Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.640 | 8.881 | 8.608 | 8.824 | 4,118 | +0.00(+0.00%) |
May 29, 2014 | 8.736 | 9.017 | 8.736 | 8.824 | 2,610 | +0.14(+1.66%) |
May 28, 2014 | 8.945 | 8.945 | 8.632 | 8.680 | 4,185 | -0.26(-2.87%) |
May 27, 2014 | 8.672 | 8.937 | 8.632 | 8.937 | 9,821 | +0.45(+5.29%) |
May 23, 2014 | 8.191 | 8.487 | 8.487 | 8.487 | 18,074 | -0.50(-5.54%) |
May 22, 2014 | 8.391 | 9.025 | 8.311 | 8.985 | 11,418 | +0.55(+6.46%) |
May 21, 2014 | 8.110 | 8.463 | 8.110 | 8.439 | 2,263 | +0.34(+4.16%) |
May 20, 2014 | 8.102 | 8.648 | 7.822 | 8.102 | 15,000 | -0.02(-0.20%) |
May 19, 2014 | 7.993 | 8.183 | 7.862 | 8.118 | 26,396 | +0.09(+1.10%) |
May 16, 2014 | 7.862 | 8.102 | 7.741 | 8.030 | 15,539 | +0.15(+1.93%) |
May 15, 2014 | 7.782 | 7.958 | 7.782 | 7.878 | 12,155 | +0.05(+0.61%) |
May 14, 2014 | 7.886 | 7.886 | 7.765 | 7.830 | 11,734 | +0.06(+0.72%) |
May 12, 2014 | 7.790 | 7.773 | 7.773 | 7.773 | 418 | -0.18(-2.22%) |
May 09, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 231 | +0.18(+2.38%) |
May 08, 2014 | 7.765 | 7.765 | 7.765 | 7.765 | 184 | +0.07(+0.94%) |
May 07, 2014 | 7.662 | 7.862 | 7.661 | 7.693 | 18,036 | +0.03(+0.42%) |
May 06, 2014 | 7.661 | 7.664 | 7.661 | 7.661 | 2,779 | -0.14(-1.85%) |
May 05, 2014 | 7.798 | 7.806 | 7.798 | 7.806 | 250 | +0.19(+2.53%) |
May 02, 2014 | 7.725 | 7.725 | 7.613 | 7.613 | 1,140 | -0.16(-2.06%) |
May 01, 2014 | 7.934 | 7.934 | 7.733 | 7.773 | 670 | +0.09(+1.15%) |
Apr 30, 2014 | 7.661 | 7.701 | 7.621 | 7.685 | 3,770 | +0.02(+0.31%) |
Apr 29, 2014 | 7.733 | 7.830 | 7.661 | 7.661 | 5,110 | -0.05(-0.62%) |
Apr 28, 2014 | 7.773 | 7.822 | 7.621 | 7.709 | 15,396 | +0.06(+0.73%) |
Apr 25, 2014 | 7.934 | 7.942 | 7.621 | 7.653 | 10,035 | -0.25(-3.15%) |
Apr 23, 2014 | 7.902 | 7.902 | 7.902 | 7.902 | 117 | +0.15(+1.97%) |
Apr 22, 2014 | 7.765 | 8.070 | 7.629 | 7.749 | 12,012 | -0.18(-2.23%) |
Apr 21, 2014 | 7.581 | 7.958 | 7.581 | 7.926 | 11,680 | +0.44(+5.91%) |
Apr 17, 2014 | 7.565 | 7.484 | 7.484 | 7.484 | 4,612 | -0.11(-1.39%) |
Apr 16, 2014 | 7.621 | 7.621 | 7.565 | 7.589 | 3,521 | -0.07(-0.94%) |
Apr 15, 2014 | 7.581 | 7.778 | 7.565 | 7.661 | 17,016 | +0.04(+0.53%) |
Apr 14, 2014 | 7.621 | 7.629 | 7.621 | 7.621 | 4,020 | -0.03(-0.41%) |
Apr 11, 2014 | 7.693 | 7.765 | 7.477 | 7.652 | 17,592 | +0.01(+0.17%) |
Apr 10, 2014 | 7.717 | 7.733 | 7.533 | 7.639 | 7,919 | -0.01(-0.08%) |
Apr 09, 2014 | 7.622 | 7.838 | 7.541 | 7.645 | 16,187 | +0.10(+1.38%) |
Apr 08, 2014 | 7.549 | 7.743 | 7.517 | 7.541 | 4,741 | -0.03(-0.42%) |
Apr 07, 2014 | 7.653 | 7.854 | 7.525 | 7.573 | 8,784 | -0.10(-1.36%) |
Apr 04, 2014 | 7.902 | 7.902 | 7.661 | 7.677 | 3,856 | -0.14(-1.85%) |
Apr 03, 2014 | 7.741 | 7.822 | 7.709 | 7.822 | 1,460 | +0.03(+0.41%) |
Apr 02, 2014 | 7.623 | 7.822 | 7.623 | 7.790 | 2,115 | -0.06(-0.72%) |
Apr 01, 2014 | 7.709 | 7.846 | 7.709 | 7.846 | 1,485 | +0.16(+2.09%) |
Mar 31, 2014 | 7.878 | 7.992 | 7.625 | 7.685 | 10,537 | -0.11(-1.44%) |
Mar 28, 2014 | 7.830 | 8.014 | 7.741 | 7.798 | 6,253 | +0.14(+1.89%) |
Mar 27, 2014 | 8.030 | 8.030 | 7.629 | 7.653 | 10,555 | -0.37(-4.60%) |
Mar 26, 2014 | 7.685 | 8.423 | 7.685 | 8.022 | 7,688 | +0.41(+5.37%) |
Mar 25, 2014 | 8.159 | 8.159 | 7.232 | 7.613 | 9,533 | -0.61(-7.41%) |
Mar 24, 2014 | 8.383 | 8.383 | 8.070 | 8.223 | 4,629 | -0.20(-2.38%) |
Mar 21, 2014 | 8.423 | 8.584 | 8.423 | 8.423 | 6,121 | -0.11(-1.32%) |
Mar 20, 2014 | 8.624 | 8.624 | 8.512 | 8.536 | 14,501 | +0.02(+0.19%) |
Mar 19, 2014 | 8.728 | 8.920 | 8.311 | 8.520 | 7,999 | -0.22(-2.57%) |
Mar 18, 2014 | 9.169 | 9.169 | 8.744 | 8.744 | 6,763 | -0.50(-5.38%) |
Mar 17, 2014 | 9.258 | 9.258 | 9.242 | 9.242 | 2,817 | -0.12(-1.29%) |
Mar 14, 2014 | 9.242 | 9.362 | 9.242 | 9.362 | 249 | -0.02(-0.16%) |
Mar 13, 2014 | 9.465 | 9.465 | 9.314 | 9.377 | 563 | -0.01(-0.09%) |
Mar 12, 2014 | 9.362 | 9.465 | 9.362 | 9.386 | 425 | +0.16(+1.71%) |
Mar 11, 2014 | 9.228 | 9.228 | 9.228 | 9.228 | 633 | -0.25(-2.60%) |
Mar 10, 2014 | 9.522 | 9.522 | 9.258 | 9.474 | 1,134 | +0.01(+0.08%) |
Mar 07, 2014 | 9.282 | 9.482 | 9.282 | 9.466 | 1,568 | +0.13(+1.37%) |
Mar 06, 2014 | 9.522 | 9.522 | 9.330 | 9.338 | 988 | +0.05(+0.52%) |
Mar 05, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 124 | -0.10(-1.03%) |
Mar 04, 2014 | 9.611 | 9.619 | 9.362 | 9.386 | 1,211 | +0.06(+0.69%) |
Mar 03, 2014 | 9.490 | 9.739 | 9.226 | 9.322 | 1,745 | -0.29(-3.00%) |
Feb 28, 2014 | 9.635 | 9.827 | 9.611 | 9.611 | 4,447 | -0.22(-2.28%) |
Feb 27, 2014 | 9.627 | 9.835 | 9.282 | 9.835 | 7,257 | +0.58(+6.32%) |
Feb 26, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 249 | -0.06(-0.59%) |
Feb 25, 2014 | 9.546 | 9.546 | 9.306 | 9.306 | 3,010 | -0.29(-3.01%) |
Feb 24, 2014 | 9.554 | 9.602 | 9.234 | 9.595 | 5,861 | -0.06(-0.66%) |
Feb 21, 2014 | 9.771 | 9.866 | 9.635 | 9.659 | 3,793 | -0.18(-1.87%) |
Feb 20, 2014 | 9.635 | 9.972 | 9.635 | 9.843 | 3,277 | +0.18(+1.82%) |
Feb 19, 2014 | 9.562 | 9.795 | 9.562 | 9.667 | 4,081 | -0.01(-0.08%) |
Feb 18, 2014 | 9.779 | 9.798 | 9.458 | 9.675 | 1,574 | -0.04(-0.41%) |
Feb 14, 2014 | 9.627 | 9.715 | 9.715 | 9.715 | 6,606 | +0.09(+0.92%) |
Feb 13, 2014 | 9.627 | 9.779 | 9.627 | 9.627 | 3,537 | -0.05(-0.55%) |
Feb 12, 2014 | 9.979 | 9.980 | 9.627 | 9.680 | 4,976 | -0.15(-1.50%) |
Feb 11, 2014 | 9.675 | 9.963 | 9.434 | 9.827 | 16,392 | -0.08(-0.81%) |
Feb 10, 2014 | 9.675 | 10.25 | 9.530 | 9.907 | 7,495 | +0.34(+3.61%) |
Feb 07, 2014 | 9.065 | 9.611 | 9.065 | 9.562 | 7,933 | +0.24(+2.58%) |
Feb 06, 2014 | 9.065 | 9.474 | 9.025 | 9.322 | 7,845 | +0.26(+2.92%) |
Feb 05, 2014 | 8.961 | 9.065 | 8.961 | 9.057 | 5,074 | +0.23(+2.64%) |
Feb 04, 2014 | 9.025 | 9.065 | 8.824 | 8.824 | 6,324 | -0.20(-2.22%) |
Feb 03, 2014 | 9.033 | 9.065 | 8.993 | 9.025 | 6,874 | -0.12(-1.32%) |
Jan 31, 2014 | 8.840 | 9.209 | 8.840 | 9.145 | 1,932 | +0.16(+1.79%) |
Jan 30, 2014 | 8.921 | 8.985 | 8.832 | 8.985 | 685 | +0.04(+0.45%) |
Jan 29, 2014 | 8.784 | 8.953 | 8.784 | 8.945 | 6,741 | -0.06(-0.62%) |
Jan 28, 2014 | 9.001 | 9.001 | 9.001 | 9.001 | 732 | +0.07(+0.81%) |
Jan 27, 2014 | 8.929 | 8.929 | 8.929 | 8.929 | 638 | +0.01(+0.09%) |
Jan 24, 2014 | 9.073 | 9.394 | 8.889 | 8.921 | 11,382 | -0.23(-2.52%) |
Jan 23, 2014 | 9.314 | 9.530 | 9.009 | 9.152 | 6,695 | -0.14(-1.49%) |
Jan 22, 2014 | 9.164 | 9.312 | 9.101 | 9.290 | 17,100 | +0.21(+2.34%) |
Jan 21, 2014 | 8.755 | 9.266 | 8.755 | 9.077 | 35,916 | +0.38(+4.34%) |
Jan 17, 2014 | 8.795 | 8.700 | 8.700 | 8.700 | 9,161 | -0.03(-0.36%) |
Jan 16, 2014 | 8.763 | 8.920 | 8.703 | 8.732 | 15,413 | +0.07(+0.81%) |
Jan 15, 2014 | 8.645 | 8.795 | 8.662 | 8.662 | 4,800 | +0.02(+0.19%) |
Jan 14, 2014 | 8.665 | 8.677 | 8.645 | 8.645 | 10,044 | -0.02(-0.18%) |
Jan 13, 2014 | 8.622 | 8.802 | 8.622 | 8.661 | 3,440 | -0.14(-1.61%) |
Jan 09, 2014 | 8.802 | 8.802 | 8.802 | 8.802 | 114 | +0.02(+0.18%) |
Jan 08, 2014 | 8.787 | 8.787 | 8.787 | 8.787 | 1,329 | +0.06(+0.63%) |
Jan 07, 2014 | 8.720 | 8.763 | 8.669 | 8.732 | 9,032 | +0.02(+0.18%) |
Jan 06, 2014 | 8.755 | 8.755 | 8.685 | 8.716 | 3,264 | -0.04(-0.45%) |
Jan 03, 2014 | 8.653 | 8.755 | 8.653 | 8.755 | 5,874 | +0.06(+0.63%) |
Jan 02, 2014 | 8.622 | 8.747 | 8.622 | 8.700 | 10,460 | +0.06(+0.64%) |
Dec 31, 2013 | 8.685 | 8.645 | 8.645 | 8.645 | 1,908 | -0.03(-0.36%) |
Dec 30, 2013 | 8.677 | 8.763 | 8.567 | 8.677 | 11,179 | -0.07(-0.81%) |
Dec 27, 2013 | 8.590 | 8.763 | 8.574 | 8.747 | 10,642 | +0.13(+1.46%) |
Dec 26, 2013 | 8.684 | 8.684 | 8.622 | 8.622 | 2,394 | -0.02(-0.18%) |
Dec 24, 2013 | 8.645 | 8.684 | 8.637 | 8.637 | 1,529 | +0.02(+0.18%) |
Dec 23, 2013 | 8.527 | 8.669 | 8.527 | 8.622 | 16,455 | -0.02(-0.27%) |
Dec 20, 2013 | 8.606 | 8.677 | 8.496 | 8.645 | 9,378 | +0.00(+0.00%) |
Dec 19, 2013 | 8.582 | 8.716 | 8.582 | 8.645 | 15,834 | -0.01(-0.09%) |
Dec 18, 2013 | 8.543 | 8.677 | 8.543 | 8.653 | 1,872 | +0.16(+1.85%) |
Dec 17, 2013 | 8.512 | 8.755 | 8.457 | 8.496 | 12,723 | -0.17(-1.91%) |
Dec 16, 2013 | 8.669 | 8.755 | 8.527 | 8.661 | 7,897 | +0.02(+0.18%) |
Dec 13, 2013 | 8.732 | 8.755 | 8.598 | 8.645 | 1,902 | +0.08(+0.92%) |
Dec 12, 2013 | 8.724 | 8.755 | 8.472 | 8.567 | 5,288 | -0.11(-1.27%) |
Dec 11, 2013 | 8.708 | 8.763 | 8.606 | 8.677 | 6,489 | +0.04(+0.45%) |
Dec 10, 2013 | 8.645 | 8.747 | 8.606 | 8.637 | 5,448 | -0.06(-0.63%) |
Dec 09, 2013 | 8.504 | 8.763 | 8.504 | 8.692 | 10,205 | +0.24(+2.79%) |
Dec 06, 2013 | 8.614 | 8.622 | 8.457 | 8.457 | 0 | -0.18(-2.09%) |
Dec 05, 2013 | 8.645 | 8.677 | 8.417 | 8.637 | 0 | -0.09(-0.99%) |
Dec 04, 2013 | 8.645 | 8.732 | 8.645 | 8.724 | 0 | +0.13(+1.46%) |
Dec 03, 2013 | 8.802 | 8.834 | 8.598 | 8.598 | 0 | -0.21(-2.41%) |
Dec 02, 2013 | 8.567 | 8.842 | 8.567 | 8.810 | 0 | +0.28(+3.22%) |
Nov 29, 2013 | 8.559 | 8.559 | 8.504 | 8.535 | 0 | +0.05(+0.56%) |
Nov 27, 2013 | 8.449 | 8.543 | 8.441 | 8.488 | 0 | +0.05(+0.56%) |
Nov 26, 2013 | 8.512 | 8.614 | 8.386 | 8.441 | 0 | -0.05(-0.56%) |
Nov 25, 2013 | 8.409 | 8.724 | 8.409 | 8.488 | 0 | +0.04(+0.47%) |
Nov 22, 2013 | 8.417 | 8.449 | 8.378 | 8.449 | 0 | +0.04(+0.47%) |
Nov 21, 2013 | 8.457 | 8.457 | 8.370 | 8.409 | 0 | -0.03(-0.37%) |
Nov 20, 2013 | 8.339 | 8.488 | 8.331 | 8.441 | 0 | +0.06(+0.66%) |
Nov 19, 2013 | 8.386 | 8.567 | 8.252 | 8.386 | 0 | -0.06(-0.65%) |
Nov 18, 2013 | 8.409 | 8.504 | 8.362 | 8.441 | 0 | -0.01(-0.09%) |
Nov 15, 2013 | 8.512 | 8.512 | 8.449 | 8.449 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 8.637 | 8.637 | 8.182 | 8.449 | 0 | -0.35(-3.93%) |
Nov 13, 2013 | 8.763 | 8.795 | 8.724 | 8.795 | 0 | +0.07(+0.81%) |
Nov 12, 2013 | 8.834 | 8.834 | 8.724 | 8.724 | 0 | -0.04(-0.45%) |
Nov 11, 2013 | 8.724 | 8.763 | 8.724 | 8.763 | 0 | -0.03(-0.36%) |
Nov 08, 2013 | 8.763 | 8.881 | 8.685 | 8.795 | 0 | +0.07(+0.81%) |
Nov 07, 2013 | 8.755 | 8.842 | 8.724 | 8.724 | 0 | -0.04(-0.45%) |
Nov 06, 2013 | 8.763 | 8.802 | 8.724 | 8.763 | 0 | +0.08(+0.90%) |
Nov 05, 2013 | 8.771 | 8.842 | 8.378 | 8.685 | 0 | -0.03(-0.36%) |
Nov 04, 2013 | 8.645 | 8.842 | 8.645 | 8.716 | 0 | +0.07(+0.82%) |
Nov 01, 2013 | 8.802 | 8.865 | 8.645 | 8.645 | 0 | -0.31(-3.51%) |
Oct 31, 2013 | 8.582 | 8.960 | 8.582 | 8.960 | 0 | +0.43(+5.07%) |
Oct 30, 2013 | 8.865 | 8.920 | 8.417 | 8.527 | 0 | -0.58(-6.38%) |
Oct 29, 2013 | 9.329 | 9.470 | 9.101 | 9.109 | 0 | -0.47(-4.92%) |
Oct 28, 2013 | 9.313 | 9.580 | 9.195 | 9.580 | 0 | +0.27(+2.87%) |
Oct 25, 2013 | 9.085 | 9.321 | 9.085 | 9.313 | 0 | +0.27(+3.03%) |
Oct 24, 2013 | 9.038 | 9.305 | 9.038 | 9.039 | 0 | -0.17(-1.83%) |
Oct 23, 2013 | 9.054 | 9.376 | 9.054 | 9.207 | 0 | +0.13(+1.42%) |
Oct 22, 2013 | 9.078 | 9.078 | 9.078 | 9.078 | 0 | -0.10(-1.10%) |
Oct 21, 2013 | 9.156 | 9.313 | 9.156 | 9.180 | 0 | +0.14(+1.57%) |
Oct 18, 2013 | 9.140 | 9.243 | 9.038 | 9.038 | 626 | -0.01(-0.12%) |
Oct 17, 2013 | 9.062 | 9.062 | 9.049 | 9.049 | 0 | -0.17(-1.84%) |
Oct 16, 2013 | 9.117 | 9.415 | 9.101 | 9.219 | 0 | +0.18(+2.00%) |
Oct 15, 2013 | 9.022 | 9.038 | 8.881 | 9.038 | 0 | +0.07(+0.79%) |
Oct 14, 2013 | 8.920 | 8.967 | 8.920 | 8.967 | 0 | -0.07(-0.78%) |
Oct 11, 2013 | 8.960 | 9.038 | 8.920 | 9.038 | 0 | +0.07(+0.79%) |
Oct 10, 2013 | 8.999 | 9.117 | 8.852 | 8.967 | 0 | -0.07(-0.78%) |
Oct 09, 2013 | 9.109 | 9.172 | 8.842 | 9.038 | 0 | -0.08(-0.86%) |
Oct 08, 2013 | 9.274 | 9.274 | 8.960 | 9.117 | 0 | -0.08(-0.85%) |
Oct 07, 2013 | 9.195 | 9.376 | 9.117 | 9.195 | 0 | -0.15(-1.60%) |
Oct 04, 2013 | 9.070 | 9.345 | 8.846 | 9.345 | 0 | +0.16(+1.71%) |
Oct 03, 2013 | 8.975 | 9.188 | 8.842 | 9.188 | 0 | +0.14(+1.56%) |
Oct 02, 2013 | 8.897 | 9.046 | 8.897 | 9.046 | 0 | -0.06(-0.69%) |
Oct 01, 2013 | 8.653 | 9.140 | 8.653 | 9.109 | 0 | -0.05(-0.52%) |
Sep 30, 2013 | 8.826 | 9.195 | 8.653 | 9.156 | 0 | +0.13(+1.39%) |
Sep 27, 2013 | 8.952 | 9.156 | 8.779 | 9.030 | 0 | -0.12(-1.29%) |
Sep 26, 2013 | 8.912 | 9.188 | 8.622 | 9.148 | 0 | +0.11(+1.22%) |
Sep 25, 2013 | 8.763 | 9.321 | 8.590 | 9.038 | 0 | +0.28(+3.14%) |
Sep 24, 2013 | 8.606 | 8.763 | 8.606 | 8.763 | 0 | +0.28(+3.24%) |
Sep 23, 2013 | 8.378 | 8.518 | 8.378 | 8.488 | 0 | +0.11(+1.31%) |
Sep 20, 2013 | 8.535 | 8.637 | 8.378 | 8.378 | 0 | -0.26(-3.00%) |
Sep 19, 2013 | 8.567 | 8.637 | 8.441 | 8.637 | 0 | +0.02(+0.27%) |
Sep 18, 2013 | 8.802 | 8.999 | 8.449 | 8.614 | 0 | -0.02(-0.27%) |
Sep 17, 2013 | 8.842 | 9.030 | 8.637 | 8.637 | 0 | -0.51(-5.58%) |
Sep 16, 2013 | 9.235 | 9.227 | 8.991 | 9.148 | 0 | -0.09(-0.94%) |
Sep 13, 2013 | 9.211 | 9.329 | 9.117 | 9.235 | 0 | -0.01(-0.06%) |
Sep 12, 2013 | 9.038 | 9.580 | 9.038 | 9.240 | 0 | +0.20(+2.24%) |
Sep 11, 2013 | 9.148 | 9.195 | 9.038 | 9.038 | 0 | +0.06(+0.61%) |
Sep 10, 2013 | 9.188 | 9.305 | 8.983 | 8.983 | 0 | -0.01(-0.09%) |
Sep 09, 2013 | 9.203 | 9.305 | 8.991 | 8.991 | 0 | -0.15(-1.63%) |
Sep 06, 2013 | 9.062 | 9.195 | 9.030 | 9.140 | 0 | +0.06(+0.61%) |
Sep 05, 2013 | 9.329 | 9.329 | 8.999 | 9.085 | 0 | -0.19(-2.03%) |
Sep 04, 2013 | 8.905 | 9.274 | 8.889 | 9.274 | 0 | +0.34(+3.78%) |
Sep 03, 2013 | 8.897 | 9.188 | 8.897 | 8.936 | 0 | -0.13(-1.47%) |
Aug 30, 2013 | 9.093 | 9.392 | 8.905 | 9.070 | 0 | -0.28(-2.94%) |
Aug 29, 2013 | 9.408 | 9.431 | 8.960 | 9.345 | 0 | -0.04(-0.42%) |
Aug 28, 2013 | 9.227 | 9.628 | 9.227 | 9.384 | 0 | +0.28(+3.02%) |
Aug 27, 2013 | 8.999 | 9.109 | 8.881 | 9.109 | 0 | +0.14(+1.58%) |
Aug 26, 2013 | 8.960 | 8.967 | 8.960 | 8.967 | 0 | +0.01(+0.09%) |
Aug 23, 2013 | 9.258 | 9.258 | 8.960 | 8.960 | 0 | -0.31(-3.31%) |
Aug 22, 2013 | 8.960 | 9.305 | 8.920 | 9.266 | 0 | +0.36(+4.06%) |
Aug 21, 2013 | 8.826 | 8.928 | 8.795 | 8.905 | 0 | +0.15(+1.71%) |
Aug 20, 2013 | 8.912 | 8.991 | 8.606 | 8.755 | 0 | -0.05(-0.54%) |
Aug 19, 2013 | 8.732 | 9.062 | 8.590 | 8.802 | 0 | +0.08(+0.90%) |
Aug 16, 2013 | 8.724 | 8.834 | 8.567 | 8.724 | 0 | -0.03(-0.36%) |
Aug 15, 2013 | 8.763 | 8.763 | 8.740 | 8.755 | 1,827 | +0.07(+0.81%) |
Aug 14, 2013 | 8.504 | 8.920 | 8.504 | 8.685 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.496 | 8.671 | 8.496 | 8.671 | 636 | +0.25(+3.01%) |
Aug 12, 2013 | 8.685 | 8.724 | 8.417 | 8.417 | 1,694 | +0.02(+0.28%) |
Aug 09, 2013 | 8.339 | 8.669 | 8.268 | 8.394 | 9,834 | +0.01(+0.09%) |
Aug 08, 2013 | 8.606 | 8.606 | 8.386 | 8.386 | 895 | -0.03(-0.37%) |
Aug 07, 2013 | 8.417 | 8.417 | 8.417 | 8.417 | 379 | +0.03(+0.39%) |
Aug 06, 2013 | 8.425 | 8.630 | 8.378 | 8.384 | 1,668 | -0.20(-2.31%) |
Aug 05, 2013 | 8.582 | 8.582 | 8.582 | 8.582 | 127 | -0.02(-0.27%) |
Aug 02, 2013 | 8.449 | 8.622 | 8.449 | 8.606 | 1,908 | +0.17(+1.96%) |
Aug 01, 2013 | 8.449 | 8.449 | 8.433 | 8.441 | 6,998 | +0.07(+0.85%) |
Jul 31, 2013 | 8.370 | 8.370 | 8.252 | 8.370 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 8.386 | 8.472 | 8.370 | 8.370 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 8.284 | 8.370 | 8.197 | 8.370 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8.252 | 8.370 | 8.252 | 8.370 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8.449 | 8.449 | 8.252 | 8.370 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 8.174 | 8.394 | 8.174 | 8.370 | 0 | +0.22(+2.70%) |
Jul 23, 2013 | 8.150 | 8.480 | 8.134 | 8.150 | 0 | +0.20(+2.47%) |
Jul 22, 2013 | 8.064 | 8.111 | 7.954 | 7.954 | 0 | -0.06(-0.79%) |
Jul 19, 2013 | 8.079 | 8.079 | 7.977 | 8.017 | 0 | -0.01(-0.09%) |
Jul 18, 2013 | 8.244 | 8.244 | 8.024 | 8.024 | 0 | -0.19(-2.34%) |
Jul 17, 2013 | 8.315 | 8.315 | 8.215 | 8.217 | 2,163 | +0.18(+2.20%) |
Jul 16, 2013 | 8.072 | 8.072 | 8.040 | 8.040 | 0 | +0.02(+0.29%) |
Jul 15, 2013 | 8.142 | 8.645 | 8.016 | 8.016 | 0 | -0.06(-0.78%) |
Jul 11, 2013 | 8.111 | 8.079 | 8.079 | 8.079 | 4,707 | -0.03(-0.39%) |
Jul 10, 2013 | 8.174 | 8.331 | 8.111 | 8.111 | 0 | +0.07(+0.88%) |
Jul 09, 2013 | 8.016 | 8.645 | 7.938 | 8.040 | 0 | +0.01(+0.10%) |
Jul 08, 2013 | 8.016 | 8.032 | 8.016 | 8.032 | 0 | +0.02(+0.20%) |
Jul 05, 2013 | 8.142 | 8.142 | 8.004 | 8.016 | 0 | -0.13(-1.54%) |
Jul 03, 2013 | 8.158 | 8.158 | 8.142 | 8.142 | 0 | -0.09(-1.15%) |
Jul 02, 2013 | 8.252 | 8.252 | 8.174 | 8.237 | 0 | +0.01(+0.10%) |
Jul 01, 2013 | 8.339 | 8.527 | 8.174 | 8.229 | 0 | -0.02(-0.29%) |
Jun 28, 2013 | 8.551 | 8.551 | 7.903 | 8.252 | 6,616 | -0.30(-3.49%) |
Jun 27, 2013 | 8.551 | 8.551 | 8.362 | 8.551 | 0 | +0.06(+0.74%) |
Jun 26, 2013 | 8.425 | 8.488 | 8.331 | 8.488 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 8.496 | 8.787 | 8.466 | 8.488 | 0 | -0.10(-1.19%) |
Jun 24, 2013 | 9.470 | 9.502 | 7.899 | 8.590 | 0 | -1.04(-10.78%) |
Jun 21, 2013 | 9.709 | 9.709 | 9.628 | 9.628 | 898 | -0.00(-0.00%) |
Jun 20, 2013 | 9.628 | 9.628 | 9.628 | 9.628 | 0 | -0.24(-2.39%) |
Jun 19, 2013 | 9.667 | 9.863 | 9.667 | 9.863 | 0 | +0.05(+0.48%) |
Jun 18, 2013 | 9.691 | 9.816 | 9.628 | 9.816 | 0 | +0.07(+0.73%) |
Jun 17, 2013 | 9.747 | 10.11 | 9.628 | 9.746 | 0 | -0.16(-1.59%) |
Jun 14, 2013 | 9.691 | 9.903 | 9.683 | 9.903 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 9.903 | 10.18 | 9.706 | 9.903 | 3,138 | +0.08(+0.80%) |
Jun 12, 2013 | 9.879 | 9.879 | 9.824 | 9.824 | 622 | -0.16(-1.57%) |
Jun 11, 2013 | 9.981 | 9.981 | 9.981 | 9.981 | 381 | -0.02(-0.16%) |
Jun 10, 2013 | 9.871 | 10.06 | 9.824 | 9.997 | 0 | +0.24(+2.46%) |
Jun 07, 2013 | 10.01 | 10.04 | 9.628 | 9.757 | 0 | -0.41(-3.99%) |
Jun 06, 2013 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.02(+0.23%) |
Jun 05, 2013 | 10.22 | 10.22 | 10.02 | 10.14 | 0 | +0.02(+0.16%) |
Jun 04, 2013 | 10.10 | 10.15 | 9.958 | 10.12 | 0 | +0.10(+0.98%) |