Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.655 | 10.09 | 9.530 | 9.796 | 619,942 | +0.14(+1.46%) |
Apr 29, 2014 | 9.733 | 9.808 | 9.646 | 9.655 | 636,136 | +0.01(+0.08%) |
Apr 28, 2014 | 9.859 | 9.937 | 9.522 | 9.647 | 525,934 | -0.18(-1.83%) |
Apr 25, 2014 | 10.04 | 10.12 | 9.796 | 9.827 | 460,961 | -0.23(-2.33%) |
Apr 24, 2014 | 10.20 | 10.24 | 10.02 | 10.06 | 607,344 | -0.07(-0.70%) |
Apr 23, 2014 | 10.09 | 10.20 | 10.07 | 10.13 | 448,584 | +0.05(+0.54%) |
Apr 22, 2014 | 9.937 | 10.16 | 9.890 | 10.08 | 545,154 | +0.16(+1.66%) |
Apr 21, 2014 | 9.984 | 10.05 | 9.898 | 9.914 | 672,063 | -0.09(-0.86%) |
Apr 17, 2014 | 9.867 | 10.000 | 10.000 | 10.000 | 634,181 | +0.13(+1.35%) |
Apr 16, 2014 | 9.765 | 9.906 | 9.646 | 9.867 | 554,307 | +0.13(+1.37%) |
Apr 15, 2014 | 9.780 | 9.843 | 9.632 | 9.733 | 865,373 | -0.02(-0.24%) |
Apr 14, 2014 | 9.953 | 10.08 | 9.718 | 9.757 | 740,972 | -0.10(-1.03%) |
Apr 11, 2014 | 9.968 | 10.05 | 9.820 | 9.859 | 701,800 | -0.22(-2.18%) |
Apr 10, 2014 | 10.28 | 10.28 | 9.992 | 10.08 | 1,273,226 | -0.22(-2.13%) |
Apr 09, 2014 | 10.33 | 10.38 | 10.22 | 10.30 | 902,469 | +0.03(+0.30%) |
Apr 08, 2014 | 10.25 | 10.45 | 10.18 | 10.27 | 877,069 | +0.01(+0.08%) |
Apr 07, 2014 | 10.34 | 10.34 | 10.09 | 10.26 | 1,053,822 | -0.09(-0.83%) |
Apr 04, 2014 | 10.74 | 10.83 | 10.34 | 10.34 | 557,716 | -0.37(-3.47%) |
Apr 03, 2014 | 10.78 | 10.78 | 10.65 | 10.72 | 334,440 | -0.06(-0.55%) |
Apr 02, 2014 | 10.85 | 10.92 | 10.74 | 10.77 | 389,255 | -0.05(-0.43%) |
Apr 01, 2014 | 10.64 | 10.92 | 10.49 | 10.82 | 822,498 | +0.23(+2.14%) |
Mar 31, 2014 | 10.47 | 10.66 | 10.44 | 10.59 | 940,800 | +0.19(+1.81%) |
Mar 28, 2014 | 10.46 | 10.62 | 10.38 | 10.41 | 402,963 | -0.05(-0.45%) |
Mar 27, 2014 | 10.72 | 10.78 | 10.45 | 10.45 | 610,036 | -0.24(-2.27%) |
Mar 26, 2014 | 11.08 | 11.21 | 10.68 | 10.70 | 645,935 | -0.31(-2.84%) |
Mar 25, 2014 | 11.20 | 11.29 | 11.00 | 11.01 | 741,766 | -0.13(-1.13%) |
Mar 24, 2014 | 11.17 | 11.24 | 11.03 | 11.14 | 784,807 | +0.01(+0.07%) |
Mar 21, 2014 | 11.11 | 11.23 | 10.96 | 11.13 | 1,798,011 | +0.02(+0.21%) |
Mar 20, 2014 | 10.88 | 11.16 | 10.81 | 11.10 | 1,029,507 | +0.19(+1.76%) |
Mar 19, 2014 | 10.96 | 11.06 | 10.82 | 10.91 | 373,699 | -0.01(-0.11%) |
Mar 18, 2014 | 10.86 | 10.99 | 10.75 | 10.92 | 493,588 | +0.06(+0.58%) |
Mar 17, 2014 | 10.76 | 10.87 | 10.72 | 10.86 | 603,192 | +0.22(+2.06%) |
Mar 14, 2014 | 10.52 | 10.74 | 10.40 | 10.64 | 709,082 | +0.12(+1.12%) |
Mar 13, 2014 | 10.63 | 10.63 | 10.44 | 10.52 | 517,677 | -0.08(-0.74%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.30 | 10.60 | 400,601 | +0.09(+0.82%) |
Mar 11, 2014 | 10.38 | 10.53 | 10.34 | 10.52 | 700,134 | +0.12(+1.13%) |
Mar 10, 2014 | 10.52 | 10.52 | 10.30 | 10.40 | 645,198 | -0.13(-1.26%) |
Mar 07, 2014 | 10.48 | 10.82 | 10.42 | 10.53 | 994,456 | +0.11(+1.05%) |
Mar 06, 2014 | 10.38 | 10.47 | 10.31 | 10.42 | 410,700 | +0.07(+0.68%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.26 | 10.35 | 613,495 | +0.01(+0.08%) |
Mar 04, 2014 | 10.15 | 10.41 | 10.08 | 10.34 | 706,653 | +0.31(+3.04%) |
Mar 03, 2014 | 10.10 | 10.20 | 9.929 | 10.04 | 442,264 | -0.17(-1.69%) |
Feb 28, 2014 | 10.01 | 10.24 | 9.906 | 10.21 | 750,550 | +0.23(+2.36%) |
Feb 27, 2014 | 9.835 | 10.000 | 9.733 | 9.976 | 602,713 | +0.12(+1.19%) |
Feb 26, 2014 | 9.624 | 9.867 | 9.600 | 9.859 | 528,501 | +0.23(+2.44%) |
Feb 25, 2014 | 9.632 | 9.710 | 9.522 | 9.624 | 572,770 | +0.00(+0.00%) |
Feb 24, 2014 | 9.318 | 9.718 | 9.318 | 9.624 | 548,919 | +0.31(+3.28%) |
Feb 21, 2014 | 9.326 | 9.389 | 9.248 | 9.318 | 822,271 | +0.04(+0.42%) |
Feb 20, 2014 | 9.373 | 9.436 | 9.248 | 9.279 | 527,628 | -0.08(-0.84%) |
Feb 19, 2014 | 9.710 | 9.780 | 9.279 | 9.358 | 1,062,431 | -0.37(-3.78%) |
Feb 18, 2014 | 9.561 | 9.773 | 9.545 | 9.726 | 399,642 | +0.15(+1.55%) |
Feb 14, 2014 | 9.428 | 9.577 | 9.577 | 9.577 | 334,458 | +0.13(+1.41%) |
Feb 13, 2014 | 9.459 | 9.506 | 9.342 | 9.444 | 424,119 | -0.09(-0.99%) |
Feb 12, 2014 | 9.585 | 9.749 | 9.475 | 9.538 | 400,274 | -0.01(-0.08%) |
Feb 11, 2014 | 9.311 | 9.569 | 9.279 | 9.545 | 523,249 | +0.23(+2.52%) |
Feb 10, 2014 | 9.287 | 9.350 | 9.162 | 9.311 | 627,532 | +0.00(+0.00%) |
Feb 07, 2014 | 9.358 | 9.420 | 9.162 | 9.311 | 666,754 | +0.01(+0.08%) |
Feb 06, 2014 | 9.311 | 9.358 | 9.155 | 9.303 | 303,916 | +0.00(+0.00%) |
Feb 05, 2014 | 9.271 | 9.724 | 9.209 | 9.303 | 660,479 | +0.14(+1.54%) |
Feb 04, 2014 | 9.061 | 9.368 | 8.890 | 9.162 | 609,014 | +0.12(+1.38%) |
Feb 03, 2014 | 9.527 | 9.640 | 9.037 | 9.037 | 617,819 | -0.52(-5.45%) |
Jan 31, 2014 | 9.660 | 9.804 | 9.535 | 9.558 | 509,794 | -0.20(-2.08%) |
Jan 30, 2014 | 9.706 | 9.870 | 9.558 | 9.761 | 548,498 | +0.13(+1.38%) |
Jan 29, 2014 | 9.776 | 9.862 | 9.605 | 9.628 | 381,388 | -0.26(-2.60%) |
Jan 28, 2014 | 9.940 | 10.10 | 9.800 | 9.885 | 504,212 | -0.04(-0.39%) |
Jan 27, 2014 | 10.26 | 10.26 | 9.916 | 9.924 | 279,906 | -0.23(-2.22%) |
Jan 24, 2014 | 10.34 | 10.34 | 10.04 | 10.15 | 415,337 | -0.24(-2.32%) |
Jan 23, 2014 | 10.44 | 10.44 | 10.29 | 10.39 | 440,948 | -0.08(-0.74%) |
Jan 22, 2014 | 10.57 | 10.62 | 10.40 | 10.47 | 843,672 | -0.12(-1.17%) |
Jan 21, 2014 | 10.32 | 10.70 | 10.32 | 10.59 | 633,416 | +0.30(+2.95%) |
Jan 17, 2014 | 10.46 | 10.29 | 10.29 | 10.29 | 1,156,429 | -0.14(-1.34%) |
Jan 16, 2014 | 11.08 | 11.08 | 9.901 | 10.43 | 1,543,531 | +1.00(+10.55%) |
Jan 15, 2014 | 9.364 | 9.520 | 9.411 | 9.434 | 374,466 | +0.07(+0.75%) |
Jan 14, 2014 | 9.395 | 9.434 | 9.271 | 9.364 | 428,097 | -0.02(-0.17%) |
Jan 13, 2014 | 9.527 | 9.562 | 9.302 | 9.380 | 349,897 | -0.17(-1.79%) |
Jan 10, 2014 | 9.574 | 9.574 | 9.411 | 9.551 | 242,781 | -0.03(-0.32%) |
Jan 09, 2014 | 9.582 | 9.681 | 9.442 | 9.582 | 308,063 | +0.05(+0.57%) |
Jan 08, 2014 | 9.551 | 9.551 | 9.333 | 9.527 | 246,472 | +0.00(+0.00%) |
Jan 07, 2014 | 9.457 | 9.597 | 9.457 | 9.527 | 481,745 | +0.11(+1.16%) |
Jan 06, 2014 | 9.613 | 9.706 | 9.411 | 9.418 | 371,328 | -0.18(-1.86%) |
Jan 03, 2014 | 9.628 | 9.687 | 9.551 | 9.597 | 249,088 | -0.02(-0.24%) |
Jan 02, 2014 | 9.776 | 9.838 | 9.597 | 9.621 | 639,993 | -0.19(-1.98%) |
Dec 31, 2013 | 9.722 | 9.815 | 9.815 | 9.815 | 391,648 | +0.09(+0.88%) |
Dec 30, 2013 | 9.683 | 9.745 | 9.628 | 9.730 | 334,109 | +0.04(+0.40%) |
Dec 27, 2013 | 9.698 | 9.722 | 9.473 | 9.691 | 276,522 | +0.03(+0.32%) |
Dec 26, 2013 | 9.706 | 9.768 | 9.644 | 9.660 | 224,644 | -0.03(-0.32%) |
Dec 24, 2013 | 9.815 | 9.846 | 9.691 | 9.691 | 170,381 | -0.09(-0.88%) |
Dec 23, 2013 | 9.418 | 9.776 | 9.348 | 9.776 | 679,703 | +0.41(+4.40%) |
Dec 20, 2013 | 9.170 | 9.403 | 9.170 | 9.364 | 1,856,611 | +0.16(+1.69%) |
Dec 19, 2013 | 9.224 | 9.278 | 9.115 | 9.208 | 342,868 | -0.04(-0.42%) |
Dec 18, 2013 | 8.998 | 9.255 | 8.880 | 9.247 | 531,512 | +0.27(+3.03%) |
Dec 17, 2013 | 9.000 | 9.201 | 8.890 | 8.975 | 445,497 | -0.12(-1.28%) |
Dec 16, 2013 | 9.030 | 9.100 | 8.905 | 9.092 | 580,212 | +0.09(+1.04%) |
Dec 13, 2013 | 9.092 | 9.131 | 8.967 | 8.998 | 426,177 | -0.05(-0.52%) |
Dec 12, 2013 | 9.045 | 9.076 | 8.874 | 9.045 | 301,251 | +0.13(+1.48%) |
Dec 11, 2013 | 8.983 | 9.061 | 8.869 | 8.913 | 400,593 | -0.08(-0.87%) |
Dec 10, 2013 | 9.084 | 9.138 | 8.928 | 8.991 | 354,706 | -0.13(-1.45%) |
Dec 09, 2013 | 9.240 | 9.240 | 9.061 | 9.123 | 322,807 | -0.06(-0.68%) |
Dec 06, 2013 | 9.100 | 9.286 | 9.100 | 9.185 | 0 | +0.17(+1.90%) |
Dec 05, 2013 | 8.921 | 9.030 | 8.897 | 9.014 | 0 | +0.06(+0.70%) |
Dec 04, 2013 | 8.960 | 9.076 | 8.874 | 8.952 | 0 | -0.05(-0.52%) |
Dec 03, 2013 | 9.107 | 9.185 | 8.913 | 8.998 | 0 | -0.13(-1.45%) |
Dec 02, 2013 | 9.232 | 9.387 | 9.131 | 9.131 | 312,539 | -0.12(-1.30%) |
Nov 29, 2013 | 9.317 | 9.403 | 9.193 | 9.251 | 0 | -0.02(-0.21%) |
Nov 27, 2013 | 9.208 | 9.317 | 9.162 | 9.271 | 0 | +0.09(+0.93%) |
Nov 26, 2013 | 9.123 | 9.197 | 9.049 | 9.185 | 0 | +0.09(+0.94%) |
Nov 25, 2013 | 9.053 | 9.115 | 9.030 | 9.100 | 693,367 | +0.04(+0.43%) |
Nov 22, 2013 | 9.115 | 9.131 | 8.991 | 9.061 | 0 | -0.02(-0.26%) |
Nov 21, 2013 | 8.866 | 9.084 | 8.851 | 9.084 | 435,682 | +0.26(+2.91%) |
Nov 20, 2013 | 8.944 | 8.944 | 8.788 | 8.827 | 0 | -0.09(-1.00%) |
Nov 19, 2013 | 8.960 | 9.053 | 8.876 | 8.917 | 185,329 | -0.05(-0.56%) |
Nov 18, 2013 | 9.014 | 9.170 | 8.921 | 8.967 | 0 | -0.03(-0.35%) |
Nov 15, 2013 | 9.076 | 9.123 | 8.967 | 8.998 | 0 | -0.09(-0.94%) |
Nov 14, 2013 | 8.967 | 9.092 | 8.866 | 9.084 | 270,053 | +0.12(+1.30%) |
Nov 13, 2013 | 8.866 | 8.991 | 8.820 | 8.967 | 0 | +0.07(+0.79%) |
Nov 12, 2013 | 9.006 | 9.006 | 8.858 | 8.897 | 0 | -0.12(-1.29%) |
Nov 11, 2013 | 9.177 | 9.177 | 8.983 | 9.014 | 0 | -0.16(-1.70%) |
Nov 08, 2013 | 8.718 | 9.201 | 8.687 | 9.170 | 0 | +0.45(+5.17%) |
Nov 07, 2013 | 8.858 | 8.890 | 8.718 | 8.718 | 367,120 | -0.09(-1.06%) |
Nov 06, 2013 | 8.804 | 8.827 | 8.680 | 8.812 | 219,877 | +0.09(+0.98%) |
Nov 05, 2013 | 8.657 | 8.773 | 8.618 | 8.726 | 292,798 | +0.00(+0.00%) |
Nov 04, 2013 | 8.719 | 8.749 | 8.626 | 8.726 | 360,261 | +0.02(+0.18%) |
Nov 01, 2013 | 8.788 | 8.827 | 8.610 | 8.711 | 0 | -0.09(-1.05%) |
Oct 31, 2013 | 8.989 | 9.012 | 8.796 | 8.804 | 325,403 | -0.20(-2.23%) |
Oct 30, 2013 | 9.097 | 9.097 | 8.997 | 9.004 | 317,017 | -0.06(-0.64%) |
Oct 29, 2013 | 9.113 | 9.151 | 8.974 | 9.062 | 0 | -0.02(-0.21%) |
Oct 28, 2013 | 8.981 | 9.089 | 8.943 | 9.082 | 0 | +0.10(+1.12%) |
Oct 25, 2013 | 8.997 | 9.028 | 8.935 | 8.981 | 0 | +0.02(+0.17%) |
Oct 24, 2013 | 8.950 | 8.981 | 8.865 | 8.966 | 487,619 | +0.05(+0.52%) |
Oct 23, 2013 | 8.788 | 8.950 | 8.587 | 8.919 | 528,050 | +0.09(+1.05%) |
Oct 22, 2013 | 8.842 | 8.912 | 8.765 | 8.827 | 531,468 | -0.02(-0.17%) |
Oct 21, 2013 | 8.927 | 8.927 | 8.819 | 8.842 | 724,887 | -0.05(-0.52%) |
Oct 18, 2013 | 9.167 | 9.267 | 8.819 | 8.889 | 869,529 | -0.06(-0.69%) |
Oct 17, 2013 | 8.780 | 9.004 | 8.711 | 8.950 | 538,408 | +0.11(+1.22%) |
Oct 16, 2013 | 8.873 | 8.989 | 8.788 | 8.842 | 418,453 | +0.03(+0.35%) |
Oct 15, 2013 | 8.912 | 8.918 | 8.788 | 8.811 | 538,403 | -0.11(-1.21%) |
Oct 14, 2013 | 8.819 | 8.919 | 8.819 | 8.919 | 575,255 | +0.05(+0.52%) |
Oct 11, 2013 | 8.564 | 8.881 | 8.463 | 8.873 | 0 | +0.29(+3.33%) |
Oct 10, 2013 | 8.363 | 8.587 | 8.361 | 8.587 | 593,811 | +0.32(+3.93%) |
Oct 09, 2013 | 8.278 | 8.293 | 8.208 | 8.262 | 531,269 | +0.04(+0.47%) |
Oct 08, 2013 | 8.301 | 8.324 | 8.208 | 8.224 | 532,195 | -0.10(-1.21%) |
Oct 07, 2013 | 8.487 | 8.510 | 8.324 | 8.324 | 0 | -0.24(-2.80%) |
Oct 04, 2013 | 8.510 | 8.579 | 8.487 | 8.564 | 0 | +0.03(+0.36%) |
Oct 03, 2013 | 8.711 | 8.734 | 8.487 | 8.533 | 0 | -0.19(-2.13%) |
Oct 02, 2013 | 8.695 | 8.850 | 8.657 | 8.719 | 659,706 | -0.04(-0.44%) |
Oct 01, 2013 | 8.579 | 8.757 | 8.556 | 8.757 | 391,743 | +0.19(+2.16%) |
Sep 30, 2013 | 8.409 | 8.603 | 8.371 | 8.572 | 550,489 | +0.07(+0.82%) |
Sep 27, 2013 | 8.448 | 8.587 | 8.448 | 8.502 | 0 | -0.02(-0.18%) |
Sep 26, 2013 | 8.564 | 8.610 | 8.456 | 8.518 | 228,561 | -0.04(-0.45%) |
Sep 25, 2013 | 8.494 | 8.618 | 8.456 | 8.556 | 225,563 | +0.05(+0.64%) |
Sep 24, 2013 | 8.463 | 8.564 | 8.386 | 8.502 | 428,135 | +0.04(+0.46%) |
Sep 23, 2013 | 8.564 | 8.564 | 8.332 | 8.463 | 452,025 | -0.13(-1.53%) |
Sep 20, 2013 | 8.402 | 8.618 | 8.402 | 8.595 | 0 | +0.20(+2.39%) |
Sep 19, 2013 | 8.502 | 8.502 | 8.262 | 8.394 | 398,168 | -0.07(-0.82%) |
Sep 18, 2013 | 8.471 | 8.541 | 8.425 | 8.463 | 0 | +0.03(+0.37%) |
Sep 17, 2013 | 8.247 | 8.440 | 8.216 | 8.433 | 0 | +0.16(+1.96%) |
Sep 16, 2013 | 8.270 | 8.417 | 8.239 | 8.270 | 0 | +0.02(+0.19%) |
Sep 13, 2013 | 8.216 | 8.286 | 8.116 | 8.255 | 0 | +0.07(+0.85%) |
Sep 12, 2013 | 8.239 | 8.262 | 8.154 | 8.185 | 0 | -0.06(-0.75%) |
Sep 11, 2013 | 8.757 | 8.757 | 8.224 | 8.247 | 0 | -0.02(-0.28%) |
Sep 10, 2013 | 8.193 | 8.293 | 8.147 | 8.270 | 540,305 | +0.14(+1.71%) |
Sep 09, 2013 | 8.054 | 8.177 | 8.007 | 8.131 | 0 | +0.09(+1.06%) |
Sep 06, 2013 | 8.123 | 8.123 | 7.861 | 8.046 | 0 | -0.02(-0.19%) |
Sep 05, 2013 | 7.946 | 8.069 | 7.938 | 8.062 | 0 | +0.14(+1.76%) |
Sep 04, 2013 | 7.884 | 8.011 | 7.853 | 7.922 | 0 | +0.06(+0.79%) |
Sep 03, 2013 | 8.015 | 8.162 | 7.783 | 7.861 | 0 | -0.04(-0.49%) |
Aug 30, 2013 | 8.031 | 8.038 | 7.876 | 7.899 | 0 | -0.14(-1.73%) |
Aug 29, 2013 | 7.961 | 8.108 | 7.915 | 8.038 | 171,118 | +0.09(+1.07%) |
Aug 28, 2013 | 7.922 | 8.000 | 7.884 | 7.953 | 0 | +0.04(+0.49%) |
Aug 27, 2013 | 8.154 | 8.154 | 7.915 | 7.915 | 349,747 | -0.32(-3.94%) |
Aug 26, 2013 | 8.425 | 8.425 | 8.239 | 8.239 | 0 | -0.19(-2.29%) |
Aug 23, 2013 | 8.479 | 8.479 | 8.332 | 8.433 | 0 | -0.05(-0.55%) |
Aug 22, 2013 | 8.386 | 8.494 | 8.355 | 8.479 | 136,915 | +0.12(+1.48%) |
Aug 21, 2013 | 8.456 | 8.456 | 8.278 | 8.355 | 0 | -0.14(-1.64%) |
Aug 20, 2013 | 8.317 | 8.533 | 8.293 | 8.494 | 157,456 | +0.18(+2.14%) |
Aug 19, 2013 | 8.425 | 8.425 | 8.286 | 8.317 | 259,716 | -0.12(-1.47%) |
Aug 16, 2013 | 8.309 | 8.502 | 8.301 | 8.440 | 0 | +0.08(+0.92%) |
Aug 15, 2013 | 8.340 | 8.433 | 8.177 | 8.363 | 939,976 | -0.03(-0.37%) |
Aug 14, 2013 | 8.487 | 8.572 | 8.378 | 8.394 | 267,682 | -0.09(-1.00%) |
Aug 13, 2013 | 8.572 | 8.572 | 8.402 | 8.479 | 248,931 | -0.07(-0.81%) |
Aug 12, 2013 | 8.448 | 8.548 | 8.448 | 8.548 | 371,417 | +0.02(+0.18%) |
Aug 09, 2013 | 8.641 | 8.695 | 8.518 | 8.533 | 315,597 | -0.15(-1.69%) |
Aug 08, 2013 | 8.819 | 8.873 | 8.657 | 8.680 | 423,147 | -0.03(-0.35%) |
Aug 07, 2013 | 8.773 | 8.773 | 8.626 | 8.711 | 353,290 | -0.06(-0.70%) |
Aug 06, 2013 | 8.896 | 8.904 | 8.773 | 8.773 | 444,187 | -0.08(-0.87%) |
Aug 05, 2013 | 8.719 | 8.850 | 8.650 | 8.850 | 453,614 | +0.14(+1.59%) |
Aug 02, 2013 | 8.550 | 8.727 | 8.497 | 8.712 | 504,774 | +0.11(+1.25%) |
Aug 01, 2013 | 8.535 | 8.612 | 8.489 | 8.604 | 608,019 | +0.12(+1.36%) |
Jul 31, 2013 | 8.435 | 8.650 | 8.435 | 8.489 | 0 | +0.05(+0.64%) |
Jul 30, 2013 | 8.520 | 8.539 | 8.420 | 8.435 | 0 | -0.08(-0.90%) |
Jul 29, 2013 | 8.550 | 8.581 | 8.481 | 8.512 | 0 | -0.07(-0.81%) |
Jul 26, 2013 | 8.527 | 8.596 | 8.489 | 8.581 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 8.727 | 8.796 | 8.458 | 8.604 | 0 | -0.12(-1.32%) |
Jul 24, 2013 | 8.589 | 8.781 | 8.581 | 8.719 | 0 | +0.19(+2.25%) |
Jul 23, 2013 | 8.435 | 8.566 | 8.328 | 8.527 | 0 | -0.20(-2.29%) |
Jul 22, 2013 | 8.689 | 8.804 | 8.658 | 8.727 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 8.712 | 8.712 | 8.581 | 8.704 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 8.712 | 8.827 | 8.696 | 8.719 | 0 | +0.05(+0.53%) |
Jul 17, 2013 | 8.666 | 8.758 | 8.612 | 8.673 | 748,106 | +0.07(+0.80%) |
Jul 16, 2013 | 8.642 | 8.696 | 8.535 | 8.604 | 0 | -0.05(-0.53%) |
Jul 15, 2013 | 8.566 | 8.658 | 8.450 | 8.650 | 0 | +0.12(+1.44%) |
Jul 12, 2013 | 8.458 | 8.589 | 8.358 | 8.527 | 0 | +0.08(+1.00%) |
Jul 11, 2013 | 8.658 | 8.689 | 8.397 | 8.443 | 0 | -0.12(-1.35%) |
Jul 10, 2013 | 8.527 | 8.619 | 8.527 | 8.558 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 8.635 | 8.642 | 8.550 | 8.566 | 0 | -0.04(-0.45%) |
Jul 08, 2013 | 8.642 | 8.735 | 8.535 | 8.604 | 683,814 | -0.02(-0.27%) |
Jul 05, 2013 | 8.596 | 8.635 | 8.497 | 8.627 | 0 | +0.16(+1.86%) |
Jul 03, 2013 | 8.435 | 8.512 | 8.343 | 8.470 | 0 | +0.00(+0.05%) |
Jul 02, 2013 | 8.481 | 8.712 | 8.427 | 8.466 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 8.228 | 8.696 | 8.212 | 8.466 | 0 | +0.29(+3.57%) |
Jun 28, 2013 | 8.174 | 8.228 | 8.105 | 8.174 | 739,709 | -0.02(-0.19%) |
Jun 27, 2013 | 7.997 | 8.220 | 7.851 | 8.189 | 0 | +0.26(+3.29%) |
Jun 26, 2013 | 7.874 | 8.028 | 7.851 | 7.928 | 0 | +0.08(+1.08%) |
Jun 25, 2013 | 7.759 | 7.874 | 7.651 | 7.844 | 589,804 | +0.18(+2.30%) |
Jun 24, 2013 | 7.721 | 7.813 | 7.659 | 7.667 | 0 | -0.10(-1.29%) |
Jun 21, 2013 | 7.705 | 7.805 | 7.613 | 7.767 | 2,110,029 | +0.08(+1.00%) |
Jun 20, 2013 | 7.559 | 7.744 | 7.559 | 7.690 | 0 | +0.02(+0.30%) |
Jun 19, 2013 | 7.721 | 7.736 | 7.640 | 7.667 | 0 | -0.05(-0.60%) |
Jun 18, 2013 | 7.659 | 7.744 | 7.609 | 7.713 | 0 | +0.09(+1.21%) |
Jun 17, 2013 | 7.690 | 7.732 | 7.552 | 7.621 | 345,585 | -0.01(-0.10%) |
Jun 14, 2013 | 7.675 | 7.675 | 7.613 | 7.628 | 0 | -0.04(-0.50%) |
Jun 13, 2013 | 7.582 | 7.675 | 7.558 | 7.667 | 403,030 | +0.08(+1.01%) |
Jun 12, 2013 | 7.721 | 7.751 | 7.567 | 7.590 | 402,808 | -0.08(-1.00%) |
Jun 11, 2013 | 7.736 | 7.736 | 7.628 | 7.667 | 354,430 | -0.15(-1.96%) |
Jun 10, 2013 | 7.744 | 7.851 | 7.621 | 7.820 | 0 | +0.13(+1.70%) |
Jun 07, 2013 | 7.744 | 7.759 | 7.636 | 7.690 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 7.598 | 7.698 | 7.567 | 7.698 | 411,970 | +0.14(+1.83%) |
Jun 05, 2013 | 7.621 | 7.675 | 7.502 | 7.559 | 0 | -0.09(-1.20%) |
Jun 04, 2013 | 7.690 | 7.713 | 7.567 | 7.651 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 7.621 | 7.705 | 7.552 | 7.651 | 882,725 | +0.08(+1.12%) |
May 31, 2013 | 7.651 | 7.682 | 7.559 | 7.567 | 576,955 | -0.11(-1.40%) |
May 30, 2013 | 7.475 | 7.690 | 7.475 | 7.675 | 2,242,748 | -0.18(-2.25%) |
May 29, 2013 | 7.751 | 7.890 | 7.705 | 7.851 | 594,122 | +0.03(+0.39%) |
May 28, 2013 | 7.820 | 8.028 | 7.567 | 7.820 | 1,216,326 | +0.02(+0.30%) |
May 24, 2013 | 7.544 | 7.905 | 7.536 | 7.797 | 0 | +0.18(+2.42%) |
May 23, 2013 | 7.444 | 7.613 | 7.398 | 7.613 | 0 | +0.10(+1.33%) |
May 22, 2013 | 7.613 | 7.805 | 7.467 | 7.513 | 0 | -0.11(-1.41%) |
May 21, 2013 | 7.598 | 7.659 | 7.552 | 7.621 | 0 | -0.01(-0.10%) |
May 20, 2013 | 7.598 | 7.698 | 7.567 | 7.628 | 0 | -0.01(-0.10%) |
May 17, 2013 | 7.582 | 7.651 | 7.448 | 7.636 | 0 | +0.11(+1.43%) |
May 16, 2013 | 7.521 | 7.575 | 7.436 | 7.529 | 175,229 | -0.05(-0.61%) |
May 15, 2013 | 7.613 | 7.628 | 7.521 | 7.575 | 0 | +0.14(+1.86%) |
May 13, 2013 | 7.367 | 7.490 | 7.313 | 7.436 | 0 | +0.03(+0.41%) |
May 10, 2013 | 7.360 | 7.429 | 7.344 | 7.406 | 0 | +0.04(+0.52%) |
May 09, 2013 | 7.490 | 7.536 | 7.367 | 7.367 | 0 | -0.12(-1.54%) |
May 08, 2013 | 7.444 | 7.490 | 7.398 | 7.482 | 0 | +0.02(+0.21%) |
May 07, 2013 | 7.406 | 7.475 | 7.367 | 7.467 | 0 | +0.06(+0.83%) |
May 06, 2013 | 7.260 | 7.421 | 7.260 | 7.406 | 0 | +0.12(+1.69%) |
May 03, 2013 | 7.298 | 7.429 | 7.214 | 7.283 | 0 | +0.07(+0.96%) |
May 02, 2013 | 7.114 | 7.240 | 7.098 | 7.214 | 0 | +0.12(+1.62%) |