Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.050 | 8.050 | 7.790 | 7.900 | 55,899 | -0.07(-0.88%) |
May 29, 2014 | 8.040 | 8.040 | 7.880 | 7.970 | 21,633 | -0.02(-0.25%) |
May 28, 2014 | 7.980 | 8.000 | 7.890 | 7.990 | 40,401 | +0.13(+1.65%) |
May 27, 2014 | 7.840 | 8.000 | 7.800 | 7.860 | 75,082 | +0.01(+0.13%) |
May 26, 2014 | 7.800 | 7.870 | 7.690 | 7.850 | 65,439 | +0.07(+0.90%) |
May 23, 2014 | 7.660 | 7.800 | 7.650 | 7.780 | 20,324 | +0.04(+0.52%) |
May 22, 2014 | 7.640 | 7.740 | 7.640 | 7.740 | 163,765 | +0.05(+0.65%) |
May 21, 2014 | 7.610 | 7.730 | 7.530 | 7.690 | 11,620 | +0.18(+2.40%) |
May 20, 2014 | 7.910 | 7.910 | 7.410 | 7.510 | 96,213 | -0.13(-1.70%) |
May 16, 2014 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 7.730 | 7.740 | 7.490 | 7.640 | 31,507 | -0.07(-0.91%) |
May 14, 2014 | 7.930 | 7.930 | 7.710 | 7.710 | 31,385 | -0.04(-0.52%) |
May 13, 2014 | 7.640 | 7.825 | 7.620 | 7.750 | 58,887 | +0.09(+1.17%) |
May 12, 2014 | 7.590 | 7.800 | 7.550 | 7.660 | 37,138 | +0.19(+2.54%) |
May 09, 2014 | 7.670 | 7.680 | 7.460 | 7.470 | 64,099 | -0.20(-2.61%) |
May 08, 2014 | 7.660 | 7.800 | 7.660 | 7.670 | 57,578 | -0.02(-0.26%) |
May 07, 2014 | 7.830 | 7.990 | 7.650 | 7.690 | 72,840 | -0.24(-3.03%) |
May 06, 2014 | 8.440 | 8.440 | 7.810 | 7.930 | 168,132 | -0.52(-6.15%) |
May 05, 2014 | 8.450 | 8.490 | 8.340 | 8.450 | 39,062 | -0.03(-0.35%) |
May 02, 2014 | 8.500 | 8.620 | 8.350 | 8.480 | 193,426 | -0.02(-0.24%) |
May 01, 2014 | 8.500 | 8.540 | 8.400 | 8.500 | 48,723 | +0.06(+0.71%) |
Apr 30, 2014 | 8.220 | 8.520 | 8.220 | 8.440 | 55,729 | +0.11(+1.32%) |
Apr 29, 2014 | 8.390 | 8.390 | 8.180 | 8.330 | 14,486 | -0.09(-1.07%) |
Apr 28, 2014 | 8.540 | 8.540 | 8.390 | 8.420 | 27,560 | +0.00(+0.00%) |
Apr 25, 2014 | 8.600 | 8.600 | 8.400 | 8.420 | 21,277 | -0.16(-1.86%) |
Apr 24, 2014 | 8.530 | 8.590 | 8.390 | 8.580 | 44,763 | +0.06(+0.70%) |
Apr 23, 2014 | 8.620 | 8.770 | 8.340 | 8.520 | 62,890 | -0.09(-1.05%) |
Apr 22, 2014 | 8.180 | 8.750 | 8.150 | 8.610 | 208,903 | +0.43(+5.26%) |
Apr 21, 2014 | 7.610 | 8.240 | 7.610 | 8.180 | 147,014 | +0.55(+7.21%) |
Apr 17, 2014 | 7.630 | 7.630 | 7.630 | 0 | +0.01(+0.13%) | |
Apr 16, 2014 | 7.430 | 7.670 | 7.430 | 7.620 | 40,548 | +0.19(+2.56%) |
Apr 15, 2014 | 7.610 | 7.610 | 7.380 | 7.430 | 57,746 | -0.15(-1.98%) |
Apr 14, 2014 | 7.630 | 7.670 | 7.500 | 7.580 | 46,030 | -0.08(-1.04%) |
Apr 11, 2014 | 7.630 | 7.660 | 7.620 | 7.660 | 15,421 | -0.07(-0.91%) |
Apr 10, 2014 | 7.800 | 7.820 | 7.730 | 7.730 | 28,909 | -0.03(-0.39%) |
Apr 09, 2014 | 7.760 | 7.790 | 7.650 | 7.760 | 17,973 | +0.01(+0.13%) |
Apr 08, 2014 | 7.690 | 7.820 | 7.660 | 7.750 | 33,938 | +0.07(+0.91%) |
Apr 07, 2014 | 7.650 | 7.740 | 7.550 | 7.680 | 34,818 | +0.00(+0.00%) |
Apr 04, 2014 | 7.850 | 7.850 | 7.660 | 7.680 | 48,782 | -0.12(-1.54%) |
Apr 03, 2014 | 7.810 | 7.820 | 7.720 | 7.800 | 49,397 | -0.01(-0.13%) |
Apr 02, 2014 | 7.850 | 7.850 | 7.700 | 7.810 | 49,210 | +0.01(+0.13%) |
Apr 01, 2014 | 7.620 | 7.930 | 7.620 | 7.800 | 91,721 | +0.19(+2.50%) |
Mar 31, 2014 | 7.460 | 7.650 | 7.460 | 7.610 | 35,706 | +0.10(+1.33%) |
Mar 28, 2014 | 7.500 | 7.580 | 7.410 | 7.510 | 87,577 | +0.00(+0.00%) |
Mar 27, 2014 | 7.440 | 7.590 | 7.430 | 7.510 | 36,387 | -0.02(-0.27%) |
Mar 26, 2014 | 7.650 | 7.650 | 7.480 | 7.530 | 37,796 | -0.09(-1.18%) |
Mar 25, 2014 | 7.480 | 7.630 | 7.440 | 7.620 | 48,734 | +0.22(+2.97%) |
Mar 24, 2014 | 7.620 | 7.620 | 7.320 | 7.400 | 70,502 | -0.12(-1.60%) |
Mar 21, 2014 | 7.490 | 7.570 | 7.380 | 7.520 | 61,560 | +0.10(+1.35%) |
Mar 20, 2014 | 7.380 | 7.480 | 7.330 | 7.420 | 34,076 | +0.04(+0.54%) |
Mar 19, 2014 | 7.710 | 7.720 | 7.250 | 7.380 | 71,524 | -0.21(-2.77%) |
Mar 18, 2014 | 7.430 | 7.670 | 7.110 | 7.590 | 108,496 | +0.16(+2.15%) |
Mar 17, 2014 | 7.440 | 7.600 | 7.430 | 7.430 | 19,132 | -0.03(-0.40%) |
Mar 14, 2014 | 7.560 | 7.650 | 7.450 | 7.460 | 45,799 | -0.09(-1.19%) |
Mar 13, 2014 | 7.600 | 7.670 | 7.520 | 7.550 | 40,437 | -0.04(-0.53%) |
Mar 12, 2014 | 7.640 | 7.750 | 7.590 | 7.590 | 54,798 | -0.08(-1.04%) |
Mar 11, 2014 | 7.820 | 7.830 | 7.620 | 7.670 | 61,524 | -0.23(-2.91%) |
Mar 10, 2014 | 8.010 | 8.010 | 7.860 | 7.900 | 25,022 | -0.08(-1.00%) |
Mar 07, 2014 | 7.950 | 8.080 | 7.870 | 7.980 | 57,148 | +0.05(+0.63%) |
Mar 06, 2014 | 8.050 | 8.050 | 7.890 | 7.930 | 52,003 | -0.12(-1.49%) |
Mar 05, 2014 | 8.000 | 8.050 | 7.930 | 8.050 | 35,938 | -0.01(-0.12%) |
Mar 04, 2014 | 8.000 | 8.100 | 7.780 | 8.060 | 155,721 | +0.11(+1.38%) |
Mar 03, 2014 | 8.210 | 8.210 | 7.920 | 7.950 | 79,308 | -0.15(-1.85%) |
Feb 28, 2014 | 8.130 | 8.190 | 7.520 | 8.100 | 200,943 | -0.03(-0.37%) |
Feb 27, 2014 | 8.350 | 8.350 | 8.010 | 8.130 | 103,283 | -0.11(-1.33%) |
Feb 26, 2014 | 8.500 | 8.900 | 8.100 | 8.240 | 278,351 | +0.02(+0.24%) |
Feb 25, 2014 | 8.200 | 8.270 | 8.100 | 8.220 | 115,758 | +0.26(+3.27%) |
Feb 24, 2014 | 7.970 | 8.040 | 7.940 | 7.960 | 108,850 | +0.05(+0.63%) |
Feb 21, 2014 | 7.950 | 7.970 | 7.800 | 7.910 | 175,904 | +0.15(+1.93%) |
Feb 20, 2014 | 7.500 | 7.840 | 7.500 | 7.760 | 282,555 | +0.73(+10.38%) |
Feb 19, 2014 | 7.150 | 7.200 | 6.990 | 7.030 | 90,092 | -0.19(-2.63%) |
Feb 18, 2014 | 7.250 | 7.270 | 7.070 | 7.220 | 27,535 | -0.06(-0.82%) |
Feb 14, 2014 | 7.280 | 7.280 | 7.280 | 0 | -0.08(-1.09%) | |
Feb 13, 2014 | 7.150 | 7.400 | 7.150 | 7.360 | 65,051 | +0.25(+3.52%) |
Feb 12, 2014 | 6.900 | 7.170 | 6.750 | 7.110 | 292,767 | +0.17(+2.45%) |
Feb 11, 2014 | 7.000 | 7.020 | 6.830 | 6.940 | 74,771 | -0.06(-0.86%) |
Feb 10, 2014 | 6.960 | 7.030 | 6.850 | 7.000 | 93,695 | -0.03(-0.43%) |
Feb 07, 2014 | 7.220 | 7.230 | 6.810 | 7.030 | 247,529 | -0.22(-3.03%) |
Feb 06, 2014 | 7.690 | 7.690 | 7.250 | 7.250 | 128,789 | -0.33(-4.35%) |
Feb 05, 2014 | 7.610 | 7.620 | 7.440 | 7.580 | 25,604 | -0.03(-0.39%) |
Feb 04, 2014 | 7.700 | 7.750 | 7.600 | 7.610 | 23,351 | -0.17(-2.19%) |
Feb 03, 2014 | 7.860 | 7.860 | 7.550 | 7.780 | 41,319 | -0.01(-0.13%) |
Jan 31, 2014 | 7.890 | 7.890 | 7.790 | 7.790 | 33,222 | -0.09(-1.14%) |
Jan 30, 2014 | 7.730 | 7.940 | 7.730 | 7.880 | 69,630 | +0.07(+0.90%) |
Jan 29, 2014 | 7.870 | 7.870 | 7.700 | 7.810 | 39,631 | +0.16(+2.09%) |
Jan 28, 2014 | 7.320 | 7.710 | 7.320 | 7.650 | 73,830 | +0.28(+3.80%) |
Jan 27, 2014 | 7.550 | 7.560 | 7.260 | 7.370 | 65,860 | -0.20(-2.64%) |
Jan 24, 2014 | 8.100 | 8.100 | 7.570 | 7.570 | 94,070 | -0.50(-6.20%) |
Jan 23, 2014 | 8.150 | 8.150 | 8.020 | 8.070 | 24,323 | -0.01(-0.12%) |
Jan 22, 2014 | 8.050 | 8.120 | 7.970 | 8.080 | 47,598 | +0.13(+1.64%) |
Jan 21, 2014 | 7.910 | 7.950 | 7.740 | 7.950 | 53,552 | +0.06(+0.76%) |
Jan 20, 2014 | 8.160 | 8.160 | 7.810 | 7.890 | 52,549 | -0.26(-3.19%) |
Jan 17, 2014 | 8.100 | 8.150 | 8.030 | 8.150 | 48,865 | +0.09(+1.12%) |
Jan 16, 2014 | 7.880 | 8.100 | 7.830 | 8.060 | 89,758 | +0.18(+2.28%) |
Jan 15, 2014 | 7.600 | 7.890 | 7.600 | 7.880 | 165,693 | +0.28(+3.68%) |
Jan 14, 2014 | 7.490 | 7.740 | 7.450 | 7.600 | 138,587 | +0.13(+1.74%) |
Jan 13, 2014 | 7.550 | 7.750 | 7.420 | 7.470 | 46,160 | +0.01(+0.13%) |
Jan 10, 2014 | 7.260 | 7.540 | 7.250 | 7.460 | 71,648 | +0.29(+4.04%) |
Jan 09, 2014 | 7.060 | 7.280 | 7.020 | 7.170 | 92,456 | +0.08(+1.13%) |
Jan 08, 2014 | 7.100 | 7.150 | 6.850 | 7.090 | 98,649 | -0.06(-0.84%) |
Jan 07, 2014 | 7.270 | 7.320 | 7.100 | 7.150 | 110,788 | -0.19(-2.59%) |
Jan 06, 2014 | 7.750 | 7.750 | 7.310 | 7.340 | 80,374 | -0.30(-3.93%) |
Jan 03, 2014 | 7.690 | 7.750 | 7.600 | 7.640 | 42,595 | +0.02(+0.26%) |
Jan 02, 2014 | 7.750 | 7.750 | 7.550 | 7.620 | 18,133 | -0.12(-1.55%) |
Dec 31, 2013 | 7.740 | 7.740 | 7.740 | 0 | -0.06(-0.77%) | |
Dec 30, 2013 | 7.880 | 7.930 | 7.790 | 7.800 | 28,400 | -0.08(-1.02%) |
Dec 27, 2013 | 8.000 | 8.010 | 7.620 | 7.880 | 92,181 | +0.01(+0.13%) |
Dec 24, 2013 | 7.870 | 7.870 | 7.870 | 0 | +0.10(+1.29%) | |
Dec 23, 2013 | 7.710 | 7.900 | 7.710 | 7.770 | 16,794 | -0.03(-0.38%) |
Dec 20, 2013 | 7.740 | 7.920 | 7.500 | 7.800 | 33,814 | +0.01(+0.13%) |
Dec 19, 2013 | 8.120 | 8.150 | 7.580 | 7.790 | 31,078 | -0.25(-3.11%) |
Dec 18, 2013 | 7.990 | 8.210 | 7.950 | 8.040 | 92,475 | +0.06(+0.75%) |
Dec 17, 2013 | 7.860 | 7.990 | 7.860 | 7.980 | 21,245 | +0.20(+2.57%) |
Dec 16, 2013 | 7.530 | 7.840 | 7.500 | 7.780 | 23,211 | +0.22(+2.91%) |
Dec 13, 2013 | 7.170 | 7.750 | 7.150 | 7.560 | 76,233 | +0.38(+5.29%) |
Dec 12, 2013 | 7.200 | 7.200 | 7.010 | 7.180 | 133,187 | -0.12(-1.64%) |
Dec 11, 2013 | 7.360 | 7.430 | 7.260 | 7.300 | 138,475 | -0.18(-2.41%) |
Dec 10, 2013 | 7.730 | 7.740 | 7.400 | 7.480 | 83,220 | -0.27(-3.48%) |
Dec 09, 2013 | 7.730 | 7.750 | 7.600 | 7.750 | 58,834 | -0.02(-0.26%) |
Dec 06, 2013 | 7.940 | 7.940 | 7.630 | 7.770 | 47,528 | -0.13(-1.65%) |
Dec 05, 2013 | 7.960 | 8.010 | 7.830 | 7.900 | 37,815 | -0.16(-1.99%) |
Dec 04, 2013 | 8.350 | 8.350 | 7.700 | 8.060 | 139,077 | -0.36(-4.28%) |
Dec 03, 2013 | 8.620 | 8.620 | 8.400 | 8.420 | 304,464 | -0.29(-3.33%) |
Dec 02, 2013 | 8.600 | 8.880 | 8.600 | 8.710 | 106,112 | +0.02(+0.23%) |
Nov 29, 2013 | 8.770 | 8.770 | 8.650 | 8.690 | 50,936 | -0.07(-0.80%) |
Nov 28, 2013 | 8.750 | 8.780 | 8.750 | 8.760 | 22,710 | +0.01(+0.11%) |
Nov 27, 2013 | 8.790 | 8.800 | 8.750 | 8.750 | 16,394 | -0.03(-0.34%) |
Nov 26, 2013 | 8.880 | 8.880 | 8.720 | 8.780 | 60,125 | -0.05(-0.57%) |
Nov 25, 2013 | 8.840 | 8.850 | 8.750 | 8.830 | 143,901 | +0.07(+0.80%) |
Nov 22, 2013 | 8.750 | 8.790 | 8.660 | 8.760 | 25,990 | +0.06(+0.69%) |
Nov 21, 2013 | 8.650 | 8.700 | 8.510 | 8.700 | 278,776 | +0.10(+1.16%) |
Nov 20, 2013 | 8.800 | 8.810 | 8.450 | 8.600 | 74,811 | -0.21(-2.38%) |
Nov 19, 2013 | 9.030 | 9.040 | 8.800 | 8.810 | 47,281 | -0.23(-2.54%) |
Nov 18, 2013 | 8.850 | 9.040 | 8.750 | 9.040 | 80,938 | +0.26(+2.96%) |
Nov 15, 2013 | 9.250 | 9.250 | 8.190 | 8.780 | 190,815 | -0.46(-4.98%) |
Nov 14, 2013 | 9.210 | 9.290 | 9.100 | 9.240 | 137,033 | +0.35(+3.94%) |
Nov 12, 2013 | 8.780 | 8.900 | 8.660 | 8.890 | 119,827 | +0.12(+1.37%) |
Nov 11, 2013 | 8.660 | 8.780 | 8.490 | 8.770 | 191,188 | +0.26(+3.06%) |
Nov 08, 2013 | 8.370 | 8.640 | 8.310 | 8.510 | 94,961 | +0.14(+1.67%) |
Nov 07, 2013 | 8.210 | 8.400 | 8.200 | 8.370 | 206,920 | +0.24(+2.95%) |
Nov 06, 2013 | 7.930 | 8.140 | 7.930 | 8.130 | 155,723 | +0.15(+1.88%) |
Nov 05, 2013 | 7.750 | 7.980 | 7.750 | 7.980 | 111,970 | +0.14(+1.79%) |
Nov 04, 2013 | 7.770 | 7.930 | 7.770 | 7.840 | 73,218 | +0.04(+0.51%) |
Nov 01, 2013 | 7.810 | 7.950 | 7.750 | 7.800 | 102,262 | -0.10(-1.27%) |
Oct 31, 2013 | 7.950 | 8.000 | 7.850 | 7.900 | 154,872 | +0.05(+0.64%) |
Oct 30, 2013 | 7.900 | 8.240 | 7.560 | 7.850 | 315,401 | +0.41(+5.51%) |
Oct 29, 2013 | 7.160 | 7.490 | 7.020 | 7.440 | 89,385 | +0.20(+2.76%) |
Oct 28, 2013 | 7.120 | 7.250 | 6.900 | 7.240 | 91,254 | -0.12(-1.63%) |
Oct 25, 2013 | 7.370 | 7.460 | 7.300 | 7.360 | 39,633 | -0.03(-0.41%) |
Oct 24, 2013 | 7.310 | 7.450 | 7.310 | 7.390 | 39,760 | +0.02(+0.27%) |
Oct 23, 2013 | 7.360 | 7.380 | 7.250 | 7.370 | 34,127 | -0.03(-0.41%) |
Oct 22, 2013 | 7.650 | 7.760 | 7.400 | 7.400 | 51,151 | -0.20(-2.63%) |
Oct 21, 2013 | 7.720 | 8.030 | 7.500 | 7.600 | 157,948 | -0.05(-0.65%) |
Oct 18, 2013 | 7.500 | 7.730 | 7.480 | 7.650 | 143,872 | +0.20(+2.68%) |
Oct 17, 2013 | 7.130 | 7.460 | 7.120 | 7.450 | 51,846 | +0.26(+3.62%) |
Oct 16, 2013 | 7.190 | 7.200 | 7.030 | 7.190 | 41,403 | -0.01(-0.14%) |
Oct 15, 2013 | 7.170 | 7.230 | 6.930 | 7.200 | 81,081 | -0.07(-0.96%) |
Oct 11, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.20(+2.83%) | |
Oct 10, 2013 | 6.980 | 7.160 | 6.980 | 7.070 | 48,747 | +0.13(+1.87%) |
Oct 09, 2013 | 7.280 | 7.280 | 6.660 | 6.940 | 115,913 | -0.01(-0.14%) |
Oct 08, 2013 | 6.860 | 7.190 | 6.790 | 6.950 | 134,759 | +0.20(+2.96%) |
Oct 07, 2013 | 6.620 | 6.840 | 6.620 | 6.750 | 75,661 | +0.09(+1.35%) |
Oct 04, 2013 | 6.420 | 6.990 | 6.360 | 6.660 | 77,563 | +0.31(+4.88%) |
Oct 03, 2013 | 6.420 | 6.480 | 6.350 | 6.350 | 69,710 | -0.12(-1.85%) |
Oct 02, 2013 | 6.470 | 6.510 | 6.330 | 6.470 | 35,637 | -0.01(-0.15%) |
Oct 01, 2013 | 6.200 | 6.580 | 6.200 | 6.480 | 123,697 | -0.12(-1.82%) |
Sep 27, 2013 | 6.290 | 6.780 | 6.210 | 6.600 | 122,118 | +0.25(+3.94%) |
Sep 26, 2013 | 6.410 | 6.570 | 6.070 | 6.350 | 340,409 | -0.29(-4.37%) |
Sep 25, 2013 | 7.190 | 7.230 | 6.250 | 6.640 | 343,862 | -0.56(-7.78%) |
Sep 24, 2013 | 7.550 | 7.560 | 7.050 | 7.200 | 177,568 | -0.42(-5.51%) |
Sep 23, 2013 | 7.700 | 7.960 | 7.500 | 7.620 | 203,892 | +0.07(+0.93%) |
Sep 20, 2013 | 6.160 | 7.550 | 6.000 | 7.550 | 788,545 | +1.02(+15.62%) |
Sep 19, 2013 | 9.230 | 9.230 | 6.200 | 6.530 | 1,166,035 | -2.77(-29.78%) |
Sep 18, 2013 | 9.330 | 9.330 | 9.220 | 9.300 | 35,673 | -0.03(-0.32%) |
Sep 17, 2013 | 9.400 | 9.400 | 9.280 | 9.330 | 52,515 | -0.07(-0.74%) |
Sep 16, 2013 | 9.350 | 9.400 | 9.300 | 9.400 | 71,324 | +0.09(+0.97%) |
Sep 13, 2013 | 9.470 | 9.470 | 9.250 | 9.310 | 65,394 | -0.09(-0.96%) |
Sep 12, 2013 | 9.310 | 9.500 | 9.310 | 9.400 | 245,327 | +0.10(+1.08%) |
Sep 11, 2013 | 9.180 | 9.350 | 9.110 | 9.300 | 125,057 | +0.13(+1.42%) |
Sep 10, 2013 | 9.150 | 9.180 | 8.950 | 9.170 | 86,904 | +0.08(+0.88%) |
Sep 09, 2013 | 9.210 | 9.210 | 9.050 | 9.090 | 83,012 | +0.07(+0.78%) |
Sep 06, 2013 | 9.210 | 9.210 | 8.850 | 9.020 | 101,031 | -0.16(-1.74%) |
Sep 05, 2013 | 9.210 | 9.240 | 9.120 | 9.180 | 65,164 | -0.03(-0.33%) |
Sep 04, 2013 | 9.170 | 9.210 | 9.070 | 9.210 | 61,081 | +0.10(+1.10%) |
Sep 03, 2013 | 9.380 | 9.400 | 8.850 | 9.110 | 162,113 | -0.19(-2.04%) |
Aug 30, 2013 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
Aug 29, 2013 | 9.000 | 9.320 | 8.930 | 9.250 | 148,588 | +0.52(+5.96%) |
Aug 28, 2013 | 8.800 | 9.030 | 8.330 | 8.730 | 151,947 | -0.03(-0.34%) |
Aug 27, 2013 | 9.540 | 9.590 | 8.610 | 8.760 | 408,943 | -0.53(-5.71%) |
Aug 26, 2013 | 8.600 | 9.290 | 8.600 | 9.290 | 459,721 | +0.82(+9.68%) |
Aug 23, 2013 | 8.250 | 8.500 | 8.020 | 8.470 | 397,385 | +0.72(+9.29%) |
Aug 22, 2013 | 7.600 | 7.850 | 7.510 | 7.750 | 58,685 | +0.15(+1.97%) |
Aug 21, 2013 | 7.650 | 7.950 | 7.520 | 7.600 | 120,323 | -0.30(-3.80%) |
Aug 20, 2013 | 8.480 | 8.480 | 7.510 | 7.900 | 290,664 | -0.48(-5.73%) |
Aug 19, 2013 | 8.520 | 8.540 | 8.350 | 8.380 | 125,553 | -0.09(-1.06%) |
Aug 16, 2013 | 8.280 | 8.500 | 8.250 | 8.470 | 174,446 | +0.32(+3.93%) |
Aug 15, 2013 | 8.240 | 8.240 | 8.020 | 8.150 | 56,692 | +0.06(+0.74%) |
Aug 14, 2013 | 8.100 | 8.150 | 8.060 | 8.090 | 89,354 | +0.07(+0.87%) |
Aug 13, 2013 | 7.920 | 8.040 | 7.890 | 8.020 | 215,663 | +0.23(+2.95%) |
Aug 12, 2013 | 7.730 | 7.840 | 7.700 | 7.790 | 118,889 | +0.21(+2.77%) |
Aug 09, 2013 | 7.600 | 7.600 | 7.390 | 7.580 | 66,478 | +0.00(+0.00%) |
Aug 08, 2013 | 7.560 | 7.590 | 7.530 | 7.580 | 57,394 | +0.04(+0.53%) |
Aug 07, 2013 | 7.570 | 7.590 | 7.520 | 7.540 | 63,299 | +0.06(+0.80%) |
Aug 06, 2013 | 7.370 | 7.600 | 7.000 | 7.480 | 99,431 | +0.48(+6.86%) |
Aug 02, 2013 | 7.000 | 7.000 | 7.000 | 0 | -0.69(-8.97%) | |
Aug 01, 2013 | 7.040 | 7.800 | 7.040 | 7.690 | 149,490 | +0.65(+9.23%) |
Jul 31, 2013 | 6.500 | 7.160 | 6.500 | 7.040 | 360,199 | +1.04(+17.33%) |
Jul 30, 2013 | 6.700 | 6.700 | 5.470 | 6.000 | 233,350 | -0.70(-10.45%) |
Jul 29, 2013 | 6.750 | 6.750 | 6.600 | 6.700 | 90,249 | -0.01(-0.15%) |
Jul 26, 2013 | 6.740 | 6.740 | 6.700 | 6.710 | 39,972 | +0.02(+0.30%) |
Jul 25, 2013 | 6.650 | 6.700 | 6.650 | 6.690 | 54,165 | +0.09(+1.36%) |
Jul 24, 2013 | 6.700 | 6.740 | 6.450 | 6.600 | 92,614 | -0.10(-1.49%) |
Jul 23, 2013 | 6.800 | 6.800 | 6.550 | 6.700 | 165,888 | +0.43(+6.86%) |
Jul 22, 2013 | 6.200 | 6.290 | 6.200 | 6.270 | 327,969 | +0.08(+1.29%) |
Jul 19, 2013 | 6.060 | 6.190 | 6.050 | 6.190 | 308,632 | +0.27(+4.56%) |
Jul 18, 2013 | 5.950 | 5.990 | 5.910 | 5.920 | 43,362 | +0.01(+0.17%) |
Jul 17, 2013 | 5.800 | 5.950 | 5.720 | 5.910 | 69,509 | +0.10(+1.72%) |
Jul 16, 2013 | 5.920 | 5.940 | 5.650 | 5.810 | 127,966 | -0.12(-2.02%) |
Jul 15, 2013 | 5.840 | 5.950 | 5.730 | 5.930 | 74,599 | +0.20(+3.49%) |
Jul 12, 2013 | 5.730 | 5.730 | 5.550 | 5.730 | 66,515 | +0.02(+0.35%) |
Jul 11, 2013 | 5.950 | 5.950 | 5.580 | 5.710 | 151,958 | +0.06(+1.06%) |
Jul 10, 2013 | 5.450 | 5.650 | 5.390 | 5.650 | 116,147 | +0.26(+4.82%) |
Jul 09, 2013 | 5.050 | 5.390 | 5.050 | 5.390 | 93,917 | +0.34(+6.73%) |
Jul 08, 2013 | 4.950 | 5.210 | 4.950 | 5.050 | 118,345 | +0.14(+2.85%) |
Jul 05, 2013 | 4.820 | 4.910 | 4.770 | 4.910 | 15,988 | +0.05(+1.03%) |
Jul 04, 2013 | 4.710 | 4.860 | 4.710 | 4.860 | 41,550 | +0.15(+3.18%) |
Jul 03, 2013 | 4.710 | 4.750 | 4.710 | 4.710 | 2,600 | -0.04(-0.84%) |
Jul 02, 2013 | 4.700 | 4.810 | 4.620 | 4.750 | 42,372 | +0.00(+0.00%) |
Jun 28, 2013 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
Jun 27, 2013 | 4.580 | 4.700 | 4.580 | 4.700 | 6,200 | +0.10(+2.17%) |
Jun 26, 2013 | 4.500 | 4.690 | 4.500 | 4.600 | 49,391 | +0.20(+4.55%) |
Jun 25, 2013 | 4.260 | 4.440 | 4.260 | 4.400 | 48,821 | +0.12(+2.80%) |
Jun 24, 2013 | 4.200 | 4.280 | 4.200 | 4.280 | 17,142 | +0.02(+0.47%) |
Jun 21, 2013 | 4.250 | 4.260 | 4.200 | 4.260 | 22,069 | +0.01(+0.24%) |
Jun 20, 2013 | 4.240 | 4.250 | 4.230 | 4.250 | 16,756 | +0.05(+1.19%) |
Jun 19, 2013 | 4.050 | 4.280 | 4.000 | 4.200 | 2,572,728 | +0.04(+0.96%) |
Jun 18, 2013 | 4.120 | 4.200 | 4.090 | 4.160 | 37,280 | +0.05(+1.22%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.110 | 4.110 | 11,225 | +0.00(+0.00%) |
Jun 14, 2013 | 4.160 | 4.160 | 4.100 | 4.110 | 46,545 | -0.09(-2.14%) |
Jun 13, 2013 | 4.220 | 4.220 | 4.170 | 4.200 | 4,600 | -0.02(-0.47%) |
Jun 12, 2013 | 4.240 | 4.250 | 4.220 | 4.220 | 4,600 | -0.03(-0.71%) |
Jun 11, 2013 | 4.200 | 4.250 | 4.200 | 4.250 | 3,500 | +0.10(+2.41%) |
Jun 10, 2013 | 4.250 | 4.250 | 4.150 | 4.150 | 23,671 | -0.05(-1.19%) |
Jun 07, 2013 | 4.160 | 4.200 | 4.150 | 4.200 | 7,730 | +0.05(+1.20%) |
Jun 06, 2013 | 4.170 | 4.230 | 4.150 | 4.150 | 2,300 | -0.03(-0.72%) |
Jun 05, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 29,100 | -0.07(-1.65%) |
Jun 04, 2013 | 4.220 | 4.250 | 4.220 | 4.250 | 7,815 | +0.00(+0.00%) |