Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.90 | 10.90 | 10.40 | 10.54 | 145,435 | -0.33(-3.04%) |
Mar 28, 2014 | 11.21 | 11.39 | 10.52 | 10.87 | 157,572 | -0.34(-3.03%) |
Mar 27, 2014 | 9.900 | 11.43 | 9.340 | 11.21 | 444,316 | +2.46(+28.11%) |
Mar 26, 2014 | 8.990 | 8.990 | 8.750 | 8.750 | 3,417 | -0.06(-0.68%) |
Mar 25, 2014 | 8.780 | 8.890 | 8.600 | 8.810 | 6,072 | -0.01(-0.11%) |
Mar 24, 2014 | 8.970 | 8.970 | 8.700 | 8.820 | 14,521 | -0.18(-2.00%) |
Mar 21, 2014 | 9.250 | 9.250 | 9.000 | 9.000 | 9,236 | -0.20(-2.17%) |
Mar 20, 2014 | 9.290 | 9.300 | 9.200 | 9.200 | 1,591 | -0.14(-1.49%) |
Mar 19, 2014 | 9.130 | 9.350 | 9.130 | 9.340 | 3,536 | -0.05(-0.54%) |
Mar 18, 2014 | 9.100 | 9.400 | 9.100 | 9.390 | 6,523 | +0.15(+1.62%) |
Mar 17, 2014 | 9.250 | 9.400 | 9.130 | 9.240 | 4,420 | -0.03(-0.32%) |
Mar 14, 2014 | 9.440 | 9.440 | 9.270 | 9.270 | 1,871 | -0.14(-1.49%) |
Mar 13, 2014 | 9.490 | 9.500 | 9.160 | 9.410 | 13,145 | -0.06(-0.63%) |
Mar 12, 2014 | 9.310 | 9.489 | 9.271 | 9.470 | 6,698 | +0.12(+1.28%) |
Mar 11, 2014 | 9.400 | 9.550 | 9.300 | 9.350 | 7,564 | -0.05(-0.53%) |
Mar 10, 2014 | 9.680 | 9.800 | 9.350 | 9.400 | 16,194 | -0.34(-3.49%) |
Mar 07, 2014 | 9.650 | 9.795 | 9.540 | 9.740 | 25,684 | +0.25(+2.63%) |
Mar 06, 2014 | 9.550 | 9.550 | 9.170 | 9.490 | 21,412 | -0.12(-1.25%) |
Mar 05, 2014 | 9.630 | 9.650 | 9.370 | 9.610 | 10,023 | -0.08(-0.83%) |
Mar 04, 2014 | 9.600 | 9.700 | 9.570 | 9.690 | 28,864 | -0.04(-0.41%) |
Mar 03, 2014 | 9.550 | 9.730 | 9.330 | 9.730 | 18,628 | +0.02(+0.21%) |
Feb 28, 2014 | 9.500 | 9.710 | 9.500 | 9.710 | 23,065 | +0.21(+2.21%) |
Feb 27, 2014 | 9.650 | 9.690 | 9.170 | 9.500 | 10,724 | -0.29(-2.96%) |
Feb 26, 2014 | 9.650 | 9.790 | 9.590 | 9.790 | 16,252 | +0.14(+1.45%) |
Feb 25, 2014 | 9.140 | 9.750 | 9.140 | 9.650 | 41,465 | +0.02(+0.21%) |
Feb 24, 2014 | 9.720 | 9.770 | 9.560 | 9.630 | 17,656 | -0.07(-0.72%) |
Feb 21, 2014 | 9.530 | 9.820 | 9.230 | 9.700 | 19,961 | +0.16(+1.68%) |
Feb 20, 2014 | 9.330 | 9.540 | 9.240 | 9.540 | 23,487 | +0.16(+1.71%) |
Feb 19, 2014 | 9.380 | 9.450 | 9.230 | 9.380 | 56,668 | -0.01(-0.11%) |
Feb 18, 2014 | 9.260 | 9.500 | 9.150 | 9.390 | 36,923 | +0.14(+1.51%) |
Feb 14, 2014 | 9.070 | 9.250 | 9.250 | 9.250 | 17,400 | +0.19(+2.10%) |
Feb 13, 2014 | 8.750 | 9.250 | 8.750 | 9.060 | 45,256 | +0.13(+1.46%) |
Feb 12, 2014 | 8.634 | 8.970 | 8.634 | 8.930 | 12,520 | -0.11(-1.22%) |
Feb 11, 2014 | 8.900 | 9.040 | 8.900 | 9.040 | 11,978 | +0.13(+1.46%) |
Feb 10, 2014 | 8.950 | 9.050 | 8.810 | 8.910 | 10,727 | -0.14(-1.55%) |
Feb 07, 2014 | 8.820 | 9.050 | 8.800 | 9.050 | 9,980 | +0.14(+1.57%) |
Feb 06, 2014 | 8.570 | 8.940 | 8.570 | 8.910 | 12,737 | +0.28(+3.24%) |
Feb 05, 2014 | 8.640 | 8.660 | 8.230 | 8.630 | 23,776 | -0.04(-0.46%) |
Feb 04, 2014 | 8.710 | 8.760 | 8.560 | 8.670 | 16,501 | -0.09(-1.03%) |
Feb 03, 2014 | 8.640 | 9.050 | 8.570 | 8.760 | 61,989 | +0.02(+0.23%) |
Jan 31, 2014 | 8.660 | 8.750 | 8.641 | 8.740 | 18,725 | +0.10(+1.16%) |
Jan 30, 2014 | 8.770 | 8.860 | 8.640 | 8.640 | 24,785 | -0.16(-1.82%) |
Jan 29, 2014 | 8.950 | 8.950 | 8.665 | 8.800 | 16,741 | -0.17(-1.89%) |
Jan 28, 2014 | 9.030 | 9.030 | 8.850 | 8.970 | 15,954 | -0.13(-1.43%) |
Jan 27, 2014 | 9.140 | 9.250 | 8.800 | 9.100 | 28,871 | -0.08(-0.87%) |
Jan 24, 2014 | 8.920 | 9.200 | 8.640 | 9.180 | 44,430 | +0.18(+2.00%) |
Jan 23, 2014 | 8.660 | 9.100 | 8.660 | 9.000 | 27,240 | +0.31(+3.57%) |
Jan 22, 2014 | 8.660 | 8.800 | 8.660 | 8.690 | 15,790 | -0.01(-0.11%) |
Jan 21, 2014 | 8.640 | 8.730 | 8.640 | 8.700 | 13,132 | +0.05(+0.58%) |
Jan 17, 2014 | 8.610 | 8.650 | 8.650 | 8.650 | 18,400 | -0.10(-1.14%) |
Jan 16, 2014 | 8.740 | 8.750 | 8.190 | 8.750 | 27,770 | -0.04(-0.46%) |
Jan 15, 2014 | 8.730 | 8.790 | 8.680 | 8.790 | 15,714 | +0.06(+0.69%) |
Jan 14, 2014 | 8.650 | 8.790 | 8.620 | 8.730 | 6,276 | +0.04(+0.46%) |
Jan 13, 2014 | 8.800 | 8.849 | 8.650 | 8.690 | 12,624 | -0.13(-1.47%) |
Jan 10, 2014 | 8.610 | 9.000 | 8.440 | 8.820 | 19,177 | +0.18(+2.08%) |
Jan 09, 2014 | 8.800 | 8.890 | 8.274 | 8.640 | 51,599 | -0.24(-2.70%) |
Jan 08, 2014 | 9.030 | 9.030 | 8.880 | 8.880 | 22,235 | -0.20(-2.20%) |
Jan 07, 2014 | 9.000 | 9.233 | 8.950 | 9.080 | 35,867 | +0.18(+2.02%) |
Jan 06, 2014 | 8.780 | 8.900 | 8.750 | 8.900 | 37,856 | +0.08(+0.91%) |
Jan 03, 2014 | 8.750 | 8.930 | 8.620 | 8.820 | 28,533 | +0.09(+1.03%) |
Jan 02, 2014 | 8.780 | 8.780 | 8.577 | 8.730 | 26,607 | +0.01(+0.11%) |
Dec 31, 2013 | 8.590 | 8.720 | 8.720 | 8.720 | 33,400 | +0.07(+0.81%) |
Dec 30, 2013 | 8.360 | 8.830 | 8.260 | 8.650 | 19,943 | +0.29(+3.50%) |
Dec 27, 2013 | 8.330 | 8.390 | 8.151 | 8.357 | 12,323 | +0.01(+0.09%) |
Dec 26, 2013 | 8.210 | 8.500 | 8.041 | 8.350 | 36,241 | +0.19(+2.33%) |
Dec 24, 2013 | 8.100 | 8.160 | 8.100 | 8.160 | 1,351 | +0.03(+0.37%) |
Dec 23, 2013 | 8.290 | 8.310 | 8.093 | 8.130 | 19,607 | -0.22(-2.63%) |
Dec 20, 2013 | 7.780 | 8.350 | 7.760 | 8.350 | 28,867 | +0.55(+7.05%) |
Dec 19, 2013 | 7.920 | 8.020 | 7.760 | 7.800 | 6,647 | -0.09(-1.14%) |
Dec 18, 2013 | 7.999 | 7.999 | 7.860 | 7.890 | 6,173 | -0.10(-1.25%) |
Dec 17, 2013 | 7.990 | 7.990 | 7.930 | 7.990 | 6,254 | +0.04(+0.50%) |
Dec 16, 2013 | 7.780 | 8.190 | 7.780 | 7.950 | 28,955 | +0.21(+2.71%) |
Dec 13, 2013 | 7.650 | 7.740 | 7.500 | 7.740 | 24,620 | +0.13(+1.71%) |
Dec 12, 2013 | 7.810 | 7.810 | 7.520 | 7.610 | 10,432 | -0.15(-1.93%) |
Dec 11, 2013 | 7.830 | 7.830 | 7.590 | 7.760 | 12,446 | -0.02(-0.19%) |
Dec 10, 2013 | 7.800 | 7.900 | 7.570 | 7.775 | 24,014 | -0.06(-0.83%) |
Dec 09, 2013 | 7.850 | 7.850 | 7.590 | 7.840 | 32,089 | +0.08(+1.03%) |
Dec 06, 2013 | 7.550 | 7.850 | 7.180 | 7.760 | 0 | +0.14(+1.84%) |
Dec 05, 2013 | 7.170 | 7.692 | 7.080 | 7.620 | 0 | +0.34(+4.67%) |
Dec 04, 2013 | 7.600 | 7.620 | 6.960 | 7.280 | 0 | -0.33(-4.34%) |
Dec 03, 2013 | 7.950 | 7.970 | 7.600 | 7.610 | 0 | -0.22(-2.81%) |
Dec 02, 2013 | 7.970 | 7.970 | 7.500 | 7.830 | 0 | +0.01(+0.13%) |
Nov 29, 2013 | 7.880 | 8.120 | 7.632 | 7.820 | 0 | -0.01(-0.13%) |
Nov 27, 2013 | 8.230 | 8.250 | 7.700 | 7.830 | 0 | +0.10(+1.29%) |
Nov 26, 2013 | 7.940 | 7.940 | 7.490 | 7.730 | 0 | -0.16(-2.03%) |
Nov 25, 2013 | 7.100 | 8.360 | 7.000 | 7.890 | 0 | +0.58(+7.93%) |
Nov 22, 2013 | 7.310 | 7.400 | 7.030 | 7.310 | 0 | -0.05(-0.61%) |
Nov 21, 2013 | 7.220 | 7.425 | 6.700 | 7.355 | 0 | +0.07(+0.89%) |
Nov 20, 2013 | 7.370 | 7.580 | 7.290 | 7.290 | 0 | -0.15(-2.02%) |
Nov 19, 2013 | 7.280 | 7.480 | 7.160 | 7.440 | 0 | +0.08(+1.09%) |
Nov 18, 2013 | 7.560 | 7.689 | 7.200 | 7.360 | 0 | -0.04(-0.54%) |
Nov 15, 2013 | 7.500 | 7.700 | 7.300 | 7.400 | 0 | -0.08(-1.07%) |
Nov 14, 2013 | 7.500 | 7.500 | 7.150 | 7.480 | 0 | +0.28(+3.89%) |
Nov 12, 2013 | 7.010 | 7.890 | 7.010 | 7.200 | 0 | -0.10(-1.37%) |
Nov 11, 2013 | 7.910 | 7.930 | 7.180 | 7.300 | 0 | -0.53(-6.77%) |
Nov 08, 2013 | 7.050 | 8.100 | 7.000 | 7.830 | 0 | +0.72(+10.13%) |
Nov 07, 2013 | 6.400 | 7.400 | 6.400 | 7.110 | 0 | +1.16(+19.58%) |
Nov 06, 2013 | 5.900 | 5.946 | 5.900 | 5.946 | 0 | -0.11(-1.88%) |
Nov 05, 2013 | 5.980 | 6.080 | 5.930 | 6.060 | 0 | +0.00(+0.08%) |
Nov 04, 2013 | 6.100 | 6.120 | 5.910 | 6.055 | 0 | +0.01(+0.25%) |
Nov 01, 2013 | 6.080 | 6.080 | 5.930 | 6.040 | 0 | -0.03(-0.49%) |
Oct 31, 2013 | 5.970 | 6.120 | 5.910 | 6.070 | 0 | +0.10(+1.67%) |
Oct 30, 2013 | 5.970 | 6.120 | 5.970 | 5.970 | 0 | +0.01(+0.17%) |
Oct 29, 2013 | 6.010 | 6.130 | 5.960 | 5.960 | 0 | -0.24(-3.86%) |
Oct 28, 2013 | 6.150 | 6.255 | 5.762 | 6.199 | 0 | +0.31(+5.25%) |
Oct 25, 2013 | 6.060 | 6.300 | 5.890 | 5.890 | 0 | -0.40(-6.36%) |
Oct 24, 2013 | 5.810 | 6.290 | 5.810 | 6.290 | 0 | +0.43(+7.34%) |
Oct 23, 2013 | 5.790 | 5.950 | 5.700 | 5.860 | 0 | +0.12(+2.09%) |
Oct 22, 2013 | 5.890 | 5.940 | 5.600 | 5.740 | 0 | -0.25(-4.17%) |
Oct 21, 2013 | 5.930 | 5.990 | 5.780 | 5.990 | 0 | +0.02(+0.34%) |
Oct 18, 2013 | 6.000 | 6.000 | 5.832 | 5.970 | 3,900 | -0.03(-0.50%) |
Oct 17, 2013 | 5.720 | 6.000 | 5.720 | 6.000 | 0 | +0.28(+4.90%) |
Oct 16, 2013 | 5.860 | 6.080 | 5.720 | 5.720 | 0 | -0.16(-2.72%) |
Oct 15, 2013 | 5.990 | 6.030 | 5.720 | 5.880 | 0 | -0.21(-3.45%) |
Oct 14, 2013 | 6.000 | 6.290 | 5.780 | 6.090 | 0 | -0.16(-2.56%) |
Oct 11, 2013 | 5.980 | 6.250 | 5.700 | 6.250 | 0 | +0.32(+5.40%) |
Oct 10, 2013 | 5.730 | 5.930 | 5.540 | 5.930 | 0 | +0.23(+4.04%) |
Oct 09, 2013 | 5.700 | 5.830 | 5.500 | 5.700 | 0 | -0.01(-0.18%) |
Oct 08, 2013 | 5.790 | 5.890 | 5.600 | 5.710 | 0 | -0.08(-1.38%) |
Oct 07, 2013 | 5.900 | 5.900 | 5.790 | 5.790 | 0 | -0.02(-0.34%) |
Oct 04, 2013 | 5.750 | 5.870 | 5.750 | 5.810 | 0 | +0.03(+0.52%) |
Oct 03, 2013 | 5.810 | 5.930 | 5.720 | 5.780 | 0 | -0.09(-1.53%) |
Oct 02, 2013 | 5.860 | 5.950 | 5.800 | 5.870 | 0 | -0.03(-0.51%) |
Oct 01, 2013 | 5.870 | 6.200 | 5.870 | 5.900 | 0 | -0.19(-3.12%) |
Sep 27, 2013 | 6.080 | 6.270 | 6.080 | 6.090 | 0 | -0.05(-0.81%) |
Sep 26, 2013 | 6.120 | 6.460 | 6.080 | 6.140 | 0 | -0.02(-0.32%) |
Sep 25, 2013 | 6.180 | 6.250 | 6.150 | 6.160 | 0 | -0.12(-1.91%) |
Sep 24, 2013 | 6.390 | 6.400 | 6.200 | 6.280 | 0 | -0.20(-3.09%) |
Sep 23, 2013 | 6.650 | 6.650 | 6.180 | 6.480 | 0 | -0.22(-3.28%) |
Sep 20, 2013 | 6.320 | 6.700 | 6.220 | 6.700 | 0 | +0.47(+7.54%) |
Sep 19, 2013 | 6.090 | 6.370 | 6.040 | 6.230 | 0 | +0.28(+4.71%) |
Sep 18, 2013 | 5.950 | 6.110 | 5.931 | 5.950 | 0 | -0.10(-1.65%) |
Sep 17, 2013 | 6.110 | 6.170 | 5.860 | 6.050 | 0 | -0.14(-2.26%) |
Sep 16, 2013 | 6.100 | 6.410 | 5.980 | 6.190 | 0 | -0.01(-0.16%) |
Sep 13, 2013 | 6.260 | 6.280 | 6.020 | 6.200 | 0 | -0.06(-0.96%) |
Sep 12, 2013 | 6.040 | 6.460 | 6.040 | 6.260 | 0 | +0.16(+2.62%) |
Sep 11, 2013 | 6.110 | 6.210 | 6.040 | 6.100 | 0 | -0.08(-1.29%) |
Sep 10, 2013 | 6.300 | 6.300 | 6.021 | 6.180 | 0 | -0.04(-0.64%) |
Sep 09, 2013 | 5.950 | 6.356 | 5.950 | 6.220 | 0 | +0.34(+5.78%) |
Sep 06, 2013 | 5.515 | 6.570 | 5.490 | 5.880 | 0 | +0.35(+6.33%) |
Sep 05, 2013 | 5.350 | 5.700 | 5.187 | 5.530 | 0 | +0.35(+6.76%) |
Sep 04, 2013 | 5.180 | 5.480 | 5.180 | 5.180 | 0 | -0.02(-0.38%) |
Sep 03, 2013 | 5.280 | 5.290 | 5.164 | 5.200 | 0 | -0.05(-0.95%) |
Aug 30, 2013 | 5.450 | 5.459 | 5.250 | 5.250 | 0 | -0.23(-4.20%) |
Aug 29, 2013 | 5.540 | 5.540 | 5.320 | 5.480 | 0 | -0.01(-0.18%) |
Aug 28, 2013 | 5.420 | 5.500 | 5.270 | 5.490 | 0 | +0.04(+0.64%) |
Aug 27, 2013 | 5.500 | 5.500 | 5.350 | 5.455 | 0 | -0.04(-0.82%) |
Aug 26, 2013 | 5.500 | 5.500 | 5.360 | 5.500 | 0 | +0.07(+1.29%) |
Aug 23, 2013 | 5.630 | 5.760 | 5.350 | 5.430 | 0 | -0.20(-3.55%) |
Aug 22, 2013 | 5.700 | 5.730 | 5.630 | 5.630 | 0 | -0.08(-1.40%) |
Aug 21, 2013 | 5.750 | 5.770 | 5.690 | 5.710 | 0 | +0.01(+0.18%) |
Aug 20, 2013 | 5.830 | 5.830 | 5.670 | 5.700 | 0 | -0.11(-1.89%) |
Aug 19, 2013 | 5.950 | 5.960 | 5.800 | 5.810 | 0 | -0.19(-3.17%) |
Aug 16, 2013 | 5.980 | 6.100 | 5.960 | 6.000 | 0 | -0.03(-0.50%) |
Aug 15, 2013 | 6.100 | 6.110 | 6.000 | 6.030 | 23,273 | -0.07(-1.15%) |
Aug 14, 2013 | 6.260 | 6.358 | 6.100 | 6.100 | 0 | -0.31(-4.81%) |
Aug 13, 2013 | 6.304 | 6.410 | 6.250 | 6.408 | 6,686 | +0.11(+1.72%) |
Aug 12, 2013 | 6.260 | 6.300 | 6.120 | 6.300 | 100,692 | +0.09(+1.45%) |
Aug 09, 2013 | 6.320 | 6.320 | 6.200 | 6.210 | 6,053 | -0.20(-3.12%) |
Aug 08, 2013 | 6.710 | 6.710 | 6.220 | 6.410 | 15,341 | -0.02(-0.31%) |
Aug 07, 2013 | 6.604 | 6.610 | 6.080 | 6.430 | 64,896 | -0.29(-4.32%) |
Aug 06, 2013 | 6.690 | 6.790 | 6.655 | 6.720 | 7,402 | +0.03(+0.45%) |
Aug 05, 2013 | 6.720 | 6.740 | 6.680 | 6.690 | 29,054 | -0.08(-1.18%) |
Aug 02, 2013 | 6.810 | 6.870 | 6.623 | 6.770 | 21,331 | -0.11(-1.60%) |
Aug 01, 2013 | 6.850 | 6.965 | 6.820 | 6.880 | 17,202 | -0.02(-0.29%) |
Jul 31, 2013 | 6.700 | 6.950 | 6.690 | 6.900 | 0 | +0.16(+2.37%) |
Jul 30, 2013 | 6.710 | 6.750 | 6.660 | 6.740 | 0 | +0.09(+1.35%) |
Jul 29, 2013 | 6.640 | 6.694 | 6.640 | 6.650 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 6.730 | 6.730 | 6.610 | 6.650 | 0 | -0.03(-0.45%) |
Jul 25, 2013 | 6.690 | 6.880 | 6.610 | 6.680 | 0 | -0.05(-0.74%) |
Jul 24, 2013 | 6.900 | 6.900 | 6.598 | 6.730 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 6.750 | 6.770 | 6.680 | 6.730 | 0 | -0.02(-0.30%) |
Jul 22, 2013 | 6.740 | 6.760 | 6.720 | 6.750 | 0 | +0.02(+0.34%) |
Jul 19, 2013 | 6.790 | 6.790 | 6.700 | 6.727 | 0 | -0.07(-1.07%) |
Jul 18, 2013 | 6.800 | 6.800 | 6.700 | 6.800 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 6.730 | 6.890 | 6.730 | 6.800 | 7,308 | +0.00(+0.00%) |
Jul 16, 2013 | 6.710 | 6.800 | 6.710 | 6.800 | 0 | +0.05(+0.74%) |
Jul 15, 2013 | 6.740 | 6.790 | 6.730 | 6.750 | 0 | -0.05(-0.74%) |
Jul 12, 2013 | 6.790 | 6.900 | 6.730 | 6.800 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.810 | 6.890 | 6.750 | 6.800 | 0 | +0.05(+0.74%) |
Jul 10, 2013 | 6.910 | 6.910 | 6.750 | 6.750 | 0 | -0.22(-3.15%) |
Jul 09, 2013 | 6.840 | 6.980 | 6.850 | 6.970 | 0 | +0.10(+1.45%) |
Jul 08, 2013 | 6.900 | 6.900 | 6.850 | 6.870 | 0 | -0.03(-0.43%) |
Jul 05, 2013 | 6.770 | 6.900 | 6.710 | 6.900 | 0 | +0.11(+1.62%) |
Jul 03, 2013 | 6.750 | 6.790 | 6.750 | 6.790 | 0 | -0.01(-0.15%) |
Jul 02, 2013 | 6.750 | 6.800 | 6.660 | 6.800 | 0 | -0.05(-0.73%) |
Jul 01, 2013 | 6.800 | 6.850 | 6.790 | 6.850 | 0 | -0.04(-0.58%) |
Jun 28, 2013 | 6.730 | 6.940 | 6.670 | 6.890 | 13,249 | +0.22(+3.30%) |
Jun 26, 2013 | 6.730 | 6.920 | 6.670 | 6.670 | 0 | -0.10(-1.48%) |
Jun 25, 2013 | 6.830 | 6.830 | 6.620 | 6.770 | 0 | +0.04(+0.67%) |
Jun 24, 2013 | 6.940 | 6.940 | 6.700 | 6.725 | 0 | -0.18(-2.54%) |
Jun 21, 2013 | 6.750 | 6.920 | 6.750 | 6.900 | 18,775 | +0.12(+1.77%) |
Jun 20, 2013 | 6.790 | 6.810 | 6.750 | 6.780 | 0 | -0.12(-1.74%) |
Jun 19, 2013 | 6.940 | 6.940 | 6.820 | 6.900 | 0 | -0.01(-0.14%) |
Jun 18, 2013 | 6.850 | 6.940 | 6.840 | 6.910 | 0 | +0.06(+0.88%) |
Jun 17, 2013 | 6.830 | 6.950 | 6.810 | 6.850 | 0 | +0.05(+0.74%) |
Jun 14, 2013 | 6.850 | 6.850 | 6.760 | 6.800 | 0 | -0.07(-1.02%) |
Jun 13, 2013 | 6.780 | 6.984 | 6.760 | 6.870 | 35,032 | +0.09(+1.33%) |
Jun 12, 2013 | 6.800 | 6.960 | 6.710 | 6.780 | 30,960 | +0.02(+0.30%) |
Jun 11, 2013 | 6.920 | 6.980 | 6.740 | 6.760 | 45,469 | -0.16(-2.31%) |
Jun 10, 2013 | 6.930 | 7.000 | 6.910 | 6.920 | 0 | -0.04(-0.57%) |
Jun 07, 2013 | 7.140 | 7.170 | 6.900 | 6.960 | 0 | -0.29(-4.00%) |
Jun 06, 2013 | 7.270 | 7.300 | 7.170 | 7.250 | 0 | +0.04(+0.55%) |
Jun 05, 2013 | 7.360 | 7.360 | 7.210 | 7.210 | 0 | -0.15(-2.04%) |
Jun 04, 2013 | 7.430 | 7.430 | 7.360 | 7.360 | 0 | -0.04(-0.54%) |
Jun 03, 2013 | 7.322 | 7.540 | 7.320 | 7.400 | 16,885 | -0.10(-1.33%) |
May 31, 2013 | 7.524 | 7.550 | 7.450 | 7.500 | 13,882 | -0.09(-1.19%) |
May 30, 2013 | 7.500 | 7.676 | 7.500 | 7.590 | 0 | +0.09(+1.20%) |
May 29, 2013 | 7.460 | 7.650 | 7.460 | 7.500 | 18,310 | -0.15(-1.96%) |
May 28, 2013 | 7.800 | 7.900 | 7.545 | 7.650 | 16,233 | -0.08(-1.03%) |
May 24, 2013 | 7.910 | 7.910 | 7.470 | 7.730 | 0 | -0.11(-1.40%) |
May 23, 2013 | 7.840 | 7.910 | 7.650 | 7.840 | 0 | -0.06(-0.76%) |
May 22, 2013 | 8.000 | 8.000 | 7.800 | 7.900 | 0 | -0.10(-1.25%) |
May 21, 2013 | 7.990 | 8.100 | 7.960 | 8.000 | 0 | -0.02(-0.25%) |
May 20, 2013 | 8.050 | 8.100 | 7.880 | 8.020 | 0 | -0.08(-0.99%) |
May 17, 2013 | 8.090 | 8.190 | 7.920 | 8.100 | 0 | -0.09(-1.10%) |
May 16, 2013 | 7.700 | 8.190 | 7.650 | 8.190 | 40,761 | +0.45(+5.88%) |
May 15, 2013 | 7.670 | 7.980 | 7.450 | 7.735 | 0 | -0.35(-4.39%) |
May 13, 2013 | 8.300 | 8.370 | 8.040 | 8.090 | 0 | -0.19(-2.29%) |
May 10, 2013 | 8.270 | 8.350 | 8.270 | 8.280 | 0 | -0.09(-1.08%) |
May 09, 2013 | 8.390 | 8.400 | 8.300 | 8.370 | 0 | -0.01(-0.12%) |
May 08, 2013 | 8.370 | 8.450 | 8.300 | 8.380 | 0 | -0.02(-0.24%) |
May 07, 2013 | 8.540 | 8.540 | 8.300 | 8.400 | 0 | -0.16(-1.87%) |
May 06, 2013 | 8.410 | 8.740 | 8.400 | 8.560 | 0 | +0.16(+1.90%) |
May 03, 2013 | 8.500 | 8.540 | 8.400 | 8.400 | 0 | -0.06(-0.71%) |
May 02, 2013 | 8.440 | 8.670 | 8.410 | 8.460 | 0 | +0.05(+0.59%) |
May 01, 2013 | 8.430 | 8.580 | 8.310 | 8.410 | 0 | +0.07(+0.84%) |
Apr 30, 2013 | 8.310 | 8.430 | 8.300 | 8.340 | 0 | -0.13(-1.53%) |
Apr 29, 2013 | 8.380 | 8.470 | 8.300 | 8.470 | 3,470 | +0.00(+0.00%) |
Apr 26, 2013 | 8.710 | 8.730 | 8.350 | 8.470 | 11,464 | -0.28(-3.20%) |
Apr 25, 2013 | 8.400 | 8.780 | 8.340 | 8.750 | 0 | +0.35(+4.17%) |
Apr 24, 2013 | 8.380 | 8.421 | 8.360 | 8.400 | 0 | +0.09(+1.08%) |
Apr 23, 2013 | 8.360 | 8.366 | 8.200 | 8.310 | 7,317 | -0.07(-0.84%) |
Apr 22, 2013 | 8.190 | 8.390 | 8.170 | 8.380 | 3,703 | -0.03(-0.36%) |
Apr 19, 2013 | 8.200 | 8.410 | 8.200 | 8.410 | 8,270 | +0.18(+2.19%) |
Apr 18, 2013 | 8.290 | 8.400 | 8.160 | 8.230 | 5,802 | -0.04(-0.48%) |
Apr 17, 2013 | 8.060 | 8.550 | 8.060 | 8.270 | 21,647 | -0.02(-0.24%) |
Apr 16, 2013 | 8.560 | 8.640 | 8.200 | 8.290 | 9,129 | -0.24(-2.81%) |
Apr 15, 2013 | 8.740 | 8.740 | 8.450 | 8.530 | 14,640 | -0.22(-2.51%) |
Apr 12, 2013 | 8.800 | 8.800 | 8.655 | 8.750 | 8,838 | -0.05(-0.57%) |
Apr 11, 2013 | 8.790 | 8.820 | 8.220 | 8.800 | 19,574 | +0.00(+0.00%) |
Apr 10, 2013 | 9.050 | 9.050 | 8.680 | 8.800 | 26,134 | -0.25(-2.76%) |
Apr 09, 2013 | 9.100 | 9.100 | 8.800 | 9.050 | 10,029 | +0.00(+0.00%) |
Apr 08, 2013 | 9.120 | 9.120 | 8.930 | 9.050 | 26,635 | +0.03(+0.33%) |
Apr 05, 2013 | 9.050 | 9.150 | 8.980 | 9.020 | 2,856 | -0.11(-1.20%) |
Apr 04, 2013 | 9.290 | 9.290 | 9.050 | 9.130 | 6,851 | +0.08(+0.88%) |
Apr 03, 2013 | 9.130 | 9.130 | 8.990 | 9.050 | 10,431 | -0.12(-1.31%) |
Apr 02, 2013 | 9.110 | 9.330 | 8.860 | 9.170 | 7,476 | +0.02(+0.22%) |