Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.290 | 9.770 | 9.160 | 9.710 | 302,966 | +0.41(+4.41%) |
Apr 29, 2014 | 9.390 | 9.410 | 9.130 | 9.300 | 111,762 | +0.00(+0.00%) |
Apr 28, 2014 | 9.190 | 9.440 | 9.050 | 9.300 | 170,781 | +0.12(+1.31%) |
Apr 25, 2014 | 9.230 | 9.300 | 8.980 | 9.180 | 178,996 | -0.07(-0.76%) |
Apr 24, 2014 | 9.350 | 9.480 | 9.090 | 9.250 | 135,822 | +0.00(+0.00%) |
Apr 23, 2014 | 9.300 | 9.420 | 9.220 | 9.250 | 391,112 | -0.05(-0.54%) |
Apr 22, 2014 | 9.260 | 9.390 | 9.100 | 9.300 | 78,021 | +0.09(+0.98%) |
Apr 21, 2014 | 9.290 | 9.320 | 9.030 | 9.210 | 50,325 | -0.05(-0.54%) |
Apr 17, 2014 | 9.200 | 9.260 | 9.260 | 9.260 | 81,800 | +0.02(+0.22%) |
Apr 16, 2014 | 9.320 | 9.335 | 9.120 | 9.240 | 73,381 | +0.02(+0.22%) |
Apr 15, 2014 | 8.960 | 9.290 | 8.770 | 9.220 | 160,947 | +0.33(+3.71%) |
Apr 14, 2014 | 9.070 | 9.240 | 8.740 | 8.890 | 92,074 | -0.12(-1.33%) |
Apr 11, 2014 | 8.780 | 9.100 | 8.640 | 9.010 | 134,623 | +0.08(+0.90%) |
Apr 10, 2014 | 9.430 | 9.430 | 8.830 | 8.930 | 110,045 | -0.51(-5.40%) |
Apr 09, 2014 | 9.350 | 9.480 | 9.280 | 9.440 | 72,059 | +0.15(+1.61%) |
Apr 08, 2014 | 9.130 | 9.420 | 9.030 | 9.290 | 82,172 | +0.20(+2.20%) |
Apr 07, 2014 | 8.880 | 9.130 | 8.660 | 9.090 | 184,844 | +0.21(+2.36%) |
Apr 04, 2014 | 9.280 | 9.458 | 8.700 | 8.880 | 123,550 | -0.32(-3.48%) |
Apr 03, 2014 | 9.310 | 9.330 | 8.728 | 9.200 | 98,175 | -0.09(-0.97%) |
Apr 02, 2014 | 9.410 | 9.442 | 9.240 | 9.290 | 171,381 | -0.12(-1.28%) |
Apr 01, 2014 | 9.140 | 9.490 | 9.130 | 9.410 | 261,074 | +0.29(+3.18%) |
Mar 31, 2014 | 8.730 | 9.210 | 8.730 | 9.120 | 157,983 | +0.44(+5.07%) |
Mar 28, 2014 | 8.530 | 8.930 | 8.530 | 8.680 | 107,006 | +0.19(+2.24%) |
Mar 27, 2014 | 8.500 | 8.630 | 8.320 | 8.490 | 86,284 | -0.02(-0.24%) |
Mar 26, 2014 | 9.240 | 9.300 | 8.390 | 8.510 | 209,332 | -0.63(-6.89%) |
Mar 25, 2014 | 9.000 | 9.200 | 8.990 | 9.140 | 117,379 | +0.18(+2.01%) |
Mar 24, 2014 | 9.100 | 9.110 | 8.655 | 8.960 | 96,177 | -0.12(-1.32%) |
Mar 21, 2014 | 9.130 | 9.340 | 9.040 | 9.080 | 134,153 | +0.02(+0.22%) |
Mar 20, 2014 | 9.000 | 9.100 | 8.970 | 9.060 | 132,280 | +0.07(+0.78%) |
Mar 19, 2014 | 8.770 | 9.090 | 8.740 | 8.990 | 201,180 | +0.18(+2.04%) |
Mar 18, 2014 | 8.570 | 8.820 | 8.570 | 8.810 | 73,802 | +0.25(+2.92%) |
Mar 17, 2014 | 8.560 | 8.630 | 8.500 | 8.560 | 46,154 | +0.03(+0.35%) |
Mar 14, 2014 | 8.350 | 8.620 | 8.340 | 8.530 | 74,210 | +0.12(+1.43%) |
Mar 13, 2014 | 8.610 | 8.620 | 8.300 | 8.410 | 116,765 | -0.20(-2.32%) |
Mar 12, 2014 | 8.650 | 8.820 | 8.430 | 8.610 | 71,389 | -0.09(-1.03%) |
Mar 11, 2014 | 8.860 | 9.000 | 8.640 | 8.700 | 97,245 | -0.15(-1.69%) |
Mar 10, 2014 | 8.920 | 9.090 | 8.700 | 8.850 | 153,158 | -0.06(-0.67%) |
Mar 07, 2014 | 9.000 | 9.000 | 8.840 | 8.910 | 113,887 | +0.00(+0.00%) |
Mar 06, 2014 | 8.910 | 8.980 | 8.780 | 8.910 | 76,535 | -0.08(-0.89%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.960 | 8.990 | 152,642 | -0.06(-0.66%) |
Mar 04, 2014 | 8.930 | 9.090 | 8.765 | 9.050 | 211,552 | +0.13(+1.46%) |
Mar 03, 2014 | 8.800 | 9.080 | 8.660 | 8.920 | 135,774 | +0.00(+0.00%) |
Feb 28, 2014 | 8.950 | 9.120 | 8.870 | 8.920 | 110,515 | -0.05(-0.56%) |
Feb 27, 2014 | 8.860 | 9.000 | 8.770 | 8.970 | 102,392 | +0.08(+0.90%) |
Feb 26, 2014 | 8.850 | 8.990 | 8.720 | 8.890 | 80,872 | +0.05(+0.57%) |
Feb 25, 2014 | 8.790 | 8.990 | 8.580 | 8.840 | 112,651 | +0.02(+0.23%) |
Feb 24, 2014 | 8.905 | 8.950 | 8.770 | 8.820 | 213,580 | +0.05(+0.57%) |
Feb 21, 2014 | 8.720 | 8.910 | 8.670 | 8.770 | 130,322 | +0.09(+1.04%) |
Feb 20, 2014 | 8.450 | 8.860 | 8.450 | 8.680 | 140,128 | +0.19(+2.24%) |
Feb 19, 2014 | 8.350 | 8.650 | 8.320 | 8.490 | 200,977 | +0.09(+1.07%) |
Feb 18, 2014 | 8.380 | 8.470 | 8.220 | 8.400 | 224,323 | +0.01(+0.12%) |
Feb 14, 2014 | 8.110 | 8.390 | 8.390 | 8.390 | 152,700 | -0.01(-0.12%) |
Feb 13, 2014 | 7.250 | 8.440 | 7.250 | 8.400 | 162,867 | +0.27(+3.32%) |
Feb 12, 2014 | 8.240 | 8.360 | 8.090 | 8.130 | 100,721 | -0.09(-1.09%) |
Feb 11, 2014 | 8.200 | 8.300 | 7.950 | 8.220 | 90,816 | +0.06(+0.74%) |
Feb 10, 2014 | 8.140 | 8.180 | 7.960 | 8.160 | 194,078 | +0.04(+0.49%) |
Feb 07, 2014 | 8.050 | 8.180 | 7.860 | 8.120 | 123,198 | +0.09(+1.12%) |
Feb 06, 2014 | 7.870 | 8.230 | 7.800 | 8.030 | 161,262 | +0.21(+2.69%) |
Feb 05, 2014 | 7.780 | 7.880 | 7.500 | 7.820 | 122,345 | -0.03(-0.38%) |
Feb 04, 2014 | 7.390 | 8.090 | 7.320 | 7.850 | 227,908 | +0.46(+6.22%) |
Feb 03, 2014 | 8.010 | 8.080 | 7.340 | 7.390 | 175,009 | -0.61(-7.63%) |
Jan 31, 2014 | 7.830 | 8.100 | 7.770 | 8.000 | 193,009 | +0.03(+0.38%) |
Jan 30, 2014 | 7.800 | 8.160 | 7.750 | 7.970 | 180,074 | +0.25(+3.24%) |
Jan 29, 2014 | 7.880 | 7.990 | 7.690 | 7.720 | 251,198 | +0.21(+2.80%) |
Jan 28, 2014 | 7.450 | 7.570 | 7.340 | 7.510 | 113,754 | +0.06(+0.81%) |
Jan 27, 2014 | 7.560 | 7.610 | 7.380 | 7.450 | 131,445 | -0.05(-0.67%) |
Jan 24, 2014 | 7.700 | 7.700 | 7.410 | 7.500 | 112,885 | -0.26(-3.35%) |
Jan 23, 2014 | 7.740 | 7.800 | 7.630 | 7.760 | 48,064 | -0.01(-0.13%) |
Jan 22, 2014 | 7.750 | 7.793 | 7.610 | 7.770 | 97,500 | +0.03(+0.39%) |
Jan 21, 2014 | 7.660 | 7.760 | 7.620 | 7.740 | 111,518 | +0.16(+2.11%) |
Jan 17, 2014 | 7.590 | 7.580 | 7.580 | 7.580 | 60,600 | -0.03(-0.39%) |
Jan 16, 2014 | 7.550 | 7.720 | 7.500 | 7.610 | 124,394 | +0.02(+0.26%) |
Jan 15, 2014 | 7.530 | 7.630 | 7.420 | 7.590 | 150,338 | +0.06(+0.80%) |
Jan 14, 2014 | 7.310 | 7.550 | 7.210 | 7.530 | 105,051 | +0.23(+3.15%) |
Jan 13, 2014 | 7.520 | 7.614 | 7.220 | 7.300 | 112,315 | -0.22(-2.93%) |
Jan 10, 2014 | 7.560 | 7.590 | 7.420 | 7.520 | 68,619 | -0.03(-0.40%) |
Jan 09, 2014 | 7.420 | 7.630 | 7.360 | 7.550 | 158,414 | +0.15(+2.03%) |
Jan 08, 2014 | 7.610 | 7.730 | 7.350 | 7.400 | 149,741 | -0.24(-3.14%) |
Jan 07, 2014 | 7.540 | 7.690 | 7.500 | 7.640 | 126,345 | +0.13(+1.73%) |
Jan 06, 2014 | 7.430 | 7.620 | 7.320 | 7.510 | 269,269 | +0.18(+2.46%) |
Jan 03, 2014 | 7.200 | 7.370 | 7.190 | 7.330 | 67,476 | +0.18(+2.52%) |
Jan 02, 2014 | 7.270 | 7.430 | 7.100 | 7.150 | 102,464 | -0.12(-1.65%) |
Dec 31, 2013 | 7.340 | 7.270 | 7.270 | 7.270 | 126,600 | -0.03(-0.41%) |
Dec 30, 2013 | 7.300 | 7.400 | 7.270 | 7.300 | 89,638 | +0.00(+0.00%) |
Dec 27, 2013 | 7.260 | 7.400 | 7.260 | 7.300 | 115,852 | +0.01(+0.14%) |
Dec 26, 2013 | 7.570 | 7.810 | 7.270 | 7.290 | 137,103 | -0.30(-3.95%) |
Dec 24, 2013 | 7.550 | 7.650 | 7.550 | 7.590 | 65,503 | +0.08(+1.07%) |
Dec 23, 2013 | 7.280 | 7.550 | 7.280 | 7.510 | 113,039 | +0.24(+3.30%) |
Dec 20, 2013 | 7.300 | 7.390 | 7.180 | 7.270 | 612,948 | -0.01(-0.14%) |
Dec 19, 2013 | 7.300 | 7.320 | 7.220 | 7.280 | 97,148 | -0.02(-0.27%) |
Dec 18, 2013 | 7.350 | 7.390 | 7.200 | 7.300 | 138,363 | +0.00(+0.00%) |
Dec 17, 2013 | 7.330 | 7.330 | 7.270 | 7.300 | 163,479 | -0.05(-0.68%) |
Dec 16, 2013 | 7.320 | 7.430 | 7.260 | 7.350 | 91,514 | +0.09(+1.24%) |
Dec 13, 2013 | 7.240 | 7.350 | 7.240 | 7.260 | 115,560 | +0.06(+0.83%) |
Dec 12, 2013 | 7.180 | 7.280 | 7.124 | 7.200 | 105,223 | +0.05(+0.70%) |
Dec 11, 2013 | 7.360 | 7.396 | 7.030 | 7.150 | 142,316 | -0.17(-2.32%) |
Dec 10, 2013 | 7.340 | 7.420 | 7.290 | 7.320 | 68,089 | -0.01(-0.14%) |
Dec 09, 2013 | 7.300 | 7.570 | 7.247 | 7.330 | 126,630 | +0.00(+0.00%) |
Dec 06, 2013 | 7.660 | 7.700 | 7.305 | 7.330 | 0 | -0.22(-2.91%) |
Dec 05, 2013 | 7.310 | 7.620 | 7.210 | 7.550 | 0 | +0.22(+3.00%) |
Dec 04, 2013 | 7.220 | 7.450 | 7.190 | 7.330 | 0 | +0.10(+1.38%) |
Dec 03, 2013 | 7.130 | 7.250 | 6.960 | 7.230 | 0 | +0.11(+1.54%) |
Dec 02, 2013 | 7.630 | 7.690 | 7.060 | 7.120 | 244,598 | -0.49(-6.44%) |
Nov 29, 2013 | 7.420 | 7.695 | 7.420 | 7.610 | 0 | +0.24(+3.26%) |
Nov 27, 2013 | 7.520 | 7.550 | 7.340 | 7.370 | 0 | -0.11(-1.47%) |
Nov 26, 2013 | 7.410 | 7.605 | 7.390 | 7.480 | 0 | +0.10(+1.36%) |
Nov 25, 2013 | 7.110 | 7.395 | 7.110 | 7.380 | 171,215 | +0.27(+3.80%) |
Nov 22, 2013 | 7.040 | 7.240 | 7.040 | 7.110 | 0 | +0.05(+0.71%) |
Nov 21, 2013 | 6.910 | 7.120 | 6.900 | 7.060 | 134,041 | +0.19(+2.77%) |
Nov 20, 2013 | 6.960 | 7.020 | 6.810 | 6.870 | 0 | -0.07(-1.01%) |
Nov 19, 2013 | 7.010 | 7.070 | 6.859 | 6.940 | 227,778 | -0.07(-1.00%) |
Nov 18, 2013 | 6.920 | 7.077 | 6.880 | 7.010 | 0 | +0.12(+1.74%) |
Nov 15, 2013 | 6.930 | 6.970 | 6.700 | 6.890 | 0 | -0.05(-0.72%) |
Nov 14, 2013 | 6.990 | 7.120 | 6.840 | 6.940 | 157,620 | +0.09(+1.31%) |
Nov 12, 2013 | 6.930 | 7.060 | 6.840 | 6.850 | 0 | -0.08(-1.15%) |
Nov 11, 2013 | 7.100 | 7.110 | 6.700 | 6.930 | 0 | -0.20(-2.81%) |
Nov 08, 2013 | 7.200 | 7.480 | 7.110 | 7.130 | 0 | -0.03(-0.42%) |
Nov 07, 2013 | 7.260 | 7.345 | 7.100 | 7.160 | 272,511 | -0.07(-0.97%) |
Nov 06, 2013 | 7.230 | 7.265 | 6.980 | 7.230 | 297,678 | +0.02(+0.28%) |
Nov 05, 2013 | 7.400 | 7.450 | 6.620 | 7.210 | 0 | -0.55(-7.09%) |
Nov 04, 2013 | 7.750 | 7.839 | 7.510 | 7.760 | 365,762 | +0.15(+1.97%) |
Nov 01, 2013 | 7.860 | 7.950 | 7.490 | 7.610 | 0 | -0.26(-3.30%) |
Oct 31, 2013 | 7.850 | 8.073 | 7.726 | 7.870 | 0 | +0.10(+1.29%) |
Oct 30, 2013 | 8.010 | 8.070 | 7.630 | 7.770 | 245,671 | -0.22(-2.75%) |
Oct 29, 2013 | 7.910 | 7.990 | 7.820 | 7.990 | 0 | +0.06(+0.76%) |
Oct 28, 2013 | 8.230 | 8.240 | 7.830 | 7.930 | 0 | -0.32(-3.88%) |
Oct 25, 2013 | 8.630 | 8.630 | 7.880 | 8.250 | 0 | -0.34(-3.96%) |
Oct 24, 2013 | 8.830 | 8.990 | 8.370 | 8.590 | 319,712 | -0.56(-6.12%) |
Oct 23, 2013 | 9.050 | 9.960 | 8.880 | 9.150 | 0 | +0.50(+5.78%) |
Oct 22, 2013 | 8.670 | 8.810 | 8.543 | 8.650 | 131,842 | +0.04(+0.46%) |
Oct 21, 2013 | 8.550 | 8.640 | 8.520 | 8.610 | 174,412 | +0.11(+1.29%) |
Oct 18, 2013 | 8.520 | 8.678 | 8.450 | 8.500 | 151,971 | +0.03(+0.35%) |
Oct 17, 2013 | 8.350 | 8.500 | 8.350 | 8.470 | 183,936 | +0.11(+1.32%) |
Oct 16, 2013 | 8.230 | 8.450 | 8.150 | 8.360 | 215,231 | +0.20(+2.45%) |
Oct 15, 2013 | 8.300 | 8.330 | 8.070 | 8.160 | 88,092 | -0.10(-1.21%) |
Oct 14, 2013 | 8.070 | 8.295 | 8.070 | 8.260 | 138,305 | +0.16(+1.98%) |
Oct 11, 2013 | 7.970 | 8.200 | 7.970 | 8.100 | 0 | +0.08(+1.00%) |
Oct 10, 2013 | 7.920 | 8.090 | 7.920 | 8.020 | 87,373 | +0.20(+2.56%) |
Oct 09, 2013 | 7.840 | 7.870 | 7.630 | 7.820 | 126,245 | -0.01(-0.13%) |
Oct 08, 2013 | 7.940 | 8.000 | 7.800 | 7.830 | 108,412 | -0.08(-1.01%) |
Oct 07, 2013 | 7.950 | 7.950 | 7.880 | 7.910 | 0 | -0.10(-1.25%) |
Oct 04, 2013 | 7.970 | 8.150 | 7.970 | 8.010 | 0 | +0.02(+0.25%) |
Oct 03, 2013 | 8.050 | 8.130 | 7.900 | 7.990 | 0 | -0.05(-0.62%) |
Oct 02, 2013 | 8.080 | 8.190 | 8.010 | 8.040 | 190,266 | -0.10(-1.23%) |
Oct 01, 2013 | 7.980 | 8.190 | 7.880 | 8.140 | 215,563 | +0.20(+2.52%) |
Sep 27, 2013 | 7.940 | 7.980 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Sep 26, 2013 | 8.060 | 8.460 | 7.930 | 8.000 | 159,897 | -0.05(-0.62%) |
Sep 25, 2013 | 8.080 | 8.110 | 8.020 | 8.050 | 247,092 | -0.04(-0.49%) |
Sep 24, 2013 | 8.060 | 8.140 | 7.950 | 8.090 | 115,685 | +0.02(+0.25%) |
Sep 23, 2013 | 8.170 | 8.255 | 8.000 | 8.070 | 326,259 | -0.12(-1.47%) |
Sep 20, 2013 | 8.310 | 8.310 | 8.060 | 8.190 | 0 | -0.11(-1.33%) |
Sep 19, 2013 | 8.430 | 8.480 | 8.270 | 8.300 | 94,222 | -0.09(-1.07%) |
Sep 18, 2013 | 8.420 | 8.470 | 8.150 | 8.390 | 0 | -0.02(-0.24%) |
Sep 17, 2013 | 8.240 | 8.460 | 8.140 | 8.410 | 0 | +0.18(+2.19%) |
Sep 16, 2013 | 8.300 | 8.330 | 8.210 | 8.230 | 0 | -0.01(-0.12%) |
Sep 13, 2013 | 8.240 | 8.300 | 8.220 | 8.240 | 0 | +0.03(+0.37%) |
Sep 12, 2013 | 8.200 | 8.345 | 8.140 | 8.210 | 255,822 | +0.01(+0.12%) |
Sep 11, 2013 | 7.950 | 8.250 | 7.820 | 8.200 | 0 | +0.25(+3.14%) |
Sep 10, 2013 | 7.840 | 8.000 | 7.780 | 7.950 | 206,885 | +0.16(+2.05%) |
Sep 09, 2013 | 7.620 | 7.850 | 7.520 | 7.790 | 0 | +0.21(+2.77%) |
Sep 06, 2013 | 7.680 | 7.684 | 7.470 | 7.580 | 0 | +0.05(+0.66%) |
Sep 05, 2013 | 7.470 | 7.600 | 7.450 | 7.530 | 0 | +0.06(+0.80%) |
Sep 04, 2013 | 7.370 | 7.500 | 7.220 | 7.470 | 0 | +0.11(+1.49%) |
Sep 03, 2013 | 7.120 | 7.540 | 7.120 | 7.360 | 0 | +0.35(+4.99%) |
Aug 30, 2013 | 7.050 | 7.050 | 6.890 | 7.010 | 0 | -0.07(-0.99%) |
Aug 29, 2013 | 6.850 | 7.100 | 6.850 | 7.080 | 25,822 | +0.23(+3.36%) |
Aug 28, 2013 | 6.920 | 6.970 | 6.790 | 6.850 | 0 | -0.08(-1.15%) |
Aug 27, 2013 | 7.000 | 7.070 | 6.910 | 6.930 | 80,081 | -0.15(-2.12%) |
Aug 26, 2013 | 7.140 | 7.250 | 7.050 | 7.080 | 0 | -0.08(-1.12%) |
Aug 23, 2013 | 7.180 | 7.250 | 7.050 | 7.160 | 0 | -0.02(-0.28%) |
Aug 22, 2013 | 7.050 | 7.270 | 7.050 | 7.180 | 39,158 | +0.17(+2.43%) |
Aug 21, 2013 | 7.060 | 7.163 | 7.000 | 7.010 | 0 | -0.06(-0.85%) |
Aug 20, 2013 | 7.010 | 7.160 | 7.000 | 7.070 | 38,159 | +0.05(+0.71%) |
Aug 19, 2013 | 7.050 | 7.190 | 7.000 | 7.020 | 77,507 | -0.08(-1.13%) |
Aug 16, 2013 | 7.110 | 7.270 | 7.010 | 7.100 | 0 | -0.03(-0.42%) |
Aug 15, 2013 | 7.150 | 7.180 | 7.080 | 7.130 | 141,946 | -0.06(-0.83%) |
Aug 14, 2013 | 7.200 | 7.370 | 7.160 | 7.190 | 53,084 | +0.01(+0.14%) |
Aug 13, 2013 | 7.160 | 7.180 | 7.090 | 7.180 | 31,739 | +0.04(+0.56%) |
Aug 12, 2013 | 7.120 | 7.160 | 7.110 | 7.140 | 61,666 | +0.02(+0.28%) |
Aug 09, 2013 | 7.140 | 7.190 | 7.100 | 7.120 | 70,295 | -0.02(-0.28%) |
Aug 08, 2013 | 7.190 | 7.230 | 7.080 | 7.140 | 70,506 | +0.02(+0.28%) |
Aug 07, 2013 | 7.110 | 7.150 | 7.090 | 7.120 | 109,629 | -0.02(-0.28%) |
Aug 06, 2013 | 7.160 | 7.190 | 7.070 | 7.140 | 98,639 | -0.01(-0.14%) |
Aug 05, 2013 | 7.230 | 7.350 | 7.100 | 7.150 | 110,226 | -0.11(-1.52%) |
Aug 02, 2013 | 7.330 | 7.370 | 7.220 | 7.260 | 50,966 | -0.08(-1.09%) |
Aug 01, 2013 | 7.190 | 7.370 | 7.190 | 7.340 | 89,581 | +0.10(+1.38%) |
Jul 31, 2013 | 7.150 | 7.410 | 7.110 | 7.240 | 0 | +0.14(+1.97%) |
Jul 30, 2013 | 7.310 | 7.420 | 7.070 | 7.100 | 0 | -0.13(-1.80%) |
Jul 29, 2013 | 7.260 | 7.400 | 7.020 | 7.230 | 0 | -0.10(-1.36%) |
Jul 26, 2013 | 7.350 | 7.470 | 7.195 | 7.330 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 7.490 | 7.550 | 7.350 | 7.400 | 0 | -0.11(-1.46%) |
Jul 24, 2013 | 7.840 | 7.920 | 7.480 | 7.510 | 0 | -0.28(-3.59%) |
Jul 23, 2013 | 8.020 | 8.020 | 7.700 | 7.790 | 0 | -0.35(-4.30%) |
Jul 22, 2013 | 8.090 | 8.200 | 7.900 | 8.140 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 8.110 | 8.270 | 8.080 | 8.080 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.890 | 8.170 | 7.690 | 8.140 | 0 | +0.34(+4.36%) |
Jul 17, 2013 | 7.910 | 7.940 | 7.710 | 7.800 | 72,450 | -0.04(-0.51%) |
Jul 16, 2013 | 7.800 | 7.910 | 7.680 | 7.840 | 0 | +0.12(+1.55%) |
Jul 15, 2013 | 7.580 | 7.750 | 7.580 | 7.720 | 0 | +0.08(+1.05%) |
Jul 12, 2013 | 7.550 | 7.720 | 7.510 | 7.640 | 0 | +0.06(+0.79%) |
Jul 11, 2013 | 7.710 | 7.710 | 7.520 | 7.580 | 0 | -0.06(-0.79%) |
Jul 10, 2013 | 7.520 | 7.660 | 7.490 | 7.640 | 0 | +0.08(+1.06%) |
Jul 09, 2013 | 7.620 | 7.630 | 7.520 | 7.560 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 7.610 | 7.640 | 7.460 | 7.560 | 0 | -0.02(-0.26%) |
Jul 05, 2013 | 7.480 | 7.640 | 7.440 | 7.580 | 0 | +0.22(+2.99%) |
Jul 03, 2013 | 7.430 | 7.460 | 7.280 | 7.360 | 0 | -0.14(-1.87%) |
Jul 02, 2013 | 7.610 | 7.700 | 7.415 | 7.500 | 0 | -0.09(-1.19%) |
Jul 01, 2013 | 7.550 | 7.700 | 7.550 | 7.590 | 0 | +0.13(+1.74%) |
Jun 28, 2013 | 7.470 | 7.550 | 7.310 | 7.460 | 531,147 | -0.03(-0.40%) |
Jun 27, 2013 | 7.400 | 7.610 | 7.390 | 7.490 | 0 | +0.11(+1.49%) |
Jun 26, 2013 | 7.480 | 7.525 | 7.300 | 7.380 | 0 | -0.01(-0.14%) |
Jun 25, 2013 | 7.560 | 7.610 | 7.250 | 7.390 | 0 | -0.07(-0.94%) |
Jun 24, 2013 | 7.690 | 7.690 | 7.410 | 7.460 | 0 | -0.34(-4.36%) |
Jun 21, 2013 | 7.640 | 7.840 | 7.390 | 7.800 | 180,024 | +0.20(+2.63%) |
Jun 20, 2013 | 7.820 | 7.820 | 7.480 | 7.600 | 0 | -0.34(-4.28%) |
Jun 19, 2013 | 8.080 | 8.180 | 7.910 | 7.940 | 0 | -0.17(-2.10%) |
Jun 18, 2013 | 8.190 | 8.398 | 8.050 | 8.110 | 0 | -0.05(-0.61%) |
Jun 17, 2013 | 8.260 | 8.330 | 8.100 | 8.160 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 8.450 | 8.490 | 8.120 | 8.160 | 0 | -0.29(-3.43%) |
Jun 13, 2013 | 8.140 | 8.500 | 8.090 | 8.450 | 163,331 | +0.26(+3.17%) |
Jun 12, 2013 | 7.990 | 8.260 | 7.570 | 8.190 | 180,187 | +0.23(+2.89%) |
Jun 11, 2013 | 7.780 | 8.000 | 7.660 | 7.960 | 91,325 | +0.12(+1.53%) |
Jun 10, 2013 | 7.790 | 7.860 | 7.720 | 7.840 | 0 | +0.06(+0.77%) |
Jun 07, 2013 | 7.860 | 8.000 | 7.680 | 7.780 | 0 | -0.02(-0.26%) |
Jun 06, 2013 | 7.820 | 8.020 | 7.680 | 7.800 | 105,088 | +0.00(+0.00%) |
Jun 05, 2013 | 7.990 | 8.020 | 7.790 | 7.800 | 0 | -0.15(-1.89%) |
Jun 04, 2013 | 7.990 | 8.050 | 7.840 | 7.950 | 0 | -0.02(-0.25%) |
Jun 03, 2013 | 7.870 | 8.010 | 7.750 | 7.970 | 192,285 | +0.11(+1.40%) |
May 31, 2013 | 7.950 | 7.980 | 7.760 | 7.860 | 125,870 | -0.13(-1.63%) |
May 30, 2013 | 8.110 | 8.130 | 7.900 | 7.990 | 108,928 | -0.10(-1.24%) |
May 29, 2013 | 8.170 | 8.220 | 8.060 | 8.090 | 36,861 | -0.16(-1.94%) |
May 28, 2013 | 8.130 | 8.270 | 8.110 | 8.250 | 103,259 | +0.25(+3.12%) |
May 24, 2013 | 7.920 | 8.030 | 7.910 | 8.000 | 0 | +0.01(+0.13%) |
May 23, 2013 | 8.090 | 8.160 | 7.900 | 7.990 | 0 | +0.06(+0.76%) |
May 22, 2013 | 8.060 | 8.240 | 7.660 | 7.930 | 0 | -0.14(-1.73%) |
May 21, 2013 | 7.880 | 8.150 | 7.845 | 8.070 | 0 | +0.21(+2.67%) |
May 20, 2013 | 7.790 | 7.980 | 7.790 | 7.860 | 0 | +0.04(+0.51%) |
May 17, 2013 | 7.740 | 7.940 | 7.740 | 7.820 | 0 | +0.15(+1.96%) |
May 16, 2013 | 7.660 | 7.950 | 7.610 | 7.670 | 68,727 | +0.01(+0.13%) |
May 15, 2013 | 7.510 | 7.670 | 7.470 | 7.660 | 0 | +0.23(+3.10%) |
May 13, 2013 | 7.320 | 7.470 | 7.190 | 7.430 | 0 | +0.12(+1.64%) |
May 10, 2013 | 7.270 | 7.350 | 7.200 | 7.310 | 0 | +0.06(+0.83%) |
May 09, 2013 | 7.410 | 7.410 | 7.170 | 7.250 | 0 | -0.19(-2.55%) |
May 08, 2013 | 7.330 | 7.440 | 7.290 | 7.440 | 0 | +0.11(+1.50%) |
May 07, 2013 | 7.280 | 7.350 | 7.250 | 7.330 | 0 | +0.05(+0.69%) |
May 06, 2013 | 7.100 | 7.350 | 7.100 | 7.280 | 0 | +0.17(+2.39%) |
May 03, 2013 | 7.060 | 7.110 | 6.990 | 7.110 | 0 | +0.17(+2.45%) |
May 02, 2013 | 6.950 | 7.120 | 6.900 | 6.940 | 0 | +0.04(+0.58%) |