Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.913 | 9.022 | 8.848 | 8.986 | 180,734 | +0.05(+0.57%) |
Jun 27, 2014 | 8.848 | 9.035 | 8.848 | 8.935 | 890,298 | +0.02(+0.24%) |
Jun 26, 2014 | 8.942 | 8.986 | 8.892 | 8.913 | 130,308 | -0.03(-0.32%) |
Jun 25, 2014 | 8.776 | 8.942 | 8.776 | 8.942 | 312,473 | +0.15(+1.73%) |
Jun 24, 2014 | 8.805 | 9.073 | 8.776 | 8.790 | 209,475 | -0.07(-0.74%) |
Jun 23, 2014 | 8.892 | 8.935 | 8.783 | 8.855 | 388,938 | -0.04(-0.41%) |
Jun 20, 2014 | 8.848 | 8.993 | 8.747 | 8.892 | 545,523 | -0.06(-0.65%) |
Jun 19, 2014 | 8.964 | 9.051 | 8.899 | 8.950 | 137,489 | +0.01(+0.08%) |
Jun 18, 2014 | 8.921 | 8.942 | 8.790 | 8.942 | 150,214 | +0.01(+0.08%) |
Jun 17, 2014 | 8.747 | 9.058 | 8.729 | 8.935 | 297,277 | +0.15(+1.73%) |
Jun 16, 2014 | 8.761 | 8.790 | 8.623 | 8.783 | 404,772 | +0.04(+0.50%) |
Jun 13, 2014 | 8.761 | 8.790 | 8.674 | 8.739 | 124,663 | +0.02(+0.25%) |
Jun 12, 2014 | 8.819 | 8.826 | 8.674 | 8.718 | 171,468 | -0.09(-1.07%) |
Jun 11, 2014 | 9.073 | 9.080 | 8.790 | 8.812 | 162,356 | -0.26(-2.88%) |
Jun 10, 2014 | 9.044 | 9.094 | 8.964 | 9.073 | 182,923 | +0.28(+3.22%) |
Jun 06, 2014 | 8.413 | 8.797 | 8.413 | 8.790 | 463,245 | +0.42(+5.02%) |
Jun 05, 2014 | 8.102 | 8.479 | 8.102 | 8.370 | 201,678 | +0.27(+3.31%) |
Jun 04, 2014 | 8.044 | 8.116 | 8.022 | 8.102 | 136,764 | +0.01(+0.18%) |
Jun 03, 2014 | 8.203 | 8.305 | 8.022 | 8.087 | 150,915 | -0.17(-2.02%) |
Jun 02, 2014 | 8.464 | 8.486 | 8.243 | 8.254 | 143,310 | -0.22(-2.57%) |
May 30, 2014 | 8.580 | 8.602 | 8.471 | 8.471 | 190,365 | -0.07(-0.85%) |
May 29, 2014 | 8.638 | 8.710 | 8.522 | 8.544 | 136,075 | -0.06(-0.67%) |
May 28, 2014 | 8.638 | 8.703 | 8.580 | 8.602 | 228,358 | -0.07(-0.75%) |
May 27, 2014 | 8.493 | 8.754 | 8.479 | 8.667 | 305,405 | +0.20(+2.40%) |
May 23, 2014 | 8.087 | 8.464 | 8.464 | 8.464 | 410,949 | +0.38(+4.75%) |
May 22, 2014 | 7.971 | 8.109 | 7.971 | 8.080 | 49,449 | +0.11(+1.36%) |
May 21, 2014 | 7.957 | 8.029 | 7.805 | 7.971 | 212,308 | +0.04(+0.55%) |
May 20, 2014 | 8.152 | 8.152 | 7.906 | 7.928 | 203,598 | -0.26(-3.18%) |
May 19, 2014 | 7.978 | 8.224 | 7.978 | 8.188 | 127,232 | +0.17(+2.07%) |
May 16, 2014 | 8.022 | 8.051 | 7.884 | 8.022 | 139,116 | -0.02(-0.27%) |
May 15, 2014 | 8.051 | 8.098 | 7.910 | 8.043 | 159,278 | -0.07(-0.89%) |
May 14, 2014 | 8.289 | 8.296 | 8.072 | 8.116 | 187,695 | -0.20(-2.43%) |
May 13, 2014 | 8.361 | 8.463 | 8.311 | 8.318 | 178,889 | -0.06(-0.69%) |
May 12, 2014 | 8.239 | 8.419 | 8.203 | 8.376 | 386,881 | +0.20(+2.39%) |
May 09, 2014 | 8.029 | 8.248 | 8.007 | 8.181 | 223,816 | +0.14(+1.80%) |
May 08, 2014 | 8.043 | 8.224 | 8.029 | 8.036 | 377,327 | -0.04(-0.54%) |
May 07, 2014 | 7.870 | 8.080 | 7.769 | 8.080 | 322,570 | +0.20(+2.57%) |
May 06, 2014 | 8.015 | 8.108 | 7.877 | 7.877 | 295,663 | -0.14(-1.71%) |
May 05, 2014 | 8.231 | 8.325 | 8.015 | 8.015 | 200,027 | -0.33(-3.90%) |
May 02, 2014 | 7.639 | 8.419 | 7.639 | 8.340 | 514,473 | +0.73(+9.59%) |
May 01, 2014 | 7.660 | 7.762 | 7.574 | 7.610 | 428,571 | -0.08(-1.03%) |
Apr 30, 2014 | 7.610 | 7.697 | 7.548 | 7.689 | 343,507 | +0.04(+0.57%) |
Apr 29, 2014 | 7.769 | 7.791 | 7.632 | 7.646 | 103,007 | -0.09(-1.21%) |
Apr 28, 2014 | 7.827 | 7.928 | 7.653 | 7.740 | 250,147 | -0.09(-1.11%) |
Apr 25, 2014 | 7.942 | 7.964 | 7.762 | 7.827 | 220,233 | -0.14(-1.81%) |
Apr 24, 2014 | 8.000 | 8.022 | 7.913 | 7.971 | 131,990 | +0.04(+0.46%) |
Apr 23, 2014 | 8.000 | 8.058 | 7.921 | 7.935 | 142,328 | -0.09(-1.17%) |
Apr 22, 2014 | 8.043 | 8.101 | 7.964 | 8.029 | 74,850 | -0.03(-0.36%) |
Apr 21, 2014 | 8.058 | 8.108 | 7.993 | 8.058 | 73,923 | +0.01(+0.09%) |
Apr 17, 2014 | 8.029 | 8.051 | 8.051 | 8.051 | 91,188 | -0.01(-0.18%) |
Apr 16, 2014 | 8.080 | 8.116 | 7.986 | 8.065 | 59,302 | +0.05(+0.63%) |
Apr 15, 2014 | 8.058 | 8.174 | 7.812 | 8.015 | 191,782 | +0.00(+0.00%) |
Apr 14, 2014 | 8.101 | 8.130 | 7.957 | 8.015 | 132,687 | +0.01(+0.09%) |
Apr 11, 2014 | 8.080 | 8.166 | 7.978 | 8.007 | 344,383 | -0.16(-1.95%) |
Apr 10, 2014 | 8.405 | 8.455 | 8.101 | 8.166 | 138,828 | -0.25(-3.00%) |
Apr 09, 2014 | 8.333 | 8.426 | 8.246 | 8.419 | 143,460 | +0.09(+1.04%) |
Apr 08, 2014 | 8.405 | 8.528 | 8.296 | 8.333 | 115,071 | -0.05(-0.60%) |
Apr 07, 2014 | 8.419 | 8.463 | 8.231 | 8.383 | 219,404 | -0.04(-0.51%) |
Apr 04, 2014 | 8.694 | 8.781 | 8.398 | 8.426 | 115,807 | -0.22(-2.59%) |
Apr 03, 2014 | 8.687 | 8.853 | 8.622 | 8.651 | 172,589 | -0.06(-0.66%) |
Apr 02, 2014 | 8.744 | 8.788 | 8.694 | 8.708 | 172,237 | -0.04(-0.50%) |
Apr 01, 2014 | 8.665 | 8.795 | 8.614 | 8.752 | 254,839 | +0.12(+1.42%) |
Mar 31, 2014 | 8.607 | 8.723 | 8.528 | 8.629 | 174,551 | +0.06(+0.67%) |
Mar 28, 2014 | 8.535 | 8.744 | 8.535 | 8.571 | 121,963 | +0.03(+0.34%) |
Mar 27, 2014 | 8.658 | 8.694 | 8.477 | 8.542 | 90,475 | -0.08(-0.92%) |
Mar 26, 2014 | 9.034 | 9.034 | 8.614 | 8.622 | 140,648 | -0.34(-3.79%) |
Mar 25, 2014 | 8.940 | 9.048 | 8.853 | 8.961 | 135,291 | +0.07(+0.73%) |
Mar 24, 2014 | 8.954 | 8.968 | 8.824 | 8.896 | 178,016 | -0.07(-0.73%) |
Mar 21, 2014 | 9.084 | 9.127 | 8.932 | 8.961 | 282,362 | -0.04(-0.40%) |
Mar 20, 2014 | 8.990 | 9.106 | 8.947 | 8.997 | 129,978 | +0.02(+0.24%) |
Mar 19, 2014 | 9.048 | 9.077 | 8.925 | 8.976 | 87,645 | -0.04(-0.48%) |
Mar 18, 2014 | 8.824 | 9.024 | 8.795 | 9.019 | 137,400 | +0.22(+2.46%) |
Mar 17, 2014 | 8.961 | 9.055 | 8.730 | 8.802 | 199,005 | -0.09(-0.98%) |
Mar 14, 2014 | 8.723 | 8.976 | 8.712 | 8.889 | 291,314 | +0.17(+1.91%) |
Mar 13, 2014 | 9.005 | 9.034 | 8.658 | 8.723 | 191,470 | -0.30(-3.29%) |
Mar 12, 2014 | 8.875 | 9.019 | 8.791 | 9.019 | 157,246 | +0.07(+0.81%) |
Mar 11, 2014 | 9.301 | 9.323 | 8.896 | 8.947 | 210,061 | -0.30(-3.21%) |
Mar 10, 2014 | 9.243 | 9.250 | 9.164 | 9.243 | 204,557 | +0.01(+0.16%) |
Mar 07, 2014 | 9.301 | 9.315 | 9.164 | 9.229 | 164,133 | -0.01(-0.08%) |
Mar 06, 2014 | 9.272 | 9.341 | 9.178 | 9.236 | 182,601 | +0.01(+0.08%) |
Mar 05, 2014 | 9.106 | 9.229 | 9.026 | 9.229 | 141,680 | +0.12(+1.27%) |
Mar 04, 2014 | 9.077 | 9.200 | 8.996 | 9.113 | 432,185 | +0.17(+1.86%) |
Mar 03, 2014 | 8.903 | 9.026 | 8.788 | 8.947 | 128,333 | -0.01(-0.16%) |
Feb 28, 2014 | 9.062 | 9.135 | 8.867 | 8.961 | 521,710 | -0.08(-0.88%) |
Feb 27, 2014 | 8.954 | 9.113 | 8.925 | 9.041 | 170,895 | +0.07(+0.81%) |
Feb 26, 2014 | 8.896 | 9.012 | 8.860 | 8.968 | 373,258 | +0.11(+1.22%) |
Feb 25, 2014 | 8.983 | 9.041 | 8.831 | 8.860 | 221,783 | -0.12(-1.37%) |
Feb 24, 2014 | 9.019 | 9.105 | 8.976 | 8.983 | 194,193 | -0.01(-0.08%) |
Feb 21, 2014 | 9.069 | 9.120 | 8.954 | 8.990 | 288,177 | -0.02(-0.24%) |
Feb 20, 2014 | 8.961 | 9.048 | 8.940 | 9.012 | 151,765 | +0.07(+0.81%) |
Feb 19, 2014 | 9.033 | 9.127 | 8.925 | 8.940 | 153,339 | -0.14(-1.59%) |
Feb 18, 2014 | 8.969 | 9.098 | 8.940 | 9.084 | 123,505 | +0.16(+1.78%) |
Feb 14, 2014 | 8.940 | 8.925 | 8.925 | 8.925 | 147,584 | -0.01(-0.08%) |
Feb 13, 2014 | 8.767 | 8.997 | 8.752 | 8.932 | 158,288 | +0.12(+1.31%) |
Feb 12, 2014 | 8.875 | 9.091 | 8.759 | 8.817 | 162,588 | +0.01(+0.16%) |
Feb 11, 2014 | 8.651 | 8.882 | 8.651 | 8.803 | 196,836 | +0.27(+3.13%) |
Feb 10, 2014 | 8.659 | 8.792 | 8.467 | 8.536 | 206,198 | -0.14(-1.58%) |
Feb 07, 2014 | 8.630 | 8.716 | 8.572 | 8.673 | 296,280 | +0.05(+0.59%) |
Feb 06, 2014 | 8.630 | 8.875 | 8.594 | 8.622 | 182,934 | +0.01(+0.08%) |
Feb 05, 2014 | 8.731 | 8.846 | 8.558 | 8.615 | 173,445 | -0.14(-1.57%) |
Feb 04, 2014 | 8.651 | 8.861 | 8.579 | 8.752 | 337,770 | +0.12(+1.42%) |
Feb 03, 2014 | 9.105 | 9.183 | 8.558 | 8.630 | 467,675 | -0.43(-4.70%) |
Jan 31, 2014 | 9.408 | 9.661 | 9.041 | 9.055 | 529,100 | -0.74(-7.58%) |
Jan 30, 2014 | 10.06 | 10.06 | 9.769 | 9.798 | 215,282 | -0.14(-1.38%) |
Jan 29, 2014 | 9.747 | 9.967 | 9.747 | 9.935 | 214,529 | +0.11(+1.10%) |
Jan 28, 2014 | 9.855 | 10.01 | 9.747 | 9.826 | 175,604 | -0.03(-0.29%) |
Jan 27, 2014 | 10.04 | 10.04 | 9.769 | 9.855 | 207,210 | -0.19(-1.87%) |
Jan 24, 2014 | 10.19 | 10.30 | 10.01 | 10.04 | 241,461 | -0.24(-2.31%) |
Jan 23, 2014 | 10.22 | 10.29 | 10.14 | 10.28 | 316,922 | +0.04(+0.42%) |
Jan 22, 2014 | 10.17 | 10.30 | 10.09 | 10.24 | 116,953 | +0.10(+1.00%) |
Jan 21, 2014 | 10.30 | 10.34 | 10.06 | 10.14 | 189,140 | -0.09(-0.92%) |
Jan 17, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 351,068 | +0.07(+0.71%) |
Jan 16, 2014 | 9.935 | 10.16 | 9.884 | 10.16 | 212,996 | +0.17(+1.73%) |
Jan 15, 2014 | 9.891 | 10.09 | 9.884 | 9.985 | 131,433 | +0.09(+0.95%) |
Jan 14, 2014 | 9.805 | 9.978 | 9.791 | 9.891 | 114,039 | +0.10(+1.03%) |
Jan 13, 2014 | 9.899 | 9.978 | 9.765 | 9.790 | 202,240 | -0.16(-1.59%) |
Jan 10, 2014 | 9.826 | 9.978 | 9.812 | 9.949 | 163,254 | +0.14(+1.47%) |
Jan 09, 2014 | 9.726 | 9.812 | 9.639 | 9.805 | 182,773 | +0.10(+1.04%) |
Jan 08, 2014 | 9.826 | 9.985 | 9.668 | 9.704 | 317,681 | -0.15(-1.54%) |
Jan 07, 2014 | 9.769 | 9.992 | 9.769 | 9.855 | 188,202 | +0.09(+0.96%) |
Jan 06, 2014 | 9.985 | 10.06 | 9.754 | 9.762 | 354,821 | -0.19(-1.96%) |
Jan 03, 2014 | 9.538 | 10.07 | 9.538 | 9.956 | 401,040 | +0.43(+4.46%) |
Jan 02, 2014 | 9.552 | 9.610 | 9.408 | 9.531 | 385,933 | +0.01(+0.08%) |
Dec 31, 2013 | 9.567 | 9.524 | 9.524 | 9.524 | 348,987 | -0.01(-0.15%) |
Dec 30, 2013 | 9.581 | 9.603 | 9.524 | 9.538 | 248,785 | -0.02(-0.23%) |
Dec 27, 2013 | 9.632 | 9.661 | 9.502 | 9.560 | 201,514 | -0.08(-0.82%) |
Dec 26, 2013 | 9.733 | 9.834 | 9.603 | 9.639 | 171,728 | -0.06(-0.59%) |
Dec 24, 2013 | 9.567 | 9.718 | 9.567 | 9.697 | 177,018 | +0.15(+1.59%) |
Dec 23, 2013 | 9.524 | 9.661 | 9.459 | 9.545 | 325,542 | +0.04(+0.46%) |
Dec 20, 2013 | 9.430 | 9.653 | 9.379 | 9.502 | 646,567 | +0.00(+0.00%) |
Dec 19, 2013 | 9.293 | 9.574 | 9.293 | 9.502 | 287,688 | +0.17(+1.78%) |
Dec 18, 2013 | 9.214 | 9.412 | 9.170 | 9.336 | 683,834 | +0.17(+1.89%) |
Dec 17, 2013 | 9.185 | 9.237 | 9.105 | 9.163 | 206,980 | +0.01(+0.08%) |
Dec 16, 2013 | 9.206 | 9.264 | 9.127 | 9.156 | 199,963 | -0.01(-0.16%) |
Dec 13, 2013 | 9.206 | 9.271 | 9.069 | 9.170 | 136,327 | +0.00(+0.00%) |
Dec 12, 2013 | 9.214 | 9.315 | 9.069 | 9.170 | 249,064 | -0.06(-0.63%) |
Dec 11, 2013 | 9.495 | 9.495 | 9.192 | 9.228 | 340,779 | -0.22(-2.36%) |
Dec 10, 2013 | 9.156 | 9.552 | 9.041 | 9.452 | 236,338 | +0.25(+2.74%) |
Dec 09, 2013 | 9.286 | 9.286 | 9.084 | 9.199 | 187,970 | -0.09(-1.01%) |
Dec 06, 2013 | 9.271 | 9.444 | 9.192 | 9.293 | 186,891 | +0.13(+1.42%) |
Dec 05, 2013 | 9.221 | 9.264 | 9.113 | 9.163 | 104,205 | -0.09(-0.94%) |
Dec 04, 2013 | 9.329 | 9.437 | 9.120 | 9.250 | 123,518 | -0.11(-1.16%) |
Dec 03, 2013 | 9.192 | 9.379 | 9.113 | 9.358 | 169,709 | +0.12(+1.33%) |
Dec 02, 2013 | 9.228 | 9.350 | 9.144 | 9.235 | 101,055 | -0.01(-0.16%) |
Nov 29, 2013 | 9.422 | 9.422 | 9.221 | 9.250 | 100,431 | -0.09(-1.00%) |
Nov 27, 2013 | 9.509 | 9.530 | 9.322 | 9.343 | 184,873 | -0.14(-1.52%) |
Nov 26, 2013 | 9.386 | 9.519 | 9.214 | 9.487 | 156,893 | +0.14(+1.54%) |
Nov 25, 2013 | 9.293 | 9.343 | 9.084 | 9.343 | 66,450 | +0.04(+0.46%) |
Nov 22, 2013 | 9.422 | 9.451 | 9.264 | 9.300 | 161,295 | -0.12(-1.22%) |
Nov 21, 2013 | 9.250 | 9.509 | 9.171 | 9.415 | 308,771 | +0.19(+2.11%) |
Nov 20, 2013 | 9.307 | 9.379 | 9.142 | 9.221 | 101,782 | -0.06(-0.62%) |
Nov 19, 2013 | 9.365 | 9.530 | 9.275 | 9.278 | 153,512 | -0.05(-0.54%) |
Nov 18, 2013 | 9.530 | 9.552 | 9.286 | 9.329 | 197,912 | -0.20(-2.11%) |
Nov 15, 2013 | 9.372 | 9.559 | 9.207 | 9.530 | 441,918 | +0.23(+2.47%) |
Nov 14, 2013 | 9.314 | 9.494 | 9.156 | 9.300 | 217,208 | +0.11(+1.17%) |
Nov 13, 2013 | 8.840 | 9.221 | 8.840 | 9.192 | 79,138 | +0.28(+3.15%) |
Nov 12, 2013 | 8.811 | 8.948 | 8.811 | 8.912 | 51,774 | +0.05(+0.57%) |
Nov 11, 2013 | 9.106 | 9.135 | 8.861 | 8.861 | 47,555 | -0.28(-3.07%) |
Nov 08, 2013 | 8.890 | 9.163 | 8.854 | 9.142 | 82,871 | +0.24(+2.75%) |
Nov 07, 2013 | 8.897 | 9.048 | 8.807 | 8.897 | 148,774 | +0.06(+0.73%) |
Nov 06, 2013 | 8.854 | 8.969 | 8.739 | 8.832 | 44,398 | +0.03(+0.33%) |
Nov 05, 2013 | 8.904 | 8.969 | 8.775 | 8.804 | 92,028 | -0.17(-1.84%) |
Nov 04, 2013 | 8.890 | 9.070 | 8.890 | 8.969 | 116,054 | +0.09(+1.05%) |
Nov 01, 2013 | 8.991 | 9.099 | 8.876 | 8.876 | 205,846 | -0.14(-1.52%) |
Oct 31, 2013 | 9.142 | 9.264 | 9.005 | 9.012 | 74,854 | -0.16(-1.73%) |
Oct 30, 2013 | 9.314 | 9.314 | 9.142 | 9.171 | 101,703 | -0.11(-1.16%) |
Oct 29, 2013 | 9.314 | 9.376 | 9.235 | 9.278 | 95,736 | -0.04(-0.39%) |
Oct 28, 2013 | 9.336 | 9.429 | 9.199 | 9.314 | 118,782 | -0.04(-0.46%) |
Oct 25, 2013 | 9.322 | 9.379 | 9.286 | 9.358 | 73,417 | +0.08(+0.85%) |
Oct 24, 2013 | 9.242 | 9.314 | 9.185 | 9.278 | 106,919 | +0.04(+0.39%) |
Oct 23, 2013 | 9.192 | 9.343 | 9.192 | 9.242 | 99,406 | +0.01(+0.08%) |
Oct 22, 2013 | 9.271 | 9.415 | 9.142 | 9.235 | 135,466 | -0.03(-0.31%) |
Oct 21, 2013 | 9.171 | 9.314 | 9.041 | 9.264 | 139,987 | +0.10(+1.10%) |
Oct 18, 2013 | 9.171 | 9.228 | 9.113 | 9.163 | 157,873 | +0.06(+0.63%) |
Oct 17, 2013 | 9.019 | 9.171 | 9.019 | 9.106 | 122,459 | +0.04(+0.40%) |
Oct 16, 2013 | 9.055 | 9.081 | 8.919 | 9.070 | 83,630 | +0.09(+0.96%) |
Oct 15, 2013 | 9.027 | 9.084 | 8.969 | 8.984 | 101,221 | -0.07(-0.79%) |
Oct 14, 2013 | 9.063 | 9.156 | 8.991 | 9.055 | 103,526 | -0.09(-0.94%) |
Oct 11, 2013 | 8.854 | 9.207 | 8.847 | 9.142 | 139,374 | +0.23(+2.58%) |
Oct 10, 2013 | 8.825 | 8.933 | 8.746 | 8.912 | 48,530 | +0.24(+2.74%) |
Oct 09, 2013 | 8.681 | 8.782 | 8.602 | 8.674 | 154,498 | +0.04(+0.50%) |
Oct 08, 2013 | 8.559 | 8.739 | 8.559 | 8.631 | 174,294 | +0.09(+1.01%) |
Oct 07, 2013 | 8.588 | 8.681 | 8.538 | 8.545 | 106,201 | -0.14(-1.66%) |
Oct 04, 2013 | 8.674 | 8.696 | 8.588 | 8.689 | 60,580 | -0.01(-0.08%) |
Oct 03, 2013 | 8.926 | 8.962 | 8.660 | 8.696 | 92,427 | -0.27(-3.05%) |
Oct 02, 2013 | 8.883 | 9.048 | 8.825 | 8.969 | 84,941 | -0.01(-0.16%) |
Oct 01, 2013 | 8.991 | 9.045 | 8.811 | 8.984 | 170,973 | -0.04(-0.40%) |
Sep 30, 2013 | 8.832 | 9.120 | 8.832 | 9.019 | 275,915 | +0.02(+0.24%) |
Sep 27, 2013 | 8.861 | 9.113 | 8.861 | 8.998 | 76,289 | +0.04(+0.48%) |
Sep 26, 2013 | 8.775 | 8.955 | 8.696 | 8.955 | 94,429 | +0.22(+2.55%) |
Sep 25, 2013 | 8.976 | 8.976 | 8.710 | 8.732 | 82,599 | -0.25(-2.80%) |
Sep 24, 2013 | 8.732 | 8.998 | 8.710 | 8.984 | 251,681 | +0.24(+2.71%) |
Sep 23, 2013 | 8.717 | 8.825 | 8.631 | 8.746 | 101,674 | -0.01(-0.16%) |
Sep 20, 2013 | 8.840 | 8.912 | 8.739 | 8.761 | 281,504 | -0.01(-0.08%) |
Sep 19, 2013 | 8.912 | 8.948 | 8.717 | 8.768 | 67,009 | -0.09(-1.06%) |
Sep 18, 2013 | 8.674 | 8.976 | 8.581 | 8.861 | 104,105 | +0.22(+2.50%) |
Sep 17, 2013 | 8.631 | 8.689 | 8.509 | 8.645 | 140,382 | -0.01(-0.17%) |
Sep 16, 2013 | 8.631 | 8.681 | 8.559 | 8.660 | 121,439 | +0.10(+1.18%) |
Sep 13, 2013 | 8.430 | 8.595 | 8.430 | 8.559 | 85,235 | +0.18(+2.15%) |
Sep 12, 2013 | 8.458 | 8.616 | 8.358 | 8.379 | 63,447 | -0.10(-1.19%) |
Sep 11, 2013 | 8.423 | 8.674 | 8.408 | 8.480 | 133,230 | +0.02(+0.26%) |
Sep 10, 2013 | 8.602 | 8.617 | 8.387 | 8.458 | 89,098 | -0.10(-1.18%) |
Sep 09, 2013 | 8.142 | 8.574 | 8.142 | 8.559 | 85,684 | +0.45(+5.50%) |
Sep 06, 2013 | 8.200 | 8.250 | 7.912 | 8.113 | 69,439 | -0.01(-0.18%) |
Sep 05, 2013 | 7.912 | 8.164 | 7.912 | 8.128 | 73,929 | +0.22(+2.73%) |
Sep 04, 2013 | 7.969 | 8.041 | 7.818 | 7.912 | 319,040 | -0.05(-0.63%) |
Sep 03, 2013 | 8.156 | 8.315 | 7.948 | 7.962 | 148,928 | +0.03(+0.36%) |
Aug 30, 2013 | 8.387 | 8.458 | 7.897 | 7.933 | 218,330 | -0.49(-5.81%) |
Aug 29, 2013 | 8.221 | 8.480 | 8.149 | 8.423 | 83,365 | +0.17(+2.09%) |
Aug 28, 2013 | 8.200 | 8.423 | 8.200 | 8.250 | 90,397 | +0.03(+0.35%) |
Aug 27, 2013 | 8.394 | 8.581 | 8.171 | 8.221 | 123,918 | -0.34(-3.95%) |
Aug 26, 2013 | 8.502 | 8.624 | 8.473 | 8.559 | 186,036 | +0.06(+0.76%) |
Aug 23, 2013 | 8.602 | 8.617 | 8.437 | 8.494 | 110,758 | -0.10(-1.13%) |
Aug 22, 2013 | 8.240 | 8.606 | 8.211 | 8.592 | 156,652 | +0.41(+5.00%) |
Aug 21, 2013 | 8.218 | 8.344 | 8.089 | 8.182 | 82,150 | -0.09(-1.04%) |
Aug 20, 2013 | 7.917 | 8.276 | 7.917 | 8.269 | 121,443 | +0.34(+4.35%) |
Aug 19, 2013 | 7.924 | 7.989 | 7.788 | 7.924 | 146,920 | -0.04(-0.45%) |
Aug 16, 2013 | 7.974 | 8.182 | 7.910 | 7.960 | 128,425 | -0.08(-0.98%) |
Aug 15, 2013 | 8.111 | 8.204 | 8.025 | 8.039 | 79,729 | -0.22(-2.61%) |
Aug 14, 2013 | 8.369 | 8.412 | 8.251 | 8.254 | 75,678 | -0.09(-1.12%) |
Aug 13, 2013 | 8.369 | 8.434 | 8.225 | 8.348 | 43,764 | +0.00(+0.00%) |
Aug 12, 2013 | 8.269 | 8.448 | 8.253 | 8.348 | 67,499 | -0.04(-0.43%) |
Aug 09, 2013 | 8.448 | 8.505 | 8.355 | 8.383 | 82,246 | -0.10(-1.18%) |
Aug 08, 2013 | 8.462 | 8.527 | 8.355 | 8.484 | 102,452 | +0.08(+0.94%) |
Aug 07, 2013 | 8.362 | 8.412 | 8.075 | 8.405 | 109,014 | -0.05(-0.59%) |
Aug 06, 2013 | 8.807 | 8.807 | 8.398 | 8.455 | 96,263 | -0.37(-4.23%) |
Aug 05, 2013 | 8.642 | 8.828 | 8.642 | 8.828 | 103,890 | +0.14(+1.57%) |
Aug 02, 2013 | 8.620 | 8.692 | 8.391 | 8.692 | 65,761 | +0.03(+0.33%) |
Aug 01, 2013 | 8.620 | 8.793 | 8.613 | 8.663 | 90,959 | +0.12(+1.43%) |
Jul 31, 2013 | 8.606 | 8.699 | 8.527 | 8.541 | 157,614 | -0.04(-0.50%) |
Jul 30, 2013 | 8.627 | 8.692 | 8.391 | 8.584 | 141,687 | +0.04(+0.42%) |
Jul 29, 2013 | 8.570 | 8.785 | 8.477 | 8.548 | 75,343 | -0.03(-0.33%) |
Jul 26, 2013 | 8.778 | 8.864 | 8.556 | 8.577 | 242,988 | -0.27(-3.08%) |
Jul 25, 2013 | 8.886 | 8.915 | 8.785 | 8.850 | 207,814 | -0.06(-0.72%) |
Jul 24, 2013 | 9.044 | 9.044 | 8.886 | 8.915 | 82,486 | -0.07(-0.80%) |
Jul 23, 2013 | 8.986 | 9.015 | 8.915 | 8.986 | 64,417 | +0.03(+0.32%) |
Jul 22, 2013 | 8.936 | 8.965 | 8.771 | 8.958 | 88,744 | +0.02(+0.24%) |
Jul 19, 2013 | 8.836 | 8.958 | 8.836 | 8.936 | 134,520 | +0.07(+0.81%) |
Jul 18, 2013 | 8.800 | 9.058 | 8.800 | 8.864 | 157,202 | +0.11(+1.23%) |
Jul 17, 2013 | 8.871 | 8.965 | 8.728 | 8.757 | 68,790 | -0.06(-0.73%) |
Jul 16, 2013 | 8.757 | 8.857 | 8.728 | 8.821 | 113,441 | +0.06(+0.74%) |
Jul 15, 2013 | 8.685 | 8.811 | 8.642 | 8.757 | 89,933 | +0.09(+0.99%) |
Jul 12, 2013 | 8.599 | 8.721 | 8.584 | 8.670 | 61,798 | +0.05(+0.58%) |
Jul 11, 2013 | 8.649 | 8.706 | 8.599 | 8.620 | 153,869 | +0.10(+1.18%) |
Jul 10, 2013 | 8.570 | 8.613 | 8.319 | 8.520 | 218,986 | -0.04(-0.50%) |
Jul 09, 2013 | 8.520 | 8.635 | 8.477 | 8.563 | 258,629 | +0.09(+1.10%) |
Jul 08, 2013 | 8.484 | 8.484 | 8.355 | 8.470 | 161,952 | +0.02(+0.25%) |
Jul 05, 2013 | 8.448 | 8.448 | 8.297 | 8.448 | 81,048 | +0.12(+1.47%) |
Jul 03, 2013 | 8.218 | 8.340 | 8.211 | 8.326 | 67,804 | +0.07(+0.87%) |
Jul 02, 2013 | 8.240 | 8.319 | 8.161 | 8.254 | 188,858 | +0.03(+0.35%) |