Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.860 | 6.910 | 6.720 | 6.870 | 558,245 | -0.04(-0.58%) |
Apr 29, 2014 | 6.780 | 6.970 | 6.720 | 6.910 | 690,046 | +0.19(+2.83%) |
Apr 28, 2014 | 6.810 | 6.910 | 6.490 | 6.720 | 756,709 | -0.05(-0.74%) |
Apr 25, 2014 | 7.170 | 7.220 | 6.750 | 6.770 | 1,057,380 | -0.45(-6.23%) |
Apr 24, 2014 | 7.200 | 7.380 | 6.960 | 7.220 | 890,612 | +0.04(+0.56%) |
Apr 23, 2014 | 7.250 | 7.560 | 6.950 | 7.180 | 3,078,286 | +0.28(+4.06%) |
Apr 22, 2014 | 6.690 | 7.020 | 6.675 | 6.900 | 875,617 | +0.21(+3.14%) |
Apr 21, 2014 | 6.750 | 6.770 | 6.570 | 6.690 | 973,825 | -0.05(-0.74%) |
Apr 17, 2014 | 6.860 | 6.740 | 6.740 | 6.740 | 363,900 | -0.14(-2.03%) |
Apr 16, 2014 | 6.750 | 6.950 | 6.700 | 6.880 | 448,180 | +0.18(+2.69%) |
Apr 15, 2014 | 6.770 | 6.930 | 6.360 | 6.700 | 943,660 | -0.07(-1.03%) |
Apr 14, 2014 | 6.880 | 6.980 | 6.530 | 6.770 | 674,428 | -0.02(-0.29%) |
Apr 11, 2014 | 7.080 | 7.290 | 6.790 | 6.790 | 1,231,298 | -0.37(-5.17%) |
Apr 10, 2014 | 7.710 | 7.710 | 7.070 | 7.160 | 1,353,452 | -0.55(-7.13%) |
Apr 09, 2014 | 7.320 | 7.750 | 7.320 | 7.710 | 775,012 | +0.39(+5.33%) |
Apr 08, 2014 | 7.300 | 7.500 | 7.064 | 7.320 | 962,851 | +0.05(+0.69%) |
Apr 07, 2014 | 7.180 | 7.510 | 7.060 | 7.270 | 865,694 | +0.07(+0.97%) |
Apr 04, 2014 | 7.700 | 7.740 | 6.960 | 7.200 | 1,847,201 | -0.42(-5.51%) |
Apr 03, 2014 | 7.810 | 7.840 | 7.450 | 7.620 | 996,252 | -0.19(-2.43%) |
Apr 02, 2014 | 7.950 | 8.020 | 7.800 | 7.810 | 477,048 | -0.12(-1.51%) |
Apr 01, 2014 | 7.880 | 8.100 | 7.830 | 7.930 | 1,220,107 | +0.09(+1.15%) |
Mar 31, 2014 | 7.800 | 7.950 | 7.720 | 7.840 | 887,457 | +0.07(+0.90%) |
Mar 28, 2014 | 7.780 | 7.890 | 7.690 | 7.770 | 679,297 | -0.03(-0.38%) |
Mar 27, 2014 | 7.900 | 7.969 | 7.665 | 7.800 | 744,168 | -0.10(-1.27%) |
Mar 26, 2014 | 7.810 | 7.949 | 7.750 | 7.900 | 1,193,776 | +0.18(+2.33%) |
Mar 25, 2014 | 7.850 | 7.910 | 7.555 | 7.720 | 869,144 | -0.06(-0.77%) |
Mar 24, 2014 | 7.800 | 7.840 | 7.450 | 7.780 | 944,986 | +0.04(+0.52%) |
Mar 21, 2014 | 8.070 | 8.140 | 7.710 | 7.740 | 3,679,690 | -0.26(-3.25%) |
Mar 20, 2014 | 8.070 | 8.090 | 7.970 | 8.000 | 425,942 | -0.08(-0.99%) |
Mar 19, 2014 | 8.120 | 8.200 | 7.990 | 8.080 | 418,715 | -0.07(-0.86%) |
Mar 18, 2014 | 7.790 | 8.150 | 7.790 | 8.150 | 568,590 | +0.37(+4.76%) |
Mar 17, 2014 | 8.030 | 8.150 | 7.770 | 7.780 | 1,616,960 | -0.21(-2.63%) |
Mar 14, 2014 | 8.000 | 8.076 | 7.911 | 7.990 | 607,605 | -0.03(-0.37%) |
Mar 13, 2014 | 8.120 | 8.200 | 7.940 | 8.020 | 907,917 | -0.10(-1.23%) |
Mar 12, 2014 | 8.000 | 8.130 | 7.970 | 8.120 | 721,871 | +0.08(+1.00%) |
Mar 11, 2014 | 7.920 | 8.090 | 7.900 | 8.040 | 900,843 | +0.13(+1.64%) |
Mar 10, 2014 | 7.830 | 7.960 | 7.660 | 7.910 | 794,458 | +0.04(+0.51%) |
Mar 07, 2014 | 8.050 | 8.220 | 7.650 | 7.870 | 2,109,163 | -0.30(-3.67%) |
Mar 06, 2014 | 8.460 | 8.460 | 8.160 | 8.170 | 1,469,399 | -0.19(-2.27%) |
Mar 05, 2014 | 8.420 | 8.480 | 8.295 | 8.360 | 381,581 | -0.06(-0.71%) |
Mar 04, 2014 | 8.450 | 8.660 | 8.350 | 8.420 | 1,018,637 | +0.09(+1.08%) |
Mar 03, 2014 | 8.240 | 8.370 | 8.010 | 8.330 | 670,713 | -0.02(-0.24%) |
Feb 28, 2014 | 8.810 | 8.990 | 8.260 | 8.350 | 812,337 | -0.50(-5.65%) |
Feb 27, 2014 | 8.650 | 8.920 | 8.550 | 8.850 | 332,733 | +0.17(+1.96%) |
Feb 26, 2014 | 8.650 | 8.780 | 8.580 | 8.680 | 414,503 | +0.06(+0.70%) |
Feb 25, 2014 | 8.750 | 8.790 | 8.570 | 8.620 | 521,531 | -0.13(-1.49%) |
Feb 24, 2014 | 8.690 | 8.800 | 8.640 | 8.750 | 485,503 | +0.11(+1.27%) |
Feb 21, 2014 | 8.740 | 8.750 | 8.570 | 8.640 | 765,360 | -0.04(-0.46%) |
Feb 20, 2014 | 8.510 | 8.720 | 8.450 | 8.680 | 317,224 | +0.21(+2.48%) |
Feb 19, 2014 | 8.550 | 8.720 | 8.450 | 8.470 | 503,210 | -0.07(-0.82%) |
Feb 18, 2014 | 8.190 | 8.565 | 8.190 | 8.540 | 456,777 | +0.40(+4.91%) |
Feb 14, 2014 | 8.210 | 8.140 | 8.140 | 8.140 | 385,800 | -0.11(-1.33%) |
Feb 13, 2014 | 8.030 | 8.270 | 8.030 | 8.250 | 311,395 | +0.16(+1.98%) |
Feb 12, 2014 | 8.110 | 8.210 | 8.000 | 8.090 | 452,331 | -0.05(-0.61%) |
Feb 11, 2014 | 8.160 | 8.300 | 8.120 | 8.140 | 1,365,211 | -0.05(-0.61%) |
Feb 10, 2014 | 8.210 | 8.240 | 8.080 | 8.190 | 427,918 | +0.00(+0.00%) |
Feb 07, 2014 | 8.000 | 8.250 | 7.970 | 8.190 | 965,284 | +0.22(+2.76%) |
Feb 06, 2014 | 8.380 | 8.390 | 7.920 | 7.970 | 931,602 | +0.18(+2.31%) |
Feb 05, 2014 | 8.010 | 8.120 | 7.780 | 7.790 | 540,690 | -0.26(-3.23%) |
Feb 04, 2014 | 8.190 | 8.360 | 8.000 | 8.050 | 661,075 | -0.09(-1.11%) |
Feb 03, 2014 | 8.390 | 8.420 | 8.090 | 8.140 | 748,898 | -0.27(-3.21%) |
Jan 31, 2014 | 8.470 | 8.646 | 8.330 | 8.410 | 712,127 | -0.20(-2.32%) |
Jan 30, 2014 | 8.630 | 8.810 | 8.460 | 8.610 | 483,771 | +0.08(+0.94%) |
Jan 29, 2014 | 8.690 | 8.880 | 8.450 | 8.530 | 1,029,247 | -0.21(-2.40%) |
Jan 28, 2014 | 8.830 | 8.930 | 8.590 | 8.740 | 608,879 | -0.08(-0.91%) |
Jan 27, 2014 | 9.550 | 9.570 | 8.530 | 8.820 | 1,141,207 | -0.74(-7.74%) |
Jan 24, 2014 | 10.14 | 10.16 | 9.550 | 9.560 | 1,118,716 | -0.68(-6.64%) |
Jan 23, 2014 | 10.14 | 10.32 | 10.09 | 10.24 | 1,012,632 | +0.10(+0.99%) |
Jan 22, 2014 | 10.13 | 10.25 | 10.03 | 10.14 | 743,989 | -0.02(-0.20%) |
Jan 21, 2014 | 9.900 | 10.25 | 9.800 | 10.16 | 1,467,553 | +0.28(+2.83%) |
Jan 17, 2014 | 9.860 | 9.880 | 9.880 | 9.880 | 792,200 | +0.06(+0.61%) |
Jan 16, 2014 | 9.290 | 9.860 | 9.183 | 9.820 | 1,805,235 | +0.56(+6.05%) |
Jan 15, 2014 | 9.000 | 9.370 | 8.870 | 9.260 | 1,337,980 | +0.26(+2.89%) |
Jan 14, 2014 | 8.900 | 9.039 | 8.900 | 9.000 | 1,028,151 | +0.10(+1.12%) |
Jan 13, 2014 | 8.800 | 8.940 | 8.740 | 8.900 | 2,058,293 | +0.12(+1.37%) |
Jan 10, 2014 | 8.560 | 8.790 | 8.500 | 8.780 | 1,077,415 | +0.24(+2.81%) |
Jan 09, 2014 | 8.540 | 8.600 | 8.450 | 8.540 | 727,351 | +0.06(+0.71%) |
Jan 08, 2014 | 8.470 | 8.640 | 8.390 | 8.480 | 725,922 | +0.04(+0.47%) |
Jan 07, 2014 | 8.350 | 8.450 | 8.200 | 8.440 | 1,357,153 | +0.10(+1.20%) |
Jan 06, 2014 | 8.500 | 8.590 | 8.280 | 8.340 | 1,039,304 | -0.14(-1.65%) |
Jan 03, 2014 | 8.790 | 8.890 | 8.470 | 8.480 | 743,349 | -0.31(-3.53%) |
Jan 02, 2014 | 8.840 | 8.910 | 8.550 | 8.790 | 1,143,451 | -0.06(-0.68%) |
Dec 31, 2013 | 8.830 | 8.850 | 8.850 | 8.850 | 617,700 | -0.03(-0.34%) |
Dec 30, 2013 | 8.860 | 8.950 | 8.780 | 8.880 | 819,633 | +0.06(+0.68%) |
Dec 27, 2013 | 8.660 | 8.900 | 8.630 | 8.820 | 537,990 | +0.21(+2.44%) |
Dec 26, 2013 | 8.460 | 8.610 | 8.460 | 8.610 | 906,785 | +0.16(+1.89%) |
Dec 24, 2013 | 8.310 | 8.510 | 8.310 | 8.450 | 456,782 | +0.12(+1.44%) |
Dec 23, 2013 | 8.480 | 8.565 | 8.250 | 8.330 | 1,173,392 | -0.09(-1.07%) |
Dec 20, 2013 | 8.250 | 8.450 | 8.150 | 8.420 | 3,482,488 | +0.15(+1.81%) |
Dec 19, 2013 | 8.220 | 8.320 | 8.200 | 8.270 | 1,694,196 | +0.03(+0.36%) |
Dec 18, 2013 | 8.230 | 8.250 | 8.150 | 8.240 | 5,655,554 | -0.02(-0.18%) |
Dec 17, 2013 | 8.720 | 8.750 | 8.150 | 8.255 | 3,111,584 | -0.80(-8.89%) |
Dec 16, 2013 | 9.130 | 9.290 | 9.011 | 9.060 | 455,601 | -0.06(-0.66%) |
Dec 13, 2013 | 9.180 | 9.280 | 9.010 | 9.120 | 501,945 | -0.06(-0.65%) |
Dec 12, 2013 | 9.370 | 9.380 | 9.080 | 9.180 | 551,960 | -0.11(-1.18%) |
Dec 11, 2013 | 9.800 | 9.950 | 9.250 | 9.290 | 932,796 | -0.10(-1.06%) |
Dec 10, 2013 | 9.500 | 9.580 | 9.305 | 9.390 | 2,859,484 | -0.02(-0.21%) |
Dec 09, 2013 | 9.480 | 9.490 | 9.360 | 9.410 | 314,832 | -0.03(-0.32%) |
Dec 06, 2013 | 9.420 | 9.490 | 9.300 | 9.440 | 0 | +0.08(+0.85%) |
Dec 05, 2013 | 9.410 | 9.500 | 9.300 | 9.360 | 0 | -0.08(-0.85%) |
Dec 04, 2013 | 9.540 | 9.570 | 9.400 | 9.440 | 0 | -0.14(-1.46%) |
Dec 03, 2013 | 9.590 | 9.800 | 9.490 | 9.580 | 0 | -0.04(-0.42%) |
Dec 02, 2013 | 9.620 | 9.750 | 9.520 | 9.620 | 533,899 | -0.01(-0.10%) |
Nov 29, 2013 | 9.640 | 9.750 | 9.536 | 9.630 | 0 | +0.04(+0.42%) |
Nov 27, 2013 | 9.470 | 9.630 | 9.370 | 9.590 | 0 | +0.15(+1.59%) |
Nov 26, 2013 | 9.560 | 9.720 | 9.420 | 9.440 | 0 | -0.08(-0.84%) |
Nov 25, 2013 | 9.490 | 9.620 | 9.420 | 9.520 | 421,527 | +0.02(+0.21%) |
Nov 22, 2013 | 9.400 | 9.640 | 9.360 | 9.500 | 0 | +0.14(+1.50%) |
Nov 21, 2013 | 9.340 | 9.500 | 9.310 | 9.360 | 477,311 | +0.01(+0.11%) |
Nov 20, 2013 | 9.460 | 9.530 | 9.300 | 9.350 | 0 | -0.10(-1.06%) |
Nov 19, 2013 | 9.600 | 9.690 | 9.450 | 9.450 | 540,105 | -0.17(-1.77%) |
Nov 18, 2013 | 9.850 | 9.940 | 9.600 | 9.620 | 0 | -0.20(-2.04%) |
Nov 15, 2013 | 9.350 | 9.830 | 9.170 | 9.820 | 0 | +0.45(+4.80%) |
Nov 14, 2013 | 9.230 | 9.400 | 9.150 | 9.370 | 633,113 | -0.04(-0.43%) |
Nov 12, 2013 | 9.350 | 9.550 | 9.290 | 9.410 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 9.430 | 9.500 | 9.240 | 9.410 | 0 | -0.01(-0.11%) |
Nov 08, 2013 | 9.100 | 9.540 | 9.049 | 9.420 | 0 | +0.27(+2.95%) |
Nov 07, 2013 | 9.330 | 9.430 | 9.110 | 9.150 | 550,992 | -0.14(-1.51%) |
Nov 06, 2013 | 9.540 | 9.540 | 9.140 | 9.290 | 757,933 | -0.17(-1.80%) |
Nov 05, 2013 | 9.090 | 9.500 | 9.090 | 9.460 | 1,024,101 | +0.25(+2.70%) |
Nov 04, 2013 | 8.700 | 9.250 | 8.670 | 9.211 | 1,403,306 | +0.52(+6.00%) |
Nov 01, 2013 | 8.580 | 8.730 | 8.490 | 8.690 | 0 | +0.09(+1.05%) |
Oct 31, 2013 | 8.510 | 8.620 | 8.440 | 8.600 | 571,135 | +0.07(+0.82%) |
Oct 30, 2013 | 8.700 | 8.700 | 8.410 | 8.530 | 811,410 | -0.17(-1.95%) |
Oct 29, 2013 | 8.620 | 8.760 | 8.400 | 8.700 | 0 | +0.08(+0.93%) |
Oct 28, 2013 | 8.590 | 8.660 | 8.470 | 8.620 | 0 | +0.02(+0.23%) |
Oct 25, 2013 | 8.750 | 8.750 | 8.535 | 8.600 | 0 | -0.14(-1.60%) |
Oct 24, 2013 | 8.590 | 8.760 | 8.457 | 8.740 | 393,321 | +0.17(+1.98%) |
Oct 23, 2013 | 8.280 | 8.590 | 8.280 | 8.570 | 315,971 | +0.22(+2.63%) |
Oct 22, 2013 | 8.290 | 8.400 | 8.260 | 8.350 | 323,590 | +0.07(+0.85%) |
Oct 21, 2013 | 8.480 | 8.560 | 8.245 | 8.280 | 404,034 | -0.21(-2.47%) |
Oct 18, 2013 | 8.620 | 8.650 | 8.351 | 8.490 | 473,909 | -0.06(-0.70%) |
Oct 17, 2013 | 8.500 | 8.595 | 8.450 | 8.550 | 450,805 | +0.02(+0.23%) |
Oct 16, 2013 | 8.550 | 8.630 | 8.500 | 8.530 | 390,689 | +0.03(+0.35%) |
Oct 15, 2013 | 8.610 | 8.670 | 8.390 | 8.500 | 417,232 | -0.15(-1.73%) |
Oct 14, 2013 | 8.610 | 8.665 | 8.400 | 8.650 | 419,430 | +0.01(+0.12%) |
Oct 11, 2013 | 8.540 | 8.700 | 8.460 | 8.640 | 0 | +0.09(+1.05%) |
Oct 10, 2013 | 8.220 | 8.550 | 8.195 | 8.550 | 448,526 | +0.44(+5.43%) |
Oct 09, 2013 | 8.490 | 8.490 | 8.090 | 8.110 | 0 | -0.39(-4.59%) |
Oct 08, 2013 | 8.700 | 8.800 | 8.480 | 8.500 | 897,977 | -0.16(-1.85%) |
Oct 07, 2013 | 8.730 | 8.910 | 8.530 | 8.660 | 0 | +0.17(+2.00%) |
Oct 04, 2013 | 8.330 | 8.510 | 8.240 | 8.490 | 0 | +0.20(+2.41%) |
Oct 03, 2013 | 8.250 | 8.360 | 8.200 | 8.290 | 0 | +0.02(+0.24%) |
Oct 02, 2013 | 8.370 | 8.590 | 8.235 | 8.270 | 884,523 | -0.12(-1.43%) |
Oct 01, 2013 | 8.400 | 8.470 | 8.260 | 8.390 | 421,315 | +0.01(+0.12%) |
Sep 30, 2013 | 8.060 | 8.470 | 8.010 | 8.380 | 807,436 | +0.23(+2.82%) |
Sep 27, 2013 | 8.210 | 8.250 | 8.110 | 8.150 | 0 | -0.14(-1.69%) |
Sep 26, 2013 | 8.140 | 8.330 | 8.111 | 8.290 | 296,446 | +0.16(+1.97%) |
Sep 25, 2013 | 8.200 | 8.230 | 8.110 | 8.130 | 677,558 | -0.09(-1.09%) |
Sep 24, 2013 | 8.280 | 8.390 | 8.210 | 8.220 | 434,319 | -0.08(-0.96%) |
Sep 23, 2013 | 8.430 | 8.480 | 8.290 | 8.300 | 689,744 | -0.16(-1.89%) |
Sep 20, 2013 | 8.460 | 8.550 | 8.330 | 8.460 | 0 | -0.01(-0.12%) |
Sep 19, 2013 | 8.570 | 8.590 | 8.370 | 8.470 | 513,126 | -0.10(-1.17%) |
Sep 18, 2013 | 8.420 | 8.600 | 8.300 | 8.570 | 0 | +0.15(+1.78%) |
Sep 17, 2013 | 8.050 | 8.430 | 8.040 | 8.420 | 0 | +0.38(+4.73%) |
Sep 16, 2013 | 8.090 | 8.170 | 8.010 | 8.040 | 0 | +0.02(+0.25%) |
Sep 13, 2013 | 7.940 | 8.100 | 7.880 | 8.020 | 0 | +0.11(+1.39%) |
Sep 12, 2013 | 7.950 | 8.000 | 7.850 | 7.910 | 0 | -0.02(-0.25%) |
Sep 11, 2013 | 8.170 | 8.200 | 7.830 | 7.930 | 0 | -0.29(-3.53%) |
Sep 10, 2013 | 8.160 | 8.320 | 8.090 | 8.220 | 1,073,897 | +0.07(+0.86%) |
Sep 09, 2013 | 7.900 | 8.160 | 7.820 | 8.150 | 0 | +0.25(+3.16%) |
Sep 06, 2013 | 8.110 | 8.180 | 7.860 | 7.900 | 0 | -0.20(-2.47%) |
Sep 05, 2013 | 7.420 | 8.120 | 7.420 | 8.100 | 2,116,023 | +0.72(+9.83%) |
Sep 04, 2013 | 7.290 | 7.460 | 7.160 | 7.375 | 4,834,782 | +0.08(+1.17%) |
Sep 03, 2013 | 7.620 | 7.730 | 7.240 | 7.290 | 0 | -0.37(-4.83%) |
Aug 30, 2013 | 7.730 | 7.760 | 7.605 | 7.660 | 0 | -0.10(-1.29%) |
Aug 29, 2013 | 7.730 | 7.800 | 7.520 | 7.760 | 912,952 | +0.00(+0.00%) |
Aug 28, 2013 | 7.930 | 7.930 | 7.668 | 7.760 | 925,458 | -0.20(-2.51%) |
Aug 27, 2013 | 8.010 | 8.040 | 7.845 | 7.960 | 1,045,239 | -0.13(-1.61%) |
Aug 26, 2013 | 8.070 | 8.140 | 7.935 | 8.090 | 0 | +0.02(+0.25%) |
Aug 23, 2013 | 7.840 | 8.080 | 7.800 | 8.070 | 0 | +0.23(+2.93%) |
Aug 22, 2013 | 7.630 | 7.840 | 7.600 | 7.840 | 495,201 | +0.22(+2.89%) |
Aug 21, 2013 | 7.500 | 7.690 | 7.490 | 7.620 | 540,219 | +0.06(+0.79%) |
Aug 20, 2013 | 7.390 | 7.580 | 7.330 | 7.560 | 706,894 | +0.16(+2.16%) |
Aug 19, 2013 | 7.400 | 7.630 | 7.350 | 7.400 | 1,223,530 | -0.05(-0.67%) |
Aug 16, 2013 | 7.570 | 7.580 | 7.300 | 7.450 | 0 | -0.17(-2.23%) |
Aug 15, 2013 | 7.640 | 7.728 | 7.555 | 7.620 | 958,563 | -0.13(-1.68%) |
Aug 14, 2013 | 7.540 | 7.800 | 7.540 | 7.750 | 818,247 | +0.16(+2.11%) |
Aug 13, 2013 | 7.690 | 7.690 | 7.530 | 7.590 | 904,278 | -0.11(-1.43%) |
Aug 12, 2013 | 7.720 | 7.737 | 7.610 | 7.700 | 794,908 | -0.08(-1.03%) |
Aug 09, 2013 | 7.750 | 7.815 | 7.600 | 7.780 | 944,197 | -0.01(-0.13%) |
Aug 08, 2013 | 8.190 | 8.460 | 7.710 | 7.790 | 2,159,855 | -0.43(-5.23%) |
Aug 07, 2013 | 8.320 | 8.330 | 8.120 | 8.220 | 1,182,470 | -0.11(-1.32%) |
Aug 06, 2013 | 8.350 | 8.440 | 8.220 | 8.330 | 586,408 | -0.06(-0.72%) |
Aug 05, 2013 | 8.450 | 8.530 | 8.320 | 8.390 | 593,918 | -0.07(-0.83%) |
Aug 02, 2013 | 8.360 | 8.480 | 8.280 | 8.460 | 410,436 | +0.10(+1.20%) |
Aug 01, 2013 | 8.490 | 8.530 | 8.310 | 8.360 | 604,952 | -0.08(-0.95%) |
Jul 31, 2013 | 8.340 | 8.540 | 8.270 | 8.440 | 0 | +0.16(+1.93%) |
Jul 30, 2013 | 8.370 | 8.390 | 8.180 | 8.280 | 0 | -0.09(-1.08%) |
Jul 29, 2013 | 8.380 | 8.450 | 8.180 | 8.370 | 0 | -0.02(-0.24%) |
Jul 26, 2013 | 8.350 | 8.500 | 8.260 | 8.390 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8.250 | 8.390 | 8.100 | 8.390 | 0 | +0.12(+1.45%) |
Jul 24, 2013 | 8.510 | 8.620 | 8.230 | 8.270 | 0 | -0.23(-2.71%) |
Jul 23, 2013 | 8.590 | 8.619 | 8.450 | 8.500 | 0 | -0.04(-0.47%) |
Jul 22, 2013 | 8.700 | 8.720 | 8.485 | 8.540 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8.500 | 8.590 | 8.400 | 8.540 | 0 | +0.03(+0.35%) |
Jul 18, 2013 | 8.760 | 8.840 | 8.470 | 8.510 | 0 | -0.27(-3.08%) |
Jul 17, 2013 | 8.840 | 8.950 | 8.650 | 8.780 | 771,108 | -0.11(-1.24%) |
Jul 16, 2013 | 9.060 | 9.210 | 8.350 | 8.890 | 0 | +0.19(+2.18%) |
Jul 15, 2013 | 8.640 | 8.800 | 8.550 | 8.700 | 961,697 | +0.24(+2.84%) |
Jul 12, 2013 | 8.190 | 8.510 | 8.145 | 8.460 | 0 | +0.28(+3.42%) |
Jul 11, 2013 | 8.190 | 8.239 | 7.980 | 8.180 | 0 | +0.09(+1.11%) |
Jul 10, 2013 | 7.980 | 8.100 | 7.900 | 8.090 | 0 | +0.11(+1.38%) |
Jul 09, 2013 | 8.030 | 8.040 | 7.930 | 7.980 | 0 | -0.02(-0.25%) |
Jul 08, 2013 | 7.900 | 8.110 | 7.880 | 8.000 | 549,138 | +0.12(+1.52%) |
Jul 05, 2013 | 7.950 | 7.985 | 7.810 | 7.880 | 0 | +0.04(+0.51%) |
Jul 03, 2013 | 7.750 | 8.000 | 7.750 | 7.840 | 0 | +0.02(+0.28%) |
Jul 02, 2013 | 7.800 | 8.000 | 7.800 | 7.818 | 0 | -0.02(-0.28%) |
Jul 01, 2013 | 7.560 | 8.017 | 7.560 | 7.840 | 0 | +0.38(+5.09%) |
Jun 28, 2013 | 7.420 | 7.560 | 7.350 | 7.460 | 2,711,764 | -0.03(-0.40%) |
Jun 27, 2013 | 7.410 | 7.690 | 7.410 | 7.490 | 0 | +0.09(+1.22%) |
Jun 26, 2013 | 7.490 | 7.530 | 7.305 | 7.400 | 747,578 | -0.07(-0.94%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.470 | 7.470 | 0 | -0.43(-5.44%) |
Jun 24, 2013 | 7.600 | 7.900 | 7.195 | 7.900 | 0 | -0.11(-1.37%) |
Jun 21, 2013 | 7.790 | 8.160 | 7.650 | 8.010 | 2,960,835 | +0.28(+3.62%) |
Jun 20, 2013 | 8.060 | 8.230 | 7.640 | 7.730 | 0 | -0.44(-5.39%) |
Jun 19, 2013 | 8.250 | 8.300 | 8.170 | 8.170 | 0 | -0.11(-1.33%) |
Jun 18, 2013 | 8.250 | 8.350 | 8.140 | 8.280 | 0 | +0.01(+0.12%) |
Jun 17, 2013 | 8.240 | 8.300 | 8.050 | 8.270 | 0 | +0.12(+1.47%) |
Jun 14, 2013 | 8.200 | 8.280 | 8.050 | 8.150 | 0 | -0.09(-1.09%) |
Jun 13, 2013 | 8.030 | 8.290 | 7.910 | 8.240 | 445,601 | +0.24(+3.00%) |
Jun 12, 2013 | 8.300 | 8.420 | 8.000 | 8.000 | 466,645 | -0.24(-2.91%) |
Jun 11, 2013 | 7.970 | 8.330 | 7.870 | 8.240 | 0 | +0.20(+2.49%) |
Jun 10, 2013 | 8.140 | 8.140 | 7.950 | 8.040 | 0 | -0.07(-0.86%) |
Jun 07, 2013 | 7.790 | 8.190 | 7.790 | 8.110 | 0 | +0.35(+4.51%) |
Jun 06, 2013 | 7.720 | 7.887 | 7.580 | 7.760 | 706,901 | +0.03(+0.39%) |
Jun 05, 2013 | 8.160 | 8.210 | 7.700 | 7.730 | 0 | -0.46(-5.62%) |
Jun 04, 2013 | 8.300 | 8.450 | 8.080 | 8.190 | 0 | -0.09(-1.09%) |
Jun 03, 2013 | 8.380 | 8.490 | 8.000 | 8.280 | 1,154,656 | +0.07(+0.85%) |
May 31, 2013 | 8.220 | 8.380 | 8.160 | 8.210 | 572,364 | -0.07(-0.85%) |
May 30, 2013 | 8.210 | 8.420 | 8.200 | 8.280 | 491,113 | +0.06(+0.73%) |
May 29, 2013 | 8.570 | 8.600 | 8.140 | 8.220 | 878,208 | -0.26(-3.07%) |
May 28, 2013 | 8.420 | 8.600 | 8.310 | 8.480 | 1,051,949 | +0.15(+1.80%) |
May 24, 2013 | 8.520 | 8.580 | 8.290 | 8.330 | 0 | -0.22(-2.57%) |
May 23, 2013 | 8.350 | 8.595 | 8.270 | 8.550 | 0 | +0.12(+1.42%) |
May 22, 2013 | 8.120 | 8.810 | 8.070 | 8.430 | 0 | +0.30(+3.69%) |
May 21, 2013 | 8.070 | 8.160 | 8.030 | 8.130 | 0 | +0.08(+0.98%) |
May 20, 2013 | 8.100 | 8.160 | 8.010 | 8.051 | 0 | -0.09(-1.09%) |
May 17, 2013 | 8.090 | 8.180 | 8.030 | 8.140 | 0 | +0.06(+0.74%) |
May 16, 2013 | 8.180 | 8.210 | 7.850 | 8.080 | 917,779 | +0.11(+1.38%) |
May 15, 2013 | 8.030 | 8.110 | 7.960 | 7.970 | 0 | +0.11(+1.40%) |
May 13, 2013 | 7.510 | 7.860 | 7.400 | 7.860 | 0 | +0.26(+3.42%) |
May 10, 2013 | 7.410 | 7.720 | 7.410 | 7.600 | 0 | +0.20(+2.70%) |
May 09, 2013 | 7.580 | 7.650 | 7.360 | 7.400 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.530 | 7.560 | 7.440 | 7.530 | 0 | +0.00(+0.00%) |
May 07, 2013 | 7.450 | 7.540 | 7.350 | 7.530 | 840,737 | +0.06(+0.80%) |
May 06, 2013 | 7.250 | 7.470 | 7.210 | 7.470 | 0 | +0.24(+3.32%) |
May 03, 2013 | 7.230 | 7.240 | 7.110 | 7.230 | 0 | +0.07(+0.98%) |
May 02, 2013 | 7.120 | 7.260 | 7.090 | 7.160 | 0 | +0.06(+0.85%) |