Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.855 | 9.883 | 9.415 | 9.420 | 2,965,172 | -0.61(-6.06%) |
Jul 30, 2014 | 10.05 | 10.23 | 9.902 | 10.03 | 3,106,132 | +0.06(+0.58%) |
Jul 29, 2014 | 9.828 | 10.10 | 9.750 | 9.970 | 3,173,160 | +0.14(+1.45%) |
Jul 28, 2014 | 9.800 | 9.860 | 9.525 | 9.828 | 2,861,472 | +0.07(+0.67%) |
Jul 25, 2014 | 9.508 | 9.822 | 9.465 | 9.762 | 3,052,444 | +0.15(+1.61%) |
Jul 24, 2014 | 9.605 | 9.695 | 9.512 | 9.607 | 2,228,124 | -0.02(-0.18%) |
Jul 23, 2014 | 9.482 | 9.643 | 9.470 | 9.625 | 2,222,312 | +0.17(+1.77%) |
Jul 22, 2014 | 9.303 | 9.595 | 9.238 | 9.457 | 1,941,288 | +0.22(+2.38%) |
Jul 21, 2014 | 9.113 | 9.320 | 9.030 | 9.238 | 1,732,320 | +0.06(+0.63%) |
Jul 18, 2014 | 8.930 | 9.200 | 8.875 | 9.180 | 2,256,576 | +0.21(+2.34%) |
Jul 17, 2014 | 9.035 | 9.213 | 8.928 | 8.970 | 2,844,352 | -0.16(-1.78%) |
Jul 16, 2014 | 9.162 | 9.205 | 9.002 | 9.133 | 1,993,540 | +0.03(+0.33%) |
Jul 15, 2014 | 9.270 | 9.357 | 9.072 | 9.102 | 2,240,788 | -0.15(-1.59%) |
Jul 14, 2014 | 9.273 | 9.293 | 9.068 | 9.250 | 1,802,932 | +0.10(+1.07%) |
Jul 11, 2014 | 8.953 | 9.185 | 8.900 | 9.152 | 2,134,632 | +0.17(+1.89%) |
Jul 10, 2014 | 8.730 | 9.098 | 8.668 | 8.982 | 1,694,000 | -0.06(-0.66%) |
Jul 09, 2014 | 8.845 | 9.075 | 8.845 | 9.043 | 2,356,512 | +0.21(+2.32%) |
Jul 08, 2014 | 9.435 | 9.454 | 8.810 | 8.838 | 4,778,824 | -0.64(-6.80%) |
Jul 07, 2014 | 9.920 | 9.920 | 9.460 | 9.482 | 2,751,916 | -0.47(-4.77%) |
Jul 03, 2014 | 10.00 | 9.957 | 9.957 | 9.957 | 943,600 | +0.03(+0.25%) |
Jul 02, 2014 | 9.928 | 10.13 | 9.875 | 9.932 | 2,197,688 | +0.01(+0.13%) |
Jul 01, 2014 | 9.982 | 10.02 | 9.842 | 9.920 | 5,646,656 | +0.01(+0.05%) |
Jun 30, 2014 | 9.875 | 10.05 | 9.857 | 9.915 | 3,604,516 | +0.00(+0.03%) |
Jun 27, 2014 | 10.04 | 10.06 | 9.835 | 9.912 | 4,065,784 | -0.19(-1.86%) |
Jun 26, 2014 | 10.22 | 10.24 | 10.04 | 10.10 | 2,238,516 | -0.10(-1.00%) |
Jun 25, 2014 | 10.12 | 10.24 | 10.05 | 10.20 | 2,078,252 | +0.02(+0.17%) |
Jun 24, 2014 | 10.15 | 10.40 | 10.15 | 10.19 | 2,554,984 | -0.04(-0.42%) |
Jun 23, 2014 | 10.24 | 10.39 | 10.13 | 10.23 | 3,153,116 | -0.02(-0.22%) |
Jun 20, 2014 | 10.00 | 10.27 | 9.918 | 10.25 | 4,091,436 | +0.25(+2.53%) |
Jun 19, 2014 | 9.980 | 10.01 | 9.832 | 9.998 | 2,078,124 | +0.03(+0.25%) |
Jun 18, 2014 | 9.773 | 9.977 | 9.758 | 9.973 | 3,181,916 | +0.17(+1.72%) |
Jun 17, 2014 | 9.488 | 9.995 | 9.311 | 9.804 | 5,280,932 | +0.35(+3.66%) |
Jun 16, 2014 | 9.037 | 9.467 | 9.009 | 9.457 | 3,269,980 | +0.46(+5.08%) |
Jun 13, 2014 | 9.047 | 9.264 | 8.823 | 9.000 | 2,072,304 | -0.00(-0.03%) |
Jun 12, 2014 | 9.033 | 9.123 | 8.865 | 9.002 | 2,213,920 | -0.05(-0.61%) |
Jun 11, 2014 | 9.210 | 9.239 | 8.977 | 9.057 | 1,798,380 | -0.21(-2.29%) |
Jun 10, 2014 | 9.290 | 9.380 | 9.127 | 9.270 | 2,642,336 | +0.09(+0.98%) |
Jun 06, 2014 | 9.150 | 9.182 | 9.010 | 9.180 | 2,652,560 | +0.15(+1.63%) |
Jun 05, 2014 | 8.885 | 9.120 | 8.875 | 9.033 | 3,536,380 | +0.31(+3.58%) |
Jun 04, 2014 | 8.438 | 8.727 | 8.312 | 8.720 | 4,558,300 | +0.58(+7.06%) |
Jun 03, 2014 | 8.195 | 8.293 | 8.035 | 8.145 | 2,315,412 | -0.17(-1.99%) |
Jun 02, 2014 | 8.410 | 8.447 | 8.120 | 8.310 | 1,788,364 | -0.13(-1.54%) |
May 30, 2014 | 8.607 | 8.662 | 8.395 | 8.440 | 3,183,988 | -0.17(-1.92%) |
May 29, 2014 | 8.557 | 8.640 | 8.543 | 8.605 | 2,459,204 | +0.06(+0.70%) |
May 28, 2014 | 8.650 | 8.745 | 8.543 | 8.545 | 3,121,444 | -0.10(-1.10%) |
May 27, 2014 | 8.365 | 8.645 | 8.262 | 8.640 | 3,139,580 | +0.35(+4.16%) |
May 23, 2014 | 8.098 | 8.295 | 8.295 | 8.295 | 2,468,400 | +0.23(+2.83%) |
May 22, 2014 | 7.992 | 8.172 | 7.963 | 8.067 | 1,670,664 | +0.08(+1.06%) |
May 21, 2014 | 7.918 | 8.223 | 7.885 | 7.982 | 3,516,132 | +0.16(+2.01%) |
May 20, 2014 | 8.123 | 8.143 | 7.763 | 7.825 | 3,899,696 | -0.32(-3.87%) |
May 19, 2014 | 8.098 | 8.217 | 8.002 | 8.140 | 3,790,472 | +0.04(+0.43%) |
May 16, 2014 | 7.933 | 8.158 | 7.888 | 8.105 | 4,879,004 | +0.17(+2.11%) |
May 15, 2014 | 7.888 | 7.960 | 7.695 | 7.938 | 3,074,348 | -0.01(-0.19%) |
May 14, 2014 | 7.925 | 8.188 | 7.872 | 7.952 | 3,345,400 | -0.01(-0.16%) |
May 13, 2014 | 8.030 | 8.165 | 7.870 | 7.965 | 3,063,340 | -0.06(-0.72%) |
May 12, 2014 | 7.880 | 8.165 | 7.855 | 8.023 | 3,800,784 | +0.14(+1.81%) |
May 09, 2014 | 7.480 | 7.888 | 7.385 | 7.880 | 4,626,960 | +0.35(+4.72%) |
May 08, 2014 | 7.418 | 7.700 | 7.340 | 7.525 | 4,974,772 | +0.11(+1.42%) |
May 07, 2014 | 7.600 | 7.633 | 7.170 | 7.420 | 5,720,304 | -0.21(-2.69%) |
May 06, 2014 | 7.817 | 7.940 | 7.617 | 7.625 | 3,563,736 | -0.25(-3.14%) |
May 05, 2014 | 7.753 | 7.980 | 7.725 | 7.872 | 4,975,292 | -0.09(-1.11%) |
May 02, 2014 | 8.172 | 8.485 | 7.022 | 7.961 | 13,349,980 | -0.23(-2.76%) |
May 01, 2014 | 8.062 | 8.260 | 7.968 | 8.188 | 5,866,364 | +0.08(+0.96%) |
Apr 30, 2014 | 8.115 | 8.197 | 7.935 | 8.110 | 3,084,880 | -0.01(-0.06%) |
Apr 29, 2014 | 8.165 | 8.489 | 8.075 | 8.115 | 3,211,304 | -0.05(-0.61%) |
Apr 28, 2014 | 8.400 | 8.498 | 8.005 | 8.165 | 3,087,248 | -0.18(-2.16%) |
Apr 25, 2014 | 8.605 | 8.630 | 8.328 | 8.345 | 3,512,960 | -0.32(-3.75%) |
Apr 24, 2014 | 9.072 | 9.250 | 8.505 | 8.670 | 4,057,640 | -0.33(-3.69%) |
Apr 23, 2014 | 9.005 | 9.075 | 8.898 | 9.002 | 2,313,984 | -0.03(-0.30%) |
Apr 22, 2014 | 9.030 | 9.188 | 8.958 | 9.030 | 2,181,604 | +0.01(+0.14%) |
Apr 21, 2014 | 9.175 | 9.221 | 8.928 | 9.018 | 1,951,568 | -0.13(-1.39%) |
Apr 17, 2014 | 9.008 | 9.145 | 9.145 | 9.145 | 2,772,400 | +0.14(+1.53%) |
Apr 16, 2014 | 8.545 | 9.095 | 8.545 | 9.008 | 4,349,400 | +0.47(+5.47%) |
Apr 15, 2014 | 8.883 | 8.883 | 8.070 | 8.540 | 6,950,056 | -0.28(-3.20%) |
Apr 14, 2014 | 8.965 | 9.068 | 8.725 | 8.822 | 2,019,880 | -0.08(-0.93%) |
Apr 11, 2014 | 9.000 | 9.123 | 8.648 | 8.905 | 5,619,284 | -0.11(-1.19%) |
Apr 10, 2014 | 9.830 | 9.870 | 9.005 | 9.012 | 5,821,208 | -0.56(-5.83%) |
Apr 09, 2014 | 9.190 | 9.592 | 9.100 | 9.570 | 3,849,952 | +0.39(+4.25%) |
Apr 08, 2014 | 8.938 | 9.380 | 8.877 | 9.180 | 4,969,028 | +0.26(+2.91%) |
Apr 07, 2014 | 9.428 | 9.460 | 8.732 | 8.920 | 7,910,468 | -0.58(-6.08%) |
Apr 04, 2014 | 10.27 | 10.42 | 9.420 | 9.498 | 5,755,236 | -0.70(-6.84%) |
Apr 03, 2014 | 10.53 | 10.62 | 10.14 | 10.20 | 2,474,092 | -0.29(-2.79%) |
Apr 02, 2014 | 10.38 | 10.57 | 10.17 | 10.49 | 4,285,600 | +0.17(+1.60%) |
Apr 01, 2014 | 10.30 | 10.44 | 10.21 | 10.32 | 3,170,352 | -0.02(-0.17%) |
Mar 31, 2014 | 10.09 | 10.41 | 9.955 | 10.34 | 2,572,308 | +0.33(+3.30%) |
Mar 28, 2014 | 10.09 | 10.28 | 9.928 | 10.01 | 2,841,572 | -0.12(-1.14%) |
Mar 27, 2014 | 10.47 | 10.52 | 9.960 | 10.12 | 5,164,724 | -0.45(-4.28%) |
Mar 26, 2014 | 10.78 | 10.93 | 10.58 | 10.58 | 2,459,432 | -0.18(-1.72%) |
Mar 25, 2014 | 10.57 | 11.18 | 10.55 | 10.76 | 4,116,148 | -0.01(-0.09%) |
Mar 24, 2014 | 11.13 | 11.24 | 10.38 | 10.77 | 7,396,556 | -0.35(-3.15%) |
Mar 21, 2014 | 11.57 | 11.68 | 10.99 | 11.12 | 4,355,596 | -0.48(-4.18%) |
Mar 20, 2014 | 11.62 | 11.78 | 11.50 | 11.61 | 1,369,064 | -0.04(-0.36%) |
Mar 19, 2014 | 11.83 | 11.96 | 11.62 | 11.65 | 2,291,568 | -0.21(-1.73%) |
Mar 18, 2014 | 11.46 | 11.87 | 11.43 | 11.86 | 3,906,008 | +0.45(+3.90%) |
Mar 17, 2014 | 11.18 | 11.51 | 11.09 | 11.41 | 3,197,436 | +0.23(+2.10%) |
Mar 14, 2014 | 11.20 | 11.34 | 10.97 | 11.18 | 4,305,340 | -0.09(-0.78%) |
Mar 13, 2014 | 11.44 | 11.75 | 11.16 | 11.26 | 3,579,620 | -0.19(-1.68%) |
Mar 12, 2014 | 11.25 | 11.46 | 11.07 | 11.46 | 4,267,892 | +0.03(+0.22%) |
Mar 11, 2014 | 11.49 | 11.89 | 11.35 | 11.43 | 6,505,744 | -0.11(-0.91%) |
Mar 10, 2014 | 11.91 | 11.91 | 11.36 | 11.54 | 3,925,860 | -0.32(-2.70%) |
Mar 07, 2014 | 11.94 | 11.97 | 11.57 | 11.86 | 2,294,160 | -0.03(-0.25%) |
Mar 06, 2014 | 12.33 | 12.46 | 11.76 | 11.88 | 3,503,512 | -0.40(-3.24%) |
Mar 05, 2014 | 11.71 | 12.30 | 11.62 | 12.28 | 5,311,360 | +0.56(+4.78%) |
Mar 04, 2014 | 11.43 | 11.90 | 11.38 | 11.72 | 4,167,372 | +0.45(+4.02%) |
Mar 03, 2014 | 11.19 | 11.30 | 10.90 | 11.27 | 3,332,984 | -0.01(-0.04%) |
Feb 28, 2014 | 11.61 | 11.78 | 11.17 | 11.28 | 4,130,680 | -0.29(-2.47%) |
Feb 27, 2014 | 11.33 | 11.62 | 11.28 | 11.56 | 2,259,476 | +0.20(+1.72%) |
Feb 26, 2014 | 11.20 | 11.54 | 11.18 | 11.37 | 3,564,560 | +0.12(+1.02%) |
Feb 25, 2014 | 11.01 | 11.50 | 11.00 | 11.25 | 5,354,840 | +0.01(+0.09%) |
Feb 24, 2014 | 10.95 | 11.38 | 10.78 | 11.24 | 5,992,576 | +0.46(+4.29%) |
Feb 21, 2014 | 11.73 | 11.94 | 10.64 | 10.78 | 7,309,000 | -0.08(-0.74%) |
Feb 20, 2014 | 11.09 | 11.09 | 10.51 | 10.86 | 7,100,556 | -0.28(-2.47%) |
Feb 19, 2014 | 10.99 | 11.26 | 10.98 | 11.13 | 4,405,252 | +0.15(+1.37%) |
Feb 18, 2014 | 10.88 | 11.05 | 10.78 | 10.98 | 3,658,128 | +0.13(+1.17%) |
Feb 14, 2014 | 10.66 | 10.86 | 10.86 | 10.86 | 3,983,200 | +0.21(+2.02%) |
Feb 13, 2014 | 10.28 | 10.71 | 10.22 | 10.64 | 3,790,264 | +0.37(+3.55%) |
Feb 12, 2014 | 10.10 | 10.32 | 10.07 | 10.28 | 1,829,220 | +0.21(+2.11%) |
Feb 11, 2014 | 9.947 | 10.13 | 9.820 | 10.06 | 2,342,304 | +0.13(+1.31%) |
Feb 10, 2014 | 9.440 | 9.935 | 9.438 | 9.932 | 3,233,848 | +0.50(+5.36%) |
Feb 07, 2014 | 9.680 | 9.837 | 9.320 | 9.428 | 4,830,516 | -0.25(-2.61%) |
Feb 06, 2014 | 10.01 | 10.12 | 9.630 | 9.680 | 2,086,084 | -0.32(-3.20%) |
Feb 05, 2014 | 9.690 | 10.02 | 9.655 | 10.00 | 2,624,524 | +0.29(+2.93%) |
Feb 04, 2014 | 10.26 | 10.54 | 9.670 | 9.715 | 4,634,116 | -0.03(-0.31%) |
Feb 03, 2014 | 10.12 | 10.30 | 9.730 | 9.745 | 3,458,912 | -0.37(-3.66%) |
Jan 31, 2014 | 9.690 | 10.13 | 9.690 | 10.12 | 3,518,156 | +0.30(+3.08%) |
Jan 30, 2014 | 9.475 | 9.815 | 9.465 | 9.812 | 3,602,856 | +0.42(+4.50%) |
Jan 29, 2014 | 9.180 | 9.457 | 9.133 | 9.390 | 3,166,724 | +0.12(+1.24%) |
Jan 28, 2014 | 9.018 | 9.338 | 9.000 | 9.275 | 2,374,236 | +0.24(+2.63%) |
Jan 27, 2014 | 9.188 | 9.318 | 9.035 | 9.037 | 3,837,984 | -0.13(-1.44%) |
Jan 24, 2014 | 9.270 | 9.312 | 8.965 | 9.170 | 2,029,028 | -0.02(-0.24%) |
Jan 23, 2014 | 9.287 | 9.287 | 9.065 | 9.193 | 1,630,096 | -0.11(-1.16%) |
Jan 22, 2014 | 9.455 | 9.551 | 9.283 | 9.300 | 1,781,148 | -0.12(-1.27%) |
Jan 21, 2014 | 9.360 | 9.500 | 9.280 | 9.420 | 1,727,812 | +0.08(+0.86%) |
Jan 17, 2014 | 9.425 | 9.340 | 9.340 | 9.340 | 3,050,400 | -0.07(-0.72%) |
Jan 16, 2014 | 9.275 | 9.450 | 9.248 | 9.408 | 2,372,292 | +0.14(+1.51%) |
Jan 15, 2014 | 9.230 | 9.345 | 9.127 | 9.268 | 2,490,796 | +0.04(+0.41%) |
Jan 14, 2014 | 9.387 | 9.460 | 9.057 | 9.230 | 4,082,016 | -0.08(-0.89%) |
Jan 13, 2014 | 9.210 | 9.533 | 9.196 | 9.312 | 3,910,948 | +0.05(+0.54%) |
Jan 10, 2014 | 9.178 | 9.314 | 9.125 | 9.262 | 3,209,388 | +0.10(+1.12%) |
Jan 09, 2014 | 8.867 | 9.172 | 8.818 | 9.160 | 2,909,580 | +0.29(+3.27%) |
Jan 08, 2014 | 8.875 | 8.895 | 8.803 | 8.870 | 2,609,256 | +0.00(+0.03%) |
Jan 07, 2014 | 8.703 | 8.896 | 8.703 | 8.867 | 2,029,504 | +0.12(+1.33%) |
Jan 06, 2014 | 8.755 | 8.863 | 8.675 | 8.751 | 2,549,856 | +0.05(+0.59%) |
Jan 03, 2014 | 8.623 | 8.787 | 8.623 | 8.700 | 2,594,064 | +0.01(+0.14%) |
Jan 02, 2014 | 8.812 | 8.910 | 8.533 | 8.688 | 2,331,332 | -0.16(-1.86%) |
Dec 31, 2013 | 8.822 | 8.852 | 8.852 | 8.852 | 1,608,800 | +0.02(+0.23%) |
Dec 30, 2013 | 8.783 | 8.943 | 8.697 | 8.832 | 1,103,500 | +0.07(+0.77%) |
Dec 27, 2013 | 8.697 | 8.848 | 8.660 | 8.765 | 1,457,428 | +0.11(+1.27%) |
Dec 26, 2013 | 8.527 | 8.688 | 8.436 | 8.655 | 1,804,868 | +0.14(+1.67%) |
Dec 24, 2013 | 8.453 | 8.550 | 8.413 | 8.512 | 1,277,736 | +0.04(+0.50%) |
Dec 23, 2013 | 8.640 | 8.747 | 8.402 | 8.470 | 2,020,436 | -0.12(-1.43%) |
Dec 20, 2013 | 8.402 | 8.640 | 8.383 | 8.592 | 3,780,148 | +0.24(+2.84%) |
Dec 19, 2013 | 8.562 | 8.648 | 8.220 | 8.355 | 3,223,720 | -0.23(-2.68%) |
Dec 18, 2013 | 8.570 | 8.697 | 8.500 | 8.585 | 3,044,944 | +0.02(+0.20%) |
Dec 17, 2013 | 8.600 | 8.620 | 8.465 | 8.568 | 936,808 | -0.03(-0.32%) |
Dec 16, 2013 | 8.630 | 8.725 | 8.515 | 8.595 | 1,762,652 | -0.03(-0.35%) |
Dec 13, 2013 | 8.640 | 8.725 | 8.535 | 8.625 | 2,211,156 | -0.03(-0.29%) |
Dec 12, 2013 | 8.482 | 8.770 | 8.408 | 8.650 | 3,920,392 | +0.26(+3.10%) |
Dec 11, 2013 | 8.360 | 8.520 | 8.288 | 8.390 | 2,025,124 | +0.07(+0.78%) |
Dec 10, 2013 | 8.565 | 8.565 | 8.258 | 8.325 | 2,443,780 | -0.24(-2.83%) |
Dec 09, 2013 | 8.688 | 8.700 | 8.512 | 8.568 | 2,198,264 | -0.09(-1.10%) |
Dec 06, 2013 | 8.648 | 8.703 | 8.468 | 8.662 | 0 | +0.05(+0.61%) |
Dec 05, 2013 | 8.643 | 8.842 | 8.592 | 8.610 | 0 | -0.04(-0.40%) |
Dec 04, 2013 | 8.560 | 8.868 | 8.500 | 8.645 | 0 | +0.07(+0.79%) |
Dec 03, 2013 | 8.470 | 8.649 | 8.377 | 8.578 | 0 | +0.07(+0.82%) |
Dec 02, 2013 | 8.217 | 8.992 | 8.217 | 8.508 | 3,127,948 | +0.23(+2.84%) |
Nov 29, 2013 | 8.322 | 8.438 | 8.273 | 8.273 | 0 | -0.05(-0.57%) |
Nov 27, 2013 | 8.168 | 8.322 | 8.143 | 8.320 | 0 | +0.19(+2.31%) |
Nov 26, 2013 | 8.095 | 8.203 | 8.079 | 8.133 | 0 | +0.03(+0.40%) |
Nov 25, 2013 | 8.098 | 8.242 | 8.012 | 8.100 | 1,214,076 | -0.00(-0.03%) |
Nov 22, 2013 | 8.185 | 8.232 | 8.055 | 8.102 | 0 | -0.09(-1.10%) |
Nov 21, 2013 | 8.078 | 8.235 | 8.037 | 8.193 | 1,747,752 | +0.14(+1.71%) |
Nov 20, 2013 | 8.060 | 8.088 | 7.957 | 8.055 | 0 | +0.02(+0.19%) |
Nov 19, 2013 | 7.902 | 8.143 | 7.812 | 8.040 | 2,113,840 | +0.17(+2.13%) |
Nov 18, 2013 | 8.000 | 8.025 | 7.838 | 7.872 | 0 | -0.27(-3.29%) |
Nov 15, 2013 | 8.120 | 8.258 | 8.080 | 8.140 | 0 | +0.01(+0.15%) |
Nov 14, 2013 | 8.418 | 8.432 | 8.020 | 8.127 | 3,663,060 | -0.24(-2.87%) |
Nov 12, 2013 | 8.238 | 8.455 | 8.135 | 8.367 | 0 | +0.12(+1.39%) |
Nov 11, 2013 | 8.250 | 8.387 | 7.965 | 8.252 | 0 | -0.01(-0.12%) |
Nov 08, 2013 | 8.307 | 8.467 | 8.217 | 8.262 | 0 | -0.04(-0.54%) |
Nov 07, 2013 | 8.425 | 8.432 | 7.913 | 8.307 | 10,218,268 | +1.50(+21.99%) |
Nov 06, 2013 | 7.170 | 7.239 | 6.775 | 6.810 | 3,693,544 | -0.33(-4.56%) |
Nov 05, 2013 | 7.020 | 7.165 | 7.005 | 7.135 | 1,389,696 | +0.02(+0.35%) |
Nov 04, 2013 | 7.128 | 7.172 | 7.037 | 7.110 | 2,539,932 | +0.01(+0.14%) |
Nov 01, 2013 | 7.162 | 7.215 | 7.003 | 7.100 | 0 | -0.08(-1.15%) |
Oct 31, 2013 | 7.295 | 7.295 | 7.175 | 7.183 | 0 | -0.12(-1.71%) |
Oct 30, 2013 | 7.465 | 7.617 | 7.305 | 7.308 | 2,160,472 | -0.17(-2.31%) |
Oct 29, 2013 | 7.657 | 7.922 | 7.383 | 7.480 | 0 | -0.17(-2.25%) |
Oct 28, 2013 | 7.463 | 7.786 | 7.410 | 7.652 | 0 | +0.21(+2.75%) |
Oct 25, 2013 | 7.497 | 7.513 | 7.345 | 7.447 | 0 | -0.02(-0.27%) |
Oct 24, 2013 | 7.520 | 7.595 | 7.442 | 7.468 | 1,331,656 | -0.06(-0.86%) |
Oct 23, 2013 | 7.442 | 7.560 | 7.228 | 7.532 | 1,724,940 | +0.06(+0.87%) |
Oct 22, 2013 | 7.633 | 7.685 | 7.460 | 7.468 | 1,346,152 | -0.12(-1.58%) |
Oct 21, 2013 | 7.685 | 7.751 | 7.537 | 7.588 | 1,606,004 | -0.13(-1.72%) |
Oct 18, 2013 | 7.633 | 7.795 | 7.552 | 7.720 | 1,975,604 | +0.17(+2.22%) |
Oct 17, 2013 | 7.410 | 7.625 | 7.355 | 7.553 | 1,770,848 | +0.12(+1.58%) |
Oct 16, 2013 | 7.407 | 7.522 | 7.370 | 7.435 | 1,247,248 | +0.07(+0.92%) |
Oct 15, 2013 | 7.348 | 7.617 | 7.287 | 7.367 | 4,109,864 | +0.11(+1.48%) |
Oct 14, 2013 | 6.840 | 7.277 | 6.812 | 7.260 | 2,787,272 | +0.40(+5.79%) |
Oct 11, 2013 | 6.835 | 6.905 | 6.768 | 6.862 | 0 | -0.00(-0.04%) |
Oct 10, 2013 | 6.800 | 6.960 | 6.710 | 6.865 | 1,339,696 | +0.17(+2.46%) |
Oct 09, 2013 | 6.845 | 6.865 | 6.670 | 6.700 | 1,556,324 | -0.12(-1.76%) |
Oct 08, 2013 | 6.957 | 7.077 | 6.799 | 6.820 | 1,922,772 | -0.14(-2.05%) |
Oct 07, 2013 | 6.987 | 7.075 | 6.940 | 6.963 | 0 | -0.05(-0.68%) |
Oct 04, 2013 | 7.093 | 7.230 | 7.008 | 7.010 | 0 | -0.08(-1.16%) |
Oct 03, 2013 | 7.188 | 7.291 | 6.985 | 7.093 | 0 | -0.09(-1.25%) |
Oct 02, 2013 | 6.955 | 7.237 | 6.947 | 7.183 | 1,555,136 | +0.14(+1.99%) |
Oct 01, 2013 | 7.053 | 7.092 | 6.940 | 7.043 | 1,832,808 | +0.24(+3.45%) |
Sep 27, 2013 | 7.185 | 7.282 | 6.372 | 6.808 | 0 | -0.49(-6.71%) |
Sep 26, 2013 | 6.912 | 7.310 | 6.907 | 7.298 | 2,294,612 | +0.43(+6.22%) |
Sep 25, 2013 | 6.992 | 7.053 | 6.810 | 6.870 | 2,076,292 | -0.13(-1.89%) |
Sep 24, 2013 | 7.065 | 7.138 | 6.970 | 7.003 | 1,422,056 | -0.07(-1.02%) |
Sep 23, 2013 | 7.008 | 7.105 | 6.950 | 7.075 | 1,793,532 | +0.04(+0.60%) |
Sep 20, 2013 | 7.125 | 7.125 | 7.016 | 7.032 | 0 | -0.05(-0.74%) |
Sep 19, 2013 | 7.015 | 7.107 | 7.003 | 7.085 | 1,211,964 | +0.07(+1.03%) |
Sep 18, 2013 | 6.890 | 7.030 | 6.838 | 7.013 | 0 | +0.11(+1.56%) |
Sep 17, 2013 | 6.742 | 6.922 | 6.697 | 6.905 | 0 | +0.17(+2.56%) |
Sep 16, 2013 | 6.912 | 6.955 | 6.730 | 6.732 | 0 | -0.10(-1.50%) |
Sep 13, 2013 | 6.997 | 7.003 | 6.835 | 6.835 | 0 | -0.04(-0.62%) |
Sep 12, 2013 | 6.980 | 6.987 | 6.870 | 6.878 | 0 | -0.11(-1.57%) |
Sep 11, 2013 | 7.000 | 7.120 | 6.897 | 6.987 | 0 | -0.01(-0.14%) |
Sep 10, 2013 | 6.900 | 7.027 | 6.900 | 6.997 | 1,737,568 | +0.15(+2.19%) |
Sep 09, 2013 | 6.668 | 6.848 | 6.668 | 6.848 | 0 | +0.18(+2.70%) |
Sep 06, 2013 | 6.795 | 6.795 | 6.520 | 6.668 | 0 | -0.07(-1.11%) |
Sep 05, 2013 | 6.652 | 6.795 | 6.652 | 6.742 | 0 | +0.07(+1.12%) |
Sep 04, 2013 | 6.685 | 6.747 | 6.604 | 6.668 | 0 | -0.03(-0.41%) |
Sep 03, 2013 | 6.782 | 6.860 | 6.607 | 6.695 | 0 | -0.07(-1.00%) |
Aug 30, 2013 | 6.765 | 6.832 | 6.715 | 6.763 | 0 | -0.02(-0.33%) |
Aug 29, 2013 | 6.652 | 6.875 | 6.652 | 6.785 | 1,297,476 | +0.10(+1.46%) |
Aug 28, 2013 | 6.595 | 6.763 | 6.565 | 6.688 | 0 | +0.08(+1.29%) |
Aug 27, 2013 | 6.857 | 6.870 | 6.567 | 6.603 | 2,053,440 | -0.32(-4.66%) |
Aug 26, 2013 | 6.812 | 7.043 | 6.805 | 6.925 | 0 | +0.12(+1.73%) |
Aug 23, 2013 | 6.915 | 6.915 | 6.763 | 6.808 | 0 | -0.09(-1.27%) |
Aug 22, 2013 | 6.702 | 6.928 | 6.665 | 6.895 | 1,535,656 | +0.22(+3.37%) |
Aug 21, 2013 | 6.655 | 6.728 | 6.595 | 6.670 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 6.562 | 6.728 | 6.536 | 6.685 | 845,824 | +0.11(+1.75%) |
Aug 19, 2013 | 6.492 | 6.665 | 6.440 | 6.570 | 1,550,644 | +0.04(+0.61%) |
Aug 16, 2013 | 6.607 | 6.620 | 6.460 | 6.530 | 0 | -0.11(-1.68%) |
Aug 15, 2013 | 6.725 | 6.795 | 6.630 | 6.641 | 1,668,856 | -0.15(-2.19%) |
Aug 14, 2013 | 6.838 | 6.947 | 6.785 | 6.790 | 2,457,096 | -0.06(-0.91%) |
Aug 13, 2013 | 6.755 | 6.860 | 6.652 | 6.853 | 2,486,432 | +0.12(+1.82%) |
Aug 12, 2013 | 6.770 | 6.832 | 6.695 | 6.730 | 2,250,712 | -0.04(-0.63%) |
Aug 09, 2013 | 6.625 | 6.893 | 6.577 | 6.772 | 4,629,720 | +0.11(+1.61%) |
Aug 08, 2013 | 6.250 | 6.990 | 6.250 | 6.665 | 10,311,208 | +1.17(+21.29%) |
Aug 07, 2013 | 5.588 | 5.665 | 5.463 | 5.495 | 2,177,212 | -0.12(-2.22%) |
Aug 06, 2013 | 5.572 | 5.660 | 5.513 | 5.620 | 1,724,208 | +0.02(+0.31%) |
Aug 05, 2013 | 5.630 | 5.740 | 5.585 | 5.603 | 1,149,252 | -0.05(-0.93%) |
Aug 02, 2013 | 5.570 | 5.707 | 5.540 | 5.655 | 1,797,116 | +0.08(+1.48%) |