Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.12 | 10.17 | 10.17 | 10.17 | 118,900 | +0.08(+0.79%) |
Aug 28, 2014 | 10.11 | 10.15 | 10.09 | 10.09 | 77,168 | +0.02(+0.20%) |
Aug 27, 2014 | 10.08 | 10.08 | 10.05 | 10.07 | 28,048 | +0.05(+0.50%) |
Aug 26, 2014 | 10.08 | 10.08 | 10.01 | 10.02 | 51,118 | -0.01(-0.10%) |
Aug 25, 2014 | 10.02 | 10.04 | 9.970 | 10.03 | 56,805 | -0.01(-0.10%) |
Aug 22, 2014 | 10.02 | 10.07 | 10.02 | 10.04 | 93,619 | +0.05(+0.50%) |
Aug 21, 2014 | 10.04 | 10.06 | 10.00 | 9.990 | 130,758 | -0.01(-0.10%) |
Aug 20, 2014 | 10.14 | 10.19 | 10.00 | 10.00 | 77,588 | -0.18(-1.77%) |
Aug 19, 2014 | 10.14 | 10.23 | 10.10 | 10.18 | 227,935 | +0.02(+0.20%) |
Aug 18, 2014 | 10.19 | 10.21 | 10.13 | 10.16 | 263,287 | -0.01(-0.10%) |
Aug 15, 2014 | 10.09 | 10.19 | 10.05 | 10.17 | 65,399 | +0.01(+0.10%) |
Aug 14, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 71,343 | +0.03(+0.30%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.11 | 10.13 | 25,644 | -0.01(-0.10%) |
Aug 12, 2014 | 10.15 | 10.17 | 10.11 | 10.14 | 81,231 | +0.00(+0.00%) |
Aug 11, 2014 | 10.09 | 10.14 | 10.03 | 10.14 | 67,804 | +0.12(+1.20%) |
Aug 08, 2014 | 9.920 | 10.05 | 9.920 | 10.02 | 221,177 | +0.06(+0.60%) |
Aug 07, 2014 | 9.910 | 9.960 | 9.869 | 9.960 | 123,547 | +0.12(+1.22%) |
Aug 06, 2014 | 9.840 | 9.880 | 9.810 | 9.840 | 55,839 | +0.00(+0.00%) |
Aug 05, 2014 | 9.870 | 9.880 | 9.790 | 9.840 | 131,826 | -0.09(-0.91%) |
Aug 04, 2014 | 9.970 | 9.970 | 9.930 | 9.930 | 86,784 | -0.01(-0.10%) |
Aug 01, 2014 | 9.960 | 10.01 | 9.930 | 9.940 | 104,485 | -0.06(-0.60%) |
Jul 31, 2014 | 10.11 | 10.11 | 9.980 | 10.00 | 194,984 | -0.12(-1.19%) |
Jul 30, 2014 | 10.13 | 10.13 | 10.09 | 10.12 | 36,552 | +0.00(+0.02%) |
Jul 29, 2014 | 10.17 | 10.20 | 10.10 | 10.12 | 94,930 | -0.05(-0.51%) |
Jul 28, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 130,042 | +0.02(+0.20%) |
Jul 25, 2014 | 10.10 | 10.15 | 10.08 | 10.15 | 42,886 | +0.11(+1.10%) |
Jul 24, 2014 | 10.08 | 10.13 | 10.02 | 10.04 | 102,660 | -0.06(-0.59%) |
Jul 23, 2014 | 10.14 | 10.15 | 10.10 | 10.10 | 66,135 | -0.06(-0.59%) |
Jul 22, 2014 | 10.16 | 10.16 | 10.10 | 10.16 | 70,754 | -0.01(-0.10%) |
Jul 21, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 56,302 | -0.03(-0.29%) |
Jul 18, 2014 | 10.23 | 10.23 | 10.16 | 10.20 | 68,615 | -0.06(-0.59%) |
Jul 17, 2014 | 10.20 | 10.30 | 10.19 | 10.26 | 105,160 | +0.16(+1.58%) |
Jul 16, 2014 | 10.03 | 10.14 | 10.01 | 10.10 | 42,464 | +0.05(+0.50%) |
Jul 15, 2014 | 10.16 | 10.17 | 10.03 | 10.05 | 182,410 | -0.10(-0.99%) |
Jul 14, 2014 | 10.34 | 10.34 | 10.12 | 10.15 | 284,446 | -0.15(-1.46%) |
Jul 11, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 75,717 | +0.00(+0.00%) |
Jul 10, 2014 | 10.27 | 10.32 | 10.24 | 10.30 | 126,549 | +0.00(+0.00%) |
Jul 09, 2014 | 10.30 | 10.33 | 10.26 | 10.30 | 122,355 | +0.04(+0.39%) |
Jul 08, 2014 | 10.29 | 10.30 | 10.22 | 10.26 | 176,404 | -0.01(-0.10%) |
Jul 07, 2014 | 10.29 | 10.29 | 10.21 | 10.27 | 148,012 | +0.04(+0.39%) |
Jul 03, 2014 | 10.20 | 10.23 | 10.23 | 10.23 | 137,000 | +0.02(+0.20%) |
Jul 02, 2014 | 10.27 | 10.27 | 10.17 | 10.21 | 138,031 | +0.01(+0.10%) |
Jul 01, 2014 | 10.20 | 10.25 | 10.19 | 10.20 | 362,271 | +0.08(+0.79%) |
Jun 30, 2014 | 10.17 | 10.18 | 10.10 | 10.12 | 239,658 | -0.03(-0.30%) |
Jun 27, 2014 | 10.10 | 10.17 | 10.10 | 10.15 | 113,616 | +0.09(+0.92%) |
Jun 26, 2014 | 10.05 | 10.07 | 10.01 | 10.06 | 41,562 | -0.00(-0.03%) |
Jun 25, 2014 | 9.990 | 10.07 | 9.980 | 10.06 | 73,610 | +0.06(+0.60%) |
Jun 24, 2014 | 10.03 | 10.05 | 9.990 | 10.00 | 55,758 | +0.07(+0.71%) |
Jun 23, 2014 | 9.870 | 9.960 | 9.840 | 9.930 | 181,786 | -0.00(-0.00%) |
Jun 20, 2014 | 10.13 | 10.13 | 9.900 | 9.930 | 96,743 | -0.18(-1.74%) |
Jun 19, 2014 | 10.01 | 10.12 | 10.01 | 10.11 | 116,006 | +0.17(+1.67%) |
Jun 18, 2014 | 9.930 | 9.980 | 9.910 | 9.940 | 71,202 | +0.08(+0.81%) |
Jun 17, 2014 | 9.830 | 9.880 | 9.820 | 9.860 | 82,933 | +0.08(+0.79%) |
Jun 16, 2014 | 9.810 | 9.860 | 9.783 | 9.783 | 106,139 | -0.02(-0.18%) |
Jun 13, 2014 | 9.850 | 9.870 | 9.800 | 9.800 | 183,407 | -0.09(-0.91%) |
Jun 12, 2014 | 10.14 | 10.20 | 9.860 | 9.890 | 392,470 | -0.40(-3.89%) |
Jun 11, 2014 | 10.27 | 10.30 | 10.24 | 10.29 | 161,837 | +0.05(+0.49%) |
Jun 10, 2014 | 10.19 | 10.24 | 10.16 | 10.24 | 170,413 | +0.11(+1.09%) |
Jun 06, 2014 | 10.08 | 10.13 | 10.05 | 10.13 | 158,621 | +0.07(+0.70%) |
Jun 05, 2014 | 10.01 | 10.06 | 9.990 | 10.06 | 71,573 | +0.04(+0.40%) |
Jun 04, 2014 | 10.00 | 10.05 | 9.910 | 10.02 | 81,356 | +0.01(+0.10%) |
Jun 03, 2014 | 9.970 | 10.01 | 9.970 | 10.01 | 57,434 | +0.04(+0.41%) |
Jun 02, 2014 | 9.950 | 10.01 | 9.950 | 9.969 | 106,071 | -0.04(-0.41%) |
May 30, 2014 | 10.02 | 10.07 | 9.960 | 10.01 | 94,187 | -0.02(-0.15%) |
May 29, 2014 | 10.01 | 10.07 | 10.00 | 10.03 | 125,283 | -0.01(-0.15%) |
May 28, 2014 | 10.11 | 10.13 | 10.04 | 10.04 | 163,564 | -0.06(-0.59%) |
May 27, 2014 | 10.13 | 10.19 | 10.05 | 10.10 | 259,078 | -0.03(-0.30%) |
May 23, 2014 | 10.05 | 10.13 | 10.13 | 10.13 | 441,900 | +0.04(+0.40%) |
May 22, 2014 | 10.08 | 10.13 | 10.05 | 10.09 | 165,331 | +0.06(+0.60%) |
May 21, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 223,933 | +0.03(+0.30%) |
May 20, 2014 | 9.960 | 10.02 | 9.940 | 10.00 | 223,294 | +0.07(+0.70%) |
May 19, 2014 | 9.930 | 9.950 | 9.860 | 9.930 | 182,484 | +0.10(+1.02%) |
May 16, 2014 | 9.850 | 9.870 | 9.820 | 9.830 | 130,154 | -0.03(-0.30%) |
May 15, 2014 | 9.930 | 9.990 | 9.850 | 9.860 | 138,773 | -0.11(-1.14%) |
May 14, 2014 | 9.920 | 10.01 | 9.850 | 9.973 | 346,598 | +0.12(+1.25%) |
May 13, 2014 | 9.790 | 9.900 | 9.790 | 9.850 | 85,218 | +0.08(+0.82%) |
May 12, 2014 | 9.770 | 9.800 | 9.750 | 9.770 | 43,800 | +0.07(+0.72%) |
May 09, 2014 | 9.745 | 9.745 | 9.680 | 9.700 | 27,924 | -0.03(-0.31%) |
May 08, 2014 | 9.750 | 9.790 | 9.709 | 9.730 | 88,801 | +0.03(+0.31%) |
May 07, 2014 | 9.690 | 9.770 | 9.654 | 9.700 | 240,217 | -0.08(-0.82%) |
May 06, 2014 | 9.750 | 9.790 | 9.750 | 9.780 | 61,295 | +0.04(+0.41%) |
May 05, 2014 | 9.760 | 9.770 | 9.720 | 9.740 | 146,498 | +0.04(+0.41%) |
May 02, 2014 | 9.700 | 9.750 | 9.680 | 9.700 | 77,458 | +0.00(+0.00%) |
May 01, 2014 | 9.650 | 9.710 | 9.650 | 9.700 | 91,103 | +0.01(+0.10%) |
Apr 30, 2014 | 9.670 | 9.710 | 9.600 | 9.690 | 79,192 | +0.01(+0.10%) |
Apr 29, 2014 | 9.660 | 9.730 | 9.650 | 9.680 | 118,453 | +0.03(+0.31%) |
Apr 28, 2014 | 9.770 | 9.770 | 9.590 | 9.650 | 94,575 | -0.05(-0.52%) |
Apr 25, 2014 | 9.640 | 9.750 | 9.640 | 9.700 | 146,747 | +0.09(+0.94%) |
Apr 24, 2014 | 9.510 | 9.630 | 9.500 | 9.610 | 48,451 | +0.09(+0.95%) |
Apr 23, 2014 | 9.480 | 9.520 | 9.450 | 9.520 | 76,290 | +0.02(+0.21%) |
Apr 22, 2014 | 9.500 | 9.520 | 9.450 | 9.500 | 45,757 | +0.05(+0.53%) |
Apr 21, 2014 | 9.600 | 9.620 | 9.420 | 9.450 | 187,334 | -0.20(-2.07%) |
Apr 17, 2014 | 9.750 | 9.650 | 9.650 | 9.650 | 154,200 | -0.08(-0.82%) |
Apr 16, 2014 | 9.750 | 9.770 | 9.690 | 9.730 | 79,080 | +0.04(+0.41%) |
Apr 15, 2014 | 9.690 | 9.740 | 9.630 | 9.690 | 133,616 | -0.17(-1.72%) |
Apr 14, 2014 | 9.840 | 9.880 | 9.820 | 9.860 | 131,020 | +0.11(+1.13%) |
Apr 11, 2014 | 9.800 | 9.920 | 9.750 | 9.750 | 202,400 | +0.00(+0.00%) |
Apr 10, 2014 | 9.770 | 9.810 | 9.750 | 9.750 | 135,961 | +0.06(+0.62%) |
Apr 09, 2014 | 9.820 | 9.820 | 9.640 | 9.690 | 73,727 | -0.18(-1.82%) |
Apr 08, 2014 | 9.650 | 9.870 | 9.620 | 9.870 | 62,833 | +0.31(+3.24%) |
Apr 07, 2014 | 9.760 | 9.768 | 9.560 | 9.560 | 85,637 | -0.21(-2.15%) |
Apr 04, 2014 | 9.810 | 9.830 | 9.731 | 9.770 | 75,407 | -0.03(-0.31%) |
Apr 03, 2014 | 9.790 | 9.830 | 9.720 | 9.800 | 64,924 | +0.05(+0.51%) |
Apr 02, 2014 | 9.790 | 9.830 | 9.720 | 9.750 | 97,713 | +0.05(+0.56%) |
Apr 01, 2014 | 9.830 | 9.830 | 9.630 | 9.696 | 108,603 | +0.09(+0.89%) |
Mar 31, 2014 | 9.650 | 9.694 | 9.590 | 9.610 | 113,719 | +0.05(+0.52%) |
Mar 28, 2014 | 9.520 | 9.600 | 9.510 | 9.560 | 86,118 | +0.08(+0.84%) |
Mar 27, 2014 | 9.670 | 9.670 | 9.410 | 9.480 | 182,674 | -0.15(-1.56%) |
Mar 26, 2014 | 9.750 | 9.770 | 9.600 | 9.630 | 106,559 | -0.12(-1.23%) |
Mar 25, 2014 | 9.880 | 9.900 | 9.710 | 9.750 | 76,121 | -0.06(-0.61%) |
Mar 24, 2014 | 9.900 | 9.960 | 9.700 | 9.810 | 120,142 | -0.06(-0.61%) |
Mar 21, 2014 | 9.830 | 9.870 | 9.760 | 9.870 | 102,556 | +0.23(+2.38%) |
Mar 20, 2014 | 9.630 | 9.700 | 9.550 | 9.640 | 139,483 | -0.04(-0.41%) |
Mar 19, 2014 | 9.830 | 9.830 | 9.650 | 9.680 | 72,496 | -0.06(-0.62%) |
Mar 18, 2014 | 9.900 | 9.900 | 9.650 | 9.740 | 108,341 | -0.05(-0.51%) |
Mar 17, 2014 | 10.00 | 10.00 | 9.770 | 9.790 | 82,111 | +0.03(+0.31%) |
Mar 14, 2014 | 9.870 | 9.900 | 9.760 | 9.760 | 137,263 | -0.08(-0.81%) |
Mar 13, 2014 | 9.900 | 9.900 | 9.820 | 9.840 | 133,801 | +0.00(+0.02%) |
Mar 12, 2014 | 9.890 | 9.890 | 9.758 | 9.838 | 131,692 | +0.13(+1.32%) |
Mar 11, 2014 | 9.850 | 9.850 | 9.688 | 9.710 | 196,218 | -0.16(-1.62%) |
Mar 10, 2014 | 9.930 | 9.940 | 9.800 | 9.870 | 284,201 | +0.05(+0.51%) |
Mar 07, 2014 | 9.740 | 9.830 | 9.660 | 9.820 | 629,811 | +0.07(+0.72%) |
Mar 06, 2014 | 9.690 | 9.760 | 9.690 | 9.750 | 197,466 | +0.10(+1.04%) |
Mar 05, 2014 | 9.650 | 9.710 | 9.630 | 9.650 | 338,005 | +0.10(+1.05%) |
Mar 04, 2014 | 9.280 | 9.550 | 9.272 | 9.550 | 438,133 | +0.27(+2.91%) |
Mar 03, 2014 | 9.240 | 9.290 | 9.220 | 9.280 | 95,636 | +0.10(+1.09%) |
Feb 28, 2014 | 9.220 | 9.260 | 9.160 | 9.180 | 339,192 | -0.12(-1.29%) |
Feb 27, 2014 | 9.230 | 9.300 | 9.220 | 9.300 | 142,497 | +0.19(+2.09%) |
Feb 26, 2014 | 9.150 | 9.180 | 9.090 | 9.110 | 124,683 | -0.12(-1.30%) |
Feb 25, 2014 | 9.220 | 9.240 | 9.200 | 9.230 | 76,656 | -0.02(-0.19%) |
Feb 24, 2014 | 9.230 | 9.270 | 9.220 | 9.248 | 95,500 | +0.03(+0.30%) |
Feb 21, 2014 | 9.210 | 9.240 | 9.190 | 9.220 | 43,397 | +0.04(+0.44%) |
Feb 20, 2014 | 9.138 | 9.180 | 9.110 | 9.180 | 62,476 | +0.08(+0.88%) |
Feb 19, 2014 | 9.210 | 9.240 | 9.100 | 9.100 | 97,535 | -0.07(-0.76%) |
Feb 18, 2014 | 9.160 | 9.220 | 9.145 | 9.170 | 196,940 | +0.00(+0.00%) |
Feb 14, 2014 | 9.190 | 9.170 | 9.170 | 9.170 | 84,300 | +0.09(+0.99%) |
Feb 13, 2014 | 8.950 | 9.090 | 8.950 | 9.080 | 46,464 | +0.05(+0.55%) |
Feb 12, 2014 | 9.000 | 9.050 | 8.980 | 9.030 | 72,955 | +0.12(+1.32%) |
Feb 11, 2014 | 8.920 | 8.940 | 8.900 | 8.912 | 117,372 | +0.01(+0.13%) |
Feb 10, 2014 | 8.930 | 8.940 | 8.880 | 8.900 | 142,860 | +0.08(+0.91%) |
Feb 07, 2014 | 8.870 | 8.870 | 8.820 | 8.820 | 110,130 | -0.02(-0.23%) |
Feb 06, 2014 | 8.870 | 8.880 | 8.820 | 8.840 | 31,872 | -0.01(-0.11%) |
Feb 05, 2014 | 8.900 | 8.910 | 8.820 | 8.850 | 103,969 | +0.03(+0.34%) |
Feb 04, 2014 | 8.790 | 8.820 | 8.731 | 8.820 | 80,806 | -0.02(-0.23%) |
Feb 03, 2014 | 8.870 | 8.930 | 8.821 | 8.840 | 116,395 | +0.03(+0.34%) |
Jan 31, 2014 | 8.860 | 8.860 | 8.760 | 8.810 | 166,245 | -0.05(-0.56%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.850 | 8.860 | 114,804 | -0.13(-1.45%) |
Jan 29, 2014 | 9.000 | 9.020 | 8.950 | 8.990 | 109,707 | -0.03(-0.33%) |
Jan 28, 2014 | 9.000 | 9.030 | 8.980 | 9.020 | 128,997 | +0.02(+0.22%) |
Jan 27, 2014 | 9.170 | 9.170 | 9.000 | 9.000 | 212,290 | -0.17(-1.85%) |
Jan 24, 2014 | 9.290 | 9.290 | 9.151 | 9.170 | 349,287 | -0.12(-1.29%) |
Jan 23, 2014 | 9.230 | 9.320 | 9.230 | 9.290 | 271,604 | +0.05(+0.54%) |
Jan 22, 2014 | 9.250 | 9.270 | 9.226 | 9.240 | 125,823 | +0.02(+0.22%) |
Jan 21, 2014 | 9.150 | 9.220 | 9.110 | 9.220 | 162,533 | +0.01(+0.11%) |
Jan 17, 2014 | 9.120 | 9.210 | 9.210 | 9.210 | 125,000 | +0.14(+1.54%) |
Jan 16, 2014 | 9.060 | 9.100 | 9.050 | 9.070 | 17,816 | -0.01(-0.11%) |
Jan 15, 2014 | 9.040 | 9.096 | 8.980 | 9.080 | 64,048 | +0.04(+0.44%) |
Jan 14, 2014 | 9.080 | 9.110 | 9.020 | 9.040 | 64,146 | -0.04(-0.44%) |
Jan 13, 2014 | 9.100 | 9.110 | 9.050 | 9.080 | 125,588 | -0.02(-0.22%) |
Jan 10, 2014 | 9.030 | 9.116 | 9.010 | 9.100 | 86,211 | +0.12(+1.34%) |
Jan 09, 2014 | 8.990 | 9.020 | 8.960 | 8.980 | 53,727 | -0.01(-0.11%) |
Jan 08, 2014 | 8.960 | 9.010 | 8.920 | 8.990 | 129,310 | -0.01(-0.11%) |
Jan 07, 2014 | 8.960 | 9.038 | 8.950 | 9.000 | 76,939 | +0.00(+0.00%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.910 | 9.000 | 116,284 | +0.09(+1.01%) |
Jan 03, 2014 | 8.880 | 8.950 | 8.850 | 8.910 | 74,100 | +0.04(+0.45%) |
Jan 02, 2014 | 8.830 | 8.890 | 8.810 | 8.870 | 182,691 | +0.19(+2.19%) |
Dec 31, 2013 | 8.590 | 8.680 | 8.680 | 8.680 | 306,000 | +0.09(+1.05%) |
Dec 30, 2013 | 8.660 | 8.660 | 8.570 | 8.590 | 244,947 | -0.08(-0.92%) |
Dec 27, 2013 | 8.560 | 8.680 | 8.560 | 8.670 | 197,238 | +0.14(+1.64%) |
Dec 26, 2013 | 8.400 | 8.560 | 8.400 | 8.530 | 232,700 | +0.11(+1.31%) |
Dec 24, 2013 | 8.440 | 8.440 | 8.380 | 8.420 | 128,863 | -0.01(-0.12%) |
Dec 23, 2013 | 8.390 | 8.450 | 8.360 | 8.430 | 417,747 | +0.03(+0.36%) |
Dec 20, 2013 | 8.400 | 8.440 | 8.390 | 8.400 | 197,030 | +0.04(+0.48%) |
Dec 19, 2013 | 8.410 | 8.432 | 8.350 | 8.360 | 260,095 | -0.09(-1.07%) |
Dec 18, 2013 | 8.570 | 8.600 | 8.430 | 8.450 | 184,664 | -0.07(-0.82%) |
Dec 17, 2013 | 8.620 | 8.640 | 8.520 | 8.520 | 143,116 | -0.16(-1.84%) |
Dec 16, 2013 | 8.620 | 8.729 | 8.620 | 8.680 | 139,207 | +0.01(+0.12%) |
Dec 13, 2013 | 8.720 | 8.730 | 8.670 | 8.670 | 153,384 | -0.02(-0.23%) |
Dec 12, 2013 | 8.740 | 8.750 | 8.670 | 8.690 | 132,686 | -0.19(-2.14%) |
Dec 11, 2013 | 8.900 | 8.930 | 8.880 | 8.880 | 183,811 | -0.04(-0.45%) |
Dec 10, 2013 | 8.920 | 9.000 | 8.870 | 8.920 | 114,574 | +0.02(+0.22%) |
Dec 09, 2013 | 8.850 | 8.900 | 8.820 | 8.900 | 138,517 | +0.12(+1.37%) |
Dec 06, 2013 | 8.870 | 8.870 | 8.780 | 8.780 | 98,993 | -0.07(-0.79%) |
Dec 05, 2013 | 8.810 | 8.860 | 8.750 | 8.850 | 94,793 | +0.03(+0.34%) |
Dec 04, 2013 | 8.750 | 8.860 | 8.720 | 8.820 | 109,050 | +0.13(+1.50%) |
Dec 03, 2013 | 8.630 | 8.700 | 8.630 | 8.690 | 126,901 | +0.06(+0.70%) |
Dec 02, 2013 | 8.730 | 8.750 | 8.620 | 8.630 | 235,125 | -0.13(-1.49%) |
Nov 29, 2013 | 8.820 | 8.820 | 8.750 | 8.760 | 96,449 | +0.05(+0.58%) |
Nov 27, 2013 | 8.840 | 8.840 | 8.700 | 8.710 | 383,926 | -0.06(-0.68%) |
Nov 26, 2013 | 8.760 | 8.780 | 8.720 | 8.770 | 224,213 | +0.22(+2.57%) |
Nov 25, 2013 | 8.750 | 8.840 | 8.550 | 8.550 | 133,528 | -0.23(-2.62%) |
Nov 22, 2013 | 8.920 | 8.920 | 8.760 | 8.780 | 146,641 | +0.00(+0.00%) |
Nov 21, 2013 | 8.800 | 8.820 | 8.760 | 8.780 | 93,143 | +0.01(+0.11%) |
Nov 20, 2013 | 8.840 | 8.850 | 8.770 | 8.770 | 126,105 | -0.12(-1.35%) |
Nov 19, 2013 | 8.860 | 8.970 | 8.860 | 8.890 | 101,168 | +0.03(+0.35%) |
Nov 18, 2013 | 8.990 | 9.030 | 8.840 | 8.859 | 146,757 | -0.18(-2.00%) |
Nov 15, 2013 | 9.020 | 9.060 | 8.951 | 9.040 | 120,675 | -0.05(-0.55%) |
Nov 14, 2013 | 9.090 | 9.153 | 9.076 | 9.090 | 79,565 | +0.03(+0.33%) |
Nov 12, 2013 | 9.100 | 9.140 | 9.050 | 9.060 | 89,745 | -0.16(-1.74%) |
Nov 11, 2013 | 9.120 | 9.220 | 9.110 | 9.220 | 86,104 | -0.01(-0.11%) |
Nov 08, 2013 | 9.180 | 9.230 | 9.180 | 9.230 | 102,149 | -0.03(-0.33%) |
Nov 07, 2013 | 9.290 | 9.290 | 9.240 | 9.260 | 34,192 | -0.05(-0.59%) |
Nov 06, 2013 | 9.280 | 9.360 | 9.280 | 9.315 | 91,593 | +0.14(+1.58%) |
Nov 05, 2013 | 9.190 | 9.230 | 9.130 | 9.170 | 69,883 | -0.04(-0.43%) |
Nov 04, 2013 | 9.170 | 9.220 | 9.150 | 9.210 | 41,708 | +0.05(+0.55%) |
Nov 01, 2013 | 9.120 | 9.160 | 9.060 | 9.160 | 122,166 | +0.04(+0.44%) |
Oct 31, 2013 | 9.200 | 9.200 | 9.100 | 9.120 | 56,803 | -0.14(-1.51%) |
Oct 30, 2013 | 9.250 | 9.290 | 9.200 | 9.260 | 77,774 | +0.03(+0.33%) |
Oct 29, 2013 | 9.250 | 9.250 | 9.180 | 9.230 | 42,111 | +0.02(+0.22%) |
Oct 28, 2013 | 9.160 | 9.240 | 9.160 | 9.210 | 70,985 | +0.06(+0.66%) |
Oct 25, 2013 | 9.080 | 9.196 | 9.050 | 9.150 | 52,700 | -0.03(-0.33%) |
Oct 24, 2013 | 9.160 | 9.210 | 9.130 | 9.180 | 62,730 | +0.08(+0.88%) |
Oct 23, 2013 | 9.150 | 9.190 | 9.100 | 9.100 | 46,565 | -0.10(-1.08%) |
Oct 22, 2013 | 9.110 | 9.220 | 9.110 | 9.199 | 80,067 | +0.03(+0.32%) |
Oct 21, 2013 | 9.120 | 9.180 | 9.100 | 9.170 | 114,854 | +0.09(+0.99%) |
Oct 18, 2013 | 9.130 | 9.130 | 9.000 | 9.080 | 43,246 | -0.02(-0.22%) |
Oct 17, 2013 | 8.930 | 9.100 | 8.930 | 9.100 | 205,161 | +0.29(+3.29%) |
Oct 16, 2013 | 8.730 | 8.830 | 8.700 | 8.810 | 87,130 | +0.10(+1.15%) |
Oct 15, 2013 | 8.700 | 8.750 | 8.680 | 8.710 | 97,542 | -0.03(-0.34%) |
Oct 14, 2013 | 8.770 | 8.810 | 8.740 | 8.740 | 34,603 | +0.04(+0.46%) |
Oct 11, 2013 | 8.680 | 8.750 | 8.680 | 8.700 | 189,052 | -0.05(-0.57%) |
Oct 10, 2013 | 8.730 | 8.830 | 8.729 | 8.750 | 121,807 | +0.06(+0.69%) |
Oct 09, 2013 | 8.780 | 8.780 | 8.690 | 8.690 | 167,309 | -0.19(-2.14%) |
Oct 08, 2013 | 8.850 | 8.910 | 8.850 | 8.880 | 85,296 | +0.10(+1.14%) |
Oct 07, 2013 | 8.650 | 8.800 | 8.650 | 8.780 | 103,796 | +0.10(+1.15%) |
Oct 04, 2013 | 8.730 | 8.730 | 8.620 | 8.680 | 28,758 | +0.03(+0.35%) |
Oct 03, 2013 | 8.770 | 8.770 | 8.620 | 8.650 | 166,498 | -0.20(-2.26%) |
Oct 02, 2013 | 8.800 | 8.870 | 8.790 | 8.850 | 103,427 | +0.02(+0.23%) |
Oct 01, 2013 | 8.820 | 8.830 | 8.720 | 8.830 | 103,015 | -0.14(-1.56%) |
Sep 27, 2013 | 8.900 | 8.990 | 8.900 | 8.970 | 19,598 | +0.10(+1.13%) |
Sep 26, 2013 | 8.930 | 8.960 | 8.870 | 8.870 | 113,431 | -0.09(-1.00%) |
Sep 25, 2013 | 8.930 | 8.982 | 8.930 | 8.960 | 44,909 | +0.01(+0.11%) |
Sep 24, 2013 | 8.860 | 8.960 | 8.857 | 8.950 | 85,301 | +0.07(+0.85%) |
Sep 23, 2013 | 8.860 | 8.920 | 8.860 | 8.875 | 88,795 | -0.07(-0.84%) |
Sep 20, 2013 | 9.050 | 9.050 | 8.920 | 8.950 | 98,257 | -0.19(-2.08%) |
Sep 19, 2013 | 9.160 | 9.240 | 9.100 | 9.140 | 57,132 | +0.03(+0.33%) |
Sep 18, 2013 | 8.820 | 9.110 | 8.776 | 9.110 | 218,774 | +0.25(+2.82%) |
Sep 17, 2013 | 8.890 | 8.910 | 8.810 | 8.860 | 82,312 | -0.02(-0.23%) |
Sep 16, 2013 | 8.980 | 9.000 | 8.880 | 8.880 | 70,188 | -0.02(-0.22%) |
Sep 13, 2013 | 8.880 | 8.920 | 8.800 | 8.900 | 242,885 | +0.10(+1.14%) |
Sep 12, 2013 | 8.840 | 8.870 | 8.800 | 8.800 | 64,337 | -0.14(-1.57%) |
Sep 11, 2013 | 9.000 | 9.010 | 8.890 | 8.940 | 66,231 | +0.00(+0.00%) |
Sep 10, 2013 | 8.960 | 8.990 | 8.930 | 8.940 | 108,409 | +0.00(+0.00%) |
Sep 09, 2013 | 9.040 | 9.060 | 8.931 | 8.940 | 64,485 | -0.13(-1.43%) |
Sep 06, 2013 | 9.040 | 9.090 | 9.000 | 9.070 | 53,482 | +0.07(+0.78%) |
Sep 05, 2013 | 8.990 | 9.000 | 8.930 | 9.000 | 80,246 | -0.13(-1.42%) |
Sep 04, 2013 | 9.110 | 9.130 | 9.020 | 9.130 | 173,250 | -0.18(-1.93%) |