Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.848 | 9.798 | 9.798 | 9.798 | 15,990 | +0.00(+0.00%) |
Aug 28, 2014 | 9.889 | 9.889 | 9.765 | 9.798 | 27,311 | -0.09(-0.93%) |
Aug 27, 2014 | 9.914 | 9.914 | 9.834 | 9.889 | 28,390 | +0.02(+0.17%) |
Aug 26, 2014 | 9.898 | 9.898 | 9.848 | 9.873 | 34,207 | -0.03(-0.34%) |
Aug 25, 2014 | 9.798 | 9.914 | 9.798 | 9.906 | 50,117 | +0.11(+1.10%) |
Aug 22, 2014 | 9.815 | 9.815 | 9.815 | 9.798 | 14,501 | -0.03(-0.34%) |
Aug 21, 2014 | 9.790 | 9.848 | 9.790 | 9.831 | 25,040 | -0.05(-0.51%) |
Aug 20, 2014 | 9.781 | 9.889 | 9.781 | 9.881 | 13,056 | +0.01(+0.09%) |
Aug 19, 2014 | 9.831 | 9.881 | 9.831 | 9.872 | 10,076 | +0.05(+0.50%) |
Aug 18, 2014 | 9.756 | 9.831 | 9.756 | 9.823 | 27,171 | +0.11(+1.11%) |
Aug 15, 2014 | 9.781 | 9.781 | 9.582 | 9.715 | 20,505 | +0.04(+0.43%) |
Aug 14, 2014 | 9.632 | 9.715 | 9.632 | 9.673 | 12,159 | +0.00(+0.04%) |
Aug 13, 2014 | 9.607 | 9.698 | 9.540 | 9.669 | 223,875 | +0.13(+1.35%) |
Aug 12, 2014 | 9.598 | 9.598 | 9.499 | 9.540 | 118,294 | -0.03(-0.35%) |
Aug 11, 2014 | 9.582 | 9.590 | 9.507 | 9.573 | 119,758 | +0.15(+1.59%) |
Aug 08, 2014 | 9.424 | 9.424 | 9.358 | 9.424 | 18,024 | +0.07(+0.76%) |
Aug 07, 2014 | 9.449 | 9.465 | 9.353 | 9.353 | 6,287 | -0.02(-0.23%) |
Aug 06, 2014 | 9.207 | 9.382 | 9.207 | 9.374 | 23,456 | +0.08(+0.89%) |
Aug 05, 2014 | 9.349 | 9.382 | 9.274 | 9.291 | 13,686 | -0.06(-0.62%) |
Aug 04, 2014 | 9.307 | 9.365 | 9.266 | 9.349 | 31,301 | +0.12(+1.35%) |
Aug 01, 2014 | 9.299 | 9.299 | 9.124 | 9.224 | 41,619 | -0.08(-0.89%) |
Jul 31, 2014 | 9.582 | 9.582 | 9.282 | 9.307 | 68,589 | -0.27(-2.86%) |
Jul 30, 2014 | 9.615 | 9.615 | 9.557 | 9.582 | 15,801 | +0.02(+0.25%) |
Jul 29, 2014 | 9.665 | 9.665 | 9.565 | 9.557 | 8,601 | -0.08(-0.86%) |
Jul 28, 2014 | 9.640 | 9.657 | 9.632 | 9.640 | 36,544 | +0.05(+0.52%) |
Jul 25, 2014 | 9.648 | 9.648 | 9.582 | 9.590 | 13,579 | -0.03(-0.26%) |
Jul 24, 2014 | 9.657 | 9.657 | 9.558 | 9.615 | 34,462 | +0.04(+0.44%) |
Jul 23, 2014 | 9.673 | 9.673 | 9.565 | 9.573 | 10,559 | -0.05(-0.57%) |
Jul 22, 2014 | 9.548 | 9.664 | 9.548 | 9.628 | 13,745 | +0.12(+1.28%) |
Jul 21, 2014 | 9.499 | 9.515 | 9.449 | 9.507 | 14,635 | +0.01(+0.09%) |
Jul 18, 2014 | 9.449 | 9.506 | 9.366 | 9.499 | 23,647 | +0.17(+1.87%) |
Jul 17, 2014 | 9.465 | 9.465 | 9.324 | 9.324 | 34,742 | -0.14(-1.49%) |
Jul 16, 2014 | 9.457 | 9.499 | 9.449 | 9.465 | 11,192 | +0.02(+0.26%) |
Jul 15, 2014 | 9.465 | 9.507 | 9.382 | 9.440 | 25,305 | -0.02(-0.26%) |
Jul 14, 2014 | 9.432 | 9.532 | 9.432 | 9.465 | 32,857 | +0.02(+0.26%) |
Jul 11, 2014 | 9.399 | 9.455 | 9.399 | 9.440 | 21,148 | +0.02(+0.22%) |
Jul 10, 2014 | 9.357 | 9.449 | 9.249 | 9.419 | 53,863 | -0.13(-1.34%) |
Jul 09, 2014 | 9.490 | 9.564 | 9.490 | 9.547 | 24,055 | +0.06(+0.60%) |
Jul 08, 2014 | 9.698 | 9.698 | 9.429 | 9.490 | 50,791 | -0.32(-3.22%) |
Jul 07, 2014 | 9.914 | 9.914 | 9.765 | 9.806 | 43,717 | -0.16(-1.59%) |
Jul 03, 2014 | 9.906 | 9.964 | 9.964 | 9.964 | 16,230 | +0.13(+1.35%) |
Jul 02, 2014 | 9.815 | 9.930 | 9.815 | 9.831 | 21,258 | -0.01(-0.08%) |
Jul 01, 2014 | 9.931 | 9.931 | 9.840 | 9.840 | 37,923 | -0.02(-0.25%) |
Jun 30, 2014 | 9.898 | 9.906 | 9.798 | 9.865 | 15,089 | +0.01(+0.08%) |
Jun 27, 2014 | 9.815 | 9.856 | 9.781 | 9.856 | 25,312 | +0.07(+0.68%) |
Jun 26, 2014 | 9.798 | 9.806 | 9.731 | 9.790 | 29,910 | +0.07(+0.72%) |
Jun 25, 2014 | 9.657 | 9.719 | 9.640 | 9.719 | 24,331 | +0.10(+1.09%) |
Jun 24, 2014 | 9.790 | 9.790 | 9.598 | 9.615 | 50,692 | -0.13(-1.38%) |
Jun 23, 2014 | 9.783 | 9.783 | 9.692 | 9.750 | 34,542 | -0.06(-0.59%) |
Jun 20, 2014 | 9.816 | 9.824 | 9.759 | 9.808 | 14,876 | +0.04(+0.38%) |
Jun 19, 2014 | 9.874 | 9.874 | 9.742 | 9.770 | 37,372 | -0.06(-0.63%) |
Jun 18, 2014 | 9.709 | 9.841 | 9.626 | 9.832 | 293,232 | +0.15(+1.53%) |
Jun 17, 2014 | 9.552 | 9.685 | 9.527 | 9.684 | 46,205 | +0.16(+1.73%) |
Jun 16, 2014 | 9.436 | 9.519 | 9.354 | 9.519 | 40,332 | +0.02(+0.26%) |
Jun 13, 2014 | 9.453 | 9.502 | 9.420 | 9.494 | 33,147 | +0.15(+1.59%) |
Jun 12, 2014 | 9.362 | 9.420 | 9.336 | 9.346 | 17,055 | +0.02(+0.18%) |
Jun 11, 2014 | 9.214 | 9.362 | 9.214 | 9.329 | 21,534 | +0.01(+0.09%) |
Jun 10, 2014 | 9.387 | 9.387 | 9.288 | 9.321 | 20,284 | +0.00(+0.00%) |
Jun 06, 2014 | 9.280 | 9.346 | 9.273 | 9.321 | 25,226 | +0.06(+0.62%) |
Jun 05, 2014 | 9.238 | 9.280 | 9.189 | 9.263 | 9,296 | +0.12(+1.35%) |
Jun 04, 2014 | 9.123 | 9.181 | 9.040 | 9.139 | 12,622 | -0.07(-0.72%) |
Jun 03, 2014 | 9.238 | 9.238 | 9.123 | 9.205 | 41,885 | -0.02(-0.27%) |
Jun 02, 2014 | 9.271 | 9.271 | 9.156 | 9.230 | 5,364 | +0.04(+0.42%) |
May 30, 2014 | 9.247 | 9.280 | 9.164 | 9.191 | 29,482 | -0.06(-0.60%) |
May 29, 2014 | 9.172 | 9.247 | 9.172 | 9.247 | 36,708 | +0.12(+1.26%) |
May 28, 2014 | 9.131 | 9.156 | 9.078 | 9.131 | 11,867 | -0.02(-0.18%) |
May 27, 2014 | 9.164 | 9.189 | 9.098 | 9.148 | 26,433 | +0.07(+0.82%) |
May 23, 2014 | 9.057 | 9.073 | 9.073 | 9.073 | 12,365 | +0.07(+0.83%) |
May 22, 2014 | 8.925 | 8.999 | 8.925 | 8.999 | 13,763 | +0.14(+1.58%) |
May 21, 2014 | 8.785 | 8.859 | 8.768 | 8.859 | 17,921 | +0.22(+2.58%) |
May 20, 2014 | 8.752 | 8.752 | 8.636 | 8.636 | 11,768 | -0.07(-0.76%) |
May 19, 2014 | 8.694 | 8.719 | 8.661 | 8.703 | 23,754 | +0.07(+0.77%) |
May 16, 2014 | 8.702 | 8.702 | 8.595 | 8.636 | 9,311 | -0.08(-0.95%) |
May 15, 2014 | 8.884 | 8.884 | 8.653 | 8.719 | 33,437 | -0.21(-2.31%) |
May 14, 2014 | 8.958 | 8.976 | 8.925 | 8.925 | 4,985 | +0.02(+0.28%) |
May 13, 2014 | 8.941 | 8.941 | 8.865 | 8.900 | 20,522 | -0.01(-0.09%) |
May 12, 2014 | 8.760 | 8.913 | 8.760 | 8.908 | 20,131 | +0.27(+3.13%) |
May 09, 2014 | 8.669 | 8.710 | 8.636 | 8.638 | 18,093 | +0.05(+0.56%) |
May 08, 2014 | 8.727 | 8.777 | 8.554 | 8.590 | 52,573 | -0.15(-1.75%) |
May 07, 2014 | 8.859 | 8.867 | 8.661 | 8.744 | 19,073 | -0.10(-1.12%) |
May 06, 2014 | 8.933 | 8.946 | 8.842 | 8.842 | 22,001 | -0.08(-0.87%) |
May 05, 2014 | 8.900 | 8.925 | 8.818 | 8.920 | 5,585 | -0.00(-0.06%) |
May 02, 2014 | 8.950 | 8.950 | 8.876 | 8.925 | 27,190 | +0.08(+0.93%) |
May 01, 2014 | 8.876 | 8.964 | 8.842 | 8.842 | 33,267 | +0.02(+0.21%) |
Apr 30, 2014 | 8.719 | 8.859 | 8.719 | 8.824 | 44,283 | +0.04(+0.45%) |
Apr 29, 2014 | 8.768 | 8.826 | 8.744 | 8.785 | 16,121 | +0.00(+0.00%) |
Apr 28, 2014 | 8.958 | 8.958 | 8.661 | 8.785 | 21,855 | -0.12(-1.39%) |
Apr 25, 2014 | 9.057 | 9.057 | 8.908 | 8.908 | 20,958 | -0.17(-1.86%) |
Apr 24, 2014 | 9.131 | 9.131 | 8.999 | 9.078 | 36,346 | -0.04(-0.39%) |
Apr 23, 2014 | 9.181 | 9.181 | 9.090 | 9.113 | 22,831 | -0.05(-0.56%) |
Apr 22, 2014 | 8.983 | 9.181 | 8.983 | 9.164 | 50,996 | +0.25(+2.78%) |
Apr 21, 2014 | 8.933 | 8.950 | 8.892 | 8.917 | 14,901 | -0.02(-0.28%) |
Apr 17, 2014 | 8.834 | 8.941 | 8.941 | 8.941 | 24,246 | +0.05(+0.56%) |
Apr 16, 2014 | 8.752 | 8.900 | 8.752 | 8.892 | 30,599 | +0.19(+2.18%) |
Apr 15, 2014 | 8.727 | 8.727 | 8.521 | 8.702 | 28,747 | -0.04(-0.47%) |
Apr 14, 2014 | 8.842 | 8.842 | 8.694 | 8.744 | 38,248 | -0.08(-0.93%) |
Apr 11, 2014 | 8.884 | 8.925 | 8.777 | 8.826 | 74,293 | -0.07(-0.83%) |
Apr 10, 2014 | 9.172 | 9.172 | 8.851 | 8.900 | 27,810 | -0.29(-3.14%) |
Apr 09, 2014 | 9.156 | 9.205 | 9.016 | 9.189 | 36,648 | +0.19(+2.11%) |
Apr 08, 2014 | 8.991 | 9.040 | 8.876 | 8.999 | 28,185 | -0.04(-0.48%) |
Apr 07, 2014 | 8.999 | 9.088 | 8.908 | 9.043 | 98,796 | -0.11(-1.15%) |
Apr 04, 2014 | 9.288 | 9.288 | 9.073 | 9.148 | 23,058 | -0.05(-0.54%) |
Apr 03, 2014 | 9.362 | 9.403 | 9.148 | 9.197 | 18,884 | -0.16(-1.68%) |
Apr 02, 2014 | 9.337 | 9.354 | 9.288 | 9.354 | 12,957 | +0.09(+0.96%) |
Apr 01, 2014 | 9.313 | 9.321 | 9.238 | 9.265 | 30,485 | +0.03(+0.29%) |
Mar 31, 2014 | 9.271 | 9.288 | 9.189 | 9.238 | 44,255 | +0.02(+0.27%) |
Mar 28, 2014 | 9.238 | 9.280 | 9.184 | 9.214 | 13,438 | +0.07(+0.74%) |
Mar 27, 2014 | 9.098 | 9.148 | 9.049 | 9.146 | 6,930 | +0.13(+1.45%) |
Mar 26, 2014 | 9.090 | 9.187 | 9.016 | 9.016 | 57,339 | -0.06(-0.64%) |
Mar 25, 2014 | 9.148 | 9.148 | 9.024 | 9.073 | 19,836 | -0.09(-0.98%) |
Mar 24, 2014 | 9.280 | 9.280 | 9.016 | 9.163 | 18,617 | -0.02(-0.19%) |
Mar 21, 2014 | 9.288 | 9.288 | 9.156 | 9.181 | 21,159 | -0.12(-1.33%) |
Mar 20, 2014 | 9.304 | 9.370 | 9.156 | 9.304 | 261,386 | -0.04(-0.44%) |
Mar 19, 2014 | 9.263 | 9.420 | 9.263 | 9.346 | 35,093 | +0.07(+0.80%) |
Mar 18, 2014 | 9.172 | 9.304 | 9.166 | 9.271 | 79,942 | +0.05(+0.58%) |
Mar 17, 2014 | 9.156 | 9.230 | 9.156 | 9.218 | 11,015 | +0.11(+1.23%) |
Mar 14, 2014 | 9.082 | 9.115 | 9.032 | 9.106 | 42,153 | -0.12(-1.25%) |
Mar 13, 2014 | 9.692 | 9.692 | 9.181 | 9.222 | 198,847 | -0.18(-1.93%) |
Mar 12, 2014 | 9.403 | 9.453 | 9.230 | 9.403 | 39,647 | -0.06(-0.58%) |
Mar 11, 2014 | 9.626 | 9.626 | 9.453 | 9.459 | 21,624 | -0.02(-0.19%) |
Mar 10, 2014 | 9.610 | 9.610 | 9.444 | 9.476 | 21,752 | -0.10(-1.05%) |
Mar 07, 2014 | 9.742 | 9.742 | 9.522 | 9.577 | 26,186 | -0.04(-0.43%) |
Mar 06, 2014 | 9.519 | 9.684 | 9.519 | 9.618 | 26,838 | +0.15(+1.59%) |
Mar 05, 2014 | 9.527 | 9.527 | 9.421 | 9.468 | 42,164 | -0.06(-0.67%) |
Mar 04, 2014 | 9.379 | 9.535 | 9.379 | 9.531 | 33,754 | +0.34(+3.69%) |
Mar 03, 2014 | 9.197 | 9.271 | 9.156 | 9.192 | 57,837 | -0.02(-0.24%) |
Feb 28, 2014 | 9.313 | 9.329 | 9.215 | 9.215 | 25,107 | -0.06(-0.59%) |
Feb 27, 2014 | 9.181 | 9.296 | 9.131 | 9.270 | 108,714 | +0.19(+2.07%) |
Feb 26, 2014 | 9.106 | 9.137 | 9.053 | 9.082 | 23,750 | +0.02(+0.18%) |
Feb 25, 2014 | 9.057 | 9.085 | 8.974 | 9.065 | 26,474 | -0.07(-0.75%) |
Feb 24, 2014 | 9.007 | 9.154 | 8.917 | 9.134 | 17,875 | +0.22(+2.43%) |
Feb 21, 2014 | 8.900 | 9.015 | 8.859 | 8.917 | 39,786 | +0.06(+0.69%) |
Feb 20, 2014 | 8.867 | 8.876 | 8.834 | 8.856 | 17,906 | -0.00(-0.04%) |
Feb 19, 2014 | 8.908 | 8.912 | 8.859 | 8.859 | 10,760 | -0.07(-0.83%) |
Feb 18, 2014 | 8.933 | 8.974 | 8.843 | 8.933 | 13,314 | +0.07(+0.74%) |
Feb 14, 2014 | 8.867 | 8.867 | 8.867 | 8.867 | 9,334 | +0.04(+0.49%) |
Feb 13, 2014 | 8.760 | 8.876 | 8.711 | 8.824 | 16,037 | +0.01(+0.17%) |
Feb 12, 2014 | 8.851 | 8.851 | 8.764 | 8.810 | 7,276 | +0.03(+0.38%) |
Feb 11, 2014 | 8.793 | 8.793 | 8.678 | 8.777 | 23,899 | +0.03(+0.29%) |
Feb 10, 2014 | 8.719 | 8.777 | 8.668 | 8.751 | 59,070 | +0.07(+0.85%) |
Feb 07, 2014 | 8.620 | 8.711 | 8.537 | 8.678 | 41,938 | +0.21(+2.50%) |
Feb 06, 2014 | 8.364 | 8.492 | 8.364 | 8.466 | 6,619 | +0.15(+1.82%) |
Feb 05, 2014 | 8.339 | 8.339 | 8.249 | 8.315 | 26,993 | -0.02(-0.20%) |
Feb 04, 2014 | 8.339 | 8.397 | 8.288 | 8.331 | 10,624 | +0.02(+0.20%) |
Feb 03, 2014 | 8.537 | 8.537 | 8.273 | 8.314 | 42,609 | -0.22(-2.61%) |
Jan 31, 2014 | 8.529 | 8.603 | 8.527 | 8.537 | 13,515 | -0.08(-0.96%) |
Jan 30, 2014 | 8.518 | 8.620 | 8.518 | 8.620 | 9,616 | +0.12(+1.36%) |
Jan 29, 2014 | 8.554 | 8.570 | 8.471 | 8.504 | 17,284 | -0.10(-1.14%) |
Jan 28, 2014 | 8.438 | 8.620 | 8.438 | 8.603 | 24,981 | +0.20(+2.35%) |
Jan 27, 2014 | 8.471 | 8.503 | 8.323 | 8.405 | 37,077 | -0.07(-0.78%) |
Jan 24, 2014 | 8.669 | 8.669 | 8.471 | 8.471 | 52,737 | -0.36(-4.11%) |
Jan 23, 2014 | 8.950 | 8.950 | 8.793 | 8.834 | 16,521 | -0.16(-1.83%) |
Jan 22, 2014 | 9.032 | 9.032 | 8.958 | 8.999 | 11,610 | +0.02(+0.28%) |
Jan 21, 2014 | 9.007 | 9.007 | 8.847 | 8.974 | 46,316 | -0.02(-0.18%) |
Jan 17, 2014 | 8.974 | 8.991 | 8.991 | 8.991 | 6,910 | +0.02(+0.18%) |
Jan 16, 2014 | 8.941 | 8.974 | 8.882 | 8.974 | 10,530 | +0.06(+0.65%) |
Jan 15, 2014 | 8.826 | 8.933 | 8.840 | 8.917 | 20,179 | +0.09(+1.03%) |
Jan 14, 2014 | 8.801 | 8.873 | 8.719 | 8.826 | 13,958 | +0.08(+0.94%) |
Jan 13, 2014 | 8.925 | 8.925 | 8.744 | 8.744 | 23,930 | -0.12(-1.30%) |
Jan 10, 2014 | 8.859 | 8.859 | 8.801 | 8.859 | 22,100 | +0.00(+0.00%) |
Jan 09, 2014 | 8.826 | 8.950 | 8.801 | 8.859 | 17,664 | +0.02(+0.19%) |
Jan 08, 2014 | 8.851 | 8.871 | 8.793 | 8.842 | 30,733 | -0.02(-0.19%) |
Jan 07, 2014 | 8.744 | 8.867 | 8.744 | 8.859 | 24,116 | +0.13(+1.51%) |
Jan 06, 2014 | 8.859 | 8.859 | 8.727 | 8.727 | 22,943 | -0.07(-0.80%) |
Jan 03, 2014 | 8.801 | 8.825 | 8.695 | 8.797 | 50,490 | +0.07(+0.80%) |
Jan 02, 2014 | 8.579 | 8.733 | 8.579 | 8.727 | 79,951 | +0.12(+1.34%) |
Dec 31, 2013 | 8.628 | 8.612 | 8.612 | 8.612 | 93,349 | +0.05(+0.58%) |
Dec 30, 2013 | 8.537 | 8.587 | 8.496 | 8.562 | 41,851 | +0.07(+0.78%) |
Dec 27, 2013 | 8.463 | 8.537 | 8.463 | 8.496 | 30,253 | +0.11(+1.31%) |
Dec 26, 2013 | 8.372 | 8.414 | 8.323 | 8.387 | 9,967 | +0.08(+0.91%) |
Dec 24, 2013 | 8.265 | 8.348 | 8.265 | 8.311 | 34,636 | -0.07(-0.78%) |
Dec 23, 2013 | 8.273 | 8.389 | 8.273 | 8.377 | 54,186 | +0.09(+1.05%) |
Dec 20, 2013 | 8.356 | 8.389 | 8.283 | 8.290 | 34,175 | -0.12(-1.47%) |
Dec 19, 2013 | 8.369 | 8.422 | 8.366 | 8.414 | 14,373 | +0.11(+1.29%) |
Dec 18, 2013 | 8.306 | 8.364 | 8.208 | 8.306 | 20,980 | +0.04(+0.50%) |
Dec 17, 2013 | 8.339 | 8.339 | 8.253 | 8.265 | 29,088 | -0.05(-0.57%) |
Dec 16, 2013 | 8.328 | 8.349 | 8.297 | 8.312 | 20,731 | +0.04(+0.49%) |
Dec 13, 2013 | 8.239 | 8.328 | 8.222 | 8.271 | 20,458 | +0.02(+0.20%) |
Dec 12, 2013 | 8.198 | 8.288 | 8.198 | 8.255 | 19,571 | +0.03(+0.37%) |
Dec 11, 2013 | 8.410 | 8.410 | 8.222 | 8.225 | 20,479 | -0.15(-1.82%) |
Dec 10, 2013 | 8.345 | 8.389 | 8.312 | 8.377 | 57,015 | +0.03(+0.39%) |
Dec 09, 2013 | 8.443 | 8.443 | 8.345 | 8.345 | 32,969 | -0.11(-1.35%) |
Dec 06, 2013 | 8.459 | 8.485 | 8.451 | 8.459 | 0 | +0.08(+0.97%) |
Dec 05, 2013 | 8.403 | 8.467 | 8.377 | 8.377 | 0 | -0.06(-0.67%) |
Dec 04, 2013 | 8.345 | 8.467 | 8.345 | 8.434 | 0 | +0.03(+0.39%) |
Dec 03, 2013 | 8.475 | 8.491 | 8.353 | 8.402 | 0 | -0.13(-1.53%) |
Dec 02, 2013 | 8.638 | 8.638 | 8.532 | 8.532 | 0 | -0.09(-1.04%) |
Nov 29, 2013 | 8.646 | 8.646 | 8.557 | 8.622 | 0 | +0.02(+0.20%) |
Nov 27, 2013 | 8.540 | 8.605 | 8.508 | 8.605 | 0 | +0.05(+0.56%) |
Nov 26, 2013 | 8.508 | 8.586 | 8.476 | 8.557 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.687 | 8.687 | 8.565 | 8.566 | 0 | -0.11(-1.22%) |
Nov 22, 2013 | 8.630 | 8.671 | 8.614 | 8.671 | 0 | -0.02(-0.25%) |
Nov 21, 2013 | 8.597 | 8.695 | 8.597 | 8.693 | 0 | +0.09(+1.01%) |
Nov 20, 2013 | 8.728 | 8.736 | 8.597 | 8.605 | 0 | -0.08(-0.94%) |
Nov 19, 2013 | 8.842 | 8.842 | 8.687 | 8.687 | 0 | -0.19(-2.11%) |
Nov 18, 2013 | 9.029 | 9.029 | 8.858 | 8.874 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 8.842 | 8.879 | 8.842 | 8.874 | 0 | +0.05(+0.55%) |
Nov 14, 2013 | 8.720 | 8.834 | 8.720 | 8.826 | 0 | +0.23(+2.71%) |
Nov 12, 2013 | 8.711 | 8.711 | 8.565 | 8.592 | 0 | -0.09(-1.09%) |
Nov 11, 2013 | 8.630 | 8.687 | 8.614 | 8.687 | 0 | +0.02(+0.19%) |
Nov 08, 2013 | 8.581 | 8.671 | 8.557 | 8.671 | 0 | +0.11(+1.33%) |
Nov 07, 2013 | 8.817 | 8.834 | 8.503 | 8.557 | 0 | -0.31(-3.49%) |
Nov 06, 2013 | 8.899 | 8.954 | 8.865 | 8.866 | 0 | +0.07(+0.74%) |
Nov 05, 2013 | 8.842 | 8.858 | 8.775 | 8.801 | 0 | -0.04(-0.41%) |
Nov 04, 2013 | 8.671 | 8.842 | 8.671 | 8.838 | 0 | +0.18(+2.11%) |
Nov 01, 2013 | 8.622 | 8.687 | 8.605 | 8.655 | 0 | +0.03(+0.29%) |
Oct 31, 2013 | 8.605 | 8.671 | 8.557 | 8.630 | 0 | -0.02(-0.28%) |
Oct 30, 2013 | 8.679 | 8.702 | 8.638 | 8.654 | 0 | -0.07(-0.75%) |
Oct 29, 2013 | 8.622 | 8.720 | 8.622 | 8.720 | 0 | +0.07(+0.75%) |
Oct 28, 2013 | 8.760 | 8.760 | 8.589 | 8.654 | 0 | -0.09(-0.99%) |
Oct 25, 2013 | 8.834 | 8.834 | 8.695 | 8.741 | 0 | -0.14(-1.59%) |
Oct 24, 2013 | 8.956 | 9.111 | 8.842 | 8.882 | 0 | -0.04(-0.47%) |
Oct 23, 2013 | 9.029 | 9.029 | 8.891 | 8.923 | 0 | -0.24(-2.58%) |
Oct 22, 2013 | 9.111 | 9.167 | 9.046 | 9.160 | 0 | +0.07(+0.81%) |
Oct 21, 2013 | 9.192 | 9.192 | 9.037 | 9.086 | 0 | -0.01(-0.09%) |
Oct 18, 2013 | 9.103 | 9.103 | 8.981 | 9.094 | 117,684 | +0.13(+1.48%) |
Oct 17, 2013 | 8.948 | 8.964 | 8.870 | 8.962 | 0 | +0.14(+1.55%) |
Oct 16, 2013 | 8.728 | 8.834 | 8.728 | 8.825 | 0 | +0.13(+1.44%) |
Oct 15, 2013 | 8.711 | 8.809 | 8.700 | 8.700 | 0 | -0.01(-0.13%) |
Oct 14, 2013 | 8.687 | 8.711 | 8.597 | 8.711 | 0 | +0.05(+0.56%) |
Oct 11, 2013 | 8.557 | 8.720 | 8.557 | 8.663 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 8.557 | 8.679 | 8.557 | 8.663 | 0 | +0.15(+1.82%) |
Oct 09, 2013 | 8.475 | 8.516 | 8.418 | 8.508 | 0 | +0.03(+0.38%) |
Oct 08, 2013 | 8.620 | 8.620 | 8.451 | 8.475 | 0 | -0.01(-0.10%) |
Oct 07, 2013 | 8.443 | 8.557 | 8.443 | 8.483 | 0 | -0.14(-1.61%) |
Oct 04, 2013 | 8.516 | 8.622 | 8.460 | 8.622 | 0 | +0.11(+1.24%) |
Oct 03, 2013 | 8.548 | 8.578 | 8.451 | 8.516 | 0 | -0.01(-0.10%) |
Oct 02, 2013 | 8.500 | 8.533 | 8.459 | 8.524 | 0 | +0.07(+0.87%) |
Oct 01, 2013 | 8.394 | 8.610 | 8.353 | 8.451 | 0 | +0.20(+2.47%) |
Sep 27, 2013 | 8.149 | 8.263 | 8.133 | 8.247 | 0 | +0.11(+1.30%) |
Sep 26, 2013 | 8.084 | 8.206 | 8.084 | 8.141 | 0 | +0.15(+1.94%) |
Sep 25, 2013 | 7.989 | 8.009 | 7.945 | 7.986 | 0 | +0.02(+0.31%) |
Sep 24, 2013 | 7.986 | 8.019 | 7.905 | 7.962 | 0 | +0.01(+0.10%) |
Sep 23, 2013 | 7.945 | 7.962 | 7.913 | 7.954 | 0 | +0.08(+1.04%) |
Sep 20, 2013 | 7.929 | 7.978 | 7.872 | 7.872 | 0 | -0.10(-1.23%) |
Sep 19, 2013 | 8.043 | 8.043 | 7.945 | 7.970 | 0 | -0.05(-0.61%) |
Sep 18, 2013 | 7.856 | 8.019 | 7.799 | 8.019 | 0 | +0.20(+2.56%) |
Sep 17, 2013 | 7.823 | 7.848 | 7.782 | 7.818 | 0 | -0.02(-0.27%) |
Sep 16, 2013 | 7.815 | 7.880 | 7.807 | 7.839 | 0 | +0.07(+0.94%) |
Sep 13, 2013 | 7.729 | 7.805 | 7.717 | 7.766 | 0 | +0.05(+0.63%) |
Sep 12, 2013 | 7.798 | 7.823 | 7.701 | 7.717 | 0 | -0.11(-1.35%) |
Sep 11, 2013 | 7.839 | 7.848 | 7.782 | 7.823 | 0 | +0.05(+0.63%) |
Sep 10, 2013 | 7.791 | 7.823 | 7.736 | 7.774 | 0 | +0.07(+0.95%) |
Sep 09, 2013 | 7.660 | 7.717 | 7.652 | 7.701 | 0 | +0.04(+0.53%) |
Sep 06, 2013 | 7.685 | 7.685 | 7.579 | 7.660 | 0 | +0.07(+0.97%) |
Sep 05, 2013 | 7.432 | 7.597 | 7.432 | 7.587 | 0 | +0.18(+2.40%) |
Sep 04, 2013 | 7.367 | 7.431 | 7.367 | 7.409 | 0 | -0.04(-0.52%) |