Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.510 | 7.700 | 7.500 | 7.520 | 88,992 | -0.05(-0.66%) |
Apr 29, 2014 | 7.710 | 7.730 | 7.500 | 7.570 | 54,943 | -0.10(-1.30%) |
Apr 28, 2014 | 7.840 | 7.930 | 7.500 | 7.670 | 88,436 | -0.19(-2.42%) |
Apr 25, 2014 | 8.160 | 8.200 | 7.750 | 7.860 | 120,107 | -0.38(-4.61%) |
Apr 24, 2014 | 8.280 | 8.350 | 8.030 | 8.240 | 45,629 | +0.05(+0.61%) |
Apr 23, 2014 | 8.170 | 8.260 | 7.970 | 8.190 | 57,552 | -0.01(-0.12%) |
Apr 22, 2014 | 8.260 | 8.420 | 7.900 | 8.200 | 90,986 | +0.00(+0.00%) |
Apr 21, 2014 | 7.840 | 8.250 | 7.800 | 8.200 | 86,144 | +0.32(+4.06%) |
Apr 17, 2014 | 7.940 | 7.880 | 7.880 | 7.880 | 98,400 | -0.02(-0.25%) |
Apr 16, 2014 | 7.970 | 8.000 | 7.810 | 7.900 | 88,814 | +0.06(+0.77%) |
Apr 15, 2014 | 8.170 | 8.310 | 7.520 | 7.840 | 198,808 | -0.28(-3.45%) |
Apr 14, 2014 | 8.260 | 8.600 | 8.040 | 8.120 | 228,411 | -0.13(-1.58%) |
Apr 11, 2014 | 8.260 | 8.560 | 8.151 | 8.250 | 210,135 | -0.13(-1.55%) |
Apr 10, 2014 | 8.430 | 8.690 | 8.350 | 8.380 | 226,736 | -0.05(-0.59%) |
Apr 09, 2014 | 8.580 | 8.598 | 8.250 | 8.430 | 132,670 | -0.06(-0.71%) |
Apr 08, 2014 | 8.220 | 8.520 | 8.180 | 8.490 | 120,400 | +0.32(+3.92%) |
Apr 07, 2014 | 8.630 | 8.770 | 8.140 | 8.170 | 216,816 | -0.48(-5.55%) |
Apr 04, 2014 | 8.900 | 9.140 | 8.350 | 8.650 | 344,217 | -0.13(-1.48%) |
Apr 03, 2014 | 8.460 | 8.895 | 8.380 | 8.780 | 324,890 | +0.34(+4.03%) |
Apr 02, 2014 | 8.350 | 8.500 | 8.160 | 8.440 | 249,528 | +0.12(+1.38%) |
Apr 01, 2014 | 7.900 | 8.350 | 7.900 | 8.325 | 158,341 | +0.42(+5.38%) |
Mar 31, 2014 | 8.400 | 8.750 | 7.840 | 7.900 | 384,101 | -0.30(-3.66%) |
Mar 28, 2014 | 8.120 | 8.250 | 8.030 | 8.200 | 138,949 | +0.12(+1.49%) |
Mar 27, 2014 | 8.230 | 8.410 | 8.000 | 8.080 | 236,076 | -0.18(-2.18%) |
Mar 26, 2014 | 8.430 | 8.575 | 8.060 | 8.260 | 285,747 | +0.04(+0.49%) |
Mar 25, 2014 | 8.190 | 8.570 | 8.150 | 8.220 | 207,157 | +0.09(+1.04%) |
Mar 24, 2014 | 8.890 | 8.890 | 8.110 | 8.135 | 195,500 | -0.76(-8.49%) |
Mar 21, 2014 | 8.300 | 8.900 | 8.210 | 8.890 | 338,863 | +0.62(+7.56%) |
Mar 20, 2014 | 8.250 | 8.400 | 7.900 | 8.265 | 163,113 | +0.02(+0.18%) |
Mar 19, 2014 | 8.420 | 8.450 | 8.130 | 8.250 | 145,272 | -0.16(-1.90%) |
Mar 18, 2014 | 8.040 | 9.000 | 8.040 | 8.410 | 438,720 | +0.44(+5.52%) |
Mar 17, 2014 | 7.910 | 8.200 | 7.730 | 7.970 | 84,731 | +0.09(+1.14%) |
Mar 14, 2014 | 7.940 | 7.990 | 7.750 | 7.880 | 39,752 | +0.01(+0.13%) |
Mar 13, 2014 | 8.240 | 8.290 | 7.800 | 7.870 | 64,063 | -0.24(-2.96%) |
Mar 12, 2014 | 8.020 | 8.170 | 7.560 | 8.110 | 110,642 | +0.05(+0.62%) |
Mar 11, 2014 | 8.100 | 8.220 | 8.010 | 8.060 | 92,501 | -0.07(-0.86%) |
Mar 10, 2014 | 8.460 | 8.520 | 8.030 | 8.130 | 193,524 | -0.22(-2.63%) |
Mar 07, 2014 | 7.770 | 8.400 | 7.480 | 8.350 | 361,321 | +0.66(+8.58%) |
Mar 06, 2014 | 7.420 | 7.850 | 7.410 | 7.690 | 149,218 | +0.31(+4.20%) |
Mar 05, 2014 | 7.300 | 7.490 | 7.290 | 7.380 | 87,717 | +0.09(+1.23%) |
Mar 04, 2014 | 7.350 | 7.380 | 7.085 | 7.290 | 60,317 | +0.02(+0.28%) |
Mar 03, 2014 | 7.050 | 7.319 | 7.020 | 7.270 | 36,031 | +0.06(+0.83%) |
Feb 28, 2014 | 7.130 | 7.350 | 7.110 | 7.210 | 66,139 | +0.03(+0.35%) |
Feb 27, 2014 | 7.270 | 7.400 | 7.130 | 7.185 | 69,571 | -0.07(-0.90%) |
Feb 26, 2014 | 7.330 | 7.570 | 7.210 | 7.250 | 91,022 | -0.04(-0.55%) |
Feb 25, 2014 | 7.560 | 7.560 | 7.200 | 7.290 | 82,920 | -0.22(-2.93%) |
Feb 24, 2014 | 7.580 | 7.650 | 7.510 | 7.510 | 35,650 | -0.12(-1.57%) |
Feb 21, 2014 | 7.610 | 7.730 | 7.500 | 7.630 | 47,201 | +0.02(+0.26%) |
Feb 20, 2014 | 7.450 | 7.660 | 7.290 | 7.610 | 69,329 | +0.23(+3.12%) |
Feb 19, 2014 | 7.360 | 7.560 | 7.310 | 7.380 | 36,838 | -0.04(-0.54%) |
Feb 18, 2014 | 7.350 | 7.620 | 7.290 | 7.420 | 77,198 | -0.13(-1.72%) |
Feb 14, 2014 | 7.590 | 7.550 | 7.550 | 7.550 | 20,600 | -0.03(-0.40%) |
Feb 13, 2014 | 7.470 | 7.700 | 7.440 | 7.580 | 61,008 | +0.05(+0.66%) |
Feb 12, 2014 | 7.460 | 7.744 | 7.440 | 7.530 | 81,426 | +0.15(+2.03%) |
Feb 11, 2014 | 7.440 | 7.650 | 7.260 | 7.380 | 93,664 | -0.04(-0.54%) |
Feb 10, 2014 | 7.510 | 7.720 | 7.330 | 7.420 | 63,144 | -0.08(-1.07%) |
Feb 07, 2014 | 7.400 | 7.590 | 7.340 | 7.500 | 62,945 | +0.20(+2.74%) |
Feb 06, 2014 | 7.180 | 7.410 | 7.100 | 7.300 | 51,998 | +0.16(+2.24%) |
Feb 05, 2014 | 7.150 | 7.270 | 7.040 | 7.140 | 48,477 | -0.06(-0.83%) |
Feb 04, 2014 | 7.240 | 7.550 | 7.130 | 7.200 | 56,136 | +0.02(+0.28%) |
Feb 03, 2014 | 7.550 | 7.640 | 7.140 | 7.180 | 150,008 | -0.48(-6.27%) |
Jan 31, 2014 | 7.420 | 7.700 | 7.420 | 7.660 | 62,454 | +0.10(+1.32%) |
Jan 30, 2014 | 7.540 | 7.770 | 7.380 | 7.560 | 69,404 | +0.08(+1.07%) |
Jan 29, 2014 | 7.480 | 7.510 | 7.350 | 7.480 | 31,095 | -0.09(-1.19%) |
Jan 28, 2014 | 7.440 | 7.740 | 7.400 | 7.570 | 45,590 | +0.17(+2.30%) |
Jan 27, 2014 | 7.720 | 7.820 | 7.400 | 7.400 | 127,518 | -0.33(-4.27%) |
Jan 24, 2014 | 8.150 | 8.150 | 7.680 | 7.730 | 185,707 | -0.52(-6.30%) |
Jan 23, 2014 | 8.390 | 8.520 | 8.240 | 8.250 | 151,115 | -0.33(-3.85%) |
Jan 22, 2014 | 8.220 | 8.689 | 8.182 | 8.580 | 158,451 | +0.36(+4.38%) |
Jan 21, 2014 | 8.310 | 8.440 | 8.140 | 8.220 | 35,456 | -0.04(-0.48%) |
Jan 17, 2014 | 8.430 | 8.260 | 8.260 | 8.260 | 60,400 | -0.16(-1.90%) |
Jan 16, 2014 | 8.250 | 8.650 | 8.063 | 8.420 | 110,112 | +0.16(+1.94%) |
Jan 15, 2014 | 8.205 | 8.570 | 8.100 | 8.260 | 189,112 | +0.05(+0.67%) |
Jan 14, 2014 | 8.110 | 8.280 | 7.950 | 8.205 | 120,729 | +0.20(+2.43%) |
Jan 13, 2014 | 8.240 | 8.390 | 8.000 | 8.010 | 146,493 | -0.29(-3.49%) |
Jan 10, 2014 | 8.130 | 8.440 | 7.910 | 8.300 | 138,475 | +0.19(+2.34%) |
Jan 09, 2014 | 8.280 | 8.290 | 8.000 | 8.110 | 97,470 | -0.12(-1.46%) |
Jan 08, 2014 | 8.320 | 8.390 | 8.110 | 8.230 | 66,001 | -0.07(-0.84%) |
Jan 07, 2014 | 8.270 | 8.400 | 8.190 | 8.300 | 108,998 | +0.07(+0.85%) |
Jan 06, 2014 | 8.600 | 8.640 | 8.110 | 8.230 | 198,522 | -0.31(-3.63%) |
Jan 03, 2014 | 8.500 | 8.720 | 8.348 | 8.540 | 224,968 | +0.12(+1.43%) |
Jan 02, 2014 | 7.900 | 8.440 | 7.900 | 8.420 | 190,825 | +0.49(+6.18%) |
Dec 31, 2013 | 7.780 | 7.930 | 7.930 | 7.930 | 164,000 | +0.15(+1.93%) |
Dec 30, 2013 | 7.930 | 7.981 | 7.700 | 7.780 | 123,761 | -0.15(-1.89%) |
Dec 27, 2013 | 8.000 | 8.100 | 7.890 | 7.930 | 121,206 | -0.04(-0.50%) |
Dec 26, 2013 | 7.780 | 8.000 | 7.780 | 7.970 | 131,697 | +0.21(+2.71%) |
Dec 24, 2013 | 7.580 | 7.940 | 7.551 | 7.760 | 107,895 | +0.08(+1.04%) |
Dec 23, 2013 | 7.430 | 7.740 | 7.400 | 7.680 | 94,665 | +0.32(+4.35%) |
Dec 20, 2013 | 7.380 | 7.530 | 7.350 | 7.360 | 101,736 | -0.08(-1.08%) |
Dec 19, 2013 | 7.420 | 7.600 | 7.375 | 7.440 | 72,065 | -0.01(-0.13%) |
Dec 18, 2013 | 7.600 | 7.660 | 7.370 | 7.450 | 102,019 | -0.21(-2.74%) |
Dec 17, 2013 | 7.510 | 7.780 | 7.500 | 7.660 | 95,826 | +0.15(+2.00%) |
Dec 16, 2013 | 7.510 | 7.680 | 7.380 | 7.510 | 137,787 | -0.04(-0.53%) |
Dec 13, 2013 | 7.620 | 7.770 | 7.540 | 7.550 | 85,902 | -0.07(-0.92%) |
Dec 12, 2013 | 7.590 | 7.730 | 7.580 | 7.620 | 80,497 | +0.04(+0.53%) |
Dec 11, 2013 | 7.820 | 7.840 | 7.490 | 7.580 | 140,114 | -0.14(-1.81%) |
Dec 10, 2013 | 7.460 | 7.900 | 7.460 | 7.720 | 82,681 | +0.23(+3.07%) |
Dec 09, 2013 | 7.850 | 8.020 | 7.450 | 7.490 | 200,117 | -0.46(-5.79%) |
Dec 06, 2013 | 8.140 | 8.220 | 7.940 | 7.950 | 0 | -0.01(-0.13%) |
Dec 05, 2013 | 7.850 | 8.170 | 7.850 | 7.960 | 0 | +0.09(+1.14%) |
Dec 04, 2013 | 8.020 | 8.300 | 7.850 | 7.870 | 0 | -0.21(-2.60%) |
Dec 03, 2013 | 8.310 | 8.610 | 7.900 | 8.080 | 0 | -0.34(-4.04%) |
Dec 02, 2013 | 8.640 | 8.840 | 8.250 | 8.420 | 0 | -0.20(-2.32%) |
Nov 29, 2013 | 8.640 | 8.850 | 8.250 | 8.620 | 0 | -0.16(-1.82%) |
Nov 27, 2013 | 8.430 | 8.790 | 8.430 | 8.780 | 0 | +0.37(+4.40%) |
Nov 26, 2013 | 8.650 | 8.740 | 8.250 | 8.410 | 0 | -0.25(-2.89%) |
Nov 25, 2013 | 8.250 | 8.730 | 8.080 | 8.660 | 0 | +0.54(+6.65%) |
Nov 22, 2013 | 7.930 | 8.160 | 7.800 | 8.120 | 0 | +0.22(+2.78%) |
Nov 21, 2013 | 7.800 | 7.990 | 7.610 | 7.900 | 0 | +0.20(+2.60%) |
Nov 20, 2013 | 8.100 | 8.150 | 7.630 | 7.700 | 0 | -0.39(-4.82%) |
Nov 19, 2013 | 8.420 | 8.489 | 8.000 | 8.090 | 0 | -0.39(-4.60%) |
Nov 18, 2013 | 8.170 | 8.700 | 8.061 | 8.480 | 0 | +0.52(+6.53%) |
Nov 15, 2013 | 7.950 | 8.210 | 7.750 | 7.960 | 0 | -0.11(-1.36%) |
Nov 14, 2013 | 8.190 | 8.580 | 8.000 | 8.070 | 0 | +1.36(+20.27%) |
Nov 12, 2013 | 6.670 | 6.880 | 6.650 | 6.710 | 0 | +0.05(+0.75%) |
Nov 11, 2013 | 6.550 | 6.830 | 6.450 | 6.660 | 0 | +0.14(+2.15%) |
Nov 08, 2013 | 6.330 | 6.550 | 6.320 | 6.520 | 0 | +0.20(+3.16%) |
Nov 07, 2013 | 6.570 | 6.570 | 6.270 | 6.320 | 0 | -0.25(-3.81%) |
Nov 06, 2013 | 6.680 | 6.680 | 6.500 | 6.570 | 0 | -0.12(-1.79%) |
Nov 05, 2013 | 6.890 | 6.900 | 6.590 | 6.690 | 0 | -0.18(-2.62%) |
Nov 04, 2013 | 6.920 | 7.040 | 6.800 | 6.870 | 0 | -0.14(-2.00%) |
Nov 01, 2013 | 6.850 | 7.040 | 6.850 | 7.010 | 0 | +0.16(+2.34%) |
Oct 31, 2013 | 6.980 | 6.980 | 6.850 | 6.850 | 0 | -0.08(-1.15%) |
Oct 30, 2013 | 6.830 | 7.040 | 6.830 | 6.930 | 0 | +0.13(+1.91%) |
Oct 29, 2013 | 6.970 | 7.130 | 6.710 | 6.800 | 0 | -0.21(-3.00%) |
Oct 28, 2013 | 7.200 | 7.260 | 7.010 | 7.010 | 0 | -0.22(-3.04%) |
Oct 25, 2013 | 7.250 | 7.360 | 7.180 | 7.230 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 7.250 | 7.405 | 7.200 | 7.230 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 7.520 | 7.550 | 7.200 | 7.230 | 0 | -0.37(-4.87%) |
Oct 22, 2013 | 7.710 | 7.780 | 7.600 | 7.600 | 0 | -0.08(-1.04%) |
Oct 21, 2013 | 7.440 | 7.700 | 7.410 | 7.680 | 0 | +0.26(+3.50%) |
Oct 18, 2013 | 7.400 | 7.450 | 7.310 | 7.420 | 57,232 | +0.10(+1.37%) |
Oct 17, 2013 | 7.170 | 7.450 | 7.150 | 7.320 | 0 | +0.11(+1.53%) |
Oct 16, 2013 | 7.360 | 7.540 | 7.150 | 7.210 | 0 | -0.10(-1.37%) |
Oct 15, 2013 | 7.390 | 7.450 | 7.260 | 7.310 | 0 | -0.12(-1.62%) |
Oct 14, 2013 | 7.460 | 7.600 | 7.360 | 7.430 | 0 | +0.12(+1.64%) |
Oct 11, 2013 | 7.350 | 7.570 | 7.140 | 7.310 | 0 | -0.04(-0.54%) |
Oct 10, 2013 | 7.450 | 7.450 | 7.280 | 7.350 | 0 | +0.26(+3.67%) |
Oct 09, 2013 | 7.130 | 7.240 | 6.920 | 7.090 | 0 | -0.05(-0.70%) |
Oct 08, 2013 | 7.500 | 7.730 | 7.020 | 7.140 | 0 | -0.38(-5.05%) |
Oct 07, 2013 | 7.670 | 7.700 | 7.400 | 7.520 | 0 | -0.22(-2.84%) |
Oct 04, 2013 | 7.670 | 7.830 | 7.650 | 7.740 | 0 | +0.04(+0.52%) |
Oct 03, 2013 | 7.750 | 7.890 | 7.550 | 7.700 | 0 | -0.11(-1.41%) |
Oct 02, 2013 | 7.610 | 7.910 | 7.530 | 7.810 | 0 | +0.09(+1.17%) |
Oct 01, 2013 | 7.530 | 7.870 | 7.530 | 7.720 | 112,057 | +0.25(+3.35%) |
Sep 30, 2013 | 7.520 | 7.630 | 7.450 | 7.470 | 0 | -0.16(-2.10%) |
Sep 27, 2013 | 7.600 | 7.800 | 7.500 | 7.630 | 0 | -0.12(-1.55%) |
Sep 26, 2013 | 8.000 | 8.210 | 7.601 | 7.750 | 0 | -0.24(-3.00%) |
Sep 25, 2013 | 7.830 | 8.160 | 7.800 | 7.990 | 0 | +0.16(+2.04%) |
Sep 24, 2013 | 7.550 | 8.090 | 7.400 | 7.830 | 0 | +0.14(+1.82%) |
Sep 23, 2013 | 7.540 | 7.850 | 7.500 | 7.690 | 0 | -0.16(-2.04%) |
Sep 20, 2013 | 7.590 | 7.860 | 7.431 | 7.850 | 0 | +0.33(+4.39%) |
Sep 19, 2013 | 7.800 | 7.890 | 7.460 | 7.520 | 0 | -0.24(-3.07%) |
Sep 18, 2013 | 7.820 | 7.910 | 7.530 | 7.758 | 0 | +0.02(+0.23%) |
Sep 17, 2013 | 7.640 | 7.800 | 7.520 | 7.740 | 0 | +0.20(+2.65%) |
Sep 16, 2013 | 7.560 | 7.800 | 7.510 | 7.540 | 113,291 | -0.03(-0.40%) |
Sep 13, 2013 | 7.450 | 7.820 | 7.350 | 7.570 | 0 | +0.13(+1.75%) |
Sep 12, 2013 | 7.580 | 7.650 | 7.241 | 7.440 | 0 | -0.14(-1.85%) |
Sep 11, 2013 | 7.930 | 8.000 | 7.390 | 7.580 | 0 | -0.33(-4.17%) |
Sep 10, 2013 | 7.050 | 7.980 | 7.030 | 7.910 | 0 | +0.90(+12.84%) |
Sep 09, 2013 | 6.890 | 7.080 | 6.850 | 7.010 | 69,854 | +0.21(+3.09%) |
Sep 06, 2013 | 6.840 | 6.930 | 6.700 | 6.800 | 0 | +0.03(+0.44%) |
Sep 05, 2013 | 6.680 | 6.910 | 6.680 | 6.770 | 0 | +0.10(+1.50%) |
Sep 04, 2013 | 6.450 | 6.710 | 6.390 | 6.670 | 0 | +0.20(+3.09%) |
Sep 03, 2013 | 6.630 | 6.840 | 6.350 | 6.470 | 0 | -0.16(-2.41%) |
Aug 30, 2013 | 6.880 | 7.110 | 6.575 | 6.630 | 0 | -0.26(-3.77%) |
Aug 29, 2013 | 6.570 | 7.230 | 6.310 | 6.890 | 0 | +0.36(+5.51%) |
Aug 28, 2013 | 6.720 | 6.830 | 6.510 | 6.530 | 0 | -0.16(-2.39%) |
Aug 27, 2013 | 6.640 | 6.900 | 6.580 | 6.690 | 0 | -0.17(-2.48%) |
Aug 26, 2013 | 6.860 | 7.100 | 6.810 | 6.860 | 0 | +0.03(+0.44%) |
Aug 23, 2013 | 6.940 | 7.000 | 6.760 | 6.830 | 0 | +0.03(+0.44%) |
Aug 22, 2013 | 6.590 | 7.200 | 6.571 | 6.800 | 186,192 | +0.33(+5.10%) |
Aug 21, 2013 | 6.300 | 6.500 | 6.300 | 6.470 | 0 | +0.13(+2.05%) |
Aug 20, 2013 | 6.150 | 6.500 | 6.150 | 6.340 | 0 | +0.27(+4.45%) |
Aug 19, 2013 | 7.140 | 7.200 | 5.950 | 6.070 | 0 | -1.25(-17.08%) |
Aug 16, 2013 | 7.070 | 7.880 | 7.070 | 7.320 | 0 | +0.25(+3.54%) |
Aug 15, 2013 | 7.640 | 7.800 | 7.050 | 7.070 | 365,632 | -0.84(-10.62%) |
Aug 14, 2013 | 9.670 | 9.690 | 7.490 | 7.910 | 0 | -2.09(-20.90%) |
Aug 13, 2013 | 9.700 | 10.05 | 9.470 | 10.00 | 360,996 | +0.59(+6.27%) |
Aug 12, 2013 | 8.850 | 9.590 | 8.750 | 9.410 | 301,757 | +0.56(+6.33%) |
Aug 09, 2013 | 8.440 | 8.990 | 8.440 | 8.850 | 204,825 | +0.45(+5.36%) |
Aug 08, 2013 | 8.530 | 8.570 | 8.300 | 8.400 | 37,003 | -0.10(-1.18%) |
Aug 07, 2013 | 8.470 | 8.600 | 8.280 | 8.500 | 59,094 | -0.05(-0.58%) |
Aug 06, 2013 | 8.700 | 8.770 | 8.280 | 8.550 | 110,337 | -0.07(-0.81%) |
Aug 05, 2013 | 7.990 | 8.700 | 7.840 | 8.620 | 235,958 | +0.78(+9.95%) |
Aug 02, 2013 | 7.640 | 7.929 | 7.580 | 7.840 | 70,483 | +0.26(+3.43%) |
Aug 01, 2013 | 7.490 | 7.750 | 7.290 | 7.580 | 49,688 | +0.05(+0.66%) |
Jul 31, 2013 | 8.050 | 8.125 | 7.010 | 7.530 | 0 | -0.49(-6.11%) |
Jul 30, 2013 | 8.300 | 8.610 | 8.000 | 8.020 | 139,872 | -0.21(-2.55%) |
Jul 29, 2013 | 8.730 | 8.900 | 7.700 | 8.230 | 0 | -0.52(-5.94%) |
Jul 26, 2013 | 8.880 | 9.000 | 8.650 | 8.750 | 0 | -0.15(-1.69%) |
Jul 25, 2013 | 8.970 | 9.000 | 8.750 | 8.900 | 0 | -0.03(-0.34%) |
Jul 24, 2013 | 8.830 | 9.000 | 8.573 | 8.930 | 0 | +0.14(+1.59%) |
Jul 23, 2013 | 8.500 | 8.870 | 8.430 | 8.790 | 0 | +0.34(+4.02%) |
Jul 22, 2013 | 7.730 | 8.474 | 7.640 | 8.450 | 316,169 | +0.91(+12.07%) |
Jul 19, 2013 | 7.190 | 7.750 | 6.860 | 7.540 | 113,895 | -0.23(-2.96%) |
Jul 18, 2013 | 7.550 | 7.960 | 7.520 | 7.770 | 156,248 | +0.24(+3.19%) |
Jul 17, 2013 | 7.460 | 7.740 | 7.250 | 7.530 | 189,076 | +0.16(+2.17%) |
Jul 16, 2013 | 7.000 | 7.550 | 7.000 | 7.370 | 0 | +0.50(+7.28%) |
Jul 15, 2013 | 7.200 | 7.400 | 6.760 | 6.870 | 0 | -0.19(-2.69%) |
Jul 12, 2013 | 7.570 | 7.590 | 7.020 | 7.060 | 0 | -0.47(-6.24%) |
Jul 11, 2013 | 7.910 | 7.990 | 7.430 | 7.530 | 0 | -0.17(-2.21%) |
Jul 10, 2013 | 7.860 | 8.130 | 7.400 | 7.700 | 882,320 | +0.62(+8.76%) |
Jul 09, 2013 | 6.340 | 7.150 | 6.270 | 7.080 | 275,322 | +0.81(+12.92%) |
Jul 08, 2013 | 5.910 | 6.390 | 5.850 | 6.270 | 0 | +0.46(+7.92%) |
Jul 05, 2013 | 5.890 | 5.950 | 5.690 | 5.810 | 0 | -0.07(-1.19%) |
Jul 03, 2013 | 5.890 | 5.920 | 5.630 | 5.880 | 0 | -0.02(-0.34%) |
Jul 02, 2013 | 5.640 | 6.050 | 5.640 | 5.900 | 0 | +0.31(+5.55%) |
Jul 01, 2013 | 5.260 | 5.800 | 5.260 | 5.590 | 0 | +0.44(+8.54%) |
Jun 28, 2013 | 5.250 | 5.380 | 5.050 | 5.150 | 87,937 | -0.23(-4.28%) |
Jun 27, 2013 | 5.250 | 5.420 | 5.163 | 5.380 | 0 | +0.13(+2.48%) |
Jun 26, 2013 | 5.120 | 5.290 | 5.010 | 5.250 | 0 | +0.19(+3.75%) |
Jun 25, 2013 | 5.170 | 5.269 | 5.050 | 5.060 | 0 | -0.08(-1.56%) |
Jun 24, 2013 | 5.280 | 5.280 | 5.110 | 5.140 | 0 | -0.15(-2.74%) |
Jun 21, 2013 | 5.800 | 5.800 | 5.150 | 5.285 | 172,958 | +0.27(+5.28%) |
Jun 20, 2013 | 5.050 | 5.170 | 5.000 | 5.020 | 0 | -0.14(-2.71%) |
Jun 19, 2013 | 5.180 | 5.230 | 5.110 | 5.160 | 0 | +0.10(+1.98%) |
Jun 18, 2013 | 5.050 | 5.080 | 5.010 | 5.060 | 0 | +0.05(+1.00%) |
Jun 17, 2013 | 5.050 | 5.080 | 5.010 | 5.010 | 0 | +0.02(+0.39%) |
Jun 14, 2013 | 5.100 | 5.140 | 4.970 | 4.990 | 0 | -0.12(-2.34%) |
Jun 13, 2013 | 5.090 | 5.130 | 5.050 | 5.110 | 16,340 | +0.05(+0.99%) |
Jun 12, 2013 | 5.160 | 5.170 | 4.900 | 5.060 | 44,767 | -0.11(-2.03%) |
Jun 11, 2013 | 5.220 | 5.250 | 5.160 | 5.165 | 18,833 | -0.04(-0.76%) |
Jun 10, 2013 | 5.140 | 5.260 | 5.100 | 5.205 | 0 | +0.11(+2.25%) |
Jun 07, 2013 | 5.010 | 5.140 | 4.860 | 5.090 | 0 | +0.08(+1.60%) |
Jun 06, 2013 | 5.090 | 5.090 | 5.000 | 5.010 | 0 | -0.03(-0.60%) |
Jun 05, 2013 | 5.070 | 5.100 | 4.980 | 5.040 | 0 | -0.04(-0.79%) |
Jun 04, 2013 | 5.190 | 5.320 | 5.030 | 5.080 | 0 | -0.17(-3.24%) |
Jun 03, 2013 | 5.120 | 5.320 | 4.900 | 5.250 | 81,887 | +0.07(+1.35%) |
May 31, 2013 | 5.220 | 5.320 | 5.180 | 5.180 | 18,536 | -0.10(-1.89%) |
May 30, 2013 | 5.300 | 5.350 | 5.220 | 5.280 | 0 | +0.07(+1.34%) |
May 29, 2013 | 5.190 | 5.340 | 5.110 | 5.210 | 17,687 | -0.05(-0.95%) |
May 28, 2013 | 5.240 | 5.316 | 5.200 | 5.260 | 13,666 | +0.05(+0.96%) |
May 24, 2013 | 5.190 | 5.350 | 5.190 | 5.210 | 0 | -0.02(-0.38%) |
May 23, 2013 | 5.250 | 5.300 | 5.000 | 5.230 | 0 | -0.16(-2.97%) |
May 22, 2013 | 5.530 | 5.660 | 5.310 | 5.390 | 0 | -0.14(-2.53%) |
May 21, 2013 | 5.310 | 5.620 | 5.300 | 5.530 | 0 | +0.18(+3.36%) |
May 20, 2013 | 5.490 | 5.580 | 5.210 | 5.350 | 0 | -0.08(-1.47%) |
May 17, 2013 | 5.350 | 5.500 | 5.220 | 5.430 | 0 | +0.15(+2.84%) |
May 16, 2013 | 5.470 | 5.600 | 5.230 | 5.280 | 115,713 | +0.09(+1.73%) |
May 15, 2013 | 5.430 | 5.551 | 4.750 | 5.190 | 0 | -0.20(-3.71%) |
May 13, 2013 | 5.320 | 5.480 | 5.250 | 5.390 | 0 | +0.05(+0.94%) |
May 10, 2013 | 5.450 | 5.489 | 5.280 | 5.340 | 0 | -0.10(-1.84%) |
May 09, 2013 | 5.340 | 5.450 | 5.250 | 5.440 | 0 | +0.14(+2.64%) |
May 08, 2013 | 5.180 | 5.370 | 5.180 | 5.300 | 0 | +0.11(+2.12%) |
May 07, 2013 | 5.100 | 5.220 | 4.959 | 5.190 | 0 | +0.09(+1.76%) |
May 06, 2013 | 5.100 | 5.150 | 4.923 | 5.100 | 0 | +0.05(+0.99%) |
May 03, 2013 | 5.500 | 5.140 | 4.930 | 5.050 | 0 | -0.09(-1.75%) |
May 02, 2013 | 5.270 | 5.500 | 4.560 | 5.140 | 0 | +0.31(+6.42%) |