Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.95 | 13.90 | 13.90 | 13.90 | 14,900 | -0.17(-1.21%) |
Aug 28, 2014 | 14.11 | 14.23 | 13.86 | 14.07 | 27,186 | -0.10(-0.71%) |
Aug 27, 2014 | 13.97 | 14.24 | 13.77 | 14.17 | 67,910 | +0.30(+2.16%) |
Aug 26, 2014 | 14.00 | 14.00 | 13.96 | 13.87 | 36,845 | -0.07(-0.50%) |
Aug 25, 2014 | 13.78 | 14.00 | 13.70 | 13.94 | 80,522 | +0.26(+1.90%) |
Aug 22, 2014 | 13.68 | 13.69 | 13.50 | 13.68 | 23,240 | +0.11(+0.81%) |
Aug 21, 2014 | 13.48 | 13.98 | 13.48 | 13.57 | 98,472 | +0.11(+0.82%) |
Aug 20, 2014 | 12.96 | 13.46 | 12.94 | 13.46 | 50,868 | +0.51(+3.94%) |
Aug 19, 2014 | 13.06 | 13.06 | 12.77 | 12.95 | 40,088 | +0.03(+0.23%) |
Aug 18, 2014 | 13.34 | 13.34 | 12.71 | 12.92 | 47,337 | +0.22(+1.73%) |
Aug 15, 2014 | 12.70 | 12.79 | 12.50 | 12.70 | 51,394 | +0.18(+1.44%) |
Aug 14, 2014 | 12.08 | 12.72 | 12.04 | 12.52 | 56,272 | +0.54(+4.51%) |
Aug 13, 2014 | 12.18 | 12.18 | 11.93 | 11.98 | 27,245 | -0.07(-0.58%) |
Aug 12, 2014 | 11.55 | 12.13 | 11.53 | 12.05 | 69,252 | +0.39(+3.34%) |
Aug 11, 2014 | 11.62 | 11.72 | 11.50 | 11.66 | 58,582 | +0.04(+0.34%) |
Aug 08, 2014 | 11.34 | 11.54 | 11.18 | 11.62 | 19,330 | +0.36(+3.20%) |
Aug 07, 2014 | 11.43 | 11.44 | 11.05 | 11.26 | 78,625 | -0.17(-1.49%) |
Aug 06, 2014 | 11.60 | 11.80 | 11.29 | 11.43 | 29,154 | -0.20(-1.72%) |
Aug 05, 2014 | 11.72 | 11.83 | 11.50 | 11.63 | 22,536 | -0.05(-0.43%) |
Aug 04, 2014 | 11.50 | 11.85 | 11.50 | 11.68 | 40,138 | +0.18(+1.57%) |
Aug 01, 2014 | 11.85 | 11.88 | 11.45 | 11.50 | 48,607 | -0.39(-3.28%) |
Jul 31, 2014 | 12.15 | 12.79 | 11.82 | 11.89 | 52,147 | -0.22(-1.82%) |
Jul 30, 2014 | 12.60 | 12.64 | 12.00 | 12.11 | 52,012 | -0.41(-3.27%) |
Jul 29, 2014 | 13.36 | 13.43 | 12.51 | 12.52 | 38,938 | -0.97(-7.19%) |
Jul 28, 2014 | 13.89 | 13.89 | 12.78 | 13.49 | 50,312 | -0.08(-0.59%) |
Jul 25, 2014 | 13.90 | 13.90 | 12.59 | 13.57 | 20,871 | -0.22(-1.60%) |
Jul 24, 2014 | 13.14 | 13.94 | 13.05 | 13.79 | 237,251 | +0.70(+5.35%) |
Jul 23, 2014 | 12.92 | 13.22 | 12.69 | 13.09 | 85,943 | +0.25(+1.95%) |
Jul 22, 2014 | 12.95 | 13.02 | 12.70 | 12.84 | 13,298 | -0.08(-0.62%) |
Jul 21, 2014 | 12.78 | 12.98 | 11.84 | 12.92 | 16,659 | +0.17(+1.33%) |
Jul 18, 2014 | 12.78 | 12.86 | 12.50 | 12.75 | 22,534 | -0.09(-0.70%) |
Jul 17, 2014 | 13.00 | 13.04 | 12.74 | 12.84 | 10,451 | -0.16(-1.23%) |
Jul 16, 2014 | 12.96 | 13.06 | 12.93 | 13.00 | 14,850 | +0.00(+0.00%) |
Jul 15, 2014 | 13.06 | 13.20 | 12.75 | 13.00 | 38,933 | +0.01(+0.08%) |
Jul 14, 2014 | 13.05 | 13.19 | 12.95 | 12.99 | 50,431 | -0.10(-0.76%) |
Jul 11, 2014 | 13.18 | 13.19 | 13.08 | 13.09 | 15,270 | -0.01(-0.08%) |
Jul 10, 2014 | 13.08 | 13.29 | 13.08 | 13.10 | 14,378 | -0.07(-0.53%) |
Jul 09, 2014 | 13.18 | 13.29 | 13.14 | 13.17 | 10,233 | +0.04(+0.30%) |
Jul 08, 2014 | 13.20 | 13.20 | 13.08 | 13.13 | 16,259 | -0.06(-0.45%) |
Jul 07, 2014 | 13.20 | 13.22 | 13.09 | 13.19 | 22,805 | +0.01(+0.08%) |
Jul 03, 2014 | 13.18 | 13.18 | 13.18 | 13.18 | 21,600 | +0.13(+1.00%) |
Jul 02, 2014 | 12.94 | 13.10 | 12.94 | 13.05 | 35,856 | +0.11(+0.85%) |
Jul 01, 2014 | 12.96 | 13.04 | 12.86 | 12.94 | 56,758 | +0.06(+0.47%) |
Jun 30, 2014 | 12.78 | 12.96 | 12.78 | 12.88 | 26,878 | +0.08(+0.63%) |
Jun 27, 2014 | 12.95 | 12.95 | 12.71 | 12.80 | 37,701 | +0.06(+0.47%) |
Jun 26, 2014 | 12.84 | 12.96 | 12.59 | 12.74 | 39,206 | +0.12(+0.98%) |
Jun 25, 2014 | 12.56 | 12.70 | 12.50 | 12.62 | 49,706 | -0.03(-0.27%) |
Jun 24, 2014 | 12.70 | 12.70 | 12.56 | 12.65 | 65,982 | -0.05(-0.39%) |
Jun 23, 2014 | 12.60 | 12.70 | 12.36 | 12.70 | 76,492 | +0.11(+0.87%) |
Jun 20, 2014 | 12.36 | 12.60 | 12.26 | 12.59 | 62,229 | +0.27(+2.19%) |
Jun 19, 2014 | 11.79 | 12.51 | 11.48 | 12.32 | 83,637 | +0.64(+5.48%) |
Jun 18, 2014 | 11.43 | 11.69 | 11.40 | 11.68 | 16,130 | +0.25(+2.19%) |
Jun 17, 2014 | 11.72 | 11.79 | 11.30 | 11.43 | 20,470 | -0.34(-2.89%) |
Jun 16, 2014 | 11.80 | 11.95 | 11.59 | 11.77 | 17,399 | +0.01(+0.09%) |
Jun 13, 2014 | 12.01 | 12.25 | 11.74 | 11.76 | 14,346 | -0.27(-2.24%) |
Jun 12, 2014 | 11.82 | 12.21 | 11.82 | 12.03 | 22,901 | +0.25(+2.12%) |
Jun 11, 2014 | 11.84 | 11.89 | 11.59 | 11.78 | 21,719 | +0.07(+0.60%) |
Jun 10, 2014 | 11.90 | 11.90 | 11.51 | 11.71 | 10,541 | +0.32(+2.81%) |
Jun 06, 2014 | 11.05 | 11.55 | 11.04 | 11.39 | 12,191 | +0.28(+2.52%) |
Jun 05, 2014 | 11.23 | 11.39 | 10.72 | 11.11 | 42,229 | -0.12(-1.07%) |
Jun 04, 2014 | 10.71 | 11.35 | 10.65 | 11.23 | 26,409 | -0.06(-0.53%) |
Jun 03, 2014 | 11.00 | 11.45 | 11.00 | 11.29 | 36,145 | +0.19(+1.71%) |
Jun 02, 2014 | 10.80 | 11.19 | 10.63 | 11.10 | 81,595 | +0.46(+4.32%) |
May 30, 2014 | 10.54 | 11.10 | 10.40 | 10.64 | 152,007 | +0.16(+1.53%) |
May 29, 2014 | 10.81 | 10.87 | 10.47 | 10.48 | 21,813 | -0.44(-4.03%) |
May 28, 2014 | 11.03 | 11.03 | 10.88 | 10.92 | 4,436 | -0.06(-0.55%) |
May 27, 2014 | 11.10 | 11.10 | 10.84 | 10.98 | 27,126 | -0.01(-0.09%) |
May 23, 2014 | 11.00 | 10.99 | 10.99 | 10.99 | 43,100 | +0.00(+0.00%) |
May 22, 2014 | 10.88 | 11.00 | 10.62 | 10.99 | 11,448 | +0.15(+1.38%) |
May 21, 2014 | 9.960 | 10.99 | 9.960 | 10.84 | 88,487 | +1.01(+10.27%) |
May 20, 2014 | 9.790 | 9.910 | 9.651 | 9.830 | 14,241 | +0.00(+0.00%) |
May 19, 2014 | 9.540 | 9.880 | 9.540 | 9.830 | 11,447 | +0.17(+1.76%) |
May 16, 2014 | 9.720 | 9.800 | 9.560 | 9.660 | 7,898 | -0.10(-1.02%) |
May 15, 2014 | 9.670 | 9.860 | 9.350 | 9.760 | 48,397 | +0.22(+2.31%) |
May 14, 2014 | 9.550 | 9.950 | 9.410 | 9.540 | 34,146 | -0.16(-1.65%) |
May 13, 2014 | 9.870 | 9.870 | 9.460 | 9.700 | 6,412 | -0.05(-0.51%) |
May 12, 2014 | 9.619 | 9.980 | 9.590 | 9.750 | 44,729 | +0.15(+1.56%) |
May 09, 2014 | 9.230 | 9.855 | 9.090 | 9.600 | 8,325 | -0.24(-2.44%) |
May 08, 2014 | 9.480 | 10.07 | 9.470 | 9.840 | 56,972 | +0.15(+1.55%) |
May 07, 2014 | 8.964 | 9.790 | 8.879 | 9.690 | 30,470 | -0.05(-0.51%) |
May 06, 2014 | 9.850 | 10.00 | 9.740 | 9.740 | 10,481 | -0.16(-1.62%) |
May 05, 2014 | 10.00 | 10.00 | 9.560 | 9.900 | 37,202 | -0.18(-1.79%) |
May 02, 2014 | 10.01 | 10.25 | 10.00 | 10.08 | 12,461 | -0.05(-0.49%) |
May 01, 2014 | 10.45 | 10.45 | 10.04 | 10.13 | 12,239 | -0.12(-1.17%) |
Apr 30, 2014 | 9.690 | 10.43 | 9.390 | 10.25 | 35,599 | +0.32(+3.22%) |
Apr 29, 2014 | 9.970 | 10.12 | 9.920 | 9.930 | 26,679 | -0.04(-0.40%) |
Apr 28, 2014 | 10.24 | 10.56 | 9.830 | 9.970 | 18,443 | -0.27(-2.64%) |
Apr 25, 2014 | 10.63 | 10.63 | 10.12 | 10.24 | 18,028 | -0.54(-5.01%) |
Apr 24, 2014 | 10.90 | 10.96 | 10.60 | 10.78 | 16,653 | -0.08(-0.74%) |
Apr 23, 2014 | 10.70 | 11.00 | 10.56 | 10.86 | 40,170 | +0.20(+1.88%) |
Apr 22, 2014 | 10.49 | 10.85 | 10.41 | 10.66 | 31,167 | +0.22(+2.11%) |
Apr 21, 2014 | 9.820 | 10.58 | 9.794 | 10.44 | 28,876 | +0.65(+6.64%) |
Apr 17, 2014 | 9.650 | 9.790 | 9.790 | 9.790 | 36,700 | +0.09(+0.93%) |
Apr 16, 2014 | 9.770 | 9.980 | 9.500 | 9.700 | 166,964 | -0.08(-0.82%) |
Apr 15, 2014 | 9.630 | 10.01 | 9.540 | 9.780 | 58,656 | +0.24(+2.52%) |
Apr 14, 2014 | 9.200 | 9.700 | 9.200 | 9.540 | 69,473 | +0.30(+3.25%) |
Apr 11, 2014 | 9.730 | 9.815 | 9.220 | 9.240 | 30,227 | -0.51(-5.23%) |
Apr 10, 2014 | 9.710 | 9.820 | 9.710 | 9.750 | 18,067 | -0.03(-0.31%) |
Apr 09, 2014 | 9.820 | 9.860 | 9.540 | 9.780 | 19,633 | +0.02(+0.20%) |
Apr 08, 2014 | 9.410 | 9.890 | 9.410 | 9.760 | 36,498 | +0.41(+4.39%) |
Apr 07, 2014 | 9.360 | 9.500 | 9.180 | 9.350 | 63,628 | -0.08(-0.85%) |
Apr 04, 2014 | 9.620 | 9.690 | 9.031 | 9.430 | 65,675 | -0.24(-2.48%) |
Apr 03, 2014 | 10.13 | 10.13 | 9.370 | 9.670 | 71,900 | -0.39(-3.88%) |
Apr 02, 2014 | 10.35 | 10.35 | 10.01 | 10.06 | 22,755 | -0.19(-1.85%) |
Apr 01, 2014 | 10.10 | 10.32 | 10.01 | 10.25 | 41,003 | +0.15(+1.49%) |
Mar 31, 2014 | 10.25 | 10.61 | 10.10 | 10.10 | 81,151 | -0.20(-1.94%) |
Mar 28, 2014 | 10.18 | 10.32 | 10.04 | 10.30 | 77,207 | +0.12(+1.18%) |
Mar 27, 2014 | 11.05 | 11.24 | 10.18 | 10.18 | 22,552 | -0.83(-7.54%) |
Mar 26, 2014 | 11.14 | 11.33 | 10.82 | 11.01 | 39,704 | -0.20(-1.78%) |
Mar 25, 2014 | 11.63 | 11.66 | 11.14 | 11.21 | 29,213 | -0.31(-2.69%) |
Mar 24, 2014 | 11.44 | 11.97 | 11.11 | 11.52 | 71,225 | +0.19(+1.68%) |
Mar 21, 2014 | 11.24 | 11.45 | 11.16 | 11.33 | 127,588 | +0.08(+0.71%) |
Mar 20, 2014 | 11.37 | 11.45 | 11.16 | 11.25 | 19,256 | -0.10(-0.88%) |
Mar 19, 2014 | 11.30 | 11.41 | 11.19 | 11.35 | 34,410 | +0.13(+1.16%) |
Mar 18, 2014 | 11.29 | 11.41 | 11.02 | 11.22 | 60,091 | +0.00(+0.00%) |
Mar 17, 2014 | 11.20 | 11.40 | 10.53 | 11.22 | 67,875 | +0.03(+0.27%) |
Mar 14, 2014 | 10.94 | 11.26 | 10.42 | 11.19 | 59,761 | +0.18(+1.63%) |
Mar 13, 2014 | 10.39 | 11.11 | 10.32 | 11.01 | 64,695 | +0.44(+4.16%) |
Mar 12, 2014 | 11.58 | 11.61 | 10.29 | 10.57 | 175,213 | -0.96(-8.33%) |
Mar 11, 2014 | 12.25 | 12.25 | 11.45 | 11.53 | 55,270 | -0.72(-5.88%) |
Mar 10, 2014 | 11.59 | 12.29 | 11.56 | 12.25 | 227,411 | +0.76(+6.61%) |
Mar 07, 2014 | 11.22 | 11.60 | 11.20 | 11.49 | 106,916 | +0.09(+0.79%) |
Mar 06, 2014 | 10.94 | 11.60 | 10.90 | 11.40 | 229,252 | +0.56(+5.17%) |
Mar 05, 2014 | 10.44 | 10.93 | 10.40 | 10.84 | 176,218 | +0.49(+4.73%) |
Mar 04, 2014 | 10.13 | 10.37 | 10.13 | 10.35 | 61,229 | +0.24(+2.37%) |
Mar 03, 2014 | 9.810 | 10.20 | 9.810 | 10.11 | 43,134 | +0.15(+1.51%) |
Feb 28, 2014 | 9.700 | 10.03 | 9.700 | 9.960 | 31,632 | +0.24(+2.47%) |
Feb 27, 2014 | 9.730 | 10.45 | 9.700 | 9.720 | 22,091 | -0.02(-0.21%) |
Feb 26, 2014 | 9.600 | 9.860 | 9.590 | 9.740 | 19,629 | +0.09(+0.93%) |
Feb 25, 2014 | 10.23 | 10.23 | 9.360 | 9.650 | 43,283 | -0.57(-5.58%) |
Feb 24, 2014 | 10.19 | 10.22 | 10.13 | 10.22 | 33,146 | +0.09(+0.89%) |
Feb 21, 2014 | 9.980 | 10.20 | 9.851 | 10.13 | 28,477 | +0.14(+1.40%) |
Feb 20, 2014 | 9.960 | 10.10 | 9.960 | 9.990 | 63,116 | +0.02(+0.20%) |
Feb 19, 2014 | 9.990 | 10.00 | 9.860 | 9.970 | 33,287 | +0.04(+0.40%) |
Feb 18, 2014 | 9.900 | 9.990 | 9.780 | 9.930 | 65,418 | +0.18(+1.85%) |
Feb 14, 2014 | 9.630 | 9.750 | 9.750 | 9.750 | 33,400 | +0.14(+1.46%) |
Feb 13, 2014 | 9.190 | 9.680 | 9.162 | 9.610 | 52,372 | +0.43(+4.68%) |
Feb 12, 2014 | 9.150 | 9.200 | 8.950 | 9.180 | 30,847 | +0.03(+0.33%) |
Feb 11, 2014 | 8.910 | 9.160 | 8.910 | 9.150 | 15,183 | +0.24(+2.69%) |
Feb 10, 2014 | 9.080 | 9.084 | 8.910 | 8.910 | 49,794 | -0.05(-0.56%) |
Feb 07, 2014 | 8.920 | 9.130 | 8.920 | 8.960 | 6,855 | +0.15(+1.70%) |
Feb 06, 2014 | 8.810 | 8.950 | 8.800 | 8.810 | 8,021 | +0.03(+0.34%) |
Feb 05, 2014 | 8.880 | 8.900 | 8.650 | 8.780 | 26,959 | -0.20(-2.23%) |
Feb 04, 2014 | 8.800 | 9.180 | 8.590 | 8.980 | 27,310 | +0.14(+1.58%) |
Feb 03, 2014 | 8.760 | 9.000 | 8.760 | 8.840 | 21,042 | +0.08(+0.91%) |
Jan 31, 2014 | 8.720 | 8.830 | 8.720 | 8.760 | 8,216 | -0.13(-1.46%) |
Jan 30, 2014 | 9.210 | 9.210 | 8.710 | 8.890 | 20,867 | -0.04(-0.45%) |
Jan 29, 2014 | 8.800 | 9.020 | 8.780 | 8.930 | 25,500 | +0.16(+1.82%) |
Jan 28, 2014 | 8.800 | 9.069 | 8.080 | 8.770 | 15,723 | +0.09(+1.04%) |
Jan 27, 2014 | 8.950 | 9.070 | 8.650 | 8.680 | 18,775 | -0.23(-2.58%) |
Jan 24, 2014 | 9.150 | 9.150 | 8.611 | 8.910 | 28,618 | -0.26(-2.84%) |
Jan 23, 2014 | 9.100 | 9.300 | 8.594 | 9.170 | 30,216 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.200 | 9.020 | 9.190 | 14,559 | +0.20(+2.22%) |
Jan 21, 2014 | 9.010 | 9.100 | 8.850 | 8.990 | 25,710 | +0.02(+0.22%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 5,700 | -0.09(-0.99%) |
Jan 16, 2014 | 8.870 | 9.110 | 8.750 | 9.060 | 18,009 | +0.18(+2.03%) |
Jan 15, 2014 | 9.170 | 9.240 | 8.850 | 8.880 | 28,220 | -0.29(-3.16%) |
Jan 14, 2014 | 8.570 | 9.480 | 8.360 | 9.170 | 110,026 | +1.32(+16.82%) |
Jan 13, 2014 | 8.100 | 8.100 | 7.850 | 7.850 | 41,882 | -0.28(-3.44%) |
Jan 10, 2014 | 8.220 | 8.250 | 8.120 | 8.130 | 15,485 | -0.09(-1.09%) |
Jan 09, 2014 | 8.120 | 8.230 | 8.040 | 8.220 | 16,175 | +0.10(+1.23%) |
Jan 08, 2014 | 8.030 | 8.280 | 8.030 | 8.120 | 3,451 | +0.05(+0.62%) |
Jan 07, 2014 | 8.300 | 8.300 | 8.050 | 8.070 | 16,567 | -0.09(-1.10%) |
Jan 06, 2014 | 8.230 | 8.260 | 8.060 | 8.160 | 13,778 | +0.01(+0.12%) |
Jan 03, 2014 | 7.930 | 8.210 | 7.850 | 8.150 | 55,523 | +0.19(+2.39%) |
Jan 02, 2014 | 8.200 | 8.210 | 7.900 | 7.960 | 35,787 | -0.25(-3.05%) |
Dec 31, 2013 | 8.300 | 8.210 | 8.210 | 8.210 | 14,100 | -0.01(-0.12%) |
Dec 30, 2013 | 8.180 | 8.300 | 8.090 | 8.220 | 22,595 | +0.01(+0.12%) |
Dec 27, 2013 | 8.000 | 8.210 | 7.940 | 8.210 | 17,195 | +0.21(+2.63%) |
Dec 26, 2013 | 7.860 | 8.070 | 7.860 | 8.000 | 20,730 | +0.15(+1.91%) |
Dec 24, 2013 | 7.860 | 7.860 | 7.650 | 7.850 | 1,964 | -0.01(-0.13%) |
Dec 23, 2013 | 7.520 | 7.860 | 7.470 | 7.860 | 31,287 | +0.31(+4.11%) |
Dec 20, 2013 | 7.750 | 7.800 | 7.520 | 7.550 | 19,797 | -0.31(-3.94%) |
Dec 19, 2013 | 7.700 | 7.860 | 7.700 | 7.860 | 16,638 | +0.06(+0.77%) |
Dec 18, 2013 | 7.560 | 7.800 | 7.210 | 7.800 | 19,213 | +0.18(+2.36%) |
Dec 17, 2013 | 7.600 | 7.620 | 7.450 | 7.620 | 25,010 | -0.04(-0.52%) |
Dec 16, 2013 | 7.830 | 7.830 | 7.220 | 7.660 | 31,283 | -0.24(-3.04%) |
Dec 13, 2013 | 7.450 | 7.900 | 7.450 | 7.900 | 2,772 | +0.20(+2.60%) |
Dec 12, 2013 | 7.700 | 7.750 | 7.380 | 7.700 | 35,371 | +0.04(+0.52%) |
Dec 11, 2013 | 7.760 | 7.760 | 7.660 | 7.660 | 2,612 | -0.13(-1.67%) |
Dec 10, 2013 | 7.950 | 7.950 | 7.720 | 7.790 | 2,172 | -0.12(-1.52%) |
Dec 09, 2013 | 7.900 | 7.980 | 7.840 | 7.910 | 18,934 | +0.02(+0.25%) |
Dec 06, 2013 | 7.770 | 7.890 | 7.720 | 7.890 | 0 | +0.20(+2.60%) |
Dec 05, 2013 | 7.800 | 7.950 | 7.520 | 7.690 | 0 | -0.17(-2.16%) |
Dec 04, 2013 | 8.060 | 8.136 | 7.760 | 7.860 | 0 | -0.30(-3.68%) |
Dec 03, 2013 | 8.210 | 8.210 | 8.150 | 8.160 | 0 | -0.13(-1.57%) |
Dec 02, 2013 | 8.170 | 8.290 | 8.033 | 8.290 | 0 | +0.07(+0.85%) |
Nov 29, 2013 | 8.130 | 8.300 | 8.130 | 8.220 | 0 | +0.06(+0.74%) |
Nov 27, 2013 | 8.150 | 8.200 | 8.015 | 8.160 | 0 | +0.03(+0.37%) |
Nov 26, 2013 | 8.060 | 8.140 | 7.921 | 8.130 | 0 | +0.12(+1.50%) |
Nov 25, 2013 | 7.650 | 8.040 | 7.650 | 8.010 | 0 | +0.34(+4.43%) |
Nov 22, 2013 | 7.590 | 7.800 | 7.501 | 7.670 | 0 | +0.07(+0.92%) |
Nov 21, 2013 | 7.170 | 7.670 | 7.170 | 7.600 | 0 | +0.43(+6.00%) |
Nov 20, 2013 | 7.080 | 7.210 | 7.070 | 7.170 | 0 | +0.05(+0.70%) |
Nov 19, 2013 | 7.200 | 7.253 | 7.020 | 7.120 | 0 | -0.08(-1.11%) |
Nov 18, 2013 | 7.230 | 7.284 | 7.000 | 7.200 | 0 | -0.09(-1.23%) |
Nov 15, 2013 | 6.620 | 7.300 | 6.590 | 7.290 | 0 | +0.61(+9.13%) |
Nov 14, 2013 | 6.670 | 6.700 | 6.470 | 6.680 | 0 | +0.04(+0.60%) |
Nov 13, 2013 | 6.390 | 6.670 | 6.390 | 6.640 | 0 | +0.17(+2.63%) |
Nov 12, 2013 | 6.350 | 6.520 | 6.350 | 6.470 | 0 | +0.11(+1.73%) |
Nov 11, 2013 | 6.380 | 6.480 | 6.360 | 6.360 | 0 | +0.03(+0.47%) |
Nov 08, 2013 | 6.350 | 6.450 | 6.320 | 6.330 | 0 | -0.09(-1.40%) |
Nov 07, 2013 | 6.450 | 6.457 | 6.211 | 6.420 | 0 | -0.01(-0.16%) |
Nov 06, 2013 | 6.380 | 6.550 | 6.380 | 6.430 | 0 | +0.06(+0.94%) |
Nov 05, 2013 | 6.550 | 6.550 | 6.350 | 6.370 | 0 | -0.12(-1.85%) |
Nov 04, 2013 | 6.440 | 6.620 | 6.380 | 6.490 | 0 | +0.05(+0.78%) |
Nov 01, 2013 | 6.450 | 6.580 | 6.400 | 6.440 | 0 | -0.09(-1.38%) |
Oct 31, 2013 | 6.520 | 6.560 | 6.400 | 6.530 | 0 | +0.03(+0.46%) |
Oct 30, 2013 | 6.580 | 6.590 | 6.400 | 6.500 | 0 | -0.03(-0.46%) |
Oct 29, 2013 | 6.480 | 6.550 | 6.350 | 6.530 | 0 | +0.01(+0.15%) |
Oct 28, 2013 | 6.350 | 6.540 | 6.350 | 6.520 | 0 | +0.12(+1.87%) |
Oct 25, 2013 | 6.480 | 6.500 | 6.360 | 6.400 | 0 | -0.10(-1.54%) |
Oct 24, 2013 | 6.390 | 6.500 | 6.390 | 6.500 | 0 | +0.22(+3.50%) |
Oct 23, 2013 | 6.280 | 6.350 | 6.160 | 6.280 | 0 | -0.02(-0.32%) |
Oct 22, 2013 | 6.290 | 6.370 | 6.220 | 6.300 | 0 | -0.02(-0.32%) |
Oct 21, 2013 | 6.110 | 6.520 | 6.110 | 6.320 | 0 | -0.27(-4.10%) |
Oct 18, 2013 | 6.410 | 6.610 | 6.390 | 6.590 | 26,968 | +0.22(+3.45%) |
Oct 17, 2013 | 6.130 | 6.370 | 6.120 | 6.370 | 0 | +0.10(+1.59%) |
Oct 16, 2013 | 6.130 | 6.280 | 6.100 | 6.270 | 0 | -0.11(-1.72%) |
Oct 15, 2013 | 6.430 | 6.599 | 6.313 | 6.380 | 0 | -0.06(-0.93%) |
Oct 14, 2013 | 6.420 | 6.510 | 6.210 | 6.440 | 0 | -0.07(-1.08%) |
Oct 11, 2013 | 6.470 | 6.600 | 6.230 | 6.510 | 0 | +0.08(+1.24%) |
Oct 10, 2013 | 6.470 | 6.590 | 6.260 | 6.430 | 0 | +0.13(+2.06%) |
Oct 09, 2013 | 6.220 | 6.390 | 6.130 | 6.300 | 0 | +0.08(+1.29%) |
Oct 08, 2013 | 6.500 | 6.620 | 6.155 | 6.220 | 0 | -0.21(-3.27%) |
Oct 07, 2013 | 6.560 | 6.790 | 6.360 | 6.430 | 0 | -0.27(-4.03%) |
Oct 04, 2013 | 6.360 | 6.750 | 6.360 | 6.700 | 0 | +0.06(+0.90%) |
Oct 03, 2013 | 6.640 | 6.720 | 6.480 | 6.640 | 0 | -0.08(-1.19%) |
Oct 02, 2013 | 6.320 | 6.720 | 6.320 | 6.720 | 0 | +0.30(+4.67%) |
Oct 01, 2013 | 6.270 | 6.600 | 6.250 | 6.420 | 0 | +0.08(+1.26%) |
Sep 30, 2013 | 6.210 | 6.360 | 6.190 | 6.340 | 0 | +0.06(+0.96%) |
Sep 27, 2013 | 6.390 | 6.390 | 6.140 | 6.280 | 0 | -0.09(-1.41%) |
Sep 26, 2013 | 5.880 | 6.610 | 5.880 | 6.370 | 0 | +0.42(+7.06%) |
Sep 25, 2013 | 6.100 | 6.100 | 5.888 | 5.950 | 0 | -0.08(-1.33%) |
Sep 24, 2013 | 5.940 | 6.050 | 5.860 | 6.030 | 0 | +0.10(+1.69%) |
Sep 23, 2013 | 6.340 | 6.340 | 5.930 | 5.930 | 0 | -0.41(-6.47%) |
Sep 20, 2013 | 6.070 | 6.400 | 6.020 | 6.340 | 0 | +0.32(+5.32%) |
Sep 19, 2013 | 5.990 | 6.100 | 5.930 | 6.020 | 0 | -0.01(-0.17%) |
Sep 18, 2013 | 6.010 | 6.100 | 5.870 | 6.030 | 0 | +0.08(+1.34%) |
Sep 17, 2013 | 6.060 | 6.100 | 5.950 | 5.950 | 0 | -0.08(-1.33%) |
Sep 16, 2013 | 5.989 | 6.100 | 5.480 | 6.030 | 0 | +0.55(+10.04%) |
Sep 13, 2013 | 5.719 | 5.719 | 5.480 | 5.480 | 0 | -0.12(-2.14%) |
Sep 12, 2013 | 5.700 | 5.750 | 5.600 | 5.600 | 0 | -0.10(-1.75%) |
Sep 11, 2013 | 5.700 | 5.870 | 5.620 | 5.700 | 0 | +0.01(+0.18%) |
Sep 10, 2013 | 5.550 | 5.690 | 5.500 | 5.690 | 0 | +0.18(+3.27%) |
Sep 09, 2013 | 5.420 | 5.520 | 5.420 | 5.510 | 0 | +0.13(+2.42%) |
Sep 06, 2013 | 5.420 | 5.431 | 5.300 | 5.380 | 0 | -0.05(-0.92%) |
Sep 05, 2013 | 5.580 | 5.580 | 5.360 | 5.430 | 0 | -0.12(-2.16%) |
Sep 04, 2013 | 5.550 | 5.780 | 5.480 | 5.550 | 0 | +0.04(+0.73%) |