Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.060 | 8.120 | 8.060 | 8.070 | 4,360 | -0.01(-0.12%) |
May 29, 2014 | 8.010 | 8.100 | 8.010 | 8.080 | 37,715 | +0.11(+1.38%) |
May 28, 2014 | 8.030 | 8.030 | 7.920 | 7.970 | 23,313 | -0.08(-0.99%) |
May 27, 2014 | 8.170 | 8.170 | 8.000 | 8.050 | 14,260 | +0.23(+2.94%) |
May 23, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.14(+1.82%) | |
May 22, 2014 | 7.610 | 7.720 | 7.610 | 7.680 | 5,885 | +0.18(+2.40%) |
May 21, 2014 | 7.480 | 7.510 | 7.410 | 7.500 | 36,755 | +0.16(+2.18%) |
May 20, 2014 | 7.370 | 7.400 | 7.340 | 7.340 | 26,230 | -0.10(-1.34%) |
May 19, 2014 | 7.430 | 7.440 | 7.420 | 7.440 | 47,669 | -0.04(-0.53%) |
May 16, 2014 | 7.450 | 7.480 | 7.430 | 7.480 | 15,212 | -0.03(-0.40%) |
May 15, 2014 | 7.530 | 7.530 | 7.490 | 7.510 | 30,937 | -0.17(-2.21%) |
May 14, 2014 | 7.690 | 7.760 | 7.680 | 7.680 | 55,786 | +0.07(+0.92%) |
May 13, 2014 | 7.540 | 7.630 | 7.540 | 7.610 | 26,644 | +0.19(+2.56%) |
May 12, 2014 | 7.370 | 7.450 | 7.370 | 7.420 | 28,588 | +0.08(+1.09%) |
May 09, 2014 | 7.380 | 7.380 | 7.330 | 7.340 | 7,561 | -0.04(-0.61%) |
May 08, 2014 | 7.420 | 7.440 | 7.380 | 7.385 | 23,612 | -0.06(-0.74%) |
May 07, 2014 | 7.420 | 7.440 | 7.370 | 7.440 | 24,293 | -0.10(-1.39%) |
May 06, 2014 | 7.570 | 7.570 | 7.540 | 7.545 | 23,093 | -0.04(-0.59%) |
May 05, 2014 | 7.570 | 7.630 | 7.570 | 7.590 | 9,248 | -0.06(-0.78%) |
May 02, 2014 | 7.662 | 7.670 | 7.600 | 7.650 | 16,465 | -0.00(-0.07%) |
May 01, 2014 | 7.640 | 7.670 | 7.640 | 7.655 | 16,972 | +0.23(+3.03%) |
Apr 30, 2014 | 7.450 | 7.500 | 7.410 | 7.430 | 43,686 | -0.28(-3.57%) |
Apr 29, 2014 | 7.700 | 7.710 | 7.660 | 7.705 | 72,183 | +0.07(+0.85%) |
Apr 28, 2014 | 7.610 | 7.660 | 7.600 | 7.640 | 183,931 | +0.13(+1.73%) |
Apr 25, 2014 | 7.578 | 7.580 | 7.460 | 7.510 | 37,165 | -0.14(-1.83%) |
Apr 24, 2014 | 7.610 | 7.650 | 7.610 | 7.650 | 34,261 | -0.00(-0.07%) |
Apr 23, 2014 | 7.600 | 7.690 | 7.600 | 7.655 | 13,426 | -0.02(-0.33%) |
Apr 22, 2014 | 7.800 | 7.800 | 7.664 | 7.680 | 28,834 | -0.21(-2.66%) |
Apr 21, 2014 | 7.850 | 7.940 | 7.850 | 7.890 | 3,452 | -0.13(-1.62%) |
Apr 17, 2014 | 8.020 | 8.020 | 8.020 | 0 | +0.03(+0.38%) | |
Apr 16, 2014 | 7.900 | 8.050 | 7.900 | 7.990 | 880,622 | +0.12(+1.50%) |
Apr 15, 2014 | 7.740 | 7.880 | 7.740 | 7.872 | 304,918 | -0.04(-0.48%) |
Apr 14, 2014 | 7.893 | 7.970 | 7.880 | 7.910 | 142,674 | +0.09(+1.15%) |
Apr 11, 2014 | 7.880 | 7.880 | 7.810 | 7.820 | 0 | -0.14(-1.76%) |
Apr 10, 2014 | 8.030 | 8.085 | 7.900 | 7.960 | 15,614 | -0.31(-3.75%) |
Apr 09, 2014 | 8.130 | 8.270 | 8.130 | 8.270 | 15,173 | +0.04(+0.49%) |
Apr 08, 2014 | 8.314 | 8.314 | 8.170 | 8.230 | 199,460 | -0.39(-4.52%) |
Apr 07, 2014 | 8.670 | 8.710 | 8.610 | 8.620 | 30,966 | -0.16(-1.82%) |
Apr 04, 2014 | 8.880 | 8.900 | 8.744 | 8.780 | 0 | -0.10(-1.13%) |
Apr 03, 2014 | 8.840 | 8.970 | 8.840 | 8.880 | 112,826 | -0.09(-1.00%) |
Apr 02, 2014 | 8.880 | 8.970 | 8.840 | 8.970 | 55,240 | +0.17(+1.93%) |
Apr 01, 2014 | 8.670 | 8.840 | 8.670 | 8.800 | 178,904 | +0.15(+1.73%) |
Mar 31, 2014 | 8.670 | 8.710 | 8.650 | 8.650 | 41,506 | +0.11(+1.29%) |
Mar 28, 2014 | 8.580 | 8.630 | 8.540 | 8.540 | 0 | +0.26(+3.14%) |
Mar 27, 2014 | 8.364 | 8.364 | 8.220 | 8.280 | 13,847 | -0.08(-0.96%) |
Mar 26, 2014 | 8.400 | 8.600 | 8.320 | 8.360 | 48,301 | -0.15(-1.76%) |
Mar 25, 2014 | 8.430 | 8.510 | 8.430 | 8.510 | 14,744 | -0.16(-1.85%) |
Mar 24, 2014 | 8.750 | 8.750 | 8.620 | 8.670 | 90,986 | +0.17(+2.00%) |
Mar 21, 2014 | 8.570 | 8.620 | 8.480 | 8.500 | 140,652 | -0.06(-0.70%) |
Mar 20, 2014 | 8.460 | 8.590 | 8.460 | 8.560 | 63,011 | -0.04(-0.47%) |
Mar 19, 2014 | 8.540 | 8.695 | 8.540 | 8.600 | 17,882 | -0.08(-0.92%) |
Mar 18, 2014 | 8.680 | 8.690 | 8.620 | 8.680 | 22,228 | +0.00(+0.00%) |
Mar 17, 2014 | 8.570 | 8.700 | 8.570 | 8.680 | 29,387 | +0.08(+0.88%) |
Mar 14, 2014 | 8.580 | 8.680 | 8.560 | 8.604 | 0 | -0.07(-0.76%) |
Mar 13, 2014 | 8.850 | 8.860 | 8.660 | 8.670 | 19,631 | -0.26(-2.91%) |
Mar 12, 2014 | 8.820 | 8.940 | 8.820 | 8.930 | 15,410 | -0.05(-0.56%) |
Mar 11, 2014 | 9.040 | 9.070 | 8.980 | 8.980 | 26,926 | -0.12(-1.32%) |
Mar 10, 2014 | 9.158 | 9.190 | 9.060 | 9.100 | 26,780 | -0.05(-0.55%) |
Mar 07, 2014 | 9.170 | 9.240 | 9.140 | 9.150 | 0 | -0.19(-2.03%) |
Mar 06, 2014 | 9.230 | 9.350 | 9.230 | 9.340 | 18,670 | +0.28(+3.09%) |
Mar 05, 2014 | 9.000 | 9.080 | 9.000 | 9.060 | 40,734 | -0.06(-0.66%) |
Mar 04, 2014 | 9.040 | 9.130 | 9.040 | 9.120 | 38,078 | +0.24(+2.70%) |
Mar 03, 2014 | 8.910 | 8.940 | 8.880 | 8.880 | 31,315 | -0.15(-1.66%) |
Feb 28, 2014 | 9.070 | 9.100 | 8.980 | 9.030 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 8.970 | 9.030 | 8.940 | 9.030 | 57,449 | +0.02(+0.22%) |
Feb 26, 2014 | 9.050 | 9.050 | 9.000 | 9.010 | 128,048 | -0.06(-0.72%) |
Feb 25, 2014 | 9.140 | 9.140 | 9.070 | 9.075 | 57,270 | -0.14(-1.55%) |
Feb 24, 2014 | 9.230 | 9.240 | 9.200 | 9.218 | 59,467 | -0.01(-0.13%) |
Feb 21, 2014 | 9.260 | 9.350 | 9.230 | 9.230 | 0 | +0.09(+0.98%) |
Feb 20, 2014 | 9.140 | 9.180 | 9.110 | 9.140 | 52,513 | -0.17(-1.83%) |
Feb 19, 2014 | 9.310 | 9.400 | 9.300 | 9.310 | 24,443 | -0.17(-1.79%) |
Feb 18, 2014 | 9.370 | 9.480 | 9.370 | 9.480 | 32,930 | +0.35(+3.83%) |
Feb 14, 2014 | 9.130 | 9.130 | 9.130 | 0 | -0.20(-2.14%) | |
Feb 13, 2014 | 9.230 | 9.330 | 9.160 | 9.330 | 15,383 | +0.07(+0.76%) |
Feb 12, 2014 | 9.200 | 9.260 | 9.200 | 9.260 | 14,944 | -0.25(-2.63%) |
Feb 11, 2014 | 9.310 | 9.510 | 9.310 | 9.510 | 15,515 | +0.19(+2.04%) |
Feb 10, 2014 | 9.360 | 9.360 | 9.280 | 9.320 | 20,811 | -0.07(-0.75%) |
Feb 07, 2014 | 9.330 | 9.390 | 9.250 | 9.390 | 0 | +0.36(+3.99%) |
Feb 06, 2014 | 8.830 | 9.050 | 8.830 | 9.030 | 30,464 | +0.27(+3.08%) |
Feb 05, 2014 | 8.810 | 8.810 | 8.720 | 8.760 | 38,698 | -0.19(-2.07%) |
Feb 04, 2014 | 8.850 | 8.950 | 8.810 | 8.945 | 97,543 | +0.18(+2.00%) |
Feb 03, 2014 | 8.940 | 8.940 | 8.740 | 8.770 | 29,744 | -0.80(-8.36%) |
Jan 31, 2014 | 9.460 | 9.630 | 9.460 | 9.570 | 0 | -0.08(-0.83%) |
Jan 30, 2014 | 9.652 | 9.720 | 9.640 | 9.650 | 83,013 | +0.05(+0.52%) |
Jan 29, 2014 | 9.720 | 9.720 | 9.580 | 9.600 | 61,243 | -0.03(-0.26%) |
Jan 28, 2014 | 9.470 | 9.640 | 9.470 | 9.625 | 24,835 | +0.11(+1.16%) |
Jan 27, 2014 | 9.550 | 9.560 | 9.420 | 9.515 | 66,671 | -0.00(-0.05%) |
Jan 24, 2014 | 9.570 | 9.590 | 9.480 | 9.520 | 0 | -0.11(-1.14%) |
Jan 23, 2014 | 9.716 | 9.720 | 9.560 | 9.630 | 33,869 | -0.23(-2.33%) |
Jan 22, 2014 | 9.880 | 9.880 | 9.820 | 9.860 | 29,394 | +0.18(+1.86%) |
Jan 21, 2014 | 9.730 | 9.730 | 9.650 | 9.680 | 38,762 | -0.12(-1.22%) |
Jan 17, 2014 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
Jan 16, 2014 | 9.774 | 9.850 | 9.760 | 9.840 | 180,142 | +0.06(+0.61%) |
Jan 15, 2014 | 9.800 | 9.820 | 9.750 | 9.780 | 17,104 | -0.06(-0.61%) |
Jan 14, 2014 | 9.810 | 9.840 | 9.730 | 9.840 | 51,731 | -0.04(-0.35%) |
Jan 13, 2014 | 9.910 | 9.960 | 9.860 | 9.875 | 272,641 | -0.13(-1.35%) |
Jan 10, 2014 | 9.940 | 10.01 | 9.930 | 10.01 | 34,590 | +0.05(+0.50%) |
Jan 09, 2014 | 9.950 | 10.02 | 9.872 | 9.960 | 24,979 | -0.07(-0.70%) |
Jan 08, 2014 | 10.06 | 10.07 | 10.02 | 10.03 | 39,433 | +0.09(+0.91%) |
Jan 07, 2014 | 9.920 | 9.950 | 9.920 | 9.940 | 17,845 | +0.10(+1.02%) |
Jan 06, 2014 | 9.890 | 9.890 | 9.830 | 9.840 | 14,181 | -0.08(-0.81%) |
Jan 03, 2014 | 9.910 | 9.970 | 9.900 | 9.920 | 0 | -0.03(-0.30%) |
Jan 02, 2014 | 10.09 | 10.09 | 9.950 | 9.950 | 16,969 | -0.14(-1.39%) |
Dec 31, 2013 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) | |
Dec 30, 2013 | 10.07 | 10.10 | 10.07 | 10.07 | 8,300 | -0.10(-0.98%) |
Dec 27, 2013 | 10.17 | 10.18 | 10.16 | 10.17 | 0 | +0.00(+0.00%) |
Dec 26, 2013 | 10.00 | 10.19 | 10.00 | 10.17 | 14,736 | +0.63(+6.60%) |
Dec 24, 2013 | 9.500 | 9.590 | 9.500 | 9.540 | 12,951 | -0.12(-1.24%) |
Dec 23, 2013 | 9.560 | 9.700 | 9.560 | 9.660 | 63,227 | +0.06(+0.63%) |
Dec 20, 2013 | 9.590 | 9.620 | 9.540 | 9.600 | 0 | +0.13(+1.37%) |
Dec 19, 2013 | 9.470 | 9.500 | 9.460 | 9.470 | 32,697 | -0.10(-1.04%) |
Dec 18, 2013 | 9.440 | 9.594 | 9.420 | 9.570 | 40,904 | +0.06(+0.63%) |
Dec 17, 2013 | 9.460 | 9.530 | 9.460 | 9.510 | 39,582 | -0.25(-2.56%) |
Dec 16, 2013 | 9.569 | 9.760 | 9.569 | 9.760 | 58,944 | +0.12(+1.24%) |
Dec 13, 2013 | 9.570 | 9.640 | 9.560 | 9.640 | 0 | +0.06(+0.63%) |
Dec 12, 2013 | 9.550 | 9.600 | 9.540 | 9.580 | 115,884 | +0.03(+0.31%) |
Dec 11, 2013 | 9.550 | 9.652 | 9.530 | 9.550 | 128,625 | -0.05(-0.52%) |
Dec 10, 2013 | 9.601 | 9.610 | 9.430 | 9.600 | 256,730 | -0.06(-0.59%) |
Dec 09, 2013 | 9.620 | 9.670 | 9.600 | 9.657 | 45,850 | +0.01(+0.07%) |
Dec 06, 2013 | 9.610 | 9.650 | 9.610 | 9.650 | 42,621 | +0.27(+2.82%) |
Dec 05, 2013 | 9.470 | 9.470 | 9.370 | 9.385 | 27,321 | -0.12(-1.21%) |
Dec 04, 2013 | 9.450 | 9.500 | 9.370 | 9.500 | 23,857 | -0.12(-1.25%) |
Dec 03, 2013 | 9.700 | 9.700 | 9.530 | 9.620 | 33,905 | -0.14(-1.43%) |
Dec 02, 2013 | 9.790 | 9.790 | 9.750 | 9.760 | 29,580 | -0.04(-0.41%) |
Nov 29, 2013 | 9.830 | 9.830 | 9.630 | 9.800 | 11,519 | -0.19(-1.90%) |
Nov 27, 2013 | 9.930 | 9.990 | 9.930 | 9.990 | 71,995 | +0.00(+0.00%) |
Nov 26, 2013 | 9.990 | 10.00 | 9.900 | 9.990 | 359,363 | -0.15(-1.48%) |
Nov 25, 2013 | 10.11 | 10.23 | 10.03 | 10.14 | 347,263 | -0.05(-0.49%) |
Nov 22, 2013 | 10.09 | 10.20 | 10.08 | 10.19 | 54,687 | +0.20(+2.00%) |
Nov 21, 2013 | 10.00 | 10.11 | 9.950 | 9.990 | 22,214 | +0.10(+0.99%) |
Nov 20, 2013 | 9.960 | 9.960 | 9.860 | 9.892 | 12,530 | -0.04(-0.38%) |
Nov 19, 2013 | 9.846 | 9.930 | 9.840 | 9.930 | 19,526 | -0.03(-0.30%) |
Nov 18, 2013 | 9.950 | 10.00 | 9.910 | 9.960 | 50,847 | -0.02(-0.20%) |
Nov 15, 2013 | 10.00 | 10.04 | 9.950 | 9.980 | 52,984 | +0.29(+2.99%) |
Nov 14, 2013 | 9.520 | 9.690 | 9.520 | 9.690 | 54,826 | +0.39(+4.19%) |
Nov 12, 2013 | 9.320 | 9.320 | 9.270 | 9.300 | 47,514 | +0.09(+0.98%) |
Nov 11, 2013 | 9.140 | 9.230 | 9.140 | 9.210 | 5,949 | +0.07(+0.77%) |
Nov 08, 2013 | 9.010 | 9.140 | 9.010 | 9.140 | 32,037 | +0.17(+1.88%) |
Nov 07, 2013 | 8.970 | 9.160 | 8.880 | 8.971 | 29,496 | -0.38(-4.05%) |
Nov 06, 2013 | 9.260 | 9.360 | 9.260 | 9.350 | 14,049 | +0.22(+2.41%) |
Nov 05, 2013 | 9.050 | 9.170 | 9.050 | 9.130 | 104,669 | +0.13(+1.44%) |
Nov 04, 2013 | 8.930 | 9.000 | 8.930 | 9.000 | 28,766 | +0.05(+0.56%) |
Nov 01, 2013 | 8.890 | 8.950 | 8.840 | 8.950 | 26,131 | -0.19(-2.08%) |
Oct 31, 2013 | 9.120 | 9.188 | 9.110 | 9.140 | 37,875 | -0.10(-1.08%) |
Oct 30, 2013 | 9.210 | 9.250 | 9.180 | 9.240 | 8,093 | +0.16(+1.76%) |
Oct 29, 2013 | 8.870 | 9.140 | 8.870 | 9.080 | 15,417 | +0.10(+1.11%) |
Oct 28, 2013 | 9.000 | 9.050 | 8.958 | 8.980 | 36,764 | -0.06(-0.66%) |
Oct 25, 2013 | 9.040 | 9.060 | 9.000 | 9.040 | 12,001 | -0.04(-0.44%) |
Oct 24, 2013 | 9.140 | 9.140 | 9.050 | 9.080 | 15,509 | +0.18(+2.02%) |
Oct 23, 2013 | 9.000 | 9.000 | 8.840 | 8.900 | 100,322 | -0.15(-1.66%) |
Oct 22, 2013 | 9.000 | 9.050 | 8.970 | 9.050 | 25,886 | +0.07(+0.78%) |
Oct 21, 2013 | 8.960 | 9.000 | 8.960 | 8.980 | 43,820 | +0.03(+0.34%) |
Oct 18, 2013 | 8.860 | 8.952 | 8.860 | 8.950 | 168,121 | -0.04(-0.44%) |
Oct 17, 2013 | 8.970 | 8.990 | 8.960 | 8.990 | 25,271 | -0.01(-0.11%) |
Oct 16, 2013 | 8.910 | 9.000 | 8.910 | 9.000 | 137,641 | +0.16(+1.86%) |
Oct 15, 2013 | 8.870 | 8.910 | 8.830 | 8.836 | 15,347 | -0.16(-1.82%) |
Oct 14, 2013 | 8.890 | 9.060 | 8.890 | 9.000 | 12,796 | +0.03(+0.33%) |
Oct 11, 2013 | 8.910 | 9.000 | 8.850 | 8.970 | 10,711 | +0.09(+1.01%) |
Oct 10, 2013 | 8.834 | 8.910 | 8.834 | 8.880 | 15,939 | +0.05(+0.57%) |
Oct 09, 2013 | 8.769 | 8.840 | 8.730 | 8.830 | 660,608 | +0.32(+3.76%) |
Oct 08, 2013 | 8.618 | 8.618 | 8.510 | 8.510 | 58,412 | -0.03(-0.35%) |
Oct 07, 2013 | 8.550 | 8.580 | 8.480 | 8.540 | 39,822 | -0.34(-3.83%) |
Oct 04, 2013 | 8.730 | 8.880 | 8.698 | 8.880 | 82,305 | +0.04(+0.45%) |
Oct 03, 2013 | 8.840 | 8.840 | 8.750 | 8.840 | 13,732 | -0.06(-0.67%) |
Oct 02, 2013 | 8.770 | 8.900 | 8.770 | 8.900 | 245,757 | -0.10(-1.11%) |
Oct 01, 2013 | 9.000 | 9.100 | 8.960 | 9.000 | 18,659 | -0.17(-1.85%) |
Sep 27, 2013 | 9.280 | 9.280 | 9.120 | 9.170 | 392,121 | -0.11(-1.19%) |
Sep 26, 2013 | 9.380 | 9.380 | 9.230 | 9.280 | 418,813 | -0.03(-0.32%) |
Sep 25, 2013 | 9.250 | 9.310 | 9.180 | 9.310 | 142,960 | -0.05(-0.53%) |
Sep 24, 2013 | 9.250 | 9.380 | 9.250 | 9.360 | 248,756 | +0.00(+0.00%) |
Sep 23, 2013 | 9.270 | 9.370 | 9.230 | 9.360 | 56,733 | +0.09(+0.97%) |
Sep 20, 2013 | 9.370 | 9.370 | 9.270 | 9.270 | 168,797 | -0.16(-1.70%) |
Sep 19, 2013 | 9.560 | 9.560 | 9.410 | 9.430 | 12,011 | -0.16(-1.67%) |
Sep 18, 2013 | 9.420 | 9.662 | 9.360 | 9.590 | 198,260 | +0.38(+4.13%) |
Sep 17, 2013 | 9.160 | 9.240 | 9.160 | 9.210 | 20,699 | +0.02(+0.22%) |
Sep 16, 2013 | 9.120 | 9.210 | 9.120 | 9.190 | 14,781 | +0.07(+0.77%) |
Sep 13, 2013 | 9.030 | 9.120 | 9.030 | 9.120 | 1,375 | +0.09(+1.00%) |
Sep 12, 2013 | 9.100 | 9.100 | 9.000 | 9.030 | 19,255 | -0.21(-2.27%) |
Sep 11, 2013 | 9.020 | 9.240 | 9.020 | 9.240 | 21,579 | -0.14(-1.49%) |
Sep 10, 2013 | 9.210 | 9.380 | 9.200 | 9.380 | 6,918 | +0.42(+4.69%) |
Sep 09, 2013 | 8.970 | 8.970 | 8.820 | 8.960 | 13,404 | +0.37(+4.31%) |
Sep 06, 2013 | 8.490 | 8.610 | 8.490 | 8.590 | 11,038 | -0.10(-1.15%) |
Sep 05, 2013 | 8.650 | 8.690 | 8.650 | 8.690 | 28,286 | +0.00(+0.00%) |
Sep 04, 2013 | 8.600 | 8.690 | 8.590 | 8.690 | 4,566 | +0.30(+3.58%) |
Sep 03, 2013 | 8.430 | 8.460 | 8.380 | 8.390 | 12,341 | +0.38(+4.74%) |
Aug 30, 2013 | 7.990 | 8.030 | 7.960 | 8.010 | 7,016 | -0.18(-2.14%) |
Aug 29, 2013 | 8.190 | 8.230 | 8.150 | 8.185 | 8,833 | +0.04(+0.43%) |
Aug 28, 2013 | 8.050 | 8.170 | 8.050 | 8.150 | 10,925 | +0.22(+2.77%) |
Aug 27, 2013 | 8.070 | 8.070 | 7.930 | 7.930 | 6,648 | -0.24(-2.94%) |
Aug 26, 2013 | 8.180 | 8.190 | 8.136 | 8.170 | 13,423 | -0.17(-2.04%) |
Aug 23, 2013 | 8.350 | 8.350 | 8.330 | 8.340 | 981 | +0.12(+1.46%) |
Aug 22, 2013 | 8.120 | 8.260 | 8.120 | 8.220 | 43,719 | +0.21(+2.62%) |
Aug 21, 2013 | 8.032 | 8.100 | 8.000 | 8.010 | 18,550 | -0.04(-0.50%) |
Aug 20, 2013 | 8.110 | 8.110 | 8.030 | 8.050 | 11,279 | -0.07(-0.86%) |
Aug 19, 2013 | 8.190 | 8.190 | 8.120 | 8.120 | 8,298 | -0.13(-1.58%) |
Aug 16, 2013 | 8.240 | 8.270 | 8.230 | 8.250 | 15,234 | +0.14(+1.73%) |
Aug 15, 2013 | 8.142 | 8.160 | 8.090 | 8.110 | 30,264 | -0.27(-3.22%) |
Aug 14, 2013 | 8.370 | 8.420 | 8.370 | 8.380 | 9,190 | -0.01(-0.12%) |
Aug 13, 2013 | 8.300 | 8.390 | 8.244 | 8.390 | 13,228 | -0.03(-0.36%) |
Aug 12, 2013 | 8.200 | 8.430 | 8.200 | 8.420 | 71,918 | -0.13(-1.52%) |
Aug 09, 2013 | 8.550 | 8.570 | 8.510 | 8.550 | 7,358 | -0.16(-1.84%) |
Aug 08, 2013 | 8.620 | 8.720 | 8.580 | 8.710 | 11,722 | -0.01(-0.11%) |
Aug 07, 2013 | 8.770 | 8.770 | 8.710 | 8.720 | 22,736 | -0.14(-1.58%) |
Aug 06, 2013 | 8.990 | 8.990 | 8.840 | 8.860 | 7,962 | -0.08(-0.89%) |
Aug 05, 2013 | 8.880 | 8.960 | 8.870 | 8.940 | 7,866 | +0.05(+0.56%) |
Aug 02, 2013 | 8.780 | 8.940 | 8.780 | 8.890 | 43,853 | +0.16(+1.83%) |
Aug 01, 2013 | 8.610 | 8.750 | 8.610 | 8.730 | 34,825 | +0.21(+2.46%) |
Jul 31, 2013 | 8.500 | 8.520 | 8.500 | 8.520 | 9,326 | +0.08(+0.95%) |
Jul 30, 2013 | 8.600 | 8.600 | 8.430 | 8.440 | 8,738 | +0.03(+0.36%) |
Jul 29, 2013 | 8.140 | 8.420 | 8.140 | 8.410 | 33,718 | -0.04(-0.52%) |
Jul 26, 2013 | 8.630 | 8.630 | 8.454 | 8.454 | 5,844 | -0.40(-4.47%) |
Jul 25, 2013 | 8.900 | 8.900 | 8.760 | 8.850 | 13,349 | -0.23(-2.53%) |
Jul 24, 2013 | 9.110 | 9.150 | 9.060 | 9.080 | 14,315 | -0.11(-1.20%) |
Jul 23, 2013 | 9.120 | 9.210 | 9.120 | 9.190 | 18,631 | +0.02(+0.26%) |
Jul 22, 2013 | 9.170 | 9.200 | 9.120 | 9.166 | 25,024 | -0.03(-0.37%) |
Jul 19, 2013 | 9.160 | 9.200 | 9.140 | 9.200 | 10,468 | +0.08(+0.88%) |
Jul 18, 2013 | 9.110 | 9.120 | 9.100 | 9.120 | 4,058 | +0.00(+0.00%) |
Jul 17, 2013 | 9.130 | 9.140 | 9.080 | 9.120 | 23,463 | -0.01(-0.11%) |
Jul 16, 2013 | 9.190 | 9.200 | 9.130 | 9.130 | 6,569 | -0.13(-1.40%) |
Jul 15, 2013 | 9.180 | 9.260 | 9.180 | 9.260 | 16,572 | +0.10(+1.09%) |
Jul 12, 2013 | 9.170 | 9.170 | 9.110 | 9.160 | 34,740 | -0.08(-0.87%) |
Jul 11, 2013 | 9.140 | 9.240 | 9.140 | 9.240 | 23,396 | +0.32(+3.59%) |
Jul 10, 2013 | 8.950 | 8.950 | 8.850 | 8.920 | 21,467 | -0.11(-1.22%) |
Jul 09, 2013 | 9.050 | 9.100 | 8.980 | 9.030 | 24,171 | +0.06(+0.67%) |
Jul 08, 2013 | 8.960 | 9.000 | 8.960 | 8.970 | 11,821 | -0.23(-2.50%) |
Jul 05, 2013 | 9.150 | 9.200 | 9.100 | 9.200 | 26,382 | +0.24(+2.68%) |
Jul 03, 2013 | 8.950 | 8.990 | 8.930 | 8.960 | 9,615 | -0.04(-0.44%) |
Jul 02, 2013 | 9.140 | 9.160 | 8.940 | 9.000 | 16,287 | +0.10(+1.12%) |
Jul 01, 2013 | 8.780 | 8.920 | 8.780 | 8.900 | 25,648 | +0.41(+4.83%) |
Jun 28, 2013 | 8.470 | 8.530 | 8.440 | 8.490 | 51,687 | +0.38(+4.69%) |
Jun 26, 2013 | 7.910 | 8.130 | 7.910 | 8.110 | 23,545 | -0.15(-1.82%) |
Jun 25, 2013 | 8.250 | 8.290 | 8.130 | 8.260 | 41,639 | -0.03(-0.36%) |
Jun 24, 2013 | 8.190 | 8.310 | 8.110 | 8.290 | 30,047 | -0.09(-1.07%) |
Jun 21, 2013 | 8.310 | 8.400 | 8.160 | 8.380 | 29,019 | +0.26(+3.20%) |
Jun 20, 2013 | 8.250 | 8.290 | 8.120 | 8.120 | 18,607 | -0.47(-5.47%) |
Jun 19, 2013 | 8.700 | 8.760 | 8.580 | 8.590 | 63,595 | -0.13(-1.49%) |
Jun 18, 2013 | 8.660 | 8.770 | 8.660 | 8.720 | 25,110 | +0.34(+4.06%) |
Jun 17, 2013 | 8.420 | 8.530 | 8.320 | 8.380 | 28,001 | +0.16(+1.95%) |
Jun 14, 2013 | 8.340 | 8.370 | 8.190 | 8.220 | 30,251 | -0.62(-7.01%) |
Jun 13, 2013 | 8.600 | 8.840 | 8.500 | 8.840 | 61,200 | +0.10(+1.14%) |
Jun 12, 2013 | 8.760 | 8.790 | 8.600 | 8.740 | 42,572 | +0.03(+0.34%) |
Jun 11, 2013 | 8.670 | 8.790 | 8.650 | 8.710 | 98,383 | -0.09(-1.02%) |
Jun 10, 2013 | 8.740 | 8.910 | 8.720 | 8.800 | 103,800 | +0.26(+3.04%) |
Jun 07, 2013 | 8.370 | 8.580 | 8.180 | 8.540 | 91,503 | +0.54(+6.75%) |
Jun 06, 2013 | 7.972 | 8.000 | 7.736 | 8.000 | 59,455 | +0.17(+2.11%) |
Jun 05, 2013 | 7.972 | 7.972 | 7.810 | 7.835 | 44,462 | -0.73(-8.47%) |
Jun 04, 2013 | 8.510 | 8.600 | 8.440 | 8.560 | 40,976 | +0.98(+12.93%) |