Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.00 | 11.59 | 11.59 | 11.59 | 577,600 | +0.45(+4.04%) |
Aug 28, 2014 | 11.01 | 11.14 | 10.82 | 11.14 | 381,718 | +0.24(+2.20%) |
Aug 27, 2014 | 10.98 | 11.03 | 10.58 | 10.90 | 613,952 | +0.11(+1.02%) |
Aug 26, 2014 | 10.66 | 10.90 | 10.66 | 10.79 | 459,189 | +0.23(+2.18%) |
Aug 25, 2014 | 10.75 | 10.81 | 10.47 | 10.56 | 442,436 | -0.24(-2.22%) |
Aug 22, 2014 | 10.66 | 10.98 | 10.65 | 10.80 | 523,268 | +0.15(+1.41%) |
Aug 21, 2014 | 11.01 | 11.04 | 10.36 | 10.65 | 1,288,249 | -0.54(-4.83%) |
Aug 20, 2014 | 10.75 | 11.64 | 10.75 | 11.19 | 1,100,027 | +0.44(+4.09%) |
Aug 19, 2014 | 10.77 | 10.88 | 10.57 | 10.75 | 548,479 | -0.09(-0.83%) |
Aug 18, 2014 | 10.77 | 10.98 | 10.66 | 10.84 | 660,134 | -0.02(-0.18%) |
Aug 15, 2014 | 10.35 | 10.90 | 10.19 | 10.86 | 901,384 | +0.27(+2.55%) |
Aug 14, 2014 | 10.73 | 11.08 | 10.54 | 10.59 | 854,580 | -0.13(-1.21%) |
Aug 13, 2014 | 10.47 | 11.63 | 10.40 | 10.72 | 972,598 | +0.36(+3.47%) |
Aug 12, 2014 | 10.00 | 10.82 | 9.970 | 10.36 | 1,517,640 | +0.46(+4.65%) |
Aug 11, 2014 | 9.610 | 9.940 | 9.540 | 9.900 | 501,812 | +0.29(+3.02%) |
Aug 08, 2014 | 9.810 | 9.950 | 9.569 | 9.610 | 642,091 | -0.18(-1.84%) |
Aug 07, 2014 | 9.530 | 9.800 | 9.510 | 9.790 | 513,887 | +0.12(+1.24%) |
Aug 06, 2014 | 9.710 | 9.880 | 9.530 | 9.670 | 714,976 | +0.21(+2.22%) |
Aug 05, 2014 | 9.180 | 9.560 | 9.110 | 9.460 | 591,075 | +0.25(+2.71%) |
Aug 04, 2014 | 9.400 | 9.400 | 9.100 | 9.210 | 518,239 | -0.15(-1.60%) |
Aug 01, 2014 | 9.460 | 9.620 | 9.175 | 9.360 | 693,396 | -0.01(-0.11%) |
Jul 31, 2014 | 9.190 | 9.390 | 9.010 | 9.370 | 890,952 | +0.33(+3.65%) |
Jul 30, 2014 | 8.750 | 9.067 | 8.710 | 9.040 | 518,069 | +0.17(+1.92%) |
Jul 29, 2014 | 8.510 | 8.890 | 8.450 | 8.870 | 706,412 | +0.42(+4.97%) |
Jul 28, 2014 | 8.210 | 8.480 | 8.150 | 8.450 | 326,260 | +0.14(+1.68%) |
Jul 25, 2014 | 8.050 | 8.320 | 8.050 | 8.310 | 422,780 | +0.26(+3.23%) |
Jul 24, 2014 | 8.350 | 8.380 | 7.980 | 8.050 | 735,597 | -0.35(-4.17%) |
Jul 23, 2014 | 8.660 | 8.770 | 8.350 | 8.400 | 359,942 | -0.25(-2.89%) |
Jul 22, 2014 | 8.990 | 8.990 | 8.650 | 8.650 | 381,083 | -0.37(-4.10%) |
Jul 21, 2014 | 9.100 | 9.110 | 8.820 | 9.020 | 361,759 | +0.00(+0.00%) |
Jul 18, 2014 | 8.930 | 9.110 | 8.810 | 9.020 | 255,154 | -0.06(-0.66%) |
Jul 17, 2014 | 8.650 | 9.090 | 8.650 | 9.080 | 566,466 | +0.52(+6.07%) |
Jul 16, 2014 | 8.670 | 8.740 | 8.500 | 8.560 | 278,280 | -0.05(-0.58%) |
Jul 15, 2014 | 8.800 | 8.960 | 8.600 | 8.610 | 438,264 | -0.19(-2.16%) |
Jul 14, 2014 | 8.780 | 8.960 | 8.700 | 8.800 | 418,547 | -0.21(-2.33%) |
Jul 11, 2014 | 8.930 | 9.150 | 8.860 | 9.010 | 395,174 | +0.12(+1.35%) |
Jul 10, 2014 | 9.430 | 9.540 | 8.860 | 8.890 | 664,561 | -0.41(-4.41%) |
Jul 09, 2014 | 9.250 | 9.360 | 9.120 | 9.300 | 619,357 | +0.27(+2.99%) |
Jul 08, 2014 | 8.940 | 9.090 | 8.770 | 9.030 | 454,229 | +0.24(+2.73%) |
Jul 07, 2014 | 8.990 | 9.180 | 8.700 | 8.790 | 453,630 | -0.32(-3.51%) |
Jul 03, 2014 | 9.020 | 9.110 | 9.110 | 9.110 | 254,200 | -0.10(-1.09%) |
Jul 02, 2014 | 9.200 | 9.290 | 9.080 | 9.210 | 309,586 | +0.10(+1.10%) |
Jul 01, 2014 | 9.470 | 9.560 | 9.040 | 9.110 | 374,977 | -0.27(-2.88%) |
Jun 30, 2014 | 9.030 | 9.390 | 9.010 | 9.380 | 420,461 | +0.21(+2.29%) |
Jun 27, 2014 | 9.290 | 9.410 | 9.000 | 9.170 | 253,791 | -0.10(-1.08%) |
Jun 26, 2014 | 9.220 | 9.350 | 9.076 | 9.270 | 270,025 | +0.01(+0.11%) |
Jun 25, 2014 | 9.090 | 9.373 | 9.000 | 9.260 | 328,084 | +0.20(+2.21%) |
Jun 24, 2014 | 9.640 | 9.790 | 9.030 | 9.060 | 490,208 | -0.47(-4.93%) |
Jun 23, 2014 | 9.250 | 9.660 | 9.040 | 9.530 | 471,160 | +0.27(+2.92%) |
Jun 20, 2014 | 9.390 | 9.830 | 9.130 | 9.260 | 1,086,084 | -0.28(-2.94%) |
Jun 19, 2014 | 9.430 | 9.730 | 9.370 | 9.540 | 948,154 | +0.27(+2.91%) |
Jun 18, 2014 | 9.000 | 9.280 | 8.950 | 9.270 | 512,075 | +0.33(+3.69%) |
Jun 17, 2014 | 8.520 | 9.090 | 8.430 | 8.940 | 610,519 | +0.41(+4.81%) |
Jun 16, 2014 | 8.890 | 8.970 | 8.500 | 8.530 | 644,918 | -0.11(-1.27%) |
Jun 13, 2014 | 8.690 | 8.785 | 8.320 | 8.640 | 457,143 | -0.05(-0.58%) |
Jun 12, 2014 | 8.290 | 8.750 | 8.290 | 8.690 | 757,028 | +0.46(+5.59%) |
Jun 11, 2014 | 7.840 | 8.340 | 7.800 | 8.230 | 1,083,612 | +0.44(+5.65%) |
Jun 10, 2014 | 7.260 | 7.800 | 7.180 | 7.790 | 581,886 | +0.56(+7.75%) |
Jun 06, 2014 | 7.210 | 7.260 | 7.110 | 7.230 | 242,314 | +0.01(+0.14%) |
Jun 05, 2014 | 7.010 | 7.230 | 6.870 | 7.220 | 274,156 | +0.35(+5.09%) |
Jun 04, 2014 | 6.840 | 6.917 | 6.780 | 6.870 | 188,936 | +0.01(+0.15%) |
Jun 03, 2014 | 6.910 | 6.950 | 6.755 | 6.860 | 261,363 | -0.11(-1.58%) |
Jun 02, 2014 | 7.050 | 7.100 | 6.890 | 6.970 | 214,991 | -0.03(-0.43%) |
May 30, 2014 | 7.090 | 7.090 | 6.790 | 7.000 | 363,258 | -0.07(-0.99%) |
May 29, 2014 | 6.860 | 7.170 | 6.820 | 7.070 | 417,769 | +0.21(+3.06%) |
May 28, 2014 | 7.100 | 7.188 | 6.810 | 6.860 | 539,312 | -0.30(-4.19%) |
May 27, 2014 | 7.280 | 7.370 | 7.050 | 7.160 | 401,310 | -0.20(-2.72%) |
May 23, 2014 | 7.690 | 7.360 | 7.360 | 7.360 | 242,200 | -0.40(-5.15%) |
May 22, 2014 | 7.570 | 7.800 | 7.570 | 7.760 | 193,715 | +0.33(+4.44%) |
May 21, 2014 | 7.330 | 7.500 | 7.220 | 7.430 | 265,903 | +0.08(+1.09%) |
May 20, 2014 | 7.210 | 7.350 | 7.210 | 7.350 | 174,446 | +0.10(+1.38%) |
May 19, 2014 | 7.340 | 7.450 | 7.250 | 7.250 | 372,298 | -0.04(-0.55%) |
May 16, 2014 | 7.320 | 7.320 | 7.250 | 7.290 | 156,477 | -0.07(-0.95%) |
May 15, 2014 | 7.500 | 7.511 | 7.250 | 7.360 | 532,588 | -0.20(-2.65%) |
May 14, 2014 | 7.730 | 7.810 | 7.470 | 7.560 | 223,487 | -0.05(-0.66%) |
May 13, 2014 | 7.680 | 7.820 | 7.600 | 7.610 | 143,768 | -0.09(-1.17%) |
May 12, 2014 | 7.710 | 7.810 | 7.660 | 7.700 | 134,771 | +0.10(+1.32%) |
May 09, 2014 | 7.750 | 7.750 | 7.460 | 7.600 | 249,536 | -0.11(-1.43%) |
May 08, 2014 | 7.750 | 7.840 | 7.640 | 7.710 | 208,013 | -0.07(-0.90%) |
May 07, 2014 | 7.950 | 7.970 | 7.661 | 7.780 | 288,193 | -0.19(-2.38%) |
May 06, 2014 | 8.170 | 8.170 | 7.950 | 7.970 | 161,560 | -0.14(-1.73%) |
May 05, 2014 | 8.470 | 8.490 | 8.060 | 8.110 | 237,855 | -0.15(-1.82%) |
May 02, 2014 | 7.880 | 8.280 | 7.880 | 8.260 | 244,212 | +0.42(+5.36%) |
May 01, 2014 | 7.950 | 7.950 | 7.780 | 7.840 | 145,837 | -0.15(-1.88%) |
Apr 30, 2014 | 8.030 | 8.220 | 7.950 | 7.990 | 172,468 | -0.11(-1.36%) |
Apr 29, 2014 | 7.830 | 8.130 | 7.820 | 8.100 | 168,662 | +0.24(+3.05%) |
Apr 28, 2014 | 8.170 | 8.180 | 7.840 | 7.860 | 194,079 | -0.31(-3.79%) |
Apr 25, 2014 | 8.190 | 8.340 | 7.960 | 8.170 | 260,148 | +0.07(+0.86%) |
Apr 24, 2014 | 8.410 | 8.590 | 8.080 | 8.100 | 425,993 | -0.37(-4.37%) |
Apr 23, 2014 | 7.970 | 8.570 | 7.910 | 8.470 | 506,821 | +0.55(+6.94%) |
Apr 22, 2014 | 7.530 | 7.930 | 7.420 | 7.920 | 374,827 | +0.39(+5.18%) |
Apr 21, 2014 | 7.340 | 7.560 | 7.300 | 7.530 | 278,795 | +0.18(+2.45%) |
Apr 17, 2014 | 7.400 | 7.350 | 7.350 | 7.350 | 225,900 | -0.06(-0.81%) |
Apr 16, 2014 | 7.520 | 7.560 | 7.320 | 7.410 | 292,711 | -0.12(-1.59%) |
Apr 15, 2014 | 7.350 | 7.590 | 7.310 | 7.530 | 406,659 | -0.03(-0.40%) |
Apr 14, 2014 | 7.650 | 7.859 | 7.530 | 7.560 | 288,564 | -0.02(-0.26%) |
Apr 11, 2014 | 7.900 | 7.900 | 7.570 | 7.580 | 318,378 | -0.24(-3.07%) |
Apr 10, 2014 | 8.020 | 8.090 | 7.690 | 7.820 | 456,584 | -0.12(-1.51%) |
Apr 09, 2014 | 8.100 | 8.160 | 7.700 | 7.940 | 563,191 | -0.06(-0.75%) |
Apr 08, 2014 | 7.300 | 8.270 | 7.280 | 8.000 | 1,884,369 | +0.88(+12.36%) |
Apr 07, 2014 | 7.170 | 7.350 | 7.040 | 7.120 | 299,934 | -0.08(-1.11%) |
Apr 04, 2014 | 7.410 | 7.510 | 7.160 | 7.200 | 357,639 | +0.00(+0.00%) |
Apr 03, 2014 | 7.320 | 7.340 | 7.110 | 7.200 | 406,480 | -0.18(-2.44%) |
Apr 02, 2014 | 7.260 | 7.442 | 7.220 | 7.380 | 419,959 | +0.23(+3.22%) |
Apr 01, 2014 | 7.110 | 7.290 | 7.040 | 7.150 | 333,430 | +0.07(+0.99%) |
Mar 31, 2014 | 7.360 | 7.360 | 7.020 | 7.080 | 520,670 | -0.30(-4.07%) |
Mar 28, 2014 | 7.360 | 7.590 | 7.270 | 7.380 | 389,711 | +0.01(+0.14%) |
Mar 27, 2014 | 7.470 | 7.591 | 7.170 | 7.370 | 553,824 | -0.14(-1.86%) |
Mar 26, 2014 | 7.780 | 7.950 | 7.500 | 7.510 | 551,039 | -0.15(-1.96%) |
Mar 25, 2014 | 7.810 | 7.950 | 7.650 | 7.660 | 684,983 | -0.07(-0.91%) |
Mar 24, 2014 | 8.100 | 8.130 | 7.650 | 7.730 | 1,479,063 | -0.28(-3.50%) |
Mar 21, 2014 | 8.960 | 8.990 | 8.010 | 8.010 | 4,670,892 | -0.75(-8.56%) |
Mar 20, 2014 | 8.720 | 8.949 | 8.620 | 8.760 | 428,068 | +0.00(+0.00%) |
Mar 19, 2014 | 9.070 | 9.150 | 8.680 | 8.760 | 645,830 | -0.40(-4.37%) |
Mar 18, 2014 | 9.100 | 9.340 | 9.030 | 9.160 | 317,595 | -0.09(-0.97%) |
Mar 17, 2014 | 9.710 | 9.740 | 9.210 | 9.250 | 447,248 | -0.46(-4.74%) |
Mar 14, 2014 | 9.770 | 10.13 | 9.570 | 9.710 | 541,245 | -0.02(-0.21%) |
Mar 13, 2014 | 9.250 | 9.830 | 9.230 | 9.730 | 967,751 | +0.48(+5.19%) |
Mar 12, 2014 | 9.150 | 9.320 | 9.130 | 9.250 | 445,864 | +0.28(+3.12%) |
Mar 11, 2014 | 9.120 | 9.330 | 8.920 | 8.970 | 290,805 | -0.07(-0.77%) |
Mar 10, 2014 | 9.020 | 9.140 | 8.810 | 9.040 | 240,774 | -0.06(-0.66%) |
Mar 07, 2014 | 9.150 | 9.300 | 8.920 | 9.100 | 255,165 | -0.23(-2.47%) |
Mar 06, 2014 | 9.140 | 9.360 | 9.110 | 9.330 | 384,757 | +0.22(+2.41%) |
Mar 05, 2014 | 8.890 | 9.150 | 8.750 | 9.110 | 302,461 | +0.22(+2.47%) |
Mar 04, 2014 | 8.790 | 8.980 | 8.651 | 8.890 | 212,958 | +0.01(+0.11%) |
Mar 03, 2014 | 8.950 | 9.160 | 8.750 | 8.880 | 544,566 | +0.20(+2.30%) |
Feb 28, 2014 | 8.690 | 8.780 | 8.450 | 8.680 | 405,124 | +0.06(+0.70%) |
Feb 27, 2014 | 8.730 | 9.000 | 8.600 | 8.620 | 281,901 | -0.07(-0.81%) |
Feb 26, 2014 | 8.950 | 8.990 | 8.500 | 8.690 | 716,358 | -0.34(-3.77%) |
Feb 25, 2014 | 9.290 | 9.340 | 9.000 | 9.030 | 419,930 | -0.33(-3.53%) |
Feb 24, 2014 | 9.340 | 9.590 | 9.120 | 9.360 | 653,934 | +0.24(+2.63%) |
Feb 21, 2014 | 9.110 | 9.190 | 8.910 | 9.120 | 417,447 | +0.05(+0.55%) |
Feb 20, 2014 | 8.640 | 9.150 | 8.600 | 9.070 | 570,843 | +0.45(+5.22%) |
Feb 19, 2014 | 9.110 | 9.210 | 8.560 | 8.620 | 590,898 | -0.59(-6.41%) |
Feb 18, 2014 | 9.470 | 9.500 | 9.100 | 9.210 | 525,618 | -0.21(-2.23%) |
Feb 14, 2014 | 9.120 | 9.420 | 9.420 | 9.420 | 821,300 | +0.49(+5.49%) |
Feb 13, 2014 | 8.480 | 8.940 | 8.463 | 8.930 | 774,302 | +0.41(+4.81%) |
Feb 12, 2014 | 8.960 | 9.010 | 8.460 | 8.520 | 582,021 | -0.47(-5.23%) |
Feb 11, 2014 | 8.870 | 9.190 | 8.780 | 8.990 | 796,258 | +0.24(+2.74%) |
Feb 10, 2014 | 8.470 | 8.940 | 8.470 | 8.750 | 660,186 | +0.38(+4.54%) |
Feb 07, 2014 | 8.040 | 8.410 | 7.950 | 8.370 | 540,477 | +0.45(+5.68%) |
Feb 06, 2014 | 8.010 | 8.070 | 7.860 | 7.920 | 349,921 | +0.01(+0.13%) |
Feb 05, 2014 | 8.280 | 8.330 | 7.910 | 7.910 | 323,462 | -0.28(-3.42%) |
Feb 04, 2014 | 7.890 | 8.210 | 7.850 | 8.190 | 338,451 | +0.30(+3.80%) |
Feb 03, 2014 | 8.100 | 8.230 | 7.830 | 7.890 | 452,265 | -0.14(-1.74%) |
Jan 31, 2014 | 8.130 | 8.180 | 7.890 | 8.030 | 296,947 | -0.02(-0.25%) |
Jan 30, 2014 | 8.100 | 8.230 | 7.961 | 8.050 | 422,153 | -0.24(-2.90%) |
Jan 29, 2014 | 8.350 | 8.400 | 7.900 | 8.290 | 470,193 | +0.14(+1.72%) |
Jan 28, 2014 | 7.940 | 8.190 | 7.768 | 8.150 | 408,948 | +0.25(+3.16%) |
Jan 27, 2014 | 8.705 | 8.705 | 7.900 | 7.900 | 543,859 | -0.60(-7.06%) |
Jan 24, 2014 | 8.840 | 8.930 | 8.200 | 8.500 | 598,904 | -0.26(-2.97%) |
Jan 23, 2014 | 8.370 | 8.890 | 8.370 | 8.760 | 733,622 | +0.51(+6.18%) |
Jan 22, 2014 | 8.580 | 8.680 | 8.190 | 8.250 | 416,221 | -0.35(-4.07%) |
Jan 21, 2014 | 8.480 | 8.630 | 8.122 | 8.600 | 739,715 | +0.35(+4.24%) |
Jan 17, 2014 | 7.990 | 8.250 | 8.250 | 8.250 | 782,500 | +0.34(+4.30%) |
Jan 16, 2014 | 8.040 | 8.230 | 7.900 | 7.910 | 364,365 | -0.12(-1.49%) |
Jan 15, 2014 | 8.140 | 8.130 | 7.900 | 8.030 | 378,764 | -0.11(-1.35%) |
Jan 14, 2014 | 8.240 | 8.480 | 8.000 | 8.140 | 613,011 | -0.11(-1.33%) |
Jan 13, 2014 | 7.910 | 8.290 | 7.865 | 8.250 | 606,901 | +0.35(+4.43%) |
Jan 10, 2014 | 7.780 | 7.960 | 7.700 | 7.900 | 622,190 | +0.25(+3.27%) |
Jan 09, 2014 | 7.670 | 7.790 | 7.535 | 7.650 | 315,203 | -0.05(-0.65%) |
Jan 08, 2014 | 7.880 | 7.980 | 7.620 | 7.700 | 574,072 | -0.35(-4.35%) |
Jan 07, 2014 | 8.080 | 8.180 | 7.820 | 8.050 | 434,574 | -0.08(-0.98%) |
Jan 06, 2014 | 8.100 | 8.490 | 8.050 | 8.130 | 429,882 | +0.09(+1.12%) |
Jan 03, 2014 | 8.190 | 8.350 | 8.010 | 8.040 | 476,604 | -0.14(-1.71%) |
Jan 02, 2014 | 7.420 | 8.380 | 7.420 | 8.180 | 832,393 | +0.88(+12.05%) |
Dec 31, 2013 | 7.000 | 7.300 | 7.300 | 7.300 | 607,900 | +0.25(+3.55%) |
Dec 30, 2013 | 7.260 | 7.345 | 7.040 | 7.050 | 416,899 | -0.33(-4.47%) |
Dec 27, 2013 | 7.130 | 7.410 | 7.010 | 7.380 | 400,972 | +0.27(+3.80%) |
Dec 26, 2013 | 7.250 | 7.460 | 7.060 | 7.110 | 301,066 | -0.13(-1.80%) |
Dec 24, 2013 | 7.050 | 7.240 | 7.030 | 7.240 | 154,036 | +0.12(+1.69%) |
Dec 23, 2013 | 7.050 | 7.150 | 6.950 | 7.120 | 536,559 | -0.12(-1.66%) |
Dec 20, 2013 | 7.330 | 7.390 | 7.120 | 7.240 | 472,960 | -0.13(-1.76%) |
Dec 19, 2013 | 7.390 | 7.530 | 7.100 | 7.370 | 520,892 | -0.11(-1.47%) |
Dec 18, 2013 | 7.630 | 7.750 | 7.430 | 7.480 | 546,289 | -0.07(-0.93%) |
Dec 17, 2013 | 7.170 | 7.750 | 7.100 | 7.550 | 858,214 | +0.34(+4.72%) |
Dec 16, 2013 | 7.190 | 7.470 | 7.050 | 7.210 | 455,202 | +0.05(+0.70%) |
Dec 13, 2013 | 6.970 | 7.205 | 6.960 | 7.160 | 631,616 | +0.27(+3.92%) |
Dec 12, 2013 | 6.890 | 6.940 | 6.730 | 6.890 | 456,722 | +0.03(+0.44%) |
Dec 11, 2013 | 7.230 | 7.230 | 6.850 | 6.860 | 435,225 | -0.34(-4.72%) |
Dec 10, 2013 | 7.140 | 7.380 | 7.011 | 7.200 | 627,508 | +0.30(+4.35%) |
Dec 09, 2013 | 7.000 | 7.152 | 6.810 | 6.900 | 316,476 | -0.09(-1.29%) |
Dec 06, 2013 | 7.230 | 7.300 | 6.940 | 6.990 | 242,170 | -0.14(-1.96%) |
Dec 05, 2013 | 7.030 | 7.366 | 7.000 | 7.130 | 489,131 | -0.14(-1.93%) |
Dec 04, 2013 | 6.730 | 7.350 | 6.720 | 7.270 | 687,014 | +0.61(+9.16%) |
Dec 03, 2013 | 6.760 | 6.940 | 6.650 | 6.660 | 419,820 | -0.15(-2.20%) |
Dec 02, 2013 | 7.160 | 7.230 | 6.750 | 6.810 | 489,445 | -0.45(-6.20%) |
Nov 29, 2013 | 7.150 | 7.370 | 7.040 | 7.260 | 212,939 | +0.26(+3.71%) |
Nov 27, 2013 | 7.170 | 7.270 | 6.940 | 7.000 | 526,882 | -0.18(-2.51%) |
Nov 26, 2013 | 6.990 | 7.220 | 6.880 | 7.180 | 637,378 | +0.10(+1.41%) |
Nov 25, 2013 | 7.110 | 7.160 | 6.690 | 7.080 | 1,114,884 | -0.23(-3.15%) |
Nov 22, 2013 | 7.440 | 7.580 | 7.250 | 7.310 | 531,113 | -0.12(-1.62%) |
Nov 21, 2013 | 7.450 | 7.470 | 7.050 | 7.430 | 801,457 | -0.08(-1.07%) |
Nov 20, 2013 | 8.120 | 8.260 | 7.260 | 7.510 | 1,327,867 | -0.72(-8.75%) |
Nov 19, 2013 | 8.290 | 8.350 | 8.120 | 8.230 | 375,340 | -0.06(-0.72%) |
Nov 18, 2013 | 8.380 | 8.400 | 8.240 | 8.290 | 335,189 | -0.06(-0.72%) |
Nov 15, 2013 | 8.680 | 8.800 | 8.310 | 8.350 | 528,603 | -0.33(-3.80%) |
Nov 14, 2013 | 8.700 | 8.802 | 8.620 | 8.680 | 302,719 | +0.10(+1.17%) |
Nov 13, 2013 | 8.600 | 8.710 | 8.410 | 8.580 | 216,507 | +0.02(+0.23%) |
Nov 12, 2013 | 8.650 | 8.950 | 8.470 | 8.560 | 348,713 | -0.16(-1.83%) |
Nov 11, 2013 | 8.890 | 8.890 | 8.530 | 8.720 | 227,929 | -0.20(-2.24%) |
Nov 08, 2013 | 8.500 | 8.960 | 8.230 | 8.920 | 494,532 | +0.38(+4.45%) |
Nov 07, 2013 | 8.910 | 8.930 | 8.470 | 8.540 | 623,325 | -0.43(-4.79%) |
Nov 06, 2013 | 9.120 | 9.200 | 8.870 | 8.970 | 350,918 | -0.10(-1.10%) |
Nov 05, 2013 | 9.200 | 9.290 | 8.830 | 9.070 | 539,603 | -0.18(-1.95%) |
Nov 04, 2013 | 9.210 | 9.310 | 9.070 | 9.250 | 347,347 | +0.15(+1.65%) |
Nov 01, 2013 | 9.310 | 9.430 | 9.010 | 9.100 | 648,549 | -0.35(-3.70%) |
Oct 31, 2013 | 9.380 | 9.510 | 9.120 | 9.450 | 640,462 | -0.18(-1.87%) |
Oct 30, 2013 | 9.790 | 9.920 | 9.280 | 9.630 | 581,472 | -0.04(-0.41%) |
Oct 29, 2013 | 10.07 | 10.12 | 9.550 | 9.670 | 669,207 | -0.51(-5.01%) |
Oct 28, 2013 | 10.45 | 10.52 | 10.09 | 10.18 | 375,630 | -0.10(-0.97%) |
Oct 25, 2013 | 10.08 | 10.69 | 9.970 | 10.28 | 871,186 | +0.15(+1.48%) |
Oct 24, 2013 | 9.880 | 10.28 | 9.880 | 10.13 | 728,819 | +0.38(+3.90%) |
Oct 23, 2013 | 9.850 | 10.19 | 9.660 | 9.750 | 485,556 | -0.16(-1.61%) |
Oct 22, 2013 | 9.640 | 10.33 | 9.600 | 9.910 | 941,699 | +0.41(+4.32%) |
Oct 21, 2013 | 9.320 | 9.530 | 9.300 | 9.500 | 376,507 | +0.18(+1.93%) |
Oct 18, 2013 | 9.580 | 9.799 | 9.120 | 9.320 | 430,285 | -0.27(-2.82%) |
Oct 17, 2013 | 9.670 | 9.800 | 9.470 | 9.590 | 637,327 | +0.38(+4.13%) |
Oct 16, 2013 | 9.240 | 9.480 | 9.000 | 9.210 | 454,911 | -0.11(-1.18%) |
Oct 15, 2013 | 9.100 | 9.400 | 8.970 | 9.320 | 498,501 | +0.12(+1.30%) |
Oct 14, 2013 | 9.380 | 9.620 | 9.110 | 9.200 | 411,856 | -0.08(-0.86%) |
Oct 11, 2013 | 9.580 | 9.590 | 9.100 | 9.280 | 734,948 | -0.36(-3.73%) |
Oct 10, 2013 | 9.810 | 10.03 | 9.610 | 9.640 | 460,756 | -0.23(-2.33%) |
Oct 09, 2013 | 10.01 | 10.15 | 9.360 | 9.870 | 843,000 | -0.21(-2.08%) |
Oct 08, 2013 | 9.700 | 10.42 | 9.650 | 10.08 | 1,455,718 | +0.38(+3.92%) |
Oct 07, 2013 | 9.640 | 9.860 | 9.600 | 9.700 | 391,709 | +0.13(+1.36%) |
Oct 04, 2013 | 9.860 | 9.970 | 9.460 | 9.570 | 597,665 | -0.31(-3.14%) |
Oct 03, 2013 | 10.13 | 10.30 | 9.800 | 9.880 | 465,749 | -0.26(-2.56%) |
Oct 02, 2013 | 10.28 | 10.64 | 10.02 | 10.14 | 578,949 | +0.05(+0.50%) |
Oct 01, 2013 | 10.15 | 10.32 | 9.950 | 10.09 | 564,152 | -0.37(-3.54%) |
Sep 30, 2013 | 10.48 | 10.64 | 10.07 | 10.46 | 673,246 | -0.16(-1.51%) |
Sep 27, 2013 | 10.73 | 10.98 | 10.50 | 10.62 | 574,190 | +0.00(+0.00%) |
Sep 26, 2013 | 11.15 | 11.24 | 10.32 | 10.62 | 969,533 | -0.55(-4.92%) |
Sep 25, 2013 | 11.53 | 11.78 | 11.10 | 11.17 | 817,331 | -0.33(-2.87%) |
Sep 24, 2013 | 11.96 | 11.99 | 11.25 | 11.50 | 1,038,490 | -0.56(-4.64%) |
Sep 23, 2013 | 12.35 | 12.72 | 11.84 | 12.06 | 1,745,848 | -0.21(-1.71%) |
Sep 20, 2013 | 13.10 | 13.10 | 11.75 | 12.27 | 5,574,198 | -1.06(-7.95%) |
Sep 19, 2013 | 14.89 | 15.00 | 13.10 | 13.33 | 1,223,694 | -1.39(-9.44%) |
Sep 18, 2013 | 13.85 | 14.94 | 13.63 | 14.72 | 1,191,699 | +0.81(+5.82%) |
Sep 17, 2013 | 13.32 | 13.95 | 13.32 | 13.91 | 312,623 | +0.69(+5.22%) |
Sep 16, 2013 | 13.65 | 13.76 | 13.15 | 13.22 | 375,112 | -0.12(-0.90%) |
Sep 13, 2013 | 12.90 | 13.40 | 12.90 | 13.34 | 476,295 | +0.39(+3.01%) |
Sep 12, 2013 | 13.07 | 13.29 | 12.75 | 12.95 | 631,073 | -0.56(-4.15%) |
Sep 11, 2013 | 13.20 | 13.57 | 13.02 | 13.51 | 441,162 | +0.31(+2.35%) |
Sep 10, 2013 | 13.34 | 13.34 | 12.78 | 13.20 | 959,707 | -0.39(-2.87%) |
Sep 09, 2013 | 13.83 | 13.95 | 13.33 | 13.59 | 558,920 | -0.28(-2.02%) |
Sep 06, 2013 | 14.10 | 14.20 | 13.76 | 13.87 | 492,487 | +0.05(+0.36%) |
Sep 05, 2013 | 14.21 | 14.28 | 13.62 | 13.82 | 537,329 | -0.56(-3.89%) |
Sep 04, 2013 | 14.51 | 14.51 | 14.02 | 14.38 | 493,222 | -0.26(-1.78%) |