Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.200 | 8.280 | 8.100 | 8.200 | 214,851 | -0.04(-0.49%) |
Jun 27, 2014 | 8.080 | 8.270 | 7.970 | 8.240 | 482,407 | +0.09(+1.04%) |
Jun 26, 2014 | 8.170 | 8.200 | 8.060 | 8.155 | 128,599 | -0.01(-0.06%) |
Jun 25, 2014 | 8.020 | 8.180 | 8.000 | 8.160 | 176,008 | +0.07(+0.87%) |
Jun 24, 2014 | 8.130 | 8.270 | 8.080 | 8.090 | 226,773 | -0.07(-0.86%) |
Jun 23, 2014 | 8.270 | 8.270 | 8.140 | 8.160 | 223,354 | -0.12(-1.45%) |
Jun 20, 2014 | 8.130 | 8.280 | 8.100 | 8.280 | 449,731 | +0.15(+1.85%) |
Jun 19, 2014 | 8.070 | 8.150 | 8.070 | 8.130 | 367,927 | +0.07(+0.87%) |
Jun 18, 2014 | 8.110 | 8.120 | 7.940 | 8.060 | 237,908 | -0.02(-0.25%) |
Jun 17, 2014 | 7.920 | 8.120 | 7.870 | 8.080 | 241,144 | +0.15(+1.89%) |
Jun 16, 2014 | 7.910 | 7.970 | 7.860 | 7.930 | 421,787 | -0.06(-0.75%) |
Jun 13, 2014 | 8.050 | 8.050 | 7.920 | 7.990 | 304,164 | -0.01(-0.12%) |
Jun 12, 2014 | 8.020 | 8.080 | 7.870 | 8.000 | 338,297 | -0.03(-0.37%) |
Jun 11, 2014 | 8.070 | 8.090 | 7.950 | 8.030 | 231,305 | -0.08(-0.99%) |
Jun 10, 2014 | 8.060 | 8.116 | 8.010 | 8.110 | 625,709 | +0.26(+3.31%) |
Jun 06, 2014 | 7.730 | 7.870 | 7.700 | 7.850 | 422,053 | +0.17(+2.21%) |
Jun 05, 2014 | 7.290 | 7.680 | 7.270 | 7.680 | 430,913 | +0.40(+5.49%) |
Jun 04, 2014 | 7.360 | 7.380 | 7.260 | 7.280 | 231,718 | -0.09(-1.22%) |
Jun 03, 2014 | 7.460 | 7.460 | 7.300 | 7.370 | 241,258 | -0.09(-1.21%) |
Jun 02, 2014 | 7.480 | 7.570 | 7.340 | 7.460 | 424,298 | -0.04(-0.53%) |
May 30, 2014 | 7.640 | 7.670 | 7.500 | 7.500 | 188,190 | -0.14(-1.83%) |
May 29, 2014 | 7.760 | 7.760 | 7.610 | 7.640 | 206,854 | -0.07(-0.91%) |
May 28, 2014 | 7.620 | 7.760 | 7.580 | 7.710 | 353,530 | +0.08(+1.05%) |
May 27, 2014 | 7.600 | 7.670 | 7.580 | 7.630 | 252,455 | +0.10(+1.33%) |
May 23, 2014 | 7.350 | 7.530 | 7.530 | 7.530 | 505,700 | +0.20(+2.73%) |
May 22, 2014 | 7.440 | 7.440 | 7.280 | 7.330 | 260,371 | -0.11(-1.48%) |
May 21, 2014 | 7.610 | 7.690 | 7.430 | 7.440 | 416,912 | -0.16(-2.11%) |
May 20, 2014 | 7.700 | 7.710 | 7.560 | 7.600 | 449,090 | -0.15(-1.94%) |
May 19, 2014 | 7.630 | 7.760 | 7.630 | 7.750 | 190,962 | +0.12(+1.57%) |
May 16, 2014 | 7.620 | 7.830 | 7.520 | 7.630 | 480,547 | -0.02(-0.26%) |
May 15, 2014 | 7.550 | 7.680 | 7.420 | 7.650 | 343,671 | +0.10(+1.32%) |
May 14, 2014 | 7.800 | 7.900 | 7.510 | 7.550 | 602,950 | -0.29(-3.70%) |
May 13, 2014 | 7.940 | 7.950 | 7.790 | 7.840 | 225,173 | -0.09(-1.13%) |
May 12, 2014 | 7.690 | 8.015 | 7.620 | 7.930 | 394,169 | +0.29(+3.80%) |
May 09, 2014 | 7.370 | 7.645 | 7.350 | 7.640 | 345,740 | +0.23(+3.10%) |
May 08, 2014 | 7.500 | 7.640 | 7.400 | 7.410 | 455,341 | -0.10(-1.33%) |
May 07, 2014 | 7.410 | 7.520 | 7.300 | 7.510 | 439,722 | +0.12(+1.62%) |
May 06, 2014 | 7.430 | 7.568 | 7.360 | 7.390 | 361,050 | -0.11(-1.47%) |
May 05, 2014 | 7.510 | 7.570 | 7.440 | 7.500 | 448,194 | -0.08(-1.06%) |
May 02, 2014 | 7.580 | 7.718 | 7.490 | 7.580 | 342,013 | +0.03(+0.40%) |
May 01, 2014 | 7.600 | 7.800 | 7.320 | 7.550 | 1,530,997 | -0.34(-4.31%) |
Apr 30, 2014 | 7.690 | 7.940 | 7.570 | 7.890 | 468,483 | +0.18(+2.33%) |
Apr 29, 2014 | 7.830 | 7.830 | 7.650 | 7.710 | 266,765 | -0.07(-0.90%) |
Apr 28, 2014 | 7.790 | 7.930 | 7.630 | 7.780 | 294,118 | +0.00(+0.00%) |
Apr 25, 2014 | 7.960 | 8.040 | 7.740 | 7.780 | 351,875 | -0.19(-2.38%) |
Apr 24, 2014 | 8.040 | 8.050 | 7.840 | 7.970 | 485,415 | -0.02(-0.25%) |
Apr 23, 2014 | 7.960 | 8.190 | 7.960 | 7.990 | 418,972 | +0.03(+0.38%) |
Apr 22, 2014 | 7.950 | 8.070 | 7.820 | 7.960 | 275,031 | +0.05(+0.63%) |
Apr 21, 2014 | 7.830 | 7.969 | 7.690 | 7.910 | 336,056 | +0.07(+0.89%) |
Apr 17, 2014 | 7.820 | 7.840 | 7.840 | 7.840 | 446,700 | +0.02(+0.26%) |
Apr 16, 2014 | 8.160 | 8.299 | 7.800 | 7.820 | 379,165 | -0.26(-3.22%) |
Apr 15, 2014 | 7.650 | 8.260 | 7.610 | 8.080 | 1,804,193 | +0.43(+5.62%) |
Apr 14, 2014 | 8.340 | 8.340 | 7.570 | 7.650 | 976,483 | +0.16(+2.14%) |
Apr 11, 2014 | 7.850 | 8.020 | 7.435 | 7.490 | 1,644,363 | -0.72(-8.77%) |
Apr 10, 2014 | 8.260 | 8.340 | 8.160 | 8.210 | 759,330 | -0.08(-0.97%) |
Apr 09, 2014 | 8.180 | 8.300 | 8.120 | 8.290 | 1,169,826 | +0.13(+1.59%) |
Apr 08, 2014 | 8.110 | 8.330 | 8.070 | 8.160 | 645,404 | +0.04(+0.49%) |
Apr 07, 2014 | 8.120 | 8.250 | 7.801 | 8.120 | 420,549 | -0.04(-0.49%) |
Apr 04, 2014 | 8.360 | 8.430 | 8.110 | 8.160 | 383,555 | -0.14(-1.69%) |
Apr 03, 2014 | 8.380 | 8.430 | 8.280 | 8.300 | 465,003 | -0.06(-0.72%) |
Apr 02, 2014 | 8.330 | 8.400 | 8.290 | 8.360 | 612,695 | +0.03(+0.36%) |
Apr 01, 2014 | 8.470 | 8.490 | 8.160 | 8.330 | 540,372 | -0.12(-1.42%) |
Mar 31, 2014 | 8.200 | 8.465 | 7.920 | 8.450 | 686,090 | +0.30(+3.68%) |
Mar 28, 2014 | 8.000 | 8.160 | 7.880 | 8.150 | 844,258 | +0.15(+1.88%) |
Mar 27, 2014 | 7.950 | 8.050 | 7.880 | 8.000 | 574,917 | +0.05(+0.63%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.915 | 7.950 | 585,735 | -0.13(-1.61%) |
Mar 25, 2014 | 8.090 | 8.220 | 7.950 | 8.080 | 358,518 | +0.05(+0.62%) |
Mar 24, 2014 | 8.190 | 8.210 | 7.950 | 8.030 | 455,800 | -0.15(-1.83%) |
Mar 21, 2014 | 8.260 | 8.360 | 8.130 | 8.180 | 545,588 | -0.04(-0.49%) |
Mar 20, 2014 | 8.250 | 8.310 | 8.170 | 8.220 | 466,404 | -0.05(-0.60%) |
Mar 19, 2014 | 8.220 | 8.340 | 8.170 | 8.270 | 317,417 | +0.07(+0.85%) |
Mar 18, 2014 | 8.160 | 8.260 | 8.150 | 8.200 | 284,521 | +0.05(+0.61%) |
Mar 17, 2014 | 8.170 | 8.420 | 8.120 | 8.150 | 126,439 | +0.04(+0.49%) |
Mar 14, 2014 | 8.060 | 8.220 | 8.045 | 8.110 | 334,337 | +0.02(+0.25%) |
Mar 13, 2014 | 8.240 | 8.240 | 8.000 | 8.090 | 354,301 | -0.11(-1.34%) |
Mar 12, 2014 | 8.120 | 8.230 | 8.013 | 8.200 | 225,883 | +0.05(+0.61%) |
Mar 11, 2014 | 8.420 | 8.440 | 8.070 | 8.150 | 649,662 | -0.24(-2.86%) |
Mar 10, 2014 | 8.290 | 8.420 | 8.180 | 8.390 | 297,360 | +0.05(+0.60%) |
Mar 07, 2014 | 8.340 | 8.390 | 8.240 | 8.340 | 167,737 | +0.04(+0.48%) |
Mar 06, 2014 | 8.420 | 8.500 | 8.280 | 8.300 | 303,231 | -0.10(-1.19%) |
Mar 05, 2014 | 8.360 | 8.460 | 8.315 | 8.400 | 492,337 | +0.04(+0.48%) |
Mar 04, 2014 | 8.260 | 8.450 | 8.260 | 8.360 | 692,033 | +0.17(+2.08%) |
Mar 03, 2014 | 8.330 | 8.480 | 8.160 | 8.190 | 430,319 | -0.21(-2.50%) |
Feb 28, 2014 | 8.390 | 8.490 | 8.320 | 8.400 | 462,170 | +0.03(+0.36%) |
Feb 27, 2014 | 8.160 | 8.390 | 8.160 | 8.370 | 268,595 | +0.15(+1.82%) |
Feb 26, 2014 | 8.110 | 8.390 | 8.110 | 8.220 | 495,548 | +0.14(+1.73%) |
Feb 25, 2014 | 8.110 | 8.130 | 7.930 | 8.080 | 425,441 | -0.05(-0.62%) |
Feb 24, 2014 | 8.240 | 8.260 | 8.130 | 8.130 | 354,355 | -0.04(-0.49%) |
Feb 21, 2014 | 7.960 | 8.180 | 7.920 | 8.170 | 503,018 | +0.23(+2.90%) |
Feb 20, 2014 | 8.000 | 8.070 | 7.860 | 7.940 | 663,310 | -0.06(-0.75%) |
Feb 19, 2014 | 8.050 | 8.140 | 7.950 | 8.000 | 414,686 | -0.11(-1.36%) |
Feb 18, 2014 | 8.290 | 8.330 | 8.100 | 8.110 | 476,521 | -0.12(-1.46%) |
Feb 14, 2014 | 8.230 | 8.230 | 8.230 | 8.230 | 997,600 | +0.00(+0.00%) |
Feb 13, 2014 | 8.170 | 8.290 | 8.005 | 8.230 | 994,531 | -0.01(-0.12%) |
Feb 12, 2014 | 8.140 | 8.300 | 8.140 | 8.240 | 1,142,266 | +0.13(+1.60%) |
Feb 11, 2014 | 8.060 | 8.180 | 7.980 | 8.110 | 829,809 | +0.08(+1.00%) |
Feb 10, 2014 | 7.860 | 8.050 | 7.670 | 8.030 | 1,375,874 | +0.18(+2.29%) |
Feb 07, 2014 | 8.200 | 8.250 | 7.687 | 7.850 | 1,949,148 | -0.43(-5.19%) |
Feb 06, 2014 | 7.350 | 8.490 | 7.330 | 8.280 | 3,611,007 | +0.36(+4.55%) |
Feb 05, 2014 | 7.900 | 8.090 | 7.740 | 7.920 | 680,477 | +0.00(+0.00%) |
Feb 04, 2014 | 7.940 | 8.080 | 7.740 | 7.920 | 1,749,575 | +0.02(+0.25%) |
Feb 03, 2014 | 8.110 | 8.160 | 7.740 | 7.900 | 1,152,145 | -0.11(-1.37%) |
Jan 31, 2014 | 8.030 | 8.320 | 7.975 | 8.010 | 1,059,520 | -0.14(-1.72%) |
Jan 30, 2014 | 8.340 | 8.490 | 8.020 | 8.150 | 694,777 | -0.05(-0.61%) |
Jan 29, 2014 | 7.920 | 8.380 | 7.870 | 8.200 | 1,061,692 | +0.18(+2.24%) |
Jan 28, 2014 | 8.140 | 8.250 | 7.930 | 8.020 | 925,023 | -0.05(-0.62%) |
Jan 27, 2014 | 8.250 | 8.400 | 8.000 | 8.070 | 1,084,727 | -0.17(-2.06%) |
Jan 24, 2014 | 8.390 | 8.525 | 8.080 | 8.240 | 1,069,818 | -0.19(-2.25%) |
Jan 23, 2014 | 8.280 | 8.435 | 8.162 | 8.430 | 1,105,958 | +0.12(+1.44%) |
Jan 22, 2014 | 8.240 | 8.385 | 7.960 | 8.310 | 1,078,068 | +0.15(+1.84%) |
Jan 21, 2014 | 8.220 | 8.450 | 8.090 | 8.160 | 1,255,439 | +0.04(+0.49%) |
Jan 17, 2014 | 8.220 | 8.120 | 8.120 | 8.120 | 205,000 | -0.08(-0.98%) |
Jan 16, 2014 | 8.360 | 8.410 | 8.130 | 8.200 | 325,257 | -0.15(-1.80%) |
Jan 15, 2014 | 8.170 | 8.390 | 8.170 | 8.350 | 667,826 | +0.18(+2.20%) |
Jan 14, 2014 | 8.150 | 8.261 | 8.120 | 8.170 | 588,623 | +0.08(+0.99%) |
Jan 13, 2014 | 8.190 | 8.200 | 7.970 | 8.090 | 1,579,552 | -0.16(-1.94%) |
Jan 10, 2014 | 8.280 | 8.340 | 8.190 | 8.250 | 251,405 | -0.01(-0.06%) |
Jan 09, 2014 | 8.450 | 8.450 | 8.200 | 8.255 | 530,238 | -0.15(-1.84%) |
Jan 08, 2014 | 8.390 | 8.490 | 8.290 | 8.410 | 1,163,253 | -0.01(-0.12%) |
Jan 07, 2014 | 8.400 | 8.490 | 8.310 | 8.420 | 538,011 | +0.03(+0.36%) |
Jan 06, 2014 | 8.730 | 8.730 | 8.390 | 8.390 | 588,397 | -0.21(-2.44%) |
Jan 03, 2014 | 8.650 | 8.750 | 8.530 | 8.600 | 327,085 | -0.03(-0.35%) |
Jan 02, 2014 | 8.580 | 8.650 | 8.350 | 8.630 | 392,955 | +0.05(+0.58%) |
Dec 31, 2013 | 8.580 | 8.580 | 8.580 | 8.580 | 620,300 | -0.01(-0.12%) |
Dec 30, 2013 | 8.580 | 8.640 | 8.470 | 8.590 | 368,029 | +0.03(+0.35%) |
Dec 27, 2013 | 8.400 | 8.570 | 8.380 | 8.560 | 239,702 | +0.20(+2.39%) |
Dec 26, 2013 | 8.380 | 8.480 | 8.270 | 8.360 | 196,224 | -0.01(-0.12%) |
Dec 24, 2013 | 8.310 | 8.500 | 8.250 | 8.370 | 389,797 | +0.06(+0.72%) |
Dec 23, 2013 | 8.250 | 8.400 | 8.150 | 8.310 | 436,019 | +0.10(+1.22%) |
Dec 20, 2013 | 8.000 | 8.270 | 7.910 | 8.210 | 1,076,154 | +0.25(+3.14%) |
Dec 19, 2013 | 7.830 | 8.060 | 7.790 | 7.960 | 508,692 | +0.09(+1.14%) |
Dec 18, 2013 | 7.670 | 7.920 | 7.510 | 7.870 | 2,436,361 | +0.23(+3.01%) |
Dec 17, 2013 | 7.720 | 7.720 | 7.600 | 7.640 | 6,826,288 | -0.07(-0.91%) |
Dec 16, 2013 | 8.050 | 8.120 | 7.680 | 7.710 | 2,345,936 | -0.87(-10.14%) |
Dec 13, 2013 | 8.570 | 8.750 | 8.520 | 8.580 | 525,105 | +0.01(+0.12%) |
Dec 12, 2013 | 8.600 | 8.700 | 8.500 | 8.570 | 303,804 | -0.05(-0.58%) |
Dec 11, 2013 | 8.700 | 8.720 | 8.570 | 8.620 | 341,936 | -0.09(-1.03%) |
Dec 10, 2013 | 8.830 | 8.880 | 8.710 | 8.710 | 251,079 | -0.16(-1.80%) |
Dec 09, 2013 | 8.870 | 8.900 | 8.745 | 8.870 | 434,592 | +0.00(+0.00%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.850 | 8.870 | 0 | -0.02(-0.22%) |
Dec 05, 2013 | 8.870 | 8.971 | 8.840 | 8.890 | 0 | +0.03(+0.34%) |
Dec 04, 2013 | 9.000 | 9.160 | 8.800 | 8.860 | 0 | -0.17(-1.88%) |
Dec 03, 2013 | 9.060 | 9.140 | 8.955 | 9.030 | 0 | -0.07(-0.77%) |
Dec 02, 2013 | 9.670 | 9.770 | 9.050 | 9.100 | 317,797 | -0.60(-6.19%) |
Nov 29, 2013 | 9.580 | 9.720 | 9.500 | 9.700 | 0 | +0.19(+2.00%) |
Nov 27, 2013 | 9.380 | 9.540 | 9.360 | 9.510 | 0 | +0.12(+1.28%) |
Nov 26, 2013 | 9.190 | 9.420 | 9.140 | 9.390 | 0 | +0.21(+2.29%) |
Nov 25, 2013 | 9.010 | 9.230 | 8.910 | 9.180 | 167,284 | +0.18(+2.00%) |
Nov 22, 2013 | 8.910 | 9.010 | 8.730 | 9.000 | 0 | +0.07(+0.78%) |
Nov 21, 2013 | 8.800 | 8.930 | 8.630 | 8.930 | 195,899 | +0.23(+2.64%) |
Nov 20, 2013 | 8.790 | 8.790 | 8.620 | 8.700 | 0 | -0.03(-0.34%) |
Nov 19, 2013 | 8.870 | 8.998 | 8.700 | 8.730 | 166,990 | -0.16(-1.80%) |
Nov 18, 2013 | 8.960 | 9.040 | 8.890 | 8.890 | 0 | -0.06(-0.67%) |
Nov 15, 2013 | 8.970 | 9.026 | 8.880 | 8.950 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 9.070 | 9.080 | 8.880 | 8.950 | 172,889 | -0.14(-1.54%) |
Nov 13, 2013 | 8.890 | 9.090 | 8.800 | 9.090 | 0 | +0.15(+1.68%) |
Nov 12, 2013 | 8.970 | 9.050 | 8.810 | 8.940 | 0 | -0.04(-0.50%) |
Nov 11, 2013 | 9.050 | 9.050 | 8.890 | 8.985 | 0 | -0.07(-0.72%) |
Nov 08, 2013 | 8.960 | 9.120 | 8.950 | 9.050 | 0 | +0.10(+1.06%) |
Nov 07, 2013 | 9.090 | 9.090 | 8.920 | 8.955 | 280,599 | -0.10(-1.05%) |
Nov 06, 2013 | 9.380 | 9.510 | 8.975 | 9.050 | 254,723 | -0.23(-2.48%) |
Nov 05, 2013 | 9.510 | 9.820 | 9.200 | 9.280 | 893,188 | +0.67(+7.78%) |
Nov 04, 2013 | 8.580 | 8.750 | 8.470 | 8.610 | 411,593 | +0.09(+1.06%) |
Nov 01, 2013 | 8.710 | 8.840 | 8.200 | 8.520 | 0 | -0.22(-2.57%) |
Oct 31, 2013 | 9.230 | 9.280 | 8.500 | 8.745 | 0 | -1.08(-10.95%) |
Oct 30, 2013 | 10.18 | 10.18 | 9.770 | 9.820 | 221,909 | -0.38(-3.73%) |
Oct 29, 2013 | 10.14 | 10.27 | 10.04 | 10.20 | 0 | +0.07(+0.69%) |
Oct 28, 2013 | 10.31 | 10.32 | 10.05 | 10.13 | 0 | -0.18(-1.75%) |
Oct 25, 2013 | 10.40 | 10.40 | 10.26 | 10.31 | 0 | -0.07(-0.67%) |
Oct 24, 2013 | 10.39 | 10.44 | 10.34 | 10.38 | 232,729 | +0.01(+0.10%) |
Oct 23, 2013 | 10.44 | 10.44 | 10.28 | 10.37 | 248,096 | -0.12(-1.14%) |
Oct 22, 2013 | 10.68 | 10.74 | 10.47 | 10.49 | 434,747 | -0.15(-1.41%) |
Oct 21, 2013 | 10.68 | 10.91 | 10.61 | 10.64 | 345,969 | -0.04(-0.37%) |
Oct 18, 2013 | 10.38 | 10.69 | 10.32 | 10.68 | 312,232 | +0.38(+3.69%) |
Oct 17, 2013 | 10.18 | 10.36 | 10.16 | 10.30 | 233,549 | +0.03(+0.29%) |
Oct 16, 2013 | 10.28 | 10.38 | 10.22 | 10.27 | 375,884 | +0.07(+0.69%) |
Oct 15, 2013 | 10.28 | 10.37 | 10.12 | 10.20 | 403,663 | -0.13(-1.26%) |
Oct 14, 2013 | 10.11 | 10.42 | 10.00 | 10.33 | 213,659 | +0.18(+1.77%) |
Oct 11, 2013 | 9.930 | 10.20 | 9.930 | 10.15 | 0 | +0.16(+1.60%) |
Oct 10, 2013 | 9.900 | 10.01 | 9.770 | 9.990 | 148,752 | +0.22(+2.25%) |
Oct 09, 2013 | 9.680 | 9.850 | 9.600 | 9.770 | 266,196 | +0.09(+0.98%) |
Oct 08, 2013 | 9.740 | 9.790 | 9.620 | 9.675 | 207,549 | -0.08(-0.87%) |
Oct 07, 2013 | 9.750 | 9.790 | 9.690 | 9.760 | 0 | -0.10(-1.01%) |
Oct 04, 2013 | 9.680 | 9.890 | 9.680 | 9.860 | 0 | +0.15(+1.54%) |
Oct 03, 2013 | 9.760 | 9.800 | 9.620 | 9.710 | 0 | -0.07(-0.72%) |
Oct 02, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 189,906 | -0.13(-1.31%) |
Oct 01, 2013 | 9.730 | 9.940 | 9.710 | 9.910 | 171,305 | +0.17(+1.75%) |
Sep 30, 2013 | 9.590 | 9.760 | 9.270 | 9.740 | 213,528 | +0.01(+0.10%) |
Sep 27, 2013 | 9.730 | 9.860 | 9.561 | 9.730 | 0 | -0.09(-0.92%) |
Sep 26, 2013 | 9.970 | 10.01 | 9.730 | 9.820 | 141,337 | -0.15(-1.50%) |
Sep 25, 2013 | 9.980 | 10.12 | 9.930 | 9.970 | 130,952 | -0.02(-0.20%) |
Sep 24, 2013 | 9.940 | 10.17 | 9.840 | 9.990 | 245,641 | +0.04(+0.40%) |
Sep 23, 2013 | 9.870 | 10.00 | 9.760 | 9.950 | 296,227 | +0.19(+1.95%) |
Sep 20, 2013 | 9.680 | 9.870 | 9.650 | 9.760 | 0 | +0.09(+0.93%) |
Sep 19, 2013 | 9.700 | 9.760 | 9.585 | 9.670 | 162,950 | -0.07(-0.72%) |
Sep 18, 2013 | 9.570 | 9.800 | 9.460 | 9.740 | 0 | +0.20(+2.10%) |
Sep 17, 2013 | 9.490 | 9.650 | 9.340 | 9.540 | 0 | +0.02(+0.21%) |
Sep 16, 2013 | 9.565 | 9.580 | 9.380 | 9.520 | 0 | -0.06(-0.63%) |
Sep 13, 2013 | 9.560 | 9.610 | 9.260 | 9.580 | 0 | +0.08(+0.84%) |
Sep 12, 2013 | 9.630 | 9.630 | 9.490 | 9.500 | 0 | -0.14(-1.45%) |
Sep 11, 2013 | 9.690 | 9.790 | 9.610 | 9.640 | 0 | -0.08(-0.82%) |
Sep 10, 2013 | 9.660 | 9.740 | 9.400 | 9.720 | 157,085 | +0.13(+1.36%) |
Sep 09, 2013 | 9.580 | 9.640 | 9.480 | 9.590 | 160,925 | +0.07(+0.74%) |
Sep 06, 2013 | 9.800 | 9.800 | 9.465 | 9.520 | 0 | -0.20(-2.06%) |
Sep 05, 2013 | 9.630 | 9.770 | 9.620 | 9.720 | 164,390 | +0.11(+1.14%) |
Sep 04, 2013 | 9.490 | 9.630 | 9.455 | 9.610 | 0 | +0.10(+1.05%) |
Sep 03, 2013 | 9.670 | 9.800 | 9.385 | 9.510 | 0 | -0.03(-0.31%) |
Aug 30, 2013 | 9.890 | 9.905 | 9.430 | 9.540 | 0 | -0.39(-3.93%) |
Aug 29, 2013 | 9.900 | 10.10 | 9.890 | 9.930 | 114,126 | -0.01(-0.10%) |
Aug 28, 2013 | 9.820 | 10.00 | 9.732 | 9.940 | 0 | +0.11(+1.12%) |
Aug 27, 2013 | 10.12 | 10.19 | 9.830 | 9.830 | 369,062 | -0.56(-5.39%) |
Aug 26, 2013 | 10.41 | 10.53 | 10.27 | 10.39 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 10.21 | 10.44 | 10.17 | 10.41 | 0 | +0.21(+2.06%) |
Aug 22, 2013 | 9.740 | 10.20 | 9.715 | 10.20 | 264,048 | +0.49(+5.05%) |
Aug 21, 2013 | 9.450 | 9.750 | 9.390 | 9.710 | 225,268 | +0.20(+2.10%) |
Aug 20, 2013 | 9.410 | 9.570 | 9.410 | 9.510 | 89,842 | +0.13(+1.39%) |
Aug 19, 2013 | 9.450 | 9.450 | 9.310 | 9.380 | 185,629 | -0.11(-1.16%) |
Aug 16, 2013 | 9.230 | 9.565 | 9.230 | 9.490 | 0 | +0.21(+2.26%) |
Aug 15, 2013 | 9.550 | 9.570 | 9.280 | 9.280 | 167,096 | -0.43(-4.43%) |
Aug 14, 2013 | 9.780 | 9.960 | 9.670 | 9.710 | 144,686 | -0.08(-0.87%) |
Aug 13, 2013 | 9.560 | 9.840 | 9.560 | 9.795 | 207,807 | +0.19(+1.93%) |
Aug 12, 2013 | 9.150 | 9.610 | 9.150 | 9.610 | 256,304 | +0.33(+3.56%) |
Aug 09, 2013 | 9.470 | 9.552 | 9.260 | 9.280 | 136,883 | -0.26(-2.73%) |
Aug 08, 2013 | 9.320 | 9.560 | 9.290 | 9.540 | 198,544 | +0.28(+3.02%) |
Aug 07, 2013 | 9.320 | 9.390 | 9.210 | 9.260 | 256,746 | -0.08(-0.86%) |
Aug 06, 2013 | 9.500 | 9.550 | 9.310 | 9.340 | 254,445 | -0.05(-0.53%) |
Aug 05, 2013 | 9.390 | 9.440 | 9.270 | 9.390 | 307,196 | +0.01(+0.11%) |
Aug 02, 2013 | 9.000 | 9.472 | 9.000 | 9.380 | 227,013 | +0.15(+1.63%) |
Aug 01, 2013 | 9.350 | 9.350 | 9.150 | 9.230 | 208,086 | -0.01(-0.11%) |
Jul 31, 2013 | 9.230 | 9.350 | 9.160 | 9.240 | 0 | +0.06(+0.65%) |
Jul 30, 2013 | 9.100 | 9.240 | 8.780 | 9.180 | 0 | +0.11(+1.21%) |
Jul 29, 2013 | 9.210 | 9.230 | 8.990 | 9.070 | 0 | -0.13(-1.41%) |
Jul 26, 2013 | 9.290 | 9.410 | 9.120 | 9.200 | 0 | -0.21(-2.23%) |
Jul 25, 2013 | 9.290 | 9.530 | 9.250 | 9.410 | 0 | +0.12(+1.29%) |
Jul 24, 2013 | 9.500 | 9.550 | 9.290 | 9.290 | 0 | -0.17(-1.80%) |
Jul 23, 2013 | 9.380 | 9.530 | 9.360 | 9.460 | 0 | +0.06(+0.64%) |
Jul 22, 2013 | 9.400 | 9.490 | 9.380 | 9.400 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 9.380 | 9.400 | 9.270 | 9.400 | 0 | -0.02(-0.21%) |
Jul 18, 2013 | 9.510 | 9.580 | 9.390 | 9.420 | 0 | -0.03(-0.32%) |
Jul 17, 2013 | 9.510 | 9.590 | 9.440 | 9.450 | 142,089 | -0.03(-0.32%) |
Jul 16, 2013 | 9.200 | 9.490 | 9.190 | 9.480 | 0 | +0.27(+2.93%) |
Jul 15, 2013 | 9.250 | 9.290 | 8.990 | 9.210 | 0 | -0.06(-0.65%) |
Jul 12, 2013 | 9.160 | 9.320 | 9.160 | 9.270 | 0 | +0.08(+0.87%) |
Jul 11, 2013 | 9.390 | 9.400 | 9.060 | 9.190 | 218,742 | -0.09(-0.97%) |
Jul 10, 2013 | 9.100 | 9.310 | 9.080 | 9.280 | 0 | +0.17(+1.87%) |
Jul 09, 2013 | 9.140 | 9.180 | 9.055 | 9.110 | 0 | +0.03(+0.33%) |
Jul 08, 2013 | 9.140 | 9.160 | 8.970 | 9.080 | 164,378 | -0.03(-0.33%) |
Jul 05, 2013 | 9.030 | 9.110 | 8.810 | 9.110 | 0 | +0.22(+2.47%) |
Jul 03, 2013 | 8.720 | 8.930 | 8.680 | 8.890 | 0 | +0.10(+1.14%) |
Jul 02, 2013 | 8.680 | 8.800 | 8.680 | 8.790 | 0 | +0.07(+0.80%) |