Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.405 | 8.462 | 8.399 | 8.462 | 3,663 | +0.00(+0.00%) |
Sep 29, 2014 | 8.335 | 8.462 | 8.335 | 8.462 | 3,592 | +0.00(+0.00%) |
Sep 26, 2014 | 8.424 | 8.462 | 8.418 | 8.462 | 17,165 | +0.09(+1.03%) |
Sep 25, 2014 | 8.303 | 8.399 | 8.297 | 8.376 | 8,031 | -0.05(-0.64%) |
Sep 24, 2014 | 8.411 | 8.431 | 8.271 | 8.431 | 8,006 | +0.01(+0.15%) |
Sep 23, 2014 | 8.214 | 8.418 | 8.214 | 8.418 | 7,388 | +0.12(+1.46%) |
Sep 22, 2014 | 8.303 | 8.361 | 8.189 | 8.297 | 31,527 | +0.00(+0.00%) |
Sep 19, 2014 | 8.208 | 8.233 | 8.119 | 8.297 | 8,586 | +0.17(+2.03%) |
Sep 18, 2014 | 8.011 | 8.227 | 8.011 | 8.131 | 9,359 | +0.11(+1.43%) |
Sep 17, 2014 | 8.011 | 8.093 | 8.011 | 8.017 | 2,038 | -0.05(-0.63%) |
Sep 16, 2014 | 8.011 | 8.096 | 8.011 | 8.068 | 6,096 | +0.04(+0.56%) |
Sep 15, 2014 | 8.030 | 8.125 | 8.017 | 8.023 | 6,352 | +0.01(+0.08%) |
Sep 12, 2014 | 8.011 | 8.163 | 8.011 | 8.017 | 19,999 | -0.04(-0.55%) |
Sep 11, 2014 | 7.998 | 8.061 | 7.998 | 8.061 | 8,813 | -0.06(-0.71%) |
Sep 10, 2014 | 8.227 | 8.227 | 8.112 | 8.119 | 5,348 | -0.11(-1.39%) |
Sep 09, 2014 | 8.125 | 8.264 | 8.112 | 8.233 | 5,496 | +0.12(+1.49%) |
Sep 08, 2014 | 8.151 | 8.176 | 8.112 | 8.112 | 1,901 | -0.09(-1.12%) |
Sep 05, 2014 | 8.303 | 8.303 | 8.182 | 8.205 | 12,985 | -0.07(-0.81%) |
Sep 04, 2014 | 8.367 | 8.367 | 8.271 | 8.271 | 5,480 | -0.00(-0.00%) |
Sep 03, 2014 | 8.240 | 8.271 | 8.240 | 8.271 | 5,489 | +0.04(+0.44%) |
Sep 02, 2014 | 8.271 | 8.278 | 8.208 | 8.235 | 4,776 | -0.04(-0.44%) |
Aug 29, 2014 | 8.271 | 8.271 | 8.271 | 8.271 | 1,728 | +0.04(+0.54%) |
Aug 27, 2014 | 8.271 | 8.227 | 8.227 | 8.227 | 135 | +0.02(+0.19%) |
Aug 26, 2014 | 8.211 | 8.211 | 8.211 | 8.211 | 675 | -0.09(-1.03%) |
Aug 25, 2014 | 8.297 | 8.284 | 8.195 | 8.297 | 2,462 | +0.01(+0.15%) |
Aug 22, 2014 | 8.259 | 8.354 | 8.246 | 8.284 | 5,508 | +0.05(+0.65%) |
Aug 21, 2014 | 8.240 | 8.310 | 8.182 | 8.231 | 5,697 | -0.06(-0.72%) |
Aug 20, 2014 | 8.195 | 8.297 | 8.195 | 8.291 | 9,991 | +0.10(+1.16%) |
Aug 19, 2014 | 8.182 | 8.348 | 8.182 | 8.195 | 11,492 | +0.01(+0.13%) |
Aug 18, 2014 | 8.354 | 8.367 | 8.182 | 8.184 | 18,368 | -0.08(-0.92%) |
Aug 15, 2014 | 8.252 | 8.260 | 8.252 | 8.260 | 1,912 | +0.01(+0.09%) |
Aug 14, 2014 | 8.284 | 8.286 | 8.252 | 8.252 | 4,339 | -0.05(-0.56%) |
Aug 13, 2014 | 8.265 | 8.322 | 8.265 | 8.299 | 4,012 | +0.05(+0.64%) |
Aug 12, 2014 | 8.210 | 8.271 | 8.195 | 8.246 | 5,890 | -0.00(-0.04%) |
Aug 11, 2014 | 8.367 | 8.367 | 8.249 | 8.249 | 3,363 | -0.05(-0.58%) |
Aug 08, 2014 | 8.278 | 8.316 | 8.271 | 8.297 | 1,728 | +0.00(+0.00%) |
Aug 07, 2014 | 8.329 | 8.367 | 8.284 | 8.297 | 2,799 | +0.01(+0.15%) |
Aug 06, 2014 | 8.303 | 8.303 | 8.284 | 8.284 | 4,922 | -0.04(-0.53%) |
Aug 05, 2014 | 8.341 | 8.341 | 8.278 | 8.329 | 4,419 | -0.02(-0.23%) |
Aug 04, 2014 | 8.278 | 8.348 | 8.278 | 8.348 | 5,964 | +0.16(+1.94%) |
Aug 01, 2014 | 8.239 | 8.239 | 8.189 | 8.189 | 9,581 | -0.03(-0.31%) |
Jul 31, 2014 | 8.258 | 8.277 | 8.214 | 8.214 | 2,767 | -0.04(-0.47%) |
Jul 30, 2014 | 8.308 | 8.340 | 8.189 | 8.253 | 7,241 | +0.01(+0.09%) |
Jul 29, 2014 | 8.220 | 8.258 | 8.201 | 8.245 | 3,225 | -0.06(-0.76%) |
Jul 28, 2014 | 8.220 | 8.220 | 8.220 | 8.308 | 3,663 | +0.03(+0.30%) |
Jul 25, 2014 | 8.245 | 8.283 | 8.201 | 8.283 | 7,314 | +0.08(+1.00%) |
Jul 24, 2014 | 8.189 | 8.308 | 8.189 | 8.201 | 8,644 | +0.00(+0.00%) |
Jul 23, 2014 | 8.189 | 8.252 | 8.189 | 8.201 | 17,082 | +0.01(+0.11%) |
Jul 22, 2014 | 8.189 | 8.321 | 8.189 | 8.192 | 9,070 | -0.12(-1.47%) |
Jul 21, 2014 | 8.189 | 8.315 | 8.189 | 8.315 | 4,095 | +0.06(+0.76%) |
Jul 18, 2014 | 8.315 | 8.403 | 8.245 | 8.252 | 7,824 | +0.01(+0.08%) |
Jul 17, 2014 | 8.214 | 8.271 | 8.214 | 8.245 | 4,459 | -0.06(-0.68%) |
Jul 16, 2014 | 8.245 | 8.447 | 8.245 | 8.302 | 15,879 | -0.04(-0.45%) |
Jul 15, 2014 | 8.340 | 8.418 | 8.340 | 8.340 | 9,152 | -0.09(-1.12%) |
Jul 14, 2014 | 8.384 | 8.466 | 8.384 | 8.434 | 9,090 | +0.03(+0.30%) |
Jul 11, 2014 | 8.403 | 8.409 | 8.371 | 8.409 | 794 | +0.00(+0.00%) |
Jul 10, 2014 | 8.403 | 8.434 | 8.403 | 8.409 | 1,819 | -0.00(-0.02%) |
Jul 09, 2014 | 8.422 | 8.434 | 8.403 | 8.411 | 3,525 | +0.00(+0.02%) |
Jul 08, 2014 | 8.440 | 8.447 | 8.409 | 8.409 | 4,051 | +0.01(+0.07%) |
Jul 07, 2014 | 8.403 | 8.403 | 8.403 | 8.403 | 1,437 | -0.09(-1.11%) |
Jul 03, 2014 | 8.403 | 8.497 | 8.497 | 8.497 | 1,906 | +0.03(+0.36%) |
Jul 02, 2014 | 8.459 | 8.467 | 8.459 | 8.467 | 1,495 | -0.02(-0.22%) |
Jul 01, 2014 | 8.469 | 8.497 | 8.469 | 8.486 | 1,517 | -0.02(-0.28%) |
Jun 30, 2014 | 8.535 | 8.654 | 8.510 | 8.510 | 2,108 | -0.04(-0.51%) |
Jun 27, 2014 | 8.462 | 8.554 | 8.462 | 8.553 | 2,006 | +0.05(+0.58%) |
Jun 26, 2014 | 8.497 | 8.503 | 8.491 | 8.503 | 5,547 | +0.08(+0.97%) |
Jun 25, 2014 | 8.409 | 8.490 | 8.408 | 8.422 | 2,141 | -0.16(-1.83%) |
Jun 24, 2014 | 8.428 | 8.654 | 8.428 | 8.579 | 5,716 | +0.09(+1.11%) |
Jun 23, 2014 | 8.434 | 8.497 | 8.434 | 8.485 | 7,270 | -0.01(-0.15%) |
Jun 20, 2014 | 8.485 | 8.535 | 8.403 | 8.497 | 12,503 | -0.16(-1.82%) |
Jun 19, 2014 | 8.478 | 8.654 | 8.466 | 8.654 | 3,256 | +0.19(+2.23%) |
Jun 18, 2014 | 8.497 | 8.554 | 8.466 | 8.466 | 3,527 | +0.00(+0.00%) |
Jun 17, 2014 | 8.429 | 8.485 | 8.429 | 8.466 | 3,538 | +0.04(+0.52%) |
Jun 16, 2014 | 8.403 | 8.428 | 8.403 | 8.422 | 1,688 | -0.03(-0.30%) |
Jun 13, 2014 | 8.434 | 8.447 | 8.422 | 8.447 | 4,410 | +0.01(+0.15%) |
Jun 12, 2014 | 8.422 | 8.437 | 8.422 | 8.434 | 3,187 | -0.04(-0.52%) |
Jun 11, 2014 | 8.403 | 8.478 | 8.403 | 8.478 | 1,377 | +0.08(+0.90%) |
Jun 10, 2014 | 8.529 | 8.403 | 8.403 | 8.403 | 7,991 | -0.03(-0.30%) |
Jun 06, 2014 | 8.610 | 8.610 | 8.422 | 8.428 | 2,383 | -0.03(-0.30%) |
Jun 05, 2014 | 8.428 | 8.654 | 8.428 | 8.453 | 4,651 | -0.09(-1.03%) |
Jun 04, 2014 | 8.485 | 8.686 | 8.485 | 8.541 | 8,008 | +0.14(+1.64%) |
Jun 03, 2014 | 8.510 | 8.510 | 8.333 | 8.403 | 3,420 | -0.06(-0.74%) |
Jun 02, 2014 | 8.220 | 8.466 | 8.220 | 8.466 | 1,115 | +0.03(+0.37%) |
May 30, 2014 | 8.310 | 8.434 | 8.309 | 8.434 | 3,274 | -0.00(-0.01%) |
May 28, 2014 | 8.529 | 8.435 | 8.435 | 8.435 | 6 | -0.01(-0.10%) |
May 27, 2014 | 8.434 | 8.541 | 8.434 | 8.443 | 5,873 | +0.02(+0.26%) |
May 23, 2014 | 8.497 | 8.422 | 8.422 | 8.422 | 3,018 | -0.03(-0.37%) |
May 22, 2014 | 8.497 | 8.497 | 8.327 | 8.453 | 3,250 | -0.05(-0.63%) |
May 21, 2014 | 8.545 | 8.545 | 8.507 | 8.507 | 970 | -0.02(-0.26%) |
May 20, 2014 | 8.258 | 8.547 | 8.258 | 8.529 | 5,571 | +0.07(+0.86%) |
May 19, 2014 | 8.428 | 8.552 | 8.400 | 8.456 | 10,458 | +0.07(+0.86%) |
May 16, 2014 | 8.301 | 8.384 | 8.301 | 8.384 | 4,664 | +0.04(+0.53%) |
May 15, 2014 | 8.346 | 8.346 | 8.340 | 8.340 | 2,330 | +0.03(+0.39%) |
May 14, 2014 | 8.371 | 8.573 | 8.277 | 8.307 | 6,367 | -0.04(-0.47%) |
May 13, 2014 | 8.422 | 8.422 | 8.214 | 8.346 | 2,959 | +0.01(+0.07%) |
May 12, 2014 | 8.396 | 8.434 | 8.340 | 8.340 | 13,318 | -0.08(-0.97%) |
May 09, 2014 | 8.339 | 8.422 | 8.195 | 8.422 | 2,829 | +0.22(+2.69%) |
May 08, 2014 | 8.308 | 8.308 | 8.182 | 8.201 | 5,887 | -0.11(-1.31%) |
May 07, 2014 | 8.327 | 8.327 | 8.308 | 8.310 | 1,305 | +0.03(+0.40%) |
May 06, 2014 | 8.339 | 8.339 | 8.247 | 8.277 | 1,785 | -0.04(-0.53%) |
May 05, 2014 | 8.239 | 8.340 | 8.233 | 8.321 | 9,910 | +0.15(+1.85%) |
May 02, 2014 | 8.326 | 8.344 | 8.164 | 8.170 | 23,266 | -0.16(-1.87%) |
May 01, 2014 | 8.263 | 8.326 | 8.251 | 8.326 | 2,651 | +0.04(+0.53%) |
Apr 30, 2014 | 8.344 | 8.344 | 8.282 | 8.282 | 2,212 | +0.03(+0.33%) |
Apr 29, 2014 | 8.282 | 8.282 | 8.255 | 8.255 | 4,898 | -0.03(-0.41%) |
Apr 28, 2014 | 8.276 | 8.524 | 8.226 | 8.288 | 28,220 | +0.02(+0.23%) |
Apr 25, 2014 | 8.267 | 8.276 | 8.164 | 8.269 | 4,817 | +0.09(+1.07%) |
Apr 24, 2014 | 8.197 | 8.197 | 8.176 | 8.182 | 1,938 | -0.04(-0.46%) |
Apr 23, 2014 | 8.126 | 8.251 | 8.126 | 8.220 | 8,527 | +0.07(+0.85%) |
Apr 22, 2014 | 8.189 | 8.201 | 8.083 | 8.151 | 5,832 | -0.09(-1.13%) |
Apr 21, 2014 | 8.207 | 8.276 | 8.033 | 8.245 | 63,907 | -0.02(-0.23%) |
Apr 17, 2014 | 8.164 | 8.263 | 8.263 | 8.263 | 2,890 | +0.09(+1.14%) |
Apr 16, 2014 | 8.220 | 8.220 | 8.170 | 8.170 | 1,830 | +0.00(+0.00%) |
Apr 15, 2014 | 8.114 | 8.263 | 8.095 | 8.170 | 54,127 | +0.07(+0.85%) |
Apr 14, 2014 | 8.157 | 8.157 | 8.095 | 8.101 | 6,149 | -0.14(-1.66%) |
Apr 11, 2014 | 8.095 | 8.263 | 8.095 | 8.238 | 26,903 | -0.03(-0.38%) |
Apr 10, 2014 | 8.294 | 8.307 | 8.152 | 8.269 | 3,709 | -0.02(-0.30%) |
Apr 09, 2014 | 8.157 | 8.369 | 8.120 | 8.294 | 17,001 | +0.05(+0.60%) |
Apr 08, 2014 | 8.139 | 8.245 | 8.139 | 8.245 | 1,100 | +0.12(+1.46%) |
Apr 07, 2014 | 8.132 | 8.332 | 8.126 | 8.126 | 6,606 | -0.12(-1.46%) |
Apr 04, 2014 | 8.192 | 8.246 | 8.159 | 8.246 | 12,895 | +0.09(+1.09%) |
Apr 03, 2014 | 8.157 | 8.157 | 8.157 | 8.157 | 369 | -0.05(-0.61%) |
Apr 02, 2014 | 8.207 | 8.207 | 8.207 | 8.207 | 160 | +0.06(+0.76%) |
Apr 01, 2014 | 8.223 | 8.245 | 8.096 | 8.145 | 2,829 | +0.00(+0.00%) |
Mar 31, 2014 | 8.288 | 8.294 | 8.139 | 8.145 | 12,490 | -0.05(-0.61%) |
Mar 27, 2014 | 8.176 | 8.195 | 8.195 | 8.195 | 5,781 | -0.02(-0.30%) |
Mar 26, 2014 | 8.251 | 8.342 | 8.207 | 8.220 | 8,750 | -0.09(-1.12%) |
Mar 25, 2014 | 8.207 | 8.606 | 8.195 | 8.313 | 77,289 | +0.06(+0.68%) |
Mar 24, 2014 | 8.257 | 8.656 | 8.157 | 8.257 | 86,510 | +0.16(+2.00%) |
Mar 21, 2014 | 8.251 | 8.469 | 8.095 | 8.095 | 15,109 | -0.24(-2.84%) |
Mar 20, 2014 | 8.219 | 8.363 | 8.114 | 8.332 | 7,950 | +0.10(+1.21%) |
Mar 19, 2014 | 8.108 | 8.232 | 8.108 | 8.232 | 2,306 | +0.07(+0.84%) |
Mar 18, 2014 | 8.232 | 8.269 | 8.164 | 8.164 | 4,562 | -0.06(-0.68%) |
Mar 17, 2014 | 8.095 | 8.220 | 8.095 | 8.220 | 4,764 | +0.09(+1.15%) |
Mar 14, 2014 | 8.126 | 8.213 | 8.095 | 8.126 | 4,612 | -0.09(-1.14%) |
Mar 13, 2014 | 8.245 | 8.245 | 8.151 | 8.220 | 3,451 | +0.02(+0.30%) |
Mar 12, 2014 | 8.195 | 8.195 | 8.195 | 8.195 | 245 | -0.04(-0.45%) |
Mar 11, 2014 | 8.191 | 8.382 | 8.191 | 8.232 | 5,257 | +0.00(+0.00%) |
Mar 10, 2014 | 8.357 | 8.618 | 8.195 | 8.232 | 9,294 | -0.06(-0.75%) |
Mar 07, 2014 | 8.282 | 8.338 | 8.282 | 8.294 | 7,004 | -0.04(-0.45%) |
Mar 06, 2014 | 8.282 | 8.332 | 8.251 | 8.332 | 4,588 | +0.02(+0.22%) |
Mar 05, 2014 | 8.313 | 8.375 | 8.313 | 8.313 | 3,863 | -0.04(-0.45%) |
Mar 04, 2014 | 8.282 | 8.357 | 8.251 | 8.350 | 4,461 | +0.15(+1.82%) |
Mar 03, 2014 | 8.182 | 8.382 | 8.182 | 8.201 | 3,272 | -0.07(-0.83%) |
Feb 28, 2014 | 8.213 | 8.282 | 8.195 | 8.269 | 2,444 | -0.04(-0.45%) |
Feb 27, 2014 | 8.344 | 8.344 | 8.232 | 8.307 | 1,960 | -0.04(-0.45%) |
Feb 26, 2014 | 8.207 | 8.388 | 8.207 | 8.344 | 8,962 | +0.21(+2.52%) |
Feb 25, 2014 | 8.406 | 8.406 | 8.139 | 8.139 | 18,063 | -0.01(-0.08%) |
Feb 24, 2014 | 8.347 | 8.363 | 7.964 | 8.145 | 45,175 | +0.01(+0.08%) |
Feb 21, 2014 | 8.220 | 8.276 | 8.139 | 8.139 | 8,297 | -0.09(-1.13%) |
Feb 20, 2014 | 8.309 | 8.332 | 8.108 | 8.232 | 3,638 | +0.01(+0.08%) |
Feb 19, 2014 | 8.182 | 8.313 | 8.182 | 8.226 | 8,159 | +0.09(+1.07%) |
Feb 18, 2014 | 8.269 | 8.269 | 8.139 | 8.139 | 4,681 | -0.04(-0.53%) |
Feb 14, 2014 | 8.095 | 8.182 | 8.182 | 8.182 | 24,730 | +0.07(+0.92%) |
Feb 13, 2014 | 8.095 | 8.238 | 8.083 | 8.108 | 38,956 | -0.01(-0.08%) |
Feb 12, 2014 | 8.033 | 8.114 | 8.033 | 8.114 | 9,177 | +0.12(+1.56%) |
Feb 11, 2014 | 8.101 | 8.282 | 7.971 | 7.989 | 23,964 | -0.11(-1.38%) |
Feb 10, 2014 | 8.114 | 8.114 | 7.971 | 8.101 | 2,514 | -0.01(-0.08%) |
Feb 07, 2014 | 8.120 | 8.157 | 8.039 | 8.108 | 2,420 | +0.15(+1.88%) |
Feb 06, 2014 | 8.073 | 8.073 | 7.958 | 7.958 | 3,430 | -0.18(-2.22%) |
Feb 05, 2014 | 8.097 | 8.166 | 7.989 | 8.139 | 4,909 | +0.16(+1.95%) |
Feb 04, 2014 | 8.298 | 8.298 | 7.797 | 7.983 | 9,759 | -0.28(-3.36%) |
Feb 03, 2014 | 7.786 | 8.267 | 7.786 | 8.261 | 22,918 | +0.38(+4.86%) |
Jan 31, 2014 | 7.928 | 7.928 | 7.835 | 7.878 | 11,858 | -0.05(-0.62%) |
Jan 30, 2014 | 7.989 | 7.989 | 7.897 | 7.928 | 4,917 | -0.09(-1.08%) |
Jan 29, 2014 | 7.958 | 8.014 | 7.951 | 8.014 | 4,799 | +0.12(+1.56%) |
Jan 28, 2014 | 8.156 | 8.156 | 7.890 | 7.890 | 1,786 | -0.22(-2.74%) |
Jan 27, 2014 | 8.014 | 8.143 | 7.866 | 8.113 | 10,790 | +0.10(+1.23%) |
Jan 24, 2014 | 8.329 | 8.329 | 7.965 | 8.014 | 5,039 | -0.17(-2.04%) |
Jan 23, 2014 | 8.211 | 8.384 | 8.180 | 8.180 | 5,569 | -0.03(-0.38%) |
Jan 22, 2014 | 8.162 | 8.304 | 8.119 | 8.211 | 6,571 | +0.04(+0.45%) |
Jan 21, 2014 | 8.384 | 8.384 | 8.131 | 8.174 | 3,343 | -0.18(-2.14%) |
Jan 17, 2014 | 8.174 | 8.353 | 8.353 | 8.353 | 19,775 | -0.02(-0.22%) |
Jan 16, 2014 | 8.372 | 8.372 | 8.372 | 8.372 | 371 | +0.01(+0.15%) |
Jan 15, 2014 | 8.143 | 8.359 | 8.137 | 8.359 | 7,136 | +0.18(+2.19%) |
Jan 14, 2014 | 8.113 | 8.180 | 7.946 | 8.180 | 4,687 | +0.06(+0.76%) |
Jan 13, 2014 | 8.180 | 8.261 | 7.946 | 8.119 | 8,764 | +0.01(+0.08%) |
Jan 10, 2014 | 8.477 | 8.520 | 8.045 | 8.113 | 7,686 | -0.09(-1.13%) |
Jan 09, 2014 | 8.362 | 8.477 | 8.174 | 8.205 | 7,665 | +0.06(+0.76%) |
Jan 08, 2014 | 8.372 | 8.390 | 8.113 | 8.143 | 3,888 | -0.21(-2.51%) |
Jan 07, 2014 | 8.310 | 8.575 | 8.119 | 8.353 | 12,909 | +0.04(+0.52%) |
Jan 06, 2014 | 8.045 | 8.554 | 8.045 | 8.310 | 5,342 | +0.23(+2.82%) |
Jan 03, 2014 | 8.074 | 8.162 | 8.074 | 8.082 | 2,095 | +0.01(+0.08%) |
Jan 02, 2014 | 8.143 | 8.403 | 8.020 | 8.076 | 7,328 | -0.22(-2.68%) |
Dec 31, 2013 | 8.082 | 8.298 | 8.298 | 8.298 | 1,458 | +0.22(+2.67%) |
Dec 30, 2013 | 8.329 | 8.353 | 8.082 | 8.082 | 6,864 | -0.16(-1.95%) |
Dec 27, 2013 | 8.366 | 8.483 | 8.076 | 8.242 | 3,705 | +0.01(+0.15%) |
Dec 26, 2013 | 7.786 | 8.446 | 7.786 | 8.230 | 7,086 | +0.49(+6.38%) |
Dec 24, 2013 | 8.464 | 8.464 | 7.736 | 7.736 | 4,452 | -0.68(-8.13%) |
Dec 23, 2013 | 8.662 | 8.822 | 8.329 | 8.421 | 22,409 | -0.40(-4.55%) |
Dec 20, 2013 | 7.293 | 8.822 | 7.293 | 8.822 | 134,928 | +0.68(+8.33%) |
Dec 19, 2013 | 7.619 | 8.168 | 7.249 | 8.143 | 58,904 | +0.83(+11.30%) |
Dec 18, 2013 | 7.298 | 7.594 | 7.107 | 7.317 | 33,827 | +0.04(+0.51%) |
Dec 17, 2013 | 7.625 | 7.798 | 7.021 | 7.280 | 24,630 | -0.38(-4.92%) |
Dec 16, 2013 | 8.020 | 8.020 | 7.514 | 7.656 | 26,922 | -0.38(-4.76%) |
Dec 13, 2013 | 7.736 | 8.039 | 7.705 | 8.039 | 23,009 | +0.03(+0.39%) |
Dec 12, 2013 | 8.026 | 8.131 | 7.610 | 8.008 | 46,068 | -0.19(-2.26%) |
Dec 11, 2013 | 8.140 | 8.285 | 7.761 | 8.193 | 37,411 | -0.16(-1.92%) |
Dec 10, 2013 | 8.588 | 8.631 | 7.965 | 8.353 | 59,493 | -0.18(-2.10%) |
Dec 09, 2013 | 8.791 | 8.862 | 8.483 | 8.532 | 52,291 | -0.26(-2.95%) |
Dec 06, 2013 | 8.921 | 9.007 | 8.791 | 8.791 | 0 | -0.14(-1.59%) |
Dec 05, 2013 | 8.834 | 9.069 | 8.834 | 8.933 | 0 | +0.14(+1.61%) |
Dec 04, 2013 | 8.563 | 8.945 | 8.514 | 8.791 | 0 | +0.34(+4.01%) |
Dec 03, 2013 | 8.329 | 8.575 | 8.329 | 8.452 | 0 | +0.13(+1.56%) |
Dec 02, 2013 | 8.063 | 8.403 | 8.063 | 8.322 | 0 | +0.31(+3.93%) |
Nov 27, 2013 | 7.989 | 8.008 | 8.008 | 8.008 | 1,945 | +0.03(+0.39%) |
Nov 26, 2013 | 7.988 | 7.988 | 7.958 | 7.977 | 0 | +0.02(+0.23%) |
Nov 25, 2013 | 7.903 | 7.995 | 7.903 | 7.958 | 0 | +0.09(+1.10%) |
Nov 22, 2013 | 7.977 | 8.007 | 7.872 | 7.872 | 0 | -0.04(-0.47%) |
Nov 21, 2013 | 7.872 | 8.008 | 7.872 | 7.909 | 0 | +0.03(+0.39%) |
Nov 20, 2013 | 7.903 | 8.014 | 7.872 | 7.878 | 0 | -0.14(-1.69%) |
Nov 19, 2013 | 7.866 | 8.088 | 7.866 | 8.014 | 0 | +0.40(+5.27%) |
Nov 18, 2013 | 7.662 | 8.606 | 7.557 | 7.613 | 0 | +0.02(+0.24%) |
Nov 15, 2013 | 7.650 | 7.668 | 7.477 | 7.594 | 0 | +0.05(+0.65%) |
Nov 14, 2013 | 7.496 | 7.693 | 7.489 | 7.545 | 0 | +0.22(+3.03%) |
Nov 12, 2013 | 7.459 | 7.459 | 7.224 | 7.323 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 6.930 | 7.699 | 6.930 | 7.440 | 0 | -0.15(-2.03%) |
Nov 08, 2013 | 7.681 | 7.681 | 7.409 | 7.594 | 0 | -0.11(-1.44%) |
Nov 07, 2013 | 7.175 | 7.921 | 7.175 | 7.705 | 0 | +0.55(+7.67%) |
Nov 06, 2013 | 6.971 | 7.212 | 6.897 | 7.156 | 0 | +0.27(+3.97%) |
Nov 05, 2013 | 6.866 | 6.883 | 6.854 | 6.883 | 0 | +0.07(+0.96%) |
Nov 04, 2013 | 6.774 | 6.817 | 6.768 | 6.817 | 0 | +0.06(+0.91%) |
Nov 01, 2013 | 6.782 | 6.782 | 6.737 | 6.755 | 0 | +0.01(+0.18%) |
Oct 31, 2013 | 6.651 | 6.804 | 6.651 | 6.743 | 0 | +0.10(+1.47%) |
Oct 30, 2013 | 6.621 | 6.645 | 6.621 | 6.645 | 0 | +0.02(+0.28%) |
Oct 29, 2013 | 6.627 | 6.651 | 6.615 | 6.627 | 0 | +0.04(+0.56%) |
Oct 28, 2013 | 6.572 | 6.639 | 6.572 | 6.590 | 0 | +0.01(+0.19%) |
Oct 25, 2013 | 6.578 | 6.578 | 6.554 | 6.578 | 0 | -0.02(-0.37%) |
Oct 24, 2013 | 6.536 | 6.607 | 6.536 | 6.603 | 0 | +0.07(+1.12%) |
Oct 23, 2013 | 6.529 | 6.529 | 6.529 | 6.529 | 0 | +0.01(+0.19%) |
Oct 22, 2013 | 6.639 | 6.639 | 6.517 | 6.517 | 0 | -0.10(-1.48%) |
Oct 21, 2013 | 6.639 | 6.639 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |
Oct 18, 2013 | 6.572 | 6.615 | 6.560 | 6.609 | 9,548 | +0.02(+0.28%) |
Oct 17, 2013 | 6.584 | 6.621 | 6.572 | 6.590 | 0 | +0.01(+0.09%) |
Oct 16, 2013 | 6.572 | 6.584 | 6.572 | 6.584 | 0 | +0.01(+0.09%) |
Oct 15, 2013 | 6.645 | 6.645 | 6.578 | 6.578 | 0 | -0.07(-1.10%) |
Oct 14, 2013 | 6.603 | 6.651 | 6.566 | 6.651 | 0 | +0.09(+1.30%) |
Oct 11, 2013 | 6.615 | 6.615 | 6.566 | 6.566 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 6.584 | 6.584 | 6.566 | 6.584 | 0 | +0.02(+0.37%) |
Oct 09, 2013 | 6.536 | 6.584 | 6.536 | 6.560 | 0 | -0.05(-0.83%) |
Oct 08, 2013 | 6.554 | 6.615 | 6.554 | 6.615 | 0 | +0.03(+0.41%) |
Oct 07, 2013 | 6.536 | 6.588 | 6.536 | 6.588 | 0 | -0.02(-0.32%) |
Oct 04, 2013 | 6.536 | 6.609 | 6.536 | 6.609 | 0 | +0.07(+1.12%) |
Oct 03, 2013 | 6.543 | 6.651 | 6.536 | 6.536 | 0 | -0.08(-1.20%) |
Oct 02, 2013 | 6.590 | 6.621 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |