Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.380 | 9.440 | 9.250 | 9.410 | 5,738,428 | +0.03(+0.32%) |
Apr 29, 2014 | 9.320 | 9.410 | 9.270 | 9.380 | 3,557,318 | +0.11(+1.19%) |
Apr 28, 2014 | 9.560 | 9.578 | 9.130 | 9.270 | 4,959,478 | -0.18(-1.90%) |
Apr 25, 2014 | 9.790 | 9.790 | 9.370 | 9.450 | 7,941,925 | -0.32(-3.28%) |
Apr 24, 2014 | 9.810 | 9.810 | 9.580 | 9.770 | 2,864,195 | +0.04(+0.41%) |
Apr 23, 2014 | 9.740 | 9.790 | 9.680 | 9.730 | 3,982,594 | +0.03(+0.31%) |
Apr 22, 2014 | 9.570 | 9.750 | 9.550 | 9.700 | 5,493,733 | +0.13(+1.36%) |
Apr 21, 2014 | 9.630 | 9.650 | 9.420 | 9.570 | 3,679,357 | +0.01(+0.10%) |
Apr 17, 2014 | 9.470 | 9.560 | 9.560 | 9.560 | 7,734,000 | +0.05(+0.53%) |
Apr 16, 2014 | 9.850 | 9.850 | 9.210 | 9.510 | 10,562,805 | -0.20(-2.06%) |
Apr 15, 2014 | 9.560 | 9.760 | 9.475 | 9.710 | 5,368,605 | +0.15(+1.57%) |
Apr 14, 2014 | 9.670 | 9.710 | 9.450 | 9.560 | 4,942,832 | -0.02(-0.21%) |
Apr 11, 2014 | 9.650 | 9.790 | 9.550 | 9.580 | 6,731,627 | -0.11(-1.14%) |
Apr 10, 2014 | 9.950 | 10.07 | 9.675 | 9.690 | 9,753,370 | -0.31(-3.10%) |
Apr 09, 2014 | 9.900 | 10.00 | 9.810 | 10.00 | 7,182,691 | +0.11(+1.11%) |
Apr 08, 2014 | 9.800 | 9.930 | 9.710 | 9.890 | 10,433,864 | +0.31(+3.24%) |
Apr 07, 2014 | 9.460 | 9.680 | 9.420 | 9.580 | 7,675,014 | +0.07(+0.74%) |
Apr 04, 2014 | 9.780 | 9.840 | 9.410 | 9.510 | 15,322,581 | -0.24(-2.46%) |
Apr 03, 2014 | 9.700 | 9.935 | 9.660 | 9.750 | 20,919,528 | +0.25(+2.63%) |
Apr 02, 2014 | 9.430 | 9.580 | 9.420 | 9.500 | 12,677,258 | +0.05(+0.53%) |
Apr 01, 2014 | 9.430 | 9.460 | 9.360 | 9.450 | 9,465,334 | +0.05(+0.53%) |
Mar 31, 2014 | 9.260 | 9.430 | 9.240 | 9.400 | 5,629,550 | +0.21(+2.29%) |
Mar 28, 2014 | 9.120 | 9.300 | 9.110 | 9.190 | 4,044,411 | +0.08(+0.88%) |
Mar 27, 2014 | 9.150 | 9.305 | 9.050 | 9.110 | 5,831,974 | -0.04(-0.44%) |
Mar 26, 2014 | 9.310 | 9.400 | 9.120 | 9.150 | 5,463,274 | -0.12(-1.29%) |
Mar 25, 2014 | 9.430 | 9.450 | 9.180 | 9.270 | 8,484,242 | -0.12(-1.28%) |
Mar 24, 2014 | 9.400 | 9.460 | 9.260 | 9.390 | 13,406,233 | +0.03(+0.32%) |
Mar 21, 2014 | 9.490 | 9.590 | 9.330 | 9.360 | 7,116,315 | -0.09(-0.95%) |
Mar 20, 2014 | 9.510 | 9.600 | 9.410 | 9.450 | 11,717,655 | -0.08(-0.84%) |
Mar 19, 2014 | 9.500 | 9.670 | 9.450 | 9.530 | 5,360,710 | +0.08(+0.85%) |
Mar 18, 2014 | 9.380 | 9.480 | 9.280 | 9.450 | 5,187,985 | +0.19(+2.05%) |
Mar 17, 2014 | 9.210 | 9.330 | 9.200 | 9.260 | 4,054,467 | +0.08(+0.87%) |
Mar 14, 2014 | 9.190 | 9.340 | 9.150 | 9.180 | 4,391,986 | -0.02(-0.22%) |
Mar 13, 2014 | 9.450 | 9.510 | 9.160 | 9.200 | 3,645,272 | -0.21(-2.23%) |
Mar 12, 2014 | 9.350 | 9.470 | 9.260 | 9.410 | 5,840,431 | +0.01(+0.11%) |
Mar 11, 2014 | 9.560 | 9.600 | 9.350 | 9.400 | 4,988,930 | -0.13(-1.36%) |
Mar 10, 2014 | 9.660 | 9.710 | 9.420 | 9.530 | 5,893,015 | -0.15(-1.55%) |
Mar 07, 2014 | 9.640 | 9.750 | 9.620 | 9.680 | 5,282,411 | -0.02(-0.21%) |
Mar 06, 2014 | 9.660 | 9.740 | 9.585 | 9.700 | 5,078,867 | +0.06(+0.62%) |
Mar 05, 2014 | 9.620 | 9.720 | 9.545 | 9.640 | 4,537,057 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.610 | 9.440 | 9.600 | 4,207,853 | +0.25(+2.67%) |
Mar 03, 2014 | 9.230 | 9.380 | 9.120 | 9.350 | 3,577,081 | +0.01(+0.11%) |
Feb 28, 2014 | 9.300 | 9.530 | 9.260 | 9.340 | 5,496,951 | +0.04(+0.43%) |
Feb 27, 2014 | 9.400 | 9.410 | 9.230 | 9.300 | 4,523,053 | -0.14(-1.48%) |
Feb 26, 2014 | 9.320 | 9.500 | 9.320 | 9.440 | 3,618,544 | +0.13(+1.40%) |
Feb 25, 2014 | 9.410 | 9.470 | 9.210 | 9.310 | 4,953,112 | -0.11(-1.17%) |
Feb 24, 2014 | 9.373 | 9.540 | 9.372 | 9.420 | 4,503,068 | +0.04(+0.43%) |
Feb 21, 2014 | 9.670 | 9.670 | 9.295 | 9.380 | 8,447,860 | -0.09(-0.95%) |
Feb 20, 2014 | 9.480 | 9.570 | 9.410 | 9.470 | 6,586,665 | +0.01(+0.11%) |
Feb 19, 2014 | 9.490 | 9.555 | 9.370 | 9.460 | 7,211,537 | +0.01(+0.11%) |
Feb 18, 2014 | 9.450 | 9.470 | 9.350 | 9.450 | 7,556,197 | +0.03(+0.32%) |
Feb 14, 2014 | 9.320 | 9.420 | 9.420 | 9.420 | 7,216,600 | +0.14(+1.51%) |
Feb 13, 2014 | 8.930 | 9.380 | 8.910 | 9.280 | 9,759,049 | +0.34(+3.80%) |
Feb 12, 2014 | 9.020 | 9.020 | 8.870 | 8.940 | 7,213,519 | -0.03(-0.33%) |
Feb 11, 2014 | 8.870 | 9.030 | 8.760 | 8.970 | 9,451,731 | +0.09(+1.01%) |
Feb 10, 2014 | 8.870 | 9.110 | 8.845 | 8.880 | 9,198,927 | -0.15(-1.72%) |
Feb 07, 2014 | 9.050 | 9.270 | 8.920 | 9.035 | 29,480,928 | +0.71(+8.59%) |
Feb 06, 2014 | 8.140 | 8.380 | 8.080 | 8.320 | 8,841,596 | +0.21(+2.59%) |
Feb 05, 2014 | 8.150 | 8.190 | 8.030 | 8.110 | 2,621,156 | -0.10(-1.22%) |
Feb 04, 2014 | 8.100 | 8.300 | 8.030 | 8.210 | 4,825,460 | +0.14(+1.73%) |
Feb 03, 2014 | 8.370 | 8.390 | 8.020 | 8.070 | 4,940,284 | -0.29(-3.47%) |
Jan 31, 2014 | 8.470 | 8.580 | 8.330 | 8.360 | 5,289,778 | -0.19(-2.22%) |
Jan 30, 2014 | 8.480 | 8.560 | 8.410 | 8.550 | 3,446,730 | +0.14(+1.66%) |
Jan 29, 2014 | 8.400 | 8.600 | 8.390 | 8.410 | 5,950,979 | -0.04(-0.47%) |
Jan 28, 2014 | 8.390 | 8.485 | 8.350 | 8.450 | 4,155,712 | +0.04(+0.48%) |
Jan 27, 2014 | 8.410 | 8.520 | 8.310 | 8.410 | 5,663,178 | -0.01(-0.12%) |
Jan 24, 2014 | 8.690 | 8.760 | 8.400 | 8.420 | 7,528,208 | -0.29(-3.33%) |
Jan 23, 2014 | 8.800 | 8.855 | 8.675 | 8.710 | 7,085,151 | -0.14(-1.58%) |
Jan 22, 2014 | 8.820 | 8.900 | 8.800 | 8.850 | 8,658,067 | +0.02(+0.23%) |
Jan 21, 2014 | 8.880 | 8.890 | 8.760 | 8.830 | 3,728,690 | +0.04(+0.46%) |
Jan 17, 2014 | 8.960 | 8.790 | 8.790 | 8.790 | 4,588,100 | -0.07(-0.79%) |
Jan 16, 2014 | 8.850 | 8.890 | 8.730 | 8.860 | 4,993,218 | +0.00(+0.00%) |
Jan 15, 2014 | 8.795 | 8.890 | 8.800 | 8.860 | 7,293,352 | +0.06(+0.74%) |
Jan 14, 2014 | 8.880 | 8.970 | 8.750 | 8.795 | 14,206,486 | +0.15(+1.79%) |
Jan 13, 2014 | 8.750 | 8.750 | 8.615 | 8.640 | 9,220,053 | +0.03(+0.35%) |
Jan 10, 2014 | 8.490 | 8.710 | 8.480 | 8.610 | 7,814,130 | +0.13(+1.53%) |
Jan 09, 2014 | 8.580 | 8.640 | 8.400 | 8.480 | 6,067,956 | -0.06(-0.70%) |
Jan 08, 2014 | 8.180 | 8.640 | 8.130 | 8.540 | 18,823,970 | +0.44(+5.50%) |
Jan 07, 2014 | 8.040 | 8.190 | 7.970 | 8.095 | 11,341,101 | +0.07(+0.81%) |
Jan 06, 2014 | 8.050 | 8.080 | 7.970 | 8.030 | 3,523,009 | -0.02(-0.25%) |
Jan 03, 2014 | 8.010 | 8.100 | 7.950 | 8.050 | 4,825,688 | +0.04(+0.50%) |
Jan 02, 2014 | 8.000 | 8.020 | 7.820 | 8.010 | 11,104,645 | -0.23(-2.79%) |
Dec 31, 2013 | 8.250 | 8.240 | 8.240 | 8.240 | 3,112,500 | -0.02(-0.24%) |
Dec 30, 2013 | 8.240 | 8.300 | 8.190 | 8.260 | 2,562,293 | +0.02(+0.24%) |
Dec 27, 2013 | 8.160 | 8.280 | 8.120 | 8.240 | 3,240,260 | +0.10(+1.23%) |
Dec 26, 2013 | 8.120 | 8.180 | 8.090 | 8.140 | 3,736,783 | +0.05(+0.62%) |
Dec 24, 2013 | 7.980 | 8.120 | 7.910 | 8.090 | 2,679,550 | +0.14(+1.76%) |
Dec 23, 2013 | 7.890 | 8.050 | 7.850 | 7.950 | 4,053,004 | +0.10(+1.27%) |
Dec 20, 2013 | 7.780 | 7.870 | 7.720 | 7.850 | 4,470,613 | +0.06(+0.77%) |
Dec 19, 2013 | 7.750 | 7.950 | 7.670 | 7.790 | 9,679,335 | +0.04(+0.52%) |
Dec 18, 2013 | 7.650 | 7.765 | 7.580 | 7.750 | 3,286,840 | +0.08(+1.04%) |
Dec 17, 2013 | 7.600 | 7.680 | 7.570 | 7.670 | 2,862,754 | +0.06(+0.79%) |
Dec 16, 2013 | 7.440 | 7.670 | 7.430 | 7.610 | 5,137,639 | +0.17(+2.28%) |
Dec 13, 2013 | 7.480 | 7.490 | 7.320 | 7.440 | 4,318,919 | -0.01(-0.13%) |
Dec 12, 2013 | 7.500 | 7.560 | 7.390 | 7.450 | 4,759,023 | -0.05(-0.67%) |
Dec 11, 2013 | 7.480 | 7.600 | 7.440 | 7.500 | 6,842,641 | +0.02(+0.27%) |
Dec 10, 2013 | 7.480 | 7.530 | 7.420 | 7.480 | 2,991,509 | +0.00(+0.00%) |
Dec 09, 2013 | 7.440 | 7.600 | 7.440 | 7.480 | 3,377,239 | -0.03(-0.40%) |
Dec 06, 2013 | 7.520 | 7.640 | 7.460 | 7.510 | 0 | +0.06(+0.81%) |
Dec 05, 2013 | 7.470 | 7.575 | 7.390 | 7.450 | 0 | +0.05(+0.68%) |
Dec 04, 2013 | 7.220 | 7.460 | 7.210 | 7.400 | 0 | +0.14(+1.93%) |
Dec 03, 2013 | 7.040 | 7.310 | 7.040 | 7.260 | 11,246,099 | +0.22(+3.12%) |
Dec 02, 2013 | 7.080 | 7.129 | 7.020 | 7.040 | 2,152,777 | -0.05(-0.71%) |
Nov 29, 2013 | 7.090 | 7.150 | 7.050 | 7.090 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.030 | 7.105 | 7.030 | 7.080 | 0 | +0.03(+0.43%) |
Nov 26, 2013 | 6.970 | 7.120 | 6.940 | 7.050 | 3,557,339 | +0.06(+0.86%) |
Nov 25, 2013 | 6.950 | 7.030 | 6.880 | 6.990 | 3,151,438 | +0.04(+0.58%) |
Nov 22, 2013 | 6.980 | 7.040 | 6.930 | 6.950 | 0 | -0.03(-0.43%) |
Nov 21, 2013 | 6.900 | 7.010 | 6.860 | 6.980 | 0 | +0.12(+1.75%) |
Nov 20, 2013 | 6.860 | 6.960 | 6.820 | 6.860 | 0 | -0.01(-0.15%) |
Nov 19, 2013 | 6.960 | 7.035 | 6.860 | 6.870 | 0 | -0.11(-1.58%) |
Nov 18, 2013 | 6.990 | 7.090 | 6.925 | 6.980 | 0 | -0.12(-1.69%) |
Nov 15, 2013 | 7.240 | 7.250 | 7.080 | 7.100 | 0 | -0.11(-1.53%) |
Nov 14, 2013 | 7.210 | 7.260 | 7.160 | 7.210 | 0 | -0.04(-0.55%) |
Nov 13, 2013 | 7.110 | 7.300 | 7.110 | 7.250 | 4,186,466 | +0.08(+1.12%) |
Nov 12, 2013 | 7.070 | 7.180 | 7.050 | 7.170 | 0 | +0.09(+1.27%) |
Nov 11, 2013 | 7.160 | 7.200 | 7.050 | 7.080 | 0 | -0.06(-0.84%) |
Nov 08, 2013 | 7.120 | 7.160 | 6.950 | 7.140 | 0 | +0.03(+0.49%) |
Nov 07, 2013 | 7.270 | 7.310 | 7.075 | 7.105 | 5,192,997 | -0.11(-1.59%) |
Nov 06, 2013 | 7.350 | 7.400 | 7.210 | 7.220 | 5,968,220 | -0.10(-1.37%) |
Nov 05, 2013 | 7.350 | 7.480 | 7.300 | 7.320 | 0 | -0.04(-0.54%) |
Nov 04, 2013 | 7.530 | 7.600 | 7.360 | 7.360 | 0 | -0.16(-2.13%) |
Nov 01, 2013 | 7.260 | 7.835 | 7.210 | 7.520 | 0 | +0.46(+6.59%) |
Oct 31, 2013 | 7.030 | 7.100 | 6.800 | 7.055 | 11,650,346 | +0.06(+0.93%) |
Oct 30, 2013 | 7.030 | 7.060 | 6.950 | 6.990 | 6,015,350 | +0.00(+0.00%) |
Oct 29, 2013 | 7.000 | 7.060 | 6.910 | 6.990 | 10,384,273 | +0.00(+0.07%) |
Oct 28, 2013 | 6.920 | 6.990 | 6.900 | 6.985 | 5,283,385 | +0.04(+0.65%) |
Oct 25, 2013 | 6.870 | 6.990 | 6.870 | 6.940 | 0 | +0.07(+1.02%) |
Oct 24, 2013 | 6.980 | 7.060 | 6.860 | 6.870 | 10,062,573 | -0.09(-1.36%) |
Oct 23, 2013 | 6.970 | 7.040 | 6.880 | 6.965 | 8,118,259 | -0.08(-1.07%) |
Oct 22, 2013 | 7.090 | 7.140 | 7.030 | 7.040 | 9,254,213 | -0.05(-0.71%) |
Oct 21, 2013 | 7.150 | 7.210 | 7.050 | 7.090 | 7,709,765 | -0.07(-0.98%) |
Oct 18, 2013 | 7.160 | 7.180 | 7.100 | 7.160 | 3,355,368 | +0.04(+0.56%) |
Oct 17, 2013 | 7.070 | 7.150 | 7.000 | 7.120 | 7,418,844 | +0.01(+0.21%) |
Oct 16, 2013 | 7.080 | 7.185 | 7.060 | 7.105 | 5,584,654 | +0.04(+0.50%) |
Oct 15, 2013 | 7.240 | 7.285 | 7.025 | 7.070 | 8,741,340 | -0.17(-2.35%) |
Oct 14, 2013 | 7.140 | 7.280 | 7.070 | 7.240 | 4,044,910 | +0.06(+0.85%) |
Oct 11, 2013 | 7.000 | 7.200 | 6.980 | 7.179 | 0 | +0.18(+2.56%) |
Oct 10, 2013 | 6.880 | 7.050 | 6.880 | 7.000 | 10,730,906 | +0.17(+2.49%) |
Oct 09, 2013 | 7.010 | 7.025 | 6.820 | 6.830 | 14,264,780 | -0.16(-2.29%) |
Oct 08, 2013 | 7.130 | 7.160 | 6.940 | 6.990 | 7,921,798 | -0.14(-1.96%) |
Oct 07, 2013 | 7.160 | 7.260 | 7.095 | 7.130 | 0 | -0.13(-1.79%) |
Oct 04, 2013 | 7.190 | 7.280 | 7.160 | 7.260 | 0 | +0.08(+1.11%) |
Oct 03, 2013 | 7.310 | 7.330 | 7.080 | 7.180 | 8,981,397 | -0.14(-1.91%) |
Oct 02, 2013 | 7.320 | 7.370 | 7.210 | 7.320 | 6,281,165 | -0.04(-0.54%) |
Oct 01, 2013 | 7.300 | 7.440 | 7.280 | 7.360 | 5,587,830 | +0.05(+0.70%) |
Sep 30, 2013 | 7.180 | 7.350 | 7.160 | 7.309 | 4,227,525 | +0.03(+0.40%) |
Sep 27, 2013 | 7.290 | 7.360 | 7.270 | 7.280 | 0 | -0.05(-0.68%) |
Sep 26, 2013 | 7.400 | 7.450 | 7.250 | 7.330 | 5,507,752 | -0.05(-0.66%) |
Sep 25, 2013 | 7.410 | 7.450 | 7.280 | 7.379 | 7,664,456 | -0.03(-0.42%) |
Sep 24, 2013 | 7.330 | 7.450 | 7.240 | 7.410 | 4,117,700 | +0.11(+1.51%) |
Sep 23, 2013 | 7.360 | 7.380 | 7.210 | 7.300 | 0 | -0.04(-0.61%) |
Sep 20, 2013 | 7.490 | 7.510 | 7.310 | 7.345 | 0 | -0.15(-1.94%) |
Sep 19, 2013 | 7.550 | 7.580 | 7.420 | 7.490 | 2,859,919 | -0.04(-0.53%) |
Sep 18, 2013 | 7.500 | 7.560 | 7.420 | 7.530 | 0 | +0.02(+0.27%) |
Sep 17, 2013 | 7.480 | 7.550 | 7.420 | 7.510 | 0 | +0.04(+0.54%) |
Sep 16, 2013 | 7.500 | 7.530 | 7.420 | 7.470 | 0 | +0.05(+0.67%) |
Sep 13, 2013 | 7.600 | 7.640 | 7.340 | 7.420 | 0 | -0.17(-2.24%) |
Sep 12, 2013 | 7.560 | 7.640 | 7.490 | 7.590 | 0 | +0.01(+0.20%) |
Sep 11, 2013 | 7.560 | 7.640 | 7.530 | 7.575 | 3,012,252 | -0.04(-0.59%) |
Sep 10, 2013 | 7.600 | 7.690 | 7.551 | 7.620 | 7,109,308 | +0.05(+0.66%) |
Sep 09, 2013 | 7.560 | 7.600 | 7.475 | 7.570 | 2,813,810 | +0.06(+0.80%) |
Sep 06, 2013 | 7.520 | 7.550 | 7.375 | 7.510 | 0 | +0.02(+0.27%) |
Sep 05, 2013 | 7.500 | 7.520 | 7.410 | 7.490 | 2,971,628 | +0.07(+0.94%) |
Sep 04, 2013 | 7.300 | 7.500 | 7.300 | 7.420 | 3,851,000 | +0.12(+1.64%) |
Sep 03, 2013 | 7.310 | 7.420 | 7.260 | 7.300 | 0 | +0.06(+0.83%) |
Aug 30, 2013 | 7.300 | 7.350 | 7.190 | 7.240 | 0 | -0.07(-0.96%) |
Aug 29, 2013 | 7.220 | 7.375 | 7.210 | 7.310 | 0 | +0.08(+1.11%) |
Aug 28, 2013 | 7.280 | 7.360 | 7.210 | 7.230 | 4,329,343 | -0.05(-0.69%) |
Aug 27, 2013 | 7.300 | 7.345 | 7.210 | 7.280 | 0 | -0.10(-1.36%) |
Aug 26, 2013 | 7.380 | 7.475 | 7.340 | 7.380 | 2,189,597 | +0.02(+0.27%) |
Aug 23, 2013 | 7.360 | 7.428 | 7.280 | 7.360 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 7.310 | 7.420 | 7.200 | 7.350 | 0 | +0.05(+0.68%) |
Aug 21, 2013 | 7.270 | 7.340 | 7.210 | 7.300 | 3,098,819 | +0.01(+0.14%) |
Aug 20, 2013 | 7.200 | 7.335 | 7.200 | 7.290 | 0 | +0.09(+1.25%) |
Aug 19, 2013 | 7.310 | 7.360 | 7.170 | 7.200 | 0 | -0.10(-1.37%) |
Aug 16, 2013 | 7.160 | 7.370 | 7.160 | 7.300 | 0 | +0.05(+0.69%) |
Aug 15, 2013 | 7.350 | 7.430 | 7.240 | 7.250 | 4,858,075 | -0.17(-2.29%) |
Aug 14, 2013 | 7.510 | 7.510 | 7.380 | 7.420 | 0 | -0.08(-1.07%) |
Aug 13, 2013 | 7.460 | 7.535 | 7.320 | 7.500 | 5,580,073 | +0.01(+0.13%) |
Aug 12, 2013 | 7.420 | 7.570 | 7.350 | 7.490 | 3,453,841 | +0.05(+0.67%) |
Aug 09, 2013 | 7.410 | 7.460 | 7.350 | 7.440 | 3,875,078 | +0.01(+0.13%) |
Aug 08, 2013 | 7.530 | 7.600 | 7.430 | 7.430 | 4,067,986 | -0.07(-0.93%) |
Aug 07, 2013 | 7.440 | 7.520 | 7.360 | 7.500 | 4,579,580 | +0.00(+0.00%) |
Aug 06, 2013 | 7.540 | 7.590 | 7.400 | 7.500 | 5,657,508 | -0.08(-1.06%) |
Aug 05, 2013 | 7.550 | 7.650 | 7.520 | 7.580 | 6,109,250 | -0.02(-0.26%) |
Aug 02, 2013 | 7.750 | 8.000 | 7.510 | 7.600 | 20,774,526 | -0.84(-9.95%) |
Aug 01, 2013 | 8.300 | 8.502 | 8.260 | 8.440 | 11,280,661 | +0.20(+2.37%) |
Jul 31, 2013 | 8.160 | 8.300 | 8.115 | 8.245 | 0 | +0.10(+1.29%) |
Jul 30, 2013 | 8.150 | 8.240 | 8.060 | 8.140 | 0 | +0.04(+0.49%) |
Jul 29, 2013 | 7.920 | 8.110 | 7.900 | 8.100 | 0 | +0.12(+1.50%) |
Jul 26, 2013 | 8.060 | 8.080 | 7.940 | 7.980 | 0 | -0.16(-1.97%) |
Jul 25, 2013 | 8.050 | 8.140 | 7.990 | 8.140 | 0 | +0.10(+1.24%) |
Jul 24, 2013 | 8.230 | 8.240 | 8.000 | 8.040 | 0 | -0.08(-0.99%) |
Jul 23, 2013 | 8.140 | 8.160 | 8.070 | 8.120 | 0 | +0.06(+0.74%) |
Jul 22, 2013 | 7.970 | 8.100 | 7.920 | 8.060 | 0 | +0.10(+1.19%) |
Jul 19, 2013 | 7.890 | 7.970 | 7.830 | 7.965 | 0 | +0.01(+0.19%) |
Jul 18, 2013 | 8.180 | 8.210 | 7.900 | 7.950 | 0 | -0.36(-4.39%) |
Jul 17, 2013 | 8.250 | 8.320 | 8.120 | 8.315 | 3,262,866 | +0.12(+1.40%) |
Jul 16, 2013 | 8.260 | 8.340 | 8.180 | 8.200 | 0 | -0.03(-0.36%) |
Jul 15, 2013 | 8.210 | 8.270 | 8.090 | 8.230 | 0 | +0.01(+0.12%) |
Jul 12, 2013 | 8.240 | 8.275 | 8.115 | 8.220 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 8.020 | 8.230 | 8.020 | 8.210 | 0 | +0.06(+0.67%) |
Jul 10, 2013 | 8.180 | 8.240 | 8.110 | 8.155 | 0 | +0.00(+0.06%) |
Jul 09, 2013 | 7.950 | 8.210 | 7.930 | 8.150 | 0 | +0.21(+2.64%) |
Jul 08, 2013 | 8.310 | 8.350 | 7.855 | 7.940 | 0 | -0.44(-5.25%) |
Jul 05, 2013 | 8.140 | 8.380 | 8.110 | 8.380 | 0 | +0.30(+3.71%) |
Jul 03, 2013 | 8.090 | 8.140 | 8.010 | 8.080 | 0 | -0.02(-0.25%) |
Jul 02, 2013 | 8.080 | 8.230 | 8.040 | 8.100 | 0 | +0.01(+0.12%) |
Jul 01, 2013 | 8.160 | 8.210 | 8.020 | 8.090 | 0 | +0.01(+0.12%) |
Jun 28, 2013 | 7.900 | 8.130 | 7.850 | 8.080 | 13,387,526 | +0.10(+1.25%) |
Jun 27, 2013 | 7.790 | 8.150 | 7.790 | 7.980 | 0 | +0.23(+2.90%) |
Jun 26, 2013 | 7.790 | 7.890 | 7.640 | 7.755 | 0 | +0.01(+0.19%) |
Jun 25, 2013 | 7.830 | 7.965 | 7.670 | 7.740 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 7.680 | 7.782 | 7.620 | 7.740 | 0 | -0.08(-1.02%) |
Jun 21, 2013 | 8.000 | 8.060 | 7.760 | 7.820 | 6,184,945 | -0.17(-2.13%) |
Jun 20, 2013 | 8.100 | 8.130 | 7.890 | 7.990 | 0 | -0.24(-2.92%) |
Jun 19, 2013 | 8.250 | 8.340 | 8.220 | 8.230 | 0 | -0.04(-0.48%) |
Jun 18, 2013 | 8.340 | 8.395 | 8.250 | 8.270 | 0 | -0.02(-0.24%) |
Jun 17, 2013 | 8.190 | 8.350 | 8.180 | 8.290 | 0 | +0.15(+1.84%) |
Jun 14, 2013 | 8.140 | 8.220 | 8.010 | 8.140 | 0 | -0.04(-0.49%) |
Jun 13, 2013 | 7.880 | 8.180 | 7.820 | 8.180 | 7,378,395 | +0.31(+3.94%) |
Jun 12, 2013 | 8.000 | 8.100 | 7.850 | 7.870 | 6,125,075 | -0.12(-1.50%) |
Jun 11, 2013 | 8.210 | 8.210 | 7.940 | 7.990 | 0 | -0.29(-3.50%) |
Jun 10, 2013 | 8.170 | 8.330 | 8.170 | 8.280 | 0 | +0.08(+0.98%) |
Jun 07, 2013 | 8.160 | 8.280 | 8.110 | 8.200 | 0 | +0.06(+0.74%) |
Jun 06, 2013 | 8.210 | 8.310 | 8.000 | 8.140 | 0 | -0.11(-1.33%) |
Jun 05, 2013 | 8.410 | 8.470 | 8.200 | 8.250 | 0 | -0.26(-3.06%) |
Jun 04, 2013 | 8.590 | 8.730 | 8.470 | 8.510 | 10,139,547 | +0.02(+0.24%) |
Jun 03, 2013 | 8.560 | 8.660 | 8.360 | 8.490 | 13,248,305 | -0.07(-0.82%) |
May 31, 2013 | 8.450 | 8.670 | 8.340 | 8.560 | 13,106,615 | +0.05(+0.59%) |
May 30, 2013 | 8.250 | 8.630 | 8.120 | 8.510 | 0 | +0.29(+3.53%) |
May 29, 2013 | 7.980 | 8.260 | 7.870 | 8.220 | 8,018,489 | +0.24(+3.01%) |
May 28, 2013 | 7.950 | 8.000 | 7.900 | 7.980 | 3,016,084 | +0.13(+1.66%) |
May 24, 2013 | 7.870 | 7.965 | 7.740 | 7.850 | 0 | -0.03(-0.38%) |
May 23, 2013 | 7.980 | 8.010 | 7.690 | 7.880 | 9,856,790 | -0.20(-2.48%) |
May 22, 2013 | 8.260 | 8.390 | 7.970 | 8.080 | 0 | -0.22(-2.65%) |
May 21, 2013 | 8.250 | 8.350 | 8.200 | 8.300 | 0 | +0.03(+0.36%) |
May 20, 2013 | 8.220 | 8.345 | 8.190 | 8.270 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.150 | 8.340 | 8.100 | 8.270 | 0 | +0.21(+2.61%) |
May 16, 2013 | 8.140 | 8.240 | 8.020 | 8.060 | 2,927,992 | -0.07(-0.86%) |
May 15, 2013 | 8.040 | 8.180 | 8.028 | 8.130 | 0 | +0.11(+1.37%) |
May 13, 2013 | 7.980 | 8.040 | 7.870 | 8.020 | 0 | +0.05(+0.63%) |
May 10, 2013 | 7.940 | 8.005 | 7.840 | 7.970 | 0 | +0.10(+1.27%) |
May 09, 2013 | 7.990 | 8.045 | 7.840 | 7.870 | 0 | -0.08(-1.01%) |
May 08, 2013 | 8.060 | 8.110 | 7.860 | 7.950 | 0 | -0.13(-1.61%) |
May 07, 2013 | 8.130 | 8.150 | 7.975 | 8.080 | 0 | -0.02(-0.25%) |
May 06, 2013 | 8.000 | 8.240 | 7.965 | 8.100 | 0 | +0.08(+1.00%) |
May 03, 2013 | 8.060 | 8.145 | 7.910 | 8.020 | 0 | +0.11(+1.39%) |
May 02, 2013 | 7.740 | 7.970 | 7.710 | 7.910 | 7,517,754 | +0.11(+1.41%) |