Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.100 | 9.248 | 9.100 | 9.248 | 5,553 | -0.04(-0.45%) |
May 29, 2014 | 9.240 | 9.290 | 9.240 | 9.290 | 987 | +0.14(+1.53%) |
May 28, 2014 | 9.090 | 9.250 | 9.090 | 9.150 | 700 | -0.05(-0.53%) |
May 27, 2014 | 9.110 | 9.200 | 9.110 | 9.199 | 4,165 | -0.02(-0.23%) |
May 22, 2014 | 9.300 | 9.220 | 9.220 | 9.220 | 1,400 | +0.08(+0.87%) |
May 21, 2014 | 8.750 | 9.150 | 8.700 | 9.140 | 3,485 | -0.06(-0.65%) |
May 20, 2014 | 9.275 | 9.290 | 9.110 | 9.200 | 1,500 | +0.00(+0.00%) |
May 19, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 4,772 | +0.05(+0.60%) |
May 16, 2014 | 9.150 | 9.200 | 9.145 | 9.145 | 2,460 | +0.04(+0.49%) |
May 15, 2014 | 9.200 | 9.200 | 8.800 | 9.100 | 4,363 | -0.25(-2.67%) |
May 14, 2014 | 9.230 | 9.350 | 9.210 | 9.350 | 3,455 | +0.13(+1.41%) |
May 13, 2014 | 9.350 | 9.350 | 9.213 | 9.220 | 4,252 | -0.08(-0.86%) |
May 12, 2014 | 9.350 | 9.350 | 9.269 | 9.300 | 4,654 | -0.05(-0.53%) |
May 09, 2014 | 9.181 | 9.350 | 9.181 | 9.350 | 1,171 | +0.00(+0.00%) |
May 08, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 920 | +0.05(+0.54%) |
May 07, 2014 | 9.300 | 9.300 | 9.266 | 9.300 | 850 | -0.05(-0.53%) |
May 06, 2014 | 9.201 | 9.350 | 9.200 | 9.350 | 3,411 | +0.10(+1.08%) |
May 05, 2014 | 9.185 | 9.250 | 9.185 | 9.250 | 1,994 | +0.00(+0.00%) |
May 02, 2014 | 9.220 | 9.250 | 9.220 | 9.250 | 622 | +0.00(+0.00%) |
May 01, 2014 | 9.160 | 9.250 | 9.150 | 9.250 | 3,623 | +0.10(+1.09%) |
Apr 30, 2014 | 9.180 | 9.190 | 9.060 | 9.150 | 10,934 | -0.06(-0.65%) |
Apr 29, 2014 | 9.190 | 9.220 | 9.190 | 9.210 | 1,400 | +0.09(+0.99%) |
Apr 28, 2014 | 9.120 | 9.120 | 9.120 | 9.120 | 45 | +0.00(+0.00%) |
Apr 25, 2014 | 9.100 | 9.120 | 9.100 | 9.120 | 650 | -0.11(-1.19%) |
Apr 24, 2014 | 9.230 | 9.250 | 9.230 | 9.230 | 1,600 | +0.08(+0.88%) |
Apr 23, 2014 | 9.136 | 9.200 | 9.120 | 9.150 | 2,726 | -0.03(-0.33%) |
Apr 22, 2014 | 9.200 | 9.200 | 9.100 | 9.180 | 1,738 | +0.03(+0.33%) |
Apr 21, 2014 | 9.150 | 9.150 | 9.100 | 9.150 | 2,705 | -0.01(-0.07%) |
Apr 17, 2014 | 9.000 | 9.157 | 9.157 | 9.157 | 800 | +0.01(+0.07%) |
Apr 16, 2014 | 8.850 | 9.240 | 8.850 | 9.150 | 4,593 | +0.18(+2.01%) |
Apr 15, 2014 | 8.970 | 8.970 | 8.970 | 8.970 | 75 | +0.00(+0.00%) |
Apr 11, 2014 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | +0.07(+0.82%) |
Apr 10, 2014 | 8.980 | 9.000 | 8.897 | 8.897 | 3,255 | -0.17(-1.86%) |
Apr 09, 2014 | 9.050 | 9.066 | 8.630 | 9.066 | 20,098 | -0.08(-0.92%) |
Apr 08, 2014 | 9.050 | 9.150 | 9.050 | 9.150 | 3,700 | +0.00(+0.00%) |
Apr 07, 2014 | 8.740 | 9.160 | 8.740 | 9.150 | 14,397 | +0.15(+1.67%) |
Apr 04, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 2,550 | +0.00(+0.00%) |
Apr 03, 2014 | 8.980 | 9.020 | 8.850 | 9.000 | 8,590 | +0.10(+1.12%) |
Apr 02, 2014 | 8.750 | 9.040 | 8.750 | 8.900 | 19,446 | -0.02(-0.22%) |
Apr 01, 2014 | 8.900 | 8.950 | 8.900 | 8.920 | 1,121 | +0.12(+1.36%) |
Mar 31, 2014 | 9.250 | 9.250 | 8.800 | 8.800 | 1,425 | -0.29(-3.19%) |
Mar 28, 2014 | 8.937 | 9.320 | 8.750 | 9.090 | 20,300 | +0.11(+1.22%) |
Mar 27, 2014 | 8.800 | 9.300 | 8.538 | 8.980 | 43,119 | -0.14(-1.54%) |
Mar 26, 2014 | 8.960 | 9.350 | 8.750 | 9.120 | 28,413 | +0.06(+0.63%) |
Mar 25, 2014 | 9.100 | 9.100 | 9.010 | 9.063 | 3,380 | +0.01(+0.14%) |
Mar 24, 2014 | 9.230 | 9.230 | 9.050 | 9.050 | 3,706 | -0.13(-1.42%) |
Mar 21, 2014 | 9.080 | 9.180 | 8.750 | 9.180 | 23,455 | +0.07(+0.77%) |
Mar 20, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 213 | +0.00(+0.04%) |
Mar 19, 2014 | 9.070 | 9.234 | 9.070 | 9.106 | 1,571 | -0.20(-2.10%) |
Mar 18, 2014 | 9.303 | 9.303 | 9.300 | 9.301 | 703 | +0.00(+0.01%) |
Mar 17, 2014 | 9.250 | 9.330 | 9.250 | 9.300 | 1,080 | -0.00(-0.00%) |
Mar 14, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 607 | -0.03(-0.32%) |
Mar 13, 2014 | 9.270 | 9.330 | 9.260 | 9.330 | 737 | +0.00(+0.00%) |
Mar 12, 2014 | 9.350 | 9.350 | 9.330 | 9.330 | 530 | +0.00(+0.00%) |
Mar 11, 2014 | 9.300 | 9.380 | 9.300 | 9.330 | 3,301 | +0.08(+0.86%) |
Mar 10, 2014 | 9.260 | 9.450 | 9.250 | 9.250 | 1,606 | +0.00(+0.00%) |
Mar 07, 2014 | 9.251 | 9.251 | 9.250 | 9.250 | 226 | -0.05(-0.54%) |
Mar 06, 2014 | 9.000 | 9.300 | 9.000 | 9.300 | 1,085 | -0.09(-0.96%) |
Mar 05, 2014 | 9.250 | 9.390 | 9.250 | 9.390 | 2,900 | +0.09(+0.97%) |
Mar 04, 2014 | 9.250 | 9.300 | 9.250 | 9.300 | 621 | +0.05(+0.54%) |
Mar 03, 2014 | 9.350 | 9.350 | 9.250 | 9.250 | 257 | -0.01(-0.11%) |
Feb 28, 2014 | 9.250 | 9.260 | 9.250 | 9.260 | 934 | +0.01(+0.11%) |
Feb 27, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 198 | -0.05(-0.54%) |
Feb 26, 2014 | 9.400 | 9.400 | 9.300 | 9.300 | 2,184 | -0.16(-1.69%) |
Feb 25, 2014 | 9.460 | 9.460 | 9.460 | 9.460 | 46 | +0.00(+0.00%) |
Feb 24, 2014 | 9.460 | 9.460 | 9.310 | 9.460 | 657 | +0.15(+1.61%) |
Feb 21, 2014 | 9.300 | 9.336 | 9.300 | 9.310 | 1,145 | +0.01(+0.11%) |
Feb 20, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 1,582 | +0.05(+0.54%) |
Feb 19, 2014 | 9.170 | 9.250 | 9.150 | 9.250 | 3,919 | -0.07(-0.75%) |
Feb 18, 2014 | 9.320 | 9.320 | 9.240 | 9.320 | 2,996 | -0.03(-0.32%) |
Feb 14, 2014 | 9.460 | 9.350 | 9.350 | 9.350 | 2,400 | +0.05(+0.54%) |
Feb 13, 2014 | 9.380 | 9.380 | 9.300 | 9.300 | 3,100 | -0.17(-1.80%) |
Feb 12, 2014 | 9.320 | 9.470 | 9.320 | 9.470 | 509 | -0.02(-0.21%) |
Feb 11, 2014 | 9.300 | 9.490 | 9.300 | 9.490 | 700 | +0.19(+2.04%) |
Feb 10, 2014 | 9.490 | 9.490 | 9.300 | 9.300 | 2,767 | -0.15(-1.59%) |
Feb 07, 2014 | 9.480 | 9.490 | 9.350 | 9.450 | 3,882 | +0.14(+1.50%) |
Feb 06, 2014 | 9.300 | 9.480 | 9.280 | 9.310 | 1,299 | +0.01(+0.11%) |
Feb 05, 2014 | 9.290 | 9.300 | 9.290 | 9.300 | 500 | -0.19(-2.00%) |
Feb 04, 2014 | 9.298 | 9.490 | 9.250 | 9.490 | 2,998 | +0.20(+2.15%) |
Feb 03, 2014 | 9.350 | 9.350 | 9.290 | 9.290 | 4,239 | -0.01(-0.11%) |
Jan 31, 2014 | 9.260 | 9.310 | 9.250 | 9.300 | 1,000 | -0.18(-1.90%) |
Jan 30, 2014 | 9.300 | 9.480 | 9.300 | 9.480 | 3,000 | +0.06(+0.64%) |
Jan 29, 2014 | 9.500 | 9.560 | 9.290 | 9.420 | 4,331 | +0.06(+0.64%) |
Jan 28, 2014 | 9.310 | 9.360 | 9.310 | 9.360 | 3,636 | +0.01(+0.11%) |
Jan 27, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 270 | +0.23(+2.52%) |
Jan 24, 2014 | 9.410 | 9.410 | 9.120 | 9.120 | 2,170 | -0.38(-4.00%) |
Jan 23, 2014 | 9.250 | 9.500 | 9.250 | 9.500 | 3,708 | +0.34(+3.71%) |
Jan 22, 2014 | 9.000 | 9.437 | 9.000 | 9.160 | 8,312 | -0.01(-0.11%) |
Jan 21, 2014 | 9.170 | 9.170 | 9.170 | 9.170 | 361 | -0.07(-0.76%) |
Jan 17, 2014 | 9.240 | 9.240 | 9.240 | 9.240 | 6,200 | +0.24(+2.67%) |
Jan 16, 2014 | 9.050 | 9.050 | 9.000 | 9.000 | 650 | -0.10(-1.10%) |
Jan 15, 2014 | 9.100 | 9.100 | 9.000 | 9.100 | 1,550 | -0.10(-1.09%) |
Jan 14, 2014 | 9.040 | 9.200 | 9.040 | 9.200 | 801 | +0.32(+3.60%) |
Jan 13, 2014 | 9.300 | 9.300 | 8.370 | 8.880 | 3,749 | -0.19(-2.09%) |
Jan 10, 2014 | 9.250 | 9.250 | 9.040 | 9.070 | 1,515 | -0.41(-4.32%) |
Jan 09, 2014 | 9.312 | 9.480 | 9.312 | 9.480 | 595 | +0.11(+1.17%) |
Jan 08, 2014 | 9.500 | 9.500 | 9.330 | 9.370 | 8,672 | -0.04(-0.43%) |
Jan 07, 2014 | 9.500 | 9.500 | 9.410 | 9.410 | 2,941 | -0.01(-0.11%) |
Jan 06, 2014 | 9.420 | 9.450 | 9.420 | 9.420 | 1,261 | +0.03(+0.28%) |
Jan 03, 2014 | 9.500 | 9.500 | 9.280 | 9.394 | 1,330 | +0.21(+2.23%) |
Jan 02, 2014 | 9.250 | 9.540 | 9.080 | 9.189 | 5,656 | +0.40(+4.54%) |
Dec 31, 2013 | 8.320 | 8.790 | 8.790 | 8.790 | 10,700 | +0.46(+5.52%) |
Dec 30, 2013 | 8.690 | 8.690 | 8.330 | 8.330 | 1,388 | -0.09(-1.07%) |
Dec 27, 2013 | 8.360 | 8.480 | 8.300 | 8.420 | 6,907 | +0.02(+0.24%) |
Dec 26, 2013 | 8.450 | 8.520 | 8.300 | 8.400 | 2,139 | -0.10(-1.18%) |
Dec 24, 2013 | 8.580 | 8.581 | 8.330 | 8.500 | 2,715 | +0.02(+0.24%) |
Dec 23, 2013 | 8.300 | 8.480 | 8.300 | 8.480 | 1,305 | +0.08(+0.96%) |
Dec 20, 2013 | 8.300 | 8.399 | 8.250 | 8.399 | 1,549 | +0.15(+1.81%) |
Dec 19, 2013 | 8.020 | 8.250 | 8.020 | 8.250 | 6,440 | -0.10(-1.20%) |
Dec 18, 2013 | 8.320 | 8.350 | 8.320 | 8.350 | 1,409 | -0.14(-1.65%) |
Dec 17, 2013 | 8.370 | 8.490 | 8.351 | 8.490 | 4,811 | -0.01(-0.12%) |
Dec 16, 2013 | 8.250 | 8.600 | 8.200 | 8.500 | 8,654 | +0.15(+1.80%) |
Dec 13, 2013 | 8.450 | 8.450 | 8.350 | 8.350 | 2,520 | -0.13(-1.53%) |
Dec 12, 2013 | 8.350 | 8.490 | 8.350 | 8.480 | 5,192 | +0.13(+1.56%) |
Dec 11, 2013 | 8.410 | 8.500 | 8.350 | 8.350 | 3,500 | -0.04(-0.48%) |
Dec 10, 2013 | 8.380 | 8.434 | 8.350 | 8.390 | 4,960 | +0.08(+0.90%) |
Dec 09, 2013 | 8.270 | 8.380 | 8.270 | 8.315 | 3,163 | +0.01(+0.06%) |
Dec 06, 2013 | 8.230 | 8.320 | 8.230 | 8.310 | 907 | +0.02(+0.24%) |
Dec 05, 2013 | 8.200 | 8.290 | 8.200 | 8.290 | 8,914 | +0.10(+1.22%) |
Dec 04, 2013 | 8.286 | 8.350 | 8.160 | 8.190 | 1,910 | -0.15(-1.80%) |
Dec 03, 2013 | 8.120 | 8.350 | 8.100 | 8.340 | 4,103 | +0.16(+1.96%) |
Dec 02, 2013 | 8.180 | 8.250 | 8.170 | 8.180 | 3,500 | +0.08(+0.99%) |
Nov 29, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 851 | -0.09(-1.10%) |
Nov 27, 2013 | 8.250 | 8.270 | 8.180 | 8.190 | 2,884 | +0.05(+0.61%) |
Nov 26, 2013 | 8.140 | 8.170 | 8.140 | 8.140 | 1,851 | -0.02(-0.25%) |
Nov 25, 2013 | 8.230 | 8.270 | 8.140 | 8.160 | 5,709 | -0.14(-1.69%) |
Nov 22, 2013 | 8.350 | 8.350 | 8.220 | 8.300 | 805 | -0.03(-0.36%) |
Nov 21, 2013 | 8.251 | 8.330 | 8.251 | 8.330 | 2,785 | +0.08(+0.97%) |
Nov 20, 2013 | 8.350 | 8.350 | 8.250 | 8.250 | 2,625 | -0.05(-0.60%) |
Nov 19, 2013 | 8.290 | 8.300 | 8.258 | 8.300 | 1,828 | +0.08(+0.97%) |
Nov 18, 2013 | 8.390 | 8.390 | 8.130 | 8.220 | 11,197 | -0.14(-1.67%) |
Nov 15, 2013 | 8.400 | 8.400 | 8.340 | 8.360 | 572 | +0.02(+0.24%) |
Nov 14, 2013 | 8.300 | 8.350 | 8.300 | 8.340 | 2,214 | +0.03(+0.35%) |
Nov 12, 2013 | 8.309 | 8.350 | 8.300 | 8.311 | 1,400 | +0.01(+0.13%) |
Nov 11, 2013 | 8.320 | 8.350 | 8.300 | 8.300 | 5,040 | -0.04(-0.48%) |
Nov 08, 2013 | 8.300 | 8.510 | 8.300 | 8.340 | 2,312 | +0.05(+0.58%) |
Nov 07, 2013 | 8.292 | 8.292 | 8.292 | 8.292 | 166 | -0.09(-1.05%) |
Nov 06, 2013 | 8.150 | 8.380 | 8.090 | 8.380 | 14,100 | +0.18(+2.20%) |
Nov 05, 2013 | 8.380 | 8.381 | 8.160 | 8.200 | 4,180 | -0.21(-2.50%) |
Nov 04, 2013 | 8.410 | 8.410 | 8.410 | 8.410 | 400 | +0.09(+1.13%) |
Nov 01, 2013 | 8.230 | 8.316 | 8.200 | 8.316 | 500 | +0.05(+0.56%) |
Oct 31, 2013 | 8.480 | 8.480 | 8.160 | 8.270 | 1,200 | +0.12(+1.47%) |
Oct 30, 2013 | 8.150 | 8.180 | 8.150 | 8.150 | 1,200 | -0.07(-0.85%) |
Oct 29, 2013 | 8.170 | 8.350 | 8.170 | 8.220 | 5,942 | +0.07(+0.86%) |
Oct 28, 2013 | 8.150 | 8.180 | 8.070 | 8.150 | 4,450 | +0.06(+0.74%) |
Oct 25, 2013 | 8.250 | 8.250 | 8.055 | 8.090 | 2,500 | -0.13(-1.58%) |
Oct 24, 2013 | 8.200 | 8.350 | 8.200 | 8.220 | 1,100 | +0.07(+0.86%) |
Oct 23, 2013 | 8.400 | 8.720 | 8.150 | 8.150 | 34,889 | -0.14(-1.69%) |
Oct 22, 2013 | 8.640 | 8.640 | 8.290 | 8.290 | 887 | +0.05(+0.64%) |
Oct 21, 2013 | 8.260 | 8.500 | 8.020 | 8.238 | 37,785 | -0.25(-2.97%) |
Oct 18, 2013 | 8.620 | 8.620 | 8.250 | 8.490 | 1,052 | +0.16(+1.92%) |
Oct 17, 2013 | 8.342 | 8.350 | 8.330 | 8.330 | 1,400 | -0.01(-0.12%) |
Oct 16, 2013 | 8.390 | 8.400 | 8.300 | 8.340 | 2,250 | +0.09(+1.09%) |
Oct 15, 2013 | 8.380 | 8.466 | 8.245 | 8.250 | 3,835 | -0.15(-1.79%) |
Oct 14, 2013 | 8.380 | 8.470 | 8.300 | 8.400 | 2,700 | +0.13(+1.57%) |
Oct 11, 2013 | 8.310 | 8.430 | 8.250 | 8.270 | 4,361 | -0.13(-1.55%) |
Oct 10, 2013 | 8.330 | 8.400 | 8.330 | 8.400 | 3,100 | +0.10(+1.20%) |
Oct 09, 2013 | 8.250 | 8.300 | 8.200 | 8.300 | 2,000 | -0.01(-0.10%) |
Oct 08, 2013 | 8.270 | 8.320 | 8.250 | 8.308 | 3,696 | -0.03(-0.38%) |
Oct 07, 2013 | 8.560 | 8.600 | 8.330 | 8.340 | 9,209 | -0.21(-2.46%) |
Oct 04, 2013 | 8.600 | 8.600 | 8.550 | 8.550 | 6,059 | +0.00(+0.00%) |
Oct 03, 2013 | 8.321 | 8.600 | 8.321 | 8.550 | 2,684 | +0.00(+0.00%) |
Oct 02, 2013 | 8.550 | 8.590 | 8.320 | 8.550 | 17,571 | +0.00(+0.00%) |
Oct 01, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 561 | -0.06(-0.70%) |
Sep 27, 2013 | 8.410 | 8.630 | 8.410 | 8.610 | 3,200 | -0.02(-0.23%) |
Sep 26, 2013 | 8.560 | 8.684 | 8.440 | 8.630 | 2,599 | +0.03(+0.35%) |
Sep 25, 2013 | 8.580 | 8.600 | 8.260 | 8.600 | 2,198 | +0.20(+2.38%) |
Sep 24, 2013 | 8.690 | 8.690 | 8.400 | 8.400 | 2,830 | -0.11(-1.29%) |
Sep 23, 2013 | 8.690 | 8.690 | 8.200 | 8.510 | 1,700 | -0.14(-1.62%) |
Sep 20, 2013 | 8.380 | 8.670 | 8.290 | 8.650 | 8,616 | +0.45(+5.49%) |
Sep 19, 2013 | 8.340 | 8.340 | 8.200 | 8.200 | 6,058 | -0.15(-1.80%) |
Sep 18, 2013 | 8.340 | 8.350 | 8.330 | 8.350 | 1,107 | +0.15(+1.83%) |
Sep 17, 2013 | 8.230 | 8.490 | 8.200 | 8.200 | 2,233 | -0.14(-1.62%) |
Sep 16, 2013 | 8.500 | 8.500 | 8.200 | 8.335 | 6,536 | -0.02(-0.30%) |
Sep 13, 2013 | 8.150 | 8.360 | 8.150 | 8.360 | 7,910 | +0.16(+1.95%) |
Sep 12, 2013 | 8.170 | 8.250 | 8.150 | 8.200 | 11,614 | -0.10(-1.20%) |
Sep 11, 2013 | 8.689 | 8.690 | 8.250 | 8.300 | 3,670 | +0.02(+0.24%) |
Sep 10, 2013 | 8.153 | 8.300 | 8.150 | 8.280 | 5,171 | +0.18(+2.22%) |
Sep 09, 2013 | 8.180 | 8.180 | 8.100 | 8.100 | 1,198 | -0.08(-0.97%) |
Sep 06, 2013 | 8.100 | 8.180 | 8.100 | 8.179 | 5,030 | +0.08(+0.98%) |
Sep 05, 2013 | 8.100 | 8.130 | 8.100 | 8.100 | 1,125 | +0.06(+0.75%) |
Sep 04, 2013 | 8.190 | 8.190 | 8.030 | 8.040 | 3,094 | +0.02(+0.25%) |
Sep 03, 2013 | 8.020 | 8.020 | 8.020 | 8.020 | 150 | +0.00(+0.00%) |
Aug 30, 2013 | 8.000 | 8.025 | 8.000 | 8.020 | 800 | +0.24(+3.08%) |
Aug 29, 2013 | 7.770 | 7.889 | 7.770 | 7.780 | 5,745 | -0.02(-0.26%) |
Aug 28, 2013 | 8.020 | 8.150 | 7.770 | 7.800 | 6,840 | -0.33(-4.06%) |
Aug 27, 2013 | 8.350 | 8.400 | 7.770 | 8.130 | 13,760 | -0.22(-2.64%) |
Aug 26, 2013 | 8.370 | 8.370 | 8.350 | 8.350 | 3,200 | -0.05(-0.60%) |
Aug 23, 2013 | 8.200 | 8.470 | 8.200 | 8.400 | 803 | +0.19(+2.31%) |
Aug 22, 2013 | 8.300 | 8.370 | 8.100 | 8.210 | 3,596 | +0.18(+2.25%) |
Aug 21, 2013 | 8.110 | 8.170 | 8.010 | 8.030 | 8,377 | -0.40(-4.74%) |
Aug 20, 2013 | 8.300 | 8.438 | 8.200 | 8.430 | 1,876 | +0.13(+1.57%) |
Aug 19, 2013 | 8.340 | 8.340 | 8.300 | 8.300 | 450 | -0.30(-3.44%) |
Aug 16, 2013 | 8.590 | 8.650 | 8.590 | 8.596 | 904 | +0.25(+2.95%) |
Aug 15, 2013 | 8.526 | 8.526 | 8.300 | 8.350 | 7,524 | -0.12(-1.39%) |
Aug 14, 2013 | 8.460 | 8.542 | 8.460 | 8.467 | 5,322 | -0.14(-1.67%) |
Aug 13, 2013 | 8.620 | 8.620 | 8.611 | 8.611 | 750 | -0.04(-0.45%) |
Aug 12, 2013 | 8.650 | 8.650 | 8.508 | 8.650 | 779 | +0.01(+0.11%) |
Aug 09, 2013 | 8.330 | 8.640 | 8.330 | 8.640 | 1,700 | +0.20(+2.37%) |
Aug 08, 2013 | 8.410 | 8.530 | 8.350 | 8.440 | 3,955 | +0.06(+0.72%) |
Aug 07, 2013 | 8.750 | 8.760 | 8.380 | 8.380 | 7,278 | -0.15(-1.78%) |
Aug 06, 2013 | 8.810 | 8.910 | 8.532 | 8.532 | 3,527 | -0.38(-4.24%) |
Aug 05, 2013 | 8.840 | 8.910 | 8.840 | 8.910 | 1,475 | +0.03(+0.31%) |
Aug 02, 2013 | 8.850 | 8.882 | 8.850 | 8.882 | 500 | +0.01(+0.13%) |
Aug 01, 2013 | 8.950 | 8.950 | 8.786 | 8.871 | 1,148 | +0.02(+0.24%) |
Jul 31, 2013 | 8.840 | 8.850 | 8.840 | 8.850 | 1,766 | +0.16(+1.84%) |
Jul 30, 2013 | 8.620 | 8.690 | 8.620 | 8.690 | 3,637 | +0.04(+0.42%) |
Jul 29, 2013 | 8.890 | 8.890 | 8.620 | 8.654 | 2,532 | +0.05(+0.63%) |
Jul 26, 2013 | 8.890 | 8.890 | 8.600 | 8.600 | 2,904 | +0.00(+0.00%) |
Jul 25, 2013 | 8.620 | 8.620 | 8.600 | 8.600 | 1,300 | +0.25(+2.99%) |
Jul 24, 2013 | 8.400 | 8.400 | 8.350 | 8.350 | 720 | -0.20(-2.38%) |
Jul 23, 2013 | 8.590 | 8.600 | 8.554 | 8.554 | 632 | -0.09(-1.00%) |
Jul 22, 2013 | 8.450 | 8.640 | 8.450 | 8.640 | 2,615 | +0.09(+1.05%) |
Jul 19, 2013 | 8.330 | 8.650 | 8.330 | 8.550 | 1,850 | +0.13(+1.54%) |
Jul 18, 2013 | 8.500 | 8.500 | 8.309 | 8.420 | 3,178 | -0.21(-2.43%) |
Jul 17, 2013 | 8.700 | 8.800 | 8.630 | 8.630 | 1,986 | +0.08(+0.93%) |
Jul 16, 2013 | 8.500 | 8.590 | 8.400 | 8.550 | 1,460 | +0.09(+1.02%) |
Jul 15, 2013 | 8.300 | 8.500 | 8.300 | 8.464 | 8,382 | +0.21(+2.59%) |
Jul 12, 2013 | 8.350 | 8.380 | 8.250 | 8.250 | 5,485 | -0.15(-1.79%) |
Jul 11, 2013 | 8.390 | 8.401 | 8.390 | 8.400 | 3,092 | +0.05(+0.60%) |
Jul 10, 2013 | 8.470 | 8.470 | 8.270 | 8.350 | 3,428 | -0.05(-0.60%) |
Jul 09, 2013 | 8.370 | 8.400 | 8.330 | 8.400 | 1,921 | +0.07(+0.84%) |
Jul 08, 2013 | 8.850 | 8.850 | 8.310 | 8.330 | 4,802 | -0.56(-6.30%) |
Jul 05, 2013 | 8.890 | 8.890 | 8.890 | 8.890 | 200 | +0.04(+0.46%) |
Jul 02, 2013 | 8.750 | 8.849 | 8.849 | 8.849 | 600 | +0.15(+1.71%) |
Jul 01, 2013 | 8.700 | 8.714 | 8.700 | 8.700 | 600 | +0.07(+0.81%) |
Jun 28, 2013 | 8.640 | 8.640 | 8.590 | 8.630 | 400 | -0.32(-3.58%) |
Jun 26, 2013 | 8.910 | 8.976 | 8.844 | 8.950 | 1,257 | +0.00(+0.00%) |
Jun 25, 2013 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.00(+0.00%) |
Jun 24, 2013 | 9.100 | 9.100 | 8.950 | 8.950 | 975 | -0.10(-1.10%) |
Jun 21, 2013 | 9.100 | 9.102 | 9.004 | 9.050 | 4,278 | -0.03(-0.29%) |
Jun 20, 2013 | 8.990 | 9.076 | 8.980 | 9.076 | 3,048 | +0.13(+1.41%) |
Jun 19, 2013 | 8.960 | 8.960 | 8.950 | 8.950 | 2,250 | -0.05(-0.56%) |
Jun 18, 2013 | 8.930 | 9.000 | 8.930 | 9.000 | 3,932 | -0.00(-0.00%) |
Jun 17, 2013 | 9.068 | 9.073 | 8.877 | 9.000 | 12,715 | -0.16(-1.74%) |
Jun 14, 2013 | 9.160 | 9.240 | 9.060 | 9.160 | 1,250 | +0.10(+1.10%) |
Jun 13, 2013 | 9.030 | 9.060 | 8.950 | 9.060 | 8,271 | +0.00(+0.00%) |
Jun 12, 2013 | 9.050 | 9.110 | 8.950 | 9.060 | 6,937 | +0.00(+0.00%) |
Jun 11, 2013 | 9.060 | 9.260 | 9.060 | 9.060 | 1,820 | +0.20(+2.26%) |
Jun 10, 2013 | 8.960 | 9.000 | 8.860 | 8.860 | 1,300 | -0.17(-1.88%) |
Jun 07, 2013 | 8.860 | 9.050 | 8.850 | 9.030 | 4,497 | +0.17(+1.92%) |
Jun 06, 2013 | 8.640 | 9.040 | 8.550 | 8.860 | 12,025 | +0.22(+2.55%) |
Jun 05, 2013 | 8.040 | 8.640 | 8.040 | 8.640 | 8,373 | +0.56(+6.93%) |
Jun 04, 2013 | 8.460 | 8.470 | 8.080 | 8.080 | 19,905 | -0.44(-5.14%) |