Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.810 | 9.969 | 9.969 | 9.969 | 49,318 | +0.14(+1.40%) |
Aug 28, 2014 | 9.658 | 9.879 | 9.396 | 9.831 | 43,413 | -0.09(-0.90%) |
Aug 27, 2014 | 10.13 | 10.16 | 9.879 | 9.920 | 18,245 | -0.25(-2.44%) |
Aug 26, 2014 | 9.610 | 10.33 | 9.527 | 10.17 | 68,519 | +0.41(+4.24%) |
Aug 25, 2014 | 9.976 | 10.11 | 9.417 | 9.755 | 167,853 | -0.62(-5.98%) |
Aug 22, 2014 | 10.02 | 10.38 | 10.02 | 10.38 | 32,682 | +0.19(+1.83%) |
Aug 21, 2014 | 10.30 | 10.41 | 9.927 | 10.19 | 41,993 | -0.24(-2.31%) |
Aug 20, 2014 | 10.64 | 10.67 | 10.36 | 10.43 | 46,616 | -0.23(-2.20%) |
Aug 19, 2014 | 11.03 | 11.03 | 10.60 | 10.66 | 32,740 | -0.35(-3.19%) |
Aug 18, 2014 | 10.75 | 11.12 | 10.64 | 11.02 | 34,196 | +0.33(+3.10%) |
Aug 15, 2014 | 10.52 | 11.02 | 10.52 | 10.69 | 26,891 | +0.24(+2.31%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.43 | 10.44 | 8,011 | -0.05(-0.46%) |
Aug 13, 2014 | 10.20 | 10.45 | 10.20 | 10.49 | 13,210 | +0.15(+1.47%) |
Aug 12, 2014 | 10.31 | 10.49 | 10.15 | 10.34 | 23,757 | +0.01(+0.13%) |
Aug 11, 2014 | 9.969 | 10.47 | 9.941 | 10.33 | 29,385 | +0.19(+1.90%) |
Aug 08, 2014 | 10.11 | 10.42 | 9.672 | 10.13 | 29,153 | -0.02(-0.20%) |
Aug 07, 2014 | 10.45 | 10.51 | 9.793 | 10.15 | 33,375 | -0.26(-2.45%) |
Aug 06, 2014 | 10.18 | 10.50 | 10.13 | 10.41 | 34,253 | +0.12(+1.21%) |
Aug 05, 2014 | 10.24 | 10.51 | 10.24 | 10.29 | 26,781 | -0.01(-0.07%) |
Aug 04, 2014 | 10.24 | 10.31 | 10.02 | 10.29 | 56,465 | +0.08(+0.81%) |
Aug 01, 2014 | 10.96 | 11.06 | 10.13 | 10.21 | 93,164 | -0.75(-6.86%) |
Jul 31, 2014 | 11.06 | 11.37 | 10.89 | 10.96 | 53,906 | -0.16(-1.43%) |
Jul 30, 2014 | 11.20 | 11.22 | 11.04 | 11.12 | 38,848 | -0.05(-0.43%) |
Jul 29, 2014 | 11.34 | 11.52 | 11.16 | 11.17 | 18,462 | -0.14(-1.22%) |
Jul 28, 2014 | 11.24 | 11.41 | 11.04 | 11.31 | 41,242 | +0.07(+0.61%) |
Jul 25, 2014 | 11.31 | 11.38 | 11.15 | 11.24 | 34,575 | -0.17(-1.45%) |
Jul 24, 2014 | 11.47 | 11.57 | 11.29 | 11.40 | 25,932 | -0.02(-0.18%) |
Jul 23, 2014 | 11.73 | 11.73 | 11.31 | 11.42 | 27,544 | -0.14(-1.19%) |
Jul 22, 2014 | 11.54 | 11.68 | 11.28 | 11.56 | 36,622 | +0.04(+0.36%) |
Jul 21, 2014 | 11.55 | 11.57 | 11.38 | 11.52 | 25,026 | +0.04(+0.36%) |
Jul 18, 2014 | 11.16 | 11.64 | 11.16 | 11.48 | 34,961 | +0.28(+2.46%) |
Jul 17, 2014 | 11.17 | 11.42 | 11.15 | 11.20 | 26,700 | -0.06(-0.55%) |
Jul 16, 2014 | 11.64 | 11.64 | 11.12 | 11.26 | 52,345 | -0.28(-2.45%) |
Jul 15, 2014 | 11.57 | 11.82 | 11.51 | 11.55 | 54,369 | +0.03(+0.24%) |
Jul 14, 2014 | 11.25 | 11.86 | 11.25 | 11.52 | 67,270 | +0.29(+2.58%) |
Jul 11, 2014 | 11.17 | 11.38 | 11.13 | 11.23 | 53,987 | +0.07(+0.62%) |
Jul 10, 2014 | 11.46 | 11.64 | 10.44 | 11.16 | 59,835 | -0.44(-3.80%) |
Jul 09, 2014 | 11.59 | 11.64 | 11.49 | 11.60 | 20,692 | +0.08(+0.66%) |
Jul 08, 2014 | 11.17 | 11.62 | 11.14 | 11.53 | 72,434 | +0.32(+2.89%) |
Jul 07, 2014 | 11.13 | 11.22 | 11.07 | 11.20 | 80,704 | +0.02(+0.19%) |
Jul 03, 2014 | 11.10 | 11.18 | 11.18 | 11.18 | 36,408 | +0.12(+1.12%) |
Jul 02, 2014 | 11.28 | 11.28 | 11.00 | 11.06 | 39,264 | -0.16(-1.41%) |
Jul 01, 2014 | 11.19 | 11.35 | 10.97 | 11.22 | 100,968 | +0.09(+0.81%) |
Jun 30, 2014 | 10.95 | 11.20 | 10.66 | 11.13 | 171,589 | +0.28(+2.54%) |
Jun 27, 2014 | 11.60 | 11.71 | 10.85 | 10.85 | 1,756,674 | -0.72(-6.25%) |
Jun 26, 2014 | 11.55 | 11.65 | 11.38 | 11.57 | 78,654 | +0.00(+0.00%) |
Jun 25, 2014 | 11.55 | 11.58 | 11.39 | 11.57 | 61,868 | +0.03(+0.24%) |
Jun 24, 2014 | 11.44 | 11.64 | 11.24 | 11.55 | 89,992 | +0.10(+0.90%) |
Jun 23, 2014 | 11.24 | 11.46 | 11.17 | 11.44 | 78,167 | +0.19(+1.65%) |
Jun 20, 2014 | 11.25 | 11.31 | 11.11 | 11.26 | 136,427 | +0.08(+0.68%) |
Jun 19, 2014 | 10.85 | 11.41 | 10.85 | 11.18 | 88,925 | +0.22(+2.01%) |
Jun 18, 2014 | 10.91 | 11.05 | 10.63 | 10.96 | 43,253 | +0.03(+0.25%) |
Jun 17, 2014 | 11.01 | 11.02 | 10.73 | 10.93 | 34,737 | -0.02(-0.19%) |
Jun 16, 2014 | 10.93 | 11.02 | 10.93 | 10.95 | 30,637 | +0.08(+0.76%) |
Jun 13, 2014 | 10.66 | 10.89 | 10.59 | 10.87 | 28,049 | +0.21(+2.01%) |
Jun 12, 2014 | 10.79 | 10.84 | 10.55 | 10.66 | 31,885 | -0.23(-2.09%) |
Jun 11, 2014 | 10.95 | 10.96 | 10.51 | 10.89 | 26,362 | -0.14(-1.25%) |
Jun 10, 2014 | 10.94 | 11.03 | 10.03 | 11.02 | 84,910 | +0.08(+0.69%) |
Jun 06, 2014 | 10.99 | 11.00 | 10.91 | 10.95 | 13,875 | -0.01(-0.06%) |
Jun 05, 2014 | 10.89 | 11.00 | 10.84 | 10.95 | 37,487 | +0.07(+0.63%) |
Jun 04, 2014 | 10.97 | 11.20 | 10.82 | 10.89 | 42,778 | -0.04(-0.38%) |
Jun 03, 2014 | 10.86 | 10.97 | 10.69 | 10.93 | 61,121 | +0.00(+0.00%) |
Jun 02, 2014 | 10.89 | 10.95 | 10.66 | 10.93 | 51,338 | -0.03(-0.25%) |
May 30, 2014 | 10.04 | 11.04 | 10.04 | 10.95 | 130,749 | +0.68(+6.60%) |
May 29, 2014 | 10.21 | 10.28 | 9.940 | 10.28 | 32,307 | +0.00(+0.00%) |
May 28, 2014 | 10.15 | 10.28 | 10.15 | 10.28 | 28,415 | +0.05(+0.54%) |
May 27, 2014 | 10.25 | 10.25 | 10.10 | 10.22 | 19,245 | -0.03(-0.27%) |
May 23, 2014 | 10.24 | 10.25 | 10.25 | 10.25 | 23,194 | +0.00(+0.00%) |
May 22, 2014 | 10.23 | 10.25 | 10.21 | 10.25 | 15,621 | -0.03(-0.27%) |
May 21, 2014 | 10.19 | 10.28 | 10.15 | 10.28 | 42,288 | +0.07(+0.67%) |
May 20, 2014 | 10.21 | 10.21 | 10.03 | 10.21 | 38,562 | -0.05(-0.47%) |
May 19, 2014 | 10.06 | 10.26 | 9.947 | 10.26 | 20,303 | +0.22(+2.19%) |
May 16, 2014 | 10.12 | 10.12 | 9.940 | 10.04 | 16,383 | -0.09(-0.88%) |
May 15, 2014 | 10.11 | 10.27 | 9.981 | 10.12 | 21,614 | -0.06(-0.61%) |
May 14, 2014 | 10.07 | 10.21 | 9.888 | 10.19 | 19,195 | +0.21(+2.06%) |
May 13, 2014 | 10.22 | 10.27 | 9.707 | 9.981 | 37,172 | -0.23(-2.28%) |
May 12, 2014 | 10.15 | 10.22 | 9.947 | 10.21 | 31,049 | +0.07(+0.68%) |
May 09, 2014 | 9.823 | 10.18 | 9.755 | 10.15 | 24,200 | +0.10(+1.02%) |
May 08, 2014 | 10.17 | 10.18 | 9.878 | 10.04 | 24,551 | -0.07(-0.68%) |
May 07, 2014 | 10.18 | 10.18 | 9.974 | 10.11 | 15,662 | -0.05(-0.54%) |
May 06, 2014 | 9.748 | 10.18 | 9.748 | 10.17 | 27,292 | +0.12(+1.23%) |
May 05, 2014 | 9.960 | 10.11 | 9.775 | 10.04 | 20,917 | +0.06(+0.62%) |
May 02, 2014 | 9.892 | 10.04 | 9.729 | 9.981 | 42,692 | -0.01(-0.07%) |
May 01, 2014 | 10.22 | 10.22 | 9.947 | 9.988 | 18,504 | -0.10(-1.02%) |
Apr 30, 2014 | 9.864 | 10.09 | 9.690 | 10.09 | 28,766 | +0.12(+1.17%) |
Apr 29, 2014 | 10.04 | 10.23 | 9.912 | 9.974 | 26,783 | -0.05(-0.48%) |
Apr 28, 2014 | 10.19 | 10.28 | 8.569 | 10.02 | 57,879 | -0.06(-0.61%) |
Apr 25, 2014 | 9.947 | 10.21 | 9.611 | 10.08 | 18,119 | -0.05(-0.47%) |
Apr 24, 2014 | 10.18 | 10.46 | 8.987 | 10.13 | 37,777 | -0.21(-2.05%) |
Apr 23, 2014 | 10.47 | 10.48 | 10.25 | 10.34 | 55,221 | -0.11(-1.05%) |
Apr 22, 2014 | 10.24 | 10.88 | 10.11 | 10.45 | 51,535 | +0.18(+1.73%) |
Apr 21, 2014 | 10.33 | 10.46 | 9.892 | 10.28 | 90,488 | -0.01(-0.13%) |
Apr 17, 2014 | 10.36 | 10.29 | 10.29 | 10.29 | 38,073 | -0.08(-0.73%) |
Apr 16, 2014 | 10.04 | 10.36 | 10.04 | 10.36 | 83,504 | +0.45(+4.56%) |
Apr 15, 2014 | 10.04 | 10.04 | 8.987 | 9.912 | 57,771 | -0.34(-3.28%) |
Apr 14, 2014 | 10.25 | 10.30 | 10.05 | 10.25 | 34,803 | +0.17(+1.70%) |
Apr 11, 2014 | 10.28 | 10.30 | 8.788 | 10.08 | 54,460 | -0.16(-1.54%) |
Apr 10, 2014 | 10.04 | 10.31 | 10.04 | 10.23 | 60,848 | +0.02(+0.20%) |
Apr 09, 2014 | 9.919 | 10.45 | 9.919 | 10.21 | 188,741 | +0.22(+2.19%) |
Apr 08, 2014 | 9.666 | 10.08 | 9.618 | 9.995 | 101,275 | +0.34(+3.55%) |
Apr 07, 2014 | 9.645 | 9.734 | 9.501 | 9.652 | 38,718 | +0.03(+0.28%) |
Apr 04, 2014 | 9.734 | 9.734 | 9.597 | 9.625 | 17,972 | -0.06(-0.64%) |
Apr 03, 2014 | 9.714 | 9.734 | 9.597 | 9.686 | 35,793 | +0.03(+0.36%) |
Apr 02, 2014 | 9.734 | 9.734 | 9.501 | 9.652 | 54,159 | -0.01(-0.07%) |
Apr 01, 2014 | 9.193 | 9.782 | 9.186 | 9.659 | 97,235 | +0.47(+5.15%) |
Mar 31, 2014 | 8.960 | 9.193 | 8.870 | 9.186 | 41,087 | +0.18(+1.98%) |
Mar 28, 2014 | 9.117 | 9.179 | 8.939 | 9.008 | 40,857 | -0.14(-1.50%) |
Mar 27, 2014 | 9.152 | 9.227 | 8.870 | 9.145 | 74,721 | +0.08(+0.91%) |
Mar 26, 2014 | 8.624 | 9.391 | 8.617 | 9.062 | 105,703 | +0.44(+5.09%) |
Mar 25, 2014 | 8.589 | 8.692 | 8.589 | 8.624 | 38,715 | +0.00(+0.00%) |
Mar 24, 2014 | 8.672 | 8.699 | 8.569 | 8.624 | 22,362 | -0.01(-0.08%) |
Mar 21, 2014 | 8.548 | 8.685 | 8.535 | 8.631 | 35,356 | +0.05(+0.64%) |
Mar 20, 2014 | 8.555 | 8.720 | 8.555 | 8.576 | 16,508 | +0.07(+0.81%) |
Mar 19, 2014 | 8.637 | 8.637 | 8.490 | 8.507 | 17,013 | -0.06(-0.72%) |
Mar 18, 2014 | 8.819 | 8.819 | 8.562 | 8.569 | 36,549 | -0.05(-0.56%) |
Mar 17, 2014 | 8.685 | 8.843 | 8.603 | 8.617 | 22,079 | -0.02(-0.24%) |
Mar 14, 2014 | 8.617 | 8.733 | 8.596 | 8.637 | 50,002 | +0.02(+0.24%) |
Mar 13, 2014 | 8.761 | 8.781 | 8.494 | 8.617 | 41,189 | -0.14(-1.57%) |
Mar 12, 2014 | 8.226 | 8.829 | 8.176 | 8.754 | 54,842 | +0.57(+6.95%) |
Mar 11, 2014 | 8.089 | 8.226 | 8.068 | 8.185 | 36,812 | +0.16(+1.96%) |
Mar 10, 2014 | 7.905 | 8.102 | 7.905 | 8.027 | 16,875 | +0.07(+0.94%) |
Mar 07, 2014 | 8.116 | 8.116 | 7.823 | 7.952 | 35,317 | -0.20(-2.42%) |
Mar 06, 2014 | 7.980 | 8.157 | 7.810 | 8.150 | 50,199 | +0.22(+2.74%) |
Mar 05, 2014 | 8.061 | 8.123 | 7.789 | 7.932 | 33,253 | -0.13(-1.60%) |
Mar 04, 2014 | 8.150 | 8.259 | 8.061 | 8.061 | 24,710 | -0.07(-0.84%) |
Mar 03, 2014 | 8.027 | 8.265 | 8.027 | 8.129 | 38,994 | +0.15(+1.88%) |
Feb 28, 2014 | 8.048 | 8.055 | 7.939 | 7.980 | 8,048 | -0.09(-1.10%) |
Feb 27, 2014 | 7.891 | 8.075 | 7.891 | 8.068 | 32,918 | +0.18(+2.24%) |
Feb 26, 2014 | 7.592 | 7.918 | 7.510 | 7.891 | 54,349 | +0.30(+3.94%) |
Feb 25, 2014 | 7.599 | 7.638 | 7.228 | 7.592 | 47,246 | -0.01(-0.09%) |
Feb 24, 2014 | 8.041 | 8.191 | 7.340 | 7.599 | 138,883 | -0.59(-7.23%) |
Feb 21, 2014 | 8.075 | 8.191 | 7.912 | 8.191 | 26,549 | +0.12(+1.43%) |
Feb 20, 2014 | 8.095 | 8.170 | 7.898 | 8.075 | 49,457 | -0.03(-0.42%) |
Feb 19, 2014 | 8.123 | 8.238 | 8.102 | 8.109 | 25,473 | -0.01(-0.17%) |
Feb 18, 2014 | 8.231 | 8.329 | 8.095 | 8.123 | 45,300 | -0.10(-1.24%) |
Feb 14, 2014 | 8.374 | 8.225 | 8.225 | 8.225 | 41,600 | -0.10(-1.23%) |
Feb 13, 2014 | 8.320 | 8.415 | 8.276 | 8.327 | 25,463 | +0.00(+0.00%) |
Feb 12, 2014 | 8.469 | 8.544 | 8.211 | 8.327 | 46,163 | -0.11(-1.29%) |
Feb 11, 2014 | 7.891 | 8.463 | 7.891 | 8.435 | 55,221 | +0.39(+4.82%) |
Feb 10, 2014 | 8.055 | 8.129 | 7.912 | 8.048 | 38,182 | +0.03(+0.42%) |
Feb 07, 2014 | 8.014 | 8.089 | 7.952 | 8.014 | 27,429 | +0.05(+0.68%) |
Feb 06, 2014 | 8.068 | 8.082 | 7.891 | 7.959 | 52,225 | -0.11(-1.35%) |
Feb 05, 2014 | 7.925 | 8.075 | 7.891 | 8.068 | 87,059 | +0.10(+1.28%) |
Feb 04, 2014 | 8.014 | 8.061 | 7.891 | 7.966 | 8,861 | -0.11(-1.35%) |
Feb 03, 2014 | 8.034 | 8.089 | 7.497 | 8.075 | 40,362 | -0.01(-0.17%) |
Jan 31, 2014 | 8.061 | 8.095 | 7.980 | 8.089 | 25,645 | -0.03(-0.42%) |
Jan 30, 2014 | 8.048 | 8.123 | 7.985 | 8.123 | 16,574 | +0.14(+1.70%) |
Jan 29, 2014 | 8.089 | 8.089 | 7.973 | 7.986 | 17,723 | -0.11(-1.34%) |
Jan 28, 2014 | 7.918 | 8.129 | 7.898 | 8.095 | 28,439 | +0.27(+3.39%) |
Jan 27, 2014 | 7.816 | 8.000 | 7.755 | 7.830 | 25,260 | +0.01(+0.17%) |
Jan 24, 2014 | 8.014 | 8.014 | 7.518 | 7.816 | 68,996 | -0.12(-1.54%) |
Jan 23, 2014 | 8.048 | 8.048 | 7.891 | 7.939 | 13,540 | -0.09(-1.10%) |
Jan 22, 2014 | 7.986 | 8.075 | 7.857 | 8.027 | 25,386 | +0.11(+1.37%) |
Jan 21, 2014 | 7.837 | 8.027 | 7.837 | 7.918 | 18,826 | +0.08(+1.04%) |
Jan 17, 2014 | 7.510 | 7.837 | 7.837 | 7.837 | 16,463 | +0.33(+4.35%) |
Jan 16, 2014 | 7.606 | 7.609 | 7.177 | 7.510 | 64,520 | -0.11(-1.43%) |
Jan 15, 2014 | 7.442 | 7.619 | 7.442 | 7.619 | 13,885 | +0.21(+2.85%) |
Jan 14, 2014 | 7.435 | 7.445 | 7.279 | 7.408 | 24,717 | +0.16(+2.16%) |
Jan 13, 2014 | 7.293 | 7.422 | 7.109 | 7.252 | 51,092 | +0.03(+0.47%) |
Jan 10, 2014 | 7.408 | 7.632 | 7.102 | 7.218 | 95,047 | -0.19(-2.57%) |
Jan 09, 2014 | 7.891 | 7.980 | 7.075 | 7.408 | 219,431 | -0.53(-6.68%) |
Jan 08, 2014 | 8.075 | 8.075 | 7.932 | 7.939 | 29,129 | -0.02(-0.26%) |
Jan 07, 2014 | 7.966 | 8.095 | 7.959 | 7.959 | 15,868 | -0.03(-0.34%) |
Jan 06, 2014 | 7.980 | 8.089 | 7.980 | 7.986 | 14,313 | -0.02(-0.25%) |
Jan 03, 2014 | 8.014 | 8.129 | 8.007 | 8.007 | 17,464 | -0.01(-0.08%) |
Jan 02, 2014 | 8.041 | 8.163 | 8.000 | 8.014 | 18,655 | +0.01(+0.09%) |
Dec 31, 2013 | 8.021 | 8.007 | 8.007 | 8.007 | 27,929 | -0.02(-0.25%) |
Dec 30, 2013 | 8.116 | 8.116 | 7.925 | 8.027 | 23,331 | -0.09(-1.09%) |
Dec 27, 2013 | 8.163 | 8.163 | 8.000 | 8.116 | 32,429 | +0.05(+0.59%) |
Dec 26, 2013 | 8.129 | 8.157 | 8.021 | 8.068 | 16,144 | -0.01(-0.17%) |
Dec 24, 2013 | 8.150 | 8.157 | 8.055 | 8.082 | 9,243 | -0.07(-0.83%) |
Dec 23, 2013 | 8.163 | 8.177 | 8.109 | 8.150 | 53,036 | -0.01(-0.17%) |
Dec 20, 2013 | 7.952 | 8.163 | 7.939 | 8.163 | 223,019 | +0.17(+2.13%) |
Dec 19, 2013 | 8.041 | 8.041 | 7.925 | 7.993 | 20,720 | -0.03(-0.34%) |
Dec 18, 2013 | 8.027 | 8.068 | 7.891 | 8.021 | 26,715 | -0.05(-0.67%) |
Dec 17, 2013 | 8.082 | 8.082 | 8.021 | 8.075 | 25,695 | +0.03(+0.42%) |
Dec 16, 2013 | 8.048 | 8.095 | 7.966 | 8.041 | 32,285 | -0.03(-0.42%) |
Dec 13, 2013 | 8.007 | 8.089 | 7.973 | 8.075 | 16,851 | +0.07(+0.85%) |
Dec 12, 2013 | 7.959 | 8.089 | 7.912 | 8.007 | 38,345 | -0.01(-0.08%) |
Dec 11, 2013 | 7.912 | 8.061 | 7.735 | 8.014 | 94,084 | -0.01(-0.17%) |
Dec 10, 2013 | 8.061 | 8.061 | 7.953 | 8.027 | 33,895 | +0.09(+1.11%) |
Dec 09, 2013 | 7.973 | 8.378 | 7.845 | 7.940 | 87,942 | +0.13(+1.64%) |
Dec 06, 2013 | 7.521 | 7.946 | 7.521 | 7.811 | 0 | +0.30(+3.95%) |
Dec 05, 2013 | 7.251 | 7.568 | 7.251 | 7.514 | 0 | +0.23(+3.15%) |
Dec 04, 2013 | 7.123 | 7.366 | 7.089 | 7.285 | 0 | +0.18(+2.47%) |
Dec 03, 2013 | 7.132 | 7.244 | 7.062 | 7.109 | 0 | +0.01(+0.10%) |
Dec 02, 2013 | 7.109 | 7.150 | 6.765 | 7.102 | 0 | -0.08(-1.13%) |
Nov 29, 2013 | 7.204 | 7.237 | 6.974 | 7.183 | 0 | -0.07(-1.02%) |
Nov 27, 2013 | 7.568 | 7.575 | 6.981 | 7.258 | 0 | -0.23(-3.07%) |
Nov 26, 2013 | 7.588 | 7.771 | 7.366 | 7.487 | 0 | +0.22(+3.07%) |
Nov 25, 2013 | 6.954 | 7.393 | 6.880 | 7.264 | 0 | +0.31(+4.47%) |
Nov 22, 2013 | 6.880 | 6.961 | 6.880 | 6.954 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.670 | 6.954 | 6.610 | 6.880 | 0 | +0.27(+4.09%) |
Nov 20, 2013 | 6.454 | 6.684 | 6.436 | 6.610 | 0 | +0.20(+3.16%) |
Nov 19, 2013 | 6.184 | 6.491 | 6.184 | 6.407 | 0 | +0.20(+3.26%) |
Nov 18, 2013 | 6.150 | 6.279 | 6.144 | 6.204 | 0 | +0.06(+0.99%) |
Nov 15, 2013 | 6.150 | 6.191 | 6.115 | 6.144 | 0 | +0.05(+0.78%) |
Nov 14, 2013 | 6.150 | 6.150 | 6.042 | 6.096 | 0 | -0.02(-0.33%) |
Nov 13, 2013 | 6.157 | 6.157 | 6.096 | 6.117 | 0 | -0.03(-0.44%) |
Nov 12, 2013 | 6.123 | 6.157 | 6.090 | 6.144 | 0 | +0.09(+1.56%) |
Nov 11, 2013 | 5.894 | 6.137 | 5.759 | 6.049 | 0 | +0.09(+1.59%) |
Nov 08, 2013 | 6.042 | 6.103 | 5.955 | 5.955 | 0 | -0.09(-1.45%) |
Nov 07, 2013 | 6.144 | 6.144 | 6.015 | 6.042 | 0 | -0.10(-1.65%) |
Nov 06, 2013 | 6.103 | 6.144 | 6.092 | 6.144 | 0 | +0.04(+0.66%) |
Nov 05, 2013 | 6.096 | 6.110 | 6.076 | 6.103 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 5.941 | 6.110 | 5.907 | 6.096 | 0 | +0.11(+1.92%) |
Nov 01, 2013 | 5.941 | 6.029 | 5.907 | 5.982 | 0 | +0.03(+0.45%) |
Oct 31, 2013 | 5.914 | 5.983 | 5.914 | 5.955 | 0 | -0.00(-0.06%) |
Oct 30, 2013 | 5.880 | 5.968 | 5.880 | 5.958 | 0 | +0.06(+0.97%) |
Oct 29, 2013 | 5.901 | 5.901 | 5.880 | 5.901 | 0 | +0.03(+0.46%) |
Oct 28, 2013 | 5.914 | 5.928 | 5.874 | 5.874 | 0 | -0.05(-0.80%) |
Oct 25, 2013 | 5.941 | 5.941 | 5.914 | 5.921 | 0 | +0.01(+0.11%) |
Oct 24, 2013 | 5.840 | 5.968 | 5.820 | 5.914 | 0 | +0.04(+0.69%) |
Oct 23, 2013 | 5.806 | 5.887 | 5.799 | 5.874 | 0 | +0.07(+1.16%) |
Oct 22, 2013 | 5.604 | 5.820 | 5.604 | 5.806 | 0 | +0.17(+2.99%) |
Oct 21, 2013 | 5.610 | 5.664 | 5.583 | 5.637 | 0 | -0.05(-0.83%) |
Oct 18, 2013 | 5.644 | 5.745 | 5.551 | 5.685 | 12,852 | -0.04(-0.71%) |
Oct 17, 2013 | 5.583 | 5.725 | 5.523 | 5.725 | 0 | +0.12(+2.17%) |
Oct 16, 2013 | 5.610 | 5.772 | 5.556 | 5.604 | 0 | +0.05(+0.97%) |
Oct 15, 2013 | 5.907 | 5.907 | 5.523 | 5.550 | 0 | -0.40(-6.70%) |
Oct 14, 2013 | 5.786 | 5.948 | 5.759 | 5.948 | 0 | +0.04(+0.69%) |
Oct 11, 2013 | 5.874 | 5.995 | 5.833 | 5.907 | 0 | +0.03(+0.46%) |
Oct 10, 2013 | 5.779 | 5.901 | 5.779 | 5.880 | 0 | +0.11(+1.92%) |
Oct 09, 2013 | 5.604 | 5.806 | 5.604 | 5.769 | 0 | +0.02(+0.42%) |
Oct 08, 2013 | 5.759 | 5.793 | 5.597 | 5.745 | 0 | -0.04(-0.70%) |
Oct 07, 2013 | 5.867 | 5.867 | 5.766 | 5.786 | 0 | -0.08(-1.38%) |
Oct 04, 2013 | 5.820 | 5.870 | 5.793 | 5.867 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.874 | 5.874 | 5.827 | 5.847 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 5.806 | 5.853 | 5.806 | 5.853 | 0 | +0.01(+0.23%) |
Oct 01, 2013 | 5.806 | 5.867 | 5.745 | 5.840 | 0 | +0.03(+0.46%) |
Sep 30, 2013 | 5.793 | 5.838 | 5.766 | 5.813 | 0 | -0.04(-0.69%) |
Sep 27, 2013 | 5.867 | 5.867 | 5.793 | 5.853 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 5.840 | 5.874 | 5.640 | 5.867 | 0 | -0.01(-0.11%) |
Sep 25, 2013 | 5.664 | 5.874 | 5.664 | 5.874 | 0 | +0.16(+2.72%) |
Sep 24, 2013 | 5.577 | 5.745 | 5.502 | 5.718 | 0 | +0.18(+3.29%) |
Sep 23, 2013 | 5.408 | 5.671 | 5.408 | 5.536 | 0 | +0.12(+2.24%) |
Sep 20, 2013 | 5.671 | 5.685 | 5.408 | 5.415 | 0 | -0.21(-3.72%) |
Sep 19, 2013 | 5.570 | 5.759 | 5.570 | 5.624 | 0 | +0.02(+0.36%) |
Sep 18, 2013 | 5.664 | 5.684 | 5.408 | 5.604 | 0 | -0.14(-2.35%) |
Sep 17, 2013 | 5.779 | 5.779 | 5.718 | 5.739 | 0 | -0.05(-0.82%) |
Sep 16, 2013 | 5.829 | 5.860 | 5.779 | 5.786 | 0 | -0.01(-0.23%) |
Sep 13, 2013 | 5.766 | 5.820 | 5.701 | 5.799 | 0 | +0.07(+1.18%) |
Sep 12, 2013 | 5.678 | 5.739 | 5.678 | 5.732 | 0 | +0.09(+1.55%) |
Sep 11, 2013 | 5.644 | 5.705 | 5.469 | 5.644 | 0 | +0.06(+1.09%) |
Sep 10, 2013 | 5.630 | 5.657 | 5.544 | 5.583 | 0 | -0.07(-1.30%) |
Sep 09, 2013 | 5.470 | 5.677 | 5.463 | 5.657 | 0 | +0.20(+3.67%) |
Sep 06, 2013 | 5.463 | 5.523 | 5.410 | 5.456 | 0 | +0.03(+0.49%) |
Sep 05, 2013 | 5.363 | 5.443 | 5.283 | 5.430 | 0 | +0.14(+2.65%) |
Sep 04, 2013 | 5.236 | 5.376 | 5.156 | 5.289 | 0 | +0.01(+0.25%) |