Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.240 | 8.410 | 8.220 | 8.330 | 203,536 | +0.03(+0.36%) |
Apr 29, 2014 | 8.520 | 8.560 | 8.290 | 8.300 | 142,975 | -0.20(-2.35%) |
Apr 28, 2014 | 8.310 | 8.510 | 8.210 | 8.500 | 180,047 | +0.20(+2.41%) |
Apr 25, 2014 | 8.350 | 8.357 | 8.170 | 8.300 | 128,767 | -0.13(-1.54%) |
Apr 24, 2014 | 8.330 | 8.488 | 8.100 | 8.430 | 190,077 | +0.21(+2.55%) |
Apr 23, 2014 | 8.380 | 8.420 | 8.170 | 8.220 | 136,998 | -0.20(-2.38%) |
Apr 22, 2014 | 8.290 | 8.490 | 8.270 | 8.420 | 118,414 | +0.12(+1.45%) |
Apr 21, 2014 | 8.310 | 8.350 | 8.110 | 8.300 | 95,116 | -0.06(-0.72%) |
Apr 17, 2014 | 8.380 | 8.360 | 8.360 | 8.360 | 195,200 | -0.03(-0.36%) |
Apr 16, 2014 | 8.290 | 8.420 | 8.130 | 8.390 | 114,076 | +0.16(+1.94%) |
Apr 15, 2014 | 8.260 | 8.320 | 7.940 | 8.230 | 206,593 | -0.05(-0.60%) |
Apr 14, 2014 | 8.480 | 8.490 | 8.160 | 8.280 | 151,458 | -0.14(-1.66%) |
Apr 11, 2014 | 8.500 | 8.620 | 8.340 | 8.420 | 163,359 | -0.14(-1.64%) |
Apr 10, 2014 | 8.850 | 8.860 | 8.500 | 8.560 | 156,434 | -0.33(-3.71%) |
Apr 09, 2014 | 8.900 | 8.958 | 8.700 | 8.890 | 139,435 | +0.03(+0.34%) |
Apr 08, 2014 | 8.740 | 8.920 | 8.690 | 8.860 | 130,575 | +0.14(+1.61%) |
Apr 07, 2014 | 9.030 | 9.040 | 8.570 | 8.720 | 249,907 | -0.29(-3.22%) |
Apr 04, 2014 | 9.380 | 9.410 | 8.870 | 9.010 | 199,057 | -0.27(-2.91%) |
Apr 03, 2014 | 9.550 | 9.550 | 9.120 | 9.280 | 198,389 | -0.24(-2.52%) |
Apr 02, 2014 | 9.520 | 9.760 | 9.380 | 9.520 | 220,650 | -0.19(-1.96%) |
Apr 01, 2014 | 9.650 | 9.900 | 9.650 | 9.710 | 245,147 | +0.08(+0.83%) |
Mar 31, 2014 | 9.320 | 9.660 | 9.280 | 9.630 | 808,609 | +0.35(+3.77%) |
Mar 28, 2014 | 9.090 | 9.390 | 9.060 | 9.280 | 204,480 | +0.23(+2.54%) |
Mar 27, 2014 | 9.000 | 9.350 | 8.960 | 9.050 | 171,871 | +0.03(+0.33%) |
Mar 26, 2014 | 9.240 | 9.350 | 9.020 | 9.020 | 239,811 | -0.12(-1.31%) |
Mar 25, 2014 | 8.980 | 9.220 | 8.900 | 9.140 | 256,554 | +0.26(+2.93%) |
Mar 24, 2014 | 9.310 | 9.340 | 8.650 | 8.880 | 195,120 | -0.38(-4.10%) |
Mar 21, 2014 | 8.990 | 9.580 | 8.956 | 9.260 | 434,604 | +0.35(+3.93%) |
Mar 20, 2014 | 8.530 | 8.970 | 8.510 | 8.910 | 152,345 | +0.38(+4.45%) |
Mar 19, 2014 | 8.490 | 8.560 | 8.410 | 8.530 | 154,925 | +0.05(+0.59%) |
Mar 18, 2014 | 8.470 | 8.610 | 8.391 | 8.480 | 250,809 | +0.01(+0.12%) |
Mar 17, 2014 | 8.610 | 8.710 | 8.340 | 8.470 | 152,435 | -0.15(-1.74%) |
Mar 14, 2014 | 8.470 | 8.640 | 8.470 | 8.620 | 65,166 | +0.10(+1.17%) |
Mar 13, 2014 | 8.660 | 8.750 | 8.440 | 8.520 | 149,303 | -0.08(-0.93%) |
Mar 12, 2014 | 8.460 | 8.620 | 8.420 | 8.600 | 121,382 | +0.11(+1.30%) |
Mar 11, 2014 | 8.660 | 8.840 | 8.470 | 8.490 | 211,402 | -0.20(-2.30%) |
Mar 10, 2014 | 9.010 | 9.140 | 8.670 | 8.690 | 184,593 | -0.35(-3.87%) |
Mar 07, 2014 | 8.950 | 9.140 | 8.901 | 9.040 | 178,264 | +0.18(+2.03%) |
Mar 06, 2014 | 8.830 | 8.900 | 8.740 | 8.860 | 120,664 | +0.04(+0.45%) |
Mar 05, 2014 | 8.630 | 8.845 | 8.540 | 8.820 | 258,177 | +0.16(+1.85%) |
Mar 04, 2014 | 8.500 | 8.710 | 8.410 | 8.660 | 360,358 | +0.24(+2.85%) |
Mar 03, 2014 | 8.330 | 8.540 | 8.300 | 8.420 | 153,492 | +0.03(+0.36%) |
Feb 28, 2014 | 8.530 | 8.560 | 8.320 | 8.390 | 264,430 | -0.11(-1.29%) |
Feb 27, 2014 | 8.490 | 8.570 | 8.330 | 8.500 | 193,084 | +0.00(+0.00%) |
Feb 26, 2014 | 8.450 | 8.580 | 8.290 | 8.500 | 207,597 | +0.10(+1.19%) |
Feb 25, 2014 | 8.250 | 8.900 | 8.250 | 8.400 | 437,039 | +0.15(+1.82%) |
Feb 24, 2014 | 8.350 | 8.370 | 8.150 | 8.250 | 317,757 | -0.10(-1.20%) |
Feb 21, 2014 | 8.410 | 8.410 | 8.250 | 8.350 | 172,005 | -0.01(-0.12%) |
Feb 20, 2014 | 8.300 | 8.410 | 8.300 | 8.360 | 203,099 | +0.04(+0.48%) |
Feb 19, 2014 | 8.340 | 8.410 | 8.290 | 8.320 | 176,654 | -0.03(-0.36%) |
Feb 18, 2014 | 8.310 | 8.380 | 8.270 | 8.350 | 192,633 | +0.03(+0.36%) |
Feb 14, 2014 | 8.330 | 8.320 | 8.320 | 8.320 | 79,000 | -0.01(-0.12%) |
Feb 13, 2014 | 8.160 | 8.380 | 8.160 | 8.330 | 138,092 | +0.11(+1.34%) |
Feb 12, 2014 | 8.180 | 8.390 | 8.105 | 8.220 | 87,958 | +0.03(+0.37%) |
Feb 11, 2014 | 8.170 | 8.270 | 8.050 | 8.190 | 137,908 | +0.02(+0.24%) |
Feb 10, 2014 | 8.270 | 8.340 | 8.050 | 8.170 | 110,345 | -0.08(-0.97%) |
Feb 07, 2014 | 8.360 | 8.410 | 8.130 | 8.250 | 106,198 | -0.06(-0.72%) |
Feb 06, 2014 | 8.190 | 8.350 | 8.140 | 8.310 | 146,768 | +0.17(+2.09%) |
Feb 05, 2014 | 8.180 | 8.180 | 7.900 | 8.140 | 309,430 | -0.07(-0.85%) |
Feb 04, 2014 | 8.260 | 8.420 | 8.010 | 8.210 | 160,883 | -0.05(-0.61%) |
Feb 03, 2014 | 8.540 | 8.570 | 8.120 | 8.260 | 241,228 | -0.26(-3.05%) |
Jan 31, 2014 | 8.200 | 8.530 | 8.160 | 8.520 | 286,706 | +0.15(+1.79%) |
Jan 30, 2014 | 8.480 | 8.640 | 8.350 | 8.370 | 258,227 | -0.03(-0.36%) |
Jan 29, 2014 | 8.690 | 8.870 | 8.310 | 8.400 | 242,304 | -0.42(-4.76%) |
Jan 28, 2014 | 8.510 | 8.820 | 8.400 | 8.820 | 608,845 | +0.30(+3.52%) |
Jan 27, 2014 | 8.410 | 8.600 | 8.210 | 8.520 | 265,481 | +0.10(+1.19%) |
Jan 24, 2014 | 8.620 | 8.690 | 8.330 | 8.420 | 158,441 | -0.28(-3.22%) |
Jan 23, 2014 | 8.700 | 8.740 | 8.570 | 8.700 | 102,774 | -0.07(-0.80%) |
Jan 22, 2014 | 8.650 | 8.890 | 8.510 | 8.770 | 177,009 | +0.09(+1.04%) |
Jan 21, 2014 | 9.020 | 9.020 | 8.600 | 8.680 | 187,426 | -0.24(-2.69%) |
Jan 17, 2014 | 8.970 | 8.920 | 8.920 | 8.920 | 162,100 | -0.03(-0.34%) |
Jan 16, 2014 | 8.980 | 9.030 | 8.910 | 8.950 | 161,517 | -0.01(-0.11%) |
Jan 15, 2014 | 8.900 | 9.050 | 8.910 | 8.960 | 226,022 | +0.06(+0.67%) |
Jan 14, 2014 | 8.950 | 9.200 | 8.830 | 8.900 | 580,007 | +0.63(+7.62%) |
Jan 13, 2014 | 7.950 | 8.350 | 7.860 | 8.270 | 412,165 | +0.32(+4.03%) |
Jan 10, 2014 | 8.170 | 8.190 | 7.930 | 7.950 | 152,117 | -0.20(-2.45%) |
Jan 09, 2014 | 8.190 | 8.280 | 8.080 | 8.150 | 63,629 | -0.03(-0.37%) |
Jan 08, 2014 | 8.190 | 8.320 | 8.150 | 8.180 | 102,014 | -0.04(-0.49%) |
Jan 07, 2014 | 8.090 | 8.330 | 8.060 | 8.220 | 128,236 | +0.14(+1.73%) |
Jan 06, 2014 | 8.330 | 8.350 | 8.010 | 8.080 | 160,499 | -0.19(-2.30%) |
Jan 03, 2014 | 8.170 | 8.290 | 8.070 | 8.270 | 104,816 | +0.05(+0.61%) |
Jan 02, 2014 | 8.440 | 8.440 | 7.710 | 8.220 | 275,044 | -0.21(-2.49%) |
Dec 31, 2013 | 8.240 | 8.430 | 8.430 | 8.430 | 130,300 | +0.20(+2.43%) |
Dec 30, 2013 | 8.140 | 8.350 | 8.100 | 8.230 | 102,247 | +0.06(+0.73%) |
Dec 27, 2013 | 8.200 | 8.200 | 8.060 | 8.170 | 57,453 | +0.00(+0.00%) |
Dec 26, 2013 | 8.060 | 8.230 | 8.050 | 8.170 | 81,574 | +0.14(+1.74%) |
Dec 24, 2013 | 8.200 | 8.200 | 7.960 | 8.030 | 83,193 | -0.15(-1.83%) |
Dec 23, 2013 | 8.220 | 8.280 | 8.120 | 8.180 | 107,612 | +0.00(+0.00%) |
Dec 20, 2013 | 8.110 | 8.290 | 8.060 | 8.180 | 228,827 | +0.10(+1.24%) |
Dec 19, 2013 | 7.990 | 8.120 | 7.890 | 8.080 | 81,144 | +0.07(+0.87%) |
Dec 18, 2013 | 7.840 | 8.230 | 7.700 | 8.010 | 247,640 | +0.21(+2.69%) |
Dec 17, 2013 | 7.550 | 7.815 | 7.410 | 7.800 | 133,185 | +0.24(+3.17%) |
Dec 16, 2013 | 7.540 | 7.610 | 7.400 | 7.560 | 80,412 | +0.05(+0.67%) |
Dec 13, 2013 | 7.400 | 7.580 | 7.340 | 7.510 | 74,738 | +0.15(+2.04%) |
Dec 12, 2013 | 7.620 | 7.661 | 7.330 | 7.360 | 142,634 | -0.29(-3.79%) |
Dec 11, 2013 | 7.640 | 7.790 | 7.560 | 7.650 | 118,598 | +0.00(+0.00%) |
Dec 10, 2013 | 7.640 | 7.910 | 7.630 | 7.650 | 165,462 | +0.02(+0.26%) |
Dec 09, 2013 | 7.550 | 7.640 | 7.540 | 7.630 | 109,877 | +0.09(+1.19%) |
Dec 06, 2013 | 7.290 | 7.630 | 7.290 | 7.540 | 90,536 | +0.27(+3.71%) |
Dec 05, 2013 | 7.380 | 7.440 | 7.240 | 7.270 | 75,885 | -0.09(-1.22%) |
Dec 04, 2013 | 7.410 | 7.480 | 7.240 | 7.360 | 138,636 | -0.08(-1.08%) |
Dec 03, 2013 | 7.340 | 7.660 | 7.340 | 7.440 | 122,464 | +0.11(+1.50%) |
Dec 02, 2013 | 7.560 | 7.600 | 7.230 | 7.330 | 125,807 | -0.24(-3.17%) |
Nov 29, 2013 | 7.710 | 7.710 | 7.530 | 7.570 | 47,291 | -0.08(-1.05%) |
Nov 27, 2013 | 7.560 | 7.670 | 7.470 | 7.650 | 88,904 | +0.05(+0.66%) |
Nov 26, 2013 | 7.450 | 7.620 | 7.400 | 7.600 | 145,292 | +0.18(+2.43%) |
Nov 25, 2013 | 7.270 | 7.500 | 7.260 | 7.420 | 96,084 | +0.17(+2.34%) |
Nov 22, 2013 | 7.360 | 7.390 | 7.230 | 7.250 | 75,572 | -0.09(-1.23%) |
Nov 21, 2013 | 7.040 | 7.380 | 7.040 | 7.340 | 155,621 | +0.36(+5.16%) |
Nov 20, 2013 | 7.040 | 7.130 | 6.910 | 6.980 | 139,300 | +0.00(+0.00%) |
Nov 19, 2013 | 7.060 | 7.300 | 6.960 | 6.980 | 122,139 | -0.10(-1.41%) |
Nov 18, 2013 | 7.370 | 7.370 | 7.020 | 7.080 | 335,389 | -0.29(-3.93%) |
Nov 15, 2013 | 7.350 | 7.380 | 7.200 | 7.370 | 127,310 | +0.01(+0.14%) |
Nov 14, 2013 | 7.470 | 7.490 | 7.310 | 7.360 | 82,746 | +0.10(+1.38%) |
Nov 12, 2013 | 7.320 | 7.470 | 7.180 | 7.260 | 205,270 | +0.25(+3.57%) |
Nov 11, 2013 | 7.190 | 7.190 | 6.840 | 7.010 | 229,592 | -0.16(-2.23%) |
Nov 08, 2013 | 6.820 | 7.400 | 6.791 | 7.170 | 246,373 | +0.34(+4.98%) |
Nov 07, 2013 | 7.210 | 7.210 | 6.760 | 6.830 | 336,195 | -0.39(-5.40%) |
Nov 06, 2013 | 7.520 | 7.550 | 7.175 | 7.220 | 149,031 | -0.28(-3.73%) |
Nov 05, 2013 | 7.950 | 7.950 | 7.081 | 7.500 | 391,990 | -0.46(-5.78%) |
Nov 04, 2013 | 7.800 | 8.030 | 7.750 | 7.960 | 285,783 | +0.16(+2.05%) |
Nov 01, 2013 | 7.960 | 8.050 | 7.670 | 7.800 | 239,997 | -0.16(-2.01%) |
Oct 31, 2013 | 7.650 | 8.000 | 7.550 | 7.960 | 316,844 | +0.31(+4.05%) |
Oct 30, 2013 | 7.740 | 7.800 | 7.560 | 7.650 | 149,133 | -0.10(-1.29%) |
Oct 29, 2013 | 7.600 | 7.780 | 7.520 | 7.750 | 151,768 | +0.17(+2.24%) |
Oct 28, 2013 | 7.700 | 7.700 | 7.500 | 7.580 | 119,823 | -0.14(-1.81%) |
Oct 25, 2013 | 7.760 | 7.810 | 7.670 | 7.720 | 92,426 | +0.00(+0.00%) |
Oct 24, 2013 | 7.660 | 7.750 | 7.500 | 7.720 | 99,970 | +0.06(+0.78%) |
Oct 23, 2013 | 7.660 | 7.760 | 7.600 | 7.660 | 121,889 | -0.08(-1.03%) |
Oct 22, 2013 | 7.740 | 7.750 | 7.480 | 7.740 | 162,893 | +0.05(+0.65%) |
Oct 21, 2013 | 7.850 | 7.880 | 7.645 | 7.690 | 158,583 | -0.16(-2.04%) |
Oct 18, 2013 | 7.780 | 7.870 | 7.761 | 7.850 | 179,882 | +0.16(+2.08%) |
Oct 17, 2013 | 7.640 | 7.720 | 7.540 | 7.690 | 167,784 | +0.03(+0.39%) |
Oct 16, 2013 | 7.600 | 7.690 | 7.560 | 7.660 | 190,206 | +0.15(+2.00%) |
Oct 15, 2013 | 7.470 | 7.550 | 7.370 | 7.510 | 141,331 | +0.08(+1.08%) |
Oct 14, 2013 | 7.250 | 7.430 | 7.212 | 7.430 | 186,717 | +0.16(+2.20%) |
Oct 11, 2013 | 7.200 | 7.310 | 7.170 | 7.270 | 190,779 | +0.07(+0.97%) |
Oct 10, 2013 | 7.170 | 7.250 | 7.080 | 7.200 | 186,284 | +0.15(+2.13%) |
Oct 09, 2013 | 7.070 | 7.170 | 6.890 | 7.050 | 170,056 | +0.00(+0.00%) |
Oct 08, 2013 | 7.330 | 7.380 | 7.000 | 7.050 | 240,177 | -0.26(-3.56%) |
Oct 07, 2013 | 7.290 | 7.450 | 7.290 | 7.310 | 100,637 | -0.05(-0.68%) |
Oct 04, 2013 | 7.320 | 7.420 | 7.230 | 7.360 | 152,973 | +0.03(+0.41%) |
Oct 03, 2013 | 7.440 | 7.510 | 7.260 | 7.330 | 190,594 | -0.10(-1.35%) |
Oct 02, 2013 | 7.490 | 7.540 | 7.350 | 7.430 | 206,649 | -0.12(-1.59%) |
Oct 01, 2013 | 7.230 | 7.600 | 7.210 | 7.550 | 332,161 | +0.33(+4.57%) |
Sep 30, 2013 | 7.100 | 7.300 | 7.010 | 7.220 | 325,168 | +0.05(+0.70%) |
Sep 27, 2013 | 7.050 | 7.300 | 7.050 | 7.170 | 110,693 | +0.09(+1.27%) |
Sep 26, 2013 | 7.160 | 7.220 | 6.950 | 7.080 | 428,840 | -0.08(-1.12%) |
Sep 25, 2013 | 7.170 | 7.200 | 7.150 | 7.160 | 201,270 | -0.01(-0.14%) |
Sep 24, 2013 | 7.190 | 7.320 | 7.130 | 7.170 | 230,059 | -0.03(-0.42%) |
Sep 23, 2013 | 7.190 | 7.230 | 7.080 | 7.200 | 205,014 | -0.03(-0.41%) |
Sep 20, 2013 | 7.340 | 7.420 | 7.210 | 7.230 | 272,317 | -0.07(-0.96%) |
Sep 19, 2013 | 7.300 | 7.300 | 7.140 | 7.300 | 189,595 | +0.01(+0.14%) |
Sep 18, 2013 | 7.230 | 7.340 | 7.120 | 7.290 | 240,156 | +0.08(+1.11%) |
Sep 17, 2013 | 7.050 | 7.220 | 7.000 | 7.210 | 247,495 | +0.13(+1.84%) |
Sep 16, 2013 | 7.160 | 7.230 | 7.000 | 7.080 | 246,899 | +0.05(+0.71%) |
Sep 13, 2013 | 6.960 | 7.060 | 6.900 | 7.030 | 146,746 | +0.12(+1.74%) |
Sep 12, 2013 | 7.020 | 7.110 | 6.850 | 6.910 | 242,030 | -0.09(-1.29%) |
Sep 11, 2013 | 7.110 | 7.150 | 6.940 | 7.000 | 382,097 | -0.10(-1.41%) |
Sep 10, 2013 | 6.770 | 7.140 | 6.719 | 7.100 | 744,281 | +0.44(+6.61%) |
Sep 09, 2013 | 6.470 | 6.680 | 6.440 | 6.660 | 277,378 | +0.20(+3.10%) |
Sep 06, 2013 | 6.400 | 6.565 | 6.330 | 6.460 | 277,007 | +0.08(+1.25%) |
Sep 05, 2013 | 6.500 | 6.520 | 6.340 | 6.380 | 188,524 | -0.11(-1.69%) |
Sep 04, 2013 | 6.320 | 6.580 | 6.270 | 6.490 | 319,620 | +0.14(+2.20%) |
Sep 03, 2013 | 6.380 | 6.530 | 6.180 | 6.350 | 522,149 | +0.04(+0.63%) |
Aug 30, 2013 | 6.480 | 6.480 | 6.160 | 6.310 | 352,605 | -0.17(-2.62%) |
Aug 29, 2013 | 6.210 | 6.520 | 6.210 | 6.480 | 204,638 | +0.25(+4.01%) |
Aug 28, 2013 | 6.200 | 6.345 | 6.200 | 6.230 | 225,591 | -0.03(-0.48%) |
Aug 27, 2013 | 6.460 | 6.500 | 6.200 | 6.260 | 382,939 | -0.26(-3.99%) |
Aug 26, 2013 | 6.800 | 6.800 | 6.500 | 6.520 | 189,095 | -0.28(-4.12%) |
Aug 23, 2013 | 6.800 | 6.860 | 6.721 | 6.800 | 290,668 | +0.01(+0.15%) |
Aug 22, 2013 | 6.490 | 6.880 | 6.490 | 6.790 | 338,081 | +0.31(+4.78%) |
Aug 21, 2013 | 6.500 | 6.560 | 6.310 | 6.480 | 377,763 | -0.08(-1.22%) |
Aug 20, 2013 | 6.570 | 6.730 | 6.550 | 6.560 | 210,454 | +0.01(+0.15%) |
Aug 19, 2013 | 6.850 | 6.850 | 6.550 | 6.550 | 367,538 | -0.32(-4.66%) |
Aug 16, 2013 | 6.720 | 6.990 | 6.630 | 6.870 | 575,390 | +0.13(+1.93%) |
Aug 15, 2013 | 6.690 | 6.880 | 6.630 | 6.740 | 675,667 | +0.15(+2.28%) |
Aug 14, 2013 | 6.740 | 6.744 | 6.500 | 6.590 | 459,991 | -0.15(-2.23%) |
Aug 13, 2013 | 6.740 | 6.990 | 6.610 | 6.740 | 1,176,795 | +0.38(+5.97%) |
Aug 12, 2013 | 6.350 | 6.500 | 6.150 | 6.360 | 663,050 | -0.05(-0.78%) |
Aug 09, 2013 | 6.630 | 6.650 | 6.390 | 6.410 | 472,545 | -0.25(-3.75%) |
Aug 08, 2013 | 6.530 | 6.910 | 6.440 | 6.660 | 770,264 | +0.03(+0.45%) |
Aug 07, 2013 | 6.950 | 7.000 | 6.600 | 6.630 | 1,000,424 | -0.39(-5.56%) |
Aug 06, 2013 | 7.980 | 7.980 | 6.650 | 7.020 | 3,311,951 | -2.08(-22.86%) |
Aug 05, 2013 | 8.770 | 9.150 | 8.610 | 9.100 | 555,012 | +0.34(+3.88%) |
Aug 02, 2013 | 8.700 | 8.790 | 8.521 | 8.760 | 193,395 | +0.06(+0.69%) |
Aug 01, 2013 | 8.800 | 8.920 | 8.590 | 8.700 | 323,920 | -0.08(-0.91%) |
Jul 31, 2013 | 8.600 | 8.830 | 8.460 | 8.780 | 277,230 | +0.21(+2.45%) |
Jul 30, 2013 | 8.500 | 8.680 | 8.460 | 8.570 | 194,295 | +0.08(+0.94%) |
Jul 29, 2013 | 8.820 | 8.820 | 8.430 | 8.490 | 305,596 | -0.34(-3.85%) |
Jul 26, 2013 | 8.730 | 8.880 | 8.660 | 8.830 | 210,536 | +0.05(+0.57%) |
Jul 25, 2013 | 8.840 | 8.945 | 8.640 | 8.780 | 335,428 | -0.10(-1.13%) |
Jul 24, 2013 | 9.330 | 9.350 | 8.860 | 8.880 | 332,697 | -0.43(-4.62%) |
Jul 23, 2013 | 8.930 | 9.410 | 8.920 | 9.310 | 336,462 | +0.45(+5.08%) |
Jul 22, 2013 | 9.150 | 9.200 | 8.650 | 8.860 | 475,601 | -0.34(-3.70%) |
Jul 19, 2013 | 9.210 | 9.230 | 9.110 | 9.200 | 201,850 | -0.05(-0.54%) |
Jul 18, 2013 | 9.160 | 9.400 | 9.120 | 9.250 | 330,335 | +0.16(+1.76%) |
Jul 17, 2013 | 9.090 | 9.180 | 8.965 | 9.090 | 305,123 | -0.02(-0.22%) |
Jul 16, 2013 | 9.350 | 9.370 | 8.780 | 9.110 | 604,918 | -0.66(-6.76%) |
Jul 15, 2013 | 9.790 | 9.870 | 9.720 | 9.770 | 392,296 | +0.07(+0.72%) |
Jul 12, 2013 | 9.420 | 9.785 | 9.390 | 9.700 | 319,059 | +0.28(+2.97%) |
Jul 11, 2013 | 9.670 | 9.750 | 9.321 | 9.420 | 320,101 | -0.16(-1.67%) |
Jul 10, 2013 | 9.710 | 9.800 | 9.502 | 9.580 | 330,799 | -0.12(-1.24%) |
Jul 09, 2013 | 9.570 | 9.804 | 9.500 | 9.700 | 537,027 | +0.17(+1.78%) |
Jul 08, 2013 | 9.420 | 9.640 | 9.420 | 9.530 | 486,012 | +0.12(+1.28%) |
Jul 05, 2013 | 9.450 | 9.500 | 9.340 | 9.410 | 347,353 | +0.11(+1.18%) |
Jul 03, 2013 | 8.940 | 9.380 | 8.880 | 9.300 | 666,515 | +0.30(+3.33%) |
Jul 02, 2013 | 9.010 | 9.220 | 8.885 | 9.000 | 667,649 | +0.12(+1.35%) |
Jul 01, 2013 | 8.660 | 9.080 | 8.623 | 8.880 | 610,982 | +0.19(+2.19%) |
Jun 28, 2013 | 8.520 | 8.750 | 8.340 | 8.690 | 2,904,757 | +0.20(+2.36%) |
Jun 27, 2013 | 8.400 | 8.630 | 8.310 | 8.490 | 516,206 | +0.20(+2.41%) |
Jun 26, 2013 | 8.220 | 8.330 | 7.870 | 8.290 | 393,712 | +0.14(+1.72%) |
Jun 25, 2013 | 7.900 | 8.260 | 7.890 | 8.150 | 263,142 | +0.37(+4.76%) |
Jun 24, 2013 | 7.740 | 7.810 | 7.515 | 7.780 | 494,922 | -0.03(-0.38%) |
Jun 21, 2013 | 8.160 | 8.200 | 7.755 | 7.810 | 421,455 | -0.22(-2.74%) |
Jun 20, 2013 | 8.130 | 8.260 | 7.980 | 8.030 | 407,621 | -0.17(-2.07%) |
Jun 19, 2013 | 8.160 | 8.310 | 8.080 | 8.200 | 279,840 | +0.07(+0.86%) |
Jun 18, 2013 | 8.140 | 8.200 | 8.010 | 8.130 | 374,753 | +0.03(+0.37%) |
Jun 17, 2013 | 8.030 | 8.180 | 7.981 | 8.100 | 229,427 | +0.12(+1.50%) |
Jun 14, 2013 | 8.240 | 8.250 | 7.950 | 7.980 | 229,974 | -0.27(-3.27%) |
Jun 13, 2013 | 8.050 | 8.282 | 8.000 | 8.250 | 168,678 | +0.21(+2.61%) |
Jun 12, 2013 | 8.220 | 8.286 | 8.000 | 8.040 | 249,066 | -0.14(-1.71%) |
Jun 11, 2013 | 7.860 | 8.340 | 7.620 | 8.180 | 534,611 | +0.31(+3.94%) |
Jun 10, 2013 | 7.550 | 7.870 | 7.430 | 7.870 | 286,112 | +0.38(+5.07%) |
Jun 07, 2013 | 7.600 | 7.650 | 7.400 | 7.490 | 203,017 | -0.03(-0.40%) |
Jun 06, 2013 | 7.720 | 7.740 | 7.320 | 7.520 | 271,203 | -0.18(-2.34%) |
Jun 05, 2013 | 7.800 | 7.915 | 7.630 | 7.700 | 221,978 | -0.12(-1.53%) |
Jun 04, 2013 | 7.880 | 8.000 | 7.750 | 7.820 | 252,955 | -0.06(-0.76%) |
Jun 03, 2013 | 8.000 | 8.090 | 7.630 | 7.880 | 244,338 | -0.11(-1.38%) |
May 31, 2013 | 7.760 | 8.100 | 7.760 | 7.990 | 333,610 | +0.20(+2.57%) |
May 30, 2013 | 7.700 | 7.880 | 7.640 | 7.790 | 199,606 | +0.14(+1.83%) |
May 29, 2013 | 7.680 | 7.740 | 7.520 | 7.650 | 149,616 | -0.03(-0.39%) |
May 28, 2013 | 7.940 | 8.160 | 7.590 | 7.680 | 513,515 | -0.14(-1.79%) |
May 24, 2013 | 7.580 | 7.850 | 7.531 | 7.820 | 270,543 | +0.12(+1.56%) |
May 23, 2013 | 7.380 | 7.740 | 7.310 | 7.700 | 477,892 | +0.12(+1.58%) |
May 22, 2013 | 8.110 | 8.180 | 7.430 | 7.580 | 533,177 | -0.57(-6.99%) |
May 21, 2013 | 8.140 | 8.240 | 7.900 | 8.150 | 369,092 | +0.06(+0.74%) |
May 20, 2013 | 7.910 | 8.180 | 7.900 | 8.090 | 369,099 | +0.19(+2.41%) |
May 17, 2013 | 8.070 | 8.190 | 7.900 | 7.900 | 329,622 | -0.06(-0.75%) |
May 16, 2013 | 8.100 | 8.310 | 7.930 | 7.960 | 391,040 | -0.17(-2.09%) |
May 15, 2013 | 8.280 | 8.450 | 8.020 | 8.130 | 496,964 | -0.32(-3.79%) |
May 13, 2013 | 8.400 | 8.590 | 8.260 | 8.450 | 413,334 | +0.04(+0.48%) |
May 10, 2013 | 8.230 | 8.500 | 8.130 | 8.410 | 297,926 | +0.22(+2.69%) |
May 09, 2013 | 8.480 | 8.700 | 7.950 | 8.190 | 646,029 | -0.34(-3.99%) |
May 08, 2013 | 8.200 | 8.690 | 8.110 | 8.530 | 976,533 | +0.42(+5.18%) |
May 07, 2013 | 7.930 | 8.150 | 7.750 | 8.110 | 2,741,462 | +1.35(+19.97%) |
May 06, 2013 | 6.500 | 6.800 | 6.470 | 6.760 | 399,063 | +0.33(+5.13%) |
May 03, 2013 | 6.500 | 6.540 | 6.340 | 6.430 | 991,268 | -0.05(-0.77%) |
May 02, 2013 | 6.650 | 6.700 | 6.400 | 6.480 | 2,011,180 | -0.14(-2.11%) |