Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.660 | 8.688 | 8.655 | 8.674 | 84,396 | +0.00(+0.06%) |
May 29, 2014 | 8.684 | 8.688 | 8.664 | 8.669 | 103,319 | -0.04(-0.44%) |
May 28, 2014 | 8.660 | 8.712 | 8.652 | 8.708 | 93,617 | +0.03(+0.39%) |
May 27, 2014 | 8.674 | 8.693 | 8.669 | 8.674 | 92,747 | -0.00(-0.06%) |
May 23, 2014 | 8.693 | 8.679 | 8.679 | 8.679 | 70,530 | -0.05(-0.55%) |
May 22, 2014 | 8.636 | 8.727 | 8.636 | 8.727 | 57,714 | +0.09(+1.00%) |
May 21, 2014 | 8.655 | 8.703 | 8.626 | 8.640 | 249,553 | -0.00(-0.06%) |
May 20, 2014 | 8.703 | 8.703 | 8.640 | 8.645 | 205,175 | -0.04(-0.44%) |
May 19, 2014 | 8.726 | 8.755 | 8.679 | 8.684 | 142,943 | -0.06(-0.71%) |
May 16, 2014 | 8.703 | 8.765 | 8.698 | 8.746 | 84,591 | +0.05(+0.55%) |
May 15, 2014 | 8.746 | 8.755 | 8.695 | 8.698 | 98,605 | -0.06(-0.71%) |
May 14, 2014 | 8.741 | 8.788 | 8.736 | 8.760 | 97,260 | +0.01(+0.11%) |
May 13, 2014 | 8.769 | 8.788 | 8.750 | 8.750 | 108,771 | -0.05(-0.54%) |
May 12, 2014 | 8.731 | 8.817 | 8.722 | 8.798 | 113,773 | +0.04(+0.44%) |
May 09, 2014 | 8.736 | 8.769 | 8.731 | 8.760 | 80,848 | +0.00(+0.05%) |
May 08, 2014 | 8.731 | 8.774 | 8.712 | 8.755 | 118,830 | -0.01(-0.16%) |
May 07, 2014 | 8.693 | 8.769 | 8.688 | 8.769 | 141,860 | +0.05(+0.60%) |
May 06, 2014 | 8.698 | 8.722 | 8.698 | 8.717 | 111,346 | -0.01(-0.16%) |
May 05, 2014 | 8.703 | 8.746 | 8.674 | 8.731 | 163,040 | +0.00(+0.05%) |
May 02, 2014 | 8.731 | 8.755 | 8.684 | 8.726 | 78,899 | -0.01(-0.16%) |
May 01, 2014 | 8.726 | 8.774 | 8.705 | 8.741 | 96,614 | +0.04(+0.49%) |
Apr 30, 2014 | 8.746 | 8.765 | 8.684 | 8.698 | 124,422 | -0.06(-0.71%) |
Apr 29, 2014 | 8.755 | 8.788 | 8.741 | 8.760 | 93,689 | +0.00(+0.05%) |
Apr 28, 2014 | 8.703 | 8.779 | 8.703 | 8.755 | 90,743 | +0.02(+0.27%) |
Apr 25, 2014 | 8.698 | 8.765 | 8.693 | 8.731 | 98,173 | +0.03(+0.38%) |
Apr 24, 2014 | 8.688 | 8.712 | 8.674 | 8.698 | 110,901 | -0.00(-0.05%) |
Apr 23, 2014 | 8.693 | 8.746 | 8.688 | 8.703 | 140,522 | +0.02(+0.27%) |
Apr 22, 2014 | 8.607 | 8.684 | 8.607 | 8.679 | 115,958 | +0.06(+0.72%) |
Apr 21, 2014 | 8.598 | 8.631 | 8.555 | 8.617 | 117,701 | +0.07(+0.78%) |
Apr 17, 2014 | 8.512 | 8.550 | 8.550 | 8.550 | 125,751 | +0.03(+0.33%) |
Apr 16, 2014 | 8.498 | 8.560 | 8.488 | 8.522 | 195,036 | +0.00(+0.00%) |
Apr 15, 2014 | 8.536 | 8.571 | 8.498 | 8.522 | 141,001 | -0.03(-0.33%) |
Apr 14, 2014 | 8.598 | 8.598 | 8.531 | 8.550 | 213,664 | -0.05(-0.55%) |
Apr 11, 2014 | 8.621 | 8.645 | 8.579 | 8.598 | 182,625 | -0.07(-0.82%) |
Apr 10, 2014 | 8.673 | 8.692 | 8.640 | 8.669 | 157,745 | -0.01(-0.16%) |
Apr 09, 2014 | 8.678 | 8.711 | 8.621 | 8.683 | 104,502 | +0.00(+0.00%) |
Apr 08, 2014 | 8.688 | 8.735 | 8.678 | 8.683 | 104,075 | -0.02(-0.22%) |
Apr 07, 2014 | 8.697 | 8.721 | 8.678 | 8.702 | 128,249 | -0.01(-0.08%) |
Apr 04, 2014 | 8.744 | 8.778 | 8.697 | 8.709 | 102,982 | -0.04(-0.41%) |
Apr 03, 2014 | 8.768 | 8.806 | 8.744 | 8.744 | 85,120 | -0.03(-0.38%) |
Apr 02, 2014 | 8.825 | 8.830 | 8.768 | 8.778 | 149,289 | -0.05(-0.59%) |
Apr 01, 2014 | 8.891 | 8.901 | 8.830 | 8.830 | 92,549 | -0.07(-0.75%) |
Mar 31, 2014 | 8.981 | 8.986 | 8.894 | 8.896 | 91,549 | -0.08(-0.90%) |
Mar 28, 2014 | 8.934 | 9.010 | 8.934 | 8.977 | 99,894 | +0.02(+0.21%) |
Mar 27, 2014 | 9.005 | 9.005 | 8.958 | 8.958 | 79,773 | -0.02(-0.26%) |
Mar 26, 2014 | 9.086 | 9.086 | 8.981 | 8.981 | 100,982 | -0.09(-0.99%) |
Mar 25, 2014 | 9.124 | 9.124 | 9.034 | 9.071 | 126,322 | -0.08(-0.83%) |
Mar 24, 2014 | 9.166 | 9.176 | 9.105 | 9.147 | 133,519 | -0.00(-0.05%) |
Mar 21, 2014 | 9.095 | 9.185 | 9.095 | 9.152 | 74,279 | +0.07(+0.78%) |
Mar 20, 2014 | 9.057 | 9.095 | 9.005 | 9.081 | 102,793 | +0.03(+0.37%) |
Mar 19, 2014 | 8.996 | 9.048 | 8.991 | 9.048 | 59,777 | +0.03(+0.37%) |
Mar 18, 2014 | 8.986 | 9.024 | 8.968 | 9.015 | 70,855 | +0.02(+0.21%) |
Mar 17, 2014 | 8.982 | 9.001 | 8.968 | 8.996 | 50,502 | +0.01(+0.10%) |
Mar 14, 2014 | 8.972 | 8.986 | 8.963 | 8.986 | 68,343 | +0.01(+0.16%) |
Mar 13, 2014 | 8.986 | 8.996 | 8.963 | 8.972 | 73,147 | -0.01(-0.16%) |
Mar 12, 2014 | 8.991 | 9.043 | 8.958 | 8.986 | 122,023 | -0.04(-0.47%) |
Mar 11, 2014 | 9.010 | 9.029 | 9.001 | 9.029 | 104,797 | -0.03(-0.36%) |
Mar 10, 2014 | 9.038 | 9.109 | 8.977 | 9.062 | 124,471 | +0.04(+0.42%) |
Mar 07, 2014 | 8.953 | 9.043 | 8.949 | 9.024 | 101,293 | +0.05(+0.58%) |
Mar 06, 2014 | 8.963 | 8.977 | 8.944 | 8.972 | 82,662 | +0.01(+0.16%) |
Mar 05, 2014 | 8.963 | 8.984 | 8.958 | 8.958 | 52,362 | -0.01(-0.11%) |
Mar 04, 2014 | 8.982 | 8.982 | 8.944 | 8.968 | 102,928 | -0.01(-0.16%) |
Mar 03, 2014 | 8.996 | 8.996 | 8.944 | 8.982 | 84,696 | -0.01(-0.16%) |
Feb 28, 2014 | 8.925 | 9.015 | 8.925 | 8.996 | 110,080 | +0.05(+0.58%) |
Feb 27, 2014 | 8.925 | 8.958 | 8.906 | 8.944 | 70,655 | -0.00(-0.05%) |
Feb 26, 2014 | 8.916 | 9.034 | 8.911 | 8.949 | 110,986 | +0.01(+0.11%) |
Feb 25, 2014 | 8.958 | 8.972 | 8.911 | 8.939 | 101,694 | -0.03(-0.37%) |
Feb 24, 2014 | 8.982 | 9.005 | 8.850 | 8.972 | 189,990 | -0.01(-0.10%) |
Feb 21, 2014 | 8.949 | 8.991 | 8.928 | 8.982 | 73,992 | +0.03(+0.37%) |
Feb 20, 2014 | 8.887 | 8.972 | 8.887 | 8.949 | 84,588 | +0.05(+0.53%) |
Feb 19, 2014 | 8.935 | 9.010 | 8.897 | 8.902 | 105,683 | -0.07(-0.79%) |
Feb 18, 2014 | 8.869 | 8.991 | 8.813 | 8.972 | 225,177 | +0.15(+1.70%) |
Feb 14, 2014 | 8.752 | 8.822 | 8.822 | 8.822 | 62,930 | +0.04(+0.43%) |
Feb 13, 2014 | 8.808 | 8.818 | 8.766 | 8.785 | 88,460 | -0.03(-0.37%) |
Feb 12, 2014 | 8.832 | 8.860 | 8.818 | 8.818 | 65,473 | -0.02(-0.21%) |
Feb 11, 2014 | 8.893 | 8.911 | 8.836 | 8.836 | 118,801 | -0.10(-1.15%) |
Feb 10, 2014 | 8.883 | 8.949 | 8.883 | 8.940 | 98,538 | +0.03(+0.37%) |
Feb 07, 2014 | 8.841 | 8.930 | 8.832 | 8.907 | 78,261 | +0.06(+0.64%) |
Feb 06, 2014 | 8.808 | 8.850 | 8.766 | 8.850 | 63,382 | +0.04(+0.48%) |
Feb 05, 2014 | 8.743 | 8.808 | 8.733 | 8.808 | 53,981 | +0.06(+0.64%) |
Feb 04, 2014 | 8.766 | 8.808 | 8.743 | 8.752 | 91,605 | -0.02(-0.27%) |
Feb 03, 2014 | 8.836 | 8.836 | 8.761 | 8.775 | 111,928 | -0.01(-0.11%) |
Jan 31, 2014 | 8.790 | 8.818 | 8.766 | 8.785 | 90,903 | -0.01(-0.16%) |
Jan 30, 2014 | 8.827 | 8.832 | 8.790 | 8.799 | 137,827 | +0.01(+0.11%) |
Jan 29, 2014 | 8.804 | 8.854 | 8.790 | 8.790 | 98,770 | -0.02(-0.21%) |
Jan 28, 2014 | 8.808 | 8.874 | 8.804 | 8.808 | 130,997 | -0.03(-0.32%) |
Jan 27, 2014 | 8.883 | 8.907 | 8.808 | 8.836 | 126,820 | -0.03(-0.32%) |
Jan 24, 2014 | 8.921 | 8.935 | 8.864 | 8.864 | 136,396 | -0.08(-0.89%) |
Jan 23, 2014 | 8.925 | 8.991 | 8.925 | 8.944 | 177,222 | +0.03(+0.37%) |
Jan 22, 2014 | 9.005 | 9.010 | 8.879 | 8.911 | 111,377 | -0.08(-0.89%) |
Jan 21, 2014 | 8.996 | 9.029 | 8.977 | 8.991 | 176,387 | -0.06(-0.67%) |
Jan 17, 2014 | 8.977 | 9.052 | 9.052 | 9.052 | 100,407 | +0.08(+0.94%) |
Jan 16, 2014 | 8.861 | 8.968 | 8.861 | 8.968 | 101,154 | +0.07(+0.84%) |
Jan 15, 2014 | 8.875 | 8.903 | 8.856 | 8.893 | 75,561 | +0.02(+0.21%) |
Jan 14, 2014 | 8.949 | 8.949 | 8.865 | 8.875 | 116,530 | -0.01(-0.10%) |
Jan 13, 2014 | 8.865 | 8.884 | 8.842 | 8.884 | 41,898 | -0.01(-0.16%) |
Jan 10, 2014 | 8.823 | 8.903 | 8.823 | 8.898 | 127,927 | +0.07(+0.74%) |
Jan 09, 2014 | 8.898 | 8.898 | 8.805 | 8.833 | 78,429 | -0.03(-0.37%) |
Jan 08, 2014 | 8.781 | 8.870 | 8.763 | 8.865 | 92,162 | +0.06(+0.69%) |
Jan 07, 2014 | 8.735 | 8.809 | 8.735 | 8.805 | 107,712 | +0.06(+0.69%) |
Jan 06, 2014 | 8.739 | 8.772 | 8.716 | 8.744 | 88,032 | +0.03(+0.32%) |
Jan 03, 2014 | 8.786 | 8.786 | 8.716 | 8.716 | 104,756 | -0.05(-0.53%) |
Jan 02, 2014 | 8.744 | 8.781 | 8.707 | 8.763 | 129,193 | -0.02(-0.27%) |
Dec 31, 2013 | 8.809 | 8.786 | 8.786 | 8.786 | 128,942 | -0.04(-0.42%) |
Dec 30, 2013 | 8.856 | 8.865 | 8.800 | 8.823 | 111,087 | -0.03(-0.37%) |
Dec 27, 2013 | 8.912 | 8.912 | 8.847 | 8.856 | 79,045 | -0.06(-0.63%) |
Dec 26, 2013 | 8.949 | 8.949 | 8.865 | 8.912 | 122,565 | -0.00(-0.02%) |
Dec 24, 2013 | 8.837 | 8.921 | 8.837 | 8.913 | 133,445 | +0.06(+0.65%) |
Dec 23, 2013 | 8.739 | 8.889 | 8.730 | 8.856 | 248,723 | +0.18(+2.10%) |
Dec 20, 2013 | 8.576 | 8.674 | 8.576 | 8.674 | 216,348 | +0.08(+0.98%) |
Dec 19, 2013 | 8.525 | 8.609 | 8.520 | 8.590 | 130,834 | +0.02(+0.27%) |
Dec 18, 2013 | 8.511 | 8.585 | 8.502 | 8.567 | 202,817 | +0.02(+0.22%) |
Dec 17, 2013 | 8.479 | 8.548 | 8.414 | 8.548 | 148,873 | +0.06(+0.71%) |
Dec 16, 2013 | 8.465 | 8.544 | 8.456 | 8.488 | 255,353 | -0.06(-0.65%) |
Dec 13, 2013 | 8.497 | 8.567 | 8.497 | 8.544 | 203,333 | +0.02(+0.27%) |
Dec 12, 2013 | 8.405 | 8.530 | 8.405 | 8.521 | 152,153 | +0.03(+0.33%) |
Dec 11, 2013 | 8.511 | 8.548 | 8.465 | 8.493 | 155,307 | -0.01(-0.16%) |
Dec 10, 2013 | 8.534 | 8.553 | 8.484 | 8.507 | 174,436 | -0.05(-0.54%) |
Dec 09, 2013 | 8.572 | 8.585 | 8.525 | 8.553 | 137,373 | -0.01(-0.16%) |
Dec 06, 2013 | 8.581 | 8.595 | 8.562 | 8.567 | 134,868 | -0.00(-0.02%) |
Dec 05, 2013 | 8.595 | 8.604 | 8.563 | 8.568 | 89,945 | -0.05(-0.57%) |
Dec 04, 2013 | 8.581 | 8.632 | 8.581 | 8.618 | 83,463 | -0.02(-0.21%) |
Dec 03, 2013 | 8.599 | 8.655 | 8.599 | 8.636 | 96,573 | -0.02(-0.21%) |
Dec 02, 2013 | 8.701 | 8.701 | 8.618 | 8.655 | 62,433 | -0.01(-0.11%) |
Nov 29, 2013 | 8.660 | 8.664 | 8.600 | 8.664 | 74,988 | +0.04(+0.43%) |
Nov 27, 2013 | 8.641 | 8.701 | 8.597 | 8.627 | 142,184 | -0.06(-0.69%) |
Nov 26, 2013 | 8.711 | 8.724 | 8.687 | 8.687 | 103,065 | -0.02(-0.27%) |
Nov 25, 2013 | 8.711 | 8.738 | 8.595 | 8.710 | 159,714 | +0.00(+0.05%) |
Nov 22, 2013 | 8.595 | 8.738 | 8.576 | 8.706 | 100,164 | +0.08(+0.91%) |
Nov 21, 2013 | 8.673 | 8.673 | 8.576 | 8.627 | 104,647 | -0.01(-0.11%) |
Nov 20, 2013 | 8.567 | 8.664 | 8.539 | 8.636 | 129,284 | +0.01(+0.16%) |
Nov 19, 2013 | 8.692 | 8.711 | 8.623 | 8.623 | 138,222 | -0.10(-1.12%) |
Nov 18, 2013 | 8.701 | 8.724 | 8.687 | 8.720 | 159,513 | -0.04(-0.42%) |
Nov 15, 2013 | 8.720 | 8.762 | 8.711 | 8.757 | 84,674 | +0.02(+0.27%) |
Nov 14, 2013 | 8.738 | 8.757 | 8.687 | 8.734 | 76,842 | +0.08(+0.91%) |
Nov 12, 2013 | 8.650 | 8.673 | 8.618 | 8.655 | 92,532 | -0.03(-0.32%) |
Nov 11, 2013 | 8.669 | 8.701 | 8.604 | 8.683 | 93,859 | -0.01(-0.16%) |
Nov 08, 2013 | 8.729 | 8.729 | 8.637 | 8.696 | 120,931 | +0.03(+0.32%) |
Nov 07, 2013 | 8.696 | 8.724 | 8.669 | 8.669 | 116,281 | -0.04(-0.48%) |
Nov 06, 2013 | 8.706 | 8.733 | 8.696 | 8.710 | 109,397 | -0.00(-0.05%) |
Nov 05, 2013 | 8.719 | 8.798 | 8.687 | 8.715 | 223,117 | -0.04(-0.47%) |
Nov 04, 2013 | 8.789 | 8.812 | 8.738 | 8.756 | 115,658 | -0.05(-0.58%) |
Nov 01, 2013 | 8.931 | 8.931 | 8.779 | 8.807 | 115,013 | -0.09(-0.98%) |
Oct 31, 2013 | 8.862 | 8.922 | 8.858 | 8.894 | 86,718 | +0.01(+0.16%) |
Oct 30, 2013 | 8.858 | 8.904 | 8.848 | 8.881 | 62,499 | +0.01(+0.16%) |
Oct 29, 2013 | 8.835 | 8.885 | 8.835 | 8.867 | 92,752 | +0.02(+0.26%) |
Oct 28, 2013 | 8.876 | 8.941 | 8.844 | 8.844 | 73,994 | -0.02(-0.26%) |
Oct 25, 2013 | 8.894 | 8.917 | 8.848 | 8.867 | 76,565 | -0.04(-0.47%) |
Oct 24, 2013 | 8.908 | 8.959 | 8.899 | 8.908 | 69,954 | +0.04(+0.42%) |
Oct 23, 2013 | 8.871 | 8.950 | 8.848 | 8.871 | 66,396 | -0.01(-0.10%) |
Oct 22, 2013 | 8.890 | 8.959 | 8.848 | 8.881 | 71,662 | -0.03(-0.36%) |
Oct 21, 2013 | 8.973 | 8.973 | 8.733 | 8.913 | 135,319 | -0.00(-0.05%) |
Oct 18, 2013 | 9.014 | 9.051 | 8.904 | 8.918 | 64,366 | -0.15(-1.68%) |
Oct 17, 2013 | 8.968 | 9.212 | 8.904 | 9.069 | 144,810 | +0.06(+0.72%) |
Oct 16, 2013 | 8.742 | 9.023 | 8.742 | 9.005 | 212,629 | +0.27(+3.06%) |
Oct 15, 2013 | 8.797 | 8.797 | 8.720 | 8.738 | 70,475 | -0.14(-1.55%) |
Oct 14, 2013 | 8.765 | 8.875 | 8.752 | 8.875 | 49,650 | +0.04(+0.47%) |
Oct 11, 2013 | 8.797 | 8.839 | 8.729 | 8.834 | 55,018 | -0.04(-0.41%) |
Oct 10, 2013 | 8.765 | 8.875 | 8.710 | 8.871 | 120,713 | +0.23(+2.70%) |
Oct 09, 2013 | 8.651 | 8.710 | 8.573 | 8.637 | 97,866 | +0.03(+0.32%) |
Oct 08, 2013 | 8.738 | 8.738 | 8.610 | 8.610 | 107,856 | -0.12(-1.36%) |
Oct 07, 2013 | 8.774 | 8.774 | 8.729 | 8.729 | 81,133 | -0.07(-0.78%) |
Oct 04, 2013 | 8.848 | 8.903 | 8.797 | 8.797 | 56,013 | -0.10(-1.09%) |
Oct 03, 2013 | 8.866 | 8.935 | 8.797 | 8.894 | 67,746 | +0.03(+0.37%) |
Oct 02, 2013 | 8.807 | 8.880 | 8.782 | 8.862 | 51,059 | +0.01(+0.11%) |
Oct 01, 2013 | 8.788 | 8.852 | 8.752 | 8.852 | 38,630 | +0.05(+0.57%) |
Sep 27, 2013 | 8.839 | 8.839 | 8.756 | 8.802 | 62,044 | -0.02(-0.24%) |
Sep 26, 2013 | 8.907 | 8.907 | 8.756 | 8.823 | 119,211 | -0.08(-0.90%) |
Sep 25, 2013 | 8.926 | 8.926 | 8.820 | 8.903 | 119,471 | +0.00(+0.05%) |
Sep 24, 2013 | 8.921 | 9.008 | 8.839 | 8.898 | 228,633 | +0.02(+0.26%) |
Sep 23, 2013 | 8.742 | 8.875 | 8.706 | 8.875 | 141,353 | +0.16(+1.84%) |
Sep 20, 2013 | 8.770 | 8.793 | 8.706 | 8.715 | 130,690 | -0.05(-0.63%) |
Sep 19, 2013 | 8.884 | 8.884 | 8.692 | 8.770 | 108,476 | -0.13(-1.44%) |
Sep 18, 2013 | 8.793 | 8.926 | 8.793 | 8.898 | 75,028 | +0.14(+1.57%) |
Sep 17, 2013 | 8.888 | 8.975 | 8.761 | 8.761 | 141,827 | -0.17(-1.89%) |
Sep 16, 2013 | 8.998 | 9.020 | 8.916 | 8.929 | 161,696 | -0.06(-0.66%) |
Sep 13, 2013 | 9.048 | 9.079 | 8.988 | 8.988 | 82,711 | -0.02(-0.20%) |
Sep 12, 2013 | 9.098 | 9.116 | 8.920 | 9.007 | 83,623 | -0.12(-1.35%) |
Sep 11, 2013 | 9.061 | 9.175 | 9.034 | 9.130 | 81,644 | +0.09(+0.96%) |
Sep 10, 2013 | 8.752 | 9.107 | 8.752 | 9.043 | 96,620 | +0.31(+3.55%) |
Sep 09, 2013 | 8.957 | 9.052 | 8.724 | 8.733 | 262,129 | -0.20(-2.24%) |
Sep 06, 2013 | 8.975 | 9.039 | 8.929 | 8.934 | 207,341 | -0.09(-1.01%) |
Sep 05, 2013 | 9.221 | 9.243 | 8.989 | 9.025 | 133,023 | -0.17(-1.88%) |
Sep 04, 2013 | 9.193 | 9.230 | 9.098 | 9.198 | 94,162 | -0.01(-0.10%) |
Sep 03, 2013 | 9.207 | 9.266 | 9.098 | 9.207 | 147,682 | +0.09(+0.95%) |
Aug 30, 2013 | 9.157 | 9.180 | 9.048 | 9.120 | 79,507 | -0.00(-0.05%) |
Aug 29, 2013 | 9.066 | 9.152 | 9.061 | 9.125 | 80,427 | +0.05(+0.60%) |
Aug 28, 2013 | 9.039 | 9.098 | 8.957 | 9.070 | 67,391 | +0.06(+0.66%) |
Aug 27, 2013 | 8.865 | 9.048 | 8.806 | 9.011 | 198,965 | +0.10(+1.18%) |
Aug 26, 2013 | 8.902 | 8.952 | 8.815 | 8.906 | 66,664 | +0.03(+0.36%) |
Aug 23, 2013 | 8.811 | 8.879 | 8.793 | 8.875 | 72,242 | +0.03(+0.36%) |
Aug 22, 2013 | 8.711 | 8.879 | 8.702 | 8.843 | 116,910 | +0.19(+2.21%) |
Aug 21, 2013 | 8.629 | 8.688 | 8.570 | 8.651 | 97,008 | +0.04(+0.48%) |
Aug 20, 2013 | 8.642 | 8.642 | 8.542 | 8.610 | 136,511 | +0.02(+0.21%) |
Aug 19, 2013 | 8.606 | 8.638 | 8.519 | 8.592 | 115,676 | +0.01(+0.16%) |
Aug 16, 2013 | 8.715 | 8.715 | 8.497 | 8.579 | 224,245 | -0.10(-1.10%) |
Aug 15, 2013 | 8.579 | 8.752 | 8.570 | 8.674 | 196,176 | -0.13(-1.45%) |
Aug 14, 2013 | 8.906 | 8.906 | 8.788 | 8.802 | 112,515 | -0.07(-0.82%) |
Aug 13, 2013 | 8.915 | 8.924 | 8.847 | 8.874 | 96,352 | -0.01(-0.15%) |
Aug 12, 2013 | 8.865 | 8.924 | 8.829 | 8.888 | 83,674 | +0.00(+0.00%) |
Aug 09, 2013 | 8.820 | 8.897 | 8.788 | 8.888 | 80,825 | +0.11(+1.29%) |
Aug 08, 2013 | 8.689 | 8.827 | 8.625 | 8.775 | 131,077 | +0.14(+1.63%) |
Aug 07, 2013 | 8.616 | 8.684 | 8.598 | 8.634 | 102,693 | -0.04(-0.47%) |
Aug 06, 2013 | 8.621 | 8.679 | 8.593 | 8.675 | 96,306 | +0.01(+0.10%) |
Aug 05, 2013 | 8.702 | 8.720 | 8.648 | 8.666 | 179,484 | -0.04(-0.42%) |
Aug 02, 2013 | 8.725 | 8.747 | 8.702 | 8.702 | 126,321 | -0.03(-0.31%) |
Aug 01, 2013 | 8.784 | 8.789 | 8.716 | 8.729 | 172,787 | +0.00(+0.00%) |
Jul 31, 2013 | 8.775 | 8.803 | 8.702 | 8.729 | 154,643 | -0.02(-0.26%) |
Jul 30, 2013 | 8.852 | 8.852 | 8.711 | 8.752 | 88,405 | -0.03(-0.31%) |
Jul 29, 2013 | 8.824 | 8.874 | 8.766 | 8.779 | 123,271 | -0.10(-1.07%) |
Jul 26, 2013 | 8.901 | 9.024 | 8.815 | 8.874 | 78,360 | -0.09(-0.99%) |
Jul 25, 2013 | 8.974 | 9.023 | 8.938 | 8.962 | 66,551 | -0.02(-0.18%) |
Jul 24, 2013 | 8.978 | 8.983 | 8.892 | 8.978 | 46,136 | +0.04(+0.46%) |
Jul 23, 2013 | 8.720 | 8.960 | 8.720 | 8.938 | 111,356 | +0.14(+1.65%) |
Jul 22, 2013 | 8.793 | 8.833 | 8.738 | 8.793 | 84,154 | +0.05(+0.62%) |
Jul 19, 2013 | 8.974 | 8.974 | 8.720 | 8.738 | 155,986 | -0.20(-2.23%) |
Jul 18, 2013 | 8.960 | 8.978 | 8.874 | 8.938 | 97,669 | +0.00(+0.01%) |
Jul 17, 2013 | 8.797 | 8.965 | 8.797 | 8.937 | 85,974 | +0.12(+1.32%) |
Jul 16, 2013 | 9.028 | 9.028 | 8.793 | 8.820 | 98,925 | -0.28(-3.08%) |
Jul 15, 2013 | 9.060 | 9.114 | 8.978 | 9.101 | 68,061 | +0.07(+0.75%) |
Jul 12, 2013 | 9.137 | 9.141 | 8.942 | 9.033 | 66,016 | -0.04(-0.45%) |
Jul 11, 2013 | 8.974 | 9.073 | 8.874 | 9.073 | 73,936 | +0.21(+2.35%) |
Jul 10, 2013 | 8.725 | 8.892 | 8.709 | 8.865 | 62,544 | +0.11(+1.24%) |
Jul 09, 2013 | 8.793 | 8.802 | 8.702 | 8.756 | 97,991 | +0.05(+0.57%) |
Jul 08, 2013 | 8.693 | 8.854 | 8.693 | 8.707 | 268,879 | -0.03(-0.31%) |
Jul 05, 2013 | 9.015 | 9.015 | 8.639 | 8.734 | 98,722 | -0.26(-2.87%) |
Jul 03, 2013 | 9.055 | 9.060 | 8.870 | 8.992 | 79,871 | -0.09(-0.95%) |
Jul 02, 2013 | 9.033 | 9.200 | 9.001 | 9.078 | 141,537 | +0.02(+0.25%) |
Jul 01, 2013 | 9.141 | 9.155 | 9.015 | 9.055 | 88,489 | -0.01(-0.10%) |
Jun 28, 2013 | 9.187 | 9.214 | 9.015 | 9.064 | 98,709 | -0.20(-2.20%) |
Jun 26, 2013 | 9.110 | 9.327 | 9.073 | 9.268 | 161,532 | +0.27(+2.97%) |
Jun 25, 2013 | 9.055 | 9.055 | 8.906 | 9.001 | 109,390 | +0.03(+0.35%) |
Jun 24, 2013 | 8.969 | 9.024 | 8.865 | 8.969 | 146,001 | -0.07(-0.80%) |
Jun 21, 2013 | 8.806 | 9.042 | 8.777 | 9.042 | 166,139 | +0.33(+3.74%) |
Jun 20, 2013 | 8.888 | 8.897 | 8.603 | 8.716 | 277,807 | -0.19(-2.09%) |
Jun 19, 2013 | 8.919 | 8.924 | 8.865 | 8.901 | 98,115 | +0.02(+0.25%) |
Jun 18, 2013 | 8.919 | 8.933 | 8.854 | 8.879 | 117,418 | -0.01(-0.10%) |
Jun 17, 2013 | 8.938 | 8.942 | 8.861 | 8.888 | 137,210 | +0.01(+0.15%) |
Jun 14, 2013 | 8.965 | 9.001 | 8.797 | 8.874 | 169,426 | -0.01(-0.15%) |
Jun 13, 2013 | 8.861 | 8.928 | 8.756 | 8.888 | 197,577 | -0.04(-0.46%) |
Jun 12, 2013 | 8.806 | 8.942 | 8.756 | 8.928 | 178,298 | +0.08(+0.92%) |
Jun 11, 2013 | 8.743 | 8.906 | 8.553 | 8.847 | 253,266 | -0.02(-0.26%) |
Jun 10, 2013 | 9.096 | 9.096 | 8.861 | 8.870 | 101,085 | -0.19(-2.10%) |
Jun 07, 2013 | 9.146 | 9.146 | 8.924 | 9.060 | 139,346 | -0.03(-0.30%) |
Jun 06, 2013 | 9.024 | 9.168 | 9.015 | 9.087 | 204,700 | +0.07(+0.80%) |
Jun 05, 2013 | 9.110 | 9.191 | 8.969 | 9.015 | 109,061 | -0.05(-0.50%) |
Jun 04, 2013 | 9.028 | 9.195 | 8.983 | 9.060 | 159,385 | +0.06(+0.70%) |