Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.890 | 9.050 | 8.820 | 8.990 | 13,863,149 | +0.06(+0.67%) |
Apr 29, 2014 | 9.000 | 9.085 | 8.860 | 8.930 | 6,533,615 | -0.08(-0.89%) |
Apr 28, 2014 | 9.320 | 9.370 | 8.990 | 9.010 | 8,550,273 | -0.31(-3.33%) |
Apr 25, 2014 | 9.450 | 9.460 | 9.320 | 9.320 | 2,574,626 | -0.14(-1.48%) |
Apr 24, 2014 | 9.600 | 9.630 | 9.290 | 9.460 | 5,526,751 | -0.08(-0.89%) |
Apr 23, 2014 | 9.470 | 9.630 | 9.460 | 9.545 | 5,193,642 | +0.11(+1.11%) |
Apr 22, 2014 | 9.430 | 9.520 | 9.380 | 9.440 | 4,204,914 | +0.05(+0.53%) |
Apr 21, 2014 | 9.440 | 9.440 | 9.221 | 9.390 | 4,160,348 | -0.03(-0.32%) |
Apr 17, 2014 | 9.340 | 9.420 | 9.420 | 9.420 | 5,564,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.220 | 9.380 | 9.200 | 9.350 | 4,945,451 | +0.16(+1.74%) |
Apr 15, 2014 | 9.150 | 9.240 | 9.020 | 9.190 | 3,364,226 | +0.03(+0.33%) |
Apr 14, 2014 | 9.110 | 9.220 | 9.030 | 9.160 | 4,271,501 | +0.08(+0.88%) |
Apr 11, 2014 | 9.170 | 9.260 | 9.050 | 9.080 | 2,854,164 | -0.15(-1.63%) |
Apr 10, 2014 | 9.360 | 9.455 | 9.220 | 9.230 | 4,237,536 | -0.14(-1.49%) |
Apr 09, 2014 | 9.180 | 9.410 | 9.180 | 9.370 | 4,197,654 | +0.19(+2.07%) |
Apr 08, 2014 | 9.050 | 9.200 | 8.980 | 9.180 | 4,407,441 | +0.18(+2.00%) |
Apr 07, 2014 | 9.230 | 9.250 | 8.910 | 9.000 | 5,707,123 | -0.26(-2.81%) |
Apr 04, 2014 | 9.460 | 9.560 | 9.255 | 9.260 | 5,940,413 | -0.16(-1.70%) |
Apr 03, 2014 | 9.350 | 9.555 | 9.340 | 9.420 | 9,140,511 | +0.08(+0.86%) |
Apr 02, 2014 | 9.280 | 9.405 | 9.260 | 9.340 | 7,646,221 | +0.05(+0.54%) |
Apr 01, 2014 | 9.250 | 9.370 | 9.185 | 9.290 | 9,642,987 | +0.05(+0.54%) |
Mar 31, 2014 | 9.090 | 9.290 | 9.030 | 9.240 | 4,219,022 | +0.15(+1.65%) |
Mar 28, 2014 | 9.090 | 9.170 | 9.000 | 9.090 | 3,587,124 | +0.00(+0.00%) |
Mar 27, 2014 | 9.160 | 9.260 | 9.055 | 9.090 | 4,309,963 | -0.07(-0.76%) |
Mar 26, 2014 | 9.370 | 9.450 | 9.160 | 9.160 | 3,630,658 | -0.14(-1.51%) |
Mar 25, 2014 | 9.370 | 9.480 | 9.275 | 9.300 | 3,509,662 | -0.07(-0.75%) |
Mar 24, 2014 | 9.430 | 9.450 | 9.300 | 9.370 | 4,284,692 | -0.05(-0.53%) |
Mar 21, 2014 | 9.440 | 9.490 | 9.380 | 9.420 | 3,445,000 | +0.01(+0.11%) |
Mar 20, 2014 | 9.350 | 9.460 | 9.350 | 9.410 | 3,693,699 | +0.04(+0.43%) |
Mar 19, 2014 | 9.380 | 9.470 | 9.355 | 9.370 | 3,663,953 | -0.05(-0.53%) |
Mar 18, 2014 | 9.300 | 9.480 | 9.270 | 9.420 | 5,181,850 | +0.16(+1.73%) |
Mar 17, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 3,320,248 | +0.15(+1.65%) |
Mar 14, 2014 | 8.990 | 9.220 | 8.980 | 9.110 | 4,450,947 | +0.08(+0.89%) |
Mar 13, 2014 | 9.200 | 9.240 | 9.020 | 9.030 | 4,568,663 | -0.12(-1.31%) |
Mar 12, 2014 | 8.900 | 9.160 | 8.860 | 9.150 | 3,653,567 | +0.19(+2.12%) |
Mar 11, 2014 | 9.100 | 9.110 | 8.930 | 8.960 | 4,520,075 | -0.07(-0.78%) |
Mar 10, 2014 | 9.000 | 9.110 | 8.940 | 9.030 | 3,855,777 | -0.07(-0.77%) |
Mar 07, 2014 | 9.230 | 9.260 | 9.080 | 9.100 | 3,880,695 | -0.05(-0.55%) |
Mar 06, 2014 | 9.260 | 9.300 | 9.135 | 9.150 | 3,711,508 | -0.10(-1.08%) |
Mar 05, 2014 | 9.230 | 9.355 | 9.210 | 9.250 | 4,655,337 | +0.02(+0.22%) |
Mar 04, 2014 | 9.000 | 9.250 | 9.000 | 9.230 | 6,470,085 | +0.26(+2.90%) |
Mar 03, 2014 | 8.820 | 8.970 | 8.790 | 8.970 | 4,812,505 | +0.02(+0.22%) |
Feb 28, 2014 | 9.020 | 9.090 | 8.900 | 8.950 | 7,798,177 | -0.12(-1.32%) |
Feb 27, 2014 | 9.210 | 9.240 | 8.990 | 9.070 | 8,706,708 | -0.19(-2.05%) |
Feb 26, 2014 | 9.270 | 9.460 | 9.210 | 9.260 | 6,934,131 | -0.04(-0.43%) |
Feb 25, 2014 | 9.470 | 9.470 | 9.210 | 9.300 | 4,760,071 | -0.12(-1.27%) |
Feb 24, 2014 | 9.460 | 9.540 | 9.180 | 9.420 | 5,753,420 | +0.24(+2.61%) |
Feb 21, 2014 | 9.240 | 9.240 | 9.150 | 9.180 | 3,122,849 | +0.00(+0.00%) |
Feb 20, 2014 | 9.060 | 9.210 | 9.020 | 9.180 | 2,719,187 | +0.09(+1.05%) |
Feb 19, 2014 | 9.030 | 9.190 | 9.020 | 9.085 | 5,388,984 | -0.01(-0.16%) |
Feb 18, 2014 | 9.090 | 9.120 | 9.000 | 9.100 | 4,218,301 | +0.01(+0.11%) |
Feb 14, 2014 | 8.860 | 9.090 | 9.090 | 9.090 | 7,989,600 | +0.20(+2.25%) |
Feb 13, 2014 | 8.740 | 8.900 | 8.710 | 8.890 | 6,541,210 | +0.13(+1.48%) |
Feb 12, 2014 | 8.730 | 8.900 | 8.700 | 8.760 | 6,972,667 | +0.01(+0.11%) |
Feb 11, 2014 | 8.540 | 8.750 | 8.510 | 8.750 | 5,228,652 | +0.18(+2.10%) |
Feb 10, 2014 | 8.460 | 8.580 | 8.430 | 8.570 | 4,186,131 | +0.07(+0.82%) |
Feb 07, 2014 | 8.350 | 8.525 | 8.340 | 8.500 | 6,062,962 | +0.17(+2.04%) |
Feb 06, 2014 | 8.190 | 8.370 | 8.180 | 8.330 | 3,791,326 | +0.14(+1.71%) |
Feb 05, 2014 | 8.150 | 8.220 | 8.110 | 8.190 | 12,812,456 | +0.05(+0.61%) |
Feb 04, 2014 | 8.160 | 8.200 | 8.060 | 8.140 | 4,718,062 | +0.03(+0.37%) |
Feb 03, 2014 | 8.220 | 8.320 | 8.000 | 8.110 | 9,032,064 | -0.04(-0.49%) |
Jan 31, 2014 | 8.230 | 8.310 | 8.110 | 8.150 | 8,153,542 | -0.12(-1.51%) |
Jan 30, 2014 | 8.300 | 8.510 | 8.023 | 8.275 | 26,030,332 | +0.58(+7.47%) |
Jan 29, 2014 | 7.630 | 7.770 | 7.540 | 7.700 | 8,459,046 | +0.04(+0.52%) |
Jan 28, 2014 | 7.490 | 7.660 | 7.450 | 7.660 | 5,622,244 | +0.16(+2.13%) |
Jan 27, 2014 | 7.480 | 7.540 | 7.410 | 7.500 | 5,361,717 | +0.00(+0.00%) |
Jan 24, 2014 | 7.620 | 7.700 | 7.480 | 7.500 | 11,985,648 | -0.13(-1.70%) |
Jan 23, 2014 | 7.620 | 7.720 | 7.575 | 7.630 | 9,692,323 | -0.05(-0.65%) |
Jan 22, 2014 | 7.650 | 7.720 | 7.610 | 7.680 | 8,516,863 | -0.01(-0.13%) |
Jan 21, 2014 | 7.810 | 7.810 | 7.650 | 7.690 | 3,791,931 | -0.03(-0.39%) |
Jan 17, 2014 | 7.860 | 7.720 | 7.720 | 7.720 | 5,110,000 | -0.12(-1.53%) |
Jan 16, 2014 | 7.860 | 7.890 | 7.780 | 7.840 | 4,539,351 | -0.01(-0.13%) |
Jan 15, 2014 | 7.750 | 7.850 | 7.700 | 7.850 | 8,176,375 | +0.10(+1.29%) |
Jan 14, 2014 | 7.770 | 7.840 | 7.650 | 7.750 | 4,874,216 | +0.13(+1.71%) |
Jan 13, 2014 | 7.650 | 7.680 | 7.560 | 7.620 | 6,307,434 | -0.03(-0.39%) |
Jan 10, 2014 | 7.750 | 7.770 | 7.620 | 7.650 | 4,282,152 | -0.07(-0.91%) |
Jan 09, 2014 | 7.720 | 7.790 | 7.605 | 7.720 | 5,781,064 | +0.05(+0.65%) |
Jan 08, 2014 | 7.680 | 7.740 | 7.640 | 7.670 | 1,825,326 | -0.01(-0.13%) |
Jan 07, 2014 | 7.710 | 7.740 | 7.630 | 7.680 | 4,540,079 | -0.02(-0.26%) |
Jan 06, 2014 | 7.750 | 7.790 | 7.640 | 7.700 | 3,621,749 | -0.01(-0.13%) |
Jan 03, 2014 | 7.730 | 7.760 | 7.650 | 7.710 | 7,900,335 | +0.00(+0.00%) |
Jan 02, 2014 | 7.720 | 7.770 | 7.635 | 7.710 | 5,093,318 | -0.06(-0.77%) |
Dec 31, 2013 | 7.790 | 7.770 | 7.770 | 7.770 | 1,875,300 | +0.01(+0.13%) |
Dec 30, 2013 | 7.750 | 7.790 | 7.700 | 7.760 | 1,956,952 | +0.05(+0.65%) |
Dec 27, 2013 | 7.670 | 7.750 | 7.640 | 7.710 | 2,383,006 | +0.02(+0.26%) |
Dec 26, 2013 | 7.700 | 7.740 | 7.590 | 7.690 | 2,594,831 | -0.02(-0.26%) |
Dec 24, 2013 | 7.650 | 7.750 | 7.610 | 7.710 | 1,487,965 | +0.06(+0.78%) |
Dec 23, 2013 | 7.570 | 7.680 | 7.540 | 7.650 | 4,671,374 | +0.12(+1.59%) |
Dec 20, 2013 | 7.390 | 7.610 | 7.380 | 7.530 | 8,630,475 | +0.15(+2.03%) |
Dec 19, 2013 | 7.210 | 7.400 | 7.190 | 7.380 | 4,700,823 | +0.10(+1.37%) |
Dec 18, 2013 | 7.370 | 7.440 | 7.200 | 7.280 | 7,475,981 | -0.20(-2.67%) |
Dec 17, 2013 | 7.350 | 7.510 | 7.330 | 7.480 | 5,138,502 | +0.12(+1.56%) |
Dec 16, 2013 | 7.210 | 7.440 | 7.180 | 7.365 | 6,593,928 | +0.21(+3.01%) |
Dec 13, 2013 | 7.100 | 7.205 | 7.010 | 7.150 | 2,427,111 | +0.00(+0.00%) |
Dec 12, 2013 | 7.150 | 7.200 | 7.105 | 7.150 | 3,915,824 | +0.02(+0.28%) |
Dec 11, 2013 | 7.270 | 7.290 | 7.110 | 7.130 | 5,267,353 | -0.12(-1.66%) |
Dec 10, 2013 | 7.300 | 7.350 | 7.230 | 7.250 | 4,003,478 | -0.07(-0.96%) |
Dec 09, 2013 | 7.500 | 7.543 | 7.320 | 7.320 | 3,906,730 | -0.16(-2.14%) |
Dec 06, 2013 | 7.330 | 7.500 | 7.290 | 7.480 | 0 | +0.17(+2.33%) |
Dec 05, 2013 | 7.320 | 7.390 | 7.290 | 7.310 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.210 | 7.420 | 7.190 | 7.330 | 0 | -0.12(-1.61%) |
Dec 03, 2013 | 7.440 | 7.485 | 7.380 | 7.450 | 9,286,048 | +0.03(+0.40%) |
Dec 02, 2013 | 7.600 | 7.600 | 7.420 | 7.420 | 0 | -0.16(-2.11%) |
Nov 29, 2013 | 7.550 | 7.630 | 7.540 | 7.580 | 0 | +0.02(+0.26%) |
Nov 27, 2013 | 7.500 | 7.580 | 7.490 | 7.560 | 0 | +0.05(+0.67%) |
Nov 26, 2013 | 7.520 | 7.560 | 7.440 | 7.510 | 5,084,080 | +0.01(+0.13%) |
Nov 25, 2013 | 7.450 | 7.590 | 7.435 | 7.500 | 0 | +0.02(+0.27%) |
Nov 22, 2013 | 7.510 | 7.600 | 7.410 | 7.480 | 0 | -0.05(-0.66%) |
Nov 21, 2013 | 7.510 | 7.570 | 7.470 | 7.530 | 0 | +0.07(+0.87%) |
Nov 20, 2013 | 7.590 | 7.590 | 7.440 | 7.465 | 0 | -0.05(-0.73%) |
Nov 19, 2013 | 7.730 | 7.760 | 7.490 | 7.520 | 0 | -0.22(-2.78%) |
Nov 18, 2013 | 7.740 | 7.790 | 7.700 | 7.735 | 7,648,172 | -0.00(-0.06%) |
Nov 15, 2013 | 7.600 | 7.740 | 7.554 | 7.740 | 0 | +0.18(+2.38%) |
Nov 14, 2013 | 7.600 | 7.630 | 7.510 | 7.560 | 0 | -0.06(-0.79%) |
Nov 13, 2013 | 7.500 | 7.670 | 7.420 | 7.620 | 0 | +0.08(+1.06%) |
Nov 12, 2013 | 7.620 | 7.660 | 7.520 | 7.540 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 7.700 | 7.730 | 7.625 | 7.660 | 0 | -0.04(-0.52%) |
Nov 08, 2013 | 7.780 | 7.790 | 7.660 | 7.700 | 0 | -0.06(-0.84%) |
Nov 07, 2013 | 7.840 | 7.860 | 7.690 | 7.765 | 0 | -0.04(-0.45%) |
Nov 06, 2013 | 7.820 | 7.900 | 7.790 | 7.800 | 4,347,479 | -0.01(-0.13%) |
Nov 05, 2013 | 7.890 | 7.980 | 7.790 | 7.810 | 13,225,772 | -0.12(-1.51%) |
Nov 04, 2013 | 7.930 | 8.000 | 7.835 | 7.930 | 0 | +0.00(+0.06%) |
Nov 01, 2013 | 7.860 | 7.950 | 7.830 | 7.925 | 0 | +0.04(+0.44%) |
Oct 31, 2013 | 7.850 | 7.940 | 7.820 | 7.890 | 0 | +0.02(+0.32%) |
Oct 30, 2013 | 8.430 | 8.470 | 7.750 | 7.865 | 0 | -0.99(-11.14%) |
Oct 29, 2013 | 8.950 | 8.980 | 8.750 | 8.851 | 9,013,897 | -0.13(-1.44%) |
Oct 28, 2013 | 8.820 | 9.030 | 8.820 | 8.980 | 3,281,826 | +0.10(+1.13%) |
Oct 25, 2013 | 9.140 | 9.150 | 8.830 | 8.880 | 0 | -0.27(-2.95%) |
Oct 24, 2013 | 9.160 | 9.210 | 9.080 | 9.150 | 0 | -0.00(-0.05%) |
Oct 23, 2013 | 9.250 | 9.290 | 9.120 | 9.155 | 0 | -0.10(-1.03%) |
Oct 22, 2013 | 9.230 | 9.310 | 9.200 | 9.250 | 0 | +0.02(+0.22%) |
Oct 21, 2013 | 9.170 | 9.260 | 9.160 | 9.230 | 0 | +0.03(+0.27%) |
Oct 18, 2013 | 9.230 | 9.260 | 9.170 | 9.205 | 3,193,718 | -0.02(-0.16%) |
Oct 17, 2013 | 9.110 | 9.290 | 9.110 | 9.220 | 0 | +0.03(+0.33%) |
Oct 16, 2013 | 9.140 | 9.190 | 9.060 | 9.190 | 0 | +0.13(+1.43%) |
Oct 15, 2013 | 9.020 | 9.150 | 8.950 | 9.060 | 0 | +0.01(+0.11%) |
Oct 14, 2013 | 8.930 | 9.100 | 8.880 | 9.050 | 0 | +0.06(+0.61%) |
Oct 11, 2013 | 8.840 | 9.030 | 8.825 | 8.995 | 0 | +0.12(+1.41%) |
Oct 10, 2013 | 8.880 | 8.955 | 8.790 | 8.870 | 0 | +0.08(+0.91%) |
Oct 09, 2013 | 8.870 | 8.940 | 8.690 | 8.790 | 3,097,383 | -0.10(-1.12%) |
Oct 08, 2013 | 9.070 | 9.125 | 8.880 | 8.890 | 2,479,926 | -0.19(-2.09%) |
Oct 07, 2013 | 9.080 | 9.140 | 9.070 | 9.080 | 1,770,719 | -0.09(-0.98%) |
Oct 04, 2013 | 9.200 | 9.250 | 9.150 | 9.170 | 0 | -0.04(-0.43%) |
Oct 03, 2013 | 9.200 | 9.260 | 9.110 | 9.210 | 3,422,466 | -0.04(-0.43%) |
Oct 02, 2013 | 9.110 | 9.250 | 9.110 | 9.250 | 0 | +0.05(+0.54%) |
Oct 01, 2013 | 9.050 | 9.210 | 9.050 | 9.200 | 0 | +0.11(+1.21%) |
Sep 30, 2013 | 9.100 | 9.160 | 9.050 | 9.090 | 0 | -0.05(-0.55%) |
Sep 27, 2013 | 9.090 | 9.220 | 9.050 | 9.140 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 9.250 | 9.300 | 9.140 | 9.140 | 3,383,309 | -0.13(-1.40%) |
Sep 25, 2013 | 9.170 | 9.290 | 9.170 | 9.270 | 0 | +0.11(+1.15%) |
Sep 24, 2013 | 9.240 | 9.280 | 9.140 | 9.165 | 2,624,474 | -0.03(-0.33%) |
Sep 23, 2013 | 9.220 | 9.275 | 9.065 | 9.195 | 3,693,564 | -0.07(-0.76%) |
Sep 20, 2013 | 9.340 | 9.385 | 9.230 | 9.265 | 0 | -0.07(-0.80%) |
Sep 19, 2013 | 9.310 | 9.370 | 9.230 | 9.340 | 8,692,098 | +0.05(+0.53%) |
Sep 18, 2013 | 9.150 | 9.370 | 9.070 | 9.291 | 8,241,651 | +0.10(+1.10%) |
Sep 17, 2013 | 9.320 | 9.340 | 9.180 | 9.190 | 0 | -0.09(-0.97%) |
Sep 16, 2013 | 9.460 | 9.480 | 9.280 | 9.280 | 0 | -0.12(-1.28%) |
Sep 13, 2013 | 9.350 | 9.435 | 9.331 | 9.400 | 0 | +0.04(+0.48%) |
Sep 12, 2013 | 9.480 | 9.490 | 9.330 | 9.355 | 0 | -0.14(-1.53%) |
Sep 11, 2013 | 9.440 | 9.510 | 9.350 | 9.500 | 5,354,323 | +0.01(+0.05%) |
Sep 10, 2013 | 9.500 | 9.705 | 9.480 | 9.495 | 7,200,516 | +0.04(+0.48%) |
Sep 09, 2013 | 9.240 | 9.450 | 9.220 | 9.450 | 8,798,342 | +0.22(+2.38%) |
Sep 06, 2013 | 9.200 | 9.240 | 9.090 | 9.230 | 0 | +0.04(+0.44%) |
Sep 05, 2013 | 9.150 | 9.200 | 9.070 | 9.190 | 5,292,654 | +0.09(+0.99%) |
Sep 04, 2013 | 8.940 | 9.140 | 8.940 | 9.100 | 17,179,356 | +0.16(+1.79%) |
Sep 03, 2013 | 9.010 | 9.100 | 8.930 | 8.940 | 0 | -0.04(-0.45%) |
Aug 30, 2013 | 9.080 | 9.090 | 8.890 | 8.980 | 0 | -0.05(-0.55%) |
Aug 29, 2013 | 8.870 | 9.130 | 8.870 | 9.030 | 7,084,628 | +0.13(+1.46%) |
Aug 28, 2013 | 8.750 | 8.960 | 8.740 | 8.900 | 7,263,060 | +0.13(+1.54%) |
Aug 27, 2013 | 8.690 | 8.900 | 8.680 | 8.765 | 7,128,040 | -0.08(-0.96%) |
Aug 26, 2013 | 8.900 | 8.960 | 8.790 | 8.850 | 0 | -0.09(-1.01%) |
Aug 23, 2013 | 9.190 | 9.206 | 8.890 | 8.940 | 0 | -0.21(-2.30%) |
Aug 22, 2013 | 9.050 | 9.185 | 9.020 | 9.150 | 2,855,481 | +0.14(+1.61%) |
Aug 21, 2013 | 9.030 | 9.070 | 8.920 | 9.005 | 5,554,852 | -0.00(-0.06%) |
Aug 20, 2013 | 8.990 | 9.080 | 8.990 | 9.010 | 0 | +0.01(+0.11%) |
Aug 19, 2013 | 9.020 | 9.062 | 8.970 | 9.000 | 0 | -0.03(-0.33%) |
Aug 16, 2013 | 8.950 | 9.100 | 8.860 | 9.030 | 0 | +0.09(+1.01%) |
Aug 15, 2013 | 9.050 | 9.130 | 8.930 | 8.940 | 3,465,853 | -0.20(-2.19%) |
Aug 14, 2013 | 9.160 | 9.200 | 9.100 | 9.140 | 3,657,855 | -0.02(-0.22%) |
Aug 13, 2013 | 9.070 | 9.190 | 8.981 | 9.160 | 4,150,813 | +0.16(+1.78%) |
Aug 12, 2013 | 9.010 | 9.070 | 8.960 | 9.000 | 2,967,306 | -0.07(-0.77%) |
Aug 09, 2013 | 9.595 | 9.595 | 8.990 | 9.070 | 2,869,472 | +0.01(+0.11%) |
Aug 08, 2013 | 9.000 | 9.180 | 9.000 | 9.060 | 3,824,948 | +0.07(+0.78%) |
Aug 07, 2013 | 8.900 | 9.080 | 8.890 | 8.990 | 5,656,613 | +0.03(+0.33%) |
Aug 06, 2013 | 8.800 | 8.980 | 8.800 | 8.960 | 5,149,635 | +0.10(+1.13%) |
Aug 05, 2013 | 8.760 | 8.880 | 8.750 | 8.860 | 4,045,311 | +0.06(+0.68%) |
Aug 02, 2013 | 8.850 | 8.870 | 8.745 | 8.800 | 5,197,417 | -0.11(-1.23%) |
Aug 01, 2013 | 8.770 | 8.940 | 8.720 | 8.910 | 5,545,890 | +0.25(+2.89%) |
Jul 31, 2013 | 8.650 | 8.750 | 8.590 | 8.660 | 0 | +0.06(+0.70%) |
Jul 30, 2013 | 8.330 | 8.660 | 8.330 | 8.600 | 0 | +0.10(+1.18%) |
Jul 29, 2013 | 8.360 | 8.520 | 8.355 | 8.500 | 0 | +0.08(+0.95%) |
Jul 26, 2013 | 8.310 | 8.600 | 8.220 | 8.420 | 0 | +0.28(+3.44%) |
Jul 25, 2013 | 8.080 | 8.190 | 8.080 | 8.140 | 0 | +0.01(+0.12%) |
Jul 24, 2013 | 8.090 | 8.200 | 8.090 | 8.130 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 8.090 | 8.180 | 8.050 | 8.130 | 0 | +0.08(+0.99%) |
Jul 22, 2013 | 7.990 | 8.090 | 7.970 | 8.050 | 0 | +0.03(+0.37%) |
Jul 19, 2013 | 7.970 | 8.020 | 7.900 | 8.020 | 3,171,057 | +0.05(+0.63%) |
Jul 18, 2013 | 7.960 | 8.020 | 7.860 | 7.970 | 0 | -0.02(-0.19%) |
Jul 17, 2013 | 7.980 | 8.030 | 7.950 | 7.985 | 4,273,629 | +0.04(+0.57%) |
Jul 16, 2013 | 7.970 | 8.035 | 7.930 | 7.940 | 0 | -0.01(-0.13%) |
Jul 15, 2013 | 7.910 | 8.000 | 7.880 | 7.950 | 0 | +0.03(+0.38%) |
Jul 12, 2013 | 7.850 | 7.940 | 7.850 | 7.920 | 0 | +0.05(+0.64%) |
Jul 11, 2013 | 7.900 | 7.950 | 7.825 | 7.870 | 0 | +0.01(+0.13%) |
Jul 10, 2013 | 7.790 | 7.890 | 7.780 | 7.860 | 0 | +0.07(+0.90%) |
Jul 09, 2013 | 7.750 | 7.810 | 7.690 | 7.790 | 0 | +0.11(+1.43%) |
Jul 08, 2013 | 7.690 | 7.780 | 7.650 | 7.680 | 0 | -0.10(-1.29%) |
Jul 05, 2013 | 7.710 | 7.840 | 7.690 | 7.780 | 0 | +0.03(+0.39%) |
Jul 03, 2013 | 7.720 | 7.800 | 7.660 | 7.750 | 0 | +0.02(+0.26%) |
Jul 02, 2013 | 7.770 | 7.840 | 7.690 | 7.730 | 0 | -0.08(-1.02%) |
Jul 01, 2013 | 7.750 | 7.840 | 7.750 | 7.810 | 0 | +0.07(+0.90%) |
Jun 28, 2013 | 7.680 | 7.795 | 7.580 | 7.740 | 5,207,788 | +0.03(+0.39%) |
Jun 27, 2013 | 7.500 | 7.783 | 7.490 | 7.710 | 0 | +0.24(+3.21%) |
Jun 26, 2013 | 7.450 | 7.510 | 7.410 | 7.470 | 0 | +0.06(+0.81%) |
Jun 25, 2013 | 7.360 | 7.460 | 7.300 | 7.410 | 0 | +0.09(+1.23%) |
Jun 24, 2013 | 7.340 | 7.400 | 7.280 | 7.320 | 0 | -0.12(-1.68%) |
Jun 21, 2013 | 7.490 | 7.530 | 7.375 | 7.445 | 5,287,806 | +0.00(+0.00%) |
Jun 20, 2013 | 7.430 | 7.570 | 7.420 | 7.445 | 0 | -0.12(-1.65%) |
Jun 19, 2013 | 7.580 | 7.680 | 7.520 | 7.570 | 0 | -0.08(-1.05%) |
Jun 18, 2013 | 7.610 | 7.680 | 7.590 | 7.650 | 0 | +0.02(+0.26%) |
Jun 17, 2013 | 7.690 | 7.750 | 7.550 | 7.630 | 0 | -0.01(-0.13%) |
Jun 14, 2013 | 7.760 | 7.800 | 7.610 | 7.640 | 0 | -0.10(-1.29%) |
Jun 13, 2013 | 7.640 | 7.740 | 7.570 | 7.740 | 2,982,821 | +0.10(+1.31%) |
Jun 12, 2013 | 7.810 | 7.880 | 7.620 | 7.640 | 4,561,448 | -0.14(-1.80%) |
Jun 11, 2013 | 7.730 | 7.840 | 7.720 | 7.780 | 3,706,487 | -0.07(-0.89%) |
Jun 10, 2013 | 7.880 | 7.900 | 7.770 | 7.850 | 0 | -0.04(-0.51%) |
Jun 07, 2013 | 7.670 | 7.920 | 7.670 | 7.890 | 0 | +0.23(+3.00%) |
Jun 06, 2013 | 7.510 | 7.750 | 7.500 | 7.660 | 0 | +0.15(+2.00%) |
Jun 05, 2013 | 7.580 | 7.650 | 7.500 | 7.510 | 0 | -0.10(-1.31%) |
Jun 04, 2013 | 7.480 | 7.710 | 7.470 | 7.610 | 0 | +0.11(+1.47%) |
Jun 03, 2013 | 7.500 | 7.540 | 7.410 | 7.500 | 4,115,775 | +0.04(+0.54%) |
May 31, 2013 | 7.430 | 7.560 | 7.395 | 7.460 | 5,722,378 | +0.03(+0.40%) |
May 30, 2013 | 7.360 | 7.450 | 7.290 | 7.430 | 0 | +0.11(+1.50%) |
May 29, 2013 | 7.300 | 7.365 | 7.250 | 7.320 | 4,374,782 | +0.00(+0.00%) |
May 28, 2013 | 7.250 | 7.410 | 7.170 | 7.320 | 6,021,520 | -0.08(-1.08%) |
May 24, 2013 | 7.270 | 7.440 | 7.230 | 7.400 | 0 | +0.09(+1.23%) |
May 23, 2013 | 7.040 | 7.380 | 7.010 | 7.310 | 0 | -0.04(-0.54%) |
May 22, 2013 | 7.540 | 7.595 | 7.310 | 7.350 | 0 | -0.19(-2.52%) |
May 21, 2013 | 7.380 | 7.540 | 7.340 | 7.540 | 0 | +0.16(+2.17%) |
May 20, 2013 | 7.330 | 7.440 | 7.330 | 7.380 | 3,337,365 | +0.00(+0.00%) |
May 17, 2013 | 7.290 | 7.385 | 7.261 | 7.380 | 0 | +0.16(+2.22%) |
May 16, 2013 | 7.300 | 7.385 | 7.210 | 7.220 | 5,076,585 | -0.07(-0.96%) |
May 15, 2013 | 7.190 | 7.300 | 7.170 | 7.290 | 0 | +0.18(+2.53%) |
May 13, 2013 | 7.210 | 7.210 | 7.050 | 7.110 | 0 | -0.08(-1.11%) |
May 10, 2013 | 7.150 | 7.300 | 7.140 | 7.190 | 0 | +0.04(+0.56%) |
May 09, 2013 | 7.180 | 7.210 | 7.100 | 7.150 | 0 | -0.06(-0.83%) |
May 08, 2013 | 7.170 | 7.225 | 7.070 | 7.210 | 0 | +0.03(+0.42%) |
May 07, 2013 | 7.170 | 7.200 | 7.100 | 7.180 | 0 | +0.04(+0.56%) |
May 06, 2013 | 6.900 | 7.150 | 6.862 | 7.140 | 0 | +0.20(+2.88%) |
May 03, 2013 | 6.760 | 6.950 | 6.760 | 6.940 | 0 | +0.11(+1.61%) |
May 02, 2013 | 6.850 | 6.925 | 6.820 | 6.830 | 0 | -0.01(-0.15%) |