Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.97 | 11.06 | 10.71 | 10.72 | 8,120,751 | -0.36(-3.25%) |
Jul 30, 2014 | 11.19 | 11.25 | 10.93 | 11.08 | 5,738,410 | +0.02(+0.18%) |
Jul 29, 2014 | 11.23 | 11.28 | 10.95 | 11.06 | 7,017,582 | -0.11(-0.98%) |
Jul 28, 2014 | 11.43 | 11.45 | 11.07 | 11.17 | 5,813,865 | -0.24(-2.10%) |
Jul 25, 2014 | 11.08 | 11.46 | 11.00 | 11.41 | 6,198,080 | +0.35(+3.16%) |
Jul 24, 2014 | 11.57 | 11.59 | 11.03 | 11.06 | 13,620,341 | -0.22(-1.95%) |
Jul 23, 2014 | 10.85 | 11.32 | 10.83 | 11.28 | 13,423,558 | +0.50(+4.64%) |
Jul 22, 2014 | 10.75 | 10.83 | 10.72 | 10.78 | 3,831,805 | +0.07(+0.65%) |
Jul 21, 2014 | 10.78 | 10.82 | 10.61 | 10.71 | 4,544,435 | -0.12(-1.11%) |
Jul 18, 2014 | 10.69 | 10.87 | 10.65 | 10.83 | 3,981,089 | +0.20(+1.88%) |
Jul 17, 2014 | 10.79 | 10.91 | 10.59 | 10.63 | 5,846,443 | -0.24(-2.21%) |
Jul 16, 2014 | 10.89 | 10.95 | 10.78 | 10.87 | 5,676,254 | +0.05(+0.46%) |
Jul 15, 2014 | 10.89 | 10.89 | 10.64 | 10.82 | 4,734,081 | +0.11(+1.03%) |
Jul 14, 2014 | 10.92 | 10.92 | 10.66 | 10.71 | 5,874,116 | -0.11(-1.02%) |
Jul 11, 2014 | 10.78 | 10.95 | 10.63 | 10.82 | 7,760,373 | +0.09(+0.84%) |
Jul 10, 2014 | 10.50 | 10.77 | 10.43 | 10.73 | 6,084,502 | +0.07(+0.66%) |
Jul 09, 2014 | 10.64 | 10.85 | 10.61 | 10.66 | 8,062,294 | +0.17(+1.62%) |
Jul 08, 2014 | 10.44 | 10.51 | 10.17 | 10.49 | 17,545,868 | -0.13(-1.22%) |
Jul 07, 2014 | 10.87 | 10.93 | 10.58 | 10.62 | 5,139,227 | -0.27(-2.48%) |
Jul 03, 2014 | 10.85 | 10.89 | 10.89 | 10.89 | 2,294,700 | +0.14(+1.30%) |
Jul 02, 2014 | 10.84 | 10.95 | 10.67 | 10.75 | 8,451,700 | -0.23(-2.09%) |
Jul 01, 2014 | 10.84 | 11.08 | 10.84 | 10.98 | 7,048,253 | +0.13(+1.20%) |
Jun 30, 2014 | 10.91 | 11.12 | 10.80 | 10.85 | 10,108,992 | -0.03(-0.28%) |
Jun 27, 2014 | 10.52 | 10.88 | 10.46 | 10.88 | 9,168,046 | +0.30(+2.84%) |
Jun 26, 2014 | 10.67 | 10.75 | 10.54 | 10.58 | 4,549,462 | -0.08(-0.75%) |
Jun 25, 2014 | 10.38 | 10.68 | 10.31 | 10.66 | 4,741,066 | +0.25(+2.40%) |
Jun 24, 2014 | 10.41 | 10.68 | 10.36 | 10.41 | 6,598,884 | -0.05(-0.48%) |
Jun 23, 2014 | 10.57 | 10.66 | 10.37 | 10.46 | 4,710,079 | -0.14(-1.32%) |
Jun 20, 2014 | 10.52 | 10.65 | 10.52 | 10.60 | 5,654,409 | +0.08(+0.76%) |
Jun 19, 2014 | 10.63 | 10.66 | 10.42 | 10.52 | 6,461,362 | -0.03(-0.28%) |
Jun 18, 2014 | 10.49 | 10.61 | 10.36 | 10.55 | 6,386,058 | +0.02(+0.19%) |
Jun 17, 2014 | 10.36 | 10.57 | 10.23 | 10.53 | 9,821,918 | +0.14(+1.35%) |
Jun 16, 2014 | 10.22 | 10.49 | 10.16 | 10.39 | 10,016,176 | +0.16(+1.56%) |
Jun 13, 2014 | 10.02 | 10.23 | 9.980 | 10.23 | 9,143,485 | +0.29(+2.92%) |
Jun 12, 2014 | 10.27 | 10.27 | 9.880 | 9.940 | 18,989,452 | -0.49(-4.70%) |
Jun 11, 2014 | 10.48 | 10.52 | 10.34 | 10.43 | 13,655,186 | -0.20(-1.88%) |
Jun 10, 2014 | 10.42 | 10.63 | 10.29 | 10.63 | 9,103,469 | +0.09(+0.85%) |
Jun 06, 2014 | 10.35 | 10.58 | 10.28 | 10.54 | 9,484,537 | +0.26(+2.53%) |
Jun 05, 2014 | 10.30 | 10.36 | 10.19 | 10.28 | 8,850,256 | +0.01(+0.10%) |
Jun 04, 2014 | 10.05 | 10.38 | 10.01 | 10.27 | 18,376,800 | +0.22(+2.19%) |
Jun 03, 2014 | 9.810 | 10.09 | 9.810 | 10.05 | 16,476,446 | +0.23(+2.34%) |
Jun 02, 2014 | 9.710 | 9.850 | 9.540 | 9.820 | 7,391,987 | +0.16(+1.66%) |
May 30, 2014 | 9.550 | 9.745 | 9.530 | 9.660 | 8,657,999 | +0.11(+1.15%) |
May 29, 2014 | 9.500 | 9.680 | 9.420 | 9.550 | 9,803,464 | +0.10(+1.06%) |
May 28, 2014 | 9.300 | 9.485 | 9.200 | 9.450 | 7,238,302 | +0.19(+2.05%) |
May 27, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 6,747,644 | +0.15(+1.65%) |
May 23, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 5,820,800 | +0.17(+1.90%) |
May 22, 2014 | 8.920 | 8.960 | 8.820 | 8.940 | 2,391,101 | +0.06(+0.68%) |
May 21, 2014 | 8.860 | 8.980 | 8.810 | 8.880 | 5,313,599 | +0.02(+0.23%) |
May 20, 2014 | 8.840 | 8.930 | 8.790 | 8.860 | 7,233,823 | -0.03(-0.34%) |
May 19, 2014 | 8.610 | 8.900 | 8.590 | 8.890 | 4,994,571 | +0.21(+2.42%) |
May 16, 2014 | 8.720 | 8.745 | 8.610 | 8.680 | 2,877,174 | -0.07(-0.80%) |
May 15, 2014 | 8.740 | 8.790 | 8.500 | 8.750 | 6,003,939 | -0.03(-0.34%) |
May 14, 2014 | 8.810 | 8.900 | 8.750 | 8.780 | 5,224,671 | -0.08(-0.90%) |
May 13, 2014 | 8.730 | 8.910 | 8.650 | 8.860 | 7,547,387 | +0.10(+1.14%) |
May 12, 2014 | 8.450 | 8.810 | 8.450 | 8.760 | 9,640,994 | +0.32(+3.79%) |
May 09, 2014 | 8.250 | 8.440 | 8.160 | 8.440 | 8,015,920 | +0.14(+1.69%) |
May 08, 2014 | 8.250 | 8.410 | 8.230 | 8.300 | 6,990,971 | +0.02(+0.18%) |
May 07, 2014 | 8.180 | 8.330 | 8.150 | 8.285 | 8,019,680 | +0.09(+1.04%) |
May 06, 2014 | 8.360 | 8.360 | 8.180 | 8.200 | 6,958,778 | -0.16(-1.91%) |
May 05, 2014 | 8.180 | 8.450 | 8.080 | 8.360 | 11,136,482 | +0.16(+1.95%) |
May 02, 2014 | 8.200 | 8.220 | 8.050 | 8.200 | 5,884,863 | +0.08(+0.99%) |
May 01, 2014 | 8.150 | 8.250 | 7.960 | 8.120 | 10,173,683 | +0.21(+2.72%) |
Apr 30, 2014 | 7.810 | 7.910 | 7.620 | 7.905 | 11,394,440 | +0.14(+1.74%) |
Apr 29, 2014 | 7.650 | 7.860 | 7.640 | 7.770 | 11,959,071 | +0.14(+1.83%) |
Apr 28, 2014 | 7.950 | 7.990 | 7.610 | 7.630 | 13,037,131 | -0.29(-3.66%) |
Apr 25, 2014 | 8.360 | 8.380 | 7.885 | 7.920 | 11,194,514 | -0.45(-5.38%) |
Apr 24, 2014 | 8.450 | 8.490 | 8.010 | 8.370 | 15,865,375 | -0.22(-2.56%) |
Apr 23, 2014 | 8.670 | 8.840 | 8.510 | 8.590 | 11,536,235 | +0.00(+0.00%) |
Apr 22, 2014 | 8.810 | 8.940 | 8.450 | 8.590 | 12,212,616 | -0.17(-1.94%) |
Apr 21, 2014 | 8.640 | 8.800 | 8.550 | 8.760 | 3,747,810 | +0.14(+1.62%) |
Apr 17, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 4,841,200 | -0.18(-2.05%) |
Apr 16, 2014 | 8.500 | 8.840 | 8.380 | 8.800 | 8,076,083 | +0.49(+5.90%) |
Apr 15, 2014 | 8.420 | 8.500 | 8.140 | 8.310 | 7,529,078 | +0.09(+1.09%) |
Apr 14, 2014 | 8.510 | 8.550 | 8.130 | 8.220 | 7,265,442 | -0.21(-2.49%) |
Apr 11, 2014 | 8.610 | 8.810 | 8.420 | 8.430 | 5,450,591 | -0.27(-3.10%) |
Apr 10, 2014 | 9.010 | 9.060 | 8.685 | 8.700 | 8,175,008 | -0.29(-3.23%) |
Apr 09, 2014 | 8.830 | 9.040 | 8.780 | 8.990 | 5,090,107 | +0.24(+2.74%) |
Apr 08, 2014 | 8.830 | 8.890 | 8.580 | 8.750 | 6,296,709 | -0.05(-0.57%) |
Apr 07, 2014 | 8.900 | 8.980 | 8.680 | 8.800 | 7,179,908 | +0.04(+0.46%) |
Apr 04, 2014 | 9.090 | 9.100 | 8.730 | 8.760 | 5,374,916 | -0.25(-2.77%) |
Apr 03, 2014 | 9.100 | 9.200 | 8.900 | 9.010 | 4,780,408 | -0.07(-0.77%) |
Apr 02, 2014 | 8.950 | 9.100 | 8.880 | 9.080 | 7,024,024 | +0.14(+1.57%) |
Apr 01, 2014 | 8.700 | 8.950 | 8.695 | 8.940 | 7,771,440 | +0.25(+2.88%) |
Mar 31, 2014 | 8.540 | 8.700 | 8.510 | 8.690 | 8,704,232 | +0.27(+3.21%) |
Mar 28, 2014 | 8.340 | 8.550 | 8.340 | 8.420 | 4,633,236 | +0.10(+1.20%) |
Mar 27, 2014 | 8.420 | 8.420 | 8.200 | 8.320 | 5,839,849 | -0.13(-1.54%) |
Mar 26, 2014 | 8.620 | 8.650 | 8.450 | 8.450 | 5,154,563 | -0.09(-1.05%) |
Mar 25, 2014 | 8.550 | 8.700 | 8.490 | 8.540 | 5,084,584 | +0.01(+0.12%) |
Mar 24, 2014 | 8.570 | 8.620 | 8.400 | 8.530 | 6,862,638 | +0.02(+0.24%) |
Mar 21, 2014 | 8.740 | 8.765 | 8.500 | 8.510 | 6,989,550 | -0.21(-2.41%) |
Mar 20, 2014 | 8.710 | 8.820 | 8.680 | 8.720 | 5,009,436 | +0.03(+0.35%) |
Mar 19, 2014 | 8.880 | 8.920 | 8.650 | 8.690 | 4,230,939 | -0.15(-1.70%) |
Mar 18, 2014 | 8.920 | 9.000 | 8.830 | 8.840 | 4,228,968 | -0.04(-0.45%) |
Mar 17, 2014 | 8.710 | 8.920 | 8.620 | 8.880 | 7,814,085 | +0.20(+2.32%) |
Mar 14, 2014 | 8.800 | 8.830 | 8.650 | 8.679 | 8,348,250 | -0.13(-1.49%) |
Mar 13, 2014 | 9.140 | 9.210 | 8.750 | 8.810 | 11,984,124 | +0.06(+0.69%) |
Mar 12, 2014 | 8.710 | 8.820 | 8.670 | 8.750 | 6,317,316 | +0.02(+0.23%) |
Mar 11, 2014 | 8.910 | 8.940 | 8.730 | 8.730 | 3,928,961 | -0.14(-1.58%) |
Mar 10, 2014 | 9.000 | 9.190 | 8.850 | 8.870 | 5,930,134 | -0.16(-1.77%) |
Mar 07, 2014 | 9.090 | 9.100 | 8.920 | 9.030 | 10,120,114 | +0.03(+0.33%) |
Mar 06, 2014 | 8.790 | 9.010 | 8.790 | 9.000 | 4,923,677 | +0.24(+2.74%) |
Mar 05, 2014 | 8.700 | 8.810 | 8.660 | 8.760 | 6,205,297 | +0.14(+1.62%) |
Mar 04, 2014 | 8.750 | 8.870 | 8.600 | 8.620 | 11,915,738 | +0.00(+0.00%) |
Mar 03, 2014 | 8.700 | 8.750 | 8.570 | 8.620 | 8,192,603 | -0.21(-2.38%) |
Feb 28, 2014 | 8.980 | 9.020 | 8.650 | 8.830 | 7,982,841 | -0.17(-1.89%) |
Feb 27, 2014 | 9.090 | 9.150 | 8.975 | 9.000 | 5,742,837 | -0.05(-0.55%) |
Feb 26, 2014 | 9.090 | 9.150 | 8.990 | 9.050 | 3,078,799 | +0.01(+0.06%) |
Feb 25, 2014 | 8.950 | 9.150 | 8.920 | 9.045 | 4,646,401 | +0.07(+0.84%) |
Feb 24, 2014 | 8.965 | 9.060 | 8.880 | 8.970 | 4,926,649 | +0.02(+0.22%) |
Feb 21, 2014 | 8.750 | 8.970 | 8.670 | 8.950 | 6,520,325 | +0.26(+2.99%) |
Feb 20, 2014 | 8.470 | 8.710 | 8.420 | 8.690 | 5,242,212 | +0.27(+3.21%) |
Feb 19, 2014 | 8.430 | 8.640 | 8.400 | 8.420 | 4,708,020 | +0.00(+0.00%) |
Feb 18, 2014 | 8.540 | 8.600 | 8.410 | 8.420 | 2,810,935 | -0.12(-1.41%) |
Feb 14, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 2,981,000 | +0.03(+0.35%) |
Feb 13, 2014 | 8.360 | 8.530 | 8.290 | 8.510 | 6,020,449 | +0.05(+0.59%) |
Feb 12, 2014 | 8.510 | 8.530 | 8.370 | 8.460 | 3,613,325 | -0.04(-0.47%) |
Feb 11, 2014 | 8.520 | 8.550 | 8.320 | 8.500 | 6,121,799 | +0.01(+0.12%) |
Feb 10, 2014 | 8.710 | 8.750 | 8.410 | 8.490 | 6,291,494 | -0.20(-2.30%) |
Feb 07, 2014 | 8.730 | 8.910 | 8.670 | 8.690 | 4,917,351 | -0.01(-0.11%) |
Feb 06, 2014 | 8.570 | 8.840 | 8.560 | 8.700 | 3,208,683 | +0.09(+1.05%) |
Feb 05, 2014 | 8.600 | 8.712 | 8.500 | 8.610 | 5,627,863 | -0.11(-1.26%) |
Feb 04, 2014 | 8.630 | 8.780 | 8.500 | 8.720 | 5,439,501 | +0.14(+1.63%) |
Feb 03, 2014 | 8.790 | 8.880 | 8.550 | 8.580 | 7,956,413 | -0.18(-2.05%) |
Jan 31, 2014 | 8.980 | 9.020 | 8.760 | 8.760 | 10,923,472 | -0.23(-2.55%) |
Jan 30, 2014 | 8.900 | 9.091 | 8.860 | 8.989 | 23,273,578 | +0.49(+5.75%) |
Jan 29, 2014 | 8.660 | 9.050 | 8.450 | 8.500 | 9,191,802 | -0.24(-2.75%) |
Jan 28, 2014 | 8.670 | 8.850 | 8.600 | 8.740 | 5,633,930 | +0.10(+1.16%) |
Jan 27, 2014 | 8.910 | 8.970 | 8.550 | 8.640 | 5,562,290 | -0.22(-2.48%) |
Jan 24, 2014 | 9.160 | 9.170 | 8.790 | 8.860 | 4,960,986 | -0.37(-4.01%) |
Jan 23, 2014 | 9.340 | 9.408 | 9.150 | 9.230 | 4,395,221 | -0.14(-1.49%) |
Jan 22, 2014 | 9.160 | 9.448 | 9.070 | 9.370 | 5,858,883 | +0.30(+3.31%) |
Jan 21, 2014 | 9.090 | 9.420 | 8.990 | 9.070 | 9,166,182 | +0.13(+1.45%) |
Jan 17, 2014 | 9.000 | 8.940 | 8.940 | 8.940 | 3,912,000 | -0.06(-0.67%) |
Jan 16, 2014 | 9.000 | 9.100 | 8.940 | 9.000 | 3,266,996 | +0.02(+0.22%) |
Jan 15, 2014 | 9.110 | 9.110 | 8.910 | 8.980 | 5,392,113 | -0.13(-1.43%) |
Jan 14, 2014 | 9.000 | 9.130 | 8.984 | 9.110 | 5,930,851 | +0.15(+1.67%) |
Jan 13, 2014 | 9.140 | 9.180 | 8.900 | 8.960 | 4,934,218 | -0.14(-1.54%) |
Jan 10, 2014 | 8.880 | 9.140 | 8.830 | 9.100 | 7,263,284 | +0.27(+3.06%) |
Jan 09, 2014 | 9.100 | 9.220 | 8.770 | 8.830 | 11,177,913 | -0.17(-1.89%) |
Jan 08, 2014 | 8.680 | 9.060 | 8.550 | 9.000 | 8,600,086 | +0.32(+3.69%) |
Jan 07, 2014 | 8.830 | 8.850 | 8.510 | 8.680 | 7,869,075 | +0.02(+0.23%) |
Jan 06, 2014 | 9.130 | 9.179 | 8.640 | 8.660 | 10,554,375 | -0.39(-4.31%) |
Jan 03, 2014 | 8.630 | 9.095 | 8.620 | 9.050 | 6,975,729 | +0.45(+5.23%) |
Jan 02, 2014 | 8.560 | 8.800 | 8.520 | 8.600 | 4,317,815 | +0.06(+0.70%) |
Dec 31, 2013 | 8.470 | 8.540 | 8.540 | 8.540 | 2,569,500 | +0.07(+0.83%) |
Dec 30, 2013 | 8.360 | 8.530 | 8.360 | 8.470 | 2,669,870 | +0.04(+0.47%) |
Dec 27, 2013 | 8.600 | 8.625 | 8.370 | 8.430 | 2,593,875 | -0.15(-1.75%) |
Dec 26, 2013 | 8.650 | 8.660 | 8.550 | 8.580 | 1,831,214 | -0.06(-0.69%) |
Dec 24, 2013 | 8.550 | 8.710 | 8.550 | 8.640 | 1,222,349 | +0.09(+1.05%) |
Dec 23, 2013 | 8.650 | 8.700 | 8.530 | 8.550 | 2,532,097 | -0.02(-0.23%) |
Dec 20, 2013 | 8.510 | 8.645 | 8.410 | 8.570 | 3,872,012 | +0.10(+1.18%) |
Dec 19, 2013 | 8.520 | 8.625 | 8.380 | 8.470 | 3,006,883 | -0.08(-0.94%) |
Dec 18, 2013 | 8.460 | 8.580 | 8.380 | 8.550 | 6,232,313 | +0.06(+0.71%) |
Dec 17, 2013 | 8.710 | 8.760 | 8.405 | 8.490 | 6,557,460 | -0.30(-3.47%) |
Dec 16, 2013 | 8.750 | 8.850 | 8.670 | 8.795 | 5,892,126 | +0.04(+0.51%) |
Dec 13, 2013 | 8.830 | 8.880 | 8.680 | 8.750 | 7,166,762 | -0.02(-0.23%) |
Dec 12, 2013 | 8.440 | 8.825 | 8.420 | 8.770 | 7,938,890 | +0.41(+4.90%) |
Dec 11, 2013 | 8.330 | 8.520 | 8.260 | 8.360 | 8,638,407 | +0.06(+0.72%) |
Dec 10, 2013 | 8.380 | 8.440 | 8.270 | 8.300 | 5,271,235 | -0.07(-0.84%) |
Dec 09, 2013 | 8.260 | 8.490 | 8.240 | 8.370 | 6,713,088 | +0.08(+0.97%) |
Dec 06, 2013 | 8.430 | 8.460 | 8.270 | 8.290 | 0 | -0.03(-0.36%) |
Dec 05, 2013 | 8.440 | 8.480 | 8.300 | 8.320 | 5,032,904 | -0.09(-1.07%) |
Dec 04, 2013 | 8.550 | 8.570 | 8.250 | 8.410 | 5,611,865 | -0.15(-1.75%) |
Dec 03, 2013 | 8.740 | 8.780 | 8.450 | 8.560 | 5,882,910 | -0.19(-2.17%) |
Dec 02, 2013 | 8.890 | 8.950 | 8.720 | 8.750 | 4,371,050 | -0.14(-1.57%) |
Nov 29, 2013 | 9.040 | 9.120 | 8.850 | 8.890 | 0 | -0.11(-1.22%) |
Nov 27, 2013 | 8.790 | 9.050 | 8.770 | 9.000 | 0 | +0.27(+3.09%) |
Nov 26, 2013 | 8.930 | 8.970 | 8.640 | 8.730 | 0 | -0.21(-2.35%) |
Nov 25, 2013 | 8.950 | 9.150 | 8.910 | 8.940 | 6,870,732 | -0.15(-1.65%) |
Nov 22, 2013 | 8.930 | 9.200 | 8.860 | 9.090 | 0 | +0.20(+2.25%) |
Nov 21, 2013 | 8.810 | 8.890 | 8.760 | 8.890 | 3,859,181 | +0.11(+1.25%) |
Nov 20, 2013 | 8.760 | 8.850 | 8.695 | 8.780 | 4,908,237 | +0.03(+0.34%) |
Nov 19, 2013 | 8.680 | 8.770 | 8.650 | 8.750 | 4,791,406 | +0.05(+0.57%) |
Nov 18, 2013 | 8.850 | 8.890 | 8.680 | 8.700 | 5,863,695 | -0.08(-0.91%) |
Nov 15, 2013 | 8.650 | 8.790 | 8.540 | 8.780 | 0 | +0.13(+1.50%) |
Nov 14, 2013 | 8.790 | 8.820 | 8.580 | 8.650 | 13,570,223 | +0.49(+6.00%) |
Nov 12, 2013 | 7.690 | 8.570 | 7.630 | 8.160 | 23,573,616 | +0.47(+6.11%) |
Nov 11, 2013 | 7.710 | 7.750 | 7.645 | 7.690 | 0 | -0.02(-0.26%) |
Nov 08, 2013 | 7.510 | 7.750 | 7.460 | 7.710 | 0 | +0.20(+2.66%) |
Nov 07, 2013 | 7.630 | 7.761 | 7.470 | 7.510 | 9,705,904 | -0.13(-1.70%) |
Nov 06, 2013 | 7.550 | 7.680 | 7.530 | 7.640 | 5,300,151 | +0.12(+1.60%) |
Nov 05, 2013 | 7.550 | 7.610 | 7.470 | 7.520 | 5,219,378 | -0.03(-0.40%) |
Nov 04, 2013 | 7.470 | 7.570 | 7.290 | 7.550 | 6,140,060 | +0.28(+3.85%) |
Nov 01, 2013 | 7.070 | 7.280 | 7.050 | 7.270 | 0 | +0.18(+2.54%) |
Oct 31, 2013 | 7.210 | 7.230 | 7.090 | 7.090 | 0 | -0.12(-1.66%) |
Oct 30, 2013 | 7.250 | 7.310 | 7.050 | 7.210 | 7,967,627 | -0.03(-0.35%) |
Oct 29, 2013 | 7.600 | 7.640 | 7.160 | 7.235 | 10,659,788 | -0.29(-3.85%) |
Oct 28, 2013 | 7.600 | 7.690 | 7.490 | 7.525 | 6,657,552 | -0.05(-0.73%) |
Oct 25, 2013 | 7.690 | 7.690 | 7.510 | 7.580 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.490 | 7.600 | 7.450 | 7.600 | 8,558,072 | +0.21(+2.84%) |
Oct 23, 2013 | 7.340 | 7.450 | 7.300 | 7.390 | 6,187,678 | +0.05(+0.68%) |
Oct 22, 2013 | 7.350 | 7.500 | 7.290 | 7.340 | 12,401,385 | +0.07(+0.96%) |
Oct 21, 2013 | 7.310 | 7.360 | 7.210 | 7.270 | 3,047,548 | -0.01(-0.14%) |
Oct 18, 2013 | 7.320 | 7.340 | 7.230 | 7.280 | 4,338,370 | +0.00(+0.07%) |
Oct 17, 2013 | 7.040 | 7.300 | 7.030 | 7.275 | 5,711,415 | +0.24(+3.34%) |
Oct 16, 2013 | 6.960 | 7.080 | 6.900 | 7.040 | 4,913,572 | +0.15(+2.18%) |
Oct 15, 2013 | 6.970 | 7.070 | 6.850 | 6.890 | 4,786,614 | -0.09(-1.29%) |
Oct 14, 2013 | 6.960 | 7.030 | 6.880 | 6.980 | 6,813,757 | -0.01(-0.14%) |
Oct 11, 2013 | 6.790 | 7.050 | 6.770 | 6.990 | 0 | +0.21(+3.10%) |
Oct 10, 2013 | 6.740 | 6.800 | 6.680 | 6.780 | 3,283,065 | +0.12(+1.80%) |
Oct 09, 2013 | 6.680 | 6.720 | 6.570 | 6.660 | 0 | +0.03(+0.45%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.610 | 6.630 | 3,541,097 | -0.18(-2.64%) |
Oct 07, 2013 | 6.660 | 6.890 | 6.610 | 6.810 | 4,160,451 | +0.12(+1.79%) |
Oct 04, 2013 | 6.650 | 6.800 | 6.610 | 6.690 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 6.660 | 6.750 | 6.580 | 6.670 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.710 | 6.760 | 6.630 | 6.660 | 2,935,037 | -0.06(-0.97%) |
Oct 01, 2013 | 6.660 | 6.860 | 6.640 | 6.725 | 4,844,723 | +0.06(+0.90%) |
Sep 30, 2013 | 6.600 | 6.720 | 6.520 | 6.665 | 3,427,769 | -0.00(-0.07%) |
Sep 27, 2013 | 6.740 | 6.760 | 6.640 | 6.670 | 0 | -0.13(-1.91%) |
Sep 26, 2013 | 6.820 | 6.850 | 6.730 | 6.800 | 3,695,117 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.880 | 6.770 | 6.790 | 3,001,536 | +0.03(+0.37%) |
Sep 24, 2013 | 6.700 | 6.895 | 6.690 | 6.765 | 7,131,576 | +0.07(+1.12%) |
Sep 23, 2013 | 6.690 | 6.770 | 6.600 | 6.690 | 2,936,733 | +0.02(+0.30%) |
Sep 20, 2013 | 6.690 | 6.780 | 6.630 | 6.670 | 0 | -0.03(-0.37%) |
Sep 19, 2013 | 6.700 | 6.760 | 6.620 | 6.695 | 3,166,381 | +0.02(+0.36%) |
Sep 18, 2013 | 6.620 | 6.690 | 6.520 | 6.671 | 0 | +0.07(+1.08%) |
Sep 17, 2013 | 6.590 | 6.640 | 6.540 | 6.600 | 0 | +0.07(+1.07%) |
Sep 16, 2013 | 6.620 | 6.640 | 6.510 | 6.530 | 0 | +0.04(+0.54%) |
Sep 13, 2013 | 6.440 | 6.510 | 6.372 | 6.495 | 0 | +0.13(+2.12%) |
Sep 12, 2013 | 6.470 | 6.480 | 6.360 | 6.360 | 2,279,519 | -0.12(-1.85%) |
Sep 11, 2013 | 6.610 | 6.610 | 6.430 | 6.480 | 0 | -0.13(-2.04%) |
Sep 10, 2013 | 6.330 | 6.620 | 6.330 | 6.615 | 6,310,711 | +0.35(+5.50%) |
Sep 09, 2013 | 6.110 | 6.270 | 6.110 | 6.270 | 3,160,729 | +0.15(+2.45%) |
Sep 06, 2013 | 6.200 | 6.250 | 6.040 | 6.120 | 0 | -0.06(-1.05%) |
Sep 05, 2013 | 6.210 | 6.280 | 6.180 | 6.185 | 1,411,918 | -0.05(-0.72%) |
Sep 04, 2013 | 6.130 | 6.280 | 6.090 | 6.230 | 2,934,038 | +0.13(+2.13%) |
Sep 03, 2013 | 6.220 | 6.270 | 6.055 | 6.100 | 0 | -0.05(-0.81%) |
Aug 30, 2013 | 6.170 | 6.250 | 6.100 | 6.150 | 0 | -0.04(-0.65%) |
Aug 29, 2013 | 6.220 | 6.300 | 6.180 | 6.190 | 3,113,755 | -0.03(-0.48%) |
Aug 28, 2013 | 6.250 | 6.290 | 6.130 | 6.220 | 3,137,278 | -0.01(-0.16%) |
Aug 27, 2013 | 6.310 | 6.390 | 6.225 | 6.230 | 3,825,724 | -0.14(-2.20%) |
Aug 26, 2013 | 6.390 | 6.400 | 6.330 | 6.370 | 1,923,846 | +0.01(+0.16%) |
Aug 23, 2013 | 6.380 | 6.390 | 6.305 | 6.360 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 6.270 | 6.380 | 6.260 | 6.350 | 2,201,606 | +0.08(+1.28%) |
Aug 21, 2013 | 6.220 | 6.330 | 6.200 | 6.270 | 3,069,092 | +0.01(+0.16%) |
Aug 20, 2013 | 6.240 | 6.340 | 6.160 | 6.260 | 1,871,341 | +0.04(+0.64%) |
Aug 19, 2013 | 6.370 | 6.400 | 6.180 | 6.220 | 2,452,832 | -0.15(-2.35%) |
Aug 16, 2013 | 6.340 | 6.530 | 6.310 | 6.370 | 0 | +0.12(+2.00%) |
Aug 15, 2013 | 6.300 | 6.360 | 6.230 | 6.245 | 3,349,641 | -0.12(-1.81%) |
Aug 14, 2013 | 6.250 | 6.430 | 6.150 | 6.360 | 3,845,550 | +0.09(+1.44%) |
Aug 13, 2013 | 6.390 | 6.400 | 6.080 | 6.270 | 7,537,203 | -0.09(-1.42%) |
Aug 12, 2013 | 6.230 | 6.360 | 6.220 | 6.360 | 2,044,351 | +0.08(+1.27%) |
Aug 09, 2013 | 6.370 | 6.400 | 6.270 | 6.280 | 1,940,939 | -0.09(-1.41%) |
Aug 08, 2013 | 6.420 | 6.500 | 6.350 | 6.370 | 1,565,242 | +0.00(+0.00%) |
Aug 07, 2013 | 6.370 | 6.450 | 6.300 | 6.370 | 2,052,907 | -0.01(-0.16%) |
Aug 06, 2013 | 6.520 | 6.520 | 6.350 | 6.380 | 1,694,011 | -0.13(-2.00%) |
Aug 05, 2013 | 6.500 | 6.570 | 6.430 | 6.510 | 2,529,022 | +0.01(+0.15%) |
Aug 02, 2013 | 6.580 | 6.590 | 6.460 | 6.500 | 1,919,355 | -0.09(-1.37%) |