Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.860 | 9.130 | 8.810 | 9.080 | 1,497,751 | +0.32(+3.65%) |
Mar 28, 2014 | 8.950 | 9.100 | 8.650 | 8.760 | 896,877 | -0.19(-2.12%) |
Mar 27, 2014 | 9.050 | 9.160 | 8.730 | 8.950 | 1,489,198 | -0.09(-1.00%) |
Mar 26, 2014 | 9.520 | 9.590 | 9.000 | 9.040 | 1,364,047 | -0.31(-3.32%) |
Mar 25, 2014 | 9.540 | 9.640 | 9.200 | 9.350 | 842,466 | -0.11(-1.16%) |
Mar 24, 2014 | 9.710 | 9.820 | 9.258 | 9.460 | 1,253,297 | -0.24(-2.47%) |
Mar 21, 2014 | 9.720 | 9.870 | 9.555 | 9.700 | 1,833,674 | +0.03(+0.31%) |
Mar 20, 2014 | 9.890 | 9.910 | 9.650 | 9.670 | 2,260,659 | +0.30(+3.20%) |
Mar 19, 2014 | 9.460 | 9.460 | 9.250 | 9.370 | 794,587 | -0.13(-1.37%) |
Mar 18, 2014 | 9.280 | 9.520 | 9.280 | 9.500 | 944,355 | +0.24(+2.59%) |
Mar 17, 2014 | 9.450 | 9.570 | 9.200 | 9.260 | 1,267,105 | -0.11(-1.17%) |
Mar 14, 2014 | 9.240 | 9.470 | 9.160 | 9.370 | 996,430 | +0.10(+1.08%) |
Mar 13, 2014 | 9.780 | 9.810 | 9.200 | 9.270 | 2,538,794 | -0.44(-4.53%) |
Mar 12, 2014 | 8.850 | 9.750 | 8.830 | 9.710 | 5,588,043 | +1.26(+14.91%) |
Mar 11, 2014 | 8.610 | 8.685 | 8.410 | 8.450 | 1,028,530 | -0.18(-2.09%) |
Mar 10, 2014 | 8.930 | 8.930 | 8.550 | 8.630 | 1,006,590 | -0.31(-3.47%) |
Mar 07, 2014 | 9.050 | 9.120 | 8.720 | 8.940 | 1,368,594 | -0.06(-0.67%) |
Mar 06, 2014 | 8.780 | 9.150 | 8.730 | 9.000 | 2,596,361 | +0.28(+3.21%) |
Mar 05, 2014 | 8.600 | 8.775 | 8.600 | 8.720 | 1,006,186 | +0.12(+1.34%) |
Mar 04, 2014 | 8.320 | 8.740 | 8.320 | 8.605 | 2,157,563 | +0.44(+5.32%) |
Mar 03, 2014 | 8.200 | 8.250 | 8.085 | 8.170 | 1,074,780 | -0.15(-1.80%) |
Feb 28, 2014 | 8.430 | 8.519 | 8.260 | 8.320 | 1,264,864 | -0.09(-1.07%) |
Feb 27, 2014 | 8.470 | 8.500 | 8.330 | 8.410 | 916,237 | -0.11(-1.29%) |
Feb 26, 2014 | 8.380 | 8.550 | 8.320 | 8.520 | 856,803 | +0.18(+2.16%) |
Feb 25, 2014 | 8.520 | 8.645 | 8.300 | 8.340 | 862,500 | -0.14(-1.65%) |
Feb 24, 2014 | 8.330 | 8.510 | 8.330 | 8.480 | 1,002,403 | +0.15(+1.80%) |
Feb 21, 2014 | 8.510 | 8.510 | 8.320 | 8.330 | 885,976 | -0.12(-1.42%) |
Feb 20, 2014 | 8.480 | 8.550 | 8.270 | 8.450 | 1,438,224 | +0.01(+0.12%) |
Feb 19, 2014 | 8.660 | 8.690 | 8.400 | 8.440 | 1,725,451 | -0.34(-3.87%) |
Feb 18, 2014 | 8.630 | 8.810 | 8.620 | 8.780 | 1,089,516 | +0.17(+1.97%) |
Feb 14, 2014 | 8.740 | 8.610 | 8.610 | 8.610 | 1,088,500 | -0.12(-1.37%) |
Feb 13, 2014 | 8.620 | 8.780 | 8.540 | 8.730 | 1,082,101 | +0.01(+0.11%) |
Feb 12, 2014 | 8.690 | 8.834 | 8.640 | 8.720 | 1,387,315 | +0.09(+1.04%) |
Feb 11, 2014 | 8.600 | 8.700 | 8.560 | 8.630 | 1,130,878 | +0.00(+0.00%) |
Feb 10, 2014 | 8.470 | 8.760 | 8.450 | 8.630 | 2,019,080 | +0.12(+1.41%) |
Feb 07, 2014 | 8.390 | 8.540 | 8.350 | 8.510 | 1,305,699 | +0.13(+1.55%) |
Feb 06, 2014 | 8.270 | 8.390 | 8.080 | 8.380 | 2,429,113 | +0.15(+1.82%) |
Feb 05, 2014 | 8.380 | 8.420 | 8.155 | 8.230 | 2,208,133 | -0.22(-2.60%) |
Feb 04, 2014 | 8.290 | 8.485 | 8.250 | 8.450 | 1,877,232 | +0.22(+2.67%) |
Feb 03, 2014 | 8.660 | 8.730 | 8.207 | 8.230 | 3,041,450 | -0.50(-5.73%) |
Jan 31, 2014 | 8.850 | 9.310 | 8.705 | 8.730 | 4,128,575 | -0.38(-4.17%) |
Jan 30, 2014 | 8.420 | 9.160 | 8.100 | 9.110 | 10,068,608 | +2.05(+29.04%) |
Jan 29, 2014 | 7.140 | 7.210 | 6.960 | 7.060 | 4,528,333 | -0.13(-1.81%) |
Jan 28, 2014 | 7.250 | 7.340 | 7.080 | 7.190 | 3,594,299 | -0.01(-0.14%) |
Jan 27, 2014 | 7.380 | 7.400 | 7.120 | 7.200 | 2,138,444 | -0.13(-1.77%) |
Jan 24, 2014 | 7.360 | 7.410 | 7.245 | 7.330 | 2,193,559 | -0.07(-0.95%) |
Jan 23, 2014 | 7.600 | 7.740 | 7.360 | 7.400 | 2,032,288 | -0.22(-2.89%) |
Jan 22, 2014 | 7.540 | 7.800 | 7.500 | 7.620 | 1,947,331 | +0.06(+0.79%) |
Jan 21, 2014 | 7.980 | 7.990 | 7.210 | 7.560 | 7,549,064 | -0.97(-11.37%) |
Jan 17, 2014 | 8.840 | 8.530 | 8.530 | 8.530 | 2,669,700 | -0.30(-3.40%) |
Jan 16, 2014 | 9.150 | 9.205 | 8.720 | 8.830 | 3,110,993 | -0.30(-3.29%) |
Jan 15, 2014 | 9.040 | 9.290 | 9.040 | 9.130 | 1,433,123 | +0.09(+1.00%) |
Jan 14, 2014 | 9.070 | 9.260 | 8.930 | 9.040 | 2,904,181 | +0.02(+0.28%) |
Jan 13, 2014 | 9.220 | 9.380 | 8.955 | 9.015 | 2,587,482 | -0.26(-2.86%) |
Jan 10, 2014 | 9.540 | 9.560 | 9.060 | 9.280 | 2,089,041 | -0.23(-2.42%) |
Jan 09, 2014 | 10.06 | 10.14 | 9.480 | 9.510 | 2,499,102 | -0.48(-4.80%) |
Jan 08, 2014 | 9.880 | 10.14 | 9.850 | 9.990 | 1,585,271 | +0.10(+1.01%) |
Jan 07, 2014 | 9.830 | 9.940 | 9.770 | 9.890 | 1,089,894 | +0.10(+1.02%) |
Jan 06, 2014 | 9.900 | 9.940 | 9.770 | 9.790 | 1,114,349 | -0.09(-0.91%) |
Jan 03, 2014 | 9.820 | 9.950 | 9.740 | 9.880 | 706,000 | +0.07(+0.71%) |
Jan 02, 2014 | 9.770 | 9.970 | 9.630 | 9.810 | 1,221,926 | +0.03(+0.31%) |
Dec 31, 2013 | 9.790 | 9.780 | 9.780 | 9.780 | 1,017,500 | +0.05(+0.51%) |
Dec 30, 2013 | 9.810 | 9.940 | 9.720 | 9.730 | 1,750,384 | -0.06(-0.61%) |
Dec 27, 2013 | 9.770 | 9.880 | 9.700 | 9.790 | 591,775 | +0.08(+0.82%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.660 | 9.710 | 1,279,143 | -0.04(-0.41%) |
Dec 24, 2013 | 9.600 | 9.820 | 9.600 | 9.750 | 886,988 | +0.17(+1.77%) |
Dec 23, 2013 | 9.300 | 9.730 | 9.250 | 9.580 | 2,259,661 | +0.36(+3.85%) |
Dec 20, 2013 | 9.230 | 9.450 | 9.100 | 9.225 | 4,919,310 | +0.17(+1.93%) |
Dec 19, 2013 | 9.290 | 9.290 | 9.010 | 9.050 | 699,585 | -0.25(-2.69%) |
Dec 18, 2013 | 9.340 | 9.490 | 9.000 | 9.300 | 862,927 | +0.00(+0.00%) |
Dec 17, 2013 | 9.220 | 9.390 | 9.120 | 9.300 | 549,359 | +0.10(+1.09%) |
Dec 16, 2013 | 9.120 | 9.320 | 9.000 | 9.200 | 1,404,013 | +0.14(+1.55%) |
Dec 13, 2013 | 8.920 | 9.150 | 8.920 | 9.060 | 1,032,377 | +0.17(+1.91%) |
Dec 12, 2013 | 8.950 | 9.000 | 8.830 | 8.890 | 635,618 | -0.08(-0.89%) |
Dec 11, 2013 | 9.110 | 9.130 | 8.900 | 8.970 | 852,808 | -0.14(-1.54%) |
Dec 10, 2013 | 9.290 | 9.320 | 9.030 | 9.110 | 1,005,534 | -0.21(-2.25%) |
Dec 09, 2013 | 9.430 | 9.530 | 9.240 | 9.320 | 928,596 | -0.11(-1.17%) |
Dec 06, 2013 | 9.450 | 9.580 | 9.350 | 9.430 | 0 | +0.10(+1.07%) |
Dec 05, 2013 | 9.300 | 9.390 | 9.250 | 9.330 | 0 | +0.01(+0.11%) |
Dec 04, 2013 | 9.070 | 9.370 | 9.070 | 9.320 | 0 | +0.22(+2.42%) |
Dec 03, 2013 | 9.000 | 9.120 | 8.950 | 9.100 | 919,831 | +0.04(+0.44%) |
Dec 02, 2013 | 9.290 | 9.290 | 9.000 | 9.060 | 1,249,547 | -0.24(-2.58%) |
Nov 29, 2013 | 9.190 | 9.320 | 9.110 | 9.300 | 0 | +0.14(+1.53%) |
Nov 27, 2013 | 9.030 | 9.180 | 9.020 | 9.160 | 0 | +0.15(+1.66%) |
Nov 26, 2013 | 9.000 | 9.060 | 8.890 | 9.010 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 9.000 | 9.090 | 8.860 | 9.000 | 1,390,950 | +0.10(+1.12%) |
Nov 22, 2013 | 8.960 | 8.960 | 8.820 | 8.900 | 0 | -0.03(-0.34%) |
Nov 21, 2013 | 8.610 | 8.990 | 8.600 | 8.930 | 1,188,653 | +0.33(+3.84%) |
Nov 20, 2013 | 8.730 | 8.790 | 8.590 | 8.600 | 0 | -0.13(-1.49%) |
Nov 19, 2013 | 8.750 | 8.880 | 8.610 | 8.730 | 1,457,105 | -0.04(-0.46%) |
Nov 18, 2013 | 8.910 | 8.985 | 8.750 | 8.770 | 0 | -0.12(-1.36%) |
Nov 15, 2013 | 9.000 | 9.060 | 8.860 | 8.891 | 0 | -0.12(-1.32%) |
Nov 14, 2013 | 9.230 | 9.230 | 8.940 | 9.010 | 1,891,137 | -0.38(-4.05%) |
Nov 12, 2013 | 9.420 | 9.540 | 9.290 | 9.390 | 1,706,971 | -0.01(-0.12%) |
Nov 11, 2013 | 9.310 | 9.500 | 9.300 | 9.401 | 0 | +0.08(+0.87%) |
Nov 08, 2013 | 9.410 | 9.590 | 9.280 | 9.320 | 0 | -0.07(-0.75%) |
Nov 07, 2013 | 9.710 | 9.750 | 9.380 | 9.390 | 1,827,873 | -0.24(-2.49%) |
Nov 06, 2013 | 9.750 | 9.800 | 9.520 | 9.630 | 1,611,474 | -0.06(-0.62%) |
Nov 05, 2013 | 9.750 | 9.845 | 9.660 | 9.690 | 1,290,354 | -0.13(-1.32%) |
Nov 04, 2013 | 9.900 | 9.940 | 9.775 | 9.820 | 1,284,343 | -0.07(-0.71%) |
Nov 01, 2013 | 10.19 | 10.31 | 9.830 | 9.890 | 0 | -0.31(-3.04%) |
Oct 31, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 1,687,081 | -0.14(-1.35%) |
Oct 30, 2013 | 10.45 | 10.54 | 10.24 | 10.34 | 2,438,107 | -0.15(-1.43%) |
Oct 29, 2013 | 10.33 | 10.55 | 10.27 | 10.49 | 1,744,104 | +0.22(+2.14%) |
Oct 28, 2013 | 10.26 | 10.32 | 9.760 | 10.27 | 0 | +0.01(+0.10%) |
Oct 25, 2013 | 10.51 | 10.60 | 10.22 | 10.26 | 0 | -0.14(-1.35%) |
Oct 24, 2013 | 10.45 | 10.89 | 9.910 | 10.40 | 6,894,203 | -1.04(-9.09%) |
Oct 23, 2013 | 11.51 | 11.67 | 11.28 | 11.44 | 1,494,607 | -0.17(-1.42%) |
Oct 22, 2013 | 11.84 | 11.85 | 11.55 | 11.61 | 737,649 | -0.17(-1.49%) |
Oct 21, 2013 | 11.79 | 11.91 | 11.69 | 11.78 | 925,200 | +0.04(+0.34%) |
Oct 18, 2013 | 11.54 | 11.78 | 11.37 | 11.74 | 1,227,490 | +0.34(+2.99%) |
Oct 17, 2013 | 11.19 | 11.50 | 11.14 | 11.40 | 822,840 | +0.16(+1.41%) |
Oct 16, 2013 | 11.39 | 11.41 | 11.23 | 11.24 | 897,198 | -0.10(-0.88%) |
Oct 15, 2013 | 11.39 | 11.52 | 11.25 | 11.34 | 757,595 | -0.06(-0.53%) |
Oct 14, 2013 | 11.41 | 11.49 | 11.32 | 11.40 | 1,148,240 | -0.12(-1.04%) |
Oct 11, 2013 | 11.45 | 11.56 | 11.31 | 11.52 | 0 | +0.06(+0.52%) |
Oct 10, 2013 | 11.11 | 11.46 | 11.11 | 11.46 | 2,257,082 | +0.56(+5.14%) |
Oct 09, 2013 | 11.01 | 11.17 | 10.65 | 10.90 | 1,402,045 | -0.09(-0.82%) |
Oct 08, 2013 | 11.47 | 11.53 | 10.96 | 10.99 | 1,328,696 | -0.49(-4.27%) |
Oct 07, 2013 | 11.59 | 11.70 | 11.46 | 11.48 | 0 | -0.25(-2.13%) |
Oct 04, 2013 | 11.25 | 11.78 | 11.19 | 11.73 | 0 | +0.52(+4.64%) |
Oct 03, 2013 | 11.15 | 11.32 | 11.12 | 11.21 | 1,604,527 | -0.11(-0.97%) |
Oct 02, 2013 | 11.33 | 11.42 | 11.27 | 11.32 | 868,173 | -0.15(-1.31%) |
Oct 01, 2013 | 11.32 | 11.51 | 11.25 | 11.47 | 991,222 | +0.07(+0.57%) |
Sep 27, 2013 | 11.49 | 11.59 | 11.26 | 11.40 | 0 | -0.16(-1.34%) |
Sep 26, 2013 | 11.28 | 11.65 | 11.28 | 11.56 | 1,338,657 | +0.34(+3.03%) |
Sep 25, 2013 | 11.31 | 11.46 | 11.20 | 11.22 | 673,939 | -0.11(-0.97%) |
Sep 24, 2013 | 11.06 | 11.45 | 11.00 | 11.33 | 1,256,517 | +0.27(+2.44%) |
Sep 23, 2013 | 11.20 | 11.20 | 10.92 | 11.06 | 1,922,590 | -0.10(-0.90%) |
Sep 20, 2013 | 11.36 | 11.39 | 11.12 | 11.16 | 0 | -0.19(-1.67%) |
Sep 19, 2013 | 11.31 | 11.43 | 11.16 | 11.35 | 767,046 | +0.05(+0.45%) |
Sep 18, 2013 | 11.28 | 11.49 | 11.08 | 11.30 | 1,003,764 | +0.02(+0.17%) |
Sep 17, 2013 | 11.08 | 11.34 | 11.06 | 11.28 | 0 | +0.17(+1.53%) |
Sep 16, 2013 | 11.33 | 11.36 | 10.96 | 11.11 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.44 | 11.44 | 11.05 | 11.11 | 0 | -0.20(-1.77%) |
Sep 12, 2013 | 11.15 | 11.45 | 11.13 | 11.31 | 0 | +0.18(+1.62%) |
Sep 11, 2013 | 11.03 | 11.22 | 10.88 | 11.13 | 2,144,539 | +0.04(+0.36%) |
Sep 10, 2013 | 11.05 | 11.13 | 10.95 | 11.09 | 1,706,099 | +0.09(+0.82%) |
Sep 09, 2013 | 10.73 | 11.06 | 10.72 | 11.00 | 1,638,532 | +0.30(+2.80%) |
Sep 06, 2013 | 10.60 | 10.71 | 10.32 | 10.70 | 0 | +0.20(+1.90%) |
Sep 05, 2013 | 10.67 | 10.72 | 10.46 | 10.50 | 0 | +0.05(+0.48%) |
Sep 04, 2013 | 10.34 | 10.51 | 10.05 | 10.45 | 1,514,140 | +0.31(+3.06%) |
Sep 03, 2013 | 9.390 | 10.25 | 9.370 | 10.14 | 3,544,477 | +0.87(+9.39%) |
Aug 30, 2013 | 9.470 | 9.490 | 9.240 | 9.270 | 0 | -0.22(-2.32%) |
Aug 29, 2013 | 9.480 | 9.620 | 9.460 | 9.490 | 747,788 | +0.04(+0.37%) |
Aug 28, 2013 | 9.500 | 9.640 | 9.450 | 9.455 | 898,570 | -0.02(-0.21%) |
Aug 27, 2013 | 9.820 | 9.880 | 9.430 | 9.475 | 2,036,098 | -0.46(-4.58%) |
Aug 26, 2013 | 10.08 | 10.19 | 9.910 | 9.930 | 1,060,766 | -0.15(-1.49%) |
Aug 23, 2013 | 9.960 | 10.12 | 9.900 | 10.08 | 0 | +0.13(+1.31%) |
Aug 22, 2013 | 10.23 | 10.23 | 9.842 | 9.950 | 1,761,004 | -0.26(-2.55%) |
Aug 21, 2013 | 10.43 | 10.49 | 10.21 | 10.21 | 940,884 | -0.25(-2.39%) |
Aug 20, 2013 | 10.44 | 10.52 | 10.32 | 10.46 | 847,400 | +0.07(+0.67%) |
Aug 19, 2013 | 10.40 | 10.77 | 10.38 | 10.39 | 1,625,827 | +0.01(+0.10%) |
Aug 16, 2013 | 10.33 | 10.63 | 10.26 | 10.38 | 0 | -0.05(-0.48%) |
Aug 15, 2013 | 10.65 | 10.70 | 10.36 | 10.43 | 1,342,106 | -0.38(-3.52%) |
Aug 14, 2013 | 11.06 | 11.06 | 10.73 | 10.81 | 1,182,368 | -0.22(-1.99%) |
Aug 13, 2013 | 11.00 | 11.08 | 10.89 | 11.03 | 887,338 | +0.01(+0.09%) |
Aug 12, 2013 | 10.97 | 11.08 | 10.97 | 11.02 | 825,493 | +0.05(+0.46%) |
Aug 09, 2013 | 10.97 | 11.07 | 10.81 | 10.97 | 960,028 | -0.02(-0.18%) |
Aug 08, 2013 | 11.00 | 11.11 | 10.92 | 10.99 | 872,143 | +0.05(+0.46%) |
Aug 07, 2013 | 10.98 | 11.11 | 10.87 | 10.94 | 1,340,381 | -0.05(-0.45%) |
Aug 06, 2013 | 11.15 | 11.19 | 10.92 | 10.99 | 1,157,320 | -0.20(-1.79%) |
Aug 05, 2013 | 10.97 | 11.35 | 10.91 | 11.19 | 1,540,867 | +0.23(+2.10%) |
Aug 02, 2013 | 10.90 | 11.00 | 10.85 | 10.96 | 831,070 | -0.01(-0.09%) |
Aug 01, 2013 | 11.00 | 11.14 | 10.91 | 10.97 | 1,294,769 | +0.06(+0.55%) |
Jul 31, 2013 | 10.90 | 11.00 | 10.89 | 10.91 | 0 | +0.02(+0.18%) |
Jul 30, 2013 | 10.70 | 11.00 | 10.62 | 10.89 | 0 | +0.22(+2.06%) |
Jul 29, 2013 | 10.84 | 11.01 | 10.59 | 10.67 | 0 | -0.18(-1.66%) |
Jul 26, 2013 | 11.08 | 11.25 | 10.79 | 10.85 | 0 | -0.30(-2.69%) |
Jul 25, 2013 | 11.35 | 11.46 | 10.16 | 11.15 | 0 | -0.63(-5.35%) |
Jul 24, 2013 | 11.72 | 11.80 | 11.58 | 11.78 | 2,100,511 | +0.17(+1.46%) |
Jul 23, 2013 | 11.93 | 11.97 | 11.61 | 11.61 | 0 | -0.28(-2.35%) |
Jul 22, 2013 | 11.95 | 12.02 | 11.69 | 11.89 | 0 | -0.08(-0.67%) |
Jul 19, 2013 | 11.89 | 12.00 | 11.84 | 11.97 | 0 | +0.01(+0.04%) |
Jul 18, 2013 | 12.00 | 12.16 | 11.86 | 11.96 | 1,071,603 | -0.03(-0.21%) |
Jul 17, 2013 | 11.80 | 11.99 | 11.65 | 11.99 | 1,479,950 | +0.46(+3.99%) |
Jul 16, 2013 | 11.62 | 11.74 | 11.41 | 11.53 | 0 | -0.11(-0.95%) |
Jul 15, 2013 | 11.57 | 11.75 | 11.55 | 11.64 | 0 | +0.06(+0.52%) |
Jul 12, 2013 | 11.44 | 11.75 | 11.35 | 11.58 | 0 | +0.09(+0.78%) |
Jul 11, 2013 | 11.50 | 11.65 | 11.41 | 11.49 | 0 | +0.09(+0.79%) |
Jul 10, 2013 | 11.47 | 11.57 | 11.30 | 11.40 | 0 | -0.04(-0.31%) |
Jul 09, 2013 | 11.25 | 11.51 | 11.09 | 11.44 | 0 | +0.26(+2.28%) |
Jul 08, 2013 | 11.30 | 11.40 | 11.10 | 11.18 | 0 | -0.07(-0.62%) |
Jul 05, 2013 | 11.20 | 11.28 | 10.96 | 11.25 | 0 | +0.35(+3.21%) |
Jul 03, 2013 | 10.99 | 11.19 | 10.88 | 10.90 | 0 | -0.15(-1.36%) |
Jul 02, 2013 | 10.81 | 11.09 | 10.72 | 11.05 | 0 | +0.19(+1.75%) |
Jul 01, 2013 | 10.70 | 10.97 | 10.65 | 10.86 | 0 | +0.19(+1.78%) |
Jun 28, 2013 | 10.72 | 10.75 | 10.56 | 10.67 | 1,129,768 | +0.19(+1.81%) |
Jun 26, 2013 | 10.75 | 10.79 | 10.46 | 10.48 | 0 | -0.19(-1.78%) |
Jun 25, 2013 | 10.52 | 10.71 | 10.45 | 10.67 | 0 | +0.26(+2.50%) |
Jun 24, 2013 | 10.53 | 10.70 | 10.23 | 10.41 | 0 | -0.29(-2.71%) |
Jun 21, 2013 | 10.72 | 10.90 | 10.22 | 10.70 | 2,609,687 | +0.04(+0.38%) |
Jun 20, 2013 | 10.84 | 11.05 | 10.60 | 10.66 | 0 | -0.35(-3.18%) |
Jun 19, 2013 | 11.16 | 11.34 | 10.91 | 11.01 | 0 | -0.17(-1.52%) |
Jun 18, 2013 | 10.97 | 11.23 | 10.90 | 11.18 | 0 | +0.20(+1.82%) |
Jun 17, 2013 | 11.13 | 11.14 | 10.79 | 10.98 | 0 | -0.26(-2.31%) |
Jun 14, 2013 | 11.54 | 11.57 | 11.22 | 11.24 | 0 | -0.29(-2.52%) |
Jun 13, 2013 | 11.41 | 11.58 | 11.21 | 11.53 | 1,153,405 | +0.14(+1.23%) |
Jun 12, 2013 | 11.55 | 11.60 | 11.32 | 11.39 | 1,270,110 | -0.06(-0.52%) |
Jun 11, 2013 | 11.22 | 11.65 | 11.05 | 11.45 | 1,567,680 | +0.11(+0.97%) |
Jun 10, 2013 | 11.42 | 11.44 | 11.10 | 11.34 | 0 | +0.18(+1.61%) |
Jun 07, 2013 | 11.10 | 11.44 | 11.01 | 11.16 | 0 | -0.05(-0.45%) |
Jun 06, 2013 | 11.05 | 11.25 | 10.72 | 11.21 | 3,642,113 | +0.67(+6.36%) |
Jun 05, 2013 | 10.48 | 10.62 | 10.26 | 10.54 | 0 | +0.11(+1.05%) |
Jun 04, 2013 | 10.39 | 10.70 | 10.30 | 10.43 | 0 | -0.12(-1.14%) |
Jun 03, 2013 | 10.62 | 10.81 | 10.28 | 10.55 | 2,725,866 | +0.02(+0.19%) |
May 31, 2013 | 10.10 | 10.96 | 10.10 | 10.53 | 5,455,452 | +0.40(+3.95%) |
May 30, 2013 | 9.730 | 10.23 | 9.690 | 10.13 | 3,060,897 | +0.42(+4.33%) |
May 29, 2013 | 9.380 | 9.835 | 9.290 | 9.710 | 3,640,354 | +0.28(+2.97%) |
May 28, 2013 | 9.200 | 9.530 | 9.160 | 9.430 | 2,676,927 | +0.39(+4.31%) |
May 24, 2013 | 8.950 | 9.050 | 8.810 | 9.040 | 0 | -0.11(-1.20%) |
May 23, 2013 | 9.550 | 9.780 | 9.120 | 9.150 | 5,881,118 | -0.76(-7.67%) |
May 22, 2013 | 9.740 | 10.08 | 9.740 | 9.910 | 0 | +0.16(+1.64%) |
May 21, 2013 | 9.800 | 9.810 | 9.390 | 9.750 | 0 | -0.05(-0.51%) |
May 20, 2013 | 9.960 | 10.17 | 9.780 | 9.800 | 0 | -0.28(-2.78%) |
May 17, 2013 | 9.670 | 10.19 | 9.670 | 10.08 | 0 | +0.46(+4.78%) |
May 16, 2013 | 9.140 | 9.695 | 9.100 | 9.620 | 2,413,104 | +0.49(+5.37%) |
May 15, 2013 | 8.790 | 9.200 | 8.760 | 9.130 | 0 | +0.37(+4.22%) |
May 13, 2013 | 8.580 | 8.830 | 8.580 | 8.760 | 0 | +0.14(+1.62%) |
May 10, 2013 | 8.650 | 8.720 | 8.530 | 8.620 | 0 | -0.04(-0.46%) |
May 09, 2013 | 8.600 | 8.810 | 8.570 | 8.660 | 0 | -0.02(-0.23%) |
May 08, 2013 | 8.800 | 8.830 | 8.547 | 8.680 | 0 | -0.16(-1.81%) |
May 07, 2013 | 8.650 | 8.850 | 8.560 | 8.840 | 0 | +0.14(+1.61%) |
May 06, 2013 | 8.490 | 8.771 | 8.484 | 8.700 | 1,451,787 | +0.24(+2.84%) |
May 03, 2013 | 8.430 | 8.600 | 8.370 | 8.460 | 0 | +0.14(+1.68%) |
May 02, 2013 | 8.310 | 8.340 | 8.190 | 8.320 | 1,264,271 | +0.08(+0.97%) |
May 01, 2013 | 8.350 | 8.430 | 8.210 | 8.240 | 0 | -0.18(-2.14%) |
Apr 30, 2013 | 8.290 | 8.430 | 8.200 | 8.420 | 0 | +0.14(+1.69%) |
Apr 29, 2013 | 8.250 | 8.430 | 8.170 | 8.280 | 2,058,431 | +0.07(+0.85%) |
Apr 26, 2013 | 8.090 | 8.310 | 8.180 | 8.210 | 2,502,813 | -0.01(-0.12%) |
Apr 25, 2013 | 7.800 | 8.550 | 7.750 | 8.220 | 0 | +1.56(+23.42%) |
Apr 24, 2013 | 6.580 | 6.690 | 6.455 | 6.660 | 837,101 | +0.04(+0.60%) |
Apr 23, 2013 | 6.560 | 6.620 | 6.450 | 6.620 | 583,301 | +0.14(+2.16%) |
Apr 22, 2013 | 6.290 | 6.470 | 6.060 | 6.480 | 884,570 | +0.22(+3.51%) |
Apr 19, 2013 | 6.200 | 6.340 | 6.150 | 6.260 | 797,749 | +0.09(+1.46%) |
Apr 18, 2013 | 6.290 | 6.490 | 6.120 | 6.170 | 791,446 | -0.08(-1.28%) |
Apr 17, 2013 | 6.470 | 6.480 | 6.240 | 6.250 | 950,451 | -0.32(-4.87%) |
Apr 16, 2013 | 6.530 | 6.720 | 6.400 | 6.570 | 672,529 | +0.16(+2.50%) |
Apr 15, 2013 | 6.930 | 6.980 | 6.350 | 6.410 | 1,076,012 | -0.59(-8.49%) |
Apr 12, 2013 | 6.900 | 7.080 | 6.880 | 7.005 | 809,179 | +0.04(+0.65%) |
Apr 11, 2013 | 6.800 | 6.970 | 6.790 | 6.960 | 689,065 | +0.16(+2.35%) |
Apr 10, 2013 | 6.510 | 6.880 | 6.510 | 6.800 | 850,991 | +0.34(+5.26%) |
Apr 09, 2013 | 6.340 | 6.470 | 6.240 | 6.460 | 852,482 | +0.15(+2.38%) |
Apr 08, 2013 | 6.200 | 6.340 | 6.166 | 6.310 | 547,599 | +0.09(+1.45%) |
Apr 05, 2013 | 6.210 | 6.330 | 6.160 | 6.220 | 908,424 | -0.12(-1.97%) |
Apr 04, 2013 | 6.300 | 6.430 | 6.280 | 6.345 | 661,729 | +0.06(+1.04%) |
Apr 03, 2013 | 6.520 | 6.580 | 6.230 | 6.280 | 1,580,352 | -0.24(-3.68%) |
Apr 02, 2013 | 6.650 | 6.730 | 6.500 | 6.520 | 948,579 | -0.10(-1.51%) |