Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.220 | 9.400 | 9.060 | 9.150 | 13,576 | -0.22(-2.35%) |
Sep 29, 2014 | 9.200 | 9.370 | 9.000 | 9.370 | 11,585 | +0.31(+3.42%) |
Sep 26, 2014 | 9.480 | 9.570 | 9.010 | 9.060 | 17,370 | -0.34(-3.62%) |
Sep 25, 2014 | 8.925 | 9.550 | 8.820 | 9.400 | 12,846 | +0.15(+1.62%) |
Sep 24, 2014 | 9.315 | 9.350 | 9.030 | 9.250 | 4,370 | -0.45(-4.64%) |
Sep 23, 2014 | 9.170 | 9.700 | 8.920 | 9.700 | 17,536 | +0.38(+4.08%) |
Sep 22, 2014 | 9.050 | 9.320 | 8.810 | 9.320 | 25,748 | +0.37(+4.13%) |
Sep 19, 2014 | 9.170 | 9.790 | 8.830 | 8.950 | 42,495 | -0.37(-3.97%) |
Sep 18, 2014 | 8.800 | 9.320 | 8.800 | 9.320 | 4,833 | +0.37(+4.13%) |
Sep 17, 2014 | 9.020 | 9.380 | 8.860 | 8.950 | 14,661 | -0.15(-1.65%) |
Sep 16, 2014 | 9.030 | 9.370 | 8.970 | 9.100 | 1,758 | +0.00(+0.00%) |
Sep 15, 2014 | 9.090 | 9.400 | 8.830 | 9.100 | 13,642 | +0.02(+0.22%) |
Sep 12, 2014 | 9.400 | 9.430 | 8.990 | 9.080 | 6,349 | -0.49(-5.12%) |
Sep 11, 2014 | 8.730 | 9.620 | 8.730 | 9.570 | 9,951 | +0.80(+9.12%) |
Sep 10, 2014 | 8.860 | 9.000 | 8.617 | 8.770 | 14,933 | -0.10(-1.13%) |
Sep 09, 2014 | 8.980 | 8.980 | 8.700 | 8.870 | 12,535 | -0.05(-0.56%) |
Sep 08, 2014 | 8.690 | 9.100 | 8.690 | 8.920 | 8,064 | +0.20(+2.29%) |
Sep 05, 2014 | 8.980 | 8.980 | 8.603 | 8.720 | 22,282 | -0.18(-2.02%) |
Sep 04, 2014 | 8.840 | 8.900 | 8.653 | 8.900 | 7,325 | +0.06(+0.68%) |
Sep 03, 2014 | 8.840 | 9.060 | 8.630 | 8.840 | 5,999 | +0.13(+1.49%) |
Sep 02, 2014 | 8.870 | 8.970 | 8.710 | 8.710 | 13,615 | -0.08(-0.91%) |
Aug 29, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 16,300 | -0.02(-0.23%) |
Aug 28, 2014 | 8.860 | 8.970 | 8.760 | 8.810 | 14,534 | +0.03(+0.34%) |
Aug 27, 2014 | 8.900 | 8.900 | 8.750 | 8.780 | 11,252 | -0.10(-1.13%) |
Aug 26, 2014 | 9.030 | 9.070 | 8.750 | 8.880 | 3,797 | -0.21(-2.31%) |
Aug 25, 2014 | 8.920 | 9.100 | 8.900 | 9.090 | 15,327 | +0.21(+2.36%) |
Aug 22, 2014 | 8.830 | 8.830 | 8.730 | 8.880 | 31,863 | +0.00(+0.00%) |
Aug 21, 2014 | 8.720 | 9.010 | 8.860 | 8.880 | 30,704 | +0.02(+0.23%) |
Aug 20, 2014 | 8.750 | 8.860 | 8.650 | 8.860 | 17,806 | -0.04(-0.45%) |
Aug 19, 2014 | 8.960 | 9.000 | 8.960 | 8.900 | 10,617 | -0.04(-0.45%) |
Aug 18, 2014 | 8.900 | 9.010 | 8.810 | 8.940 | 12,097 | -0.03(-0.33%) |
Aug 15, 2014 | 9.000 | 9.020 | 8.760 | 8.970 | 15,666 | -0.02(-0.22%) |
Aug 14, 2014 | 8.820 | 9.000 | 8.760 | 8.990 | 26,685 | +0.12(+1.35%) |
Aug 13, 2014 | 8.840 | 8.880 | 8.760 | 8.870 | 17,297 | -0.04(-0.45%) |
Aug 12, 2014 | 8.920 | 8.920 | 8.760 | 8.910 | 26,249 | -0.10(-1.11%) |
Aug 11, 2014 | 8.857 | 9.010 | 8.850 | 9.010 | 25,881 | +0.06(+0.67%) |
Aug 08, 2014 | 8.925 | 8.930 | 8.900 | 8.950 | 6,649 | +0.01(+0.11%) |
Aug 07, 2014 | 8.907 | 8.940 | 8.840 | 8.940 | 14,572 | +0.03(+0.34%) |
Aug 06, 2014 | 9.000 | 9.020 | 8.910 | 8.910 | 41,727 | -0.09(-1.00%) |
Aug 05, 2014 | 9.000 | 9.200 | 8.920 | 9.000 | 21,340 | +0.00(+0.00%) |
Aug 04, 2014 | 9.280 | 9.320 | 8.700 | 9.000 | 22,942 | -0.34(-3.64%) |
Aug 01, 2014 | 9.660 | 9.750 | 9.330 | 9.340 | 5,180 | -0.41(-4.21%) |
Jul 31, 2014 | 9.800 | 9.903 | 9.520 | 9.750 | 9,967 | -0.08(-0.81%) |
Jul 30, 2014 | 10.75 | 10.75 | 9.600 | 9.830 | 101,418 | -0.96(-8.90%) |
Jul 29, 2014 | 10.85 | 10.90 | 10.77 | 10.79 | 6,299 | +0.00(+0.00%) |
Jul 28, 2014 | 10.59 | 10.85 | 10.53 | 10.79 | 91,369 | +0.28(+2.66%) |
Jul 25, 2014 | 10.43 | 10.51 | 10.27 | 10.51 | 1,566 | -0.03(-0.28%) |
Jul 24, 2014 | 10.51 | 10.54 | 10.50 | 10.54 | 1,283 | -0.11(-1.03%) |
Jul 23, 2014 | 10.75 | 10.84 | 10.30 | 10.65 | 22,660 | -0.07(-0.65%) |
Jul 22, 2014 | 10.70 | 10.74 | 10.35 | 10.72 | 4,279 | +0.12(+1.13%) |
Jul 21, 2014 | 10.59 | 10.69 | 10.48 | 10.60 | 3,387 | +0.00(+0.00%) |
Jul 18, 2014 | 10.52 | 10.60 | 10.46 | 10.60 | 20,149 | +0.09(+0.86%) |
Jul 17, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 393 | -0.01(-0.10%) |
Jul 16, 2014 | 10.69 | 10.69 | 10.51 | 10.52 | 4,057 | -0.17(-1.59%) |
Jul 15, 2014 | 10.51 | 10.69 | 10.45 | 10.69 | 13,655 | +0.02(+0.19%) |
Jul 14, 2014 | 10.57 | 10.70 | 10.50 | 10.67 | 11,778 | +0.10(+0.95%) |
Jul 11, 2014 | 10.41 | 10.57 | 10.12 | 10.57 | 12,361 | +0.09(+0.86%) |
Jul 10, 2014 | 10.40 | 10.67 | 10.36 | 10.48 | 13,311 | -0.08(-0.76%) |
Jul 09, 2014 | 10.19 | 10.70 | 10.19 | 10.56 | 21,257 | +0.37(+3.63%) |
Jul 08, 2014 | 10.15 | 10.25 | 10.05 | 10.19 | 14,634 | +0.08(+0.79%) |
Jul 07, 2014 | 10.30 | 10.33 | 10.00 | 10.11 | 25,627 | -0.22(-2.13%) |
Jul 03, 2014 | 10.30 | 10.33 | 10.33 | 10.33 | 3,700 | +0.04(+0.39%) |
Jul 02, 2014 | 10.29 | 10.29 | 10.25 | 10.29 | 2,928 | +0.00(+0.00%) |
Jul 01, 2014 | 10.17 | 10.36 | 10.13 | 10.29 | 9,010 | +0.03(+0.29%) |
Jun 30, 2014 | 10.23 | 10.30 | 10.01 | 10.26 | 29,245 | -0.07(-0.68%) |
Jun 27, 2014 | 10.15 | 10.36 | 10.01 | 10.33 | 7,852 | +0.26(+2.58%) |
Jun 26, 2014 | 10.08 | 10.20 | 10.07 | 10.07 | 3,602 | -0.19(-1.85%) |
Jun 25, 2014 | 10.09 | 10.26 | 10.02 | 10.26 | 9,159 | +0.09(+0.88%) |
Jun 24, 2014 | 10.29 | 10.32 | 10.00 | 10.17 | 21,607 | -0.08(-0.78%) |
Jun 23, 2014 | 10.11 | 10.25 | 10.00 | 10.25 | 43,493 | +0.25(+2.50%) |
Jun 20, 2014 | 10.10 | 10.10 | 10.00 | 10.00 | 13,237 | -0.10(-0.99%) |
Jun 19, 2014 | 10.07 | 10.10 | 10.00 | 10.10 | 8,486 | -0.03(-0.30%) |
Jun 18, 2014 | 10.03 | 10.13 | 9.980 | 10.13 | 30,969 | +0.00(+0.00%) |
Jun 17, 2014 | 10.06 | 10.13 | 9.900 | 10.13 | 8,254 | +0.01(+0.10%) |
Jun 16, 2014 | 9.880 | 10.13 | 9.820 | 10.12 | 27,032 | +0.38(+3.90%) |
Jun 13, 2014 | 9.840 | 9.990 | 9.650 | 9.740 | 7,059 | -0.19(-1.91%) |
Jun 12, 2014 | 10.00 | 10.00 | 9.680 | 9.930 | 8,707 | -0.12(-1.19%) |
Jun 11, 2014 | 9.585 | 10.07 | 9.585 | 10.05 | 5,602 | +0.12(+1.21%) |
Jun 10, 2014 | 10.00 | 10.03 | 9.930 | 9.930 | 10,088 | +0.18(+1.85%) |
Jun 06, 2014 | 9.500 | 9.800 | 9.280 | 9.750 | 8,972 | +0.22(+2.31%) |
Jun 05, 2014 | 9.450 | 9.710 | 9.400 | 9.530 | 4,371 | +0.13(+1.38%) |
Jun 04, 2014 | 9.600 | 9.600 | 9.320 | 9.400 | 5,963 | -0.07(-0.79%) |
Jun 03, 2014 | 9.480 | 10.30 | 9.170 | 9.475 | 16,283 | +0.03(+0.26%) |
Jun 02, 2014 | 9.700 | 9.750 | 9.400 | 9.450 | 54,281 | +0.00(+0.00%) |
May 30, 2014 | 9.130 | 9.510 | 9.130 | 9.450 | 23,090 | +0.28(+3.05%) |
May 29, 2014 | 9.370 | 9.370 | 9.050 | 9.170 | 9,693 | +0.12(+1.33%) |
May 28, 2014 | 9.470 | 9.470 | 8.960 | 9.050 | 53,334 | -0.38(-4.03%) |
May 27, 2014 | 8.890 | 9.470 | 8.870 | 9.430 | 447,008 | +0.29(+3.17%) |
May 23, 2014 | 9.220 | 9.140 | 9.140 | 9.140 | 2,000 | -0.08(-0.87%) |
May 22, 2014 | 9.140 | 9.220 | 8.800 | 9.220 | 7,347 | +0.09(+0.99%) |
May 21, 2014 | 9.540 | 9.540 | 8.670 | 9.130 | 2,393 | -0.26(-2.77%) |
May 20, 2014 | 9.200 | 9.390 | 9.130 | 9.390 | 4,429 | -0.02(-0.21%) |
May 19, 2014 | 9.250 | 9.480 | 9.104 | 9.410 | 5,120 | +0.20(+2.17%) |
May 15, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 93 | +0.01(+0.11%) |
May 14, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 700 | -0.14(-1.50%) |
May 13, 2014 | 10.000 | 10.000 | 9.340 | 9.340 | 10,555 | -0.26(-2.71%) |
May 12, 2014 | 9.133 | 9.630 | 9.110 | 9.600 | 12,012 | +0.31(+3.34%) |
May 09, 2014 | 9.200 | 9.310 | 9.185 | 9.290 | 1,425 | +0.11(+1.25%) |
May 08, 2014 | 9.020 | 9.200 | 9.020 | 9.175 | 1,024 | +0.04(+0.49%) |
May 07, 2014 | 8.920 | 9.400 | 8.920 | 9.130 | 2,981 | -0.11(-1.19%) |
May 06, 2014 | 9.400 | 9.400 | 9.051 | 9.240 | 3,320 | -0.21(-2.22%) |
May 05, 2014 | 9.490 | 9.502 | 9.010 | 9.450 | 9,326 | +0.12(+1.29%) |
May 02, 2014 | 9.330 | 9.330 | 9.330 | 9.330 | 629 | -0.17(-1.79%) |
May 01, 2014 | 9.800 | 9.800 | 8.320 | 9.500 | 10,226 | -0.38(-3.85%) |
Apr 30, 2014 | 9.140 | 9.880 | 9.140 | 9.880 | 6,710 | +0.48(+5.11%) |
Apr 29, 2014 | 9.330 | 9.400 | 9.330 | 9.400 | 386 | +0.20(+2.20%) |
Apr 28, 2014 | 9.390 | 9.400 | 9.197 | 9.197 | 3,201 | -0.11(-1.21%) |
Apr 25, 2014 | 9.480 | 9.720 | 8.750 | 9.310 | 5,083 | -0.12(-1.27%) |
Apr 24, 2014 | 9.480 | 9.520 | 9.430 | 9.430 | 893 | +0.22(+2.39%) |
Apr 23, 2014 | 9.310 | 9.310 | 9.060 | 9.210 | 1,300 | -0.19(-2.02%) |
Apr 22, 2014 | 9.250 | 9.400 | 9.250 | 9.400 | 1,140 | +0.15(+1.62%) |
Apr 21, 2014 | 9.150 | 9.250 | 9.012 | 9.250 | 6,454 | +0.29(+3.24%) |
Apr 17, 2014 | 9.200 | 8.960 | 8.960 | 8.960 | 900 | -0.35(-3.78%) |
Apr 16, 2014 | 9.220 | 9.320 | 9.220 | 9.312 | 1,868 | +0.09(+1.00%) |
Apr 15, 2014 | 9.290 | 9.360 | 8.930 | 9.220 | 4,467 | -0.08(-0.86%) |
Apr 14, 2014 | 9.540 | 9.540 | 9.100 | 9.300 | 8,000 | -0.13(-1.38%) |
Apr 11, 2014 | 9.270 | 9.590 | 9.220 | 9.430 | 1,000 | -0.08(-0.84%) |
Apr 10, 2014 | 9.560 | 9.560 | 9.510 | 9.510 | 1,375 | -0.05(-0.52%) |
Apr 09, 2014 | 9.620 | 9.640 | 9.262 | 9.560 | 51,312 | -0.04(-0.42%) |
Apr 08, 2014 | 9.156 | 9.600 | 9.156 | 9.600 | 6,766 | +0.30(+3.23%) |
Apr 07, 2014 | 9.320 | 9.440 | 9.150 | 9.300 | 6,507 | -0.02(-0.22%) |
Apr 04, 2014 | 9.250 | 9.350 | 9.200 | 9.320 | 1,300 | -0.11(-1.17%) |
Apr 03, 2014 | 9.480 | 9.550 | 9.350 | 9.430 | 10,561 | -0.06(-0.63%) |
Apr 02, 2014 | 9.500 | 9.500 | 9.180 | 9.490 | 4,984 | +0.04(+0.43%) |
Apr 01, 2014 | 9.480 | 9.500 | 9.380 | 9.449 | 5,398 | +0.08(+0.84%) |
Mar 31, 2014 | 9.260 | 9.450 | 9.030 | 9.370 | 4,742 | +0.09(+0.97%) |
Mar 28, 2014 | 9.510 | 9.600 | 9.260 | 9.280 | 16,580 | -0.33(-3.43%) |
Mar 27, 2014 | 9.620 | 9.630 | 9.480 | 9.610 | 9,455 | +0.02(+0.21%) |
Mar 26, 2014 | 9.500 | 9.600 | 9.140 | 9.590 | 19,542 | +0.43(+4.69%) |
Mar 25, 2014 | 9.530 | 9.600 | 9.160 | 9.160 | 23,433 | -0.35(-3.68%) |
Mar 24, 2014 | 9.750 | 9.750 | 9.500 | 9.510 | 797 | -0.34(-3.45%) |
Mar 21, 2014 | 9.550 | 9.850 | 9.550 | 9.850 | 13,642 | +0.29(+3.03%) |
Mar 20, 2014 | 9.650 | 9.650 | 9.530 | 9.560 | 2,283 | -0.04(-0.42%) |
Mar 19, 2014 | 9.500 | 9.600 | 9.490 | 9.600 | 13,712 | +0.11(+1.16%) |
Mar 18, 2014 | 9.520 | 9.540 | 9.350 | 9.490 | 14,647 | -0.08(-0.84%) |
Mar 17, 2014 | 9.770 | 9.770 | 9.450 | 9.570 | 12,566 | -0.12(-1.24%) |
Mar 14, 2014 | 9.450 | 9.720 | 9.450 | 9.690 | 3,713 | +0.22(+2.32%) |
Mar 13, 2014 | 9.500 | 9.500 | 9.360 | 9.470 | 11,185 | -0.03(-0.32%) |
Mar 12, 2014 | 9.500 | 9.500 | 9.400 | 9.500 | 12,465 | +0.07(+0.74%) |
Mar 11, 2014 | 9.460 | 9.460 | 9.160 | 9.430 | 11,068 | +0.01(+0.11%) |
Mar 10, 2014 | 9.500 | 9.500 | 9.420 | 9.420 | 742 | -0.08(-0.84%) |
Mar 07, 2014 | 9.410 | 9.500 | 9.350 | 9.500 | 14,282 | +0.09(+0.96%) |
Mar 06, 2014 | 9.370 | 9.500 | 9.330 | 9.410 | 8,600 | +0.11(+1.18%) |
Mar 05, 2014 | 9.310 | 9.310 | 9.280 | 9.300 | 3,081 | +0.03(+0.32%) |
Mar 04, 2014 | 9.250 | 9.300 | 9.060 | 9.270 | 10,584 | +0.15(+1.64%) |
Mar 03, 2014 | 9.030 | 9.250 | 9.030 | 9.120 | 3,752 | -0.13(-1.41%) |
Feb 28, 2014 | 9.290 | 9.290 | 9.050 | 9.250 | 11,194 | +0.13(+1.42%) |
Feb 27, 2014 | 9.000 | 9.130 | 8.990 | 9.120 | 5,059 | +0.04(+0.44%) |
Feb 26, 2014 | 9.080 | 9.190 | 9.000 | 9.080 | 5,985 | +0.00(+0.00%) |
Feb 25, 2014 | 9.290 | 9.300 | 9.080 | 9.080 | 6,335 | -0.04(-0.44%) |
Feb 24, 2014 | 9.140 | 9.340 | 9.100 | 9.120 | 2,059 | -0.08(-0.87%) |
Feb 21, 2014 | 9.200 | 9.200 | 9.197 | 9.200 | 1,218 | +0.14(+1.54%) |
Feb 20, 2014 | 9.075 | 9.075 | 9.050 | 9.060 | 1,385 | -0.27(-2.89%) |
Feb 19, 2014 | 9.180 | 9.410 | 9.050 | 9.330 | 2,837 | +0.13(+1.41%) |
Feb 18, 2014 | 9.200 | 9.230 | 9.200 | 9.200 | 2,402 | +0.00(+0.00%) |
Feb 14, 2014 | 8.840 | 9.200 | 9.200 | 9.200 | 17,100 | +0.01(+0.11%) |
Feb 13, 2014 | 9.200 | 9.300 | 9.170 | 9.190 | 3,633 | -0.01(-0.11%) |
Feb 12, 2014 | 9.130 | 9.250 | 9.000 | 9.200 | 12,915 | +0.13(+1.43%) |
Feb 11, 2014 | 8.880 | 9.250 | 8.770 | 9.070 | 30,082 | +0.20(+2.25%) |
Feb 10, 2014 | 8.630 | 8.980 | 8.500 | 8.870 | 24,825 | +0.24(+2.78%) |
Feb 07, 2014 | 8.590 | 8.680 | 8.500 | 8.630 | 6,562 | +0.02(+0.23%) |
Feb 06, 2014 | 8.395 | 8.620 | 8.395 | 8.610 | 7,075 | +0.11(+1.29%) |
Feb 05, 2014 | 8.470 | 8.540 | 8.360 | 8.500 | 7,705 | -0.04(-0.47%) |
Feb 04, 2014 | 8.560 | 8.750 | 8.475 | 8.540 | 5,543 | -0.06(-0.70%) |
Feb 03, 2014 | 8.650 | 8.650 | 8.500 | 8.600 | 10,979 | -0.05(-0.58%) |
Jan 31, 2014 | 8.500 | 8.720 | 8.470 | 8.650 | 12,697 | +0.15(+1.76%) |
Jan 30, 2014 | 8.420 | 8.800 | 8.100 | 8.500 | 7,196 | +0.24(+2.91%) |
Jan 29, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 101 | +0.13(+1.60%) |
Jan 28, 2014 | 8.360 | 8.370 | 8.100 | 8.130 | 6,572 | -0.24(-2.87%) |
Jan 27, 2014 | 8.790 | 8.870 | 8.310 | 8.370 | 4,670 | -0.48(-5.42%) |
Jan 24, 2014 | 8.750 | 8.870 | 8.500 | 8.850 | 13,871 | +0.14(+1.60%) |
Jan 23, 2014 | 8.780 | 8.780 | 8.710 | 8.710 | 606 | -0.15(-1.69%) |
Jan 22, 2014 | 8.761 | 8.870 | 8.760 | 8.860 | 2,796 | -0.04(-0.45%) |
Jan 21, 2014 | 8.890 | 8.980 | 8.840 | 8.900 | 3,032 | +0.21(+2.42%) |
Jan 17, 2014 | 8.600 | 8.690 | 8.690 | 8.690 | 4,500 | +0.07(+0.81%) |
Jan 16, 2014 | 8.330 | 8.800 | 8.144 | 8.620 | 4,739 | +0.11(+1.29%) |
Jan 15, 2014 | 8.590 | 9.150 | 8.400 | 8.510 | 40,937 | -0.08(-0.93%) |
Jan 14, 2014 | 8.240 | 8.790 | 8.050 | 8.590 | 58,212 | +0.37(+4.50%) |
Jan 13, 2014 | 7.700 | 8.250 | 7.700 | 8.220 | 22,470 | +0.45(+5.79%) |
Jan 10, 2014 | 7.830 | 7.860 | 7.700 | 7.770 | 12,177 | +0.08(+1.04%) |
Jan 09, 2014 | 7.700 | 7.805 | 7.660 | 7.690 | 11,066 | +0.04(+0.52%) |
Jan 08, 2014 | 7.940 | 7.940 | 7.650 | 7.650 | 7,701 | -0.29(-3.65%) |
Jan 07, 2014 | 7.890 | 7.950 | 7.610 | 7.940 | 3,512 | +0.11(+1.40%) |
Jan 06, 2014 | 7.900 | 7.980 | 7.730 | 7.830 | 19,977 | -0.06(-0.76%) |
Jan 03, 2014 | 7.790 | 7.900 | 7.770 | 7.890 | 11,309 | +0.01(+0.13%) |
Jan 02, 2014 | 8.000 | 8.000 | 7.750 | 7.880 | 16,775 | -0.11(-1.38%) |
Dec 31, 2013 | 8.000 | 7.990 | 7.990 | 7.990 | 19,600 | -0.01(-0.12%) |
Dec 30, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 1,554 | +0.11(+1.39%) |
Dec 27, 2013 | 7.980 | 8.000 | 7.830 | 7.890 | 12,043 | -0.11(-1.38%) |
Dec 26, 2013 | 7.940 | 8.000 | 7.850 | 8.000 | 3,589 | +0.00(+0.01%) |
Dec 24, 2013 | 7.990 | 7.999 | 7.850 | 7.999 | 1,567 | +0.06(+0.74%) |
Dec 23, 2013 | 7.870 | 7.940 | 7.870 | 7.940 | 790 | -0.06(-0.75%) |
Dec 20, 2013 | 8.000 | 8.100 | 7.760 | 8.000 | 20,578 | -0.01(-0.12%) |
Dec 19, 2013 | 7.790 | 8.010 | 7.790 | 8.010 | 18,560 | -0.03(-0.37%) |
Dec 18, 2013 | 7.940 | 8.110 | 7.820 | 8.040 | 17,135 | +0.26(+3.34%) |
Dec 17, 2013 | 7.730 | 7.910 | 7.730 | 7.780 | 7,963 | +0.01(+0.13%) |
Dec 16, 2013 | 7.720 | 7.900 | 7.720 | 7.770 | 4,575 | +0.07(+0.91%) |
Dec 13, 2013 | 7.750 | 7.800 | 7.700 | 7.700 | 2,637 | -0.01(-0.13%) |
Dec 12, 2013 | 7.750 | 7.950 | 7.710 | 7.710 | 16,014 | -0.11(-1.41%) |
Dec 11, 2013 | 7.740 | 8.000 | 7.730 | 7.820 | 3,324 | +0.10(+1.30%) |
Dec 10, 2013 | 7.800 | 8.100 | 7.600 | 7.720 | 25,536 | -0.17(-2.15%) |
Dec 09, 2013 | 7.710 | 8.000 | 7.710 | 7.890 | 2,101 | +0.16(+2.07%) |
Dec 06, 2013 | 7.999 | 8.000 | 7.700 | 7.730 | 0 | -0.05(-0.64%) |
Dec 05, 2013 | 7.850 | 7.979 | 7.750 | 7.780 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 7.760 | 7.910 | 7.640 | 7.770 | 0 | -0.28(-3.48%) |
Dec 03, 2013 | 7.630 | 8.210 | 7.580 | 8.050 | 0 | +0.09(+1.13%) |
Dec 02, 2013 | 7.950 | 8.000 | 7.450 | 7.960 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 7.560 | 8.000 | 7.280 | 7.960 | 0 | +0.33(+4.33%) |
Nov 27, 2013 | 7.670 | 7.850 | 7.550 | 7.630 | 0 | -0.24(-3.05%) |
Nov 26, 2013 | 7.710 | 7.970 | 7.710 | 7.870 | 0 | +0.23(+3.01%) |
Nov 25, 2013 | 7.700 | 7.900 | 7.570 | 7.640 | 0 | -0.09(-1.16%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.730 | 7.730 | 0 | -0.11(-1.40%) |
Nov 21, 2013 | 7.630 | 7.890 | 7.630 | 7.840 | 0 | +0.15(+1.95%) |
Nov 20, 2013 | 7.780 | 7.800 | 7.560 | 7.690 | 0 | -0.15(-1.91%) |
Nov 19, 2013 | 7.880 | 7.920 | 7.781 | 7.840 | 0 | -0.03(-0.38%) |
Nov 18, 2013 | 7.970 | 8.000 | 7.780 | 7.870 | 0 | -0.13(-1.62%) |
Nov 15, 2013 | 8.050 | 8.050 | 7.960 | 8.000 | 0 | -0.05(-0.62%) |
Nov 14, 2013 | 7.920 | 8.050 | 7.700 | 8.050 | 0 | +0.39(+5.09%) |
Nov 12, 2013 | 7.410 | 7.810 | 7.410 | 7.660 | 0 | +0.18(+2.41%) |
Nov 11, 2013 | 7.670 | 7.850 | 7.240 | 7.480 | 0 | -0.33(-4.23%) |
Nov 08, 2013 | 7.780 | 7.890 | 7.688 | 7.810 | 0 | +0.13(+1.69%) |
Nov 07, 2013 | 7.640 | 7.840 | 7.640 | 7.680 | 0 | -0.09(-1.16%) |
Nov 06, 2013 | 7.760 | 8.450 | 7.760 | 7.770 | 0 | -0.07(-0.89%) |
Nov 05, 2013 | 8.010 | 8.140 | 7.840 | 7.840 | 0 | -0.24(-2.97%) |
Nov 04, 2013 | 8.000 | 8.300 | 8.000 | 8.080 | 0 | +0.01(+0.12%) |
Nov 01, 2013 | 8.320 | 8.320 | 8.050 | 8.070 | 0 | -0.33(-3.93%) |
Oct 31, 2013 | 8.280 | 8.470 | 8.000 | 8.400 | 0 | -0.05(-0.59%) |
Oct 30, 2013 | 8.570 | 8.570 | 8.350 | 8.450 | 0 | -0.12(-1.40%) |
Oct 29, 2013 | 8.550 | 9.000 | 8.440 | 8.570 | 0 | -0.23(-2.61%) |
Oct 28, 2013 | 8.980 | 8.980 | 8.420 | 8.800 | 0 | -0.12(-1.35%) |
Oct 25, 2013 | 9.000 | 9.000 | 8.920 | 8.920 | 0 | -0.04(-0.45%) |
Oct 24, 2013 | 8.440 | 9.060 | 8.440 | 8.960 | 0 | +0.39(+4.55%) |
Oct 23, 2013 | 8.460 | 8.650 | 8.390 | 8.570 | 0 | +0.11(+1.30%) |
Oct 22, 2013 | 8.200 | 8.560 | 8.000 | 8.460 | 0 | +0.01(+0.12%) |
Oct 21, 2013 | 8.360 | 8.510 | 8.280 | 8.450 | 0 | +0.11(+1.32%) |
Oct 18, 2013 | 8.340 | 8.690 | 7.650 | 8.340 | 8,050 | -0.20(-2.34%) |
Oct 17, 2013 | 8.090 | 8.540 | 7.720 | 8.540 | 0 | +0.34(+4.15%) |
Oct 16, 2013 | 8.170 | 8.200 | 7.650 | 8.200 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 8.360 | 8.600 | 8.080 | 8.200 | 0 | -0.09(-1.09%) |
Oct 14, 2013 | 8.330 | 8.649 | 7.965 | 8.290 | 0 | +0.02(+0.24%) |
Oct 11, 2013 | 8.230 | 8.710 | 8.100 | 8.270 | 0 | +0.08(+0.98%) |
Oct 10, 2013 | 8.200 | 8.200 | 8.070 | 8.190 | 0 | +0.11(+1.36%) |
Oct 09, 2013 | 7.920 | 8.150 | 7.900 | 8.080 | 0 | -0.06(-0.74%) |
Oct 08, 2013 | 8.040 | 8.250 | 8.040 | 8.140 | 0 | +0.26(+3.30%) |
Oct 07, 2013 | 7.940 | 7.940 | 7.880 | 7.880 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 7.890 | 8.000 | 7.880 | 7.880 | 0 | +0.05(+0.64%) |
Oct 03, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 7.830 | 7.880 | 7.760 | 7.830 | 0 | +0.05(+0.64%) |