Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.25 | 12.38 | 12.25 | 12.32 | 21,823 | +0.42(+3.53%) |
Mar 28, 2014 | 11.92 | 11.92 | 11.83 | 11.90 | 0 | +0.15(+1.28%) |
Mar 27, 2014 | 11.74 | 11.80 | 11.70 | 11.75 | 39,248 | -0.49(-4.00%) |
Mar 26, 2014 | 12.35 | 12.36 | 12.24 | 12.24 | 6,800 | +0.07(+0.58%) |
Mar 25, 2014 | 12.19 | 12.31 | 12.14 | 12.17 | 13,384 | +0.05(+0.41%) |
Mar 24, 2014 | 12.20 | 12.20 | 12.09 | 12.12 | 25,031 | -0.60(-4.72%) |
Mar 21, 2014 | 12.81 | 12.88 | 12.62 | 12.72 | 31,278 | +0.38(+3.08%) |
Mar 20, 2014 | 12.28 | 12.34 | 12.07 | 12.34 | 58,317 | -1.52(-10.94%) |
Mar 19, 2014 | 14.08 | 14.09 | 13.80 | 13.86 | 39,814 | -0.15(-1.10%) |
Mar 18, 2014 | 14.07 | 14.10 | 13.97 | 14.01 | 31,652 | +0.01(+0.07%) |
Mar 17, 2014 | 14.28 | 14.28 | 14.00 | 14.00 | 117,713 | +0.40(+2.94%) |
Mar 14, 2014 | 13.67 | 13.70 | 13.57 | 13.60 | 0 | +0.08(+0.59%) |
Mar 13, 2014 | 13.82 | 13.82 | 13.50 | 13.52 | 23,795 | -0.50(-3.57%) |
Mar 12, 2014 | 14.13 | 14.13 | 13.90 | 14.02 | 44,755 | +0.00(+0.00%) |
Mar 11, 2014 | 14.11 | 14.12 | 13.99 | 14.02 | 131,258 | +0.13(+0.94%) |
Mar 10, 2014 | 13.91 | 14.00 | 13.86 | 13.89 | 34,907 | +0.05(+0.36%) |
Mar 07, 2014 | 13.85 | 13.94 | 13.80 | 13.84 | 0 | +0.74(+5.65%) |
Mar 06, 2014 | 13.09 | 13.10 | 13.04 | 13.10 | 52,432 | +0.10(+0.77%) |
Mar 05, 2014 | 13.03 | 13.05 | 12.97 | 13.00 | 163,398 | -0.26(-1.96%) |
Mar 04, 2014 | 13.15 | 13.35 | 13.15 | 13.26 | 120,297 | +0.12(+0.93%) |
Mar 03, 2014 | 13.27 | 13.27 | 13.07 | 13.14 | 61,488 | -0.25(-1.88%) |
Feb 28, 2014 | 13.13 | 13.39 | 13.13 | 13.39 | 0 | +1.15(+9.40%) |
Feb 27, 2014 | 12.12 | 12.24 | 12.10 | 12.24 | 87,215 | -0.04(-0.33%) |
Feb 26, 2014 | 12.17 | 12.30 | 12.12 | 12.28 | 97,248 | +1.14(+10.23%) |
Feb 25, 2014 | 11.13 | 11.15 | 11.12 | 11.14 | 83,255 | +0.07(+0.63%) |
Feb 24, 2014 | 11.06 | 11.08 | 10.98 | 11.07 | 16,709 | +0.09(+0.82%) |
Feb 21, 2014 | 10.97 | 10.98 | 10.95 | 10.98 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 10.94 | 10.99 | 10.92 | 10.98 | 24,468 | +0.16(+1.48%) |
Feb 19, 2014 | 10.82 | 10.93 | 10.80 | 10.82 | 26,311 | +0.14(+1.31%) |
Feb 18, 2014 | 10.72 | 10.75 | 10.68 | 10.68 | 92,623 | -0.01(-0.09%) |
Feb 14, 2014 | 10.69 | 10.69 | 10.69 | 0 | -0.11(-1.02%) | |
Feb 13, 2014 | 10.72 | 10.80 | 10.70 | 10.80 | 134,435 | +0.63(+6.19%) |
Feb 12, 2014 | 10.27 | 10.27 | 10.16 | 10.17 | 20,426 | -0.02(-0.20%) |
Feb 11, 2014 | 10.14 | 10.24 | 10.12 | 10.19 | 158,394 | +0.07(+0.69%) |
Feb 10, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 145,182 | +0.31(+3.16%) |
Feb 07, 2014 | 9.810 | 9.820 | 9.750 | 9.810 | 0 | +0.30(+3.15%) |
Feb 06, 2014 | 9.450 | 9.510 | 9.450 | 9.510 | 13,559 | +0.32(+3.48%) |
Feb 05, 2014 | 9.130 | 9.230 | 9.130 | 9.190 | 145,648 | -0.09(-0.97%) |
Feb 04, 2014 | 9.260 | 9.320 | 9.150 | 9.280 | 14,293 | +0.11(+1.20%) |
Feb 03, 2014 | 9.400 | 9.400 | 9.170 | 9.170 | 11,445 | -0.25(-2.65%) |
Jan 31, 2014 | 9.440 | 9.440 | 9.310 | 9.420 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 9.460 | 9.470 | 9.420 | 9.420 | 24,430 | -0.03(-0.32%) |
Jan 29, 2014 | 9.630 | 9.630 | 9.450 | 9.450 | 32,599 | -0.12(-1.25%) |
Jan 28, 2014 | 9.580 | 9.590 | 9.560 | 9.570 | 40,015 | +0.64(+7.17%) |
Jan 27, 2014 | 9.000 | 9.000 | 8.900 | 8.930 | 45,265 | -0.07(-0.78%) |
Jan 24, 2014 | 9.180 | 9.180 | 9.000 | 9.000 | 0 | -0.18(-1.96%) |
Jan 23, 2014 | 9.280 | 9.280 | 9.180 | 9.180 | 15,650 | -0.22(-2.34%) |
Jan 22, 2014 | 9.370 | 9.410 | 9.340 | 9.400 | 142,303 | +0.04(+0.43%) |
Jan 21, 2014 | 9.360 | 9.370 | 9.350 | 9.360 | 6,760 | -0.06(-0.64%) |
Jan 17, 2014 | 9.420 | 9.420 | 9.420 | 0 | -0.02(-0.21%) | |
Jan 16, 2014 | 9.430 | 9.480 | 9.430 | 9.440 | 13,656 | -0.23(-2.36%) |
Jan 15, 2014 | 9.610 | 9.700 | 9.610 | 9.668 | 14,317 | +0.19(+1.98%) |
Jan 14, 2014 | 9.470 | 9.480 | 9.460 | 9.480 | 12,805 | -0.01(-0.11%) |
Jan 13, 2014 | 9.660 | 9.660 | 9.450 | 9.490 | 65,489 | -0.17(-1.76%) |
Jan 10, 2014 | 9.647 | 9.660 | 9.640 | 9.660 | 6,532 | +0.01(+0.10%) |
Jan 09, 2014 | 9.840 | 9.840 | 9.650 | 9.650 | 4,152 | -0.09(-0.92%) |
Jan 08, 2014 | 9.710 | 9.760 | 9.710 | 9.740 | 16,296 | +0.16(+1.67%) |
Jan 07, 2014 | 9.590 | 9.630 | 9.570 | 9.580 | 4,906 | -0.02(-0.21%) |
Jan 06, 2014 | 9.620 | 9.650 | 9.600 | 9.600 | 8,804 | +0.03(+0.31%) |
Jan 03, 2014 | 9.583 | 9.590 | 9.570 | 9.570 | 0 | +0.10(+1.06%) |
Jan 02, 2014 | 9.540 | 9.550 | 9.470 | 9.470 | 2,230 | -0.24(-2.47%) |
Dec 31, 2013 | 9.710 | 9.710 | 9.710 | 0 | +0.33(+3.52%) | |
Dec 30, 2013 | 9.500 | 9.500 | 9.310 | 9.380 | 20,073 | -0.03(-0.32%) |
Dec 27, 2013 | 9.370 | 9.460 | 9.370 | 9.410 | 24,506 | -0.07(-0.72%) |
Dec 26, 2013 | 9.450 | 9.478 | 9.450 | 9.478 | 4,964 | +0.03(+0.30%) |
Dec 24, 2013 | 9.410 | 9.500 | 9.410 | 9.450 | 5,934 | +0.15(+1.61%) |
Dec 23, 2013 | 9.340 | 9.360 | 9.290 | 9.300 | 24,095 | +0.05(+0.54%) |
Dec 20, 2013 | 9.200 | 9.370 | 9.200 | 9.250 | 28,567 | -0.24(-2.53%) |
Dec 19, 2013 | 9.500 | 9.570 | 9.490 | 9.490 | 22,528 | -0.29(-2.97%) |
Dec 18, 2013 | 9.663 | 9.780 | 9.590 | 9.780 | 7,948 | +0.08(+0.82%) |
Dec 17, 2013 | 9.800 | 9.800 | 9.700 | 9.700 | 7,170 | -0.28(-2.81%) |
Dec 16, 2013 | 9.960 | 10.05 | 9.960 | 9.980 | 50,480 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.07 | 9.900 | 9.910 | 0 | +0.00(+0.00%) |
Dec 12, 2013 | 9.880 | 9.910 | 9.870 | 9.910 | 12,207 | +0.16(+1.64%) |
Dec 11, 2013 | 9.930 | 9.930 | 9.750 | 9.750 | 12,634 | -0.44(-4.32%) |
Dec 10, 2013 | 10.18 | 10.21 | 10.12 | 10.19 | 21,213 | -0.16(-1.55%) |
Dec 09, 2013 | 10.39 | 10.40 | 10.34 | 10.35 | 6,955 | -0.09(-0.86%) |
Dec 06, 2013 | 10.40 | 10.44 | 10.40 | 10.44 | 14,933 | +0.14(+1.36%) |
Dec 05, 2013 | 10.31 | 10.34 | 10.26 | 10.30 | 13,245 | +0.36(+3.62%) |
Dec 04, 2013 | 9.920 | 9.990 | 9.920 | 9.940 | 21,600 | +0.17(+1.74%) |
Dec 03, 2013 | 9.810 | 9.810 | 9.740 | 9.770 | 28,879 | +0.03(+0.31%) |
Dec 02, 2013 | 9.885 | 9.885 | 9.740 | 9.740 | 21,255 | -0.20(-2.01%) |
Nov 29, 2013 | 9.990 | 10.00 | 9.940 | 9.940 | 13,300 | -0.04(-0.40%) |
Nov 27, 2013 | 10.00 | 10.00 | 9.930 | 9.980 | 52,007 | +0.29(+2.99%) |
Nov 26, 2013 | 9.650 | 9.720 | 9.650 | 9.690 | 1,664 | +0.09(+0.94%) |
Nov 25, 2013 | 9.780 | 9.780 | 9.600 | 9.600 | 6,910 | -0.22(-2.24%) |
Nov 22, 2013 | 9.735 | 9.820 | 9.735 | 9.820 | 9,150 | +0.14(+1.45%) |
Nov 21, 2013 | 9.630 | 9.700 | 9.630 | 9.680 | 5,250 | +0.05(+0.52%) |
Nov 20, 2013 | 9.680 | 9.680 | 9.630 | 9.630 | 1,500 | -0.03(-0.31%) |
Nov 19, 2013 | 9.560 | 9.690 | 9.560 | 9.660 | 16,560 | -0.30(-3.01%) |
Nov 18, 2013 | 9.900 | 9.980 | 9.900 | 9.960 | 15,158 | +0.22(+2.26%) |
Nov 15, 2013 | 9.650 | 9.830 | 9.650 | 9.740 | 61,065 | +0.26(+2.74%) |
Nov 14, 2013 | 9.440 | 9.600 | 9.440 | 9.480 | 6,371 | +0.05(+0.53%) |
Nov 12, 2013 | 9.430 | 9.500 | 9.400 | 9.430 | 9,953 | -0.19(-1.98%) |
Nov 11, 2013 | 9.790 | 9.790 | 9.610 | 9.620 | 2,111 | +0.02(+0.21%) |
Nov 08, 2013 | 9.556 | 9.600 | 9.510 | 9.600 | 21,165 | +0.10(+1.05%) |
Nov 07, 2013 | 9.740 | 9.740 | 9.500 | 9.500 | 12,250 | -0.40(-4.04%) |
Nov 06, 2013 | 9.890 | 9.950 | 9.890 | 9.900 | 17,308 | -0.15(-1.54%) |
Nov 05, 2013 | 10.00 | 10.09 | 10.00 | 10.05 | 43,318 | +0.25(+2.60%) |
Nov 04, 2013 | 9.840 | 9.840 | 9.740 | 9.800 | 3,690 | +0.00(+0.00%) |
Nov 01, 2013 | 9.840 | 9.840 | 9.760 | 9.800 | 19,802 | -0.06(-0.61%) |
Oct 31, 2013 | 9.830 | 9.860 | 9.820 | 9.860 | 10,066 | -0.04(-0.40%) |
Oct 30, 2013 | 9.956 | 9.970 | 9.900 | 9.900 | 10,820 | +0.23(+2.38%) |
Oct 29, 2013 | 9.800 | 9.855 | 9.660 | 9.670 | 50,441 | -0.35(-3.49%) |
Oct 28, 2013 | 10.00 | 10.06 | 10.00 | 10.02 | 5,194 | +0.07(+0.70%) |
Oct 25, 2013 | 10.00 | 10.07 | 9.920 | 9.950 | 101,086 | -0.23(-2.26%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.14 | 10.18 | 11,318 | -0.07(-0.68%) |
Oct 23, 2013 | 10.45 | 10.45 | 10.20 | 10.25 | 60,457 | -0.20(-1.91%) |
Oct 22, 2013 | 10.51 | 10.51 | 10.41 | 10.45 | 23,928 | -0.05(-0.48%) |
Oct 21, 2013 | 10.60 | 10.60 | 10.46 | 10.50 | 104,007 | +0.44(+4.37%) |
Oct 18, 2013 | 10.05 | 10.10 | 10.05 | 10.06 | 58,099 | +0.26(+2.65%) |
Oct 17, 2013 | 9.740 | 9.840 | 9.740 | 9.800 | 23,373 | -0.05(-0.51%) |
Oct 16, 2013 | 9.800 | 9.900 | 9.790 | 9.850 | 16,297 | +0.10(+1.03%) |
Oct 15, 2013 | 9.844 | 9.860 | 9.730 | 9.750 | 22,917 | -0.14(-1.42%) |
Oct 14, 2013 | 9.960 | 9.960 | 9.800 | 9.890 | 8,800 | -0.01(-0.10%) |
Oct 11, 2013 | 9.840 | 9.900 | 9.810 | 9.900 | 10,732 | -0.04(-0.40%) |
Oct 10, 2013 | 9.950 | 9.950 | 9.810 | 9.940 | 45,664 | +0.20(+2.05%) |
Oct 09, 2013 | 9.720 | 9.770 | 9.700 | 9.740 | 46,488 | +0.21(+2.20%) |
Oct 08, 2013 | 9.600 | 9.650 | 9.530 | 9.530 | 27,697 | -0.34(-3.44%) |
Oct 07, 2013 | 9.850 | 9.940 | 9.850 | 9.870 | 108,540 | +0.47(+5.00%) |
Oct 04, 2013 | 9.310 | 9.400 | 9.310 | 9.400 | 35,478 | +0.29(+3.18%) |
Oct 03, 2013 | 9.350 | 9.350 | 9.100 | 9.110 | 51,549 | -0.02(-0.22%) |
Oct 02, 2013 | 8.992 | 9.130 | 8.980 | 9.130 | 140,708 | +0.26(+2.93%) |
Oct 01, 2013 | 8.860 | 8.870 | 8.830 | 8.870 | 101,581 | +0.27(+3.14%) |
Sep 27, 2013 | 8.660 | 8.660 | 8.590 | 8.600 | 109,437 | -0.09(-1.04%) |
Sep 26, 2013 | 8.700 | 8.710 | 8.690 | 8.690 | 37,144 | -0.01(-0.11%) |
Sep 25, 2013 | 8.720 | 8.720 | 8.670 | 8.700 | 267,877 | -0.15(-1.69%) |
Sep 24, 2013 | 8.950 | 8.950 | 8.850 | 8.850 | 7,630 | +0.00(+0.00%) |
Sep 23, 2013 | 8.850 | 8.873 | 8.820 | 8.850 | 121,266 | +0.43(+5.11%) |
Sep 20, 2013 | 8.430 | 8.450 | 8.390 | 8.420 | 56,085 | -0.07(-0.82%) |
Sep 19, 2013 | 8.480 | 8.490 | 8.450 | 8.490 | 66,900 | -0.31(-3.52%) |
Sep 18, 2013 | 8.690 | 8.800 | 8.600 | 8.800 | 35,938 | -0.13(-1.46%) |
Sep 17, 2013 | 8.940 | 8.950 | 8.920 | 8.930 | 51,168 | +0.11(+1.25%) |
Sep 16, 2013 | 8.820 | 8.900 | 8.820 | 8.820 | 58,050 | -0.08(-0.90%) |
Sep 13, 2013 | 8.900 | 8.920 | 8.890 | 8.900 | 30,693 | +0.15(+1.71%) |
Sep 12, 2013 | 8.950 | 8.950 | 8.740 | 8.750 | 21,368 | +0.01(+0.11%) |
Sep 11, 2013 | 8.740 | 8.767 | 8.728 | 8.740 | 95,299 | +0.71(+8.84%) |
Sep 10, 2013 | 8.150 | 8.150 | 8.010 | 8.030 | 38,743 | +0.04(+0.50%) |
Sep 09, 2013 | 7.870 | 8.000 | 7.870 | 7.990 | 31,980 | +0.07(+0.88%) |
Sep 06, 2013 | 7.900 | 7.960 | 7.880 | 7.920 | 177,861 | +0.58(+7.90%) |
Sep 05, 2013 | 7.310 | 7.340 | 7.310 | 7.340 | 10,036 | -0.13(-1.74%) |
Sep 04, 2013 | 7.410 | 7.470 | 7.410 | 7.470 | 4,632 | -0.05(-0.66%) |
Sep 03, 2013 | 7.600 | 7.760 | 7.500 | 7.520 | 22,683 | +0.38(+5.32%) |
Aug 30, 2013 | 7.103 | 7.220 | 7.070 | 7.140 | 45,100 | -0.09(-1.24%) |
Aug 29, 2013 | 7.340 | 7.340 | 7.230 | 7.230 | 39,949 | +0.15(+2.12%) |
Aug 28, 2013 | 7.200 | 7.200 | 7.040 | 7.080 | 20,483 | -0.26(-3.54%) |
Aug 27, 2013 | 7.350 | 7.510 | 7.340 | 7.340 | 50,619 | +0.00(+0.00%) |
Aug 26, 2013 | 7.384 | 7.420 | 7.250 | 7.340 | 103,684 | -0.90(-10.92%) |
Aug 23, 2013 | 8.230 | 8.250 | 8.200 | 8.240 | 94,919 | +0.06(+0.73%) |
Aug 22, 2013 | 8.140 | 8.200 | 8.110 | 8.180 | 20,667 | +0.45(+5.82%) |
Aug 21, 2013 | 7.750 | 7.760 | 7.710 | 7.730 | 16,253 | -0.05(-0.64%) |
Aug 20, 2013 | 7.880 | 7.880 | 7.750 | 7.780 | 54,136 | -0.14(-1.77%) |
Aug 19, 2013 | 7.930 | 8.070 | 7.900 | 7.920 | 39,171 | +0.03(+0.38%) |
Aug 16, 2013 | 7.890 | 7.940 | 7.890 | 7.890 | 29,630 | +0.22(+2.87%) |
Aug 15, 2013 | 7.700 | 7.700 | 7.670 | 7.670 | 63,914 | -0.26(-3.28%) |
Aug 14, 2013 | 7.930 | 7.940 | 7.920 | 7.930 | 7,600 | -0.01(-0.13%) |
Aug 13, 2013 | 7.930 | 7.960 | 7.870 | 7.940 | 25,421 | -0.01(-0.13%) |
Aug 12, 2013 | 7.990 | 8.000 | 7.930 | 7.950 | 99,915 | -0.05(-0.62%) |
Aug 09, 2013 | 7.940 | 8.010 | 7.940 | 8.000 | 47,650 | +0.05(+0.63%) |
Aug 08, 2013 | 8.050 | 8.050 | 7.900 | 7.950 | 24,554 | +0.06(+0.76%) |
Aug 07, 2013 | 7.980 | 7.980 | 7.850 | 7.890 | 18,925 | -0.11(-1.38%) |
Aug 06, 2013 | 8.010 | 8.150 | 7.970 | 8.000 | 37,390 | +0.29(+3.76%) |
Aug 05, 2013 | 7.840 | 7.840 | 7.700 | 7.710 | 42,587 | -0.09(-1.15%) |
Aug 02, 2013 | 7.850 | 7.870 | 7.800 | 7.800 | 94,000 | -0.24(-2.99%) |
Aug 01, 2013 | 7.990 | 8.090 | 7.980 | 8.040 | 20,875 | +0.29(+3.74%) |
Jul 31, 2013 | 7.910 | 7.910 | 7.740 | 7.750 | 46,815 | -0.24(-3.00%) |
Jul 30, 2013 | 7.980 | 8.020 | 7.950 | 7.990 | 1,706 | +0.02(+0.23%) |
Jul 29, 2013 | 7.910 | 7.990 | 7.910 | 7.972 | 25,060 | -0.13(-1.58%) |
Jul 26, 2013 | 8.250 | 8.250 | 8.020 | 8.100 | 114,171 | -0.16(-1.94%) |
Jul 25, 2013 | 8.200 | 8.260 | 8.200 | 8.260 | 28,150 | +0.13(+1.60%) |
Jul 24, 2013 | 8.250 | 8.250 | 8.120 | 8.130 | 7,240 | -0.12(-1.45%) |
Jul 23, 2013 | 8.220 | 8.260 | 8.200 | 8.250 | 53,990 | +0.20(+2.48%) |
Jul 22, 2013 | 8.000 | 8.068 | 8.000 | 8.050 | 34,967 | +0.08(+1.00%) |
Jul 19, 2013 | 7.910 | 7.990 | 7.910 | 7.970 | 19,710 | -0.15(-1.85%) |
Jul 18, 2013 | 8.200 | 8.280 | 8.120 | 8.120 | 33,718 | +0.02(+0.25%) |
Jul 17, 2013 | 8.150 | 8.150 | 8.080 | 8.100 | 19,539 | -0.19(-2.29%) |
Jul 16, 2013 | 8.260 | 8.330 | 8.250 | 8.290 | 41,840 | +0.15(+1.84%) |
Jul 15, 2013 | 8.130 | 8.190 | 8.130 | 8.140 | 57,172 | +0.80(+10.90%) |
Jul 12, 2013 | 7.402 | 7.402 | 7.310 | 7.340 | 7,393 | -0.03(-0.41%) |
Jul 11, 2013 | 7.290 | 7.370 | 7.290 | 7.370 | 10,059 | +0.16(+2.22%) |
Jul 10, 2013 | 7.230 | 7.240 | 7.200 | 7.210 | 7,682 | -0.02(-0.24%) |
Jul 09, 2013 | 7.200 | 7.450 | 7.228 | 7.228 | 38,837 | -0.22(-2.99%) |
Jul 08, 2013 | 7.450 | 7.540 | 7.450 | 7.450 | 16,270 | +0.16(+2.19%) |
Jul 05, 2013 | 7.300 | 7.350 | 7.250 | 7.290 | 64,966 | +0.16(+2.24%) |
Jul 03, 2013 | 7.130 | 7.210 | 7.130 | 7.130 | 59,094 | -0.17(-2.33%) |
Jul 02, 2013 | 7.210 | 7.390 | 7.210 | 7.300 | 88,970 | +0.70(+10.61%) |
Jul 01, 2013 | 6.570 | 6.640 | 6.565 | 6.600 | 44,807 | +0.04(+0.61%) |
Jun 28, 2013 | 6.620 | 6.620 | 6.500 | 6.560 | 12,660 | -0.33(-4.79%) |
Jun 26, 2013 | 6.840 | 6.890 | 6.800 | 6.890 | 32,098 | +0.40(+6.16%) |
Jun 25, 2013 | 6.490 | 6.500 | 6.360 | 6.490 | 97,232 | -0.16(-2.41%) |
Jun 24, 2013 | 6.720 | 6.720 | 6.500 | 6.650 | 45,407 | -0.84(-11.27%) |
Jun 21, 2013 | 7.570 | 7.580 | 7.370 | 7.495 | 42,185 | -0.05(-0.66%) |
Jun 20, 2013 | 7.700 | 7.700 | 7.540 | 7.545 | 145,266 | -0.74(-8.99%) |
Jun 19, 2013 | 8.400 | 8.440 | 8.290 | 8.290 | 43,373 | -0.11(-1.31%) |
Jun 18, 2013 | 8.360 | 8.420 | 8.360 | 8.400 | 35,864 | +0.25(+3.07%) |
Jun 17, 2013 | 8.180 | 8.220 | 8.150 | 8.150 | 3,055 | +0.22(+2.77%) |
Jun 14, 2013 | 7.980 | 8.050 | 7.930 | 7.930 | 13,603 | +0.06(+0.76%) |
Jun 13, 2013 | 7.800 | 7.870 | 7.760 | 7.870 | 91,456 | +0.01(+0.13%) |
Jun 12, 2013 | 7.940 | 7.980 | 7.860 | 7.860 | 25,895 | -0.12(-1.50%) |
Jun 11, 2013 | 7.920 | 7.980 | 7.910 | 7.980 | 11,073 | -0.05(-0.62%) |
Jun 10, 2013 | 8.180 | 8.190 | 8.030 | 8.030 | 31,262 | -0.37(-4.40%) |
Jun 07, 2013 | 8.500 | 8.500 | 8.330 | 8.400 | 21,122 | -0.14(-1.64%) |
Jun 06, 2013 | 8.510 | 8.550 | 8.490 | 8.540 | 48,428 | +0.25(+3.02%) |
Jun 05, 2013 | 8.300 | 8.300 | 8.250 | 8.290 | 5,818 | -0.08(-0.96%) |
Jun 04, 2013 | 8.490 | 8.490 | 8.350 | 8.370 | 17,744 | -0.03(-0.36%) |
Jun 03, 2013 | 8.500 | 8.530 | 8.380 | 8.400 | 57,748 | -0.28(-3.23%) |
May 31, 2013 | 8.870 | 8.870 | 8.670 | 8.680 | 18,383 | -0.24(-2.69%) |
May 30, 2013 | 8.960 | 8.960 | 8.890 | 8.920 | 24,751 | +0.04(+0.45%) |
May 29, 2013 | 8.860 | 8.970 | 8.850 | 8.880 | 41,687 | +0.33(+3.86%) |
May 28, 2013 | 8.500 | 8.660 | 8.500 | 8.550 | 54,229 | +0.51(+6.34%) |
May 24, 2013 | 8.040 | 8.060 | 8.020 | 8.040 | 47,370 | +0.16(+2.03%) |
May 23, 2013 | 8.110 | 8.110 | 7.870 | 7.880 | 76,590 | -0.43(-5.17%) |
May 22, 2013 | 8.630 | 8.630 | 8.310 | 8.310 | 40,832 | -0.29(-3.37%) |
May 21, 2013 | 8.650 | 8.650 | 8.530 | 8.600 | 19,799 | -0.05(-0.58%) |
May 20, 2013 | 8.730 | 8.730 | 8.630 | 8.650 | 59,646 | -0.10(-1.14%) |
May 17, 2013 | 8.730 | 8.800 | 8.730 | 8.750 | 97,820 | +0.01(+0.11%) |
May 16, 2013 | 8.710 | 8.960 | 8.710 | 8.740 | 63,684 | +0.25(+2.94%) |
May 15, 2013 | 8.430 | 8.500 | 8.430 | 8.490 | 69,880 | +0.43(+5.37%) |
May 13, 2013 | 8.090 | 8.100 | 8.050 | 8.057 | 36,150 | +0.08(+0.97%) |
May 10, 2013 | 8.000 | 8.040 | 7.970 | 7.980 | 86,152 | +0.11(+1.40%) |
May 09, 2013 | 7.920 | 7.990 | 7.870 | 7.870 | 85,144 | +0.31(+4.10%) |
May 08, 2013 | 7.520 | 7.620 | 7.520 | 7.560 | 11,522 | -0.05(-0.66%) |
May 07, 2013 | 7.610 | 7.670 | 7.610 | 7.610 | 16,840 | +0.17(+2.28%) |
May 06, 2013 | 7.460 | 7.460 | 7.420 | 7.440 | 30,741 | +0.08(+1.09%) |
May 03, 2013 | 7.280 | 7.390 | 7.040 | 7.360 | 60,530 | +0.32(+4.55%) |
May 02, 2013 | 7.040 | 7.053 | 7.040 | 7.040 | 11,167 | -0.02(-0.28%) |
May 01, 2013 | 7.085 | 7.110 | 7.050 | 7.060 | 37,286 | -0.05(-0.70%) |
Apr 30, 2013 | 7.200 | 7.200 | 7.070 | 7.110 | 54,498 | -0.10(-1.39%) |
Apr 29, 2013 | 7.170 | 7.220 | 7.110 | 7.210 | 56,337 | +0.08(+1.12%) |
Apr 26, 2013 | 7.140 | 7.140 | 6.820 | 7.130 | 29,302 | +0.31(+4.55%) |
Apr 25, 2013 | 6.410 | 6.850 | 6.410 | 6.820 | 72,809 | +0.13(+1.94%) |
Apr 24, 2013 | 6.610 | 6.700 | 6.610 | 6.690 | 19,439 | +0.18(+2.69%) |
Apr 23, 2013 | 6.600 | 6.600 | 6.490 | 6.515 | 40,859 | -0.02(-0.23%) |
Apr 22, 2013 | 6.510 | 6.600 | 6.500 | 6.530 | 86,389 | +0.37(+6.01%) |
Apr 19, 2013 | 6.100 | 6.160 | 6.100 | 6.160 | 36,038 | +0.50(+8.83%) |
Apr 18, 2013 | 5.713 | 5.713 | 5.640 | 5.660 | 62,473 | +0.10(+1.80%) |
Apr 17, 2013 | 5.690 | 5.690 | 5.540 | 5.560 | 9,580 | -0.13(-2.28%) |
Apr 16, 2013 | 5.678 | 5.710 | 5.670 | 5.690 | 24,942 | +0.12(+2.15%) |
Apr 15, 2013 | 5.600 | 5.680 | 5.570 | 5.570 | 21,309 | -0.21(-3.63%) |
Apr 12, 2013 | 5.790 | 5.790 | 5.760 | 5.780 | 9,513 | +0.00(+0.00%) |
Apr 11, 2013 | 5.780 | 5.790 | 5.780 | 5.780 | 9,481 | -0.13(-2.20%) |
Apr 10, 2013 | 5.860 | 5.930 | 5.860 | 5.910 | 14,457 | -0.02(-0.34%) |
Apr 09, 2013 | 5.940 | 5.940 | 5.830 | 5.930 | 26,398 | +0.08(+1.37%) |
Apr 08, 2013 | 5.670 | 5.850 | 5.670 | 5.850 | 6,114 | +0.35(+6.36%) |
Apr 05, 2013 | 5.690 | 5.690 | 5.410 | 5.500 | 87,907 | -0.35(-5.98%) |
Apr 04, 2013 | 5.860 | 5.890 | 5.840 | 5.850 | 18,196 | +0.00(+0.00%) |
Apr 03, 2013 | 5.920 | 5.980 | 5.840 | 5.850 | 47,635 | -0.33(-5.34%) |
Apr 02, 2013 | 6.280 | 6.280 | 6.150 | 6.180 | 31,895 | -0.04(-0.64%) |