Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.070 | 9.070 | 8.960 | 8.960 | 10,764 | -0.08(-0.88%) |
Mar 28, 2014 | 9.140 | 9.140 | 9.010 | 9.040 | 0 | +0.10(+1.12%) |
Mar 27, 2014 | 8.960 | 8.960 | 8.860 | 8.940 | 17,119 | -0.03(-0.33%) |
Mar 26, 2014 | 9.320 | 9.320 | 8.960 | 8.970 | 56,162 | -0.43(-4.57%) |
Mar 25, 2014 | 9.370 | 9.450 | 9.370 | 9.400 | 15,226 | -0.03(-0.32%) |
Mar 24, 2014 | 9.710 | 9.750 | 9.400 | 9.430 | 65,664 | -0.10(-1.05%) |
Mar 21, 2014 | 9.560 | 9.740 | 9.530 | 9.530 | 72,782 | -0.09(-0.94%) |
Mar 20, 2014 | 9.750 | 9.750 | 9.485 | 9.620 | 46,663 | -0.25(-2.53%) |
Mar 19, 2014 | 10.39 | 10.39 | 9.870 | 9.870 | 80,155 | -0.41(-3.99%) |
Mar 18, 2014 | 10.14 | 10.32 | 10.14 | 10.28 | 73,780 | -0.57(-5.25%) |
Mar 17, 2014 | 11.00 | 11.02 | 10.85 | 10.85 | 18,946 | -0.22(-1.99%) |
Mar 14, 2014 | 11.09 | 11.11 | 10.95 | 11.07 | 0 | -0.10(-0.90%) |
Mar 13, 2014 | 11.05 | 11.24 | 11.05 | 11.17 | 38,021 | +0.29(+2.67%) |
Mar 12, 2014 | 10.80 | 10.88 | 10.71 | 10.88 | 18,559 | +0.66(+6.46%) |
Mar 11, 2014 | 10.22 | 10.46 | 10.18 | 10.22 | 43,256 | -0.33(-3.13%) |
Mar 10, 2014 | 10.35 | 10.56 | 10.35 | 10.55 | 37,741 | -0.15(-1.40%) |
Mar 07, 2014 | 10.77 | 10.77 | 10.66 | 10.70 | 0 | -0.51(-4.55%) |
Mar 06, 2014 | 10.83 | 11.21 | 10.82 | 11.21 | 37,508 | +0.58(+5.46%) |
Mar 05, 2014 | 10.49 | 10.66 | 10.49 | 10.63 | 17,154 | +0.17(+1.58%) |
Mar 04, 2014 | 10.47 | 10.54 | 10.46 | 10.46 | 25,319 | -0.30(-2.83%) |
Mar 03, 2014 | 10.61 | 10.77 | 10.60 | 10.77 | 32,166 | +0.71(+7.06%) |
Feb 28, 2014 | 10.25 | 10.26 | 10.00 | 10.06 | 0 | -0.24(-2.33%) |
Feb 27, 2014 | 10.21 | 10.33 | 10.21 | 10.30 | 39,945 | +0.12(+1.18%) |
Feb 26, 2014 | 10.38 | 10.38 | 10.16 | 10.18 | 45,954 | -0.27(-2.54%) |
Feb 25, 2014 | 10.48 | 10.48 | 10.43 | 10.45 | 12,719 | -0.06(-0.62%) |
Feb 24, 2014 | 10.43 | 10.62 | 10.05 | 10.51 | 72,876 | +0.46(+4.58%) |
Feb 21, 2014 | 10.06 | 10.16 | 10.03 | 10.05 | 0 | +0.20(+2.03%) |
Feb 20, 2014 | 9.660 | 9.850 | 9.601 | 9.850 | 38,618 | -0.10(-1.01%) |
Feb 19, 2014 | 10.14 | 10.29 | 9.950 | 9.950 | 149,920 | -0.39(-3.77%) |
Feb 18, 2014 | 10.29 | 10.34 | 10.23 | 10.34 | 32,392 | -0.02(-0.19%) |
Feb 14, 2014 | 10.36 | 10.36 | 10.36 | 0 | +0.04(+0.37%) | |
Feb 13, 2014 | 10.11 | 10.35 | 10.11 | 10.32 | 22,009 | +0.41(+4.15%) |
Feb 12, 2014 | 9.980 | 10.00 | 9.860 | 9.910 | 45,801 | -0.56(-5.35%) |
Feb 11, 2014 | 10.33 | 10.53 | 10.32 | 10.47 | 94,543 | +0.52(+5.23%) |
Feb 10, 2014 | 9.860 | 9.950 | 9.850 | 9.950 | 104,932 | +0.49(+5.18%) |
Feb 07, 2014 | 9.260 | 9.460 | 9.240 | 9.460 | 0 | +0.35(+3.84%) |
Feb 06, 2014 | 9.115 | 9.130 | 9.070 | 9.110 | 16,535 | +0.08(+0.86%) |
Feb 05, 2014 | 9.080 | 9.110 | 9.000 | 9.032 | 44,553 | +0.02(+0.24%) |
Feb 04, 2014 | 8.930 | 9.020 | 8.920 | 9.010 | 51,904 | +0.51(+6.00%) |
Feb 03, 2014 | 8.550 | 8.630 | 8.442 | 8.500 | 75,963 | +0.14(+1.67%) |
Jan 31, 2014 | 8.330 | 8.410 | 8.310 | 8.360 | 0 | +0.04(+0.48%) |
Jan 30, 2014 | 8.360 | 8.360 | 8.250 | 8.320 | 17,660 | -0.17(-2.00%) |
Jan 29, 2014 | 8.350 | 8.490 | 8.320 | 8.490 | 33,009 | +0.16(+1.92%) |
Jan 28, 2014 | 8.280 | 8.375 | 8.270 | 8.330 | 138,018 | +0.18(+2.21%) |
Jan 27, 2014 | 8.200 | 8.210 | 8.130 | 8.150 | 55,009 | -0.11(-1.33%) |
Jan 24, 2014 | 8.300 | 8.320 | 8.190 | 8.260 | 0 | -0.09(-1.08%) |
Jan 23, 2014 | 8.230 | 8.380 | 8.230 | 8.350 | 173,516 | +0.11(+1.33%) |
Jan 22, 2014 | 8.348 | 8.350 | 8.190 | 8.240 | 28,029 | -0.22(-2.60%) |
Jan 21, 2014 | 8.392 | 8.460 | 8.360 | 8.460 | 54,566 | +0.12(+1.44%) |
Jan 17, 2014 | 8.340 | 8.340 | 8.340 | 0 | +0.36(+4.51%) | |
Jan 16, 2014 | 7.980 | 8.100 | 7.970 | 7.980 | 28,126 | +0.03(+0.38%) |
Jan 15, 2014 | 7.890 | 7.980 | 7.890 | 7.950 | 49,813 | +0.06(+0.76%) |
Jan 14, 2014 | 7.870 | 7.918 | 7.840 | 7.890 | 30,533 | -0.09(-1.13%) |
Jan 13, 2014 | 7.980 | 8.070 | 7.930 | 7.980 | 48,081 | +0.31(+4.04%) |
Jan 10, 2014 | 7.550 | 7.670 | 7.540 | 7.670 | 16,682 | +0.12(+1.59%) |
Jan 09, 2014 | 7.480 | 7.550 | 7.460 | 7.550 | 43,930 | +0.10(+1.34%) |
Jan 08, 2014 | 7.420 | 7.480 | 7.420 | 7.450 | 46,581 | -0.20(-2.61%) |
Jan 07, 2014 | 7.660 | 7.680 | 7.610 | 7.650 | 137,260 | -0.13(-1.67%) |
Jan 06, 2014 | 7.810 | 7.810 | 7.730 | 7.780 | 44,475 | -0.02(-0.26%) |
Jan 03, 2014 | 7.725 | 7.820 | 7.725 | 7.800 | 0 | +0.27(+3.59%) |
Jan 02, 2014 | 7.430 | 7.540 | 7.430 | 7.530 | 144,701 | +0.49(+6.96%) |
Dec 31, 2013 | 7.040 | 7.040 | 7.040 | 0 | +0.08(+1.15%) | |
Dec 30, 2013 | 7.008 | 7.060 | 6.950 | 6.960 | 54,554 | -0.01(-0.14%) |
Dec 27, 2013 | 6.850 | 7.010 | 6.850 | 6.970 | 23,039 | +0.11(+1.60%) |
Dec 26, 2013 | 6.850 | 6.935 | 6.820 | 6.860 | 49,992 | -0.03(-0.44%) |
Dec 24, 2013 | 6.685 | 6.890 | 6.680 | 6.890 | 12,966 | +0.16(+2.38%) |
Dec 23, 2013 | 6.824 | 6.824 | 6.710 | 6.730 | 74,373 | -0.20(-2.89%) |
Dec 20, 2013 | 6.740 | 6.960 | 6.740 | 6.930 | 84,456 | +0.62(+9.83%) |
Dec 19, 2013 | 6.370 | 6.370 | 6.300 | 6.310 | 71,991 | -0.14(-2.17%) |
Dec 18, 2013 | 6.426 | 6.620 | 6.410 | 6.450 | 88,413 | +0.03(+0.47%) |
Dec 17, 2013 | 6.581 | 6.581 | 6.420 | 6.420 | 50,224 | -0.25(-3.75%) |
Dec 16, 2013 | 6.600 | 6.820 | 6.600 | 6.670 | 40,537 | +0.03(+0.45%) |
Dec 13, 2013 | 6.604 | 6.718 | 6.580 | 6.640 | 0 | +0.19(+2.95%) |
Dec 12, 2013 | 6.510 | 6.510 | 6.360 | 6.450 | 83,936 | -0.27(-4.02%) |
Dec 11, 2013 | 6.790 | 6.960 | 6.720 | 6.720 | 65,090 | +0.12(+1.82%) |
Dec 10, 2013 | 6.505 | 6.630 | 6.505 | 6.600 | 92,915 | -0.06(-0.83%) |
Dec 09, 2013 | 6.505 | 6.670 | 6.505 | 6.655 | 27,521 | +0.00(+0.02%) |
Dec 06, 2013 | 6.540 | 6.676 | 6.540 | 6.654 | 35,293 | +0.22(+3.35%) |
Dec 05, 2013 | 6.405 | 6.490 | 6.360 | 6.439 | 100,275 | -0.21(-3.18%) |
Dec 04, 2013 | 6.450 | 6.690 | 6.435 | 6.650 | 91,694 | +0.07(+1.08%) |
Dec 03, 2013 | 6.680 | 6.680 | 6.480 | 6.579 | 140,951 | -0.27(-3.96%) |
Dec 02, 2013 | 7.000 | 7.080 | 6.820 | 6.850 | 48,012 | -0.29(-4.06%) |
Nov 29, 2013 | 7.050 | 7.140 | 7.040 | 7.140 | 309,762 | +0.03(+0.42%) |
Nov 27, 2013 | 7.137 | 7.180 | 7.040 | 7.110 | 278,827 | -0.18(-2.49%) |
Nov 26, 2013 | 7.460 | 7.460 | 7.290 | 7.292 | 158,662 | -0.36(-4.69%) |
Nov 25, 2013 | 7.510 | 7.650 | 7.510 | 7.650 | 127,122 | -0.17(-2.15%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.760 | 7.818 | 39,192 | -0.24(-2.94%) |
Nov 21, 2013 | 8.089 | 8.163 | 8.010 | 8.055 | 86,259 | -0.21(-2.60%) |
Nov 20, 2013 | 8.500 | 8.500 | 8.200 | 8.270 | 223,985 | -0.28(-3.27%) |
Nov 19, 2013 | 8.562 | 8.600 | 8.542 | 8.550 | 124,306 | -0.01(-0.12%) |
Nov 18, 2013 | 8.710 | 8.710 | 8.560 | 8.560 | 165,225 | -0.39(-4.36%) |
Nov 15, 2013 | 8.980 | 8.980 | 8.940 | 8.950 | 126,507 | -0.04(-0.44%) |
Nov 14, 2013 | 8.841 | 8.990 | 8.830 | 8.990 | 103,735 | +0.13(+1.47%) |
Nov 13, 2013 | 8.860 | 8.894 | 8.790 | 8.860 | 46,054 | -0.19(-2.10%) |
Nov 12, 2013 | 9.070 | 9.180 | 9.020 | 9.050 | 55,937 | -0.11(-1.20%) |
Nov 11, 2013 | 9.210 | 9.210 | 9.120 | 9.160 | 6,677 | -0.07(-0.79%) |
Nov 08, 2013 | 9.190 | 9.240 | 9.120 | 9.233 | 32,663 | -0.27(-2.81%) |
Nov 07, 2013 | 9.680 | 9.680 | 9.370 | 9.500 | 4,808 | -0.24(-2.43%) |
Nov 06, 2013 | 9.630 | 9.800 | 9.630 | 9.737 | 34,437 | +0.26(+2.79%) |
Nov 05, 2013 | 9.610 | 9.610 | 9.460 | 9.473 | 33,235 | -0.03(-0.31%) |
Nov 04, 2013 | 9.490 | 9.530 | 9.430 | 9.502 | 61,137 | +0.33(+3.62%) |
Nov 01, 2013 | 9.430 | 9.430 | 9.170 | 9.170 | 29,302 | -0.29(-3.07%) |
Oct 31, 2013 | 9.860 | 9.860 | 9.460 | 9.460 | 77,793 | -0.57(-5.68%) |
Oct 30, 2013 | 10.22 | 10.34 | 9.990 | 10.03 | 27,171 | -0.23(-2.24%) |
Oct 29, 2013 | 10.44 | 10.44 | 10.23 | 10.26 | 103,814 | -0.49(-4.56%) |
Oct 28, 2013 | 10.59 | 10.76 | 10.56 | 10.75 | 20,256 | -0.02(-0.19%) |
Oct 25, 2013 | 10.51 | 10.77 | 10.51 | 10.77 | 23,222 | +0.03(+0.28%) |
Oct 24, 2013 | 10.50 | 10.82 | 10.50 | 10.74 | 23,378 | +0.12(+1.13%) |
Oct 23, 2013 | 10.62 | 10.70 | 10.62 | 10.62 | 20,295 | -0.23(-2.12%) |
Oct 22, 2013 | 10.50 | 10.85 | 10.50 | 10.85 | 44,014 | +0.45(+4.33%) |
Oct 21, 2013 | 10.33 | 10.47 | 10.33 | 10.40 | 33,388 | +0.12(+1.17%) |
Oct 18, 2013 | 10.24 | 10.34 | 10.23 | 10.28 | 8,766 | +0.16(+1.58%) |
Oct 17, 2013 | 9.950 | 10.12 | 9.950 | 10.12 | 72,081 | +0.44(+4.55%) |
Oct 16, 2013 | 9.590 | 9.700 | 9.590 | 9.680 | 7,697 | -0.03(-0.31%) |
Oct 15, 2013 | 9.600 | 9.740 | 9.550 | 9.710 | 13,976 | +0.01(+0.10%) |
Oct 14, 2013 | 9.695 | 9.750 | 9.650 | 9.700 | 39,615 | -0.08(-0.82%) |
Oct 11, 2013 | 9.840 | 9.840 | 9.690 | 9.780 | 42,462 | -0.25(-2.49%) |
Oct 10, 2013 | 10.00 | 10.16 | 10.00 | 10.03 | 27,085 | -0.22(-2.15%) |
Oct 09, 2013 | 10.28 | 10.28 | 10.04 | 10.25 | 46,948 | +0.24(+2.40%) |
Oct 08, 2013 | 10.26 | 10.26 | 10.01 | 10.01 | 16,404 | -0.51(-4.85%) |
Oct 07, 2013 | 10.39 | 10.57 | 10.39 | 10.52 | 77,230 | +0.05(+0.48%) |
Oct 04, 2013 | 10.60 | 10.60 | 10.44 | 10.47 | 35,856 | -0.19(-1.78%) |
Oct 03, 2013 | 10.55 | 10.66 | 10.55 | 10.66 | 30,155 | +0.18(+1.72%) |
Oct 02, 2013 | 10.22 | 10.55 | 10.22 | 10.48 | 112,130 | +0.06(+0.58%) |
Oct 01, 2013 | 10.65 | 10.65 | 10.34 | 10.42 | 132,160 | -0.35(-3.21%) |
Sep 30, 2013 | 10.80 | 10.90 | 10.73 | 10.77 | 38,515 | -0.02(-0.22%) |
Sep 27, 2013 | 10.80 | 10.86 | 10.73 | 10.79 | 43,138 | -0.22(-2.00%) |
Sep 26, 2013 | 11.20 | 11.20 | 11.01 | 11.01 | 12,922 | -0.28(-2.48%) |
Sep 25, 2013 | 11.09 | 11.34 | 11.09 | 11.29 | 264,316 | +0.03(+0.24%) |
Sep 24, 2013 | 11.14 | 11.28 | 11.07 | 11.26 | 40,577 | -0.08(-0.68%) |
Sep 23, 2013 | 11.30 | 11.44 | 11.30 | 11.34 | 23,498 | -0.56(-4.71%) |
Sep 20, 2013 | 12.21 | 12.29 | 11.86 | 11.90 | 56,176 | -0.23(-1.90%) |
Sep 19, 2013 | 12.25 | 12.28 | 11.97 | 12.13 | 127,330 | -0.07(-0.57%) |
Sep 18, 2013 | 11.12 | 12.27 | 11.12 | 12.20 | 88,224 | +0.71(+6.18%) |
Sep 17, 2013 | 11.52 | 11.54 | 11.47 | 11.49 | 15,969 | -0.16(-1.42%) |
Sep 16, 2013 | 11.91 | 11.80 | 11.65 | 11.65 | 15,965 | +0.46(+4.06%) |
Sep 13, 2013 | 11.17 | 11.20 | 11.12 | 11.20 | 19,313 | +0.23(+2.10%) |
Sep 12, 2013 | 11.10 | 11.12 | 10.96 | 10.97 | 109,645 | -0.73(-6.24%) |
Sep 11, 2013 | 11.75 | 11.75 | 11.55 | 11.70 | 108,171 | -0.07(-0.59%) |
Sep 10, 2013 | 11.97 | 11.97 | 11.74 | 11.77 | 78,349 | -0.52(-4.23%) |
Sep 09, 2013 | 12.26 | 12.29 | 12.14 | 12.29 | 15,738 | +0.32(+2.67%) |
Sep 06, 2013 | 11.82 | 12.00 | 11.82 | 11.97 | 28,452 | +0.16(+1.37%) |
Sep 05, 2013 | 12.06 | 12.06 | 11.80 | 11.81 | 39,934 | -0.44(-3.61%) |
Sep 04, 2013 | 12.12 | 12.25 | 12.08 | 12.25 | 24,830 | +0.18(+1.49%) |
Sep 03, 2013 | 11.83 | 12.08 | 11.83 | 12.07 | 147,172 | +0.37(+3.16%) |
Aug 30, 2013 | 11.71 | 11.89 | 11.67 | 11.70 | 43,339 | -0.43(-3.54%) |
Aug 29, 2013 | 12.11 | 12.17 | 11.93 | 12.13 | 98,808 | -0.08(-0.66%) |
Aug 28, 2013 | 12.28 | 12.38 | 12.20 | 12.21 | 12,180 | +0.01(+0.08%) |
Aug 27, 2013 | 12.35 | 12.57 | 12.20 | 12.20 | 33,325 | -0.20(-1.61%) |
Aug 26, 2013 | 12.29 | 12.45 | 12.29 | 12.40 | 18,873 | +0.35(+2.90%) |
Aug 23, 2013 | 11.66 | 12.11 | 11.66 | 12.05 | 37,021 | +0.69(+6.07%) |
Aug 22, 2013 | 11.18 | 11.42 | 11.15 | 11.36 | 43,611 | +0.26(+2.34%) |
Aug 21, 2013 | 11.33 | 11.34 | 11.10 | 11.10 | 27,751 | -0.37(-3.23%) |
Aug 20, 2013 | 11.25 | 11.50 | 11.10 | 11.47 | 35,306 | +0.00(+0.00%) |
Aug 19, 2013 | 11.65 | 11.66 | 11.47 | 11.47 | 23,676 | -0.13(-1.12%) |
Aug 16, 2013 | 11.59 | 11.60 | 11.40 | 11.60 | 23,551 | +0.27(+2.38%) |
Aug 15, 2013 | 10.93 | 11.49 | 10.86 | 11.33 | 148,410 | +0.10(+0.89%) |
Aug 14, 2013 | 11.01 | 11.29 | 11.01 | 11.23 | 23,613 | +0.19(+1.72%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.04 | 35,892 | -0.44(-3.83%) |
Aug 12, 2013 | 11.22 | 11.81 | 11.22 | 11.48 | 40,203 | +0.67(+6.20%) |
Aug 09, 2013 | 10.60 | 10.89 | 10.58 | 10.81 | 36,563 | +0.06(+0.56%) |
Aug 08, 2013 | 10.29 | 10.75 | 10.29 | 10.75 | 27,923 | +0.57(+5.60%) |
Aug 07, 2013 | 10.06 | 10.28 | 10.06 | 10.18 | 26,097 | -0.12(-1.17%) |
Aug 06, 2013 | 10.59 | 10.60 | 10.30 | 10.30 | 19,420 | -0.65(-5.94%) |
Aug 05, 2013 | 10.87 | 11.00 | 10.86 | 10.95 | 15,356 | +0.25(+2.34%) |
Aug 02, 2013 | 10.54 | 10.89 | 10.50 | 10.70 | 72,883 | -0.20(-1.83%) |
Aug 01, 2013 | 10.94 | 11.11 | 10.86 | 10.90 | 41,456 | -0.25(-2.24%) |
Jul 31, 2013 | 10.88 | 11.20 | 10.73 | 11.15 | 25,019 | -0.09(-0.80%) |
Jul 30, 2013 | 11.20 | 11.26 | 11.09 | 11.24 | 60,959 | -0.06(-0.53%) |
Jul 29, 2013 | 11.10 | 11.36 | 11.10 | 11.30 | 39,207 | -0.34(-2.92%) |
Jul 26, 2013 | 11.51 | 11.65 | 11.44 | 11.64 | 72,301 | +0.01(+0.09%) |
Jul 25, 2013 | 11.42 | 11.70 | 11.34 | 11.63 | 141,741 | +0.24(+2.11%) |
Jul 24, 2013 | 11.78 | 11.78 | 11.33 | 11.39 | 109,174 | -0.41(-3.47%) |
Jul 23, 2013 | 11.63 | 11.87 | 11.57 | 11.80 | 109,043 | +0.45(+3.96%) |
Jul 22, 2013 | 11.16 | 11.47 | 11.05 | 11.35 | 82,305 | +0.79(+7.48%) |
Jul 19, 2013 | 10.36 | 10.56 | 10.23 | 10.56 | 58,552 | +0.34(+3.33%) |
Jul 18, 2013 | 10.00 | 10.22 | 10.00 | 10.22 | 99,331 | -0.35(-3.31%) |
Jul 17, 2013 | 10.71 | 10.75 | 10.48 | 10.57 | 44,930 | -0.15(-1.40%) |
Jul 16, 2013 | 10.49 | 10.74 | 10.49 | 10.72 | 41,266 | +0.34(+3.28%) |
Jul 15, 2013 | 10.66 | 10.66 | 10.22 | 10.38 | 56,062 | -0.60(-5.46%) |
Jul 12, 2013 | 10.85 | 11.00 | 10.83 | 10.98 | 42,695 | +0.67(+6.50%) |
Jul 11, 2013 | 10.15 | 10.32 | 10.12 | 10.31 | 109,081 | +1.11(+12.07%) |
Jul 10, 2013 | 9.180 | 9.300 | 9.130 | 9.200 | 80,511 | +0.09(+0.99%) |
Jul 09, 2013 | 9.030 | 9.130 | 9.080 | 9.110 | 116,018 | -0.06(-0.65%) |
Jul 08, 2013 | 9.020 | 9.180 | 9.020 | 9.170 | 163,264 | -0.42(-4.38%) |
Jul 05, 2013 | 9.840 | 9.840 | 9.410 | 9.590 | 54,987 | -0.36(-3.62%) |
Jul 03, 2013 | 9.730 | 9.980 | 9.710 | 9.950 | 27,649 | +0.40(+4.19%) |
Jul 02, 2013 | 9.640 | 9.790 | 9.510 | 9.550 | 62,728 | +0.14(+1.49%) |
Jul 01, 2013 | 9.330 | 9.450 | 9.300 | 9.410 | 110,883 | -0.06(-0.63%) |
Jun 28, 2013 | 9.070 | 9.490 | 9.010 | 9.470 | 185,012 | +0.37(+4.07%) |
Jun 27, 2013 | 9.170 | 9.250 | 9.080 | 9.100 | 88,973 | +0.50(+5.81%) |
Jun 26, 2013 | 8.700 | 8.750 | 8.590 | 8.600 | 272,456 | +0.04(+0.47%) |
Jun 25, 2013 | 8.790 | 8.790 | 8.500 | 8.560 | 181,411 | -0.04(-0.47%) |
Jun 24, 2013 | 8.850 | 9.000 | 8.480 | 8.600 | 104,529 | -1.08(-11.16%) |
Jun 21, 2013 | 9.490 | 9.690 | 9.390 | 9.680 | 29,387 | +0.27(+2.87%) |
Jun 20, 2013 | 9.720 | 9.730 | 9.370 | 9.410 | 94,753 | -0.80(-7.84%) |
Jun 19, 2013 | 10.68 | 10.70 | 10.21 | 10.21 | 156,538 | -0.33(-3.13%) |
Jun 18, 2013 | 10.54 | 10.69 | 10.50 | 10.54 | 63,676 | -0.31(-2.86%) |
Jun 17, 2013 | 10.90 | 10.95 | 10.78 | 10.85 | 86,113 | -0.22(-1.99%) |
Jun 14, 2013 | 11.19 | 11.30 | 11.05 | 11.07 | 44,602 | -0.05(-0.45%) |
Jun 13, 2013 | 11.01 | 11.12 | 10.89 | 11.12 | 55,396 | -0.31(-2.71%) |
Jun 12, 2013 | 11.52 | 11.57 | 11.36 | 11.43 | 435,964 | +0.17(+1.51%) |
Jun 11, 2013 | 11.31 | 11.32 | 11.09 | 11.26 | 52,666 | -0.63(-5.30%) |
Jun 10, 2013 | 11.91 | 12.15 | 11.75 | 11.89 | 145,142 | -0.26(-2.14%) |
Jun 07, 2013 | 11.88 | 12.45 | 11.76 | 12.15 | 75,682 | -0.91(-6.97%) |
Jun 06, 2013 | 12.73 | 13.13 | 12.65 | 13.06 | 140,445 | -0.76(-5.50%) |
Jun 05, 2013 | 13.78 | 13.82 | 13.59 | 13.82 | 90,801 | -0.55(-3.83%) |
Jun 04, 2013 | 14.65 | 14.65 | 14.26 | 14.37 | 57,046 | -0.72(-4.77%) |
Jun 03, 2013 | 14.50 | 15.09 | 14.50 | 15.09 | 31,880 | +1.36(+9.91%) |
May 31, 2013 | 13.91 | 14.29 | 13.73 | 13.73 | 199,089 | -0.74(-5.11%) |
May 30, 2013 | 14.22 | 14.47 | 14.15 | 14.47 | 46,752 | +0.12(+0.84%) |
May 29, 2013 | 13.95 | 14.40 | 13.95 | 14.35 | 52,213 | +0.41(+2.94%) |
May 28, 2013 | 14.22 | 14.27 | 13.91 | 13.94 | 56,786 | -0.47(-3.26%) |
May 24, 2013 | 14.44 | 14.59 | 14.33 | 14.41 | 41,241 | +0.00(+0.00%) |
May 23, 2013 | 14.15 | 14.50 | 14.15 | 14.41 | 79,074 | +0.00(+0.00%) |
May 22, 2013 | 14.64 | 15.15 | 14.35 | 14.41 | 819,700 | -0.52(-3.48%) |
May 21, 2013 | 14.96 | 15.01 | 14.84 | 14.93 | 288,586 | +0.17(+1.15%) |
May 20, 2013 | 14.10 | 14.82 | 14.10 | 14.76 | 112,803 | +0.75(+5.35%) |
May 17, 2013 | 14.40 | 14.40 | 14.01 | 14.01 | 1,299,653 | -0.70(-4.76%) |
May 16, 2013 | 14.86 | 14.90 | 14.61 | 14.71 | 32,461 | -0.56(-3.67%) |
May 15, 2013 | 15.79 | 15.79 | 15.26 | 15.27 | 63,383 | -1.20(-7.29%) |
May 13, 2013 | 16.62 | 16.72 | 16.46 | 16.47 | 25,794 | -0.67(-3.91%) |
May 10, 2013 | 17.50 | 17.50 | 16.88 | 17.14 | 42,489 | -0.59(-3.32%) |
May 09, 2013 | 18.04 | 18.04 | 17.56 | 17.73 | 23,083 | -0.07(-0.40%) |
May 08, 2013 | 17.39 | 17.80 | 17.39 | 17.80 | 45,596 | +0.72(+4.22%) |
May 07, 2013 | 17.03 | 17.23 | 17.02 | 17.08 | 32,815 | +0.78(+4.79%) |
May 06, 2013 | 16.51 | 16.51 | 16.24 | 16.30 | 66,510 | -0.38(-2.28%) |
May 03, 2013 | 16.51 | 16.74 | 16.58 | 16.68 | 19,556 | +0.10(+0.60%) |
May 02, 2013 | 16.63 | 16.65 | 16.48 | 16.58 | 47,264 | -0.13(-0.78%) |
May 01, 2013 | 16.95 | 16.95 | 16.47 | 16.71 | 321,606 | -0.59(-3.41%) |
Apr 30, 2013 | 17.25 | 17.40 | 17.14 | 17.30 | 1,227,757 | -0.33(-1.87%) |
Apr 29, 2013 | 17.50 | 17.73 | 17.48 | 17.63 | 379,935 | +0.36(+2.08%) |
Apr 26, 2013 | 17.25 | 17.50 | 17.27 | 17.27 | 798,922 | -0.23(-1.31%) |
Apr 25, 2013 | 17.33 | 17.75 | 17.33 | 17.50 | 145,333 | +0.14(+0.81%) |
Apr 24, 2013 | 17.07 | 17.45 | 17.01 | 17.36 | 86,593 | +0.43(+2.54%) |
Apr 23, 2013 | 16.87 | 17.05 | 16.85 | 16.93 | 152,646 | -0.73(-4.13%) |
Apr 22, 2013 | 17.47 | 17.73 | 17.47 | 17.66 | 50,536 | +0.29(+1.67%) |
Apr 19, 2013 | 17.27 | 17.37 | 17.10 | 17.37 | 31,098 | +0.72(+4.32%) |
Apr 18, 2013 | 16.32 | 16.81 | 16.31 | 16.65 | 53,051 | -0.50(-2.92%) |
Apr 17, 2013 | 17.50 | 17.69 | 17.15 | 17.15 | 167,324 | -0.64(-3.60%) |
Apr 16, 2013 | 17.82 | 17.89 | 17.34 | 17.79 | 209,419 | +0.44(+2.54%) |
Apr 15, 2013 | 18.05 | 18.55 | 17.27 | 17.35 | 216,987 | -2.55(-12.81%) |
Apr 12, 2013 | 20.34 | 20.40 | 19.90 | 19.90 | 233,842 | -0.74(-3.59%) |
Apr 11, 2013 | 20.49 | 20.74 | 20.49 | 20.64 | 63,931 | +0.14(+0.68%) |
Apr 10, 2013 | 20.73 | 20.92 | 20.43 | 20.50 | 145,572 | -0.20(-0.97%) |
Apr 09, 2013 | 20.29 | 20.74 | 20.29 | 20.70 | 94,669 | +0.67(+3.34%) |
Apr 08, 2013 | 20.14 | 20.14 | 19.84 | 20.03 | 46,572 | +0.28(+1.42%) |
Apr 05, 2013 | 19.26 | 19.75 | 19.26 | 19.75 | 298,564 | +0.30(+1.54%) |
Apr 04, 2013 | 19.20 | 19.51 | 19.20 | 19.45 | 55,500 | -0.62(-3.09%) |
Apr 03, 2013 | 20.33 | 20.44 | 19.92 | 20.07 | 67,199 | -0.53(-2.57%) |
Apr 02, 2013 | 20.80 | 21.22 | 20.58 | 20.60 | 145,718 | -0.25(-1.20%) |