Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.500 | 9.460 | 9.460 | 9.460 | 374,700 | -0.02(-0.21%) |
Aug 28, 2014 | 9.380 | 9.569 | 9.280 | 9.480 | 415,678 | +0.09(+0.96%) |
Aug 27, 2014 | 9.380 | 9.470 | 9.350 | 9.390 | 448,824 | +0.00(+0.00%) |
Aug 26, 2014 | 9.360 | 9.450 | 9.210 | 9.390 | 503,194 | +0.08(+0.86%) |
Aug 25, 2014 | 9.460 | 9.560 | 9.290 | 9.310 | 602,528 | -0.12(-1.27%) |
Aug 22, 2014 | 9.500 | 9.590 | 9.405 | 9.430 | 624,467 | -0.08(-0.84%) |
Aug 21, 2014 | 9.330 | 9.590 | 9.290 | 9.510 | 1,083,774 | +0.34(+3.71%) |
Aug 20, 2014 | 9.120 | 9.250 | 9.025 | 9.170 | 874,881 | +0.02(+0.22%) |
Aug 19, 2014 | 9.170 | 9.290 | 9.070 | 9.150 | 446,359 | -0.07(-0.76%) |
Aug 18, 2014 | 8.910 | 9.220 | 8.910 | 9.220 | 732,046 | +0.38(+4.30%) |
Aug 15, 2014 | 8.850 | 9.045 | 8.615 | 8.840 | 893,868 | +0.08(+0.91%) |
Aug 14, 2014 | 8.380 | 9.060 | 8.320 | 8.760 | 1,093,240 | +0.34(+4.04%) |
Aug 13, 2014 | 8.270 | 8.435 | 8.240 | 8.420 | 511,645 | +0.18(+2.18%) |
Aug 12, 2014 | 8.200 | 8.270 | 8.080 | 8.240 | 567,905 | +0.07(+0.86%) |
Aug 11, 2014 | 7.920 | 8.220 | 7.920 | 8.170 | 442,551 | +0.30(+3.81%) |
Aug 08, 2014 | 7.760 | 7.880 | 7.750 | 7.870 | 293,217 | +0.10(+1.29%) |
Aug 07, 2014 | 7.840 | 8.020 | 7.700 | 7.770 | 481,471 | -0.01(-0.13%) |
Aug 06, 2014 | 7.430 | 7.840 | 7.410 | 7.780 | 1,178,720 | +0.33(+4.43%) |
Aug 05, 2014 | 7.600 | 7.700 | 7.400 | 7.450 | 480,417 | -0.21(-2.74%) |
Aug 04, 2014 | 7.730 | 7.770 | 7.460 | 7.660 | 821,963 | -0.07(-0.91%) |
Aug 01, 2014 | 7.940 | 8.020 | 7.600 | 7.730 | 698,382 | -0.24(-3.01%) |
Jul 31, 2014 | 8.110 | 8.200 | 7.900 | 7.970 | 851,414 | -0.23(-2.80%) |
Jul 30, 2014 | 8.130 | 8.210 | 8.040 | 8.200 | 1,554,391 | +0.16(+1.99%) |
Jul 29, 2014 | 8.130 | 8.190 | 7.900 | 8.040 | 805,169 | -0.10(-1.23%) |
Jul 28, 2014 | 8.100 | 8.400 | 8.070 | 8.140 | 944,404 | +0.02(+0.25%) |
Jul 25, 2014 | 8.350 | 8.430 | 8.090 | 8.120 | 751,637 | -0.31(-3.68%) |
Jul 24, 2014 | 8.310 | 8.530 | 8.250 | 8.430 | 721,544 | +0.10(+1.20%) |
Jul 23, 2014 | 8.650 | 8.650 | 8.330 | 8.330 | 519,628 | -0.34(-3.92%) |
Jul 22, 2014 | 8.630 | 8.755 | 8.580 | 8.670 | 574,594 | +0.10(+1.17%) |
Jul 21, 2014 | 8.530 | 8.610 | 8.430 | 8.570 | 363,783 | -0.02(-0.23%) |
Jul 18, 2014 | 8.500 | 8.650 | 8.470 | 8.590 | 355,808 | +0.07(+0.82%) |
Jul 17, 2014 | 8.520 | 8.680 | 8.460 | 8.520 | 478,288 | -0.09(-1.05%) |
Jul 16, 2014 | 8.520 | 8.689 | 8.480 | 8.610 | 752,292 | +0.01(+0.12%) |
Jul 15, 2014 | 8.860 | 8.920 | 8.560 | 8.600 | 592,740 | -0.27(-3.04%) |
Jul 14, 2014 | 8.950 | 9.020 | 8.760 | 8.870 | 539,195 | -0.02(-0.22%) |
Jul 11, 2014 | 8.970 | 9.060 | 8.750 | 8.890 | 556,613 | -0.07(-0.78%) |
Jul 10, 2014 | 9.000 | 9.100 | 8.798 | 8.960 | 862,074 | -0.15(-1.65%) |
Jul 09, 2014 | 9.180 | 9.240 | 9.085 | 9.110 | 500,827 | -0.02(-0.22%) |
Jul 08, 2014 | 9.450 | 9.460 | 9.010 | 9.130 | 1,175,842 | -0.34(-3.59%) |
Jul 07, 2014 | 9.870 | 9.950 | 9.390 | 9.470 | 1,059,996 | -0.45(-4.54%) |
Jul 03, 2014 | 9.980 | 9.920 | 9.920 | 9.920 | 296,900 | -0.05(-0.50%) |
Jul 02, 2014 | 10.15 | 10.26 | 9.920 | 9.970 | 869,436 | -0.21(-2.06%) |
Jul 01, 2014 | 10.14 | 10.27 | 10.07 | 10.18 | 789,006 | +0.06(+0.59%) |
Jun 30, 2014 | 9.870 | 10.19 | 9.750 | 10.12 | 1,188,033 | +0.19(+1.91%) |
Jun 27, 2014 | 10.04 | 10.13 | 9.890 | 9.930 | 7,136,724 | -0.11(-1.10%) |
Jun 26, 2014 | 10.07 | 10.13 | 9.910 | 10.04 | 727,150 | -0.02(-0.20%) |
Jun 25, 2014 | 9.820 | 10.10 | 9.750 | 10.06 | 767,339 | +0.22(+2.24%) |
Jun 24, 2014 | 10.42 | 10.44 | 9.830 | 9.840 | 989,496 | -0.59(-5.66%) |
Jun 23, 2014 | 10.39 | 10.49 | 10.34 | 10.43 | 623,667 | +0.06(+0.58%) |
Jun 20, 2014 | 10.30 | 10.38 | 10.15 | 10.37 | 700,252 | +0.07(+0.68%) |
Jun 19, 2014 | 10.32 | 10.44 | 10.24 | 10.30 | 583,759 | +0.00(+0.00%) |
Jun 18, 2014 | 10.57 | 10.57 | 10.22 | 10.30 | 1,073,101 | -0.20(-1.90%) |
Jun 17, 2014 | 10.33 | 10.55 | 10.30 | 10.50 | 1,084,267 | +0.14(+1.35%) |
Jun 16, 2014 | 9.820 | 10.36 | 9.810 | 10.36 | 1,635,492 | +0.50(+5.07%) |
Jun 13, 2014 | 9.880 | 10.05 | 9.730 | 9.860 | 1,102,278 | -0.04(-0.40%) |
Jun 12, 2014 | 9.790 | 10.15 | 9.770 | 9.900 | 1,066,023 | +0.15(+1.54%) |
Jun 11, 2014 | 9.480 | 9.785 | 9.430 | 9.750 | 1,019,831 | +0.27(+2.85%) |
Jun 10, 2014 | 9.360 | 9.570 | 9.350 | 9.480 | 538,335 | +0.03(+0.32%) |
Jun 06, 2014 | 9.570 | 9.600 | 9.310 | 9.450 | 758,064 | -0.14(-1.46%) |
Jun 05, 2014 | 9.340 | 9.635 | 9.340 | 9.590 | 641,159 | +0.28(+3.01%) |
Jun 04, 2014 | 9.030 | 9.400 | 8.990 | 9.310 | 509,422 | +0.08(+0.87%) |
Jun 03, 2014 | 8.920 | 9.240 | 8.920 | 9.230 | 386,481 | +0.23(+2.56%) |
Jun 02, 2014 | 8.990 | 9.090 | 8.920 | 9.000 | 260,542 | -0.05(-0.55%) |
May 30, 2014 | 9.030 | 9.080 | 8.960 | 9.050 | 250,748 | -0.02(-0.22%) |
May 29, 2014 | 9.010 | 9.120 | 8.870 | 9.070 | 621,846 | +0.02(+0.22%) |
May 28, 2014 | 9.350 | 9.350 | 9.030 | 9.050 | 469,800 | -0.17(-1.84%) |
May 27, 2014 | 9.230 | 9.500 | 9.155 | 9.220 | 509,515 | +0.04(+0.44%) |
May 23, 2014 | 8.800 | 9.180 | 9.180 | 9.180 | 651,400 | +0.42(+4.79%) |
May 22, 2014 | 8.640 | 8.900 | 8.490 | 8.760 | 288,033 | +0.15(+1.74%) |
May 21, 2014 | 8.450 | 8.900 | 8.410 | 8.610 | 796,874 | +0.31(+3.73%) |
May 20, 2014 | 8.350 | 8.430 | 8.070 | 8.300 | 606,707 | -0.08(-0.95%) |
May 19, 2014 | 8.300 | 8.550 | 8.280 | 8.380 | 228,917 | +0.07(+0.84%) |
May 16, 2014 | 8.340 | 8.486 | 8.175 | 8.310 | 376,774 | -0.14(-1.66%) |
May 15, 2014 | 8.470 | 8.620 | 8.230 | 8.450 | 582,168 | -0.07(-0.82%) |
May 14, 2014 | 8.510 | 8.730 | 8.480 | 8.520 | 530,613 | +0.01(+0.12%) |
May 13, 2014 | 8.360 | 8.710 | 8.340 | 8.510 | 622,479 | +0.16(+1.92%) |
May 12, 2014 | 8.120 | 8.400 | 8.120 | 8.350 | 475,600 | +0.31(+3.86%) |
May 09, 2014 | 7.780 | 8.070 | 7.720 | 8.040 | 590,961 | +0.27(+3.47%) |
May 08, 2014 | 7.950 | 8.090 | 7.725 | 7.770 | 760,196 | -0.20(-2.51%) |
May 07, 2014 | 8.120 | 8.160 | 7.900 | 7.970 | 503,519 | -0.08(-0.99%) |
May 06, 2014 | 8.280 | 8.480 | 8.040 | 8.050 | 358,420 | -0.27(-3.25%) |
May 05, 2014 | 8.410 | 8.560 | 8.260 | 8.320 | 452,398 | -0.11(-1.30%) |
May 02, 2014 | 8.160 | 8.535 | 8.120 | 8.430 | 767,704 | +0.26(+3.18%) |
May 01, 2014 | 7.930 | 8.318 | 7.870 | 8.170 | 654,507 | +0.30(+3.81%) |
Apr 30, 2014 | 7.580 | 7.900 | 7.520 | 7.870 | 828,772 | +0.32(+4.24%) |
Apr 29, 2014 | 7.810 | 7.940 | 7.530 | 7.550 | 1,020,471 | -0.23(-2.96%) |
Apr 28, 2014 | 8.250 | 8.330 | 7.650 | 7.780 | 1,099,710 | -0.48(-5.81%) |
Apr 25, 2014 | 8.390 | 8.470 | 8.230 | 8.260 | 260,102 | -0.15(-1.78%) |
Apr 24, 2014 | 8.570 | 8.660 | 8.360 | 8.410 | 392,451 | -0.12(-1.41%) |
Apr 23, 2014 | 8.520 | 8.640 | 8.490 | 8.530 | 374,599 | +0.05(+0.59%) |
Apr 22, 2014 | 8.650 | 8.800 | 8.440 | 8.480 | 835,818 | -0.13(-1.51%) |
Apr 21, 2014 | 8.510 | 8.640 | 8.440 | 8.610 | 255,190 | +0.10(+1.18%) |
Apr 17, 2014 | 8.320 | 8.510 | 8.510 | 8.510 | 349,500 | +0.19(+2.28%) |
Apr 16, 2014 | 8.380 | 8.480 | 8.180 | 8.320 | 456,589 | +0.04(+0.48%) |
Apr 15, 2014 | 8.180 | 8.330 | 8.110 | 8.280 | 672,301 | +0.08(+0.98%) |
Apr 14, 2014 | 8.500 | 8.540 | 8.110 | 8.200 | 921,632 | -0.19(-2.26%) |
Apr 11, 2014 | 8.570 | 8.620 | 8.290 | 8.390 | 1,319,818 | -0.25(-2.89%) |
Apr 10, 2014 | 8.940 | 8.950 | 8.460 | 8.640 | 2,021,279 | -0.30(-3.36%) |
Apr 09, 2014 | 9.030 | 9.050 | 8.750 | 8.940 | 753,041 | +0.03(+0.34%) |
Apr 08, 2014 | 8.860 | 9.030 | 8.750 | 8.910 | 534,031 | +0.08(+0.91%) |
Apr 07, 2014 | 9.140 | 9.150 | 8.690 | 8.830 | 770,433 | -0.29(-3.18%) |
Apr 04, 2014 | 9.300 | 9.560 | 8.920 | 9.120 | 914,896 | -0.07(-0.76%) |
Apr 03, 2014 | 9.830 | 10.00 | 9.180 | 9.190 | 1,382,469 | -0.64(-6.51%) |
Apr 02, 2014 | 9.990 | 10.16 | 9.730 | 9.830 | 908,214 | -0.16(-1.60%) |
Apr 01, 2014 | 9.830 | 10.00 | 9.810 | 9.990 | 421,678 | +0.14(+1.42%) |
Mar 31, 2014 | 9.750 | 10.00 | 9.690 | 9.850 | 703,295 | +0.20(+2.07%) |
Mar 28, 2014 | 9.330 | 9.745 | 9.330 | 9.650 | 569,411 | +0.39(+4.21%) |
Mar 27, 2014 | 9.120 | 9.490 | 9.110 | 9.260 | 557,734 | +0.06(+0.65%) |
Mar 26, 2014 | 9.700 | 9.820 | 9.180 | 9.200 | 628,082 | -0.45(-4.66%) |
Mar 25, 2014 | 9.540 | 9.870 | 9.540 | 9.650 | 555,353 | +0.11(+1.15%) |
Mar 24, 2014 | 9.800 | 9.800 | 9.260 | 9.540 | 841,269 | -0.27(-2.75%) |
Mar 21, 2014 | 9.940 | 10.04 | 9.810 | 9.810 | 896,013 | +0.05(+0.51%) |
Mar 20, 2014 | 9.880 | 10.04 | 9.730 | 9.760 | 483,013 | -0.20(-2.01%) |
Mar 19, 2014 | 10.12 | 10.40 | 9.870 | 9.960 | 873,421 | -0.23(-2.26%) |
Mar 18, 2014 | 9.880 | 10.21 | 9.820 | 10.19 | 601,690 | +0.16(+1.60%) |
Mar 17, 2014 | 10.21 | 10.39 | 9.870 | 10.03 | 720,244 | -0.07(-0.69%) |
Mar 14, 2014 | 9.980 | 10.25 | 9.950 | 10.10 | 578,857 | -0.03(-0.30%) |
Mar 13, 2014 | 10.60 | 10.77 | 9.990 | 10.13 | 1,406,648 | -0.51(-4.79%) |
Mar 12, 2014 | 10.74 | 10.76 | 10.36 | 10.64 | 867,002 | -0.27(-2.47%) |
Mar 11, 2014 | 11.20 | 11.37 | 10.81 | 10.91 | 805,855 | -0.32(-2.85%) |
Mar 10, 2014 | 11.33 | 11.35 | 11.07 | 11.23 | 777,403 | -0.20(-1.75%) |
Mar 07, 2014 | 11.51 | 11.66 | 11.12 | 11.43 | 1,272,580 | -0.06(-0.52%) |
Mar 06, 2014 | 11.40 | 12.12 | 11.30 | 11.49 | 2,733,171 | +0.60(+5.51%) |
Mar 05, 2014 | 10.51 | 10.90 | 10.45 | 10.89 | 1,220,042 | +0.50(+4.81%) |
Mar 04, 2014 | 10.00 | 10.50 | 9.960 | 10.39 | 1,373,118 | +0.53(+5.38%) |
Mar 03, 2014 | 9.510 | 9.990 | 9.430 | 9.860 | 1,509,171 | +0.27(+2.82%) |
Feb 28, 2014 | 9.500 | 9.850 | 9.460 | 9.590 | 746,253 | +0.05(+0.52%) |
Feb 27, 2014 | 9.450 | 9.620 | 9.390 | 9.540 | 618,352 | +0.13(+1.38%) |
Feb 26, 2014 | 9.310 | 9.516 | 9.150 | 9.410 | 717,619 | +0.21(+2.28%) |
Feb 25, 2014 | 9.240 | 9.360 | 9.050 | 9.200 | 791,308 | -0.06(-0.65%) |
Feb 24, 2014 | 9.200 | 9.580 | 9.060 | 9.260 | 1,165,934 | +0.20(+2.21%) |
Feb 21, 2014 | 9.190 | 9.320 | 9.040 | 9.060 | 964,339 | -0.08(-0.88%) |
Feb 20, 2014 | 8.690 | 9.540 | 8.530 | 9.140 | 1,999,229 | +0.42(+4.82%) |
Feb 19, 2014 | 9.630 | 9.810 | 8.620 | 8.720 | 3,253,459 | -1.16(-11.74%) |
Feb 18, 2014 | 10.14 | 10.33 | 9.700 | 9.880 | 828,603 | -0.26(-2.56%) |
Feb 14, 2014 | 10.02 | 10.14 | 10.14 | 10.14 | 487,100 | +0.12(+1.20%) |
Feb 13, 2014 | 10.07 | 10.18 | 9.960 | 10.02 | 444,320 | -0.14(-1.38%) |
Feb 12, 2014 | 10.04 | 10.39 | 9.930 | 10.16 | 931,456 | +0.18(+1.80%) |
Feb 11, 2014 | 9.820 | 10.10 | 9.650 | 9.980 | 882,145 | +0.10(+1.01%) |
Feb 10, 2014 | 9.970 | 9.980 | 9.670 | 9.880 | 330,191 | -0.03(-0.30%) |
Feb 07, 2014 | 9.890 | 10.10 | 9.830 | 9.910 | 1,205,384 | +0.24(+2.48%) |
Feb 06, 2014 | 9.470 | 9.870 | 9.400 | 9.670 | 729,783 | +0.21(+2.22%) |
Feb 05, 2014 | 9.130 | 9.690 | 8.810 | 9.460 | 827,079 | +0.34(+3.73%) |
Feb 04, 2014 | 8.990 | 9.170 | 8.900 | 9.120 | 429,251 | +0.19(+2.13%) |
Feb 03, 2014 | 9.520 | 9.780 | 8.820 | 8.930 | 1,286,577 | -0.55(-5.80%) |
Jan 31, 2014 | 9.220 | 9.610 | 9.100 | 9.480 | 676,871 | +0.16(+1.72%) |
Jan 30, 2014 | 9.400 | 9.680 | 9.260 | 9.320 | 620,277 | -0.05(-0.53%) |
Jan 29, 2014 | 9.300 | 9.630 | 8.880 | 9.370 | 958,757 | -0.07(-0.74%) |
Jan 28, 2014 | 9.010 | 9.460 | 9.000 | 9.440 | 956,367 | +0.46(+5.12%) |
Jan 27, 2014 | 8.740 | 9.110 | 8.710 | 8.980 | 876,118 | +0.28(+3.22%) |
Jan 24, 2014 | 9.100 | 9.100 | 8.530 | 8.700 | 1,934,434 | -0.50(-5.43%) |
Jan 23, 2014 | 9.590 | 9.670 | 9.050 | 9.200 | 1,077,770 | -0.47(-4.86%) |
Jan 22, 2014 | 9.710 | 9.830 | 9.450 | 9.670 | 455,344 | +0.02(+0.21%) |
Jan 21, 2014 | 9.500 | 9.730 | 9.420 | 9.650 | 644,413 | +0.15(+1.58%) |
Jan 17, 2014 | 9.800 | 9.500 | 9.500 | 9.500 | 871,500 | -0.30(-3.06%) |
Jan 16, 2014 | 9.810 | 9.940 | 9.540 | 9.800 | 1,017,942 | +0.01(+0.10%) |
Jan 15, 2014 | 9.250 | 9.860 | 9.250 | 9.790 | 1,818,099 | +0.54(+5.84%) |
Jan 14, 2014 | 8.860 | 9.380 | 8.750 | 9.250 | 1,453,652 | +0.37(+4.17%) |
Jan 13, 2014 | 8.920 | 9.240 | 8.580 | 8.880 | 2,503,483 | -0.13(-1.44%) |
Jan 10, 2014 | 9.600 | 9.600 | 8.900 | 9.010 | 2,854,881 | -0.68(-7.02%) |
Jan 09, 2014 | 10.00 | 10.04 | 9.390 | 9.690 | 1,587,185 | -0.35(-3.49%) |
Jan 08, 2014 | 9.920 | 10.19 | 9.820 | 10.04 | 1,022,030 | +0.12(+1.21%) |
Jan 07, 2014 | 10.01 | 10.22 | 9.750 | 9.920 | 1,318,486 | -0.16(-1.59%) |
Jan 06, 2014 | 10.40 | 10.50 | 9.580 | 10.08 | 2,412,323 | -0.35(-3.36%) |
Jan 03, 2014 | 10.65 | 10.88 | 10.11 | 10.43 | 1,521,366 | -0.22(-2.07%) |
Jan 02, 2014 | 11.10 | 11.10 | 10.41 | 10.65 | 1,273,319 | -0.51(-4.57%) |
Dec 31, 2013 | 11.07 | 11.16 | 11.16 | 11.16 | 850,100 | +0.17(+1.55%) |
Dec 30, 2013 | 11.26 | 11.27 | 10.62 | 10.99 | 1,688,472 | -0.27(-2.40%) |
Dec 27, 2013 | 11.70 | 11.73 | 11.11 | 11.26 | 1,383,985 | -0.15(-1.31%) |
Dec 26, 2013 | 10.31 | 11.66 | 10.31 | 11.41 | 3,873,181 | +1.12(+10.88%) |
Dec 24, 2013 | 10.44 | 10.60 | 10.27 | 10.29 | 547,936 | -0.15(-1.44%) |
Dec 23, 2013 | 9.980 | 10.60 | 9.940 | 10.44 | 1,746,200 | +0.58(+5.88%) |
Dec 20, 2013 | 9.470 | 10.09 | 9.470 | 9.860 | 1,436,999 | +0.48(+5.12%) |
Dec 19, 2013 | 9.140 | 9.550 | 9.130 | 9.380 | 820,652 | +0.25(+2.74%) |
Dec 18, 2013 | 9.150 | 9.420 | 9.000 | 9.130 | 907,597 | -0.03(-0.33%) |
Dec 17, 2013 | 9.050 | 9.180 | 8.880 | 9.160 | 462,865 | +0.10(+1.10%) |
Dec 16, 2013 | 9.400 | 9.460 | 9.050 | 9.060 | 933,937 | -0.36(-3.82%) |
Dec 13, 2013 | 8.770 | 9.440 | 8.750 | 9.420 | 1,271,265 | +0.71(+8.15%) |
Dec 12, 2013 | 8.630 | 8.840 | 8.630 | 8.710 | 447,799 | +0.08(+0.93%) |
Dec 11, 2013 | 8.600 | 8.720 | 8.550 | 8.630 | 596,585 | +0.07(+0.82%) |
Dec 10, 2013 | 8.450 | 8.595 | 8.320 | 8.560 | 595,035 | -0.05(-0.58%) |
Dec 09, 2013 | 8.580 | 8.735 | 8.220 | 8.610 | 1,091,112 | +0.06(+0.70%) |
Dec 06, 2013 | 8.640 | 8.850 | 8.421 | 8.550 | 833,007 | -0.09(-1.04%) |
Dec 05, 2013 | 7.970 | 8.740 | 7.970 | 8.640 | 2,263,543 | +0.76(+9.64%) |
Dec 04, 2013 | 7.740 | 7.930 | 7.650 | 7.880 | 278,453 | +0.12(+1.55%) |
Dec 03, 2013 | 7.790 | 7.830 | 7.610 | 7.760 | 462,517 | -0.02(-0.26%) |
Dec 02, 2013 | 7.780 | 7.950 | 7.710 | 7.780 | 427,263 | +0.04(+0.52%) |
Nov 29, 2013 | 7.870 | 7.900 | 7.680 | 7.740 | 308,621 | +0.10(+1.31%) |
Nov 27, 2013 | 7.760 | 7.900 | 7.640 | 7.640 | 356,768 | -0.06(-0.78%) |
Nov 26, 2013 | 7.850 | 7.880 | 7.680 | 7.700 | 396,239 | -0.18(-2.28%) |
Nov 25, 2013 | 7.680 | 7.950 | 7.570 | 7.880 | 743,592 | +0.21(+2.74%) |
Nov 22, 2013 | 7.500 | 7.690 | 7.450 | 7.670 | 456,282 | +0.17(+2.27%) |
Nov 21, 2013 | 7.510 | 7.590 | 7.450 | 7.500 | 397,347 | +0.07(+0.94%) |
Nov 20, 2013 | 7.490 | 7.590 | 7.370 | 7.430 | 520,606 | -0.06(-0.80%) |
Nov 19, 2013 | 7.680 | 7.726 | 7.460 | 7.490 | 638,271 | -0.26(-3.35%) |
Nov 18, 2013 | 8.170 | 8.190 | 7.680 | 7.750 | 622,857 | -0.40(-4.91%) |
Nov 15, 2013 | 7.970 | 8.220 | 7.920 | 8.150 | 811,963 | +0.25(+3.16%) |
Nov 14, 2013 | 7.910 | 7.970 | 7.750 | 7.900 | 571,477 | +0.36(+4.77%) |
Nov 12, 2013 | 7.730 | 7.730 | 7.490 | 7.540 | 490,165 | -0.15(-1.95%) |
Nov 11, 2013 | 7.460 | 7.710 | 7.370 | 7.690 | 316,061 | +0.20(+2.67%) |
Nov 08, 2013 | 7.250 | 7.560 | 7.250 | 7.490 | 308,218 | +0.19(+2.60%) |
Nov 07, 2013 | 7.590 | 7.600 | 7.260 | 7.300 | 791,723 | -0.31(-4.07%) |
Nov 06, 2013 | 7.750 | 7.750 | 7.450 | 7.610 | 730,304 | -0.11(-1.42%) |
Nov 05, 2013 | 7.450 | 7.750 | 7.350 | 7.720 | 1,050,145 | +0.31(+4.18%) |
Nov 04, 2013 | 7.460 | 7.500 | 7.250 | 7.410 | 492,519 | +0.01(+0.14%) |
Nov 01, 2013 | 7.160 | 7.410 | 7.160 | 7.400 | 753,840 | +0.32(+4.52%) |
Oct 31, 2013 | 7.080 | 7.210 | 7.040 | 7.080 | 386,208 | -0.07(-0.98%) |
Oct 30, 2013 | 7.200 | 7.200 | 7.050 | 7.150 | 523,068 | -0.06(-0.83%) |
Oct 29, 2013 | 7.200 | 7.250 | 7.160 | 7.210 | 269,099 | +0.02(+0.28%) |
Oct 28, 2013 | 7.250 | 7.270 | 7.150 | 7.190 | 610,708 | -0.08(-1.10%) |
Oct 25, 2013 | 7.040 | 7.290 | 7.040 | 7.270 | 617,541 | +0.23(+3.27%) |
Oct 24, 2013 | 7.290 | 7.290 | 7.040 | 7.040 | 677,990 | -0.22(-3.03%) |
Oct 23, 2013 | 7.240 | 7.330 | 7.190 | 7.260 | 648,883 | -0.03(-0.41%) |
Oct 22, 2013 | 7.240 | 7.419 | 7.210 | 7.290 | 1,062,173 | -0.04(-0.55%) |
Oct 21, 2013 | 7.790 | 7.800 | 7.310 | 7.330 | 1,337,763 | -0.45(-5.78%) |
Oct 18, 2013 | 7.610 | 7.830 | 7.500 | 7.780 | 1,110,394 | +0.26(+3.46%) |
Oct 17, 2013 | 7.450 | 7.610 | 7.420 | 7.520 | 473,207 | +0.10(+1.35%) |
Oct 16, 2013 | 7.260 | 7.480 | 7.260 | 7.420 | 860,065 | +0.16(+2.20%) |
Oct 15, 2013 | 7.290 | 7.450 | 7.210 | 7.260 | 660,697 | +0.05(+0.69%) |
Oct 14, 2013 | 7.020 | 7.310 | 6.980 | 7.210 | 653,329 | +0.14(+1.98%) |
Oct 11, 2013 | 7.070 | 7.180 | 6.980 | 7.070 | 376,183 | -0.05(-0.70%) |
Oct 10, 2013 | 7.120 | 7.290 | 7.080 | 7.120 | 555,083 | +0.11(+1.57%) |
Oct 09, 2013 | 7.050 | 7.110 | 6.780 | 7.010 | 1,288,708 | -0.02(-0.28%) |
Oct 08, 2013 | 7.430 | 7.490 | 7.010 | 7.030 | 1,209,710 | -0.45(-6.02%) |
Oct 07, 2013 | 7.540 | 7.630 | 7.410 | 7.480 | 729,491 | -0.10(-1.32%) |
Oct 04, 2013 | 7.500 | 7.600 | 7.430 | 7.580 | 707,934 | +0.13(+1.74%) |
Oct 03, 2013 | 7.490 | 7.570 | 7.370 | 7.450 | 1,004,620 | -0.01(-0.13%) |
Oct 02, 2013 | 7.220 | 7.470 | 7.170 | 7.460 | 1,024,386 | +0.24(+3.32%) |
Oct 01, 2013 | 7.130 | 7.360 | 7.130 | 7.220 | 657,717 | +0.01(+0.14%) |
Sep 27, 2013 | 7.190 | 7.280 | 7.120 | 7.210 | 532,509 | -0.05(-0.69%) |
Sep 26, 2013 | 7.490 | 7.590 | 7.220 | 7.260 | 1,368,797 | -0.20(-2.68%) |
Sep 25, 2013 | 7.310 | 7.550 | 7.280 | 7.460 | 1,420,680 | +0.18(+2.47%) |
Sep 24, 2013 | 7.100 | 7.350 | 7.100 | 7.280 | 636,197 | +0.19(+2.68%) |
Sep 23, 2013 | 7.220 | 7.350 | 7.050 | 7.090 | 692,611 | -0.11(-1.53%) |
Sep 20, 2013 | 7.500 | 7.530 | 7.061 | 7.200 | 963,823 | -0.29(-3.87%) |
Sep 19, 2013 | 7.200 | 7.560 | 7.190 | 7.490 | 1,553,283 | +0.30(+4.17%) |
Sep 18, 2013 | 7.110 | 7.255 | 7.050 | 7.190 | 1,087,532 | +0.11(+1.55%) |
Sep 17, 2013 | 6.900 | 7.100 | 6.900 | 7.080 | 670,758 | +0.16(+2.31%) |
Sep 16, 2013 | 7.100 | 7.080 | 6.920 | 6.920 | 831,202 | -0.08(-1.14%) |
Sep 13, 2013 | 7.070 | 7.150 | 6.800 | 7.000 | 1,248,920 | -0.12(-1.69%) |
Sep 12, 2013 | 7.350 | 7.350 | 7.100 | 7.120 | 1,032,452 | -0.28(-3.78%) |
Sep 11, 2013 | 7.200 | 7.500 | 7.090 | 7.400 | 1,300,702 | +0.23(+3.21%) |
Sep 10, 2013 | 7.560 | 7.580 | 7.060 | 7.170 | 1,838,548 | -0.36(-4.78%) |
Sep 09, 2013 | 7.250 | 7.540 | 7.249 | 7.530 | 1,782,963 | +0.34(+4.73%) |
Sep 06, 2013 | 7.200 | 7.390 | 6.930 | 7.190 | 2,123,595 | +0.28(+4.05%) |
Sep 05, 2013 | 6.660 | 6.990 | 6.660 | 6.910 | 1,481,339 | +0.28(+4.22%) |
Sep 04, 2013 | 6.270 | 6.640 | 6.270 | 6.630 | 1,099,619 | +0.39(+6.25%) |