Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.56 | 12.67 | 12.21 | 12.21 | 566,039 | -0.58(-4.50%) |
Jul 30, 2014 | 12.79 | 12.99 | 12.60 | 12.78 | 484,733 | -0.08(-0.58%) |
Jul 29, 2014 | 13.05 | 13.05 | 12.80 | 12.86 | 316,326 | -0.19(-1.47%) |
Jul 28, 2014 | 12.78 | 13.14 | 12.78 | 13.05 | 465,414 | +0.28(+2.21%) |
Jul 25, 2014 | 13.06 | 13.08 | 12.76 | 12.77 | 551,557 | -0.30(-2.27%) |
Jul 24, 2014 | 13.18 | 13.20 | 12.95 | 13.06 | 353,277 | -0.04(-0.31%) |
Jul 23, 2014 | 13.07 | 13.15 | 12.96 | 13.10 | 243,952 | +0.07(+0.55%) |
Jul 22, 2014 | 12.98 | 13.10 | 12.97 | 13.03 | 278,032 | +0.13(+0.99%) |
Jul 21, 2014 | 12.97 | 12.97 | 12.79 | 12.90 | 552,718 | -0.11(-0.82%) |
Jul 18, 2014 | 12.68 | 13.04 | 12.68 | 13.01 | 324,211 | +0.35(+2.79%) |
Jul 17, 2014 | 12.76 | 12.86 | 12.62 | 12.66 | 397,086 | -0.20(-1.57%) |
Jul 16, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 347,767 | +0.11(+0.83%) |
Jul 15, 2014 | 12.76 | 12.81 | 12.55 | 12.75 | 324,412 | +0.01(+0.10%) |
Jul 14, 2014 | 12.61 | 12.74 | 12.47 | 12.74 | 275,117 | +0.22(+1.77%) |
Jul 11, 2014 | 12.54 | 12.57 | 12.38 | 12.52 | 267,852 | +0.00(+0.02%) |
Jul 10, 2014 | 12.12 | 12.60 | 12.03 | 12.52 | 601,575 | +0.16(+1.28%) |
Jul 09, 2014 | 12.32 | 12.42 | 12.11 | 12.36 | 204,803 | +0.04(+0.33%) |
Jul 08, 2014 | 12.09 | 12.43 | 12.09 | 12.32 | 397,838 | +0.13(+1.03%) |
Jul 07, 2014 | 12.08 | 12.27 | 12.05 | 12.19 | 668,945 | +0.06(+0.52%) |
Jul 03, 2014 | 12.27 | 12.13 | 12.13 | 12.13 | 2,011,510 | -0.18(-1.45%) |
Jul 02, 2014 | 12.40 | 12.40 | 12.11 | 12.31 | 479,434 | -0.09(-0.72%) |
Jul 01, 2014 | 12.19 | 12.49 | 12.12 | 12.40 | 597,323 | +0.18(+1.48%) |
Jun 30, 2014 | 12.29 | 12.32 | 11.96 | 12.22 | 459,004 | -0.06(-0.46%) |
Jun 27, 2014 | 11.95 | 12.30 | 11.94 | 12.27 | 255,459 | +0.26(+2.20%) |
Jun 26, 2014 | 12.04 | 12.19 | 11.92 | 12.01 | 271,745 | -0.07(-0.54%) |
Jun 25, 2014 | 12.06 | 12.17 | 11.97 | 12.07 | 261,417 | -0.03(-0.24%) |
Jun 24, 2014 | 12.11 | 12.24 | 12.00 | 12.10 | 441,136 | -0.02(-0.18%) |
Jun 23, 2014 | 12.31 | 12.39 | 12.10 | 12.12 | 526,866 | -0.14(-1.13%) |
Jun 20, 2014 | 12.04 | 12.26 | 11.94 | 12.26 | 254,240 | +0.13(+1.11%) |
Jun 19, 2014 | 11.89 | 12.13 | 11.84 | 12.13 | 565,208 | +0.27(+2.30%) |
Jun 18, 2014 | 11.58 | 11.91 | 11.46 | 11.86 | 435,060 | +0.25(+2.17%) |
Jun 17, 2014 | 11.49 | 11.63 | 11.35 | 11.60 | 349,895 | +0.09(+0.79%) |
Jun 16, 2014 | 11.63 | 11.79 | 11.45 | 11.51 | 262,459 | -0.16(-1.39%) |
Jun 13, 2014 | 11.59 | 11.73 | 11.38 | 11.67 | 341,199 | +0.09(+0.76%) |
Jun 12, 2014 | 11.64 | 11.65 | 11.34 | 11.59 | 363,418 | -0.09(-0.77%) |
Jun 11, 2014 | 11.70 | 11.83 | 11.52 | 11.68 | 494,574 | -0.10(-0.81%) |
Jun 10, 2014 | 11.98 | 12.07 | 11.66 | 11.77 | 583,421 | -0.73(-5.84%) |
Jun 06, 2014 | 12.82 | 12.82 | 12.44 | 12.50 | 591,227 | -0.14(-1.14%) |
Jun 05, 2014 | 12.07 | 12.67 | 11.96 | 12.65 | 570,729 | +0.64(+5.37%) |
Jun 04, 2014 | 11.95 | 12.07 | 11.81 | 12.00 | 189,663 | +0.05(+0.46%) |
Jun 03, 2014 | 11.90 | 11.96 | 11.81 | 11.95 | 180,450 | +0.03(+0.26%) |
Jun 02, 2014 | 11.83 | 12.03 | 11.79 | 11.92 | 281,144 | +0.08(+0.70%) |
May 30, 2014 | 11.69 | 11.89 | 11.64 | 11.83 | 696,684 | +0.14(+1.24%) |
May 29, 2014 | 11.62 | 11.70 | 11.53 | 11.69 | 306,681 | +0.09(+0.79%) |
May 28, 2014 | 11.72 | 11.72 | 11.41 | 11.60 | 311,975 | -0.23(-1.96%) |
May 27, 2014 | 11.67 | 11.86 | 11.63 | 11.83 | 372,655 | +0.25(+2.14%) |
May 23, 2014 | 11.27 | 11.58 | 11.58 | 11.58 | 2,621,059 | +0.13(+1.15%) |
May 22, 2014 | 11.36 | 11.48 | 11.29 | 11.45 | 173,195 | +0.09(+0.79%) |
May 21, 2014 | 11.64 | 11.69 | 11.30 | 11.36 | 473,919 | -0.23(-2.00%) |
May 20, 2014 | 11.66 | 11.80 | 11.49 | 11.59 | 316,011 | -0.09(-0.78%) |
May 19, 2014 | 11.80 | 11.80 | 11.54 | 11.68 | 352,053 | -0.15(-1.31%) |
May 16, 2014 | 11.47 | 11.84 | 11.39 | 11.84 | 540,482 | +0.33(+2.90%) |
May 15, 2014 | 11.57 | 11.57 | 11.24 | 11.50 | 398,379 | -0.03(-0.25%) |
May 14, 2014 | 11.54 | 11.67 | 11.41 | 11.53 | 328,384 | +0.01(+0.09%) |
May 13, 2014 | 11.88 | 12.02 | 11.48 | 11.52 | 784,587 | -0.26(-2.21%) |
May 12, 2014 | 11.78 | 11.83 | 11.66 | 11.78 | 443,697 | +0.13(+1.08%) |
May 09, 2014 | 11.64 | 11.75 | 11.47 | 11.66 | 453,538 | +0.03(+0.23%) |
May 08, 2014 | 11.51 | 11.79 | 11.50 | 11.63 | 639,097 | +0.08(+0.67%) |
May 07, 2014 | 11.17 | 11.57 | 11.17 | 11.55 | 873,276 | +0.40(+3.59%) |
May 06, 2014 | 11.21 | 11.28 | 11.07 | 11.15 | 549,208 | -0.13(-1.12%) |
May 05, 2014 | 11.16 | 11.28 | 10.97 | 11.28 | 241,101 | +0.07(+0.62%) |
May 02, 2014 | 11.13 | 11.34 | 11.05 | 11.21 | 351,739 | -0.02(-0.14%) |
May 01, 2014 | 11.08 | 11.23 | 10.79 | 11.23 | 604,628 | +0.15(+1.32%) |
Apr 30, 2014 | 10.89 | 11.09 | 10.84 | 11.08 | 281,110 | +0.12(+1.11%) |
Apr 29, 2014 | 11.00 | 11.09 | 10.87 | 10.96 | 531,816 | +0.02(+0.19%) |
Apr 28, 2014 | 10.77 | 10.96 | 10.64 | 10.94 | 1,109,811 | +0.27(+2.58%) |
Apr 25, 2014 | 10.80 | 10.82 | 10.62 | 10.66 | 208,264 | -0.16(-1.52%) |
Apr 24, 2014 | 10.77 | 10.88 | 10.70 | 10.83 | 363,934 | +0.15(+1.37%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.59 | 10.68 | 348,769 | -0.13(-1.20%) |
Apr 22, 2014 | 10.69 | 10.85 | 10.51 | 10.81 | 508,830 | +0.08(+0.72%) |
Apr 21, 2014 | 10.66 | 10.77 | 10.57 | 10.73 | 273,397 | +0.11(+1.03%) |
Apr 17, 2014 | 10.82 | 10.62 | 10.62 | 10.62 | 1,435,388 | -0.12(-1.14%) |
Apr 16, 2014 | 10.65 | 10.78 | 10.53 | 10.75 | 305,895 | +0.22(+2.09%) |
Apr 15, 2014 | 10.17 | 10.55 | 10.17 | 10.53 | 393,153 | +0.37(+3.65%) |
Apr 14, 2014 | 10.14 | 10.22 | 9.976 | 10.16 | 209,704 | +0.15(+1.55%) |
Apr 11, 2014 | 10.04 | 10.27 | 9.879 | 10.00 | 443,815 | -0.20(-1.97%) |
Apr 10, 2014 | 10.48 | 10.66 | 10.12 | 10.20 | 403,000 | -0.29(-2.81%) |
Apr 09, 2014 | 10.58 | 10.63 | 10.32 | 10.50 | 325,857 | -0.05(-0.52%) |
Apr 08, 2014 | 10.44 | 10.58 | 10.28 | 10.55 | 413,210 | +0.19(+1.85%) |
Apr 07, 2014 | 10.35 | 10.58 | 10.24 | 10.36 | 878,084 | +0.11(+1.07%) |
Apr 04, 2014 | 10.30 | 10.47 | 10.14 | 10.25 | 630,873 | +0.10(+1.02%) |
Apr 03, 2014 | 10.24 | 10.27 | 10.08 | 10.15 | 370,571 | -0.09(-0.89%) |
Apr 02, 2014 | 10.18 | 10.28 | 10.05 | 10.24 | 651,101 | +0.02(+0.18%) |
Apr 01, 2014 | 10.18 | 10.22 | 9.885 | 10.22 | 532,076 | +0.14(+1.43%) |
Mar 31, 2014 | 9.960 | 10.17 | 9.734 | 10.08 | 458,734 | +0.24(+2.44%) |
Mar 28, 2014 | 9.744 | 9.948 | 9.744 | 9.836 | 286,129 | +0.16(+1.70%) |
Mar 27, 2014 | 9.459 | 9.702 | 9.378 | 9.671 | 400,679 | +0.17(+1.82%) |
Mar 26, 2014 | 9.919 | 9.952 | 9.494 | 9.498 | 420,539 | -0.33(-3.31%) |
Mar 25, 2014 | 9.565 | 9.885 | 9.565 | 9.824 | 461,610 | +0.25(+2.61%) |
Mar 24, 2014 | 9.834 | 9.933 | 9.400 | 9.573 | 361,919 | -0.14(-1.49%) |
Mar 21, 2014 | 9.551 | 9.854 | 9.551 | 9.718 | 527,082 | +0.21(+2.16%) |
Mar 20, 2014 | 9.350 | 9.514 | 9.171 | 9.512 | 788,731 | +0.05(+0.56%) |
Mar 19, 2014 | 10.05 | 10.17 | 9.344 | 9.459 | 731,448 | -0.54(-5.41%) |
Mar 18, 2014 | 10.01 | 10.05 | 9.815 | 10.00 | 265,045 | +0.08(+0.76%) |
Mar 17, 2014 | 9.901 | 10.11 | 9.860 | 9.925 | 310,678 | +0.08(+0.78%) |
Mar 14, 2014 | 9.761 | 9.992 | 9.758 | 9.848 | 547,487 | +0.06(+0.60%) |
Mar 13, 2014 | 10.04 | 10.05 | 9.738 | 9.789 | 379,886 | -0.12(-1.23%) |
Mar 12, 2014 | 9.742 | 9.968 | 9.742 | 9.911 | 441,942 | +0.07(+0.68%) |
Mar 11, 2014 | 9.649 | 9.950 | 9.649 | 9.844 | 757,378 | +0.16(+1.70%) |
Mar 10, 2014 | 9.826 | 9.870 | 9.561 | 9.679 | 488,597 | -0.16(-1.63%) |
Mar 07, 2014 | 10.01 | 10.07 | 9.693 | 9.840 | 1,254,893 | -0.33(-3.26%) |
Mar 06, 2014 | 10.49 | 10.49 | 10.09 | 10.17 | 617,477 | -0.23(-2.19%) |
Mar 05, 2014 | 10.44 | 10.54 | 10.16 | 10.40 | 721,445 | -0.05(-0.49%) |
Mar 04, 2014 | 10.32 | 10.48 | 10.15 | 10.45 | 1,402,787 | +0.44(+4.41%) |
Mar 03, 2014 | 9.677 | 10.04 | 9.663 | 10.01 | 1,007,765 | +0.01(+0.14%) |
Feb 28, 2014 | 9.746 | 10.10 | 9.738 | 9.994 | 862,747 | +0.25(+2.57%) |
Feb 27, 2014 | 9.809 | 9.911 | 9.619 | 9.744 | 420,170 | -0.04(-0.37%) |
Feb 26, 2014 | 9.801 | 9.917 | 9.712 | 9.781 | 432,872 | +0.05(+0.52%) |
Feb 25, 2014 | 9.590 | 9.885 | 9.561 | 9.730 | 430,896 | +0.08(+0.82%) |
Feb 24, 2014 | 9.689 | 9.927 | 9.651 | 9.651 | 564,727 | +0.06(+0.66%) |
Feb 21, 2014 | 9.590 | 9.703 | 9.373 | 9.588 | 542,665 | +0.04(+0.43%) |
Feb 20, 2014 | 9.582 | 9.803 | 9.415 | 9.547 | 622,019 | -0.03(-0.32%) |
Feb 19, 2014 | 9.561 | 9.881 | 9.496 | 9.577 | 1,390,488 | -0.00(-0.02%) |
Feb 18, 2014 | 9.512 | 9.586 | 9.303 | 9.579 | 713,388 | +0.14(+1.49%) |
Feb 14, 2014 | 9.268 | 9.439 | 9.439 | 9.439 | 2,548,306 | +0.09(+0.98%) |
Feb 13, 2014 | 9.154 | 9.474 | 9.063 | 9.348 | 887,424 | +0.13(+1.41%) |
Feb 12, 2014 | 9.209 | 9.317 | 9.101 | 9.217 | 581,996 | -0.03(-0.29%) |
Feb 11, 2014 | 9.240 | 9.370 | 9.049 | 9.244 | 983,285 | +0.14(+1.52%) |
Feb 10, 2014 | 8.855 | 9.189 | 8.784 | 9.105 | 916,525 | +0.25(+2.83%) |
Feb 07, 2014 | 8.784 | 8.900 | 8.676 | 8.855 | 796,257 | +0.17(+1.92%) |
Feb 06, 2014 | 8.530 | 8.706 | 8.530 | 8.688 | 438,408 | +0.20(+2.37%) |
Feb 05, 2014 | 8.511 | 8.517 | 8.361 | 8.487 | 227,700 | -0.04(-0.52%) |
Feb 04, 2014 | 8.280 | 8.556 | 8.178 | 8.532 | 428,242 | +0.29(+3.56%) |
Feb 03, 2014 | 8.684 | 8.684 | 8.158 | 8.239 | 743,821 | -0.42(-4.84%) |
Jan 31, 2014 | 8.290 | 8.782 | 8.263 | 8.658 | 744,711 | +0.14(+1.62%) |
Jan 30, 2014 | 8.239 | 8.621 | 8.239 | 8.520 | 1,118,816 | +0.38(+4.65%) |
Jan 29, 2014 | 8.188 | 8.290 | 8.040 | 8.141 | 375,683 | -0.14(-1.74%) |
Jan 28, 2014 | 8.058 | 8.332 | 8.058 | 8.286 | 463,723 | +0.22(+2.75%) |
Jan 27, 2014 | 8.249 | 8.375 | 7.999 | 8.064 | 870,327 | -0.21(-2.51%) |
Jan 24, 2014 | 8.367 | 8.483 | 8.224 | 8.271 | 998,927 | -0.32(-3.67%) |
Jan 23, 2014 | 8.682 | 8.682 | 8.477 | 8.587 | 781,200 | -0.07(-0.80%) |
Jan 22, 2014 | 8.634 | 8.737 | 8.605 | 8.656 | 832,687 | +0.09(+1.04%) |
Jan 21, 2014 | 8.436 | 8.646 | 8.404 | 8.566 | 799,816 | +0.21(+2.51%) |
Jan 17, 2014 | 8.526 | 8.357 | 8.357 | 8.357 | 2,094,094 | -0.11(-1.34%) |
Jan 16, 2014 | 8.398 | 8.489 | 8.391 | 8.471 | 385,893 | +0.06(+0.75%) |
Jan 15, 2014 | 8.251 | 8.469 | 8.251 | 8.408 | 557,338 | +0.16(+1.90%) |
Jan 14, 2014 | 8.107 | 8.316 | 8.093 | 8.251 | 684,090 | +0.16(+2.01%) |
Jan 13, 2014 | 8.225 | 8.267 | 8.005 | 8.088 | 869,442 | -0.13(-1.61%) |
Jan 10, 2014 | 8.027 | 8.253 | 7.956 | 8.221 | 1,096,076 | +0.28(+3.59%) |
Jan 09, 2014 | 7.993 | 7.993 | 7.740 | 7.936 | 592,540 | +0.00(+0.00%) |
Jan 08, 2014 | 7.962 | 8.058 | 7.804 | 7.936 | 641,505 | -0.07(-0.91%) |
Jan 07, 2014 | 7.974 | 8.133 | 7.871 | 8.009 | 767,456 | +0.08(+1.00%) |
Jan 06, 2014 | 7.877 | 8.035 | 7.820 | 7.930 | 773,089 | +0.11(+1.38%) |
Jan 03, 2014 | 7.653 | 7.897 | 7.629 | 7.822 | 1,175,917 | +0.15(+2.02%) |
Jan 02, 2014 | 7.629 | 7.743 | 7.498 | 7.667 | 1,009,943 | -0.04(-0.50%) |
Dec 31, 2013 | 7.791 | 7.706 | 7.706 | 7.706 | 2,656,452 | -0.10(-1.33%) |
Dec 30, 2013 | 7.852 | 7.875 | 7.751 | 7.810 | 719,429 | +0.03(+0.44%) |
Dec 27, 2013 | 7.795 | 7.818 | 7.596 | 7.775 | 870,061 | +0.01(+0.13%) |
Dec 26, 2013 | 7.743 | 7.930 | 7.629 | 7.765 | 748,756 | +0.02(+0.32%) |
Dec 24, 2013 | 7.694 | 7.789 | 7.669 | 7.740 | 295,950 | +0.03(+0.37%) |
Dec 23, 2013 | 7.653 | 7.854 | 7.653 | 7.712 | 531,020 | +0.04(+0.53%) |
Dec 20, 2013 | 7.529 | 7.694 | 7.529 | 7.671 | 847,616 | +0.14(+1.89%) |
Dec 19, 2013 | 7.714 | 7.744 | 7.407 | 7.529 | 1,169,266 | -0.34(-4.27%) |
Dec 18, 2013 | 7.519 | 7.887 | 7.216 | 7.865 | 2,059,895 | +0.44(+5.92%) |
Dec 17, 2013 | 7.409 | 7.515 | 7.303 | 7.425 | 609,145 | +0.10(+1.39%) |
Dec 16, 2013 | 7.427 | 7.488 | 7.275 | 7.323 | 845,684 | +0.03(+0.42%) |
Dec 13, 2013 | 7.360 | 7.557 | 7.243 | 7.293 | 699,393 | +0.07(+0.93%) |
Dec 12, 2013 | 7.448 | 7.545 | 7.161 | 7.226 | 1,163,652 | -0.14(-1.93%) |
Dec 11, 2013 | 7.915 | 7.915 | 7.346 | 7.368 | 1,490,395 | -0.56(-7.01%) |
Dec 10, 2013 | 7.974 | 8.066 | 7.913 | 7.924 | 530,872 | -0.06(-0.71%) |
Dec 09, 2013 | 7.958 | 7.981 | 7.763 | 7.981 | 636,531 | +0.11(+1.42%) |
Dec 06, 2013 | 7.848 | 7.913 | 7.753 | 7.869 | 779,076 | +0.19(+2.46%) |
Dec 05, 2013 | 7.545 | 7.722 | 7.427 | 7.679 | 608,403 | +0.06(+0.83%) |
Dec 04, 2013 | 7.472 | 7.761 | 7.334 | 7.616 | 1,132,993 | +0.09(+1.13%) |
Dec 03, 2013 | 7.517 | 7.604 | 7.450 | 7.531 | 653,829 | -0.02(-0.27%) |
Dec 02, 2013 | 7.679 | 7.750 | 7.496 | 7.551 | 871,005 | -0.13(-1.67%) |
Nov 29, 2013 | 8.021 | 8.021 | 7.679 | 7.679 | 533,374 | -0.26(-3.23%) |
Nov 27, 2013 | 7.791 | 7.954 | 7.732 | 7.936 | 400,950 | +0.21(+2.71%) |
Nov 26, 2013 | 7.816 | 7.820 | 7.686 | 7.726 | 484,360 | -0.09(-1.12%) |
Nov 25, 2013 | 7.940 | 7.955 | 7.787 | 7.814 | 707,046 | -0.12(-1.51%) |
Nov 22, 2013 | 8.127 | 8.127 | 7.807 | 7.934 | 678,250 | -0.10(-1.27%) |
Nov 21, 2013 | 7.981 | 8.074 | 7.829 | 8.035 | 714,813 | +0.18(+2.25%) |
Nov 20, 2013 | 8.168 | 8.343 | 7.767 | 7.858 | 1,641,583 | -0.26(-3.21%) |
Nov 19, 2013 | 8.275 | 8.332 | 8.044 | 8.119 | 1,032,452 | -0.19(-2.30%) |
Nov 18, 2013 | 8.568 | 8.568 | 8.290 | 8.310 | 836,236 | -0.17(-1.99%) |
Nov 15, 2013 | 8.532 | 8.532 | 8.341 | 8.479 | 569,161 | +0.08(+0.92%) |
Nov 14, 2013 | 8.200 | 8.566 | 8.200 | 8.402 | 1,273,592 | +0.36(+4.45%) |
Nov 12, 2013 | 8.137 | 8.239 | 7.871 | 8.044 | 682,999 | -0.11(-1.40%) |
Nov 11, 2013 | 8.135 | 8.320 | 8.103 | 8.158 | 653,755 | +0.02(+0.28%) |
Nov 08, 2013 | 8.452 | 8.452 | 7.789 | 8.135 | 2,239,845 | -0.34(-3.99%) |
Nov 07, 2013 | 8.918 | 8.918 | 8.428 | 8.473 | 1,090,084 | -0.34(-3.81%) |
Nov 06, 2013 | 9.032 | 9.046 | 8.776 | 8.808 | 317,982 | -0.03(-0.35%) |
Nov 05, 2013 | 9.177 | 9.177 | 8.794 | 8.839 | 842,583 | -0.45(-4.88%) |
Nov 04, 2013 | 9.439 | 9.439 | 9.055 | 9.293 | 284,875 | +0.06(+0.66%) |
Nov 01, 2013 | 9.093 | 9.313 | 8.941 | 9.232 | 294,441 | +0.12(+1.37%) |
Oct 31, 2013 | 9.211 | 9.291 | 8.929 | 9.107 | 685,250 | -0.16(-1.76%) |
Oct 30, 2013 | 9.553 | 9.553 | 9.142 | 9.270 | 807,121 | -0.23(-2.40%) |
Oct 29, 2013 | 9.636 | 9.636 | 9.346 | 9.498 | 901,276 | -0.20(-2.08%) |
Oct 28, 2013 | 9.931 | 9.931 | 9.431 | 9.700 | 1,092,837 | -0.19(-1.95%) |
Oct 25, 2013 | 9.520 | 9.927 | 9.520 | 9.893 | 945,021 | +0.35(+3.62%) |
Oct 24, 2013 | 9.602 | 9.602 | 9.427 | 9.547 | 361,639 | +0.01(+0.09%) |
Oct 23, 2013 | 9.360 | 9.582 | 9.335 | 9.539 | 630,843 | +0.05(+0.51%) |
Oct 22, 2013 | 9.354 | 9.618 | 9.317 | 9.490 | 1,149,141 | +0.24(+2.57%) |
Oct 21, 2013 | 9.169 | 9.413 | 9.116 | 9.252 | 700,046 | -0.14(-1.52%) |
Oct 18, 2013 | 9.606 | 9.608 | 9.256 | 9.394 | 1,264,194 | -0.06(-0.62%) |
Oct 17, 2013 | 8.992 | 9.502 | 8.717 | 9.453 | 1,520,725 | +0.41(+4.57%) |
Oct 16, 2013 | 8.747 | 9.057 | 8.658 | 9.040 | 1,182,013 | +0.46(+5.36%) |
Oct 15, 2013 | 8.666 | 8.772 | 8.512 | 8.581 | 630,612 | -0.10(-1.15%) |
Oct 14, 2013 | 8.579 | 8.693 | 8.428 | 8.680 | 511,411 | +0.01(+0.13%) |
Oct 11, 2013 | 8.300 | 8.680 | 8.269 | 8.669 | 1,032,742 | +0.28(+3.30%) |
Oct 10, 2013 | 8.029 | 8.414 | 7.985 | 8.391 | 1,302,246 | +0.58(+7.42%) |
Oct 09, 2013 | 7.840 | 8.046 | 7.765 | 7.812 | 1,357,337 | -0.00(-0.05%) |
Oct 08, 2013 | 8.021 | 8.131 | 7.793 | 7.816 | 840,189 | -0.24(-2.96%) |
Oct 07, 2013 | 7.832 | 8.158 | 7.818 | 8.054 | 854,469 | +0.08(+1.02%) |
Oct 04, 2013 | 8.046 | 8.144 | 7.824 | 7.972 | 667,077 | -0.03(-0.41%) |
Oct 03, 2013 | 8.328 | 8.379 | 7.873 | 8.005 | 1,663,954 | -0.43(-5.13%) |
Oct 02, 2013 | 8.296 | 8.455 | 8.160 | 8.438 | 625,175 | +0.02(+0.29%) |
Oct 01, 2013 | 8.031 | 8.652 | 8.005 | 8.414 | 1,058,795 | +0.11(+1.27%) |
Sep 27, 2013 | 8.351 | 8.444 | 8.158 | 8.308 | 646,750 | -0.11(-1.28%) |
Sep 26, 2013 | 8.294 | 8.437 | 8.251 | 8.416 | 463,571 | +0.15(+1.82%) |
Sep 25, 2013 | 8.214 | 8.361 | 8.096 | 8.265 | 928,603 | +0.07(+0.84%) |
Sep 24, 2013 | 8.402 | 8.426 | 8.188 | 8.196 | 999,674 | -0.20(-2.42%) |
Sep 23, 2013 | 8.481 | 8.676 | 8.371 | 8.400 | 1,842,375 | -0.16(-1.83%) |
Sep 20, 2013 | 8.951 | 9.030 | 8.503 | 8.556 | 1,412,899 | -0.44(-4.88%) |
Sep 19, 2013 | 9.138 | 9.339 | 8.981 | 8.996 | 1,976,589 | -0.05(-0.58%) |
Sep 18, 2013 | 8.182 | 9.061 | 7.934 | 9.049 | 3,536,738 | +0.84(+10.29%) |
Sep 17, 2013 | 8.257 | 8.402 | 8.167 | 8.204 | 812,292 | -0.01(-0.15%) |
Sep 16, 2013 | 8.483 | 8.530 | 8.155 | 8.217 | 1,699,490 | +0.25(+3.11%) |
Sep 13, 2013 | 7.867 | 8.020 | 7.861 | 7.968 | 554,271 | +0.06(+0.80%) |
Sep 12, 2013 | 8.109 | 8.204 | 7.863 | 7.905 | 976,378 | -0.15(-1.87%) |
Sep 11, 2013 | 7.903 | 8.056 | 7.856 | 8.056 | 1,101,016 | +0.16(+2.04%) |
Sep 10, 2013 | 7.956 | 8.015 | 7.740 | 7.895 | 1,466,313 | +0.00(+0.00%) |
Sep 09, 2013 | 7.527 | 7.895 | 7.441 | 7.895 | 1,789,177 | +0.46(+6.13%) |
Sep 06, 2013 | 7.346 | 7.625 | 7.323 | 7.439 | 2,278,487 | +0.35(+4.94%) |
Sep 05, 2013 | 7.334 | 7.334 | 7.087 | 7.090 | 769,525 | -0.23(-3.17%) |
Sep 04, 2013 | 7.181 | 7.415 | 7.106 | 7.321 | 1,476,498 | +0.16(+2.27%) |
Sep 03, 2013 | 7.466 | 7.513 | 6.979 | 7.159 | 1,621,659 | -0.20(-2.71%) |
Aug 30, 2013 | 7.600 | 7.679 | 7.315 | 7.358 | 826,223 | -0.17(-2.27%) |
Aug 29, 2013 | 7.454 | 7.537 | 7.352 | 7.529 | 1,030,535 | +0.01(+0.11%) |
Aug 28, 2013 | 7.629 | 7.651 | 7.454 | 7.521 | 1,023,289 | -0.12(-1.57%) |
Aug 27, 2013 | 7.527 | 7.775 | 7.476 | 7.641 | 2,020,555 | -0.11(-1.44%) |
Aug 26, 2013 | 7.873 | 7.893 | 7.690 | 7.753 | 1,620,553 | -0.07(-0.86%) |
Aug 23, 2013 | 7.610 | 7.832 | 7.505 | 7.820 | 1,604,882 | +0.23(+3.06%) |
Aug 22, 2013 | 7.519 | 7.602 | 7.338 | 7.588 | 1,695,543 | +0.12(+1.58%) |
Aug 21, 2013 | 7.303 | 7.816 | 7.189 | 7.470 | 2,709,399 | -0.03(-0.43%) |
Aug 20, 2013 | 7.151 | 7.598 | 7.120 | 7.502 | 3,134,387 | +0.48(+6.87%) |
Aug 19, 2013 | 7.336 | 7.336 | 7.020 | 7.020 | 1,850,260 | -0.30(-4.09%) |
Aug 16, 2013 | 7.879 | 7.934 | 7.319 | 7.319 | 4,055,086 | -0.58(-7.36%) |
Aug 15, 2013 | 8.186 | 8.235 | 7.822 | 7.901 | 2,098,818 | -0.48(-5.71%) |
Aug 14, 2013 | 8.418 | 8.532 | 8.343 | 8.379 | 1,396,023 | -0.08(-0.99%) |
Aug 13, 2013 | 8.849 | 8.933 | 8.389 | 8.463 | 1,363,073 | -0.36(-4.04%) |
Aug 12, 2013 | 8.943 | 8.990 | 8.707 | 8.819 | 1,810,093 | -0.21(-2.34%) |
Aug 09, 2013 | 8.756 | 9.171 | 8.747 | 9.030 | 1,845,054 | +0.26(+2.97%) |
Aug 08, 2013 | 8.985 | 8.985 | 8.654 | 8.770 | 962,354 | -0.02(-0.19%) |
Aug 07, 2013 | 8.920 | 8.920 | 8.640 | 8.786 | 1,016,918 | -0.07(-0.83%) |
Aug 06, 2013 | 9.105 | 9.105 | 8.802 | 8.859 | 1,340,485 | -0.09(-0.98%) |
Aug 05, 2013 | 9.030 | 9.067 | 8.870 | 8.947 | 1,200,653 | -0.02(-0.25%) |
Aug 02, 2013 | 9.162 | 9.209 | 8.957 | 8.969 | 1,143,940 | -0.11(-1.25%) |