Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.077 | 8.195 | 8.041 | 8.166 | 14,497 | +0.15(+1.89%) |
Sep 29, 2014 | 8.113 | 8.113 | 7.952 | 8.015 | 50,619 | -0.19(-2.28%) |
Sep 26, 2014 | 8.229 | 8.282 | 8.131 | 8.202 | 6,969 | -0.05(-0.65%) |
Sep 25, 2014 | 8.196 | 8.291 | 8.196 | 8.255 | 11,505 | +0.12(+1.54%) |
Sep 24, 2014 | 8.131 | 8.273 | 8.113 | 8.131 | 21,211 | -0.03(-0.33%) |
Sep 23, 2014 | 8.327 | 8.327 | 8.147 | 8.157 | 18,341 | -0.12(-1.51%) |
Sep 22, 2014 | 8.371 | 8.559 | 8.202 | 8.282 | 18,522 | -0.11(-1.28%) |
Sep 19, 2014 | 8.362 | 8.478 | 8.318 | 8.389 | 16,789 | +0.02(+0.21%) |
Sep 18, 2014 | 8.389 | 8.487 | 8.345 | 8.371 | 8,722 | +0.05(+0.64%) |
Sep 17, 2014 | 8.559 | 8.683 | 8.318 | 8.318 | 16,044 | -0.06(-0.74%) |
Sep 16, 2014 | 8.229 | 8.532 | 8.229 | 8.380 | 7,283 | +0.12(+1.51%) |
Sep 15, 2014 | 8.621 | 8.621 | 8.255 | 8.255 | 15,343 | -0.36(-4.14%) |
Sep 12, 2014 | 8.550 | 8.679 | 8.550 | 8.612 | 25,867 | +0.10(+1.15%) |
Sep 11, 2014 | 8.532 | 8.621 | 8.389 | 8.514 | 13,484 | +0.00(+0.00%) |
Sep 10, 2014 | 8.567 | 8.657 | 8.496 | 8.514 | 13,657 | -0.09(-1.04%) |
Sep 09, 2014 | 8.728 | 8.853 | 8.380 | 8.603 | 15,994 | -0.08(-0.92%) |
Sep 08, 2014 | 8.478 | 8.769 | 8.478 | 8.683 | 16,023 | +0.13(+1.56%) |
Sep 05, 2014 | 8.496 | 8.585 | 8.389 | 8.550 | 12,726 | +0.04(+0.52%) |
Sep 04, 2014 | 8.915 | 8.951 | 8.505 | 8.505 | 44,989 | -0.12(-1.45%) |
Sep 03, 2014 | 8.746 | 8.808 | 8.478 | 8.630 | 21,027 | -0.05(-0.62%) |
Sep 02, 2014 | 8.407 | 8.736 | 8.407 | 8.683 | 72,785 | +0.27(+3.18%) |
Aug 29, 2014 | 8.487 | 8.416 | 8.416 | 8.416 | 28,490 | -0.11(-1.26%) |
Aug 28, 2014 | 8.505 | 8.550 | 8.353 | 8.523 | 30,153 | -0.03(-0.31%) |
Aug 27, 2014 | 8.764 | 8.764 | 8.478 | 8.550 | 34,421 | -0.17(-1.94%) |
Aug 26, 2014 | 8.746 | 8.746 | 8.576 | 8.719 | 25,480 | -0.09(-1.01%) |
Aug 25, 2014 | 8.772 | 8.915 | 8.559 | 8.808 | 51,699 | +0.00(+0.00%) |
Aug 22, 2014 | 8.862 | 8.862 | 8.603 | 8.808 | 22,893 | -0.11(-1.20%) |
Aug 21, 2014 | 8.924 | 8.942 | 8.639 | 8.915 | 38,958 | -0.01(-0.10%) |
Aug 20, 2014 | 8.897 | 9.037 | 8.728 | 8.924 | 33,643 | +0.01(+0.10%) |
Aug 19, 2014 | 9.188 | 9.188 | 8.915 | 8.915 | 18,706 | -0.24(-2.60%) |
Aug 18, 2014 | 9.153 | 9.347 | 9.056 | 9.153 | 37,453 | +0.11(+1.17%) |
Aug 15, 2014 | 9.303 | 9.303 | 9.003 | 9.047 | 23,175 | -0.21(-2.29%) |
Aug 14, 2014 | 8.994 | 9.290 | 8.994 | 9.259 | 63,174 | +0.18(+1.94%) |
Aug 13, 2014 | 8.809 | 9.083 | 8.809 | 9.083 | 32,914 | +0.22(+2.49%) |
Aug 12, 2014 | 8.818 | 8.897 | 8.686 | 8.862 | 42,177 | +0.05(+0.60%) |
Aug 11, 2014 | 8.818 | 8.862 | 8.739 | 8.809 | 38,147 | +0.11(+1.32%) |
Aug 08, 2014 | 8.827 | 8.963 | 8.703 | 8.695 | 17,436 | -0.04(-0.50%) |
Aug 07, 2014 | 8.906 | 8.959 | 8.686 | 8.739 | 24,581 | -0.11(-1.29%) |
Aug 06, 2014 | 8.642 | 9.047 | 8.386 | 8.853 | 27,006 | +0.13(+1.52%) |
Aug 05, 2014 | 8.615 | 8.905 | 8.518 | 8.721 | 73,400 | +0.11(+1.33%) |
Aug 04, 2014 | 8.739 | 8.739 | 8.430 | 8.606 | 19,399 | -0.08(-0.91%) |
Aug 01, 2014 | 8.642 | 8.774 | 8.492 | 8.686 | 34,939 | -0.03(-0.30%) |
Jul 31, 2014 | 8.827 | 8.933 | 8.571 | 8.712 | 31,658 | -0.15(-1.69%) |
Jul 30, 2014 | 8.748 | 8.968 | 8.439 | 8.862 | 104,039 | +0.19(+2.13%) |
Jul 29, 2014 | 8.677 | 8.862 | 8.580 | 8.677 | 21,730 | +0.00(+0.00%) |
Jul 28, 2014 | 8.792 | 8.792 | 8.598 | 8.677 | 28,811 | -0.16(-1.80%) |
Jul 25, 2014 | 8.783 | 8.889 | 8.730 | 8.836 | 106,340 | +0.03(+0.30%) |
Jul 24, 2014 | 8.501 | 8.880 | 8.501 | 8.809 | 87,677 | +0.30(+3.52%) |
Jul 23, 2014 | 8.633 | 8.730 | 8.509 | 8.509 | 35,230 | -0.09(-1.03%) |
Jul 22, 2014 | 8.542 | 8.668 | 8.483 | 8.598 | 37,661 | +0.26(+3.07%) |
Jul 21, 2014 | 8.324 | 8.430 | 8.201 | 8.342 | 20,142 | +0.05(+0.64%) |
Jul 18, 2014 | 8.183 | 8.342 | 8.060 | 8.289 | 14,554 | +0.07(+0.86%) |
Jul 17, 2014 | 8.439 | 8.589 | 8.113 | 8.218 | 34,662 | -0.21(-2.51%) |
Jul 16, 2014 | 8.651 | 8.721 | 8.024 | 8.430 | 29,557 | -0.14(-1.65%) |
Jul 15, 2014 | 8.584 | 8.712 | 8.386 | 8.571 | 61,525 | +0.13(+1.57%) |
Jul 14, 2014 | 8.210 | 8.580 | 8.060 | 8.439 | 30,226 | +0.27(+3.35%) |
Jul 11, 2014 | 8.183 | 8.368 | 8.016 | 8.166 | 27,871 | +0.04(+0.43%) |
Jul 10, 2014 | 7.936 | 8.236 | 7.936 | 8.130 | 17,769 | +0.14(+1.77%) |
Jul 09, 2014 | 7.945 | 8.148 | 7.945 | 7.989 | 21,911 | -0.11(-1.31%) |
Jul 08, 2014 | 8.157 | 8.157 | 7.936 | 8.095 | 46,255 | -0.11(-1.40%) |
Jul 07, 2014 | 8.642 | 8.642 | 8.157 | 8.210 | 43,703 | -0.48(-5.48%) |
Jul 03, 2014 | 8.509 | 8.686 | 8.686 | 8.686 | 55,340 | +0.26(+3.03%) |
Jul 02, 2014 | 8.077 | 8.589 | 7.936 | 8.430 | 79,617 | +0.41(+5.05%) |
Jul 01, 2014 | 7.557 | 8.157 | 7.548 | 8.024 | 78,429 | +0.48(+6.31%) |
Jun 30, 2014 | 7.469 | 7.566 | 7.434 | 7.548 | 26,960 | +0.12(+1.66%) |
Jun 27, 2014 | 7.160 | 7.539 | 6.984 | 7.425 | 77,436 | +0.27(+3.82%) |
Jun 26, 2014 | 6.949 | 7.222 | 6.949 | 7.151 | 85,179 | +0.20(+2.92%) |
Jun 25, 2014 | 6.966 | 6.993 | 6.922 | 6.949 | 12,740 | -0.03(-0.38%) |
Jun 24, 2014 | 7.055 | 7.107 | 6.966 | 6.975 | 14,133 | -0.11(-1.49%) |
Jun 23, 2014 | 6.966 | 7.090 | 6.966 | 7.081 | 29,344 | +0.12(+1.77%) |
Jun 20, 2014 | 7.019 | 7.054 | 6.940 | 6.957 | 36,364 | -0.06(-0.88%) |
Jun 19, 2014 | 7.134 | 7.178 | 7.010 | 7.019 | 14,613 | -0.11(-1.61%) |
Jun 18, 2014 | 7.143 | 7.275 | 7.072 | 7.134 | 11,818 | +0.02(+0.25%) |
Jun 17, 2014 | 7.503 | 7.504 | 7.116 | 7.116 | 16,553 | -0.05(-0.74%) |
Jun 16, 2014 | 7.187 | 7.247 | 7.169 | 7.169 | 20,689 | -0.03(-0.37%) |
Jun 13, 2014 | 7.187 | 7.266 | 7.160 | 7.196 | 24,364 | -0.04(-0.61%) |
Jun 12, 2014 | 7.310 | 7.312 | 7.151 | 7.240 | 12,119 | -0.07(-0.96%) |
Jun 11, 2014 | 7.328 | 7.390 | 7.178 | 7.310 | 37,933 | +0.00(+0.00%) |
Jun 10, 2014 | 7.090 | 7.354 | 7.010 | 7.310 | 84,081 | +0.19(+2.60%) |
Jun 06, 2014 | 6.984 | 7.187 | 6.975 | 7.125 | 37,150 | +0.17(+2.41%) |
Jun 05, 2014 | 7.010 | 7.196 | 6.940 | 6.957 | 20,240 | -0.04(-0.63%) |
Jun 04, 2014 | 7.188 | 7.372 | 6.993 | 7.002 | 36,269 | -0.16(-2.22%) |
Jun 03, 2014 | 7.240 | 7.390 | 7.151 | 7.160 | 9,574 | -0.07(-0.98%) |
Jun 02, 2014 | 7.248 | 7.401 | 7.151 | 7.231 | 26,269 | +0.05(+0.74%) |
May 30, 2014 | 7.099 | 7.495 | 7.054 | 7.178 | 85,114 | +0.06(+0.87%) |
May 29, 2014 | 7.143 | 7.143 | 7.054 | 7.116 | 14,712 | -0.02(-0.25%) |
May 28, 2014 | 6.993 | 7.151 | 6.966 | 7.134 | 5,653 | +0.19(+2.66%) |
May 27, 2014 | 7.178 | 7.187 | 6.949 | 6.949 | 17,194 | -0.23(-3.19%) |
May 23, 2014 | 6.922 | 7.178 | 7.178 | 7.178 | 21,886 | +0.41(+6.13%) |
May 22, 2014 | 6.887 | 6.887 | 6.763 | 6.764 | 8,629 | -0.18(-2.54%) |
May 21, 2014 | 7.063 | 7.151 | 6.896 | 6.940 | 17,631 | -0.06(-0.88%) |
May 20, 2014 | 7.213 | 7.213 | 6.941 | 7.002 | 15,658 | -0.07(-1.00%) |
May 19, 2014 | 7.208 | 7.208 | 7.019 | 7.072 | 13,361 | -0.09(-1.23%) |
May 16, 2014 | 7.204 | 7.236 | 7.072 | 7.160 | 9,477 | -0.04(-0.61%) |
May 15, 2014 | 7.170 | 7.204 | 6.969 | 7.204 | 66,271 | +0.05(+0.73%) |
May 14, 2014 | 6.987 | 7.170 | 6.952 | 7.152 | 12,411 | +0.19(+2.75%) |
May 13, 2014 | 6.969 | 6.987 | 6.908 | 6.960 | 43,392 | -0.01(-0.19%) |
May 12, 2014 | 7.030 | 7.143 | 6.926 | 6.974 | 40,672 | +0.04(+0.57%) |
May 09, 2014 | 6.969 | 7.170 | 6.934 | 6.934 | 20,725 | -0.03(-0.50%) |
May 08, 2014 | 6.969 | 7.152 | 6.934 | 6.969 | 22,407 | +0.03(+0.50%) |
May 07, 2014 | 7.100 | 7.239 | 6.934 | 6.934 | 60,663 | -0.17(-2.33%) |
May 06, 2014 | 7.161 | 7.283 | 7.074 | 7.100 | 20,545 | -0.04(-0.61%) |
May 05, 2014 | 7.361 | 7.447 | 6.934 | 7.143 | 29,434 | -0.22(-2.96%) |
May 02, 2014 | 7.396 | 7.518 | 7.274 | 7.361 | 25,530 | -0.02(-0.24%) |
May 01, 2014 | 7.518 | 7.727 | 7.170 | 7.379 | 56,107 | -0.17(-2.30%) |
Apr 30, 2014 | 7.305 | 7.552 | 7.305 | 7.552 | 9,245 | +0.03(+0.45%) |
Apr 29, 2014 | 7.640 | 7.640 | 7.474 | 7.518 | 12,792 | -0.06(-0.80%) |
Apr 28, 2014 | 7.701 | 7.788 | 7.457 | 7.579 | 6,401 | -0.11(-1.47%) |
Apr 25, 2014 | 7.527 | 7.701 | 7.413 | 7.692 | 9,218 | +0.03(+0.34%) |
Apr 24, 2014 | 7.701 | 8.076 | 7.666 | 7.666 | 3,741 | -0.04(-0.57%) |
Apr 23, 2014 | 7.840 | 7.840 | 7.649 | 7.710 | 12,096 | -0.17(-2.21%) |
Apr 22, 2014 | 7.797 | 8.144 | 7.727 | 7.884 | 20,025 | +0.18(+2.38%) |
Apr 21, 2014 | 7.771 | 7.823 | 7.483 | 7.701 | 7,382 | +0.00(+0.00%) |
Apr 17, 2014 | 7.640 | 7.701 | 7.701 | 7.701 | 5,969 | +0.07(+0.91%) |
Apr 16, 2014 | 7.405 | 7.631 | 7.335 | 7.631 | 8,333 | +0.29(+3.91%) |
Apr 15, 2014 | 7.631 | 7.631 | 7.300 | 7.344 | 10,083 | +0.03(+0.36%) |
Apr 14, 2014 | 7.379 | 7.440 | 7.300 | 7.318 | 20,716 | -0.05(-0.71%) |
Apr 11, 2014 | 7.466 | 7.492 | 7.309 | 7.370 | 15,656 | -0.18(-2.42%) |
Apr 10, 2014 | 7.919 | 7.919 | 7.492 | 7.553 | 10,026 | -0.36(-4.52%) |
Apr 09, 2014 | 7.832 | 7.919 | 7.832 | 7.910 | 13,816 | +0.12(+1.57%) |
Apr 08, 2014 | 7.753 | 7.788 | 7.675 | 7.788 | 13,906 | -0.01(-0.11%) |
Apr 07, 2014 | 7.832 | 7.971 | 7.710 | 7.797 | 38,503 | -0.05(-0.67%) |
Apr 04, 2014 | 7.934 | 7.962 | 7.779 | 7.849 | 9,844 | -0.09(-1.10%) |
Apr 03, 2014 | 8.049 | 8.049 | 7.871 | 7.936 | 5,920 | -0.15(-1.83%) |
Apr 02, 2014 | 7.997 | 8.102 | 7.997 | 8.084 | 8,398 | +0.09(+1.09%) |
Apr 01, 2014 | 7.919 | 8.058 | 7.727 | 7.997 | 34,049 | +0.15(+1.89%) |
Mar 31, 2014 | 7.797 | 8.006 | 7.779 | 7.849 | 18,838 | +0.09(+1.12%) |
Mar 28, 2014 | 7.866 | 7.866 | 7.596 | 7.762 | 10,594 | +0.03(+0.34%) |
Mar 27, 2014 | 7.745 | 7.866 | 7.684 | 7.736 | 16,814 | -0.07(-0.89%) |
Mar 26, 2014 | 7.884 | 7.954 | 7.727 | 7.806 | 27,242 | -0.06(-0.78%) |
Mar 25, 2014 | 7.797 | 7.927 | 7.771 | 7.866 | 10,914 | +0.10(+1.23%) |
Mar 24, 2014 | 7.858 | 8.023 | 7.640 | 7.771 | 16,986 | -0.15(-1.87%) |
Mar 21, 2014 | 7.945 | 7.945 | 7.736 | 7.919 | 35,295 | +0.05(+0.66%) |
Mar 20, 2014 | 7.840 | 8.067 | 7.840 | 7.866 | 35,161 | +0.06(+0.78%) |
Mar 19, 2014 | 7.892 | 7.969 | 7.719 | 7.805 | 23,978 | -0.09(-1.09%) |
Mar 18, 2014 | 7.840 | 7.969 | 7.745 | 7.892 | 17,734 | +0.22(+2.92%) |
Mar 17, 2014 | 7.573 | 7.857 | 7.573 | 7.668 | 27,577 | +0.08(+1.02%) |
Mar 14, 2014 | 7.711 | 7.814 | 7.547 | 7.590 | 14,251 | -0.16(-2.11%) |
Mar 13, 2014 | 7.814 | 7.814 | 7.366 | 7.754 | 45,037 | -0.03(-0.44%) |
Mar 12, 2014 | 8.288 | 8.288 | 7.668 | 7.788 | 50,073 | -0.45(-5.44%) |
Mar 11, 2014 | 8.228 | 8.546 | 8.228 | 8.236 | 57,351 | -0.04(-0.52%) |
Mar 10, 2014 | 7.771 | 8.409 | 7.719 | 8.279 | 98,191 | +0.63(+8.22%) |
Mar 07, 2014 | 7.323 | 8.073 | 7.282 | 7.650 | 54,254 | +0.37(+5.09%) |
Mar 06, 2014 | 7.280 | 7.357 | 7.220 | 7.280 | 34,798 | -0.02(-0.24%) |
Mar 05, 2014 | 7.228 | 7.366 | 7.194 | 7.297 | 19,532 | +0.04(+0.59%) |
Mar 04, 2014 | 7.280 | 7.366 | 7.177 | 7.254 | 42,285 | +0.00(+0.00%) |
Mar 03, 2014 | 7.289 | 7.314 | 7.202 | 7.254 | 32,395 | -0.04(-0.59%) |
Feb 28, 2014 | 7.383 | 7.487 | 7.254 | 7.297 | 71,048 | -0.11(-1.51%) |
Feb 27, 2014 | 7.504 | 7.538 | 7.366 | 7.409 | 27,130 | -0.10(-1.38%) |
Feb 26, 2014 | 7.538 | 7.582 | 7.228 | 7.513 | 73,278 | -0.06(-0.80%) |
Feb 25, 2014 | 7.711 | 7.754 | 7.495 | 7.573 | 58,330 | -0.16(-2.12%) |
Feb 24, 2014 | 7.805 | 7.831 | 7.668 | 7.737 | 65,383 | +0.07(+0.90%) |
Feb 21, 2014 | 7.849 | 7.849 | 7.668 | 7.668 | 29,418 | -0.16(-2.09%) |
Feb 20, 2014 | 7.883 | 7.926 | 7.728 | 7.831 | 45,039 | +0.00(+0.00%) |
Feb 19, 2014 | 7.892 | 8.047 | 7.797 | 7.831 | 17,249 | -0.06(-0.76%) |
Feb 18, 2014 | 7.685 | 7.909 | 7.685 | 7.892 | 105,085 | +0.14(+1.78%) |
Feb 14, 2014 | 7.874 | 7.754 | 7.754 | 7.754 | 34,241 | -0.09(-1.21%) |
Feb 13, 2014 | 7.788 | 7.961 | 7.694 | 7.849 | 34,858 | -0.03(-0.33%) |
Feb 12, 2014 | 7.797 | 8.004 | 7.719 | 7.874 | 48,682 | +0.03(+0.33%) |
Feb 11, 2014 | 7.883 | 8.012 | 7.840 | 7.849 | 28,863 | -0.01(-0.11%) |
Feb 10, 2014 | 7.857 | 7.892 | 7.711 | 7.857 | 32,891 | -0.03(-0.44%) |
Feb 07, 2014 | 7.909 | 7.943 | 7.676 | 7.892 | 45,045 | -0.03(-0.33%) |
Feb 06, 2014 | 7.823 | 8.054 | 7.823 | 7.917 | 17,331 | +0.07(+0.88%) |
Feb 05, 2014 | 8.073 | 8.073 | 7.556 | 7.849 | 136,059 | -0.21(-2.57%) |
Feb 04, 2014 | 8.159 | 8.251 | 8.055 | 8.055 | 11,033 | -0.13(-1.58%) |
Feb 03, 2014 | 8.469 | 8.495 | 8.185 | 8.185 | 29,513 | -0.22(-2.66%) |
Jan 31, 2014 | 8.434 | 8.555 | 8.400 | 8.409 | 25,068 | -0.06(-0.71%) |
Jan 30, 2014 | 8.469 | 8.538 | 8.400 | 8.469 | 36,467 | +0.07(+0.82%) |
Jan 29, 2014 | 8.460 | 8.477 | 8.400 | 8.400 | 14,428 | -0.15(-1.71%) |
Jan 28, 2014 | 8.546 | 8.813 | 8.457 | 8.546 | 34,503 | +0.10(+1.22%) |
Jan 27, 2014 | 8.365 | 8.658 | 8.365 | 8.443 | 48,337 | -0.26(-2.97%) |
Jan 24, 2014 | 9.115 | 9.227 | 8.391 | 8.701 | 51,496 | -0.48(-5.25%) |
Jan 23, 2014 | 9.132 | 9.201 | 8.831 | 9.184 | 23,180 | +0.07(+0.76%) |
Jan 22, 2014 | 9.348 | 9.485 | 9.063 | 9.115 | 36,208 | -0.28(-2.94%) |
Jan 21, 2014 | 9.563 | 9.606 | 9.365 | 9.391 | 55,799 | -0.18(-1.89%) |
Jan 17, 2014 | 9.313 | 9.572 | 9.572 | 9.572 | 46,660 | +0.09(+0.91%) |
Jan 16, 2014 | 9.477 | 9.537 | 9.425 | 9.485 | 92,067 | +0.07(+0.73%) |
Jan 15, 2014 | 9.261 | 9.477 | 9.261 | 9.417 | 96,802 | +0.16(+1.67%) |
Jan 14, 2014 | 9.081 | 9.382 | 9.081 | 9.261 | 70,475 | +0.17(+1.90%) |
Jan 13, 2014 | 9.106 | 9.210 | 9.089 | 9.089 | 44,634 | +0.00(+0.00%) |
Jan 10, 2014 | 9.193 | 9.193 | 8.844 | 9.089 | 27,388 | -0.13(-1.40%) |
Jan 09, 2014 | 9.218 | 9.348 | 9.072 | 9.218 | 28,677 | +0.03(+0.28%) |
Jan 08, 2014 | 9.184 | 9.389 | 9.158 | 9.193 | 33,681 | -0.12(-1.30%) |
Jan 07, 2014 | 8.788 | 9.313 | 8.766 | 9.313 | 68,668 | +0.54(+6.19%) |
Jan 06, 2014 | 8.486 | 8.779 | 8.486 | 8.770 | 39,621 | +0.26(+3.04%) |
Jan 03, 2014 | 8.417 | 8.512 | 8.210 | 8.512 | 21,462 | +0.11(+1.33%) |
Jan 02, 2014 | 8.409 | 8.538 | 8.391 | 8.400 | 42,340 | +0.01(+0.10%) |
Dec 31, 2013 | 8.279 | 8.391 | 8.391 | 8.391 | 37,259 | +0.03(+0.31%) |
Dec 30, 2013 | 8.521 | 8.529 | 8.210 | 8.365 | 41,507 | -0.14(-1.62%) |
Dec 27, 2013 | 8.555 | 8.598 | 8.365 | 8.503 | 35,028 | -0.03(-0.30%) |
Dec 26, 2013 | 8.546 | 8.607 | 8.357 | 8.529 | 38,248 | +0.01(+0.10%) |
Dec 24, 2013 | 8.521 | 8.529 | 8.446 | 8.521 | 36,533 | +0.03(+0.30%) |
Dec 23, 2013 | 8.417 | 8.572 | 8.417 | 8.495 | 24,931 | +0.07(+0.82%) |
Dec 20, 2013 | 8.271 | 8.469 | 8.228 | 8.426 | 39,343 | +0.13(+1.56%) |
Dec 19, 2013 | 8.253 | 8.486 | 8.153 | 8.297 | 58,812 | +0.03(+0.31%) |
Dec 18, 2013 | 8.210 | 8.340 | 8.038 | 8.271 | 57,129 | -0.04(-0.52%) |
Dec 17, 2013 | 8.262 | 8.417 | 8.150 | 8.314 | 32,762 | +0.04(+0.52%) |
Dec 16, 2013 | 8.098 | 8.340 | 8.030 | 8.271 | 48,086 | +0.20(+2.45%) |
Dec 13, 2013 | 8.021 | 8.228 | 7.995 | 8.073 | 30,535 | +0.03(+0.32%) |
Dec 12, 2013 | 8.038 | 8.219 | 7.969 | 8.047 | 172,549 | -0.03(-0.32%) |
Dec 11, 2013 | 8.047 | 8.185 | 7.986 | 8.073 | 40,178 | -0.07(-0.85%) |
Dec 10, 2013 | 8.141 | 8.279 | 7.926 | 8.141 | 45,536 | -0.05(-0.63%) |
Dec 09, 2013 | 8.348 | 8.400 | 8.107 | 8.193 | 59,691 | -0.24(-2.86%) |
Dec 06, 2013 | 8.564 | 8.564 | 8.185 | 8.434 | 0 | -0.18(-2.10%) |
Dec 05, 2013 | 8.779 | 8.779 | 8.546 | 8.615 | 0 | -0.16(-1.86%) |
Dec 04, 2013 | 8.141 | 8.788 | 8.116 | 8.779 | 0 | +0.56(+6.81%) |
Dec 03, 2013 | 8.297 | 8.434 | 7.926 | 8.219 | 0 | -0.12(-1.45%) |
Dec 02, 2013 | 8.564 | 8.641 | 8.143 | 8.340 | 0 | -0.27(-3.10%) |
Nov 29, 2013 | 8.701 | 8.701 | 8.400 | 8.607 | 0 | +0.01(+0.10%) |
Nov 27, 2013 | 8.658 | 8.719 | 8.572 | 8.598 | 0 | -0.10(-1.19%) |
Nov 26, 2013 | 8.676 | 8.839 | 8.624 | 8.701 | 0 | +0.07(+0.80%) |
Nov 25, 2013 | 8.530 | 8.709 | 8.530 | 8.633 | 0 | +0.14(+1.61%) |
Nov 22, 2013 | 8.547 | 8.641 | 8.488 | 8.496 | 0 | -0.01(-0.10%) |
Nov 21, 2013 | 8.479 | 8.590 | 8.479 | 8.505 | 0 | +0.05(+0.61%) |
Nov 20, 2013 | 8.522 | 8.598 | 8.445 | 8.453 | 0 | -0.02(-0.20%) |
Nov 19, 2013 | 8.453 | 8.633 | 8.402 | 8.470 | 0 | -0.01(-0.10%) |
Nov 18, 2013 | 8.522 | 8.761 | 8.453 | 8.479 | 0 | +0.01(+0.10%) |
Nov 15, 2013 | 8.411 | 8.590 | 8.335 | 8.470 | 0 | +0.07(+0.81%) |
Nov 14, 2013 | 8.317 | 8.453 | 8.249 | 8.402 | 0 | -0.46(-5.20%) |
Nov 12, 2013 | 8.616 | 8.871 | 8.463 | 8.863 | 0 | +0.29(+3.38%) |
Nov 11, 2013 | 8.522 | 8.897 | 8.479 | 8.573 | 0 | +0.02(+0.20%) |
Nov 08, 2013 | 8.530 | 8.837 | 8.488 | 8.556 | 0 | -0.32(-3.65%) |
Nov 07, 2013 | 8.880 | 9.025 | 8.795 | 8.880 | 0 | -0.04(-0.48%) |
Nov 06, 2013 | 8.931 | 9.153 | 8.675 | 8.923 | 0 | +0.05(+0.58%) |
Nov 05, 2013 | 8.445 | 9.042 | 8.445 | 8.871 | 0 | +0.17(+1.96%) |
Nov 04, 2013 | 8.530 | 8.863 | 8.351 | 8.701 | 0 | +0.18(+2.10%) |
Nov 01, 2013 | 8.812 | 8.829 | 8.445 | 8.522 | 0 | -0.38(-4.22%) |
Oct 31, 2013 | 8.692 | 8.982 | 8.679 | 8.897 | 0 | +0.26(+3.06%) |
Oct 30, 2013 | 8.573 | 8.667 | 8.573 | 8.633 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 8.692 | 8.786 | 8.539 | 8.633 | 0 | -0.09(-1.08%) |
Oct 28, 2013 | 8.769 | 8.786 | 8.624 | 8.726 | 0 | -0.15(-1.73%) |
Oct 25, 2013 | 9.025 | 9.234 | 8.658 | 8.880 | 0 | +0.03(+0.29%) |
Oct 24, 2013 | 8.786 | 8.906 | 8.786 | 8.854 | 0 | +0.07(+0.78%) |
Oct 23, 2013 | 8.829 | 8.999 | 8.744 | 8.786 | 0 | -0.04(-0.48%) |
Oct 22, 2013 | 8.470 | 8.957 | 8.470 | 8.829 | 0 | +0.42(+4.97%) |
Oct 21, 2013 | 9.110 | 9.136 | 8.317 | 8.411 | 0 | -0.73(-8.02%) |
Oct 18, 2013 | 9.315 | 9.315 | 8.999 | 9.144 | 161,493 | -0.13(-1.38%) |
Oct 17, 2013 | 9.298 | 9.392 | 9.068 | 9.272 | 0 | -0.06(-0.64%) |
Oct 16, 2013 | 9.383 | 9.455 | 9.230 | 9.332 | 0 | -0.04(-0.45%) |
Oct 15, 2013 | 9.596 | 9.596 | 9.230 | 9.375 | 0 | -0.17(-1.79%) |
Oct 14, 2013 | 9.375 | 9.596 | 9.298 | 9.545 | 0 | +0.17(+1.82%) |
Oct 11, 2013 | 9.358 | 9.477 | 9.256 | 9.375 | 0 | +0.09(+0.92%) |
Oct 10, 2013 | 9.324 | 9.383 | 9.170 | 9.289 | 0 | +0.02(+0.18%) |
Oct 09, 2013 | 9.383 | 9.520 | 9.238 | 9.272 | 0 | -0.06(-0.64%) |
Oct 08, 2013 | 9.460 | 9.596 | 9.238 | 9.332 | 0 | -0.03(-0.36%) |
Oct 07, 2013 | 9.639 | 9.673 | 8.957 | 9.366 | 0 | +0.43(+4.77%) |
Oct 04, 2013 | 8.513 | 8.957 | 8.513 | 8.940 | 0 | +0.44(+5.22%) |
Oct 03, 2013 | 8.530 | 8.530 | 8.343 | 8.496 | 0 | +0.02(+0.20%) |
Oct 02, 2013 | 8.530 | 8.581 | 8.372 | 8.479 | 0 | +0.12(+1.43%) |