Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.654 | 6.030 | 5.491 | 5.597 | 442,256 | +0.01(+0.23%) |
May 29, 2014 | 5.062 | 5.730 | 5.062 | 5.584 | 2,361,663 | -1.15(-17.11%) |
May 28, 2014 | 6.749 | 6.927 | 6.673 | 6.736 | 321,455 | -0.03(-0.38%) |
May 27, 2014 | 6.775 | 6.940 | 6.711 | 6.762 | 117,039 | +0.07(+1.05%) |
May 23, 2014 | 6.692 | 6.692 | 6.692 | 6.692 | 100,359 | +0.00(+0.00%) |
May 22, 2014 | 6.475 | 6.705 | 6.456 | 6.692 | 28,827 | +0.24(+3.65%) |
May 21, 2014 | 6.673 | 6.692 | 6.405 | 6.456 | 165,742 | -0.22(-3.34%) |
May 20, 2014 | 6.940 | 6.953 | 6.635 | 6.679 | 171,133 | -0.27(-3.85%) |
May 19, 2014 | 7.010 | 7.036 | 6.712 | 6.947 | 137,299 | -0.12(-1.71%) |
May 16, 2014 | 6.985 | 7.087 | 6.927 | 7.067 | 46,587 | +0.06(+0.91%) |
May 15, 2014 | 7.055 | 7.131 | 6.794 | 7.004 | 91,520 | -0.08(-1.17%) |
May 14, 2014 | 7.278 | 7.316 | 7.041 | 7.087 | 41,139 | -0.24(-3.22%) |
May 13, 2014 | 7.500 | 7.545 | 7.309 | 7.322 | 79,541 | -0.17(-2.29%) |
May 12, 2014 | 7.341 | 7.609 | 7.341 | 7.494 | 71,308 | +0.22(+2.97%) |
May 09, 2014 | 7.258 | 7.373 | 7.163 | 7.278 | 78,037 | -0.02(-0.26%) |
May 08, 2014 | 7.125 | 7.386 | 7.048 | 7.297 | 91,211 | +0.17(+2.32%) |
May 07, 2014 | 7.144 | 7.176 | 6.997 | 7.131 | 95,836 | -0.01(-0.09%) |
May 06, 2014 | 7.176 | 7.176 | 7.093 | 7.138 | 92,513 | -0.08(-1.06%) |
May 05, 2014 | 7.348 | 7.348 | 7.017 | 7.214 | 86,950 | -0.18(-2.41%) |
May 02, 2014 | 7.246 | 7.494 | 7.233 | 7.392 | 82,686 | +0.16(+2.20%) |
May 01, 2014 | 7.169 | 7.278 | 7.023 | 7.233 | 84,115 | +0.04(+0.53%) |
Apr 30, 2014 | 7.087 | 7.271 | 7.036 | 7.195 | 81,098 | +0.11(+1.53%) |
Apr 29, 2014 | 6.959 | 7.099 | 6.927 | 7.087 | 85,842 | +0.17(+2.39%) |
Apr 28, 2014 | 7.023 | 7.227 | 6.902 | 6.921 | 121,824 | -0.06(-0.91%) |
Apr 25, 2014 | 7.354 | 7.383 | 6.941 | 6.985 | 107,414 | -0.39(-5.35%) |
Apr 24, 2014 | 7.335 | 7.449 | 7.316 | 7.379 | 46,999 | +0.06(+0.78%) |
Apr 23, 2014 | 7.437 | 7.437 | 7.322 | 7.322 | 26,487 | -0.10(-1.37%) |
Apr 22, 2014 | 7.208 | 7.545 | 7.208 | 7.424 | 116,527 | +0.20(+2.73%) |
Apr 21, 2014 | 7.290 | 7.290 | 7.157 | 7.227 | 41,075 | +0.01(+0.09%) |
Apr 17, 2014 | 7.214 | 7.220 | 7.220 | 7.220 | 51,200 | +0.01(+0.09%) |
Apr 16, 2014 | 7.188 | 7.233 | 7.118 | 7.214 | 58,686 | +0.03(+0.44%) |
Apr 15, 2014 | 7.112 | 7.188 | 6.972 | 7.182 | 157,038 | +0.07(+0.98%) |
Apr 14, 2014 | 6.978 | 7.125 | 6.876 | 7.112 | 83,469 | +0.20(+2.95%) |
Apr 11, 2014 | 6.896 | 6.959 | 6.845 | 6.908 | 75,064 | -0.06(-0.82%) |
Apr 10, 2014 | 7.036 | 7.036 | 6.813 | 6.966 | 226,249 | -0.05(-0.73%) |
Apr 09, 2014 | 7.017 | 7.023 | 6.857 | 7.017 | 92,381 | +0.01(+0.18%) |
Apr 08, 2014 | 6.978 | 7.118 | 6.953 | 7.004 | 94,862 | +0.01(+0.18%) |
Apr 07, 2014 | 7.138 | 7.138 | 6.870 | 6.991 | 154,693 | -0.20(-2.75%) |
Apr 04, 2014 | 7.329 | 7.329 | 7.055 | 7.188 | 140,233 | -0.09(-1.22%) |
Apr 03, 2014 | 7.322 | 7.341 | 7.188 | 7.278 | 64,099 | -0.04(-0.52%) |
Apr 02, 2014 | 7.329 | 7.348 | 7.265 | 7.316 | 116,990 | +0.03(+0.35%) |
Apr 01, 2014 | 7.437 | 7.481 | 7.208 | 7.290 | 182,269 | -0.16(-2.14%) |
Mar 31, 2014 | 7.386 | 7.485 | 7.329 | 7.449 | 190,648 | +0.14(+1.92%) |
Mar 28, 2014 | 7.271 | 7.481 | 7.201 | 7.309 | 231,312 | +0.03(+0.44%) |
Mar 27, 2014 | 7.367 | 7.475 | 7.201 | 7.278 | 102,856 | -0.04(-0.61%) |
Mar 26, 2014 | 7.647 | 7.755 | 7.322 | 7.322 | 127,626 | -0.31(-4.01%) |
Mar 25, 2014 | 7.857 | 7.889 | 7.602 | 7.628 | 284,795 | -0.21(-2.68%) |
Mar 24, 2014 | 7.972 | 7.972 | 7.761 | 7.838 | 267,022 | -0.14(-1.76%) |
Mar 21, 2014 | 7.921 | 7.984 | 7.914 | 7.978 | 185,934 | +0.10(+1.29%) |
Mar 20, 2014 | 7.863 | 7.946 | 7.577 | 7.876 | 559,770 | -0.27(-3.36%) |
Mar 19, 2014 | 7.774 | 8.341 | 7.634 | 8.150 | 610,427 | +0.43(+5.61%) |
Mar 18, 2014 | 7.411 | 7.723 | 7.322 | 7.717 | 153,691 | +0.25(+3.41%) |
Mar 17, 2014 | 7.399 | 7.475 | 7.360 | 7.462 | 91,974 | +0.13(+1.74%) |
Mar 14, 2014 | 7.182 | 7.392 | 7.150 | 7.335 | 163,093 | +0.16(+2.22%) |
Mar 13, 2014 | 7.227 | 7.227 | 7.099 | 7.176 | 147,111 | -0.02(-0.27%) |
Mar 12, 2014 | 7.405 | 7.405 | 7.169 | 7.195 | 74,005 | -0.22(-2.92%) |
Mar 11, 2014 | 7.583 | 7.583 | 7.379 | 7.411 | 86,299 | -0.20(-2.59%) |
Mar 10, 2014 | 7.583 | 7.641 | 7.522 | 7.609 | 54,941 | -0.02(-0.25%) |
Mar 07, 2014 | 7.590 | 7.698 | 7.526 | 7.628 | 87,091 | +0.10(+1.35%) |
Mar 06, 2014 | 7.220 | 7.621 | 7.214 | 7.526 | 168,546 | +0.27(+3.68%) |
Mar 05, 2014 | 7.220 | 7.272 | 7.169 | 7.258 | 179,585 | +0.06(+0.80%) |
Mar 04, 2014 | 7.437 | 7.437 | 7.182 | 7.201 | 343,880 | -0.17(-2.33%) |
Mar 03, 2014 | 7.583 | 7.653 | 7.290 | 7.373 | 180,427 | -0.24(-3.18%) |
Feb 28, 2014 | 7.634 | 7.679 | 7.526 | 7.615 | 163,017 | +0.03(+0.42%) |
Feb 27, 2014 | 7.309 | 7.609 | 7.284 | 7.583 | 173,170 | +0.24(+3.30%) |
Feb 26, 2014 | 7.278 | 7.424 | 7.246 | 7.341 | 76,213 | +0.08(+1.14%) |
Feb 25, 2014 | 7.284 | 7.297 | 7.220 | 7.258 | 76,527 | -0.01(-0.18%) |
Feb 24, 2014 | 7.252 | 7.373 | 7.208 | 7.271 | 113,236 | +0.10(+1.33%) |
Feb 21, 2014 | 7.195 | 7.222 | 7.131 | 7.176 | 92,368 | +0.01(+0.09%) |
Feb 20, 2014 | 7.125 | 7.214 | 7.125 | 7.169 | 258,552 | +0.03(+0.36%) |
Feb 19, 2014 | 7.112 | 7.303 | 7.099 | 7.144 | 161,995 | +0.03(+0.36%) |
Feb 18, 2014 | 7.080 | 7.138 | 7.048 | 7.118 | 140,926 | +0.04(+0.54%) |
Feb 14, 2014 | 7.138 | 7.080 | 7.080 | 7.080 | 122,976 | -0.05(-0.71%) |
Feb 13, 2014 | 7.099 | 7.233 | 7.055 | 7.131 | 84,966 | +0.03(+0.45%) |
Feb 12, 2014 | 7.227 | 7.239 | 7.048 | 7.099 | 51,068 | -0.10(-1.41%) |
Feb 11, 2014 | 7.118 | 7.239 | 7.118 | 7.201 | 53,382 | +0.06(+0.89%) |
Feb 10, 2014 | 7.106 | 7.144 | 6.978 | 7.138 | 127,978 | +0.05(+0.72%) |
Feb 07, 2014 | 7.138 | 7.138 | 7.048 | 7.087 | 101,229 | +0.01(+0.09%) |
Feb 06, 2014 | 7.023 | 7.163 | 6.978 | 7.080 | 166,217 | +0.10(+1.46%) |
Feb 05, 2014 | 7.061 | 7.112 | 6.940 | 6.978 | 215,720 | -0.11(-1.62%) |
Feb 04, 2014 | 7.208 | 7.208 | 7.048 | 7.093 | 162,541 | -0.10(-1.42%) |
Feb 03, 2014 | 7.348 | 7.348 | 7.102 | 7.195 | 176,212 | -0.20(-2.67%) |
Jan 31, 2014 | 7.169 | 7.424 | 7.138 | 7.392 | 150,062 | +0.12(+1.66%) |
Jan 30, 2014 | 7.252 | 7.354 | 7.222 | 7.271 | 86,499 | +0.07(+0.97%) |
Jan 29, 2014 | 7.316 | 7.395 | 7.169 | 7.201 | 189,340 | -0.15(-2.08%) |
Jan 28, 2014 | 7.322 | 7.418 | 7.290 | 7.354 | 210,285 | -0.06(-0.86%) |
Jan 27, 2014 | 7.297 | 7.583 | 7.290 | 7.418 | 211,845 | +0.10(+1.30%) |
Jan 24, 2014 | 7.316 | 7.449 | 7.246 | 7.322 | 399,756 | -0.06(-0.86%) |
Jan 23, 2014 | 7.182 | 7.417 | 7.182 | 7.386 | 137,538 | +0.14(+1.93%) |
Jan 22, 2014 | 7.176 | 7.264 | 7.157 | 7.246 | 175,554 | +0.04(+0.53%) |
Jan 21, 2014 | 7.348 | 7.348 | 7.118 | 7.208 | 137,648 | -0.13(-1.82%) |
Jan 17, 2014 | 7.278 | 7.341 | 7.341 | 7.341 | 112,139 | +0.08(+1.14%) |
Jan 16, 2014 | 7.246 | 7.335 | 7.163 | 7.258 | 93,815 | -0.01(-0.09%) |
Jan 15, 2014 | 7.297 | 7.379 | 7.239 | 7.265 | 142,116 | -0.03(-0.44%) |
Jan 14, 2014 | 7.010 | 7.475 | 7.004 | 7.297 | 423,965 | +0.48(+7.10%) |
Jan 13, 2014 | 6.966 | 6.991 | 6.743 | 6.813 | 186,769 | -0.22(-3.08%) |
Jan 10, 2014 | 7.061 | 7.067 | 6.876 | 7.029 | 112,570 | -0.05(-0.72%) |
Jan 09, 2014 | 7.208 | 7.208 | 6.940 | 7.080 | 165,731 | -0.15(-2.03%) |
Jan 08, 2014 | 7.456 | 7.513 | 7.214 | 7.227 | 81,104 | -0.20(-2.66%) |
Jan 07, 2014 | 7.329 | 7.641 | 7.303 | 7.424 | 299,895 | +0.10(+1.30%) |
Jan 06, 2014 | 7.405 | 7.405 | 7.271 | 7.329 | 105,198 | -0.07(-0.95%) |
Jan 03, 2014 | 7.265 | 7.418 | 7.218 | 7.399 | 65,829 | +0.13(+1.75%) |
Jan 02, 2014 | 7.284 | 7.424 | 7.138 | 7.271 | 98,237 | -0.02(-0.26%) |
Dec 31, 2013 | 7.214 | 7.290 | 7.290 | 7.290 | 172,449 | +0.10(+1.42%) |
Dec 30, 2013 | 7.118 | 7.284 | 7.093 | 7.188 | 97,807 | +0.03(+0.44%) |
Dec 27, 2013 | 7.036 | 7.195 | 7.036 | 7.157 | 136,324 | +0.12(+1.72%) |
Dec 26, 2013 | 7.195 | 7.195 | 7.010 | 7.036 | 123,470 | -0.11(-1.52%) |
Dec 24, 2013 | 7.169 | 7.271 | 7.055 | 7.144 | 54,652 | -0.01(-0.09%) |
Dec 23, 2013 | 7.055 | 7.169 | 6.940 | 7.150 | 187,578 | +0.17(+2.37%) |
Dec 20, 2013 | 6.845 | 7.004 | 6.845 | 6.985 | 157,233 | +0.12(+1.76%) |
Dec 19, 2013 | 6.966 | 6.966 | 6.832 | 6.864 | 140,324 | -0.14(-2.00%) |
Dec 18, 2013 | 7.029 | 7.131 | 6.915 | 7.004 | 195,699 | -0.03(-0.45%) |
Dec 17, 2013 | 7.036 | 7.080 | 6.953 | 7.036 | 106,511 | -0.02(-0.27%) |
Dec 16, 2013 | 7.125 | 7.169 | 7.017 | 7.055 | 159,853 | -0.05(-0.72%) |
Dec 13, 2013 | 7.118 | 7.208 | 7.106 | 7.106 | 103,860 | +0.01(+0.09%) |
Dec 12, 2013 | 7.239 | 7.239 | 7.099 | 7.099 | 96,670 | -0.10(-1.33%) |
Dec 11, 2013 | 7.233 | 7.303 | 7.144 | 7.195 | 131,083 | +0.00(+0.00%) |
Dec 10, 2013 | 7.246 | 7.258 | 7.144 | 7.195 | 223,613 | -0.04(-0.62%) |
Dec 09, 2013 | 7.348 | 7.379 | 7.214 | 7.239 | 217,964 | -0.11(-1.47%) |
Dec 06, 2013 | 7.437 | 7.437 | 7.163 | 7.348 | 216,674 | -0.01(-0.17%) |
Dec 05, 2013 | 7.602 | 7.609 | 7.329 | 7.360 | 336,549 | -0.27(-3.51%) |
Dec 04, 2013 | 7.685 | 7.800 | 7.558 | 7.628 | 400,944 | -0.06(-0.75%) |
Dec 03, 2013 | 7.641 | 7.704 | 7.577 | 7.685 | 219,878 | +0.11(+1.43%) |
Dec 02, 2013 | 7.755 | 7.818 | 7.513 | 7.577 | 423,538 | -0.09(-1.16%) |
Nov 29, 2013 | 7.666 | 7.736 | 7.577 | 7.666 | 256,944 | +0.03(+0.33%) |
Nov 27, 2013 | 7.723 | 7.742 | 7.405 | 7.641 | 1,884,822 | -2.47(-24.43%) |
Nov 26, 2013 | 9.684 | 10.16 | 9.672 | 10.11 | 155,015 | +0.42(+4.34%) |
Nov 25, 2013 | 9.595 | 9.733 | 9.583 | 9.691 | 18,873 | +0.14(+1.47%) |
Nov 22, 2013 | 9.653 | 9.713 | 9.487 | 9.551 | 68,079 | -0.07(-0.73%) |
Nov 21, 2013 | 9.640 | 9.850 | 9.461 | 9.621 | 74,352 | +0.01(+0.07%) |
Nov 20, 2013 | 9.627 | 9.748 | 9.544 | 9.614 | 46,159 | +0.07(+0.73%) |
Nov 19, 2013 | 9.672 | 9.799 | 9.391 | 9.544 | 67,950 | -0.08(-0.79%) |
Nov 18, 2013 | 9.653 | 9.805 | 9.487 | 9.621 | 34,422 | +0.04(+0.47%) |
Nov 15, 2013 | 9.551 | 9.595 | 9.391 | 9.576 | 65,260 | -0.04(-0.40%) |
Nov 14, 2013 | 9.697 | 9.748 | 9.589 | 9.614 | 8,181 | -0.19(-1.95%) |
Nov 12, 2013 | 9.844 | 9.844 | 9.519 | 9.805 | 27,417 | -0.06(-0.58%) |
Nov 11, 2013 | 9.729 | 9.977 | 9.506 | 9.863 | 43,357 | +0.05(+0.52%) |
Nov 08, 2013 | 9.602 | 9.907 | 9.514 | 9.812 | 58,119 | +0.20(+2.05%) |
Nov 07, 2013 | 9.487 | 9.754 | 9.487 | 9.614 | 56,548 | +0.19(+2.03%) |
Nov 06, 2013 | 9.506 | 9.570 | 9.150 | 9.423 | 102,747 | -0.14(-1.46%) |
Nov 05, 2013 | 9.347 | 9.589 | 9.328 | 9.563 | 25,006 | +0.18(+1.90%) |
Nov 04, 2013 | 9.232 | 9.426 | 9.200 | 9.385 | 41,160 | +0.22(+2.36%) |
Nov 01, 2013 | 9.251 | 9.296 | 9.054 | 9.169 | 78,217 | -0.10(-1.10%) |
Oct 31, 2013 | 9.391 | 9.481 | 9.048 | 9.270 | 63,042 | -0.12(-1.29%) |
Oct 30, 2013 | 9.697 | 10.06 | 9.328 | 9.391 | 67,305 | -0.28(-2.90%) |
Oct 29, 2013 | 9.379 | 9.742 | 9.347 | 9.672 | 76,315 | +0.35(+3.76%) |
Oct 28, 2013 | 9.105 | 9.391 | 9.041 | 9.321 | 26,570 | +0.20(+2.16%) |
Oct 25, 2013 | 9.041 | 9.200 | 8.939 | 9.124 | 51,059 | +0.12(+1.34%) |
Oct 24, 2013 | 8.946 | 9.111 | 8.946 | 9.003 | 17,832 | +0.06(+0.64%) |
Oct 23, 2013 | 9.239 | 9.296 | 8.914 | 8.946 | 57,783 | -0.27(-2.97%) |
Oct 22, 2013 | 9.360 | 9.360 | 9.169 | 9.220 | 26,707 | -0.02(-0.21%) |
Oct 21, 2013 | 9.417 | 9.423 | 9.220 | 9.239 | 28,925 | -0.14(-1.49%) |
Oct 18, 2013 | 9.430 | 9.455 | 9.347 | 9.379 | 40,244 | +0.05(+0.55%) |
Oct 17, 2013 | 9.455 | 9.544 | 9.270 | 9.328 | 40,230 | -0.19(-2.01%) |
Oct 16, 2013 | 9.532 | 9.664 | 9.487 | 9.519 | 28,017 | +0.08(+0.88%) |
Oct 15, 2013 | 9.633 | 9.684 | 9.347 | 9.436 | 160,707 | -0.20(-2.05%) |
Oct 14, 2013 | 9.473 | 9.672 | 9.449 | 9.633 | 68,456 | +0.18(+1.89%) |
Oct 11, 2013 | 9.239 | 9.474 | 9.137 | 9.455 | 77,696 | +0.17(+1.78%) |
Oct 10, 2013 | 8.965 | 9.366 | 8.952 | 9.290 | 123,899 | +0.41(+4.59%) |
Oct 09, 2013 | 8.914 | 9.009 | 8.774 | 8.882 | 113,612 | +0.04(+0.43%) |
Oct 08, 2013 | 8.997 | 8.997 | 8.825 | 8.844 | 47,290 | -0.22(-2.39%) |
Oct 07, 2013 | 9.162 | 9.178 | 8.955 | 9.060 | 40,310 | -0.15(-1.66%) |
Oct 04, 2013 | 9.156 | 9.360 | 9.099 | 9.213 | 44,808 | +0.04(+0.42%) |
Oct 03, 2013 | 9.105 | 9.270 | 9.041 | 9.175 | 52,080 | -0.06(-0.69%) |
Oct 02, 2013 | 9.277 | 9.366 | 9.232 | 9.239 | 15,554 | -0.08(-0.82%) |
Oct 01, 2013 | 9.175 | 9.372 | 9.169 | 9.315 | 118,444 | +0.00(+0.00%) |
Sep 27, 2013 | 9.200 | 9.442 | 9.118 | 9.315 | 37,492 | +0.09(+0.97%) |
Sep 26, 2013 | 9.137 | 9.290 | 9.099 | 9.226 | 100,201 | +0.08(+0.91%) |
Sep 25, 2013 | 9.175 | 9.217 | 9.035 | 9.143 | 68,186 | -0.09(-0.97%) |
Sep 24, 2013 | 9.321 | 9.411 | 9.143 | 9.232 | 35,774 | -0.18(-1.89%) |
Sep 23, 2013 | 9.519 | 9.627 | 9.188 | 9.411 | 60,016 | -0.10(-1.00%) |
Sep 20, 2013 | 9.156 | 9.589 | 9.137 | 9.506 | 134,215 | +0.41(+4.48%) |
Sep 19, 2013 | 9.086 | 9.156 | 8.978 | 9.099 | 93,394 | +0.04(+0.42%) |
Sep 18, 2013 | 8.997 | 9.092 | 8.850 | 9.060 | 223,656 | +0.36(+4.10%) |
Sep 17, 2013 | 8.704 | 8.748 | 8.602 | 8.704 | 101,748 | +0.02(+0.22%) |
Sep 16, 2013 | 8.774 | 8.736 | 8.627 | 8.685 | 101,561 | -0.04(-0.44%) |
Sep 13, 2013 | 8.717 | 8.811 | 8.659 | 8.723 | 38,306 | +0.04(+0.51%) |
Sep 12, 2013 | 8.780 | 8.780 | 8.627 | 8.678 | 45,314 | -0.10(-1.16%) |
Sep 11, 2013 | 8.869 | 8.971 | 8.710 | 8.780 | 159,377 | -0.11(-1.22%) |
Sep 10, 2013 | 8.869 | 8.939 | 8.710 | 8.888 | 37,758 | -0.03(-0.29%) |
Sep 09, 2013 | 8.812 | 8.952 | 8.640 | 8.914 | 72,354 | +0.13(+1.45%) |
Sep 06, 2013 | 8.787 | 8.844 | 8.659 | 8.787 | 133,508 | +0.06(+0.73%) |
Sep 05, 2013 | 8.793 | 8.793 | 8.691 | 8.723 | 66,378 | -0.07(-0.80%) |
Sep 04, 2013 | 8.818 | 8.978 | 8.659 | 8.793 | 51,609 | -0.03(-0.29%) |
Sep 03, 2013 | 8.869 | 8.869 | 8.672 | 8.818 | 90,146 | +0.03(+0.29%) |
Aug 30, 2013 | 9.048 | 9.066 | 8.729 | 8.793 | 69,779 | -0.25(-2.81%) |
Aug 29, 2013 | 9.232 | 9.302 | 8.564 | 9.048 | 328,105 | +0.34(+3.95%) |
Aug 28, 2013 | 8.016 | 8.825 | 7.991 | 8.704 | 225,858 | +0.66(+8.15%) |
Aug 27, 2013 | 7.959 | 8.252 | 7.921 | 8.048 | 93,029 | -0.02(-0.24%) |
Aug 26, 2013 | 8.112 | 8.245 | 7.965 | 8.067 | 324,080 | +0.02(+0.24%) |
Aug 23, 2013 | 8.366 | 8.366 | 7.972 | 8.048 | 196,204 | -0.34(-4.02%) |
Aug 22, 2013 | 8.347 | 8.424 | 8.271 | 8.385 | 71,949 | -0.04(-0.53%) |
Aug 21, 2013 | 8.748 | 8.748 | 8.417 | 8.430 | 44,795 | -0.31(-3.57%) |
Aug 20, 2013 | 8.525 | 8.812 | 8.525 | 8.742 | 39,878 | +0.27(+3.23%) |
Aug 19, 2013 | 8.704 | 8.729 | 8.443 | 8.468 | 68,478 | -0.19(-2.21%) |
Aug 16, 2013 | 8.621 | 8.710 | 8.506 | 8.659 | 109,979 | -0.01(-0.07%) |
Aug 15, 2013 | 8.818 | 8.818 | 8.621 | 8.666 | 57,249 | -0.22(-2.51%) |
Aug 14, 2013 | 8.952 | 9.035 | 8.838 | 8.888 | 51,877 | -0.09(-0.99%) |
Aug 13, 2013 | 9.079 | 9.079 | 8.914 | 8.978 | 47,770 | -0.16(-1.74%) |
Aug 12, 2013 | 9.245 | 9.258 | 9.035 | 9.137 | 33,412 | -0.08(-0.83%) |
Aug 09, 2013 | 9.366 | 9.379 | 9.111 | 9.213 | 75,532 | -0.15(-1.56%) |
Aug 08, 2013 | 9.391 | 9.411 | 9.341 | 9.360 | 45,149 | +0.04(+0.48%) |
Aug 07, 2013 | 9.391 | 9.398 | 9.270 | 9.315 | 33,853 | -0.08(-0.81%) |
Aug 06, 2013 | 9.398 | 9.474 | 9.328 | 9.391 | 102,398 | +0.00(+0.00%) |
Aug 05, 2013 | 9.360 | 9.474 | 9.309 | 9.391 | 119,156 | +0.06(+0.68%) |
Aug 02, 2013 | 9.436 | 9.455 | 9.245 | 9.328 | 147,219 | -0.12(-1.28%) |
Aug 01, 2013 | 9.360 | 9.589 | 9.360 | 9.449 | 43,712 | +0.10(+1.09%) |
Jul 31, 2013 | 9.468 | 9.646 | 9.309 | 9.347 | 190,132 | -0.08(-0.88%) |
Jul 30, 2013 | 9.665 | 9.665 | 9.366 | 9.430 | 57,275 | -0.17(-1.79%) |
Jul 29, 2013 | 9.551 | 9.793 | 9.496 | 9.602 | 96,045 | +0.06(+0.67%) |
Jul 26, 2013 | 9.449 | 9.551 | 9.302 | 9.538 | 127,405 | +0.00(+0.00%) |
Jul 25, 2013 | 9.914 | 9.914 | 9.506 | 9.538 | 254,007 | -0.36(-3.60%) |
Jul 24, 2013 | 10.29 | 10.29 | 9.793 | 9.894 | 53,346 | -0.25(-2.45%) |
Jul 23, 2013 | 10.17 | 10.19 | 9.977 | 10.14 | 83,873 | -0.03(-0.31%) |
Jul 22, 2013 | 10.32 | 10.37 | 10.01 | 10.17 | 106,117 | +0.00(+0.00%) |
Jul 19, 2013 | 8.405 | 10.35 | 9.971 | 10.17 | 162,713 | +0.02(+0.19%) |
Jul 18, 2013 | 10.19 | 10.31 | 10.05 | 10.16 | 65,178 | -0.01(-0.06%) |
Jul 17, 2013 | 10.59 | 10.59 | 10.15 | 10.16 | 49,539 | -0.46(-4.37%) |
Jul 16, 2013 | 10.66 | 10.72 | 10.54 | 10.63 | 50,517 | -0.11(-1.01%) |
Jul 15, 2013 | 10.76 | 10.86 | 10.69 | 10.73 | 91,837 | -0.04(-0.41%) |
Jul 12, 2013 | 11.00 | 11.00 | 10.63 | 10.78 | 50,354 | -0.27(-2.42%) |
Jul 11, 2013 | 10.96 | 11.05 | 10.88 | 11.05 | 52,362 | +0.12(+1.11%) |
Jul 10, 2013 | 10.80 | 10.96 | 10.77 | 10.93 | 50,947 | +0.10(+0.94%) |
Jul 09, 2013 | 10.67 | 10.87 | 10.64 | 10.82 | 62,386 | +0.15(+1.37%) |
Jul 08, 2013 | 10.19 | 10.73 | 10.19 | 10.68 | 37,854 | +0.48(+4.68%) |
Jul 05, 2013 | 10.30 | 10.30 | 10.07 | 10.20 | 40,841 | +0.02(+0.19%) |
Jul 03, 2013 | 10.11 | 10.22 | 10.11 | 10.18 | 34,225 | +0.01(+0.13%) |
Jul 02, 2013 | 10.19 | 10.19 | 9.933 | 10.17 | 111,086 | +0.01(+0.06%) |
Jul 01, 2013 | 10.26 | 10.28 | 10.09 | 10.16 | 119,525 | -0.03(-0.25%) |
Jun 28, 2013 | 10.12 | 10.23 | 10.09 | 10.19 | 126,911 | +0.29(+2.96%) |
Jun 26, 2013 | 9.786 | 9.920 | 9.678 | 9.894 | 30,806 | +0.15(+1.57%) |
Jun 25, 2013 | 9.761 | 9.875 | 9.710 | 9.742 | 97,622 | +0.04(+0.39%) |
Jun 24, 2013 | 9.863 | 9.863 | 9.449 | 9.703 | 103,483 | -0.25(-2.50%) |
Jun 21, 2013 | 9.723 | 10.04 | 9.723 | 9.952 | 131,629 | +0.29(+2.96%) |
Jun 20, 2013 | 9.863 | 9.914 | 9.605 | 9.665 | 224,636 | -0.26(-2.63%) |
Jun 19, 2013 | 10.03 | 10.10 | 9.914 | 9.926 | 71,704 | -0.15(-1.52%) |
Jun 18, 2013 | 10.08 | 10.19 | 9.882 | 10.08 | 109,629 | -0.04(-0.44%) |
Jun 17, 2013 | 10.26 | 10.33 | 10.07 | 10.12 | 72,629 | -0.04(-0.38%) |
Jun 14, 2013 | 10.14 | 10.19 | 10.14 | 10.16 | 77,368 | -0.01(-0.12%) |
Jun 13, 2013 | 10.34 | 10.35 | 10.13 | 10.17 | 73,652 | -0.13(-1.24%) |
Jun 12, 2013 | 10.35 | 10.44 | 10.25 | 10.30 | 65,100 | -0.03(-0.31%) |
Jun 11, 2013 | 10.23 | 10.34 | 10.20 | 10.33 | 33,351 | -0.01(-0.12%) |
Jun 10, 2013 | 10.37 | 10.40 | 10.29 | 10.35 | 140,467 | +0.00(+0.00%) |
Jun 07, 2013 | 10.35 | 10.46 | 10.19 | 10.35 | 147,456 | +0.01(+0.12%) |
Jun 06, 2013 | 10.21 | 10.35 | 10.13 | 10.33 | 84,438 | +0.14(+1.37%) |
Jun 05, 2013 | 10.35 | 10.54 | 10.17 | 10.19 | 136,390 | -0.14(-1.36%) |
Jun 04, 2013 | 10.38 | 10.45 | 10.31 | 10.33 | 379,637 | -0.01(-0.06%) |