Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.880 | 9.010 | 8.820 | 8.950 | 41,957 | +0.07(+0.79%) |
Apr 29, 2014 | 8.980 | 9.019 | 8.740 | 8.880 | 174,755 | -0.04(-0.45%) |
Apr 28, 2014 | 9.060 | 9.140 | 8.840 | 8.920 | 97,208 | -0.08(-0.89%) |
Apr 25, 2014 | 8.850 | 9.020 | 8.580 | 9.000 | 268,905 | +0.06(+0.67%) |
Apr 24, 2014 | 9.080 | 9.080 | 8.920 | 8.940 | 112,167 | -0.08(-0.89%) |
Apr 23, 2014 | 8.970 | 9.130 | 8.900 | 9.020 | 170,058 | +0.03(+0.33%) |
Apr 22, 2014 | 9.000 | 9.070 | 8.910 | 8.990 | 188,807 | -0.03(-0.33%) |
Apr 21, 2014 | 9.040 | 9.220 | 8.870 | 9.020 | 321,209 | +0.04(+0.39%) |
Apr 17, 2014 | 7.040 | 8.985 | 8.985 | 8.985 | 2,605,100 | -0.53(-5.52%) |
Apr 16, 2014 | 9.490 | 9.600 | 9.340 | 9.510 | 98,902 | +0.09(+0.96%) |
Apr 15, 2014 | 9.520 | 9.660 | 9.340 | 9.420 | 181,573 | -0.09(-0.95%) |
Apr 14, 2014 | 9.450 | 9.570 | 9.350 | 9.510 | 90,697 | +0.14(+1.49%) |
Apr 11, 2014 | 9.620 | 9.740 | 9.300 | 9.370 | 130,664 | -0.33(-3.40%) |
Apr 10, 2014 | 9.950 | 9.990 | 9.600 | 9.700 | 59,065 | -0.28(-2.81%) |
Apr 09, 2014 | 9.760 | 10.01 | 9.700 | 9.980 | 35,489 | +0.22(+2.25%) |
Apr 08, 2014 | 10.03 | 10.12 | 9.660 | 9.760 | 79,458 | -0.24(-2.40%) |
Apr 07, 2014 | 10.22 | 10.45 | 9.890 | 10.00 | 109,623 | -0.22(-2.15%) |
Apr 04, 2014 | 10.29 | 10.44 | 10.10 | 10.22 | 103,205 | +0.06(+0.59%) |
Apr 03, 2014 | 10.32 | 10.32 | 10.05 | 10.16 | 97,797 | -0.11(-1.07%) |
Apr 02, 2014 | 10.18 | 10.33 | 10.09 | 10.27 | 82,454 | +0.17(+1.68%) |
Apr 01, 2014 | 9.980 | 10.28 | 9.660 | 10.10 | 150,572 | +0.14(+1.41%) |
Mar 31, 2014 | 9.920 | 9.990 | 9.820 | 9.960 | 130,810 | +0.14(+1.43%) |
Mar 28, 2014 | 9.900 | 10.13 | 9.760 | 9.820 | 117,782 | -0.06(-0.61%) |
Mar 27, 2014 | 10.12 | 10.12 | 9.810 | 9.880 | 154,725 | -0.21(-2.08%) |
Mar 26, 2014 | 10.46 | 10.53 | 10.03 | 10.09 | 219,235 | -0.28(-2.70%) |
Mar 25, 2014 | 10.14 | 10.64 | 9.970 | 10.37 | 364,985 | +0.30(+2.98%) |
Mar 24, 2014 | 10.03 | 10.09 | 9.800 | 10.07 | 101,948 | +0.11(+1.10%) |
Mar 21, 2014 | 10.15 | 10.20 | 9.960 | 9.960 | 237,892 | -0.12(-1.19%) |
Mar 20, 2014 | 10.00 | 10.19 | 9.900 | 10.08 | 97,168 | +0.06(+0.60%) |
Mar 19, 2014 | 10.79 | 10.90 | 9.965 | 10.02 | 72,002 | -0.10(-0.99%) |
Mar 18, 2014 | 10.40 | 10.60 | 10.05 | 10.12 | 94,748 | -0.30(-2.88%) |
Mar 17, 2014 | 10.00 | 10.45 | 9.920 | 10.42 | 202,347 | +0.41(+4.10%) |
Mar 14, 2014 | 10.04 | 10.16 | 9.957 | 10.01 | 54,571 | -0.05(-0.50%) |
Mar 13, 2014 | 10.20 | 10.24 | 9.980 | 10.06 | 62,163 | -0.16(-1.57%) |
Mar 12, 2014 | 10.36 | 10.51 | 10.16 | 10.22 | 91,052 | -0.22(-2.11%) |
Mar 11, 2014 | 10.04 | 10.51 | 9.960 | 10.44 | 246,061 | +0.40(+3.98%) |
Mar 10, 2014 | 10.15 | 10.15 | 9.970 | 10.04 | 94,049 | -0.11(-1.08%) |
Mar 07, 2014 | 10.27 | 10.31 | 10.11 | 10.15 | 93,276 | -0.12(-1.12%) |
Mar 06, 2014 | 9.980 | 10.27 | 9.850 | 10.27 | 135,811 | +0.29(+2.96%) |
Mar 05, 2014 | 10.13 | 10.30 | 9.960 | 9.970 | 83,547 | -0.14(-1.38%) |
Mar 04, 2014 | 10.32 | 10.35 | 10.05 | 10.11 | 177,680 | -0.11(-1.08%) |
Mar 03, 2014 | 9.790 | 10.45 | 9.720 | 10.22 | 303,494 | +0.34(+3.44%) |
Feb 28, 2014 | 9.890 | 10.01 | 9.800 | 9.880 | 230,157 | +0.00(+0.00%) |
Feb 27, 2014 | 9.920 | 10.08 | 9.770 | 9.880 | 90,330 | -0.09(-0.90%) |
Feb 26, 2014 | 10.00 | 10.11 | 8.970 | 9.970 | 201,537 | +0.00(+0.00%) |
Feb 25, 2014 | 10.00 | 10.09 | 9.860 | 9.970 | 223,227 | -0.03(-0.30%) |
Feb 24, 2014 | 9.970 | 10.04 | 9.880 | 10.00 | 68,224 | +0.12(+1.21%) |
Feb 21, 2014 | 10.01 | 10.09 | 9.810 | 9.880 | 75,654 | -0.13(-1.30%) |
Feb 20, 2014 | 9.660 | 10.24 | 9.660 | 10.01 | 88,695 | +0.35(+3.62%) |
Feb 19, 2014 | 9.600 | 9.880 | 9.590 | 9.660 | 82,811 | +0.06(+0.63%) |
Feb 18, 2014 | 9.580 | 9.780 | 9.500 | 9.600 | 107,931 | -0.02(-0.21%) |
Feb 14, 2014 | 9.850 | 9.620 | 9.620 | 9.620 | 50,800 | -0.23(-2.34%) |
Feb 13, 2014 | 9.980 | 10.00 | 9.710 | 9.850 | 117,931 | -0.24(-2.38%) |
Feb 12, 2014 | 9.970 | 10.24 | 9.790 | 10.09 | 163,666 | +0.21(+2.13%) |
Feb 11, 2014 | 9.520 | 9.920 | 9.520 | 9.880 | 140,450 | +0.38(+4.00%) |
Feb 10, 2014 | 9.700 | 9.910 | 9.440 | 9.500 | 146,533 | -0.12(-1.25%) |
Feb 07, 2014 | 9.580 | 10.19 | 8.870 | 9.620 | 758,512 | +1.47(+18.04%) |
Feb 06, 2014 | 7.900 | 8.200 | 7.760 | 8.150 | 175,960 | +0.28(+3.56%) |
Feb 05, 2014 | 7.700 | 7.970 | 7.660 | 7.870 | 118,785 | +0.21(+2.74%) |
Feb 04, 2014 | 7.760 | 7.860 | 7.580 | 7.660 | 127,224 | -0.06(-0.78%) |
Feb 03, 2014 | 8.000 | 8.020 | 7.690 | 7.720 | 101,759 | -0.28(-3.50%) |
Jan 31, 2014 | 7.890 | 8.110 | 7.882 | 8.000 | 96,836 | +0.03(+0.38%) |
Jan 30, 2014 | 7.950 | 8.120 | 7.850 | 7.970 | 97,672 | +0.08(+1.01%) |
Jan 29, 2014 | 8.050 | 8.050 | 7.870 | 7.890 | 93,173 | -0.19(-2.35%) |
Jan 28, 2014 | 8.320 | 8.335 | 8.050 | 8.080 | 41,479 | -0.23(-2.77%) |
Jan 27, 2014 | 8.550 | 8.550 | 7.991 | 8.310 | 129,051 | -0.01(-0.12%) |
Jan 24, 2014 | 8.440 | 8.440 | 8.270 | 8.320 | 60,145 | -0.12(-1.42%) |
Jan 23, 2014 | 8.520 | 8.530 | 8.350 | 8.440 | 48,707 | -0.12(-1.40%) |
Jan 22, 2014 | 8.530 | 8.580 | 8.450 | 8.560 | 54,617 | +0.06(+0.71%) |
Jan 21, 2014 | 8.750 | 8.750 | 8.450 | 8.500 | 82,688 | -0.14(-1.62%) |
Jan 17, 2014 | 8.600 | 8.640 | 8.640 | 8.640 | 71,000 | +0.04(+0.47%) |
Jan 16, 2014 | 8.490 | 8.690 | 8.490 | 8.600 | 51,884 | +0.11(+1.30%) |
Jan 15, 2014 | 8.680 | 8.790 | 8.450 | 8.490 | 83,635 | -0.19(-2.19%) |
Jan 14, 2014 | 8.760 | 8.760 | 8.595 | 8.680 | 59,584 | -0.04(-0.46%) |
Jan 13, 2014 | 8.680 | 8.780 | 8.590 | 8.720 | 141,803 | +0.03(+0.35%) |
Jan 10, 2014 | 8.330 | 8.700 | 8.170 | 8.690 | 97,947 | +0.35(+4.20%) |
Jan 09, 2014 | 8.440 | 8.440 | 8.240 | 8.340 | 67,096 | -0.11(-1.30%) |
Jan 08, 2014 | 8.570 | 8.570 | 8.310 | 8.450 | 88,067 | -0.12(-1.40%) |
Jan 07, 2014 | 8.610 | 8.690 | 8.550 | 8.570 | 59,639 | -0.05(-0.58%) |
Jan 06, 2014 | 8.610 | 8.778 | 8.530 | 8.620 | 84,158 | +0.00(+0.00%) |
Jan 03, 2014 | 8.870 | 8.870 | 8.580 | 8.620 | 82,384 | -0.20(-2.27%) |
Jan 02, 2014 | 8.690 | 8.940 | 8.530 | 8.820 | 157,739 | +0.09(+1.03%) |
Dec 31, 2013 | 8.600 | 8.730 | 8.730 | 8.730 | 132,100 | +0.12(+1.39%) |
Dec 30, 2013 | 8.640 | 8.660 | 8.560 | 8.610 | 79,818 | -0.06(-0.69%) |
Dec 27, 2013 | 8.780 | 8.780 | 8.580 | 8.670 | 59,784 | -0.05(-0.57%) |
Dec 26, 2013 | 8.950 | 9.080 | 8.680 | 8.720 | 103,090 | -0.14(-1.58%) |
Dec 24, 2013 | 8.640 | 9.030 | 8.640 | 8.860 | 55,820 | +0.25(+2.90%) |
Dec 23, 2013 | 8.670 | 8.740 | 8.500 | 8.610 | 213,636 | -0.07(-0.81%) |
Dec 20, 2013 | 8.570 | 8.690 | 8.570 | 8.680 | 112,640 | +0.10(+1.17%) |
Dec 19, 2013 | 8.550 | 8.630 | 8.480 | 8.580 | 213,493 | -0.02(-0.23%) |
Dec 18, 2013 | 8.490 | 8.740 | 8.480 | 8.600 | 129,264 | +0.10(+1.18%) |
Dec 17, 2013 | 8.450 | 8.580 | 8.380 | 8.500 | 103,089 | +0.07(+0.83%) |
Dec 16, 2013 | 8.380 | 8.530 | 8.320 | 8.430 | 203,156 | +0.02(+0.24%) |
Dec 13, 2013 | 8.350 | 8.550 | 8.170 | 8.410 | 360,314 | +0.12(+1.45%) |
Dec 12, 2013 | 8.090 | 8.327 | 8.080 | 8.290 | 368,089 | +0.23(+2.85%) |
Dec 11, 2013 | 8.250 | 8.330 | 7.920 | 8.060 | 234,277 | -0.17(-2.07%) |
Dec 10, 2013 | 7.760 | 8.300 | 7.760 | 8.230 | 205,391 | +0.39(+4.97%) |
Dec 09, 2013 | 7.960 | 8.135 | 7.770 | 7.840 | 317,637 | -0.17(-2.12%) |
Dec 06, 2013 | 8.090 | 8.200 | 8.010 | 8.010 | 0 | -0.08(-0.99%) |
Dec 05, 2013 | 8.350 | 8.370 | 8.030 | 8.090 | 0 | -0.26(-3.11%) |
Dec 04, 2013 | 7.930 | 8.440 | 7.920 | 8.350 | 0 | +0.36(+4.51%) |
Dec 03, 2013 | 8.070 | 8.200 | 7.926 | 7.990 | 0 | -0.08(-0.99%) |
Dec 02, 2013 | 8.170 | 8.200 | 7.890 | 8.070 | 0 | -0.12(-1.47%) |
Nov 29, 2013 | 8.000 | 8.440 | 7.330 | 8.190 | 0 | -3.34(-28.97%) |
Nov 27, 2013 | 11.24 | 11.55 | 11.21 | 11.53 | 187,200 | +0.32(+2.85%) |
Nov 26, 2013 | 11.46 | 11.51 | 11.17 | 11.21 | 0 | -0.23(-2.01%) |
Nov 25, 2013 | 11.33 | 11.63 | 11.30 | 11.44 | 0 | +0.10(+0.88%) |
Nov 22, 2013 | 11.41 | 11.49 | 11.24 | 11.34 | 0 | -0.11(-0.96%) |
Nov 21, 2013 | 11.15 | 11.50 | 11.13 | 11.45 | 0 | +0.30(+2.69%) |
Nov 20, 2013 | 11.50 | 11.68 | 11.12 | 11.15 | 0 | -0.33(-2.87%) |
Nov 19, 2013 | 11.58 | 11.62 | 11.30 | 11.48 | 0 | -0.12(-1.03%) |
Nov 18, 2013 | 11.74 | 11.85 | 11.60 | 11.60 | 0 | -0.15(-1.28%) |
Nov 15, 2013 | 11.75 | 11.76 | 11.50 | 11.75 | 0 | -0.02(-0.17%) |
Nov 14, 2013 | 11.99 | 12.00 | 11.65 | 11.77 | 0 | -0.28(-2.32%) |
Nov 12, 2013 | 11.87 | 12.13 | 11.61 | 12.05 | 0 | +0.20(+1.69%) |
Nov 11, 2013 | 12.01 | 12.01 | 11.54 | 11.85 | 0 | -0.08(-0.67%) |
Nov 08, 2013 | 12.35 | 12.40 | 11.69 | 11.93 | 0 | +0.14(+1.19%) |
Nov 07, 2013 | 12.54 | 12.54 | 11.67 | 11.79 | 0 | -0.58(-4.69%) |
Nov 06, 2013 | 12.18 | 12.65 | 12.10 | 12.37 | 0 | +0.25(+2.06%) |
Nov 05, 2013 | 11.90 | 12.15 | 11.78 | 12.12 | 0 | +0.22(+1.85%) |
Nov 04, 2013 | 11.55 | 12.15 | 11.53 | 11.90 | 0 | +0.33(+2.85%) |
Nov 01, 2013 | 11.87 | 11.95 | 11.34 | 11.57 | 0 | -0.31(-2.61%) |
Oct 31, 2013 | 11.73 | 12.05 | 11.44 | 11.88 | 0 | +0.18(+1.54%) |
Oct 30, 2013 | 11.63 | 11.80 | 11.50 | 11.70 | 0 | +0.13(+1.12%) |
Oct 29, 2013 | 11.36 | 11.62 | 11.31 | 11.57 | 0 | +0.21(+1.85%) |
Oct 28, 2013 | 11.52 | 11.91 | 11.30 | 11.36 | 0 | -0.19(-1.65%) |
Oct 25, 2013 | 11.70 | 11.86 | 11.47 | 11.55 | 0 | -0.17(-1.45%) |
Oct 24, 2013 | 11.67 | 11.82 | 11.44 | 11.72 | 0 | +0.07(+0.60%) |
Oct 23, 2013 | 11.84 | 11.89 | 11.48 | 11.65 | 0 | -0.23(-1.94%) |
Oct 22, 2013 | 11.63 | 12.01 | 11.43 | 11.88 | 0 | +0.30(+2.59%) |
Oct 21, 2013 | 11.65 | 11.68 | 11.34 | 11.58 | 0 | -0.17(-1.45%) |
Oct 18, 2013 | 11.82 | 12.12 | 11.56 | 11.75 | 110,672 | +0.02(+0.13%) |
Oct 17, 2013 | 11.78 | 11.86 | 11.65 | 11.73 | 0 | -0.05(-0.47%) |
Oct 16, 2013 | 11.76 | 12.23 | 11.61 | 11.79 | 0 | +0.09(+0.77%) |
Oct 15, 2013 | 11.76 | 11.84 | 11.57 | 11.70 | 0 | -0.19(-1.60%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.56 | 11.89 | 0 | +0.13(+1.11%) |
Oct 11, 2013 | 12.13 | 12.13 | 11.64 | 11.76 | 0 | -0.32(-2.65%) |
Oct 10, 2013 | 11.85 | 12.25 | 11.66 | 12.08 | 0 | +0.31(+2.63%) |
Oct 09, 2013 | 11.23 | 11.88 | 11.13 | 11.77 | 0 | +0.47(+4.16%) |
Oct 08, 2013 | 11.99 | 12.00 | 10.99 | 11.30 | 0 | -0.74(-6.15%) |
Oct 07, 2013 | 12.39 | 12.39 | 11.83 | 12.04 | 0 | -0.38(-3.06%) |
Oct 04, 2013 | 12.27 | 12.46 | 12.02 | 12.42 | 0 | +0.19(+1.55%) |
Oct 03, 2013 | 12.40 | 12.46 | 12.13 | 12.23 | 0 | -0.19(-1.53%) |
Oct 02, 2013 | 12.47 | 12.74 | 12.23 | 12.42 | 0 | -0.07(-0.56%) |
Oct 01, 2013 | 12.08 | 12.57 | 11.99 | 12.49 | 0 | +0.33(+2.71%) |
Sep 27, 2013 | 12.19 | 12.45 | 11.70 | 12.16 | 0 | -0.04(-0.33%) |
Sep 26, 2013 | 12.44 | 12.44 | 12.04 | 12.20 | 0 | -0.20(-1.61%) |
Sep 25, 2013 | 12.14 | 12.48 | 12.14 | 12.40 | 0 | +0.28(+2.31%) |
Sep 24, 2013 | 12.14 | 12.21 | 11.98 | 12.12 | 0 | -0.01(-0.08%) |
Sep 23, 2013 | 12.18 | 12.32 | 11.96 | 12.13 | 0 | -0.05(-0.41%) |
Sep 20, 2013 | 12.49 | 12.49 | 11.95 | 12.18 | 0 | -0.32(-2.56%) |
Sep 19, 2013 | 12.47 | 12.69 | 12.36 | 12.50 | 0 | +0.06(+0.48%) |
Sep 18, 2013 | 12.66 | 12.71 | 12.18 | 12.44 | 0 | -0.26(-2.05%) |
Sep 17, 2013 | 12.60 | 12.74 | 12.50 | 12.70 | 0 | +0.10(+0.79%) |
Sep 16, 2013 | 12.70 | 13.00 | 12.36 | 12.60 | 0 | +0.02(+0.16%) |
Sep 13, 2013 | 12.08 | 12.70 | 11.88 | 12.58 | 0 | +0.50(+4.14%) |
Sep 12, 2013 | 12.02 | 12.16 | 11.52 | 12.08 | 0 | +0.16(+1.34%) |
Sep 11, 2013 | 11.13 | 12.18 | 11.09 | 11.92 | 0 | +0.84(+7.58%) |
Sep 10, 2013 | 11.57 | 11.59 | 10.62 | 11.08 | 0 | +0.20(+1.84%) |
Sep 09, 2013 | 10.59 | 11.27 | 10.59 | 10.88 | 0 | +0.37(+3.52%) |
Sep 06, 2013 | 10.46 | 10.79 | 10.20 | 10.51 | 0 | +0.05(+0.48%) |
Sep 05, 2013 | 11.01 | 11.01 | 10.31 | 10.46 | 0 | -0.54(-4.91%) |
Sep 04, 2013 | 10.96 | 11.02 | 10.87 | 11.00 | 0 | +0.05(+0.46%) |
Sep 03, 2013 | 11.21 | 11.22 | 10.82 | 10.95 | 0 | -0.05(-0.45%) |
Aug 30, 2013 | 10.97 | 11.13 | 10.84 | 11.00 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 10.96 | 11.17 | 10.89 | 11.00 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 11.19 | 11.60 | 10.81 | 11.00 | 0 | -0.27(-2.40%) |
Aug 27, 2013 | 10.50 | 11.68 | 10.50 | 11.27 | 0 | +0.58(+5.43%) |
Aug 26, 2013 | 11.14 | 11.19 | 10.21 | 10.69 | 0 | -0.06(-0.56%) |
Aug 23, 2013 | 8.730 | 11.20 | 8.670 | 10.75 | 0 | +3.46(+47.46%) |
Aug 22, 2013 | 7.330 | 7.330 | 7.180 | 7.290 | 43,700 | -0.06(-0.82%) |
Aug 21, 2013 | 7.360 | 7.410 | 7.290 | 7.350 | 0 | -0.04(-0.54%) |
Aug 20, 2013 | 7.160 | 7.490 | 7.160 | 7.390 | 0 | +0.25(+3.50%) |
Aug 19, 2013 | 7.140 | 7.250 | 7.010 | 7.140 | 0 | -0.02(-0.28%) |
Aug 16, 2013 | 7.180 | 7.380 | 7.100 | 7.160 | 0 | -0.06(-0.83%) |
Aug 15, 2013 | 7.290 | 7.450 | 7.190 | 7.220 | 66,055 | -0.16(-2.17%) |
Aug 14, 2013 | 7.310 | 7.380 | 7.300 | 7.380 | 0 | +0.02(+0.27%) |
Aug 13, 2013 | 7.250 | 7.470 | 7.240 | 7.360 | 49,241 | +0.12(+1.66%) |
Aug 12, 2013 | 7.150 | 7.240 | 7.100 | 7.240 | 10,715 | +0.08(+1.12%) |
Aug 09, 2013 | 7.150 | 7.180 | 7.020 | 7.160 | 45,689 | -0.03(-0.42%) |
Aug 08, 2013 | 7.260 | 7.350 | 7.190 | 7.190 | 34,119 | -0.01(-0.14%) |
Aug 07, 2013 | 7.250 | 7.320 | 7.200 | 7.200 | 19,316 | -0.06(-0.83%) |
Aug 06, 2013 | 7.280 | 7.290 | 7.220 | 7.260 | 17,762 | +0.00(+0.00%) |
Aug 05, 2013 | 7.200 | 7.280 | 7.200 | 7.260 | 24,022 | +0.02(+0.28%) |
Aug 02, 2013 | 7.270 | 7.270 | 7.190 | 7.240 | 8,291 | -0.01(-0.14%) |
Aug 01, 2013 | 7.300 | 7.300 | 7.210 | 7.250 | 21,771 | +0.00(+0.00%) |
Jul 31, 2013 | 7.290 | 7.440 | 7.250 | 7.250 | 0 | -0.03(-0.41%) |
Jul 30, 2013 | 7.190 | 7.290 | 7.160 | 7.280 | 0 | +0.07(+0.97%) |
Jul 29, 2013 | 7.160 | 7.250 | 7.090 | 7.210 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 7.220 | 7.220 | 7.150 | 7.210 | 0 | -0.05(-0.69%) |
Jul 25, 2013 | 7.170 | 7.320 | 7.130 | 7.260 | 0 | +0.07(+0.97%) |
Jul 24, 2013 | 7.220 | 7.250 | 7.160 | 7.190 | 0 | -0.04(-0.55%) |
Jul 23, 2013 | 7.220 | 7.250 | 7.160 | 7.230 | 0 | +0.01(+0.14%) |
Jul 22, 2013 | 7.210 | 7.340 | 7.210 | 7.220 | 0 | -0.04(-0.55%) |
Jul 19, 2013 | 7.290 | 7.360 | 7.210 | 7.260 | 0 | -0.07(-0.95%) |
Jul 18, 2013 | 7.260 | 7.370 | 7.230 | 7.330 | 0 | +0.02(+0.27%) |
Jul 17, 2013 | 7.320 | 7.450 | 7.310 | 7.310 | 26,445 | -0.01(-0.14%) |
Jul 16, 2013 | 7.385 | 7.400 | 7.280 | 7.320 | 0 | -0.07(-0.95%) |
Jul 15, 2013 | 7.180 | 7.470 | 7.130 | 7.390 | 0 | +0.18(+2.50%) |
Jul 12, 2013 | 7.310 | 7.430 | 7.160 | 7.210 | 0 | -0.14(-1.90%) |
Jul 11, 2013 | 7.170 | 7.350 | 7.090 | 7.350 | 0 | +0.20(+2.80%) |
Jul 10, 2013 | 7.170 | 7.240 | 7.100 | 7.150 | 0 | -0.06(-0.83%) |
Jul 09, 2013 | 7.240 | 7.380 | 7.190 | 7.210 | 0 | -0.04(-0.55%) |
Jul 08, 2013 | 7.180 | 7.310 | 7.110 | 7.250 | 0 | +0.09(+1.26%) |
Jul 05, 2013 | 7.160 | 7.190 | 7.090 | 7.160 | 0 | +0.07(+0.99%) |
Jul 03, 2013 | 7.210 | 7.210 | 7.050 | 7.090 | 0 | -0.14(-1.94%) |
Jul 02, 2013 | 7.080 | 7.270 | 7.080 | 7.230 | 0 | +0.12(+1.69%) |
Jul 01, 2013 | 7.430 | 7.430 | 7.090 | 7.110 | 0 | -0.25(-3.40%) |
Jun 28, 2013 | 7.160 | 7.360 | 7.090 | 7.360 | 78,525 | +0.15(+2.08%) |
Jun 27, 2013 | 6.960 | 7.310 | 6.950 | 7.210 | 0 | +0.25(+3.59%) |
Jun 26, 2013 | 6.830 | 7.050 | 6.680 | 6.960 | 0 | +0.13(+1.90%) |
Jun 25, 2013 | 6.770 | 6.950 | 6.700 | 6.830 | 0 | +0.11(+1.64%) |
Jun 24, 2013 | 6.790 | 6.810 | 6.600 | 6.720 | 0 | -0.16(-2.33%) |
Jun 21, 2013 | 6.830 | 6.880 | 6.670 | 6.880 | 410,203 | +0.08(+1.18%) |
Jun 20, 2013 | 7.040 | 7.050 | 6.750 | 6.800 | 0 | -0.24(-3.41%) |
Jun 19, 2013 | 7.011 | 7.065 | 7.011 | 7.040 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 7.030 | 7.060 | 7.020 | 7.040 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 7.130 | 7.140 | 7.010 | 7.040 | 0 | -0.10(-1.40%) |
Jun 14, 2013 | 7.070 | 7.150 | 7.040 | 7.140 | 0 | +0.05(+0.71%) |
Jun 13, 2013 | 7.110 | 7.150 | 7.060 | 7.090 | 69,070 | -0.03(-0.42%) |
Jun 12, 2013 | 7.100 | 7.140 | 7.040 | 7.120 | 169,169 | +0.05(+0.71%) |
Jun 11, 2013 | 7.090 | 7.150 | 7.020 | 7.070 | 133,800 | -0.07(-0.98%) |
Jun 10, 2013 | 7.090 | 7.170 | 7.050 | 7.140 | 0 | +0.06(+0.85%) |
Jun 07, 2013 | 7.120 | 7.140 | 7.040 | 7.080 | 0 | -0.05(-0.70%) |
Jun 06, 2013 | 7.120 | 7.150 | 7.050 | 7.130 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 7.040 | 7.245 | 6.990 | 7.130 | 0 | +0.08(+1.13%) |
Jun 04, 2013 | 6.940 | 7.100 | 6.940 | 7.050 | 0 | -0.05(-0.70%) |
Jun 03, 2013 | 7.220 | 7.270 | 7.055 | 7.100 | 87,879 | -0.12(-1.66%) |
May 31, 2013 | 7.250 | 7.260 | 7.190 | 7.220 | 139,696 | -0.02(-0.28%) |
May 30, 2013 | 7.310 | 7.310 | 7.150 | 7.240 | 0 | -0.03(-0.41%) |
May 29, 2013 | 7.300 | 7.300 | 7.200 | 7.270 | 25,018 | -0.03(-0.41%) |
May 28, 2013 | 7.360 | 7.380 | 7.170 | 7.300 | 218,273 | -0.03(-0.41%) |
May 24, 2013 | 7.350 | 7.430 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
May 23, 2013 | 7.350 | 7.430 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |
May 22, 2013 | 7.380 | 7.450 | 7.320 | 7.400 | 0 | +0.01(+0.14%) |
May 21, 2013 | 7.450 | 7.450 | 7.350 | 7.390 | 0 | -0.04(-0.54%) |
May 20, 2013 | 7.420 | 7.610 | 7.360 | 7.430 | 0 | -0.02(-0.27%) |
May 17, 2013 | 7.600 | 7.710 | 7.380 | 7.450 | 0 | -0.09(-1.19%) |
May 16, 2013 | 7.730 | 7.730 | 7.530 | 7.540 | 31,390 | -0.16(-2.08%) |
May 15, 2013 | 7.610 | 7.740 | 7.580 | 7.700 | 0 | -0.14(-1.79%) |
May 13, 2013 | 7.690 | 7.840 | 7.610 | 7.840 | 0 | +0.04(+0.51%) |
May 10, 2013 | 7.730 | 8.000 | 7.220 | 7.800 | 0 | +0.01(+0.13%) |
May 09, 2013 | 7.510 | 7.900 | 7.450 | 7.790 | 0 | +0.35(+4.70%) |
May 08, 2013 | 7.290 | 7.500 | 7.290 | 7.440 | 0 | +0.13(+1.78%) |
May 07, 2013 | 7.490 | 7.490 | 7.310 | 7.310 | 0 | -0.19(-2.53%) |
May 06, 2013 | 7.440 | 7.530 | 7.380 | 7.500 | 0 | +0.06(+0.81%) |
May 03, 2013 | 7.390 | 7.500 | 7.370 | 7.440 | 0 | +0.07(+0.95%) |
May 02, 2013 | 7.340 | 7.470 | 7.300 | 7.370 | 0 | +0.07(+0.96%) |