Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.900 | 10.12 | 9.800 | 9.870 | 50,144 | -0.05(-0.50%) |
May 29, 2014 | 9.930 | 10.00 | 9.870 | 9.920 | 55,907 | +0.00(+0.00%) |
May 28, 2014 | 9.940 | 10.16 | 9.870 | 9.920 | 40,011 | -0.07(-0.70%) |
May 27, 2014 | 9.810 | 10.00 | 9.750 | 9.990 | 47,377 | +0.26(+2.67%) |
May 23, 2014 | 9.820 | 9.730 | 9.730 | 9.730 | 47,800 | -0.05(-0.51%) |
May 22, 2014 | 9.742 | 9.835 | 9.650 | 9.780 | 101,939 | +0.16(+1.66%) |
May 21, 2014 | 9.730 | 9.850 | 9.560 | 9.620 | 97,606 | -0.07(-0.72%) |
May 20, 2014 | 9.690 | 9.886 | 9.550 | 9.690 | 124,814 | -0.05(-0.51%) |
May 19, 2014 | 9.800 | 10.00 | 9.650 | 9.740 | 88,172 | -0.08(-0.81%) |
May 16, 2014 | 9.810 | 9.874 | 9.550 | 9.820 | 122,027 | -0.02(-0.20%) |
May 15, 2014 | 9.870 | 10.00 | 9.690 | 9.840 | 126,342 | -0.12(-1.20%) |
May 14, 2014 | 10.36 | 10.38 | 9.960 | 9.960 | 122,168 | -0.40(-3.86%) |
May 13, 2014 | 10.60 | 10.64 | 10.34 | 10.36 | 115,628 | -0.34(-3.18%) |
May 12, 2014 | 10.30 | 10.76 | 10.09 | 10.70 | 120,629 | +0.41(+3.98%) |
May 09, 2014 | 8.060 | 10.31 | 8.060 | 10.29 | 235,316 | +0.51(+5.21%) |
May 08, 2014 | 9.800 | 10.05 | 9.770 | 9.780 | 216,462 | +0.01(+0.10%) |
May 07, 2014 | 9.940 | 9.940 | 9.640 | 9.770 | 79,708 | -0.13(-1.31%) |
May 06, 2014 | 10.15 | 10.27 | 9.890 | 9.900 | 60,618 | -0.33(-3.23%) |
May 05, 2014 | 10.07 | 10.33 | 10.07 | 10.23 | 106,293 | +0.05(+0.49%) |
May 02, 2014 | 10.31 | 10.31 | 10.11 | 10.18 | 40,313 | -0.08(-0.78%) |
May 01, 2014 | 10.27 | 10.34 | 10.12 | 10.26 | 131,479 | -0.05(-0.48%) |
Apr 30, 2014 | 10.15 | 10.33 | 9.880 | 10.31 | 132,967 | +0.12(+1.18%) |
Apr 29, 2014 | 10.28 | 10.58 | 10.16 | 10.19 | 57,832 | -0.01(-0.10%) |
Apr 28, 2014 | 10.44 | 10.44 | 9.990 | 10.20 | 80,465 | -0.12(-1.16%) |
Apr 25, 2014 | 10.43 | 10.44 | 10.25 | 10.32 | 60,282 | -0.19(-1.81%) |
Apr 24, 2014 | 10.52 | 10.52 | 10.33 | 10.51 | 44,518 | +0.09(+0.86%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.38 | 10.42 | 113,113 | -0.40(-3.70%) |
Apr 22, 2014 | 10.64 | 10.87 | 10.64 | 10.82 | 41,537 | +0.09(+0.84%) |
Apr 21, 2014 | 10.75 | 10.79 | 10.57 | 10.73 | 56,615 | -0.06(-0.56%) |
Apr 17, 2014 | 10.96 | 10.79 | 10.79 | 10.79 | 78,300 | -0.22(-2.00%) |
Apr 16, 2014 | 11.10 | 11.10 | 10.94 | 11.01 | 40,243 | -0.04(-0.36%) |
Apr 15, 2014 | 11.27 | 11.27 | 10.90 | 11.05 | 68,388 | +0.00(+0.00%) |
Apr 14, 2014 | 11.08 | 11.14 | 10.94 | 11.05 | 88,860 | +0.10(+0.91%) |
Apr 11, 2014 | 10.72 | 11.00 | 10.72 | 10.95 | 45,387 | +0.12(+1.11%) |
Apr 10, 2014 | 11.28 | 11.38 | 10.73 | 10.83 | 96,051 | -0.47(-4.16%) |
Apr 09, 2014 | 11.44 | 11.44 | 11.18 | 11.30 | 75,660 | -0.11(-0.96%) |
Apr 08, 2014 | 11.26 | 11.49 | 11.23 | 11.41 | 112,773 | +0.12(+1.06%) |
Apr 07, 2014 | 11.46 | 11.48 | 11.14 | 11.29 | 87,306 | -0.21(-1.83%) |
Apr 04, 2014 | 11.75 | 11.82 | 11.34 | 11.50 | 90,531 | -0.23(-1.96%) |
Apr 03, 2014 | 11.65 | 11.80 | 11.62 | 11.73 | 72,442 | +0.05(+0.43%) |
Apr 02, 2014 | 11.50 | 11.71 | 11.43 | 11.68 | 49,457 | +0.18(+1.57%) |
Apr 01, 2014 | 11.28 | 11.53 | 11.24 | 11.50 | 78,894 | +0.31(+2.77%) |
Mar 31, 2014 | 11.08 | 11.32 | 11.03 | 11.19 | 79,495 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.17 | 10.94 | 11.05 | 50,743 | -0.02(-0.18%) |
Mar 27, 2014 | 11.24 | 11.24 | 11.01 | 11.07 | 72,524 | -0.17(-1.51%) |
Mar 26, 2014 | 11.04 | 11.27 | 11.00 | 11.24 | 120,443 | +0.29(+2.65%) |
Mar 25, 2014 | 10.81 | 10.99 | 10.70 | 10.95 | 77,201 | +0.21(+1.96%) |
Mar 24, 2014 | 10.89 | 10.89 | 10.58 | 10.74 | 53,133 | -0.16(-1.47%) |
Mar 21, 2014 | 11.15 | 11.22 | 10.85 | 10.90 | 63,497 | -0.25(-2.24%) |
Mar 20, 2014 | 11.15 | 11.25 | 11.05 | 11.15 | 48,807 | +0.02(+0.18%) |
Mar 19, 2014 | 11.00 | 11.20 | 10.95 | 11.13 | 104,677 | +0.11(+1.00%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.74 | 11.02 | 129,931 | +0.25(+2.32%) |
Mar 17, 2014 | 10.39 | 10.80 | 10.39 | 10.77 | 77,729 | +0.39(+3.76%) |
Mar 14, 2014 | 10.20 | 10.83 | 10.20 | 10.38 | 43,660 | +0.18(+1.76%) |
Mar 13, 2014 | 10.08 | 10.25 | 9.850 | 10.20 | 107,604 | +0.12(+1.19%) |
Mar 12, 2014 | 10.27 | 10.29 | 10.01 | 10.08 | 56,104 | -0.28(-2.70%) |
Mar 11, 2014 | 10.36 | 10.61 | 10.15 | 10.36 | 51,130 | -0.05(-0.48%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.26 | 10.41 | 30,950 | +0.08(+0.77%) |
Mar 07, 2014 | 10.65 | 10.65 | 10.28 | 10.33 | 64,204 | -0.33(-3.10%) |
Mar 06, 2014 | 10.83 | 10.87 | 10.54 | 10.66 | 54,617 | -0.18(-1.66%) |
Mar 05, 2014 | 10.89 | 10.95 | 10.80 | 10.84 | 69,606 | -0.09(-0.82%) |
Mar 04, 2014 | 10.86 | 11.00 | 10.69 | 10.93 | 137,902 | +0.13(+1.20%) |
Mar 03, 2014 | 10.57 | 10.86 | 10.19 | 10.80 | 161,691 | +0.10(+0.93%) |
Feb 28, 2014 | 10.91 | 11.00 | 10.67 | 10.70 | 81,284 | -0.27(-2.46%) |
Feb 27, 2014 | 10.89 | 11.05 | 10.84 | 10.97 | 80,146 | +0.01(+0.09%) |
Feb 26, 2014 | 10.90 | 11.08 | 10.90 | 10.96 | 98,652 | +0.01(+0.09%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.86 | 10.95 | 139,047 | -0.10(-0.90%) |
Feb 24, 2014 | 10.84 | 11.10 | 10.84 | 11.05 | 150,594 | +0.21(+1.94%) |
Feb 21, 2014 | 10.61 | 10.88 | 10.54 | 10.84 | 136,392 | +0.26(+2.46%) |
Feb 20, 2014 | 10.26 | 10.61 | 10.26 | 10.58 | 65,084 | +0.25(+2.42%) |
Feb 19, 2014 | 10.23 | 10.40 | 10.12 | 10.33 | 68,101 | +0.03(+0.29%) |
Feb 18, 2014 | 10.03 | 10.42 | 10.03 | 10.30 | 94,905 | +0.22(+2.18%) |
Feb 14, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 59,500 | -0.02(-0.20%) |
Feb 13, 2014 | 9.880 | 10.27 | 9.771 | 10.10 | 128,972 | +0.10(+1.00%) |
Feb 12, 2014 | 9.610 | 10.19 | 9.510 | 10.00 | 433,051 | +0.79(+8.58%) |
Feb 11, 2014 | 8.920 | 9.240 | 8.920 | 9.210 | 85,216 | +0.14(+1.54%) |
Feb 10, 2014 | 9.150 | 9.340 | 9.030 | 9.070 | 79,033 | -0.04(-0.44%) |
Feb 07, 2014 | 9.020 | 9.180 | 8.900 | 9.110 | 195,635 | +0.09(+1.00%) |
Feb 06, 2014 | 9.010 | 9.090 | 8.950 | 9.020 | 61,232 | +0.01(+0.11%) |
Feb 05, 2014 | 8.942 | 9.050 | 8.800 | 9.010 | 62,342 | -0.01(-0.11%) |
Feb 04, 2014 | 9.070 | 9.120 | 8.940 | 9.020 | 70,290 | +0.02(+0.22%) |
Feb 03, 2014 | 9.410 | 9.410 | 8.950 | 9.000 | 107,629 | -0.50(-5.26%) |
Jan 31, 2014 | 9.460 | 9.650 | 9.390 | 9.500 | 52,460 | -0.13(-1.35%) |
Jan 30, 2014 | 9.490 | 9.769 | 9.380 | 9.630 | 65,677 | +0.25(+2.67%) |
Jan 29, 2014 | 9.490 | 9.490 | 9.350 | 9.380 | 48,302 | -0.11(-1.16%) |
Jan 28, 2014 | 9.350 | 9.542 | 9.260 | 9.490 | 73,510 | +0.16(+1.71%) |
Jan 27, 2014 | 9.370 | 9.500 | 9.300 | 9.330 | 35,827 | -0.05(-0.53%) |
Jan 24, 2014 | 9.360 | 9.430 | 9.280 | 9.380 | 47,149 | -0.06(-0.64%) |
Jan 23, 2014 | 9.440 | 9.490 | 9.305 | 9.440 | 29,750 | +0.00(+0.00%) |
Jan 22, 2014 | 9.420 | 9.550 | 9.410 | 9.440 | 49,010 | -0.01(-0.11%) |
Jan 21, 2014 | 9.530 | 9.530 | 9.410 | 9.450 | 136,109 | -0.05(-0.53%) |
Jan 17, 2014 | 9.550 | 9.500 | 9.500 | 9.500 | 125,500 | -0.11(-1.14%) |
Jan 16, 2014 | 9.720 | 9.750 | 9.500 | 9.610 | 51,963 | -0.11(-1.13%) |
Jan 15, 2014 | 9.740 | 9.820 | 9.590 | 9.720 | 36,961 | -0.02(-0.21%) |
Jan 14, 2014 | 9.750 | 9.790 | 9.670 | 9.740 | 74,033 | -0.01(-0.10%) |
Jan 13, 2014 | 10.01 | 10.03 | 9.660 | 9.750 | 48,559 | -0.32(-3.18%) |
Jan 10, 2014 | 9.920 | 10.10 | 9.588 | 10.07 | 51,905 | +0.19(+1.92%) |
Jan 09, 2014 | 10.05 | 10.05 | 9.840 | 9.880 | 27,629 | -0.13(-1.30%) |
Jan 08, 2014 | 10.20 | 10.20 | 9.980 | 10.01 | 34,843 | -0.23(-2.25%) |
Jan 07, 2014 | 10.34 | 10.36 | 10.12 | 10.24 | 53,245 | -0.09(-0.87%) |
Jan 06, 2014 | 10.35 | 10.43 | 10.26 | 10.33 | 26,738 | +0.01(+0.10%) |
Jan 03, 2014 | 10.20 | 10.42 | 10.02 | 10.32 | 40,626 | +0.12(+1.18%) |
Jan 02, 2014 | 10.10 | 10.27 | 9.900 | 10.20 | 35,666 | +0.02(+0.20%) |
Dec 31, 2013 | 10.10 | 10.18 | 10.18 | 10.18 | 29,200 | +0.10(+0.99%) |
Dec 30, 2013 | 10.11 | 10.17 | 9.950 | 10.08 | 27,665 | -0.07(-0.69%) |
Dec 27, 2013 | 10.31 | 10.31 | 9.940 | 10.15 | 39,526 | -0.12(-1.17%) |
Dec 26, 2013 | 10.48 | 10.54 | 10.24 | 10.27 | 36,870 | -0.21(-2.00%) |
Dec 24, 2013 | 10.04 | 10.53 | 10.04 | 10.48 | 47,274 | +0.47(+4.70%) |
Dec 23, 2013 | 10.09 | 10.15 | 9.850 | 10.01 | 49,094 | -0.01(-0.10%) |
Dec 20, 2013 | 9.640 | 10.13 | 9.640 | 10.02 | 145,549 | +0.37(+3.83%) |
Dec 19, 2013 | 9.420 | 9.999 | 9.420 | 9.650 | 117,849 | +0.10(+1.05%) |
Dec 18, 2013 | 9.550 | 9.620 | 9.470 | 9.550 | 72,493 | +0.04(+0.42%) |
Dec 17, 2013 | 9.510 | 9.570 | 9.200 | 9.510 | 241,076 | +0.01(+0.11%) |
Dec 16, 2013 | 8.720 | 9.500 | 8.720 | 9.500 | 292,322 | +0.86(+9.95%) |
Dec 13, 2013 | 8.600 | 8.700 | 8.570 | 8.640 | 35,883 | +0.08(+0.93%) |
Dec 12, 2013 | 8.580 | 8.650 | 8.495 | 8.560 | 19,202 | +0.01(+0.12%) |
Dec 11, 2013 | 8.840 | 8.860 | 8.480 | 8.550 | 29,790 | -0.33(-3.72%) |
Dec 10, 2013 | 8.940 | 9.050 | 8.770 | 8.880 | 47,882 | -0.04(-0.45%) |
Dec 09, 2013 | 9.030 | 9.030 | 8.860 | 8.920 | 25,610 | -0.13(-1.44%) |
Dec 06, 2013 | 8.850 | 9.090 | 8.750 | 9.050 | 0 | +0.27(+3.08%) |
Dec 05, 2013 | 8.850 | 8.929 | 8.730 | 8.780 | 0 | -0.08(-0.90%) |
Dec 04, 2013 | 9.240 | 9.240 | 8.820 | 8.860 | 0 | -0.37(-4.01%) |
Dec 03, 2013 | 9.180 | 9.410 | 9.150 | 9.230 | 0 | -0.02(-0.22%) |
Dec 02, 2013 | 9.470 | 9.510 | 9.160 | 9.250 | 0 | -0.20(-2.12%) |
Nov 29, 2013 | 9.500 | 9.500 | 9.371 | 9.450 | 0 | +0.02(+0.21%) |
Nov 27, 2013 | 9.200 | 9.460 | 9.087 | 9.430 | 0 | +0.28(+3.06%) |
Nov 26, 2013 | 9.260 | 9.340 | 9.100 | 9.150 | 0 | -0.24(-2.56%) |
Nov 25, 2013 | 9.640 | 9.640 | 9.370 | 9.390 | 38,035 | -0.25(-2.59%) |
Nov 22, 2013 | 9.640 | 9.770 | 9.590 | 9.640 | 0 | +0.03(+0.31%) |
Nov 21, 2013 | 9.490 | 9.800 | 9.350 | 9.610 | 74,770 | +0.17(+1.80%) |
Nov 20, 2013 | 9.350 | 9.618 | 9.310 | 9.440 | 0 | +0.12(+1.29%) |
Nov 19, 2013 | 9.270 | 9.430 | 9.200 | 9.320 | 43,875 | +0.03(+0.32%) |
Nov 18, 2013 | 9.280 | 9.410 | 9.220 | 9.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 9.250 | 9.480 | 9.250 | 9.290 | 0 | +0.02(+0.22%) |
Nov 14, 2013 | 9.020 | 9.330 | 9.020 | 9.270 | 0 | +0.78(+9.19%) |
Nov 12, 2013 | 8.400 | 8.590 | 8.270 | 8.490 | 0 | +0.10(+1.19%) |
Nov 11, 2013 | 8.470 | 8.600 | 8.360 | 8.390 | 0 | -0.06(-0.71%) |
Nov 08, 2013 | 8.480 | 8.600 | 8.300 | 8.450 | 0 | -0.04(-0.47%) |
Nov 07, 2013 | 8.590 | 8.710 | 8.410 | 8.490 | 240,367 | -0.11(-1.28%) |
Nov 06, 2013 | 8.720 | 8.920 | 8.550 | 8.600 | 133,908 | -0.05(-0.58%) |
Nov 05, 2013 | 8.650 | 8.890 | 8.355 | 8.650 | 0 | -1.22(-12.36%) |
Nov 04, 2013 | 9.840 | 9.950 | 9.660 | 9.870 | 69,101 | +0.04(+0.41%) |
Nov 01, 2013 | 10.03 | 10.03 | 9.760 | 9.830 | 0 | -0.22(-2.19%) |
Oct 31, 2013 | 10.34 | 10.34 | 10.02 | 10.05 | 0 | -0.32(-3.09%) |
Oct 30, 2013 | 10.55 | 10.55 | 10.35 | 10.37 | 47,128 | -0.19(-1.80%) |
Oct 29, 2013 | 10.31 | 10.61 | 10.10 | 10.56 | 0 | +0.25(+2.42%) |
Oct 28, 2013 | 10.20 | 10.36 | 10.15 | 10.31 | 0 | +0.10(+0.98%) |
Oct 25, 2013 | 10.18 | 10.23 | 10.12 | 10.21 | 0 | +0.07(+0.69%) |
Oct 24, 2013 | 10.14 | 10.20 | 10.06 | 10.14 | 35,534 | +0.02(+0.20%) |
Oct 23, 2013 | 10.05 | 10.18 | 9.680 | 10.12 | 0 | +0.03(+0.30%) |
Oct 22, 2013 | 10.12 | 10.19 | 10.09 | 10.09 | 34,229 | -0.08(-0.79%) |
Oct 21, 2013 | 10.27 | 10.27 | 10.13 | 10.17 | 47,900 | -0.07(-0.68%) |
Oct 18, 2013 | 9.640 | 10.43 | 9.580 | 10.24 | 145,458 | +0.69(+7.23%) |
Oct 17, 2013 | 9.340 | 9.590 | 9.310 | 9.550 | 34,847 | +0.18(+1.92%) |
Oct 16, 2013 | 9.070 | 9.410 | 9.070 | 9.370 | 24,439 | +0.39(+4.34%) |
Oct 15, 2013 | 9.040 | 9.070 | 8.970 | 8.980 | 105,517 | -0.06(-0.66%) |
Oct 14, 2013 | 9.000 | 9.150 | 8.980 | 9.040 | 102,910 | -0.03(-0.33%) |
Oct 11, 2013 | 8.950 | 9.310 | 8.950 | 9.070 | 0 | +0.07(+0.78%) |
Oct 10, 2013 | 9.090 | 9.100 | 8.970 | 9.000 | 42,234 | +0.02(+0.22%) |
Oct 09, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 45,556 | +0.03(+0.34%) |
Oct 08, 2013 | 9.040 | 9.100 | 8.850 | 8.950 | 91,805 | -0.10(-1.10%) |
Oct 07, 2013 | 8.900 | 9.090 | 8.771 | 9.050 | 0 | +0.12(+1.34%) |
Oct 04, 2013 | 8.880 | 8.980 | 8.840 | 8.930 | 0 | +0.02(+0.22%) |
Oct 03, 2013 | 9.050 | 9.050 | 8.780 | 8.910 | 0 | -0.18(-1.98%) |
Oct 02, 2013 | 9.000 | 9.120 | 8.980 | 9.090 | 47,904 | +0.02(+0.22%) |
Oct 01, 2013 | 8.920 | 9.090 | 8.870 | 9.070 | 36,906 | +0.10(+1.11%) |
Sep 27, 2013 | 8.990 | 9.070 | 8.930 | 8.970 | 0 | -0.05(-0.55%) |
Sep 26, 2013 | 9.050 | 9.050 | 8.890 | 9.020 | 54,632 | +0.01(+0.11%) |
Sep 25, 2013 | 9.020 | 9.150 | 8.920 | 9.010 | 52,482 | +0.01(+0.11%) |
Sep 24, 2013 | 8.890 | 9.050 | 8.790 | 9.000 | 56,559 | +0.11(+1.24%) |
Sep 23, 2013 | 9.160 | 9.160 | 8.760 | 8.890 | 67,610 | -0.27(-2.95%) |
Sep 20, 2013 | 9.300 | 9.310 | 9.120 | 9.160 | 0 | -0.11(-1.19%) |
Sep 19, 2013 | 9.620 | 9.630 | 9.220 | 9.270 | 66,097 | -0.31(-3.24%) |
Sep 18, 2013 | 9.680 | 9.730 | 9.430 | 9.580 | 0 | -0.09(-0.93%) |
Sep 17, 2013 | 9.698 | 9.900 | 9.626 | 9.670 | 0 | -0.02(-0.21%) |
Sep 16, 2013 | 9.850 | 9.870 | 9.660 | 9.690 | 0 | -0.06(-0.62%) |
Sep 13, 2013 | 9.740 | 9.870 | 9.650 | 9.750 | 0 | -0.02(-0.20%) |
Sep 12, 2013 | 9.760 | 9.880 | 9.720 | 9.770 | 0 | -0.01(-0.10%) |
Sep 11, 2013 | 9.860 | 9.920 | 9.620 | 9.780 | 0 | -0.12(-1.21%) |
Sep 10, 2013 | 9.920 | 9.990 | 9.770 | 9.900 | 123,663 | -0.04(-0.40%) |
Sep 09, 2013 | 9.700 | 9.960 | 9.680 | 9.940 | 0 | +0.29(+3.01%) |
Sep 06, 2013 | 9.630 | 9.725 | 9.550 | 9.650 | 0 | +0.05(+0.52%) |
Sep 05, 2013 | 9.560 | 9.750 | 9.560 | 9.600 | 61,027 | +0.03(+0.31%) |
Sep 04, 2013 | 9.470 | 9.580 | 9.450 | 9.570 | 0 | +0.08(+0.84%) |
Sep 03, 2013 | 9.410 | 9.510 | 9.375 | 9.490 | 0 | +0.14(+1.50%) |
Aug 30, 2013 | 9.480 | 9.515 | 9.260 | 9.350 | 0 | -0.14(-1.48%) |
Aug 29, 2013 | 9.330 | 9.590 | 9.330 | 9.490 | 141,265 | +0.12(+1.28%) |
Aug 28, 2013 | 9.220 | 9.500 | 9.200 | 9.370 | 0 | +0.14(+1.52%) |
Aug 27, 2013 | 9.300 | 9.500 | 9.180 | 9.230 | 79,679 | -0.17(-1.81%) |
Aug 26, 2013 | 9.490 | 9.520 | 9.320 | 9.400 | 0 | -0.09(-0.95%) |
Aug 23, 2013 | 9.450 | 9.520 | 9.300 | 9.490 | 0 | +0.04(+0.42%) |
Aug 22, 2013 | 9.350 | 9.520 | 9.295 | 9.450 | 43,929 | +0.14(+1.50%) |
Aug 21, 2013 | 9.430 | 9.530 | 9.280 | 9.310 | 0 | -0.19(-2.00%) |
Aug 20, 2013 | 9.420 | 9.540 | 9.400 | 9.500 | 78,737 | +0.07(+0.74%) |
Aug 19, 2013 | 9.570 | 9.830 | 9.400 | 9.430 | 71,965 | -0.20(-2.08%) |
Aug 16, 2013 | 9.430 | 9.780 | 9.430 | 9.630 | 0 | +0.15(+1.58%) |
Aug 15, 2013 | 9.320 | 9.570 | 9.271 | 9.480 | 76,715 | +0.06(+0.64%) |
Aug 14, 2013 | 9.700 | 9.754 | 9.340 | 9.420 | 107,452 | -0.23(-2.38%) |
Aug 13, 2013 | 9.500 | 9.940 | 9.360 | 9.650 | 180,259 | +0.37(+3.93%) |
Aug 12, 2013 | 9.000 | 9.389 | 9.000 | 9.285 | 159,838 | +0.28(+3.05%) |
Aug 09, 2013 | 9.090 | 9.239 | 9.000 | 9.010 | 91,942 | -0.07(-0.77%) |
Aug 08, 2013 | 9.050 | 9.250 | 9.040 | 9.080 | 210,601 | +0.01(+0.11%) |
Aug 07, 2013 | 9.140 | 9.200 | 8.865 | 9.070 | 215,290 | -0.09(-0.98%) |
Aug 06, 2013 | 9.740 | 9.800 | 9.060 | 9.160 | 804,090 | -0.89(-8.86%) |
Aug 05, 2013 | 9.990 | 10.26 | 9.970 | 10.05 | 97,771 | +0.06(+0.60%) |
Aug 02, 2013 | 10.13 | 10.26 | 9.870 | 9.990 | 55,685 | -0.19(-1.87%) |
Aug 01, 2013 | 9.660 | 10.20 | 9.660 | 10.18 | 80,669 | +0.63(+6.60%) |
Jul 31, 2013 | 9.400 | 9.650 | 9.400 | 9.550 | 0 | +0.15(+1.60%) |
Jul 30, 2013 | 9.510 | 9.510 | 9.320 | 9.400 | 0 | -0.12(-1.26%) |
Jul 29, 2013 | 9.630 | 9.660 | 9.440 | 9.520 | 0 | -0.11(-1.14%) |
Jul 26, 2013 | 9.610 | 9.650 | 9.320 | 9.630 | 0 | -0.04(-0.41%) |
Jul 25, 2013 | 9.460 | 9.690 | 9.420 | 9.670 | 0 | +0.21(+2.22%) |
Jul 24, 2013 | 9.640 | 9.750 | 9.440 | 9.460 | 0 | -0.18(-1.87%) |
Jul 23, 2013 | 9.650 | 9.720 | 9.610 | 9.640 | 0 | -0.02(-0.21%) |
Jul 22, 2013 | 9.400 | 9.700 | 9.350 | 9.660 | 0 | +0.27(+2.88%) |
Jul 19, 2013 | 9.340 | 9.500 | 9.310 | 9.390 | 0 | -0.01(-0.11%) |
Jul 18, 2013 | 9.420 | 9.670 | 9.120 | 9.400 | 0 | -0.01(-0.16%) |
Jul 17, 2013 | 9.590 | 9.720 | 9.290 | 9.415 | 31,397 | -0.14(-1.42%) |
Jul 16, 2013 | 9.460 | 9.680 | 9.440 | 9.550 | 0 | +0.07(+0.74%) |
Jul 15, 2013 | 9.630 | 9.730 | 9.430 | 9.480 | 0 | -0.11(-1.15%) |
Jul 12, 2013 | 9.610 | 9.700 | 9.350 | 9.590 | 0 | -0.02(-0.21%) |
Jul 11, 2013 | 9.600 | 9.700 | 9.370 | 9.610 | 0 | +0.06(+0.63%) |
Jul 10, 2013 | 9.430 | 9.550 | 9.270 | 9.550 | 0 | +0.08(+0.84%) |
Jul 09, 2013 | 9.510 | 9.545 | 9.420 | 9.470 | 0 | +0.02(+0.21%) |
Jul 08, 2013 | 9.380 | 9.560 | 9.380 | 9.450 | 0 | +0.10(+1.07%) |
Jul 05, 2013 | 9.240 | 9.370 | 9.150 | 9.350 | 0 | +0.18(+1.96%) |
Jul 03, 2013 | 9.100 | 9.240 | 9.100 | 9.170 | 0 | +0.02(+0.22%) |
Jul 02, 2013 | 8.920 | 9.230 | 8.920 | 9.150 | 0 | +0.25(+2.81%) |
Jul 01, 2013 | 8.840 | 8.910 | 8.670 | 8.900 | 0 | +0.10(+1.14%) |
Jun 28, 2013 | 8.740 | 8.990 | 8.450 | 8.800 | 1,892,296 | +0.07(+0.80%) |
Jun 27, 2013 | 8.840 | 8.870 | 8.640 | 8.730 | 0 | -0.09(-1.02%) |
Jun 26, 2013 | 8.880 | 9.000 | 8.690 | 8.820 | 0 | -0.02(-0.23%) |
Jun 25, 2013 | 8.860 | 8.875 | 8.770 | 8.840 | 0 | +0.04(+0.45%) |
Jun 24, 2013 | 8.560 | 8.820 | 8.250 | 8.800 | 0 | +0.16(+1.85%) |
Jun 21, 2013 | 8.600 | 8.740 | 8.290 | 8.640 | 753,666 | +0.02(+0.23%) |
Jun 20, 2013 | 8.790 | 8.870 | 8.570 | 8.620 | 0 | -0.23(-2.60%) |
Jun 19, 2013 | 9.040 | 9.070 | 8.820 | 8.850 | 0 | -0.24(-2.64%) |
Jun 18, 2013 | 9.100 | 9.170 | 8.920 | 9.090 | 0 | -0.05(-0.55%) |
Jun 17, 2013 | 9.070 | 9.200 | 9.030 | 9.140 | 0 | +0.08(+0.88%) |
Jun 14, 2013 | 9.050 | 9.110 | 8.970 | 9.060 | 0 | -0.05(-0.55%) |
Jun 13, 2013 | 8.820 | 9.260 | 8.700 | 9.110 | 133,250 | +0.27(+3.05%) |
Jun 12, 2013 | 9.050 | 9.230 | 8.680 | 8.840 | 46,294 | -0.19(-2.10%) |
Jun 11, 2013 | 8.900 | 9.110 | 8.820 | 9.030 | 53,835 | +0.12(+1.35%) |
Jun 10, 2013 | 9.190 | 9.260 | 8.810 | 8.910 | 0 | -0.06(-0.67%) |
Jun 07, 2013 | 9.070 | 9.100 | 8.850 | 8.970 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.975 | 9.035 | 8.810 | 8.940 | 0 | -0.01(-0.11%) |
Jun 05, 2013 | 8.940 | 9.130 | 8.820 | 8.950 | 0 | -0.01(-0.11%) |
Jun 04, 2013 | 9.100 | 9.250 | 8.910 | 8.960 | 0 | -0.19(-2.08%) |