +0.69(+7.83%) |
Jan 02, 2014 | 8.935 | 8.935 | 8.733 | 8.773 | 38,228 | -0.32(-3.56%) |
Dec 31, 2013 | 9.097 | 9.097 | 9.097 | 9.097 | 33,886 | -0.02(-0.18%) |
Dec 30, 2013 | 8.854 | 9.169 | 8.652 | 9.113 | 19,969 | +0.22(+2.45%) |
Dec 27, 2013 | 8.692 | 8.895 | 8.692 | 8.895 | 8,435 | +0.12(+1.34%) |
Dec 26, 2013 | 9.258 | 9.258 | 8.531 | 8.777 | 24,357 | -0.47(-5.11%) |
Dec 24, 2013 | 9.364 | 9.647 | 9.178 | 9.250 | 6,548 | -0.19(-1.97%) |
Dec 23, 2013 | 9.630 | 9.671 | 9.299 | 9.436 | 31,049 | -0.82(-8.04%) |
Dec 20, 2013 | 8.514 | 10.37 | 8.514 | 10.26 | 268,900 | +1.77(+20.86%) |
Dec 19, 2013 | 8.692 | 9.024 | 8.353 | 8.490 | 71,500 | +0.10(+1.16%) |
Dec 18, 2013 | 8.717 | 8.814 | 8.296 | 8.393 | 26,065 | -0.14(-1.61%) |
Dec 17, 2013 | 8.810 | 9.275 | 8.498 | 8.531 | 12,673 | -0.04(-0.47%) |
Dec 16, 2013 | 8.587 | 8.854 | 8.490 | 8.571 | 33,344 | +0.06(+0.76%) |
Dec 13, 2013 | 8.668 | 8.684 | 8.377 | 8.506 | 13,419 | +0.10(+1.15%) |
Dec 12, 2013 | 8.312 | 8.510 | 8.312 | 8.409 | 15,233 | +0.09(+1.07%) |
Dec 11, 2013 | 8.296 | 8.409 | 8.296 | 8.320 | 3,398 | +0.02(+0.29%) |
Dec 10, 2013 | 8.240 | 8.489 | 8.127 | 8.296 | 13,023 | +0.01(+0.10%) |
Dec 09, 2013 | 8.715 | 8.731 | 8.103 | 8.288 | 12,638 | -0.18(-2.09%) |
Dec 06, 2013 | 8.111 | 8.602 | 8.087 | 8.465 | 0 | +0.34(+4.16%) |
Dec 05, 2013 | 8.320 | 8.320 | 8.127 | 8.127 | 0 | -0.21(-2.51%) |
Dec 04, 2013 | 8.328 | 8.650 | 8.328 | 8.337 | 0 | -0.11(-1.33%) |
Dec 03, 2013 | 8.570 | 8.672 | 8.449 | 8.449 | 0 | -0.17(-1.96%) |
Dec 02, 2013 | 8.505 | 8.650 | 8.505 | 8.618 | 0 | +0.06(+0.75%) |
Nov 29, 2013 | 8.586 | 8.691 | 8.554 | 8.554 | 0 | -0.14(-1.56%) |
Nov 27, 2013 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.14(+1.59%) |
Nov 26, 2013 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | -0.10(-1.11%) |
Nov 25, 2013 | 8.650 | 8.650 | 8.554 | 8.650 | 0 | -0.03(-0.37%) |
Nov 22, 2013 | 8.618 | 8.682 | 8.618 | 8.682 | 0 | -0.09(-1.02%) |
Nov 21, 2013 | 8.594 | 8.892 | 8.594 | 8.771 | 0 | +0.29(+3.42%) |
Nov 20, 2013 | 8.618 | 8.691 | 8.481 | 8.481 | 0 | -0.11(-1.31%) |
Nov 18, 2013 | 8.674 | 8.594 | 8.594 | 8.594 | 1,242 | -0.05(-0.56%) |
Nov 15, 2013 | 8.441 | 8.691 | 8.264 | 8.642 | 0 | +0.31(+3.77%) |
Nov 14, 2013 | 8.441 | 8.449 | 8.184 | 8.328 | 0 | -0.03(-0.39%) |
Nov 13, 2013 | 8.634 | 8.892 | 8.159 | 8.361 | 0 | -0.10(-1.24%) |
Nov 12, 2013 | 8.570 | 8.755 | 8.465 | 8.465 | 0 | -0.39(-4.36%) |
Nov 11, 2013 | 8.827 | 9.109 | 8.394 | 8.852 | 0 | +0.01(+0.09%) |
Nov 08, 2013 | 8.908 | 9.173 | 8.843 | 8.843 | 0 | -0.17(-1.88%) |
Nov 07, 2013 | 8.996 | 9.012 | 8.996 | 9.012 | 0 | +0.16(+1.82%) |
Nov 06, 2013 | 8.852 | 8.932 | 8.530 | 8.852 | 0 | +0.03(+0.36%) |
Nov 05, 2013 | 9.037 | 9.246 | 8.819 | 8.819 | 0 | -0.40(-4.36%) |
Nov 04, 2013 | 8.852 | 9.415 | 8.852 | 9.222 | 0 | +0.45(+5.14%) |
Nov 01, 2013 | 8.409 | 8.771 | 8.409 | 8.771 | 0 | +0.28(+3.32%) |
Oct 31, 2013 | 8.642 | 8.642 | 8.417 | 8.489 | 0 | -0.34(-3.83%) |
Oct 30, 2013 | 8.240 | 8.827 | 8.240 | 8.827 | 0 | +0.61(+7.44%) |
Oct 29, 2013 | 8.361 | 8.361 | 8.151 | 8.216 | 0 | -0.14(-1.73%) |
Oct 28, 2013 | 8.280 | 8.369 | 8.111 | 8.361 | 0 | -0.04(-0.48%) |
Oct 25, 2013 | 8.401 | 8.401 | 8.328 | 8.401 | 0 | +0.06(+0.77%) |
Oct 24, 2013 | 8.256 | 8.401 | 8.216 | 8.337 | 0 | -0.02(-0.29%) |
Oct 23, 2013 | 8.248 | 8.361 | 8.200 | 8.361 | 0 | +0.19(+2.26%) |
Oct 22, 2013 | 8.159 | 8.353 | 8.035 | 8.176 | 0 | +0.10(+1.20%) |
Oct 21, 2013 | 8.232 | 8.409 | 8.055 | 8.079 | 0 | -0.15(-1.86%) |
Oct 18, 2013 | 8.256 | 8.369 | 8.087 | 8.232 | 2,609 | -0.11(-1.35%) |
Oct 17, 2013 | 8.337 | 8.369 | 8.151 | 8.345 | 0 | +0.18(+2.17%) |
Oct 16, 2013 | 8.047 | 8.168 | 8.043 | 8.168 | 0 | +0.03(+0.40%) |
Oct 15, 2013 | 7.846 | 8.248 | 7.846 | 8.135 | 0 | +0.05(+0.60%) |
Oct 14, 2013 | 8.007 | 8.159 | 8.007 | 8.087 | 0 | +0.04(+0.50%) |
Oct 11, 2013 | 8.119 | 8.184 | 7.974 | 8.047 | 0 | -0.05(-0.60%) |
Oct 10, 2013 | 8.216 | 8.256 | 8.007 | 8.095 | 0 | +0.12(+1.56%) |
Oct 09, 2013 | 8.304 | 8.385 | 7.854 | 7.970 | 0 | -0.48(-5.67%) |
Oct 08, 2013 | 7.926 | 8.449 | 7.926 | 8.449 | 0 | +0.56(+7.03%) |
Oct 07, 2013 | 8.087 | 8.417 | 7.790 | 7.894 | 0 | -0.27(-3.25%) |
Oct 04, 2013 | 7.974 | 8.288 | 7.926 | 8.159 | 0 | +0.05(+0.60%) |
Oct 03, 2013 | 7.870 | 8.135 | 7.644 | 8.111 | 0 | +0.13(+1.61%) |
Oct 02, 2013 | 7.966 | 8.087 | 7.966 | 7.982 | 0 | -0.11(-1.34%) |
Oct 01, 2013 | 8.183 | 8.183 | 7.974 | 8.091 | 0 | -0.08(-0.94%) |
Sep 30, 2013 | 7.926 | 8.192 | 7.693 | 8.168 | 0 | +0.24(+3.05%) |
Sep 27, 2013 | 8.111 | 8.192 | 7.805 | 7.926 | 0 | -0.26(-3.15%) |
Sep 26, 2013 | 7.918 | 8.192 | 7.918 | 8.184 | 0 | +0.10(+1.29%) |
Sep 25, 2013 | 8.055 | 8.079 | 8.007 | 8.079 | 0 | +0.07(+0.90%) |
Sep 24, 2013 | 7.797 | 8.119 | 7.797 | 8.007 | 0 | +0.10(+1.22%) |
Sep 23, 2013 | 7.813 | 8.224 | 7.805 | 7.910 | 0 | +0.26(+3.36%) |
Sep 20, 2013 | 8.071 | 8.071 | 7.653 | 7.653 | 0 | -0.55(-6.67%) |
Sep 19, 2013 | 8.248 | 8.248 | 8.055 | 8.200 | 0 | -0.05(-0.59%) |
Sep 18, 2013 | 8.200 | 8.248 | 8.071 | 8.248 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 8.240 | 8.248 | 8.127 | 8.248 | 0 | +0.06(+0.69%) |
Sep 16, 2013 | 8.208 | 8.208 | 8.063 | 8.192 | 0 | +0.06(+0.69%) |
Sep 13, 2013 | 8.240 | 8.449 | 7.982 | 8.135 | 0 | -0.10(-1.27%) |
Sep 12, 2013 | 7.934 | 8.240 | 7.805 | 8.240 | 0 | +0.40(+5.13%) |
Sep 11, 2013 | 7.910 | 8.006 | 7.830 | 7.838 | 0 | -0.16(-2.00%) |
Sep 10, 2013 | 7.926 | 7.998 | 7.926 | 7.998 | 0 | +0.07(+0.91%) |
Sep 09, 2013 | 7.926 | 7.926 | 7.926 | 7.926 | 0 | +0.12(+1.54%) |
Sep 06, 2013 | 7.886 | 7.910 | 7.726 | 7.806 | 0 | -0.12(-1.52%) |
Sep 05, 2013 | 7.766 | 7.926 | 7.766 | 7.926 | 0 | +0.03(+0.41%) |
Sep 04, 2013 | 7.565 | 7.910 | 7.525 | 7.894 | 0 | +0.35(+4.62%) |
Sep 03, 2013 | 7.597 | 7.669 | 7.397 | 7.545 | 0 | -0.02(-0.26%) |
Aug 30, 2013 | 7.413 | 7.686 | 7.373 | 7.565 | 0 | -0.04(-0.53%) |
Aug 29, 2013 | 7.718 | 7.886 | 7.605 | 7.605 | 0 | +0.13(+1.71%) |
Aug 28, 2013 | 7.278 | 7.814 | 7.278 | 7.477 | 0 | -0.08(-1.06%) |
Aug 27, 2013 | 7.389 | 7.922 | 7.381 | 7.557 | 0 | +0.10(+1.40%) |
Aug 26, 2013 | 7.605 | 7.605 | 7.421 | 7.453 | 0 | -0.18(-2.41%) |
Aug 23, 2013 | 7.718 | 7.718 | 7.517 | 7.637 | 0 | -0.09(-1.14%) |
Aug 22, 2013 | 7.926 | 7.926 | 7.726 | 7.726 | 0 | -0.22(-2.82%) |
Aug 21, 2013 | 7.958 | 7.990 | 7.950 | 7.950 | 0 | -0.05(-0.60%) |
Aug 20, 2013 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 7.782 | 7.998 | 7.782 | 7.998 | 0 | -0.04(-0.50%) |
Aug 16, 2013 | 7.974 | 8.038 | 7.966 | 8.038 | 0 | +0.01(+0.10%) |
Aug 15, 2013 | 7.966 | 8.038 | 7.966 | 8.030 | 5,536 | +0.06(+0.80%) |
Aug 14, 2013 | 8.006 | 8.038 | 7.966 | 7.966 | 0 | -0.02(-0.30%) |
Aug 13, 2013 | 7.990 | 7.990 | 7.990 | 7.990 | 374 | +0.10(+1.22%) |
Aug 12, 2013 | 7.894 | 7.982 | 7.894 | 7.894 | 874 | +0.10(+1.34%) |
Aug 09, 2013 | 8.014 | 8.014 | 7.790 | 7.790 | 1,623 | -0.25(-3.09%) |
Aug 08, 2013 | 8.030 | 8.046 | 8.006 | 8.038 | 3,497 | +0.11(+1.41%) |
Aug 07, 2013 | 7.926 | 7.926 | 7.926 | 7.926 | 1,122 | +0.01(+0.10%) |
Aug 06, 2013 | 8.006 | 8.014 | 7.814 | 7.918 | 7,182 | -0.11(-1.33%) |
Aug 05, 2013 | 8.014 | 8.118 | 8.006 | 8.024 | 8,344 | +0.01(+0.08%) |
Aug 02, 2013 | 8.102 | 8.118 | 8.018 | 8.018 | 3,963 | -0.10(-1.23%) |
Aug 01, 2013 | 8.006 | 8.126 | 7.999 | 8.118 | 25,335 | +0.02(+0.20%) |
Jul 31, 2013 | 7.990 | 8.102 | 7.806 | 8.102 | 0 | +0.10(+1.30%) |
Jul 30, 2013 | 8.158 | 8.158 | 7.902 | 7.998 | 0 | -0.14(-1.67%) |
Jul 29, 2013 | 8.078 | 8.134 | 7.774 | 8.134 | 0 | +0.10(+1.20%) |
Jul 26, 2013 | 8.206 | 8.254 | 7.878 | 8.038 | 0 | -0.18(-2.14%) |
Jul 25, 2013 | 8.238 | 8.238 | 8.006 | 8.214 | 0 | +0.17(+2.09%) |
Jul 24, 2013 | 8.030 | 8.166 | 7.894 | 8.046 | 0 | +0.04(+0.50%) |
Jul 23, 2013 | 7.998 | 8.006 | 7.782 | 8.006 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8.006 | 8.102 | 8.006 | 8.006 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 8.006 | 8.150 | 7.774 | 8.022 | 0 | -0.09(-1.09%) |
Jul 18, 2013 | 8.030 | 8.206 | 8.030 | 8.110 | 0 | -0.05(-0.59%) |
Jul 17, 2013 | 7.878 | 8.254 | 7.878 | 8.158 | 4,759 | +0.30(+3.77%) |
Jul 16, 2013 | 8.030 | 8.030 | 7.806 | 7.862 | 0 | -0.20(-2.48%) |
Jul 15, 2013 | 7.997 | 8.214 | 7.982 | 8.062 | 0 | +0.04(+0.53%) |
Jul 12, 2013 | 7.966 | 8.020 | 7.966 | 8.020 | 0 | +0.05(+0.68%) |
Jul 11, 2013 | 8.246 | 8.246 | 7.966 | 7.966 | 0 | -0.28(-3.40%) |
Jul 10, 2013 | 8.126 | 8.246 | 8.126 | 8.246 | 0 | +0.13(+1.58%) |
Jul 09, 2013 | 8.126 | 8.126 | 8.118 | 8.118 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 8.118 | 8.118 | 8.118 | 8.118 | 0 | +0.11(+1.40%) |
Jul 05, 2013 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.01(+0.10%) |
Jul 03, 2013 | 8.078 | 8.206 | 7.998 | 7.998 | 0 | -0.02(-0.20%) |
Jul 02, 2013 | 8.126 | 8.254 | 8.014 | 8.014 | 0 | -0.07(-0.89%) |
Jul 01, 2013 | 8.086 | 8.094 | 7.790 | 8.086 | 0 | +0.02(+0.20%) |
Jun 28, 2013 | 8.070 | 8.070 | 8.070 | 8.070 | 124 | +0.14(+1.82%) |
Jun 27, 2013 | 7.718 | 8.086 | 7.686 | 7.926 | 0 | +0.23(+3.02%) |
Jun 26, 2013 | 7.846 | 7.846 | 7.653 | 7.694 | 0 | -0.11(-1.44%) |
Jun 25, 2013 | 7.830 | 7.974 | 7.718 | 7.806 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 7.822 | 7.822 | 7.806 | 7.806 | 0 | -0.11(-1.42%) |
Jun 21, 2013 | 7.645 | 8.046 | 7.645 | 7.918 | 7,878 | +0.07(+0.92%) |
Jun 20, 2013 | 7.726 | 7.846 | 7.653 | 7.846 | 0 | +0.02(+0.20%) |
Jun 19, 2013 | 7.846 | 7.846 | 7.766 | 7.830 | 0 | +0.06(+0.82%) |
Jun 18, 2013 | 7.926 | 7.998 | 7.710 | 7.766 | 0 | -0.21(-2.61%) |
Jun 17, 2013 | 7.830 | 7.998 | 7.830 | 7.974 | 0 | +0.18(+2.31%) |
Jun 14, 2013 | 7.854 | 8.006 | 7.605 | 7.794 | 0 | +0.05(+0.61%) |
Jun 13, 2013 | 7.758 | 7.926 | 7.734 | 7.747 | 3,094 | +0.02(+0.27%) |
Jun 12, 2013 | 7.629 | 8.078 | 7.629 | 7.726 | 11,335 | +0.12(+1.58%) |
Jun 11, 2013 | 7.686 | 7.726 | 7.605 | 7.605 | 3,212 | -0.04(-0.52%) |
Jun 10, 2013 | 7.726 | 7.726 | 7.645 | 7.645 | 0 | -0.19(-2.45%) |
Jun 07, 2013 | 7.678 | 8.118 | 7.645 | 7.838 | 0 | +0.29(+3.82%) |
Jun 06, 2013 | 7.533 | 7.686 | 7.525 | 7.549 | 0 | +0.06(+0.75%) |
Jun 05, 2013 | 7.838 | 7.846 | 7.461 | 7.493 | 0 | -0.17(-2.19%) |
Jun 04, 2013 | 7.766 | 8.038 | 7.437 | 7.661 | 0 | +0.01(+0.10%) |
Jun 03, 2013 | 7.605 | 8.006 | 7.525 | 7.653 | 5,000 | +0.11(+1.49%) |
May 31, 2013 | 7.453 | 7.597 | 7.453 | 7.541 | 14,264 | +0.02(+0.32%) |
May 30, 2013 | 7.309 | 7.557 | 7.309 | 7.517 | 0 | +0.11(+1.51%) |
May 29, 2013 | 7.198 | 7.437 | 7.198 | 7.405 | 23,100 | +0.19(+2.66%) |
May 28, 2013 | 7.165 | 7.221 | 6.985 | 7.213 | 11,395 | +0.09(+1.23%) |
May 24, 2013 | 7.125 | 7.125 | 7.125 | 7.125 | 0 | +0.16(+2.30%) |
May 23, 2013 | 6.610 | 7.037 | 6.610 | 6.965 | 0 | -0.04(-0.57%) |
May 22, 2013 | 7.041 | 7.045 | 6.965 | 7.005 | 0 | -0.02(-0.23%) |
May 21, 2013 | 7.005 | 7.021 | 7.005 | 7.021 | 0 | +0.02(+0.23%) |
May 20, 2013 | 6.885 | 7.005 | 6.885 | 7.005 | 0 | +0.05(+0.67%) |
May 17, 2013 | 7.005 | 7.005 | 6.549 | 6.959 | 0 | +0.07(+1.07%) |
May 16, 2013 | 7.005 | 7.005 | 6.685 | 6.885 | 2,997 | +0.06(+0.94%) |
May 15, 2013 | 6.813 | 6.821 | 6.805 | 6.821 | 0 | +0.04(+0.59%) |
May 13, 2013 | 6.653 | 6.797 | 6.653 | 6.781 | 0 | +0.19(+2.92%) |
May 10, 2013 | 6.522 | 6.589 | 6.422 | 6.589 | 0 | -0.14(-2.01%) |
May 09, 2013 | 6.740 | 6.756 | 6.724 | 6.724 | 0 | +0.08(+1.20%) |
May 08, 2013 | 6.565 | 6.644 | 6.565 | 6.644 | 0 | +0.08(+1.21%) |
May 07, 2013 | 6.525 | 6.581 | 6.525 | 6.565 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.382 | 6.565 | 6.382 | 6.565 | 0 | +0.14(+2.23%) |
May 03, 2013 | 6.501 | 6.565 | 6.422 | 6.422 | 0 | -0.14(-2.06%) |
May 02, 2013 | 6.414 | 6.565 | 6.414 | 6.557 | 0 | +0.18(+2.74%) |
May 01, 2013 | 6.382 | 6.477 | 6.382 | 6.382 | 0 | -0.02(-0.37%) |
Apr 30, 2013 | 6.406 | 6.565 | 6.366 | 6.406 | 0 | -0.08(-1.23%) |
Apr 29, 2013 | 6.422 | 6.565 | 6.422 | 6.485 | 2,141 | +0.07(+1.12%) |
Apr 26, 2013 | 6.406 | 6.414 | 6.406 | 6.414 | 1,019 | +0.01(+0.12%) |
Apr 25, 2013 | 6.477 | 6.477 | 6.406 | 6.406 | 5,529 | +0.00(+0.00%) |
Apr 24, 2013 | 6.414 | 6.485 | 6.406 | 6.406 | 0 | +0.01(+0.20%) |
Apr 23, 2013 | 6.493 | 6.501 | 6.374 | 6.393 | 6,127 | -0.07(-1.06%) |
Apr 22, 2013 | 6.461 | 6.461 | 6.461 | 6.461 | 628 | -0.01(-0.12%) |
Apr 19, 2013 | 6.541 | 6.549 | 6.469 | 6.469 | 1,633 | -0.09(-1.33%) |
Apr 18, 2013 | 6.644 | 6.644 | 6.557 | 6.557 | 4,825 | -0.09(-1.32%) |
Apr 17, 2013 | 6.660 | 6.660 | 6.644 | 6.644 | 251 | -0.06(-0.95%) |
Apr 16, 2013 | 6.692 | 6.708 | 6.692 | 6.708 | 565 | +0.06(+0.96%) |
Apr 15, 2013 | 6.907 | 6.907 | 6.628 | 6.644 | 16,502 | -0.23(-3.36%) |
Apr 12, 2013 | 6.923 | 6.923 | 6.823 | 6.875 | 5,154 | -0.00(-0.03%) |
Apr 11, 2013 | 6.915 | 6.915 | 6.877 | 6.877 | 628 | -0.04(-0.55%) |
Apr 10, 2013 | 6.963 | 6.963 | 6.915 | 6.915 | 1,573 | -0.03(-0.46%) |
Apr 09, 2013 | 6.963 | 6.963 | 6.875 | 6.947 | 1,256 | -0.02(-0.23%) |
Apr 08, 2013 | 6.883 | 6.963 | 6.732 | 6.963 | 20,262 | +0.06(+0.92%) |
Apr 05, 2013 | 6.891 | 6.899 | 6.883 | 6.899 | 702 | +0.00(+0.00%) |
Apr 04, 2013 | 6.843 | 6.915 | 6.827 | 6.899 | 5,603 | +0.07(+1.05%) |
Apr 03, 2013 | 6.867 | 6.867 | 6.827 | 6.827 | 377 | +0.07(+1.06%) |
Apr 02, 2013 | 6.732 | 6.875 | 6.732 | 6.756 | 5,152 | +0.04(+0.59%) |