Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.320 | 7.380 | 7.260 | 7.300 | 425,818 | -0.14(-1.88%) |
Jul 30, 2014 | 7.430 | 7.490 | 7.330 | 7.440 | 254,013 | +0.10(+1.36%) |
Jul 29, 2014 | 7.280 | 7.400 | 7.220 | 7.340 | 248,273 | +0.05(+0.69%) |
Jul 28, 2014 | 7.250 | 7.350 | 7.240 | 7.290 | 373,493 | +0.04(+0.55%) |
Jul 25, 2014 | 7.500 | 7.500 | 7.210 | 7.250 | 617,161 | -0.30(-3.97%) |
Jul 24, 2014 | 7.760 | 7.880 | 7.490 | 7.550 | 320,160 | -0.20(-2.58%) |
Jul 23, 2014 | 7.910 | 7.930 | 7.740 | 7.750 | 316,770 | -0.17(-2.15%) |
Jul 22, 2014 | 7.780 | 7.950 | 7.720 | 7.920 | 481,967 | +0.19(+2.46%) |
Jul 21, 2014 | 7.630 | 7.780 | 7.620 | 7.730 | 254,015 | +0.01(+0.13%) |
Jul 18, 2014 | 7.520 | 7.750 | 7.520 | 7.720 | 277,245 | +0.18(+2.39%) |
Jul 17, 2014 | 7.580 | 7.710 | 7.470 | 7.540 | 377,143 | -0.12(-1.57%) |
Jul 16, 2014 | 7.650 | 7.705 | 7.560 | 7.660 | 236,671 | +0.09(+1.19%) |
Jul 15, 2014 | 7.680 | 7.760 | 7.505 | 7.570 | 312,608 | -0.09(-1.17%) |
Jul 14, 2014 | 7.690 | 7.750 | 7.590 | 7.660 | 232,323 | +0.07(+0.92%) |
Jul 11, 2014 | 7.610 | 7.640 | 7.520 | 7.590 | 251,399 | -0.06(-0.78%) |
Jul 10, 2014 | 7.510 | 7.710 | 7.510 | 7.650 | 369,207 | +0.02(+0.26%) |
Jul 09, 2014 | 7.620 | 7.670 | 7.500 | 7.630 | 357,114 | +0.08(+1.06%) |
Jul 08, 2014 | 7.690 | 7.820 | 7.520 | 7.550 | 767,355 | -0.17(-2.20%) |
Jul 07, 2014 | 7.890 | 7.910 | 7.700 | 7.720 | 347,137 | -0.16(-2.03%) |
Jul 03, 2014 | 7.860 | 7.880 | 7.880 | 7.880 | 150,400 | +0.08(+1.03%) |
Jul 02, 2014 | 7.960 | 8.140 | 7.770 | 7.800 | 447,678 | -0.19(-2.38%) |
Jul 01, 2014 | 7.780 | 8.040 | 7.700 | 7.990 | 436,863 | +0.19(+2.44%) |
Jun 30, 2014 | 7.770 | 7.850 | 7.680 | 7.800 | 278,017 | -0.03(-0.38%) |
Jun 27, 2014 | 7.650 | 7.850 | 7.650 | 7.830 | 436,938 | +0.13(+1.69%) |
Jun 26, 2014 | 7.740 | 7.740 | 7.600 | 7.700 | 193,714 | -0.03(-0.39%) |
Jun 25, 2014 | 7.630 | 7.778 | 7.580 | 7.730 | 308,322 | +0.07(+0.91%) |
Jun 24, 2014 | 7.820 | 7.970 | 7.650 | 7.660 | 418,175 | -0.15(-1.92%) |
Jun 23, 2014 | 7.960 | 7.960 | 7.770 | 7.810 | 380,236 | -0.16(-2.01%) |
Jun 20, 2014 | 8.260 | 8.260 | 7.950 | 7.970 | 551,237 | -0.24(-2.92%) |
Jun 19, 2014 | 8.270 | 8.280 | 8.070 | 8.210 | 247,092 | -0.02(-0.24%) |
Jun 18, 2014 | 8.280 | 8.280 | 8.140 | 8.230 | 246,700 | -0.04(-0.48%) |
Jun 17, 2014 | 8.200 | 8.300 | 8.110 | 8.270 | 329,462 | +0.06(+0.73%) |
Jun 16, 2014 | 8.440 | 8.580 | 8.190 | 8.210 | 558,250 | -0.26(-3.07%) |
Jun 13, 2014 | 8.340 | 8.530 | 8.320 | 8.470 | 257,575 | +0.10(+1.19%) |
Jun 12, 2014 | 8.730 | 8.730 | 8.340 | 8.370 | 466,285 | -0.34(-3.90%) |
Jun 11, 2014 | 8.720 | 8.790 | 8.600 | 8.710 | 790,031 | -0.13(-1.47%) |
Jun 10, 2014 | 8.960 | 9.010 | 8.780 | 8.840 | 393,166 | +0.04(+0.45%) |
Jun 06, 2014 | 8.720 | 8.830 | 8.650 | 8.800 | 532,050 | +0.10(+1.15%) |
Jun 05, 2014 | 8.380 | 8.890 | 8.370 | 8.700 | 851,759 | +0.33(+3.94%) |
Jun 04, 2014 | 8.250 | 8.390 | 8.200 | 8.370 | 296,616 | +0.05(+0.60%) |
Jun 03, 2014 | 8.240 | 8.390 | 8.080 | 8.320 | 391,938 | -0.01(-0.12%) |
Jun 02, 2014 | 8.510 | 8.520 | 8.220 | 8.330 | 314,205 | -0.18(-2.12%) |
May 30, 2014 | 8.490 | 8.610 | 8.386 | 8.510 | 679,118 | +0.10(+1.19%) |
May 29, 2014 | 8.670 | 8.850 | 8.375 | 8.410 | 1,181,197 | -0.30(-3.44%) |
May 28, 2014 | 8.480 | 8.810 | 8.332 | 8.710 | 1,276,514 | +0.25(+2.96%) |
May 27, 2014 | 8.200 | 8.500 | 8.150 | 8.460 | 1,494,556 | +0.29(+3.55%) |
May 23, 2014 | 8.050 | 8.170 | 8.170 | 8.170 | 649,800 | +0.11(+1.36%) |
May 22, 2014 | 7.660 | 8.070 | 7.660 | 8.060 | 704,134 | +0.46(+6.05%) |
May 21, 2014 | 7.500 | 7.780 | 7.465 | 7.600 | 784,102 | +0.32(+4.40%) |
May 20, 2014 | 7.260 | 7.350 | 7.190 | 7.280 | 517,806 | +0.01(+0.14%) |
May 19, 2014 | 7.160 | 7.280 | 7.100 | 7.270 | 576,882 | +0.07(+0.97%) |
May 16, 2014 | 7.190 | 7.279 | 7.080 | 7.200 | 528,288 | +0.00(+0.00%) |
May 15, 2014 | 7.410 | 7.580 | 7.160 | 7.200 | 992,431 | -0.27(-3.61%) |
May 14, 2014 | 7.830 | 7.830 | 7.470 | 7.470 | 367,107 | -0.35(-4.48%) |
May 13, 2014 | 7.730 | 7.880 | 7.630 | 7.820 | 486,561 | +0.09(+1.16%) |
May 12, 2014 | 7.510 | 7.780 | 7.470 | 7.730 | 625,916 | +0.24(+3.20%) |
May 09, 2014 | 7.400 | 7.580 | 7.360 | 7.490 | 574,964 | +0.04(+0.54%) |
May 08, 2014 | 7.370 | 7.600 | 7.370 | 7.450 | 539,547 | +0.05(+0.68%) |
May 07, 2014 | 7.360 | 7.470 | 7.290 | 7.400 | 469,320 | +0.08(+1.09%) |
May 06, 2014 | 7.280 | 7.480 | 7.280 | 7.320 | 577,785 | +0.07(+0.97%) |
May 05, 2014 | 7.260 | 7.360 | 7.200 | 7.250 | 397,656 | -0.09(-1.23%) |
May 02, 2014 | 7.350 | 7.480 | 7.200 | 7.340 | 649,187 | -0.01(-0.14%) |
May 01, 2014 | 7.000 | 7.490 | 6.940 | 7.350 | 1,063,228 | +0.13(+1.80%) |
Apr 30, 2014 | 7.120 | 7.290 | 7.000 | 7.220 | 452,692 | +0.05(+0.70%) |
Apr 29, 2014 | 7.130 | 7.220 | 7.050 | 7.170 | 377,326 | +0.05(+0.70%) |
Apr 28, 2014 | 7.330 | 7.430 | 6.950 | 7.120 | 709,424 | -0.21(-2.86%) |
Apr 25, 2014 | 7.460 | 7.480 | 7.270 | 7.330 | 337,763 | -0.19(-2.53%) |
Apr 24, 2014 | 7.610 | 7.680 | 7.410 | 7.520 | 227,215 | -0.07(-0.92%) |
Apr 23, 2014 | 7.690 | 7.780 | 7.560 | 7.590 | 284,734 | -0.10(-1.30%) |
Apr 22, 2014 | 7.620 | 7.800 | 7.560 | 7.690 | 430,051 | +0.11(+1.45%) |
Apr 21, 2014 | 7.480 | 7.700 | 7.440 | 7.580 | 467,102 | +0.15(+2.02%) |
Apr 17, 2014 | 7.270 | 7.430 | 7.430 | 7.430 | 263,000 | +0.12(+1.64%) |
Apr 16, 2014 | 7.220 | 7.345 | 7.210 | 7.310 | 237,846 | +0.13(+1.81%) |
Apr 15, 2014 | 7.100 | 7.250 | 6.900 | 7.180 | 798,563 | +0.13(+1.84%) |
Apr 14, 2014 | 7.150 | 7.180 | 6.950 | 7.050 | 363,340 | -0.01(-0.14%) |
Apr 11, 2014 | 7.070 | 7.190 | 7.000 | 7.060 | 389,376 | -0.08(-1.12%) |
Apr 10, 2014 | 7.450 | 7.450 | 7.050 | 7.140 | 423,111 | -0.30(-4.03%) |
Apr 09, 2014 | 7.660 | 7.710 | 7.170 | 7.440 | 386,488 | +0.25(+3.48%) |
Apr 08, 2014 | 7.050 | 7.260 | 6.950 | 7.190 | 556,393 | +0.16(+2.28%) |
Apr 07, 2014 | 7.220 | 7.250 | 6.930 | 7.030 | 684,670 | -0.20(-2.77%) |
Apr 04, 2014 | 7.570 | 7.660 | 7.160 | 7.230 | 729,972 | -0.27(-3.60%) |
Apr 03, 2014 | 7.670 | 7.790 | 7.400 | 7.500 | 690,741 | -0.20(-2.60%) |
Apr 02, 2014 | 7.800 | 7.850 | 7.600 | 7.700 | 373,416 | -0.05(-0.65%) |
Apr 01, 2014 | 7.600 | 7.790 | 7.580 | 7.750 | 356,695 | +0.21(+2.79%) |
Mar 31, 2014 | 7.490 | 7.630 | 7.430 | 7.540 | 430,110 | +0.10(+1.34%) |
Mar 28, 2014 | 7.280 | 7.580 | 6.930 | 7.440 | 348,426 | +0.14(+1.92%) |
Mar 27, 2014 | 7.370 | 7.500 | 7.160 | 7.300 | 453,746 | -0.03(-0.41%) |
Mar 26, 2014 | 7.740 | 7.760 | 7.320 | 7.330 | 478,344 | -0.32(-4.18%) |
Mar 25, 2014 | 7.720 | 7.829 | 7.510 | 7.650 | 382,361 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.410 | 7.680 | 540,981 | -0.03(-0.39%) |
Mar 21, 2014 | 7.610 | 7.950 | 7.570 | 7.710 | 740,764 | +0.19(+2.53%) |
Mar 20, 2014 | 7.630 | 7.860 | 7.500 | 7.520 | 425,778 | -0.10(-1.31%) |
Mar 19, 2014 | 7.750 | 8.069 | 7.500 | 7.620 | 895,264 | -0.12(-1.55%) |
Mar 18, 2014 | 7.470 | 7.775 | 7.390 | 7.740 | 1,072,543 | +0.65(+9.17%) |
Mar 17, 2014 | 7.140 | 7.330 | 7.020 | 7.090 | 702,971 | -0.05(-0.70%) |
Mar 14, 2014 | 7.300 | 7.420 | 7.050 | 7.140 | 871,338 | -0.17(-2.33%) |
Mar 13, 2014 | 7.570 | 7.610 | 7.230 | 7.310 | 646,523 | -0.25(-3.31%) |
Mar 12, 2014 | 7.370 | 7.810 | 7.054 | 7.560 | 2,330,932 | -0.42(-5.26%) |
Mar 11, 2014 | 8.140 | 8.140 | 7.810 | 7.980 | 865,530 | -0.10(-1.24%) |
Mar 10, 2014 | 8.100 | 8.170 | 7.970 | 8.080 | 432,020 | -0.07(-0.86%) |
Mar 07, 2014 | 8.140 | 8.200 | 8.020 | 8.150 | 320,826 | +0.05(+0.62%) |
Mar 06, 2014 | 8.230 | 8.270 | 8.040 | 8.100 | 308,554 | -0.07(-0.86%) |
Mar 05, 2014 | 8.020 | 8.280 | 7.974 | 8.170 | 669,658 | +0.16(+2.00%) |
Mar 04, 2014 | 7.900 | 8.020 | 7.810 | 8.010 | 933,021 | +0.22(+2.82%) |
Mar 03, 2014 | 7.770 | 7.850 | 7.700 | 7.790 | 677,427 | -0.01(-0.13%) |
Feb 28, 2014 | 7.980 | 8.050 | 7.760 | 7.800 | 491,548 | -0.15(-1.89%) |
Feb 27, 2014 | 7.870 | 8.010 | 7.840 | 7.950 | 371,316 | +0.02(+0.25%) |
Feb 26, 2014 | 7.850 | 8.000 | 7.800 | 7.930 | 545,743 | +0.06(+0.76%) |
Feb 25, 2014 | 8.060 | 8.080 | 7.830 | 7.870 | 618,411 | -0.23(-2.84%) |
Feb 24, 2014 | 8.110 | 8.390 | 7.920 | 8.100 | 1,268,979 | +0.18(+2.27%) |
Feb 21, 2014 | 8.050 | 8.170 | 7.910 | 7.920 | 397,010 | -0.08(-1.00%) |
Feb 20, 2014 | 7.870 | 8.050 | 7.870 | 8.000 | 447,427 | +0.17(+2.17%) |
Feb 19, 2014 | 8.120 | 8.130 | 7.830 | 7.830 | 472,727 | -0.27(-3.33%) |
Feb 18, 2014 | 7.990 | 8.170 | 7.910 | 8.100 | 464,901 | +0.11(+1.38%) |
Feb 14, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 397,000 | +0.02(+0.25%) |
Feb 13, 2014 | 7.730 | 8.030 | 7.641 | 7.970 | 819,753 | +0.21(+2.71%) |
Feb 12, 2014 | 7.740 | 7.830 | 7.680 | 7.760 | 496,346 | +0.07(+0.91%) |
Feb 11, 2014 | 7.710 | 7.800 | 7.510 | 7.690 | 850,046 | +0.12(+1.59%) |
Feb 10, 2014 | 7.610 | 7.620 | 7.450 | 7.570 | 477,935 | +0.01(+0.13%) |
Feb 07, 2014 | 7.320 | 7.630 | 7.320 | 7.560 | 799,911 | +0.30(+4.13%) |
Feb 06, 2014 | 7.270 | 7.350 | 7.160 | 7.260 | 701,395 | -0.01(-0.14%) |
Feb 05, 2014 | 7.410 | 7.520 | 7.180 | 7.270 | 1,022,552 | -0.23(-3.07%) |
Feb 04, 2014 | 7.820 | 7.900 | 7.360 | 7.500 | 2,250,428 | -0.24(-3.10%) |
Feb 03, 2014 | 8.750 | 9.180 | 7.530 | 7.740 | 13,099,294 | +0.51(+7.05%) |
Jan 31, 2014 | 7.170 | 7.380 | 7.140 | 7.230 | 414,475 | -0.07(-0.96%) |
Jan 30, 2014 | 7.270 | 7.500 | 7.270 | 7.300 | 512,637 | +0.09(+1.25%) |
Jan 29, 2014 | 7.190 | 7.530 | 7.130 | 7.210 | 677,689 | +0.02(+0.28%) |
Jan 28, 2014 | 7.050 | 7.240 | 7.000 | 7.190 | 458,726 | +0.19(+2.71%) |
Jan 27, 2014 | 7.220 | 7.220 | 6.750 | 7.000 | 867,773 | -0.22(-3.05%) |
Jan 24, 2014 | 7.500 | 7.508 | 7.150 | 7.220 | 569,758 | -0.35(-4.62%) |
Jan 23, 2014 | 7.630 | 7.633 | 7.490 | 7.570 | 337,897 | -0.07(-0.92%) |
Jan 22, 2014 | 7.540 | 7.660 | 7.520 | 7.640 | 320,683 | +0.10(+1.33%) |
Jan 21, 2014 | 7.740 | 7.760 | 7.460 | 7.540 | 539,180 | -0.17(-2.20%) |
Jan 17, 2014 | 8.130 | 7.710 | 7.710 | 7.710 | 1,078,900 | -0.46(-5.63%) |
Jan 16, 2014 | 8.320 | 8.420 | 8.100 | 8.170 | 496,304 | -0.13(-1.57%) |
Jan 15, 2014 | 8.270 | 8.500 | 8.270 | 8.300 | 563,707 | +0.03(+0.36%) |
Jan 14, 2014 | 8.280 | 8.400 | 8.200 | 8.270 | 343,071 | +0.03(+0.36%) |
Jan 13, 2014 | 8.340 | 8.460 | 8.200 | 8.240 | 520,849 | -0.10(-1.20%) |
Jan 10, 2014 | 8.250 | 8.360 | 8.130 | 8.340 | 443,669 | +0.13(+1.58%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.190 | 8.210 | 411,753 | -0.01(-0.12%) |
Jan 08, 2014 | 8.160 | 8.290 | 8.070 | 8.220 | 574,823 | +0.07(+0.86%) |
Jan 07, 2014 | 7.860 | 8.240 | 7.860 | 8.150 | 662,123 | +0.30(+3.82%) |
Jan 06, 2014 | 8.140 | 8.250 | 7.830 | 7.850 | 628,509 | -0.25(-3.09%) |
Jan 03, 2014 | 7.940 | 8.160 | 7.920 | 8.100 | 797,819 | +0.16(+2.02%) |
Jan 02, 2014 | 7.590 | 8.000 | 7.500 | 7.940 | 991,310 | +0.26(+3.39%) |
Dec 31, 2013 | 7.790 | 7.680 | 7.680 | 7.680 | 825,600 | +0.00(+0.00%) |
Dec 30, 2013 | 7.280 | 7.720 | 7.180 | 7.680 | 991,032 | +0.51(+7.19%) |
Dec 27, 2013 | 7.140 | 7.190 | 6.900 | 7.165 | 505,369 | +0.15(+2.07%) |
Dec 26, 2013 | 7.160 | 7.170 | 6.990 | 7.020 | 299,984 | -0.09(-1.27%) |
Dec 24, 2013 | 6.930 | 7.160 | 6.890 | 7.110 | 232,406 | +0.22(+3.19%) |
Dec 23, 2013 | 7.030 | 7.040 | 6.890 | 6.890 | 369,061 | -0.10(-1.43%) |
Dec 20, 2013 | 6.730 | 7.050 | 6.700 | 6.990 | 909,450 | +0.29(+4.33%) |
Dec 19, 2013 | 6.770 | 6.810 | 6.630 | 6.700 | 383,729 | -0.11(-1.62%) |
Dec 18, 2013 | 7.080 | 7.100 | 6.660 | 6.810 | 513,139 | -0.09(-1.30%) |
Dec 17, 2013 | 6.810 | 7.030 | 6.810 | 6.900 | 518,688 | +0.10(+1.47%) |
Dec 16, 2013 | 6.810 | 6.830 | 6.610 | 6.800 | 599,477 | +0.07(+1.04%) |
Dec 13, 2013 | 6.600 | 6.745 | 6.590 | 6.730 | 318,748 | +0.14(+2.12%) |
Dec 12, 2013 | 6.720 | 6.720 | 6.500 | 6.590 | 417,977 | -0.03(-0.45%) |
Dec 11, 2013 | 6.540 | 6.640 | 6.410 | 6.620 | 578,018 | +0.09(+1.38%) |
Dec 10, 2013 | 6.650 | 6.880 | 6.521 | 6.530 | 607,824 | -0.10(-1.51%) |
Dec 09, 2013 | 6.790 | 6.860 | 6.580 | 6.630 | 530,004 | -0.16(-2.36%) |
Dec 06, 2013 | 6.840 | 6.910 | 6.740 | 6.790 | 0 | -0.05(-0.73%) |
Dec 05, 2013 | 6.750 | 7.020 | 6.690 | 6.840 | 0 | +0.15(+2.24%) |
Dec 04, 2013 | 6.720 | 6.900 | 6.650 | 6.690 | 0 | -0.08(-1.18%) |
Dec 03, 2013 | 6.600 | 7.000 | 6.560 | 6.770 | 0 | +0.35(+5.45%) |
Dec 02, 2013 | 6.690 | 6.690 | 6.320 | 6.420 | 527,497 | -0.27(-4.04%) |
Nov 29, 2013 | 6.650 | 6.760 | 6.555 | 6.690 | 0 | +0.06(+0.90%) |
Nov 27, 2013 | 6.560 | 6.665 | 6.500 | 6.630 | 0 | +0.07(+1.07%) |
Nov 26, 2013 | 6.480 | 6.640 | 6.480 | 6.560 | 0 | +0.07(+1.08%) |
Nov 25, 2013 | 6.610 | 6.620 | 6.340 | 6.490 | 485,636 | -0.21(-3.13%) |
Nov 22, 2013 | 6.760 | 6.810 | 6.580 | 6.700 | 0 | -0.05(-0.74%) |
Nov 21, 2013 | 6.630 | 6.770 | 6.600 | 6.750 | 388,102 | +0.16(+2.43%) |
Nov 20, 2013 | 6.650 | 6.810 | 6.550 | 6.590 | 0 | -0.06(-0.90%) |
Nov 19, 2013 | 6.940 | 7.010 | 6.590 | 6.650 | 1,524,745 | -0.30(-4.32%) |
Nov 18, 2013 | 7.070 | 7.140 | 6.880 | 6.950 | 0 | -0.06(-0.86%) |
Nov 15, 2013 | 6.770 | 7.120 | 6.720 | 7.010 | 0 | +0.22(+3.24%) |
Nov 14, 2013 | 6.800 | 7.070 | 6.745 | 6.790 | 584,453 | +0.00(+0.00%) |
Nov 12, 2013 | 6.980 | 6.990 | 6.500 | 6.790 | 0 | -0.19(-2.72%) |
Nov 11, 2013 | 7.180 | 7.180 | 6.880 | 6.980 | 0 | -0.19(-2.65%) |
Nov 08, 2013 | 7.880 | 8.050 | 6.900 | 7.170 | 0 | -0.88(-10.93%) |
Nov 07, 2013 | 8.460 | 8.580 | 8.040 | 8.050 | 810,788 | -0.39(-4.62%) |
Nov 06, 2013 | 8.640 | 8.730 | 8.350 | 8.440 | 227,271 | -0.14(-1.63%) |
Nov 05, 2013 | 8.720 | 8.795 | 8.530 | 8.580 | 194,016 | -0.16(-1.83%) |
Nov 04, 2013 | 8.500 | 8.850 | 8.440 | 8.740 | 334,480 | +0.26(+3.07%) |
Nov 01, 2013 | 8.480 | 8.640 | 8.400 | 8.480 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 8.430 | 8.570 | 8.350 | 8.480 | 0 | +0.05(+0.59%) |
Oct 30, 2013 | 8.490 | 8.500 | 8.350 | 8.430 | 406,516 | -0.09(-1.06%) |
Oct 29, 2013 | 8.510 | 8.610 | 8.410 | 8.520 | 0 | +0.04(+0.47%) |
Oct 28, 2013 | 8.480 | 8.510 | 8.331 | 8.480 | 0 | -0.01(-0.12%) |
Oct 25, 2013 | 8.690 | 8.700 | 8.470 | 8.490 | 0 | -0.17(-1.96%) |
Oct 24, 2013 | 8.550 | 8.690 | 8.460 | 8.660 | 256,593 | +0.11(+1.29%) |
Oct 23, 2013 | 8.470 | 8.599 | 8.340 | 8.550 | 277,881 | +0.03(+0.29%) |
Oct 22, 2013 | 8.590 | 8.660 | 8.330 | 8.525 | 299,685 | -0.00(-0.06%) |
Oct 21, 2013 | 8.560 | 8.730 | 8.490 | 8.530 | 387,252 | +0.00(+0.00%) |
Oct 18, 2013 | 8.700 | 8.796 | 8.310 | 8.530 | 557,914 | -0.08(-0.87%) |
Oct 17, 2013 | 8.260 | 8.640 | 8.250 | 8.605 | 464,565 | +0.32(+3.80%) |
Oct 16, 2013 | 8.330 | 8.360 | 8.180 | 8.290 | 326,407 | +0.01(+0.12%) |
Oct 15, 2013 | 8.340 | 8.360 | 8.250 | 8.280 | 438,721 | -0.08(-0.96%) |
Oct 14, 2013 | 8.300 | 8.415 | 8.200 | 8.360 | 363,708 | +0.00(+0.00%) |
Oct 11, 2013 | 8.300 | 8.590 | 8.280 | 8.360 | 0 | +0.05(+0.60%) |
Oct 10, 2013 | 8.060 | 8.395 | 8.060 | 8.310 | 508,363 | +0.29(+3.62%) |
Oct 09, 2013 | 8.280 | 8.330 | 7.950 | 8.020 | 609,941 | -0.26(-3.14%) |
Oct 08, 2013 | 8.380 | 8.559 | 8.280 | 8.280 | 434,794 | -0.12(-1.43%) |
Oct 07, 2013 | 8.310 | 8.470 | 8.260 | 8.400 | 0 | +0.02(+0.24%) |
Oct 04, 2013 | 8.380 | 8.570 | 8.350 | 8.380 | 0 | -0.02(-0.24%) |
Oct 03, 2013 | 8.860 | 8.860 | 8.400 | 8.400 | 0 | -0.34(-3.89%) |
Oct 02, 2013 | 8.350 | 8.799 | 8.350 | 8.740 | 934,954 | +0.39(+4.67%) |
Oct 01, 2013 | 8.270 | 8.470 | 8.260 | 8.350 | 1,028,107 | -0.11(-1.30%) |
Sep 27, 2013 | 8.410 | 8.505 | 8.300 | 8.460 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 8.530 | 8.650 | 8.340 | 8.470 | 222,301 | -0.03(-0.35%) |
Sep 25, 2013 | 8.460 | 8.750 | 8.460 | 8.500 | 439,300 | +0.06(+0.71%) |
Sep 24, 2013 | 8.260 | 8.490 | 8.260 | 8.440 | 372,801 | +0.17(+2.06%) |
Sep 23, 2013 | 8.370 | 8.480 | 8.180 | 8.270 | 430,739 | -0.14(-1.66%) |
Sep 20, 2013 | 8.400 | 8.520 | 8.360 | 8.410 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 8.500 | 8.600 | 8.350 | 8.400 | 482,212 | -0.09(-1.06%) |
Sep 18, 2013 | 8.760 | 8.780 | 8.160 | 8.490 | 0 | -0.29(-3.30%) |
Sep 17, 2013 | 8.630 | 8.880 | 8.620 | 8.780 | 0 | +0.13(+1.50%) |
Sep 16, 2013 | 9.060 | 9.106 | 8.600 | 8.650 | 861,247 | -0.34(-3.78%) |
Sep 13, 2013 | 8.980 | 9.070 | 8.820 | 8.990 | 0 | +0.06(+0.67%) |
Sep 12, 2013 | 9.070 | 9.160 | 8.880 | 8.930 | 0 | -0.14(-1.54%) |
Sep 11, 2013 | 9.000 | 9.130 | 8.932 | 9.070 | 0 | +0.02(+0.22%) |
Sep 10, 2013 | 8.950 | 9.060 | 8.850 | 9.050 | 835,426 | +0.13(+1.46%) |
Sep 09, 2013 | 8.750 | 9.120 | 8.750 | 8.920 | 0 | +0.20(+2.29%) |
Sep 06, 2013 | 8.760 | 8.830 | 8.525 | 8.720 | 0 | +0.01(+0.11%) |
Sep 05, 2013 | 8.440 | 8.910 | 8.440 | 8.710 | 706,698 | +0.31(+3.69%) |
Sep 04, 2013 | 8.430 | 8.518 | 8.370 | 8.400 | 491,032 | -0.06(-0.71%) |
Sep 03, 2013 | 8.580 | 8.770 | 8.320 | 8.460 | 0 | +0.02(+0.24%) |
Aug 30, 2013 | 8.680 | 8.710 | 8.180 | 8.440 | 0 | -0.26(-2.99%) |
Aug 29, 2013 | 8.300 | 8.770 | 8.300 | 8.700 | 1,167,713 | +0.42(+5.07%) |
Aug 28, 2013 | 7.960 | 8.419 | 7.910 | 8.280 | 0 | +0.33(+4.15%) |
Aug 27, 2013 | 7.970 | 8.000 | 7.860 | 7.950 | 556,369 | -0.05(-0.62%) |
Aug 26, 2013 | 7.630 | 8.020 | 7.630 | 8.000 | 0 | +0.41(+5.40%) |
Aug 23, 2013 | 7.600 | 7.720 | 7.495 | 7.590 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.380 | 7.920 | 7.350 | 7.590 | 761,406 | +0.26(+3.55%) |
Aug 21, 2013 | 7.090 | 7.370 | 7.080 | 7.330 | 498,469 | +0.24(+3.39%) |
Aug 20, 2013 | 6.970 | 7.090 | 6.850 | 7.090 | 465,507 | +0.13(+1.87%) |
Aug 19, 2013 | 6.720 | 7.000 | 6.720 | 6.960 | 502,884 | +0.24(+3.57%) |
Aug 16, 2013 | 6.680 | 6.750 | 6.610 | 6.720 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.730 | 6.870 | 6.610 | 6.730 | 541,647 | -0.13(-1.90%) |
Aug 14, 2013 | 6.970 | 6.990 | 6.860 | 6.860 | 281,215 | -0.12(-1.72%) |
Aug 13, 2013 | 6.890 | 7.020 | 6.890 | 6.980 | 610,687 | +0.07(+1.01%) |
Aug 12, 2013 | 6.780 | 6.960 | 6.760 | 6.910 | 404,542 | +0.14(+2.07%) |
Aug 09, 2013 | 6.680 | 6.860 | 6.490 | 6.770 | 377,943 | +0.09(+1.35%) |
Aug 08, 2013 | 6.550 | 6.710 | 6.490 | 6.680 | 849,283 | +0.14(+2.14%) |
Aug 07, 2013 | 6.850 | 6.900 | 6.450 | 6.540 | 896,399 | -0.31(-4.53%) |
Aug 06, 2013 | 7.000 | 7.020 | 6.810 | 6.850 | 372,105 | -0.15(-2.14%) |
Aug 05, 2013 | 6.980 | 7.100 | 6.950 | 7.000 | 226,484 | -0.01(-0.14%) |
Aug 02, 2013 | 7.110 | 7.130 | 6.960 | 7.010 | 274,854 | -0.11(-1.54%) |