Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.91 | 10.91 | 10.78 | 10.86 | 154,168 | -0.04(-0.37%) |
May 29, 2014 | 10.70 | 10.91 | 10.70 | 10.90 | 257,675 | +0.31(+2.93%) |
May 28, 2014 | 10.63 | 10.65 | 10.53 | 10.59 | 112,261 | -0.07(-0.66%) |
May 27, 2014 | 10.70 | 10.72 | 10.64 | 10.66 | 287,055 | -0.04(-0.36%) |
May 23, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.16(+1.50%) | |
May 22, 2014 | 10.59 | 10.59 | 10.51 | 10.54 | 139,979 | +0.06(+0.61%) |
May 21, 2014 | 10.47 | 10.55 | 10.29 | 10.48 | 244,565 | +0.23(+2.24%) |
May 20, 2014 | 10.35 | 10.37 | 10.19 | 10.25 | 223,505 | -0.31(-2.97%) |
May 19, 2014 | 10.49 | 10.60 | 10.34 | 10.56 | 329,299 | -0.04(-0.38%) |
May 16, 2014 | 10.58 | 10.60 | 10.48 | 10.60 | 138,331 | +0.02(+0.19%) |
May 15, 2014 | 10.71 | 10.71 | 10.51 | 10.58 | 140,831 | -0.07(-0.66%) |
May 14, 2014 | 10.75 | 10.77 | 10.65 | 10.65 | 183,133 | -0.20(-1.84%) |
May 13, 2014 | 10.68 | 11.00 | 10.61 | 10.85 | 531,443 | +0.32(+3.04%) |
May 12, 2014 | 10.48 | 10.56 | 10.43 | 10.53 | 286,489 | +0.00(+0.00%) |
May 09, 2014 | 10.45 | 10.53 | 10.44 | 10.53 | 276,293 | +0.13(+1.30%) |
May 08, 2014 | 10.49 | 10.52 | 10.39 | 10.39 | 292,296 | -0.31(-2.89%) |
May 07, 2014 | 10.80 | 10.80 | 10.62 | 10.70 | 61,371 | -0.10(-0.93%) |
May 06, 2014 | 10.82 | 10.82 | 10.75 | 10.80 | 72,026 | -0.04(-0.32%) |
May 05, 2014 | 10.82 | 10.92 | 10.75 | 10.84 | 146,857 | -0.04(-0.37%) |
May 02, 2014 | 11.00 | 11.00 | 10.86 | 10.88 | 56,113 | -0.20(-1.81%) |
May 01, 2014 | 10.98 | 11.10 | 10.98 | 11.08 | 48,031 | +0.14(+1.28%) |
Apr 30, 2014 | 10.82 | 10.96 | 10.82 | 10.94 | 366,896 | -0.03(-0.27%) |
Apr 29, 2014 | 10.95 | 11.02 | 10.94 | 10.97 | 136,720 | +0.07(+0.64%) |
Apr 28, 2014 | 10.90 | 11.00 | 10.63 | 10.90 | 177,174 | -0.03(-0.23%) |
Apr 25, 2014 | 10.89 | 11.01 | 10.89 | 10.93 | 336,700 | +0.01(+0.05%) |
Apr 24, 2014 | 10.89 | 10.93 | 10.84 | 10.92 | 118,421 | -0.03(-0.28%) |
Apr 23, 2014 | 10.93 | 11.06 | 10.93 | 10.95 | 95,055 | +0.00(+0.05%) |
Apr 22, 2014 | 10.86 | 10.97 | 10.86 | 10.95 | 97,826 | -0.07(-0.68%) |
Apr 21, 2014 | 11.00 | 11.06 | 10.88 | 11.02 | 47,351 | +0.09(+0.82%) |
Apr 17, 2014 | 10.93 | 10.93 | 10.93 | 0 | -0.08(-0.73%) | |
Apr 16, 2014 | 11.10 | 11.10 | 10.89 | 11.01 | 148,798 | +0.35(+3.28%) |
Apr 15, 2014 | 10.56 | 10.66 | 10.51 | 10.66 | 66,675 | -0.01(-0.09%) |
Apr 14, 2014 | 10.79 | 10.80 | 10.64 | 10.67 | 174,636 | +0.04(+0.38%) |
Apr 11, 2014 | 10.62 | 10.70 | 10.60 | 10.63 | 0 | -0.02(-0.19%) |
Apr 10, 2014 | 10.79 | 10.84 | 10.61 | 10.65 | 206,495 | -0.31(-2.83%) |
Apr 09, 2014 | 11.01 | 11.01 | 10.85 | 10.96 | 109,511 | -0.04(-0.36%) |
Apr 08, 2014 | 11.00 | 11.04 | 10.96 | 11.00 | 201,274 | -0.24(-2.14%) |
Apr 07, 2014 | 11.27 | 11.36 | 11.17 | 11.24 | 192,528 | -0.47(-4.01%) |
Apr 04, 2014 | 11.85 | 11.90 | 11.65 | 11.71 | 0 | -0.09(-0.76%) |
Apr 03, 2014 | 11.88 | 11.88 | 11.75 | 11.80 | 59,487 | -0.05(-0.42%) |
Apr 02, 2014 | 11.82 | 11.87 | 11.65 | 11.85 | 110,659 | +0.12(+1.02%) |
Apr 01, 2014 | 11.61 | 11.73 | 11.61 | 11.73 | 116,494 | +0.29(+2.53%) |
Mar 31, 2014 | 11.43 | 11.50 | 11.38 | 11.44 | 90,117 | -0.02(-0.17%) |
Mar 28, 2014 | 11.53 | 11.53 | 11.36 | 11.46 | 0 | -0.23(-1.99%) |
Mar 27, 2014 | 11.70 | 11.72 | 11.53 | 11.69 | 169,784 | +0.01(+0.11%) |
Mar 26, 2014 | 11.79 | 11.84 | 11.65 | 11.68 | 102,659 | -0.18(-1.52%) |
Mar 25, 2014 | 11.81 | 11.89 | 11.78 | 11.86 | 81,527 | +0.08(+0.68%) |
Mar 24, 2014 | 11.76 | 11.86 | 11.68 | 11.78 | 73,789 | +0.45(+3.97%) |
Mar 21, 2014 | 11.25 | 11.44 | 11.25 | 11.33 | 0 | +0.07(+0.62%) |
Mar 20, 2014 | 11.23 | 11.31 | 11.17 | 11.26 | 222,839 | -0.54(-4.54%) |
Mar 19, 2014 | 11.86 | 11.89 | 11.72 | 11.79 | 305,675 | -0.07(-0.62%) |
Mar 18, 2014 | 11.78 | 11.88 | 11.77 | 11.87 | 72,319 | -0.12(-0.98%) |
Mar 17, 2014 | 11.86 | 12.04 | 11.86 | 11.98 | 51,892 | +0.14(+1.22%) |
Mar 14, 2014 | 11.98 | 11.98 | 11.75 | 11.84 | 0 | -0.16(-1.33%) |
Mar 13, 2014 | 12.30 | 12.30 | 11.96 | 12.00 | 78,848 | -0.31(-2.52%) |
Mar 12, 2014 | 12.22 | 12.31 | 12.10 | 12.31 | 65,539 | -0.04(-0.32%) |
Mar 11, 2014 | 12.60 | 12.63 | 12.35 | 12.35 | 194,455 | -0.34(-2.68%) |
Mar 10, 2014 | 12.56 | 12.77 | 12.56 | 12.69 | 81,492 | +0.06(+0.48%) |
Mar 07, 2014 | 12.73 | 12.73 | 12.60 | 12.63 | 0 | -0.20(-1.56%) |
Mar 06, 2014 | 12.86 | 12.86 | 12.74 | 12.83 | 78,533 | +0.11(+0.86%) |
Mar 05, 2014 | 12.75 | 12.80 | 12.65 | 12.72 | 115,655 | -0.33(-2.53%) |
Mar 04, 2014 | 13.00 | 13.13 | 12.92 | 13.05 | 226,113 | +0.57(+4.57%) |
Mar 03, 2014 | 12.59 | 12.64 | 12.41 | 12.48 | 113,636 | -0.11(-0.91%) |
Feb 28, 2014 | 12.69 | 12.69 | 12.50 | 12.59 | 0 | -0.12(-0.91%) |
Feb 27, 2014 | 12.69 | 12.73 | 12.60 | 12.71 | 545,191 | +0.02(+0.16%) |
Feb 26, 2014 | 12.61 | 12.84 | 12.45 | 12.69 | 732,354 | +0.56(+4.66%) |
Feb 25, 2014 | 11.72 | 12.24 | 11.60 | 12.12 | 532,261 | +0.37(+3.10%) |
Feb 24, 2014 | 11.66 | 11.84 | 11.36 | 11.76 | 128,526 | +0.40(+3.52%) |
Feb 21, 2014 | 11.38 | 11.48 | 11.32 | 11.36 | 0 | +0.28(+2.53%) |
Feb 20, 2014 | 11.03 | 11.11 | 11.02 | 11.08 | 186,313 | -0.07(-0.63%) |
Feb 19, 2014 | 11.28 | 11.30 | 11.15 | 11.15 | 166,685 | -0.39(-3.38%) |
Feb 18, 2014 | 11.51 | 11.54 | 11.45 | 11.54 | 102,982 | +0.17(+1.50%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.28(-2.40%) | |
Feb 13, 2014 | 11.54 | 11.65 | 11.38 | 11.65 | 72,689 | -0.26(-2.18%) |
Feb 12, 2014 | 11.94 | 11.95 | 11.85 | 11.91 | 39,644 | -0.04(-0.33%) |
Feb 11, 2014 | 11.82 | 12.00 | 11.80 | 11.95 | 76,192 | +0.19(+1.62%) |
Feb 10, 2014 | 11.77 | 11.84 | 11.71 | 11.76 | 70,193 | -0.05(-0.44%) |
Feb 07, 2014 | 11.82 | 11.85 | 11.71 | 11.81 | 100,216 | -0.40(-3.26%) |
Feb 06, 2014 | 12.12 | 12.25 | 11.96 | 12.21 | 48,768 | -0.27(-2.16%) |
Feb 05, 2014 | 12.50 | 12.51 | 12.38 | 12.48 | 89,632 | +1.16(+10.20%) |
Feb 04, 2014 | 10.86 | 11.48 | 10.86 | 11.32 | 437,948 | +0.33(+3.00%) |
Feb 03, 2014 | 11.25 | 11.26 | 10.96 | 10.99 | 244,749 | -0.36(-3.13%) |
Jan 31, 2014 | 11.37 | 11.43 | 11.33 | 11.35 | 0 | -0.46(-3.85%) |
Jan 30, 2014 | 11.87 | 11.88 | 11.77 | 11.80 | 103,383 | +0.04(+0.30%) |
Jan 29, 2014 | 11.80 | 11.80 | 11.67 | 11.77 | 99,786 | -0.05(-0.42%) |
Jan 28, 2014 | 11.72 | 11.91 | 11.71 | 11.82 | 62,811 | +0.33(+2.87%) |
Jan 27, 2014 | 11.67 | 11.68 | 11.43 | 11.49 | 184,098 | -0.18(-1.54%) |
Jan 24, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 0 | -0.47(-3.87%) |
Jan 23, 2014 | 12.19 | 12.25 | 12.11 | 12.14 | 215,309 | +0.05(+0.41%) |
Jan 22, 2014 | 12.09 | 12.11 | 12.02 | 12.09 | 201,675 | -0.30(-2.40%) |
Jan 21, 2014 | 12.46 | 12.46 | 12.31 | 12.39 | 176,263 | -0.51(-3.98%) |
Jan 17, 2014 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jan 16, 2014 | 13.03 | 13.04 | 12.94 | 13.00 | 70,132 | -0.10(-0.76%) |
Jan 15, 2014 | 12.85 | 13.14 | 12.85 | 13.10 | 195,810 | +0.25(+1.95%) |
Jan 14, 2014 | 12.77 | 12.90 | 12.74 | 12.85 | 372,868 | +0.23(+1.82%) |
Jan 13, 2014 | 12.73 | 12.78 | 12.57 | 12.62 | 476,518 | -0.17(-1.33%) |
Jan 10, 2014 | 12.75 | 12.80 | 12.70 | 12.79 | 100,179 | +0.26(+2.08%) |
Jan 09, 2014 | 12.47 | 12.56 | 12.43 | 12.53 | 85,354 | +0.31(+2.54%) |
Jan 08, 2014 | 12.26 | 12.26 | 12.20 | 12.22 | 36,653 | -0.03(-0.24%) |
Jan 07, 2014 | 12.13 | 12.25 | 12.13 | 12.25 | 67,241 | +0.34(+2.85%) |
Jan 06, 2014 | 11.97 | 11.97 | 11.85 | 11.91 | 165,511 | +0.35(+3.03%) |
Jan 03, 2014 | 11.52 | 11.57 | 11.49 | 11.56 | 31,467 | +0.04(+0.35%) |
Jan 02, 2014 | 11.72 | 11.72 | 11.51 | 11.52 | 198,008 | -0.14(-1.20%) |
Dec 31, 2013 | 11.66 | 11.66 | 11.66 | 0 | +0.01(+0.09%) | |
Dec 30, 2013 | 11.55 | 11.71 | 11.55 | 11.65 | 47,550 | +0.07(+0.60%) |
Dec 27, 2013 | 11.52 | 11.59 | 11.52 | 11.58 | 73,508 | +0.09(+0.78%) |
Dec 26, 2013 | 11.43 | 11.54 | 11.42 | 11.49 | 140,536 | +0.05(+0.44%) |
Dec 24, 2013 | 11.56 | 11.56 | 11.38 | 11.44 | 37,836 | -0.36(-3.05%) |
Dec 23, 2013 | 11.70 | 11.80 | 11.67 | 11.80 | 80,445 | +0.14(+1.18%) |
Dec 20, 2013 | 11.57 | 11.66 | 11.53 | 11.66 | 0 | +0.13(+1.14%) |
Dec 19, 2013 | 11.54 | 11.56 | 11.50 | 11.53 | 139,034 | -0.02(-0.17%) |
Dec 18, 2013 | 11.40 | 11.55 | 11.36 | 11.55 | 105,308 | +0.21(+1.85%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.30 | 11.34 | 97,259 | +0.14(+1.30%) |
Dec 16, 2013 | 11.25 | 11.28 | 11.13 | 11.20 | 173,259 | -0.02(-0.17%) |
Dec 13, 2013 | 11.28 | 11.28 | 11.21 | 11.21 | 0 | -0.09(-0.76%) |
Dec 12, 2013 | 11.40 | 11.40 | 11.30 | 11.30 | 236,456 | -0.08(-0.70%) |
Dec 11, 2013 | 11.55 | 11.55 | 11.34 | 11.38 | 104,494 | +0.05(+0.44%) |
Dec 10, 2013 | 11.31 | 11.41 | 11.30 | 11.33 | 100,294 | -0.24(-2.12%) |
Dec 09, 2013 | 11.60 | 11.60 | 11.48 | 11.57 | 43,592 | +0.00(+0.04%) |
Dec 06, 2013 | 11.52 | 11.60 | 11.52 | 11.57 | 70,769 | +0.47(+4.23%) |
Dec 05, 2013 | 11.24 | 11.24 | 11.07 | 11.10 | 259,345 | -0.14(-1.25%) |
Dec 04, 2013 | 11.25 | 11.30 | 11.12 | 11.24 | 75,829 | -0.16(-1.40%) |
Dec 03, 2013 | 11.39 | 11.47 | 11.37 | 11.40 | 68,324 | -0.01(-0.09%) |
Dec 02, 2013 | 11.48 | 11.48 | 11.34 | 11.41 | 73,432 | -0.07(-0.61%) |
Nov 29, 2013 | 11.57 | 11.59 | 11.48 | 11.48 | 20,593 | -0.08(-0.69%) |
Nov 27, 2013 | 11.45 | 11.61 | 11.45 | 11.56 | 123,521 | +0.45(+4.05%) |
Nov 26, 2013 | 11.08 | 11.15 | 11.03 | 11.11 | 65,004 | +0.04(+0.36%) |
Nov 25, 2013 | 11.17 | 11.19 | 11.03 | 11.07 | 145,151 | +0.13(+1.19%) |
Nov 22, 2013 | 10.80 | 10.94 | 10.80 | 10.94 | 83,986 | +0.19(+1.75%) |
Nov 21, 2013 | 10.60 | 10.81 | 10.56 | 10.75 | 75,418 | +0.23(+2.21%) |
Nov 20, 2013 | 10.43 | 10.58 | 10.43 | 10.52 | 97,117 | +0.11(+1.06%) |
Nov 19, 2013 | 10.49 | 10.49 | 10.41 | 10.41 | 46,739 | -0.10(-0.98%) |
Nov 18, 2013 | 10.51 | 10.58 | 10.47 | 10.51 | 101,410 | -0.22(-2.09%) |
Nov 15, 2013 | 10.72 | 10.74 | 10.70 | 10.74 | 151,910 | +0.19(+1.78%) |
Nov 14, 2013 | 10.35 | 10.56 | 10.30 | 10.55 | 165,001 | +0.57(+5.75%) |
Nov 12, 2013 | 10.09 | 10.09 | 9.900 | 9.977 | 236,923 | -0.05(-0.45%) |
Nov 11, 2013 | 10.04 | 10.05 | 10.00 | 10.02 | 61,261 | -0.16(-1.55%) |
Nov 08, 2013 | 10.10 | 10.20 | 10.07 | 10.18 | 86,657 | -0.07(-0.68%) |
Nov 07, 2013 | 10.50 | 10.50 | 10.22 | 10.25 | 151,371 | -0.28(-2.65%) |
Nov 06, 2013 | 10.59 | 10.59 | 10.51 | 10.53 | 69,295 | +0.10(+0.95%) |
Nov 05, 2013 | 10.45 | 11.25 | 10.36 | 10.43 | 71,218 | -0.35(-3.25%) |
Nov 04, 2013 | 10.75 | 10.78 | 10.70 | 10.78 | 62,953 | +0.02(+0.19%) |
Nov 01, 2013 | 10.65 | 10.77 | 10.65 | 10.76 | 164,703 | +0.34(+3.26%) |
Oct 31, 2013 | 10.33 | 10.42 | 10.16 | 10.42 | 319,942 | +0.52(+5.25%) |
Oct 30, 2013 | 9.760 | 9.920 | 9.740 | 9.900 | 152,758 | +0.16(+1.67%) |
Oct 29, 2013 | 9.680 | 9.750 | 9.680 | 9.737 | 43,448 | +0.07(+0.69%) |
Oct 28, 2013 | 9.570 | 9.670 | 9.570 | 9.670 | 522,667 | +0.16(+1.68%) |
Oct 25, 2013 | 9.490 | 9.560 | 9.490 | 9.510 | 55,634 | -0.09(-0.94%) |
Oct 24, 2013 | 9.500 | 9.620 | 9.500 | 9.600 | 38,826 | +0.11(+1.18%) |
Oct 23, 2013 | 9.447 | 9.510 | 9.320 | 9.488 | 138,071 | -0.14(-1.47%) |
Oct 22, 2013 | 9.600 | 9.640 | 9.590 | 9.630 | 63,204 | +0.01(+0.10%) |
Oct 21, 2013 | 9.620 | 9.630 | 9.590 | 9.620 | 25,721 | +0.01(+0.10%) |
Oct 18, 2013 | 9.550 | 9.630 | 9.550 | 9.610 | 32,850 | +0.12(+1.26%) |
Oct 17, 2013 | 9.431 | 9.490 | 9.410 | 9.490 | 39,695 | -0.15(-1.56%) |
Oct 16, 2013 | 9.589 | 9.640 | 9.589 | 9.640 | 22,243 | -0.03(-0.31%) |
Oct 15, 2013 | 9.680 | 9.720 | 9.650 | 9.670 | 47,336 | -0.03(-0.31%) |
Oct 14, 2013 | 9.650 | 9.770 | 9.600 | 9.700 | 129,408 | -0.02(-0.21%) |
Oct 11, 2013 | 9.610 | 9.720 | 9.610 | 9.720 | 83,454 | +0.16(+1.67%) |
Oct 10, 2013 | 9.490 | 9.560 | 9.490 | 9.560 | 63,379 | +0.00(+0.00%) |
Oct 09, 2013 | 9.490 | 9.580 | 9.450 | 9.560 | 176,676 | +0.20(+2.14%) |
Oct 08, 2013 | 9.340 | 9.380 | 9.340 | 9.360 | 174,156 | +0.08(+0.86%) |
Oct 07, 2013 | 9.210 | 9.330 | 9.210 | 9.280 | 132,338 | -0.17(-1.80%) |
Oct 04, 2013 | 9.350 | 9.450 | 9.330 | 9.450 | 113,480 | -0.21(-2.17%) |
Oct 03, 2013 | 9.610 | 9.680 | 9.610 | 9.660 | 167,589 | +0.05(+0.52%) |
Oct 02, 2013 | 9.570 | 9.630 | 9.570 | 9.610 | 31,035 | -0.02(-0.21%) |
Oct 01, 2013 | 9.600 | 9.710 | 9.600 | 9.630 | 53,862 | -0.05(-0.52%) |
Sep 27, 2013 | 9.810 | 9.810 | 9.660 | 9.680 | 287,567 | -0.01(-0.10%) |
Sep 26, 2013 | 9.650 | 9.748 | 9.630 | 9.690 | 174,893 | +0.11(+1.15%) |
Sep 25, 2013 | 9.610 | 9.610 | 9.510 | 9.580 | 170,704 | -0.05(-0.52%) |
Sep 24, 2013 | 9.580 | 9.660 | 9.580 | 9.630 | 95,954 | +0.01(+0.10%) |
Sep 23, 2013 | 9.750 | 9.750 | 9.540 | 9.620 | 151,783 | -0.05(-0.52%) |
Sep 20, 2013 | 9.670 | 9.700 | 9.630 | 9.670 | 139,346 | +0.01(+0.10%) |
Sep 19, 2013 | 9.800 | 9.810 | 9.600 | 9.660 | 84,566 | -0.14(-1.43%) |
Sep 18, 2013 | 9.500 | 9.840 | 9.500 | 9.800 | 154,512 | +0.40(+4.26%) |
Sep 17, 2013 | 9.260 | 9.400 | 9.260 | 9.400 | 104,971 | +0.10(+1.08%) |
Sep 16, 2013 | 9.360 | 9.350 | 9.280 | 9.300 | 118,974 | +0.11(+1.20%) |
Sep 13, 2013 | 9.191 | 9.350 | 9.150 | 9.190 | 91,405 | +0.03(+0.33%) |
Sep 12, 2013 | 9.222 | 9.300 | 9.150 | 9.160 | 89,807 | -0.09(-0.97%) |
Sep 11, 2013 | 9.270 | 9.320 | 9.180 | 9.250 | 104,023 | -0.15(-1.60%) |
Sep 10, 2013 | 9.463 | 9.470 | 9.350 | 9.400 | 55,602 | +0.06(+0.64%) |
Sep 09, 2013 | 9.214 | 9.340 | 9.214 | 9.340 | 29,445 | +0.18(+1.97%) |
Sep 06, 2013 | 9.171 | 9.190 | 9.110 | 9.160 | 89,958 | -0.03(-0.33%) |
Sep 05, 2013 | 9.240 | 9.270 | 9.190 | 9.190 | 66,325 | -0.05(-0.54%) |
Sep 04, 2013 | 9.100 | 9.250 | 9.100 | 9.240 | 125,464 | +0.14(+1.54%) |
Sep 03, 2013 | 9.080 | 9.170 | 9.070 | 9.100 | 62,292 | +0.10(+1.11%) |
Aug 30, 2013 | 9.030 | 9.040 | 8.970 | 9.000 | 122,149 | -0.16(-1.75%) |
Aug 29, 2013 | 8.990 | 9.170 | 8.990 | 9.160 | 464,865 | +0.01(+0.11%) |
Aug 28, 2013 | 9.040 | 9.188 | 9.030 | 9.150 | 596,030 | +0.19(+2.12%) |
Aug 27, 2013 | 8.930 | 8.980 | 8.900 | 8.960 | 369,775 | +0.19(+2.17%) |
Aug 26, 2013 | 8.750 | 8.790 | 8.720 | 8.770 | 135,004 | -0.04(-0.48%) |
Aug 23, 2013 | 8.760 | 8.840 | 8.720 | 8.812 | 48,032 | +0.09(+1.06%) |
Aug 22, 2013 | 8.670 | 8.790 | 8.200 | 8.720 | 131,070 | +0.09(+1.04%) |
Aug 21, 2013 | 8.640 | 8.670 | 8.560 | 8.630 | 70,146 | -0.02(-0.29%) |
Aug 20, 2013 | 8.620 | 8.680 | 8.620 | 8.655 | 46,044 | +0.01(+0.08%) |
Aug 19, 2013 | 8.660 | 8.760 | 8.630 | 8.648 | 46,869 | +0.07(+0.79%) |
Aug 16, 2013 | 8.620 | 8.650 | 8.580 | 8.580 | 61,185 | -0.05(-0.58%) |
Aug 15, 2013 | 8.650 | 8.710 | 8.600 | 8.630 | 50,475 | -0.30(-3.36%) |
Aug 14, 2013 | 8.890 | 8.940 | 8.870 | 8.930 | 102,060 | -0.07(-0.78%) |
Aug 13, 2013 | 8.900 | 9.000 | 8.800 | 9.000 | 136,126 | +0.28(+3.21%) |
Aug 12, 2013 | 8.850 | 8.850 | 8.670 | 8.720 | 23,102 | -0.09(-1.02%) |
Aug 09, 2013 | 8.800 | 8.880 | 8.760 | 8.810 | 75,801 | -0.02(-0.23%) |
Aug 08, 2013 | 8.750 | 8.850 | 8.660 | 8.830 | 292,025 | -0.17(-1.89%) |
Aug 07, 2013 | 9.117 | 9.117 | 8.980 | 9.000 | 140,963 | -0.16(-1.75%) |
Aug 06, 2013 | 9.200 | 9.340 | 9.150 | 9.160 | 124,453 | +0.04(+0.44%) |
Aug 05, 2013 | 9.120 | 9.150 | 8.980 | 9.120 | 71,984 | -0.13(-1.41%) |
Aug 02, 2013 | 9.120 | 9.287 | 9.110 | 9.250 | 338,746 | -0.05(-0.52%) |
Aug 01, 2013 | 9.200 | 9.400 | 9.200 | 9.298 | 331,805 | +0.29(+3.20%) |
Jul 31, 2013 | 8.550 | 9.060 | 8.540 | 9.010 | 160,722 | +0.32(+3.68%) |
Jul 30, 2013 | 8.860 | 8.880 | 8.668 | 8.690 | 337,226 | +0.21(+2.48%) |
Jul 29, 2013 | 8.707 | 8.710 | 8.480 | 8.480 | 143,564 | -0.23(-2.64%) |
Jul 26, 2013 | 8.660 | 8.730 | 8.610 | 8.710 | 373,162 | +0.10(+1.16%) |
Jul 25, 2013 | 8.720 | 8.730 | 8.510 | 8.610 | 623,961 | -0.15(-1.71%) |
Jul 24, 2013 | 8.790 | 8.800 | 8.750 | 8.760 | 97,655 | -0.14(-1.57%) |
Jul 23, 2013 | 8.990 | 9.000 | 8.870 | 8.900 | 73,060 | +0.12(+1.37%) |
Jul 22, 2013 | 8.800 | 8.810 | 8.750 | 8.780 | 132,939 | -0.05(-0.57%) |
Jul 19, 2013 | 8.740 | 8.830 | 8.740 | 8.830 | 191,101 | -0.02(-0.23%) |
Jul 18, 2013 | 8.900 | 8.950 | 8.830 | 8.850 | 207,771 | -0.03(-0.34%) |
Jul 17, 2013 | 8.770 | 8.930 | 8.770 | 8.880 | 132,742 | +0.25(+2.90%) |
Jul 16, 2013 | 8.520 | 8.650 | 8.520 | 8.630 | 293,907 | +0.10(+1.17%) |
Jul 15, 2013 | 8.424 | 8.530 | 8.424 | 8.530 | 112,078 | +0.10(+1.19%) |
Jul 12, 2013 | 8.382 | 8.430 | 8.340 | 8.430 | 86,543 | +0.01(+0.12%) |
Jul 11, 2013 | 8.340 | 8.430 | 8.320 | 8.420 | 42,671 | +0.14(+1.69%) |
Jul 10, 2013 | 8.200 | 8.340 | 8.200 | 8.280 | 74,254 | +0.09(+1.10%) |
Jul 09, 2013 | 8.250 | 8.230 | 8.190 | 8.190 | 320,543 | +0.12(+1.49%) |
Jul 08, 2013 | 8.180 | 8.200 | 8.070 | 8.070 | 87,376 | -0.18(-2.18%) |
Jul 05, 2013 | 8.450 | 8.450 | 8.130 | 8.250 | 22,863 | +0.07(+0.86%) |
Jul 03, 2013 | 8.200 | 8.200 | 8.080 | 8.180 | 22,062 | -0.04(-0.49%) |
Jul 02, 2013 | 8.300 | 8.380 | 8.200 | 8.220 | 266,204 | +0.20(+2.49%) |
Jul 01, 2013 | 8.100 | 8.100 | 7.950 | 8.020 | 127,714 | -0.07(-0.87%) |
Jun 28, 2013 | 8.070 | 8.100 | 7.900 | 8.090 | 146,442 | +0.40(+5.20%) |
Jun 26, 2013 | 7.650 | 7.699 | 7.590 | 7.690 | 56,410 | +0.29(+3.92%) |
Jun 25, 2013 | 7.290 | 7.400 | 7.290 | 7.400 | 93,482 | +0.20(+2.78%) |
Jun 24, 2013 | 7.190 | 7.260 | 7.180 | 7.200 | 277,625 | -0.29(-3.87%) |
Jun 21, 2013 | 7.440 | 7.550 | 7.360 | 7.490 | 130,303 | +0.19(+2.60%) |
Jun 20, 2013 | 7.400 | 7.400 | 7.280 | 7.300 | 58,373 | -0.37(-4.82%) |
Jun 19, 2013 | 7.780 | 7.870 | 7.670 | 7.670 | 43,548 | -0.19(-2.42%) |
Jun 18, 2013 | 7.873 | 7.910 | 7.850 | 7.860 | 54,866 | +0.09(+1.16%) |
Jun 17, 2013 | 7.850 | 7.990 | 7.770 | 7.770 | 87,548 | +0.34(+4.58%) |
Jun 14, 2013 | 7.560 | 7.600 | 7.430 | 7.430 | 25,218 | -0.45(-5.71%) |
Jun 13, 2013 | 7.710 | 7.920 | 7.700 | 7.880 | 105,213 | +0.27(+3.55%) |
Jun 12, 2013 | 7.800 | 7.800 | 7.570 | 7.610 | 135,610 | +0.13(+1.74%) |
Jun 11, 2013 | 7.610 | 7.610 | 7.450 | 7.480 | 41,325 | -0.21(-2.73%) |
Jun 10, 2013 | 7.780 | 7.780 | 7.560 | 7.690 | 130,719 | +0.10(+1.32%) |
Jun 07, 2013 | 7.590 | 7.680 | 7.440 | 7.590 | 40,036 | +0.04(+0.53%) |
Jun 06, 2013 | 7.420 | 7.550 | 7.418 | 7.550 | 149,390 | +0.04(+0.60%) |
Jun 05, 2013 | 7.740 | 7.740 | 7.480 | 7.505 | 88,812 | -0.33(-4.15%) |
Jun 04, 2013 | 7.840 | 7.890 | 7.750 | 7.830 | 134,253 | +0.25(+3.30%) |