Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.570 | 9.570 | 9.010 | 9.170 | 311,431 | -0.36(-3.78%) |
May 29, 2014 | 9.600 | 9.600 | 9.191 | 9.530 | 88,763 | -0.07(-0.73%) |
May 28, 2014 | 9.630 | 9.775 | 9.500 | 9.600 | 97,560 | +0.00(+0.00%) |
May 27, 2014 | 9.250 | 9.760 | 9.220 | 9.600 | 152,588 | +0.38(+4.12%) |
May 23, 2014 | 9.150 | 9.220 | 9.220 | 9.220 | 79,000 | +0.06(+0.66%) |
May 22, 2014 | 9.150 | 9.220 | 8.980 | 9.160 | 65,048 | +0.04(+0.44%) |
May 21, 2014 | 9.030 | 9.290 | 8.960 | 9.120 | 153,152 | +0.11(+1.22%) |
May 20, 2014 | 9.060 | 9.110 | 8.951 | 9.010 | 159,930 | -0.06(-0.66%) |
May 19, 2014 | 9.120 | 9.140 | 9.000 | 9.070 | 139,353 | +0.01(+0.11%) |
May 16, 2014 | 9.050 | 9.200 | 9.000 | 9.060 | 129,305 | +0.03(+0.33%) |
May 15, 2014 | 9.110 | 9.120 | 8.780 | 9.030 | 180,576 | -0.14(-1.53%) |
May 14, 2014 | 8.970 | 9.250 | 8.880 | 9.170 | 290,441 | +0.23(+2.57%) |
May 13, 2014 | 9.110 | 9.415 | 8.770 | 8.940 | 315,414 | -0.15(-1.65%) |
May 12, 2014 | 8.500 | 9.390 | 8.290 | 9.090 | 432,327 | +1.03(+12.78%) |
May 09, 2014 | 7.960 | 8.240 | 7.936 | 8.060 | 112,006 | -0.09(-1.10%) |
May 08, 2014 | 8.100 | 8.230 | 8.032 | 8.150 | 183,328 | +0.01(+0.12%) |
May 07, 2014 | 8.040 | 8.260 | 7.930 | 8.140 | 134,167 | +0.09(+1.12%) |
May 06, 2014 | 8.060 | 8.100 | 7.960 | 8.050 | 98,462 | -0.01(-0.12%) |
May 05, 2014 | 7.960 | 8.100 | 7.790 | 8.060 | 96,598 | +0.01(+0.12%) |
May 02, 2014 | 8.050 | 8.200 | 7.541 | 8.050 | 133,239 | +0.06(+0.75%) |
May 01, 2014 | 7.680 | 8.110 | 7.520 | 7.990 | 361,947 | +0.31(+4.04%) |
Apr 30, 2014 | 7.140 | 7.760 | 7.140 | 7.680 | 301,818 | +0.88(+12.94%) |
Apr 29, 2014 | 6.870 | 6.950 | 6.800 | 6.800 | 104,084 | -0.04(-0.58%) |
Apr 28, 2014 | 6.860 | 6.949 | 6.750 | 6.840 | 103,235 | +0.04(+0.59%) |
Apr 25, 2014 | 6.760 | 6.810 | 6.730 | 6.800 | 87,432 | +0.00(+0.00%) |
Apr 24, 2014 | 6.800 | 6.810 | 6.720 | 6.800 | 92,314 | +0.02(+0.29%) |
Apr 23, 2014 | 6.830 | 6.885 | 6.730 | 6.780 | 86,678 | -0.06(-0.88%) |
Apr 22, 2014 | 6.820 | 6.990 | 6.760 | 6.840 | 50,433 | +0.06(+0.88%) |
Apr 21, 2014 | 6.820 | 6.890 | 6.720 | 6.780 | 45,866 | -0.03(-0.44%) |
Apr 17, 2014 | 6.970 | 6.810 | 6.810 | 6.810 | 129,600 | -0.16(-2.30%) |
Apr 16, 2014 | 7.300 | 7.496 | 6.920 | 6.970 | 87,260 | -0.26(-3.60%) |
Apr 15, 2014 | 7.300 | 7.408 | 7.160 | 7.230 | 158,321 | -0.08(-1.09%) |
Apr 14, 2014 | 7.590 | 7.610 | 7.260 | 7.310 | 121,176 | -0.19(-2.53%) |
Apr 11, 2014 | 7.800 | 7.920 | 7.500 | 7.500 | 71,195 | -0.39(-4.94%) |
Apr 10, 2014 | 8.050 | 8.080 | 7.840 | 7.890 | 101,664 | -0.20(-2.47%) |
Apr 09, 2014 | 8.206 | 8.206 | 8.000 | 8.090 | 43,319 | -0.02(-0.25%) |
Apr 08, 2014 | 7.970 | 8.190 | 7.970 | 8.110 | 70,818 | +0.12(+1.50%) |
Apr 07, 2014 | 8.210 | 8.240 | 7.900 | 7.990 | 80,355 | -0.23(-2.80%) |
Apr 04, 2014 | 8.610 | 8.650 | 8.170 | 8.220 | 104,788 | -0.30(-3.52%) |
Apr 03, 2014 | 8.570 | 8.610 | 8.520 | 8.520 | 67,892 | -0.05(-0.58%) |
Apr 02, 2014 | 8.700 | 8.872 | 8.510 | 8.570 | 68,662 | -0.11(-1.27%) |
Apr 01, 2014 | 8.710 | 8.800 | 8.660 | 8.680 | 91,604 | +0.01(+0.12%) |
Mar 31, 2014 | 8.760 | 8.860 | 8.650 | 8.670 | 105,692 | -0.08(-0.91%) |
Mar 28, 2014 | 8.970 | 9.020 | 8.700 | 8.750 | 126,316 | -0.25(-2.78%) |
Mar 27, 2014 | 9.210 | 9.260 | 8.990 | 9.000 | 89,609 | -0.20(-2.17%) |
Mar 26, 2014 | 9.330 | 9.330 | 9.200 | 9.200 | 114,581 | -0.08(-0.86%) |
Mar 25, 2014 | 9.500 | 9.500 | 9.200 | 9.280 | 196,875 | -0.22(-2.32%) |
Mar 24, 2014 | 9.500 | 9.550 | 9.420 | 9.500 | 130,330 | -0.01(-0.11%) |
Mar 21, 2014 | 9.340 | 9.570 | 9.200 | 9.510 | 192,495 | +0.17(+1.82%) |
Mar 20, 2014 | 9.420 | 9.500 | 9.220 | 9.340 | 82,503 | -0.14(-1.48%) |
Mar 19, 2014 | 9.550 | 9.600 | 9.400 | 9.480 | 67,960 | -0.12(-1.25%) |
Mar 18, 2014 | 9.640 | 9.640 | 9.430 | 9.600 | 59,964 | -0.08(-0.83%) |
Mar 17, 2014 | 9.300 | 9.710 | 9.150 | 9.680 | 145,300 | -0.27(-2.71%) |
Mar 14, 2014 | 9.570 | 10.00 | 9.520 | 9.950 | 45,166 | +0.35(+3.65%) |
Mar 13, 2014 | 9.800 | 9.800 | 9.500 | 9.600 | 33,718 | -0.20(-2.04%) |
Mar 12, 2014 | 9.600 | 9.800 | 9.550 | 9.800 | 26,262 | +0.12(+1.24%) |
Mar 11, 2014 | 9.760 | 9.777 | 9.460 | 9.680 | 44,835 | -0.10(-1.02%) |
Mar 10, 2014 | 9.770 | 9.800 | 9.720 | 9.780 | 21,512 | -0.02(-0.20%) |
Mar 07, 2014 | 9.800 | 9.830 | 9.710 | 9.800 | 108,305 | +0.02(+0.20%) |
Mar 06, 2014 | 9.850 | 9.870 | 9.716 | 9.780 | 96,775 | -0.01(-0.10%) |
Mar 05, 2014 | 9.840 | 9.850 | 9.720 | 9.790 | 30,887 | -0.07(-0.71%) |
Mar 04, 2014 | 9.670 | 10.05 | 9.650 | 9.860 | 71,776 | +0.34(+3.57%) |
Mar 03, 2014 | 9.420 | 9.560 | 9.120 | 9.520 | 61,326 | +0.05(+0.53%) |
Feb 28, 2014 | 9.840 | 9.947 | 9.420 | 9.470 | 120,626 | -0.35(-3.56%) |
Feb 27, 2014 | 9.680 | 10.00 | 9.680 | 9.820 | 52,001 | +0.08(+0.82%) |
Feb 26, 2014 | 9.740 | 9.910 | 9.171 | 9.740 | 36,040 | +0.04(+0.41%) |
Feb 25, 2014 | 9.650 | 9.980 | 9.630 | 9.700 | 44,698 | +0.06(+0.62%) |
Feb 24, 2014 | 9.290 | 9.650 | 9.290 | 9.640 | 53,263 | +0.34(+3.66%) |
Feb 21, 2014 | 9.380 | 9.410 | 9.250 | 9.300 | 34,079 | -0.01(-0.11%) |
Feb 20, 2014 | 9.564 | 9.564 | 9.280 | 9.310 | 62,726 | -0.07(-0.75%) |
Feb 19, 2014 | 9.650 | 9.700 | 9.360 | 9.380 | 24,652 | -0.34(-3.50%) |
Feb 18, 2014 | 9.630 | 9.800 | 9.630 | 9.720 | 25,797 | +0.06(+0.62%) |
Feb 14, 2014 | 9.570 | 9.660 | 9.660 | 9.660 | 49,800 | +0.10(+1.05%) |
Feb 13, 2014 | 9.510 | 9.580 | 9.440 | 9.560 | 20,604 | +0.06(+0.63%) |
Feb 12, 2014 | 9.410 | 9.570 | 9.318 | 9.500 | 44,682 | +0.07(+0.74%) |
Feb 11, 2014 | 9.330 | 9.460 | 9.330 | 9.430 | 44,672 | +0.07(+0.75%) |
Feb 10, 2014 | 9.550 | 9.550 | 9.270 | 9.360 | 27,362 | -0.14(-1.47%) |
Feb 07, 2014 | 9.920 | 9.920 | 9.280 | 9.500 | 54,199 | -0.38(-3.85%) |
Feb 06, 2014 | 10.29 | 10.29 | 9.850 | 9.880 | 107,267 | -0.37(-3.61%) |
Feb 05, 2014 | 10.59 | 10.71 | 10.18 | 10.25 | 86,468 | -0.44(-4.12%) |
Feb 04, 2014 | 10.73 | 10.85 | 10.65 | 10.69 | 63,106 | -0.02(-0.19%) |
Feb 03, 2014 | 10.75 | 10.92 | 10.67 | 10.71 | 64,150 | -0.11(-1.02%) |
Jan 31, 2014 | 10.75 | 11.00 | 10.75 | 10.82 | 57,411 | -0.15(-1.37%) |
Jan 30, 2014 | 11.00 | 11.41 | 10.92 | 10.97 | 39,239 | +0.10(+0.92%) |
Jan 29, 2014 | 10.90 | 11.03 | 10.83 | 10.87 | 25,102 | -0.12(-1.09%) |
Jan 28, 2014 | 10.90 | 11.00 | 10.90 | 10.99 | 46,625 | +0.15(+1.38%) |
Jan 27, 2014 | 11.04 | 11.14 | 10.82 | 10.84 | 115,056 | -0.27(-2.43%) |
Jan 24, 2014 | 11.41 | 11.44 | 10.99 | 11.11 | 27,398 | -0.41(-3.56%) |
Jan 23, 2014 | 11.11 | 11.64 | 11.11 | 11.52 | 58,330 | +0.35(+3.13%) |
Jan 22, 2014 | 11.27 | 11.27 | 11.14 | 11.17 | 6,587 | -0.10(-0.89%) |
Jan 21, 2014 | 11.33 | 11.33 | 11.00 | 11.27 | 22,116 | +0.00(+0.00%) |
Jan 17, 2014 | 11.42 | 11.27 | 11.27 | 11.27 | 11,900 | -0.19(-1.66%) |
Jan 16, 2014 | 11.50 | 11.56 | 11.42 | 11.46 | 11,300 | -0.17(-1.46%) |
Jan 15, 2014 | 11.47 | 11.74 | 11.40 | 11.63 | 31,734 | +0.16(+1.39%) |
Jan 14, 2014 | 11.12 | 11.53 | 11.03 | 11.47 | 24,993 | +0.36(+3.24%) |
Jan 13, 2014 | 11.25 | 11.25 | 11.01 | 11.11 | 41,512 | -0.13(-1.16%) |
Jan 10, 2014 | 11.36 | 11.37 | 11.21 | 11.24 | 11,647 | -0.10(-0.88%) |
Jan 09, 2014 | 11.10 | 11.50 | 11.02 | 11.34 | 28,088 | +0.30(+2.72%) |
Jan 08, 2014 | 11.12 | 11.13 | 11.01 | 11.04 | 32,728 | -0.06(-0.54%) |
Jan 07, 2014 | 11.12 | 11.25 | 11.05 | 11.10 | 35,176 | +0.06(+0.54%) |
Jan 06, 2014 | 11.56 | 11.56 | 11.03 | 11.04 | 28,306 | -0.44(-3.83%) |
Jan 03, 2014 | 11.28 | 11.55 | 11.28 | 11.48 | 64,173 | +0.20(+1.77%) |
Jan 02, 2014 | 11.63 | 11.70 | 11.11 | 11.28 | 49,285 | -0.45(-3.84%) |
Dec 31, 2013 | 11.73 | 11.73 | 11.73 | 11.73 | 35,300 | -0.01(-0.09%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.70 | 11.74 | 33,429 | -0.33(-2.73%) |
Dec 27, 2013 | 12.06 | 12.15 | 11.92 | 12.07 | 14,989 | +0.09(+0.71%) |
Dec 26, 2013 | 12.02 | 12.10 | 11.80 | 11.98 | 36,518 | -0.02(-0.13%) |
Dec 24, 2013 | 11.91 | 12.13 | 11.84 | 12.00 | 9,418 | +0.21(+1.78%) |
Dec 23, 2013 | 11.85 | 11.91 | 11.59 | 11.79 | 48,447 | -0.06(-0.51%) |
Dec 20, 2013 | 11.17 | 11.90 | 11.17 | 11.85 | 130,762 | +0.72(+6.47%) |
Dec 19, 2013 | 11.15 | 11.28 | 11.03 | 11.13 | 27,776 | -0.07(-0.62%) |
Dec 18, 2013 | 11.00 | 11.24 | 10.93 | 11.20 | 102,754 | +0.25(+2.28%) |
Dec 17, 2013 | 11.44 | 11.44 | 10.95 | 10.95 | 27,348 | -0.53(-4.62%) |
Dec 16, 2013 | 11.26 | 11.55 | 11.26 | 11.48 | 17,587 | +0.22(+1.95%) |
Dec 13, 2013 | 11.49 | 11.56 | 11.22 | 11.26 | 28,026 | -0.17(-1.49%) |
Dec 12, 2013 | 11.48 | 11.67 | 11.30 | 11.43 | 24,571 | -0.08(-0.70%) |
Dec 11, 2013 | 12.14 | 12.17 | 11.33 | 11.51 | 67,342 | -0.58(-4.80%) |
Dec 10, 2013 | 11.60 | 12.25 | 11.60 | 12.09 | 68,111 | +0.38(+3.25%) |
Dec 09, 2013 | 11.95 | 11.97 | 11.50 | 11.71 | 26,035 | -0.27(-2.25%) |
Dec 06, 2013 | 11.71 | 12.10 | 11.69 | 11.98 | 0 | +0.39(+3.36%) |
Dec 05, 2013 | 11.90 | 11.90 | 11.47 | 11.59 | 0 | -0.34(-2.85%) |
Dec 04, 2013 | 12.02 | 12.37 | 11.76 | 11.93 | 0 | -0.15(-1.24%) |
Dec 03, 2013 | 11.88 | 12.12 | 11.84 | 12.08 | 0 | +0.15(+1.26%) |
Dec 02, 2013 | 12.09 | 12.17 | 11.79 | 11.93 | 25,358 | -0.24(-1.97%) |
Nov 29, 2013 | 12.09 | 12.20 | 11.80 | 12.17 | 0 | +0.16(+1.33%) |
Nov 27, 2013 | 11.89 | 12.02 | 11.78 | 12.01 | 0 | +0.18(+1.52%) |
Nov 26, 2013 | 11.73 | 11.95 | 11.66 | 11.83 | 0 | +0.19(+1.63%) |
Nov 25, 2013 | 11.47 | 11.74 | 11.33 | 11.64 | 23,297 | +0.24(+2.11%) |
Nov 22, 2013 | 11.37 | 11.47 | 11.19 | 11.40 | 0 | +0.06(+0.53%) |
Nov 21, 2013 | 11.15 | 11.50 | 11.15 | 11.34 | 34,360 | +0.20(+1.80%) |
Nov 20, 2013 | 11.46 | 11.48 | 11.12 | 11.14 | 0 | -0.31(-2.71%) |
Nov 19, 2013 | 11.49 | 11.51 | 11.30 | 11.45 | 38,675 | -0.02(-0.17%) |
Nov 18, 2013 | 11.02 | 11.49 | 11.00 | 11.47 | 0 | +0.48(+4.37%) |
Nov 15, 2013 | 10.81 | 11.00 | 10.61 | 10.99 | 0 | +0.12(+1.10%) |
Nov 14, 2013 | 10.59 | 10.88 | 10.53 | 10.87 | 0 | +0.61(+5.95%) |
Nov 12, 2013 | 10.28 | 10.46 | 10.18 | 10.26 | 0 | +0.05(+0.49%) |
Nov 11, 2013 | 10.14 | 10.43 | 10.06 | 10.21 | 0 | +0.08(+0.79%) |
Nov 08, 2013 | 9.950 | 10.22 | 9.800 | 10.13 | 0 | +0.17(+1.71%) |
Nov 07, 2013 | 10.00 | 10.23 | 9.910 | 9.960 | 40,019 | +0.01(+0.10%) |
Nov 06, 2013 | 9.830 | 9.970 | 9.760 | 9.950 | 50,773 | +0.13(+1.32%) |
Nov 05, 2013 | 9.800 | 9.900 | 9.700 | 9.820 | 0 | +0.05(+0.51%) |
Nov 04, 2013 | 9.590 | 9.840 | 9.500 | 9.770 | 40,216 | +0.24(+2.52%) |
Nov 01, 2013 | 9.580 | 9.710 | 9.480 | 9.530 | 0 | -0.07(-0.73%) |
Oct 31, 2013 | 9.720 | 9.840 | 9.590 | 9.600 | 0 | -0.15(-1.54%) |
Oct 30, 2013 | 9.940 | 10.09 | 9.720 | 9.750 | 32,343 | -0.16(-1.61%) |
Oct 29, 2013 | 9.640 | 9.940 | 9.640 | 9.910 | 0 | +0.32(+3.34%) |
Oct 28, 2013 | 9.460 | 9.600 | 9.420 | 9.590 | 0 | +0.11(+1.16%) |
Oct 25, 2013 | 9.430 | 9.510 | 9.270 | 9.480 | 0 | +0.09(+0.96%) |
Oct 24, 2013 | 9.500 | 9.500 | 9.332 | 9.390 | 76,392 | -0.11(-1.16%) |
Oct 23, 2013 | 9.460 | 9.535 | 9.440 | 9.500 | 0 | -0.02(-0.21%) |
Oct 22, 2013 | 9.530 | 9.540 | 9.430 | 9.520 | 39,922 | +0.05(+0.53%) |
Oct 21, 2013 | 9.100 | 9.520 | 9.080 | 9.470 | 89,002 | +0.37(+4.07%) |
Oct 18, 2013 | 9.110 | 9.200 | 8.970 | 9.100 | 36,429 | +0.09(+1.00%) |
Oct 17, 2013 | 8.940 | 9.070 | 8.890 | 9.010 | 47,168 | -0.01(-0.11%) |
Oct 16, 2013 | 9.350 | 9.350 | 8.940 | 9.020 | 22,140 | -0.25(-2.70%) |
Oct 15, 2013 | 9.690 | 9.690 | 9.240 | 9.270 | 14,233 | -0.42(-4.33%) |
Oct 14, 2013 | 9.620 | 9.785 | 9.450 | 9.690 | 46,525 | +0.15(+1.57%) |
Oct 11, 2013 | 9.070 | 9.560 | 9.070 | 9.540 | 0 | +0.39(+4.26%) |
Oct 10, 2013 | 8.950 | 9.220 | 8.910 | 9.150 | 24,396 | +0.32(+3.62%) |
Oct 09, 2013 | 8.720 | 8.930 | 8.610 | 8.830 | 40,002 | +0.16(+1.85%) |
Oct 08, 2013 | 8.919 | 8.920 | 8.610 | 8.670 | 28,816 | -0.18(-2.03%) |
Oct 07, 2013 | 8.940 | 8.970 | 8.780 | 8.850 | 0 | -0.13(-1.45%) |
Oct 04, 2013 | 8.890 | 9.130 | 8.880 | 8.980 | 0 | +0.05(+0.56%) |
Oct 03, 2013 | 9.070 | 9.190 | 8.890 | 8.930 | 0 | -0.20(-2.19%) |
Oct 02, 2013 | 9.190 | 9.200 | 9.090 | 9.130 | 43,643 | -0.14(-1.51%) |
Oct 01, 2013 | 9.550 | 9.620 | 9.150 | 9.270 | 25,239 | +0.02(+0.22%) |
Sep 30, 2013 | 9.180 | 9.300 | 9.180 | 9.250 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 9.270 | 9.330 | 9.190 | 9.250 | 0 | -0.07(-0.75%) |
Sep 26, 2013 | 9.260 | 9.370 | 9.150 | 9.320 | 48,947 | +0.05(+0.54%) |
Sep 25, 2013 | 9.250 | 9.310 | 9.120 | 9.270 | 25,959 | +0.01(+0.11%) |
Sep 24, 2013 | 9.350 | 9.550 | 9.250 | 9.260 | 33,926 | -0.11(-1.17%) |
Sep 23, 2013 | 9.505 | 9.505 | 9.330 | 9.370 | 23,195 | -0.12(-1.26%) |
Sep 20, 2013 | 9.440 | 9.710 | 9.410 | 9.490 | 0 | +0.05(+0.53%) |
Sep 19, 2013 | 9.620 | 9.620 | 9.320 | 9.440 | 42,486 | -0.15(-1.56%) |
Sep 18, 2013 | 9.570 | 9.790 | 9.510 | 9.590 | 0 | +0.04(+0.42%) |
Sep 17, 2013 | 9.370 | 9.580 | 9.260 | 9.550 | 0 | +0.16(+1.70%) |
Sep 16, 2013 | 9.665 | 9.690 | 9.300 | 9.390 | 0 | -0.20(-2.09%) |
Sep 13, 2013 | 9.640 | 9.730 | 9.550 | 9.590 | 0 | -0.01(-0.10%) |
Sep 12, 2013 | 9.660 | 9.660 | 9.600 | 9.600 | 0 | -0.06(-0.62%) |
Sep 11, 2013 | 9.700 | 9.750 | 9.580 | 9.660 | 0 | -0.05(-0.51%) |
Sep 10, 2013 | 9.760 | 9.850 | 9.630 | 9.710 | 42,181 | -0.03(-0.31%) |
Sep 09, 2013 | 9.640 | 9.810 | 9.640 | 9.740 | 0 | +0.14(+1.46%) |
Sep 06, 2013 | 9.730 | 9.730 | 9.530 | 9.600 | 0 | -0.07(-0.72%) |
Sep 05, 2013 | 9.680 | 9.700 | 9.560 | 9.670 | 8,284 | -0.01(-0.10%) |
Sep 04, 2013 | 9.720 | 9.740 | 9.600 | 9.680 | 0 | -0.06(-0.62%) |
Sep 03, 2013 | 9.760 | 9.850 | 9.580 | 9.740 | 0 | +0.05(+0.52%) |
Aug 30, 2013 | 9.730 | 9.740 | 9.600 | 9.690 | 0 | -0.08(-0.82%) |
Aug 29, 2013 | 9.730 | 9.770 | 9.680 | 9.770 | 13,395 | +0.00(+0.00%) |
Aug 28, 2013 | 9.670 | 9.800 | 9.660 | 9.770 | 0 | +0.08(+0.83%) |
Aug 27, 2013 | 9.640 | 9.840 | 9.630 | 9.690 | 36,688 | -0.01(-0.10%) |
Aug 26, 2013 | 9.650 | 9.840 | 9.650 | 9.700 | 0 | +0.04(+0.41%) |
Aug 23, 2013 | 9.720 | 9.780 | 9.650 | 9.660 | 0 | -0.13(-1.33%) |
Aug 22, 2013 | 9.750 | 9.850 | 9.680 | 9.790 | 14,472 | +0.09(+0.93%) |
Aug 21, 2013 | 9.700 | 9.840 | 9.670 | 9.700 | 0 | -0.06(-0.61%) |
Aug 20, 2013 | 9.840 | 9.900 | 9.700 | 9.760 | 61,812 | -0.08(-0.81%) |
Aug 19, 2013 | 9.940 | 9.980 | 9.830 | 9.840 | 62,252 | -0.11(-1.11%) |
Aug 16, 2013 | 9.980 | 10.01 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 9.950 | 10.02 | 9.930 | 9.950 | 93,981 | -0.09(-0.90%) |
Aug 14, 2013 | 10.00 | 10.05 | 9.840 | 10.04 | 32,341 | +0.03(+0.30%) |
Aug 13, 2013 | 10.00 | 10.01 | 9.940 | 10.01 | 82,710 | +0.01(+0.10%) |
Aug 12, 2013 | 9.970 | 10.03 | 9.919 | 10.00 | 15,094 | +0.01(+0.10%) |
Aug 09, 2013 | 9.950 | 10.02 | 9.900 | 9.990 | 32,031 | -0.06(-0.60%) |
Aug 08, 2013 | 9.980 | 10.15 | 9.910 | 10.05 | 24,017 | +0.07(+0.70%) |
Aug 07, 2013 | 9.940 | 10.09 | 9.870 | 9.980 | 18,071 | +0.05(+0.50%) |
Aug 06, 2013 | 10.02 | 10.04 | 9.840 | 9.930 | 33,731 | -0.15(-1.49%) |
Aug 05, 2013 | 9.960 | 10.14 | 9.890 | 10.08 | 10,620 | +0.11(+1.10%) |
Aug 02, 2013 | 9.970 | 10.01 | 9.820 | 9.970 | 20,898 | -0.05(-0.50%) |
Aug 01, 2013 | 9.900 | 10.05 | 9.765 | 10.02 | 31,705 | +0.20(+2.04%) |
Jul 31, 2013 | 9.820 | 10.03 | 9.790 | 9.820 | 0 | -0.04(-0.41%) |
Jul 30, 2013 | 10.14 | 10.29 | 9.750 | 9.860 | 0 | -0.27(-2.67%) |
Jul 29, 2013 | 10.50 | 10.55 | 9.970 | 10.13 | 0 | -0.37(-3.52%) |
Jul 26, 2013 | 10.40 | 10.52 | 10.40 | 10.50 | 0 | +0.01(+0.10%) |
Jul 25, 2013 | 10.52 | 10.55 | 10.39 | 10.49 | 0 | -0.01(-0.10%) |
Jul 24, 2013 | 10.40 | 10.50 | 10.38 | 10.50 | 0 | +0.07(+0.67%) |
Jul 23, 2013 | 10.41 | 10.49 | 10.29 | 10.43 | 0 | +0.04(+0.38%) |
Jul 22, 2013 | 10.30 | 10.44 | 10.21 | 10.39 | 0 | +0.01(+0.10%) |
Jul 19, 2013 | 10.31 | 10.44 | 10.25 | 10.38 | 0 | +0.01(+0.10%) |
Jul 18, 2013 | 10.09 | 10.47 | 10.04 | 10.37 | 0 | +0.29(+2.88%) |
Jul 17, 2013 | 10.10 | 10.11 | 9.980 | 10.08 | 34,835 | -0.04(-0.40%) |
Jul 16, 2013 | 10.02 | 10.17 | 9.970 | 10.12 | 0 | +0.07(+0.70%) |
Jul 15, 2013 | 9.960 | 10.08 | 9.960 | 10.05 | 0 | +0.05(+0.50%) |
Jul 12, 2013 | 9.840 | 10.04 | 9.785 | 10.00 | 0 | +0.12(+1.21%) |
Jul 11, 2013 | 9.960 | 9.960 | 9.640 | 9.880 | 0 | +0.06(+0.61%) |
Jul 10, 2013 | 9.330 | 9.830 | 9.300 | 9.820 | 0 | +0.46(+4.91%) |
Jul 09, 2013 | 9.300 | 9.450 | 9.210 | 9.360 | 0 | +0.08(+0.86%) |
Jul 08, 2013 | 9.260 | 9.370 | 9.240 | 9.280 | 0 | +0.01(+0.11%) |
Jul 05, 2013 | 9.310 | 9.330 | 9.188 | 9.270 | 0 | +0.02(+0.22%) |
Jul 03, 2013 | 9.100 | 9.270 | 9.080 | 9.250 | 0 | +0.08(+0.87%) |
Jul 02, 2013 | 9.080 | 9.220 | 9.002 | 9.170 | 0 | +0.04(+0.44%) |
Jul 01, 2013 | 9.040 | 9.150 | 8.840 | 9.130 | 0 | +0.07(+0.77%) |
Jun 28, 2013 | 9.010 | 9.180 | 9.000 | 9.060 | 160,386 | -0.01(-0.11%) |
Jun 27, 2013 | 8.980 | 9.070 | 8.520 | 9.070 | 0 | +0.16(+1.80%) |
Jun 26, 2013 | 9.210 | 9.268 | 8.910 | 8.910 | 0 | -0.28(-3.05%) |
Jun 25, 2013 | 9.290 | 9.330 | 9.051 | 9.190 | 0 | -0.11(-1.18%) |
Jun 24, 2013 | 9.450 | 9.450 | 9.220 | 9.300 | 0 | -0.26(-2.72%) |
Jun 21, 2013 | 9.200 | 9.659 | 9.200 | 9.560 | 95,849 | +0.38(+4.14%) |
Jun 20, 2013 | 9.210 | 9.240 | 9.070 | 9.180 | 0 | -0.18(-1.92%) |
Jun 19, 2013 | 9.290 | 9.410 | 9.160 | 9.360 | 0 | +0.04(+0.43%) |
Jun 18, 2013 | 9.100 | 9.390 | 9.020 | 9.320 | 0 | +0.12(+1.30%) |
Jun 17, 2013 | 9.210 | 9.390 | 8.960 | 9.200 | 0 | -0.23(-2.44%) |
Jun 14, 2013 | 10.11 | 10.11 | 9.430 | 9.430 | 0 | -0.69(-6.82%) |
Jun 13, 2013 | 10.08 | 10.14 | 10.00 | 10.12 | 19,924 | +0.05(+0.50%) |
Jun 12, 2013 | 10.05 | 10.15 | 10.01 | 10.07 | 18,502 | +0.05(+0.50%) |
Jun 11, 2013 | 10.08 | 10.14 | 10.01 | 10.02 | 9,835 | -0.20(-1.96%) |
Jun 10, 2013 | 10.27 | 10.39 | 10.00 | 10.22 | 0 | -0.05(-0.49%) |
Jun 07, 2013 | 10.42 | 10.48 | 10.16 | 10.27 | 0 | -0.06(-0.58%) |
Jun 06, 2013 | 10.36 | 10.38 | 10.25 | 10.33 | 42,654 | +0.00(+0.00%) |
Jun 05, 2013 | 10.29 | 10.43 | 10.23 | 10.33 | 0 | +0.04(+0.39%) |
Jun 04, 2013 | 10.47 | 10.55 | 10.15 | 10.29 | 0 | -0.20(-1.91%) |