Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.571 | 9.694 | 9.694 | 9.694 | 2,565,773 | +0.16(+1.66%) |
Aug 28, 2014 | 9.466 | 9.580 | 9.409 | 9.536 | 810,648 | +0.04(+0.46%) |
Aug 27, 2014 | 9.352 | 9.527 | 9.352 | 9.492 | 737,240 | -0.04(-0.37%) |
Aug 26, 2014 | 9.466 | 9.536 | 9.448 | 9.527 | 1,446,781 | +0.06(+0.65%) |
Aug 25, 2014 | 9.562 | 9.597 | 9.448 | 9.466 | 903,886 | -0.04(-0.46%) |
Aug 22, 2014 | 9.597 | 9.615 | 9.483 | 9.510 | 1,318,522 | -0.09(-0.91%) |
Aug 21, 2014 | 9.554 | 9.633 | 9.475 | 9.597 | 1,206,409 | +0.03(+0.32%) |
Aug 20, 2014 | 9.308 | 9.624 | 9.284 | 9.567 | 2,579,683 | +0.21(+2.30%) |
Aug 19, 2014 | 9.229 | 9.483 | 9.194 | 9.352 | 2,063,925 | +0.12(+1.33%) |
Aug 18, 2014 | 9.185 | 9.229 | 9.080 | 9.229 | 1,415,207 | +0.12(+1.35%) |
Aug 15, 2014 | 9.176 | 9.282 | 8.992 | 9.106 | 1,525,591 | +0.01(+0.10%) |
Aug 14, 2014 | 9.168 | 9.176 | 9.080 | 9.097 | 984,232 | -0.04(-0.38%) |
Aug 13, 2014 | 9.097 | 9.159 | 9.080 | 9.132 | 744,975 | +0.04(+0.48%) |
Aug 12, 2014 | 9.054 | 9.185 | 9.018 | 9.089 | 1,603,011 | -0.01(-0.10%) |
Aug 11, 2014 | 9.054 | 9.194 | 9.036 | 9.097 | 1,955,403 | +0.10(+1.07%) |
Aug 08, 2014 | 8.904 | 9.018 | 8.834 | 9.001 | 2,956,984 | +0.12(+1.38%) |
Aug 07, 2014 | 9.080 | 9.094 | 8.852 | 8.878 | 2,162,706 | -0.18(-2.03%) |
Aug 06, 2014 | 8.913 | 9.176 | 8.896 | 9.062 | 2,923,797 | +0.09(+0.98%) |
Aug 05, 2014 | 8.869 | 9.027 | 8.834 | 8.975 | 2,011,607 | +0.04(+0.49%) |
Aug 04, 2014 | 8.904 | 8.966 | 8.773 | 8.931 | 1,845,274 | +0.06(+0.69%) |
Aug 01, 2014 | 8.904 | 8.975 | 8.773 | 8.869 | 2,204,553 | +0.00(+0.00%) |
Jul 31, 2014 | 8.913 | 8.985 | 8.808 | 8.869 | 3,362,510 | -0.17(-1.84%) |
Jul 30, 2014 | 9.071 | 9.115 | 8.916 | 9.036 | 1,609,598 | +0.04(+0.39%) |
Jul 29, 2014 | 8.992 | 9.168 | 8.983 | 9.001 | 1,963,593 | +0.02(+0.20%) |
Jul 28, 2014 | 8.948 | 9.001 | 8.834 | 8.983 | 2,679,666 | +0.03(+0.29%) |
Jul 25, 2014 | 9.176 | 9.220 | 8.797 | 8.957 | 2,876,197 | -0.30(-3.22%) |
Jul 24, 2014 | 9.369 | 9.396 | 9.211 | 9.255 | 2,742,888 | -0.10(-1.03%) |
Jul 23, 2014 | 9.580 | 9.580 | 9.282 | 9.352 | 3,052,850 | -0.24(-2.47%) |
Jul 22, 2014 | 9.615 | 9.668 | 9.527 | 9.589 | 2,719,002 | +0.00(+0.00%) |
Jul 21, 2014 | 9.369 | 9.650 | 9.352 | 9.589 | 3,952,919 | +0.18(+1.86%) |
Jul 18, 2014 | 9.001 | 9.518 | 8.983 | 9.413 | 4,231,168 | +0.40(+4.48%) |
Jul 17, 2014 | 8.913 | 9.325 | 8.632 | 9.010 | 8,268,522 | -0.04(-0.39%) |
Jul 16, 2014 | 8.966 | 9.106 | 8.922 | 9.045 | 2,871,754 | +0.15(+1.68%) |
Jul 15, 2014 | 9.124 | 9.159 | 8.882 | 8.896 | 2,821,037 | -0.25(-2.69%) |
Jul 14, 2014 | 9.238 | 9.299 | 9.115 | 9.141 | 1,500,519 | +0.02(+0.19%) |
Jul 11, 2014 | 9.080 | 9.185 | 8.983 | 9.124 | 2,641,164 | +0.04(+0.39%) |
Jul 10, 2014 | 9.036 | 9.198 | 8.931 | 9.089 | 2,628,220 | -0.12(-1.33%) |
Jul 09, 2014 | 9.299 | 9.361 | 9.168 | 9.211 | 2,379,107 | -0.07(-0.76%) |
Jul 08, 2014 | 9.483 | 9.545 | 9.146 | 9.282 | 2,508,000 | -0.27(-2.85%) |
Jul 07, 2014 | 9.676 | 9.720 | 9.527 | 9.554 | 1,159,079 | -0.17(-1.71%) |
Jul 03, 2014 | 9.641 | 9.720 | 9.720 | 9.720 | 773,413 | +0.11(+1.09%) |
Jul 02, 2014 | 9.668 | 9.782 | 9.597 | 9.615 | 1,352,697 | -0.09(-0.90%) |
Jul 01, 2014 | 9.571 | 9.790 | 9.562 | 9.703 | 3,112,726 | +0.13(+1.37%) |
Jun 30, 2014 | 9.343 | 9.571 | 9.334 | 9.571 | 1,937,942 | +0.23(+2.44%) |
Jun 27, 2014 | 9.141 | 9.352 | 9.141 | 9.343 | 1,739,361 | +0.13(+1.43%) |
Jun 26, 2014 | 9.387 | 9.387 | 9.124 | 9.211 | 1,740,117 | -0.15(-1.59%) |
Jun 25, 2014 | 9.299 | 9.404 | 9.229 | 9.361 | 1,682,153 | +0.02(+0.19%) |
Jun 24, 2014 | 9.510 | 9.641 | 9.299 | 9.343 | 2,178,870 | -0.29(-3.01%) |
Jun 23, 2014 | 9.685 | 9.729 | 9.628 | 9.633 | 1,293,094 | -0.04(-0.36%) |
Jun 20, 2014 | 9.711 | 9.711 | 9.597 | 9.668 | 2,557,251 | +0.00(+0.00%) |
Jun 19, 2014 | 9.685 | 9.782 | 9.518 | 9.668 | 2,082,884 | -0.03(-0.27%) |
Jun 18, 2014 | 9.817 | 9.850 | 9.589 | 9.694 | 1,709,567 | -0.12(-1.21%) |
Jun 17, 2014 | 9.659 | 9.913 | 9.659 | 9.812 | 2,569,083 | +0.13(+1.31%) |
Jun 16, 2014 | 9.606 | 9.764 | 9.598 | 9.685 | 1,462,307 | +0.08(+0.82%) |
Jun 13, 2014 | 9.694 | 9.729 | 9.518 | 9.606 | 2,453,506 | -0.04(-0.36%) |
Jun 12, 2014 | 9.659 | 9.746 | 9.510 | 9.641 | 2,470,048 | -0.04(-0.45%) |
Jun 11, 2014 | 9.571 | 9.799 | 9.527 | 9.685 | 3,493,791 | +0.10(+1.01%) |
Jun 10, 2014 | 9.387 | 9.685 | 9.361 | 9.589 | 3,581,235 | +0.20(+2.15%) |
Jun 06, 2014 | 9.325 | 9.510 | 9.216 | 9.387 | 3,711,955 | +0.11(+1.23%) |
Jun 05, 2014 | 9.168 | 9.413 | 9.089 | 9.273 | 2,789,158 | +0.12(+1.34%) |
Jun 04, 2014 | 9.001 | 9.159 | 8.939 | 9.150 | 1,628,434 | +0.10(+1.07%) |
Jun 03, 2014 | 8.983 | 9.115 | 8.931 | 9.054 | 2,099,942 | +0.06(+0.68%) |
Jun 02, 2014 | 9.036 | 9.054 | 8.904 | 8.992 | 2,267,222 | +0.00(+0.00%) |
May 30, 2014 | 9.062 | 9.062 | 8.843 | 8.992 | 1,847,038 | -0.05(-0.58%) |
May 29, 2014 | 9.036 | 9.115 | 9.001 | 9.045 | 1,929,620 | +0.06(+0.68%) |
May 28, 2014 | 8.904 | 9.027 | 8.829 | 8.983 | 1,543,293 | +0.09(+0.99%) |
May 27, 2014 | 8.861 | 8.992 | 8.825 | 8.896 | 3,190,016 | +0.08(+0.90%) |
May 23, 2014 | 8.536 | 8.817 | 8.817 | 8.817 | 4,024,145 | +0.24(+2.81%) |
May 22, 2014 | 8.317 | 8.580 | 8.317 | 8.575 | 2,106,319 | +0.26(+3.11%) |
May 21, 2014 | 8.360 | 8.387 | 8.299 | 8.317 | 2,227,282 | +0.00(+0.00%) |
May 20, 2014 | 8.527 | 8.568 | 8.264 | 8.317 | 3,495,777 | -0.26(-3.07%) |
May 19, 2014 | 8.352 | 8.672 | 8.343 | 8.580 | 3,355,249 | +0.25(+2.95%) |
May 16, 2014 | 8.396 | 8.466 | 8.285 | 8.334 | 2,824,832 | -0.03(-0.31%) |
May 15, 2014 | 8.562 | 8.580 | 8.246 | 8.360 | 3,525,400 | -0.20(-2.36%) |
May 14, 2014 | 8.369 | 8.611 | 8.343 | 8.562 | 3,550,588 | +0.18(+2.09%) |
May 13, 2014 | 8.518 | 8.694 | 8.369 | 8.387 | 3,186,351 | -0.11(-1.34%) |
May 12, 2014 | 8.378 | 8.553 | 8.308 | 8.501 | 1,992,165 | +0.17(+2.00%) |
May 09, 2014 | 8.273 | 8.369 | 8.203 | 8.334 | 1,712,126 | +0.02(+0.21%) |
May 08, 2014 | 8.299 | 8.527 | 8.254 | 8.317 | 2,176,771 | -0.02(-0.21%) |
May 07, 2014 | 8.264 | 8.448 | 8.238 | 8.334 | 3,412,489 | +0.11(+1.28%) |
May 06, 2014 | 8.255 | 8.369 | 8.203 | 8.229 | 2,955,733 | -0.08(-0.95%) |
May 05, 2014 | 8.167 | 8.334 | 8.132 | 8.308 | 2,796,771 | +0.09(+1.12%) |
May 02, 2014 | 8.264 | 8.369 | 8.185 | 8.216 | 2,930,206 | -0.04(-0.48%) |
May 01, 2014 | 8.325 | 8.457 | 8.159 | 8.255 | 3,856,307 | -0.05(-0.63%) |
Apr 30, 2014 | 8.360 | 8.457 | 8.246 | 8.308 | 3,542,444 | -0.10(-1.15%) |
Apr 29, 2014 | 8.553 | 8.580 | 8.360 | 8.404 | 1,862,049 | -0.07(-0.83%) |
Apr 28, 2014 | 8.483 | 8.527 | 8.185 | 8.475 | 4,455,518 | +0.04(+0.52%) |
Apr 25, 2014 | 8.825 | 8.861 | 8.404 | 8.431 | 4,190,155 | -0.46(-5.13%) |
Apr 24, 2014 | 8.852 | 8.957 | 8.703 | 8.887 | 2,600,995 | +0.10(+1.10%) |
Apr 23, 2014 | 8.939 | 8.948 | 8.755 | 8.790 | 1,886,813 | -0.18(-1.96%) |
Apr 22, 2014 | 8.738 | 9.018 | 8.694 | 8.966 | 3,215,148 | +0.25(+2.92%) |
Apr 21, 2014 | 8.650 | 8.773 | 8.615 | 8.711 | 2,334,254 | +0.02(+0.20%) |
Apr 17, 2014 | 8.685 | 8.694 | 8.694 | 8.694 | 7,616,615 | +0.15(+1.75%) |
Apr 16, 2014 | 8.641 | 8.641 | 8.325 | 8.545 | 3,149,426 | -0.03(-0.31%) |
Apr 15, 2014 | 8.457 | 8.597 | 8.290 | 8.571 | 2,458,281 | +0.16(+1.88%) |
Apr 14, 2014 | 8.492 | 8.615 | 8.369 | 8.413 | 2,084,902 | -0.02(-0.21%) |
Apr 11, 2014 | 8.562 | 8.685 | 8.360 | 8.431 | 2,694,997 | -0.21(-2.44%) |
Apr 10, 2014 | 8.957 | 8.995 | 8.615 | 8.641 | 2,547,179 | -0.32(-3.62%) |
Apr 09, 2014 | 8.808 | 8.975 | 8.773 | 8.966 | 2,476,356 | +0.21(+2.40%) |
Apr 08, 2014 | 8.746 | 8.825 | 8.703 | 8.755 | 3,471,845 | +0.04(+0.50%) |
Apr 07, 2014 | 8.896 | 8.931 | 8.641 | 8.711 | 3,913,232 | -0.24(-2.65%) |
Apr 04, 2014 | 9.273 | 9.290 | 8.817 | 8.948 | 2,687,905 | -0.21(-2.30%) |
Apr 03, 2014 | 9.115 | 9.475 | 9.115 | 9.159 | 6,291,279 | +0.09(+0.97%) |
Apr 02, 2014 | 9.027 | 9.089 | 8.957 | 9.071 | 1,394,097 | +0.04(+0.39%) |
Apr 01, 2014 | 9.045 | 9.150 | 8.904 | 9.036 | 3,504,273 | +0.03(+0.29%) |
Mar 31, 2014 | 8.861 | 9.062 | 8.860 | 9.010 | 1,364,780 | +0.19(+2.19%) |
Mar 28, 2014 | 8.808 | 9.010 | 8.773 | 8.817 | 1,077,388 | +0.01(+0.10%) |
Mar 27, 2014 | 8.869 | 9.080 | 8.790 | 8.808 | 1,535,516 | -0.08(-0.89%) |
Mar 26, 2014 | 9.361 | 9.378 | 8.861 | 8.887 | 2,205,307 | -0.38(-4.07%) |
Mar 25, 2014 | 9.457 | 9.554 | 9.220 | 9.264 | 1,936,184 | -0.24(-2.50%) |
Mar 24, 2014 | 9.413 | 9.545 | 9.317 | 9.502 | 2,077,038 | +0.10(+1.04%) |
Mar 21, 2014 | 9.606 | 9.606 | 9.396 | 9.404 | 2,658,801 | -0.13(-1.38%) |
Mar 20, 2014 | 9.352 | 9.589 | 9.334 | 9.536 | 1,363,457 | +0.13(+1.35%) |
Mar 19, 2014 | 9.282 | 9.562 | 9.229 | 9.409 | 3,029,627 | +0.09(+0.99%) |
Mar 18, 2014 | 9.132 | 9.466 | 9.106 | 9.317 | 3,686,022 | +0.21(+2.31%) |
Mar 17, 2014 | 8.992 | 9.211 | 8.955 | 9.106 | 2,410,014 | +0.16(+1.76%) |
Mar 14, 2014 | 8.720 | 8.948 | 8.685 | 8.948 | 2,777,874 | +0.17(+1.90%) |
Mar 13, 2014 | 8.746 | 8.795 | 8.580 | 8.782 | 3,281,669 | +0.06(+0.70%) |
Mar 12, 2014 | 8.597 | 8.834 | 8.597 | 8.720 | 1,957,931 | +0.07(+0.81%) |
Mar 11, 2014 | 8.764 | 8.861 | 8.597 | 8.650 | 1,530,606 | -0.13(-1.50%) |
Mar 10, 2014 | 8.843 | 8.939 | 8.711 | 8.782 | 1,428,884 | -0.10(-1.09%) |
Mar 07, 2014 | 8.948 | 8.992 | 8.834 | 8.878 | 1,481,578 | -0.06(-0.69%) |
Mar 06, 2014 | 8.992 | 9.010 | 8.852 | 8.939 | 1,385,344 | -0.00(-0.05%) |
Mar 05, 2014 | 8.852 | 8.948 | 8.834 | 8.944 | 1,165,071 | +0.07(+0.84%) |
Mar 04, 2014 | 8.685 | 9.036 | 8.603 | 8.869 | 4,769,882 | +0.31(+3.59%) |
Mar 03, 2014 | 8.501 | 8.641 | 8.422 | 8.562 | 5,673,063 | -0.03(-0.31%) |
Feb 28, 2014 | 8.597 | 8.624 | 8.378 | 8.589 | 3,509,170 | +0.02(+0.20%) |
Feb 27, 2014 | 8.589 | 8.650 | 8.439 | 8.571 | 4,093,100 | -0.42(-4.68%) |
Feb 26, 2014 | 8.975 | 9.045 | 8.878 | 8.992 | 1,269,160 | +0.07(+0.79%) |
Feb 25, 2014 | 8.861 | 8.966 | 8.852 | 8.922 | 911,931 | -0.03(-0.29%) |
Feb 24, 2014 | 8.861 | 9.010 | 8.808 | 8.948 | 1,143,334 | +0.14(+1.59%) |
Feb 21, 2014 | 9.010 | 9.010 | 8.790 | 8.808 | 1,187,501 | -0.15(-1.66%) |
Feb 20, 2014 | 8.808 | 8.966 | 8.711 | 8.957 | 1,862,455 | +0.16(+1.79%) |
Feb 19, 2014 | 8.931 | 9.005 | 8.764 | 8.799 | 1,436,978 | -0.13(-1.47%) |
Feb 18, 2014 | 8.869 | 8.975 | 8.825 | 8.931 | 1,617,085 | +0.11(+1.29%) |
Feb 14, 2014 | 8.729 | 8.817 | 8.817 | 8.817 | 1,146,841 | +0.10(+1.11%) |
Feb 13, 2014 | 8.615 | 8.773 | 8.606 | 8.720 | 1,842,720 | +0.02(+0.20%) |
Feb 12, 2014 | 8.549 | 8.729 | 8.518 | 8.703 | 2,335,798 | +0.18(+2.16%) |
Feb 11, 2014 | 8.325 | 8.553 | 8.317 | 8.518 | 1,908,793 | +0.20(+2.43%) |
Feb 10, 2014 | 8.220 | 8.352 | 8.160 | 8.317 | 1,325,437 | +0.05(+0.64%) |
Feb 07, 2014 | 8.290 | 8.352 | 8.132 | 8.264 | 1,841,564 | +0.00(+0.00%) |
Feb 06, 2014 | 8.150 | 8.308 | 8.150 | 8.264 | 2,005,350 | +0.12(+1.51%) |
Feb 05, 2014 | 8.439 | 8.439 | 8.116 | 8.141 | 3,450,794 | -0.33(-3.93%) |
Feb 04, 2014 | 8.334 | 8.510 | 8.308 | 8.475 | 2,602,338 | +0.17(+2.01%) |
Feb 03, 2014 | 8.773 | 8.878 | 8.264 | 8.308 | 6,084,557 | -0.50(-5.68%) |
Jan 31, 2014 | 8.817 | 8.992 | 8.790 | 8.808 | 3,334,496 | -0.15(-1.66%) |
Jan 30, 2014 | 8.896 | 9.089 | 8.834 | 8.957 | 2,713,645 | +0.12(+1.39%) |
Jan 29, 2014 | 8.834 | 8.957 | 8.773 | 8.834 | 4,582,232 | -0.08(-0.89%) |
Jan 28, 2014 | 8.992 | 9.001 | 8.882 | 8.913 | 3,086,107 | -0.11(-1.17%) |
Jan 27, 2014 | 9.115 | 9.211 | 8.887 | 9.018 | 2,883,716 | -0.11(-1.15%) |
Jan 24, 2014 | 9.299 | 9.343 | 8.931 | 9.124 | 5,388,725 | -0.35(-3.70%) |
Jan 23, 2014 | 9.027 | 9.475 | 8.843 | 9.475 | 6,598,433 | +0.54(+5.99%) |
Jan 22, 2014 | 8.992 | 9.027 | 8.904 | 8.939 | 2,903,371 | -0.06(-0.68%) |
Jan 21, 2014 | 8.913 | 9.027 | 8.878 | 9.001 | 1,918,188 | +0.14(+1.58%) |
Jan 17, 2014 | 8.861 | 8.861 | 8.861 | 8.861 | 2,468,768 | -0.03(-0.30%) |
Jan 16, 2014 | 9.001 | 9.045 | 8.782 | 8.887 | 2,926,437 | -0.17(-1.84%) |
Jan 15, 2014 | 8.896 | 9.089 | 8.896 | 9.054 | 1,844,867 | +0.16(+1.78%) |
Jan 14, 2014 | 8.764 | 8.931 | 8.711 | 8.896 | 2,125,488 | +0.21(+2.37%) |
Jan 13, 2014 | 8.948 | 9.010 | 8.676 | 8.689 | 2,696,737 | -0.32(-3.55%) |
Jan 10, 2014 | 8.922 | 9.018 | 8.869 | 9.010 | 1,547,862 | +0.11(+1.28%) |
Jan 09, 2014 | 8.948 | 9.089 | 8.825 | 8.896 | 2,500,342 | -0.01(-0.10%) |
Jan 08, 2014 | 8.913 | 8.983 | 8.808 | 8.904 | 2,344,197 | +0.03(+0.30%) |
Jan 07, 2014 | 9.141 | 9.168 | 8.869 | 8.878 | 2,426,595 | -0.23(-2.50%) |
Jan 06, 2014 | 9.168 | 9.255 | 9.071 | 9.106 | 2,571,627 | -0.04(-0.38%) |
Jan 03, 2014 | 9.010 | 9.168 | 8.966 | 9.141 | 2,149,088 | +0.12(+1.36%) |
Jan 02, 2014 | 9.141 | 9.203 | 8.992 | 9.018 | 2,317,349 | -0.19(-2.10%) |
Dec 31, 2013 | 9.150 | 9.211 | 9.211 | 9.211 | 1,999,362 | +0.06(+0.67%) |
Dec 30, 2013 | 9.001 | 9.194 | 8.992 | 9.150 | 1,752,685 | +0.12(+1.36%) |
Dec 27, 2013 | 8.992 | 9.080 | 8.966 | 9.027 | 1,105,156 | +0.05(+0.59%) |
Dec 26, 2013 | 9.097 | 9.124 | 8.948 | 8.975 | 1,252,978 | -0.10(-1.06%) |
Dec 24, 2013 | 9.010 | 9.168 | 8.948 | 9.071 | 1,611,738 | +0.11(+1.17%) |
Dec 23, 2013 | 9.106 | 9.124 | 8.861 | 8.966 | 2,454,500 | -0.10(-1.06%) |
Dec 20, 2013 | 8.896 | 9.124 | 8.878 | 9.062 | 4,314,753 | +0.21(+2.38%) |
Dec 19, 2013 | 8.931 | 8.966 | 8.790 | 8.852 | 2,471,383 | -0.13(-1.46%) |
Dec 18, 2013 | 8.904 | 8.992 | 8.791 | 8.983 | 2,814,064 | +0.10(+1.09%) |
Dec 17, 2013 | 8.659 | 8.937 | 8.628 | 8.887 | 3,696,630 | +0.24(+2.74%) |
Dec 16, 2013 | 8.431 | 8.650 | 8.422 | 8.650 | 2,500,127 | +0.26(+3.14%) |
Dec 13, 2013 | 8.334 | 8.492 | 8.299 | 8.387 | 2,126,119 | +0.05(+0.63%) |
Dec 12, 2013 | 8.352 | 8.396 | 8.229 | 8.334 | 1,917,583 | -0.03(-0.31%) |
Dec 11, 2013 | 8.510 | 8.580 | 8.299 | 8.360 | 2,123,492 | -0.15(-1.75%) |
Dec 10, 2013 | 8.518 | 8.650 | 8.483 | 8.510 | 2,765,190 | -0.01(-0.15%) |
Dec 09, 2013 | 8.483 | 8.624 | 8.431 | 8.523 | 2,117,555 | +0.04(+0.47%) |
Dec 06, 2013 | 8.396 | 8.536 | 8.334 | 8.483 | 0 | +0.16(+1.90%) |
Dec 05, 2013 | 8.308 | 8.413 | 8.242 | 8.325 | 2,906,686 | +0.04(+0.42%) |
Dec 04, 2013 | 8.167 | 8.334 | 8.159 | 8.290 | 0 | +0.06(+0.75%) |
Dec 03, 2013 | 8.299 | 8.422 | 8.176 | 8.229 | 2,838,830 | -0.11(-1.26%) |
Dec 02, 2013 | 8.492 | 8.536 | 8.308 | 8.334 | 1,909,056 | -0.17(-1.96%) |
Nov 29, 2013 | 8.431 | 8.562 | 8.378 | 8.501 | 0 | +0.10(+1.15%) |
Nov 27, 2013 | 8.492 | 8.501 | 8.352 | 8.404 | 0 | -0.11(-1.34%) |
Nov 26, 2013 | 8.518 | 8.597 | 8.457 | 8.518 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.571 | 8.685 | 8.501 | 8.527 | 2,354,791 | +0.01(+0.10%) |
Nov 22, 2013 | 8.290 | 8.571 | 8.246 | 8.518 | 0 | +0.39(+4.86%) |
Nov 21, 2013 | 7.896 | 8.124 | 7.896 | 8.124 | 2,174,121 | +0.25(+3.12%) |
Nov 20, 2013 | 7.869 | 7.957 | 7.834 | 7.878 | 2,025,167 | +0.01(+0.11%) |
Nov 19, 2013 | 7.966 | 7.992 | 7.808 | 7.869 | 2,748,659 | -0.11(-1.43%) |
Nov 18, 2013 | 8.089 | 8.159 | 7.957 | 7.983 | 2,047,743 | -0.15(-1.83%) |
Nov 15, 2013 | 8.001 | 8.159 | 7.904 | 8.132 | 0 | +0.13(+1.64%) |
Nov 14, 2013 | 8.167 | 8.220 | 7.983 | 8.001 | 2,523,240 | -0.18(-2.15%) |
Nov 13, 2013 | 7.860 | 8.290 | 7.852 | 8.176 | 0 | +0.27(+3.44%) |
Nov 12, 2013 | 7.983 | 8.036 | 7.887 | 7.904 | 0 | -0.13(-1.64%) |
Nov 11, 2013 | 8.071 | 8.115 | 7.983 | 8.036 | 0 | -0.11(-1.29%) |
Nov 08, 2013 | 7.992 | 8.159 | 7.939 | 8.141 | 0 | +0.15(+1.87%) |
Nov 07, 2013 | 7.983 | 8.167 | 7.966 | 7.992 | 1,972,221 | -0.13(-1.57%) |
Nov 06, 2013 | 8.124 | 8.150 | 8.045 | 8.119 | 1,691,394 | +0.07(+0.82%) |
Nov 05, 2013 | 8.062 | 8.159 | 7.992 | 8.053 | 2,046,536 | -0.01(-0.11%) |
Nov 04, 2013 | 8.325 | 8.343 | 8.053 | 8.062 | 1,646,351 | +0.01(+0.11%) |
Nov 01, 2013 | 8.089 | 8.211 | 8.027 | 8.053 | 0 | -0.08(-1.02%) |
Oct 31, 2013 | 8.089 | 8.290 | 8.080 | 8.137 | 0 | +0.03(+0.38%) |
Oct 30, 2013 | 8.352 | 8.352 | 8.062 | 8.106 | 1,899,008 | -0.17(-2.01%) |
Oct 29, 2013 | 8.211 | 8.334 | 8.136 | 8.273 | 2,213,948 | +0.07(+0.86%) |
Oct 28, 2013 | 8.036 | 8.229 | 8.018 | 8.203 | 0 | +0.17(+2.07%) |
Oct 25, 2013 | 8.115 | 8.150 | 8.001 | 8.036 | 0 | -0.05(-0.65%) |
Oct 24, 2013 | 8.176 | 8.255 | 8.080 | 8.089 | 2,175,106 | -0.08(-1.02%) |
Oct 23, 2013 | 8.124 | 8.264 | 7.913 | 8.172 | 3,944,601 | -0.05(-0.59%) |
Oct 22, 2013 | 8.325 | 8.369 | 8.097 | 8.220 | 2,913,440 | -0.08(-0.95%) |
Oct 21, 2013 | 8.352 | 8.457 | 8.255 | 8.299 | 2,846,345 | -0.07(-0.84%) |
Oct 18, 2013 | 8.334 | 8.488 | 8.194 | 8.369 | 6,118,749 | +0.24(+3.01%) |
Oct 17, 2013 | 8.115 | 8.203 | 7.553 | 8.124 | 15,840,242 | -0.12(-1.48%) |
Oct 16, 2013 | 8.211 | 8.317 | 8.097 | 8.246 | 3,856,235 | +0.11(+1.40%) |
Oct 15, 2013 | 8.203 | 8.282 | 8.053 | 8.132 | 2,539,384 | -0.09(-1.07%) |
Oct 14, 2013 | 8.018 | 8.282 | 8.010 | 8.220 | 2,444,307 | +0.12(+1.52%) |
Oct 11, 2013 | 8.053 | 8.124 | 7.992 | 8.097 | 0 | +0.04(+0.54%) |
Oct 10, 2013 | 8.010 | 8.062 | 7.931 | 8.053 | 2,517,968 | +0.18(+2.34%) |
Oct 09, 2013 | 7.869 | 7.917 | 7.703 | 7.869 | 3,473,332 | +0.00(+0.00%) |
Oct 08, 2013 | 7.957 | 8.027 | 7.869 | 7.869 | 2,867,945 | -0.06(-0.77%) |
Oct 07, 2013 | 8.071 | 8.097 | 7.931 | 7.931 | 2,640,183 | -0.23(-2.80%) |
Oct 04, 2013 | 7.966 | 8.185 | 7.922 | 8.159 | 0 | +0.21(+2.65%) |
Oct 03, 2013 | 7.966 | 8.010 | 7.834 | 7.948 | 3,283,199 | -0.02(-0.22%) |
Oct 02, 2013 | 8.027 | 8.132 | 7.939 | 7.966 | 3,474,859 | -0.09(-1.09%) |
Oct 01, 2013 | 8.185 | 8.265 | 7.983 | 8.053 | 4,120,506 | -0.14(-1.77%) |
Sep 30, 2013 | 7.869 | 8.211 | 7.843 | 8.198 | 5,683,326 | +0.26(+3.26%) |
Sep 27, 2013 | 7.974 | 8.053 | 7.878 | 7.939 | 0 | -0.11(-1.42%) |
Sep 26, 2013 | 7.983 | 8.246 | 7.974 | 8.053 | 7,571,369 | +0.07(+0.82%) |
Sep 25, 2013 | 8.439 | 8.466 | 7.922 | 7.988 | 15,546,502 | -0.48(-5.65%) |
Sep 24, 2013 | 9.238 | 9.255 | 8.334 | 8.466 | 23,126,378 | -1.57(-15.68%) |
Sep 23, 2013 | 10.04 | 10.13 | 9.896 | 10.04 | 3,110,951 | -0.05(-0.52%) |
Sep 20, 2013 | 10.12 | 10.18 | 10.03 | 10.09 | 0 | -0.03(-0.30%) |
Sep 19, 2013 | 10.30 | 10.31 | 10.11 | 10.12 | 1,719,075 | -0.11(-1.07%) |
Sep 18, 2013 | 10.17 | 10.26 | 9.992 | 10.23 | 0 | +0.06(+0.56%) |
Sep 17, 2013 | 9.975 | 10.18 | 9.966 | 10.18 | 2,965,936 | +0.16(+1.58%) |
Sep 16, 2013 | 10.24 | 10.24 | 10.00 | 10.02 | 0 | -0.07(-0.70%) |
Sep 13, 2013 | 10.11 | 10.19 | 10.04 | 10.09 | 0 | -0.01(-0.09%) |
Sep 12, 2013 | 10.19 | 10.28 | 10.10 | 10.10 | 1,455,132 | -0.09(-0.86%) |
Sep 11, 2013 | 10.28 | 10.39 | 10.16 | 10.19 | 0 | -0.11(-1.02%) |
Sep 10, 2013 | 10.11 | 10.32 | 10.01 | 10.29 | 3,378,747 | +0.29(+2.85%) |
Sep 09, 2013 | 9.887 | 10.11 | 9.878 | 10.01 | 1,958,655 | +0.15(+1.56%) |
Sep 06, 2013 | 10.09 | 10.09 | 9.799 | 9.852 | 0 | -0.15(-1.49%) |
Sep 05, 2013 | 9.861 | 10.06 | 9.782 | 10.00 | 2,696,717 | +0.18(+1.79%) |
Sep 04, 2013 | 9.729 | 9.940 | 9.672 | 9.826 | 3,816,930 | +0.11(+1.08%) |