Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.947 | 6.947 | 6.052 | 6.076 | 1,708,915 | -1.51(-19.88%) |
Apr 29, 2014 | 7.684 | 7.709 | 7.525 | 7.584 | 378,806 | -0.04(-0.52%) |
Apr 28, 2014 | 7.420 | 7.689 | 7.380 | 7.624 | 267,145 | +0.23(+3.10%) |
Apr 25, 2014 | 7.719 | 7.719 | 7.395 | 7.395 | 293,394 | -0.36(-4.68%) |
Apr 24, 2014 | 7.739 | 7.776 | 7.592 | 7.758 | 246,564 | +0.07(+0.97%) |
Apr 23, 2014 | 7.704 | 7.813 | 7.659 | 7.684 | 285,428 | -0.02(-0.26%) |
Apr 22, 2014 | 7.624 | 7.739 | 7.579 | 7.704 | 237,829 | +0.11(+1.51%) |
Apr 21, 2014 | 7.639 | 7.654 | 7.480 | 7.589 | 312,553 | -0.05(-0.65%) |
Apr 17, 2014 | 7.554 | 7.639 | 7.639 | 7.639 | 292,570 | +0.08(+1.12%) |
Apr 16, 2014 | 7.654 | 7.690 | 7.410 | 7.554 | 320,370 | -0.07(-0.91%) |
Apr 15, 2014 | 7.689 | 7.699 | 7.564 | 7.624 | 269,293 | -0.04(-0.52%) |
Apr 14, 2014 | 7.624 | 7.684 | 7.535 | 7.664 | 295,451 | +0.12(+1.65%) |
Apr 11, 2014 | 7.604 | 7.694 | 7.435 | 7.540 | 246,934 | -0.09(-1.24%) |
Apr 10, 2014 | 7.813 | 7.848 | 7.559 | 7.634 | 349,852 | -0.17(-2.23%) |
Apr 09, 2014 | 8.142 | 8.211 | 7.739 | 7.808 | 563,983 | -0.27(-3.39%) |
Apr 08, 2014 | 7.968 | 8.271 | 7.968 | 8.082 | 342,783 | +0.14(+1.75%) |
Apr 07, 2014 | 8.052 | 8.052 | 7.778 | 7.943 | 514,232 | -0.13(-1.60%) |
Apr 04, 2014 | 8.256 | 8.256 | 7.977 | 8.072 | 413,088 | -0.12(-1.46%) |
Apr 03, 2014 | 8.072 | 8.226 | 7.928 | 8.191 | 392,168 | +0.12(+1.54%) |
Apr 02, 2014 | 8.072 | 8.162 | 7.982 | 8.067 | 443,016 | +0.02(+0.25%) |
Apr 01, 2014 | 7.997 | 8.102 | 7.948 | 8.047 | 377,379 | +0.06(+0.75%) |
Mar 31, 2014 | 7.778 | 8.032 | 7.639 | 7.987 | 621,392 | +0.27(+3.48%) |
Mar 28, 2014 | 7.535 | 7.778 | 7.535 | 7.719 | 396,908 | +0.17(+2.24%) |
Mar 27, 2014 | 7.176 | 7.594 | 7.117 | 7.549 | 457,122 | +0.39(+5.42%) |
Mar 26, 2014 | 7.604 | 7.649 | 7.136 | 7.161 | 407,243 | -0.37(-4.95%) |
Mar 25, 2014 | 7.440 | 7.634 | 7.375 | 7.535 | 373,786 | +0.13(+1.82%) |
Mar 24, 2014 | 7.525 | 7.664 | 7.256 | 7.400 | 642,983 | -0.12(-1.65%) |
Mar 21, 2014 | 7.594 | 7.694 | 7.505 | 7.525 | 396,790 | -0.02(-0.26%) |
Mar 20, 2014 | 7.709 | 7.808 | 7.495 | 7.545 | 354,058 | -0.18(-2.32%) |
Mar 19, 2014 | 7.654 | 7.883 | 7.598 | 7.724 | 305,975 | +0.08(+1.04%) |
Mar 18, 2014 | 7.559 | 7.699 | 7.490 | 7.644 | 225,618 | +0.11(+1.45%) |
Mar 17, 2014 | 7.629 | 7.694 | 7.470 | 7.535 | 377,717 | -0.06(-0.85%) |
Mar 14, 2014 | 7.490 | 7.659 | 7.490 | 7.599 | 273,947 | +0.06(+0.79%) |
Mar 13, 2014 | 7.594 | 7.629 | 7.537 | 7.540 | 260,311 | -0.03(-0.39%) |
Mar 12, 2014 | 7.430 | 7.624 | 7.430 | 7.569 | 288,551 | +0.12(+1.60%) |
Mar 11, 2014 | 7.788 | 7.818 | 7.390 | 7.450 | 647,038 | -0.33(-4.22%) |
Mar 10, 2014 | 7.739 | 7.828 | 7.679 | 7.778 | 377,226 | +0.02(+0.32%) |
Mar 07, 2014 | 7.863 | 7.868 | 7.689 | 7.754 | 278,233 | +0.00(+0.06%) |
Mar 06, 2014 | 7.584 | 7.838 | 7.510 | 7.749 | 504,966 | +0.18(+2.37%) |
Mar 05, 2014 | 7.500 | 7.689 | 7.485 | 7.569 | 408,452 | +0.09(+1.26%) |
Mar 04, 2014 | 7.465 | 7.524 | 7.323 | 7.475 | 449,218 | +0.11(+1.54%) |
Mar 03, 2014 | 7.455 | 7.554 | 7.307 | 7.361 | 473,682 | -0.14(-1.91%) |
Feb 28, 2014 | 7.440 | 7.627 | 7.420 | 7.504 | 489,340 | +0.08(+1.13%) |
Feb 27, 2014 | 7.534 | 7.534 | 7.391 | 7.420 | 521,915 | -0.13(-1.77%) |
Feb 26, 2014 | 7.411 | 7.636 | 7.045 | 7.554 | 2,033,182 | -0.30(-3.78%) |
Feb 25, 2014 | 8.167 | 8.206 | 7.851 | 7.851 | 1,024,732 | -0.31(-3.76%) |
Feb 24, 2014 | 8.518 | 8.562 | 8.073 | 8.157 | 661,138 | -0.33(-3.85%) |
Feb 21, 2014 | 8.469 | 8.597 | 8.365 | 8.483 | 482,071 | +0.07(+0.88%) |
Feb 20, 2014 | 8.132 | 8.449 | 8.108 | 8.409 | 588,860 | +0.29(+3.59%) |
Feb 19, 2014 | 8.068 | 8.330 | 8.068 | 8.118 | 534,718 | +0.05(+0.67%) |
Feb 18, 2014 | 7.905 | 8.132 | 7.885 | 8.063 | 581,650 | +0.19(+2.39%) |
Feb 14, 2014 | 7.732 | 7.875 | 7.875 | 7.875 | 315,555 | +0.13(+1.72%) |
Feb 13, 2014 | 7.781 | 7.811 | 7.544 | 7.742 | 500,893 | -0.08(-1.01%) |
Feb 12, 2014 | 7.885 | 7.964 | 7.707 | 7.821 | 444,429 | -0.03(-0.44%) |
Feb 11, 2014 | 7.920 | 8.058 | 7.836 | 7.855 | 267,584 | -0.07(-0.87%) |
Feb 10, 2014 | 7.974 | 8.068 | 7.863 | 7.925 | 388,165 | -0.00(-0.06%) |
Feb 07, 2014 | 8.033 | 8.154 | 7.821 | 7.930 | 297,774 | -0.05(-0.68%) |
Feb 06, 2014 | 7.663 | 8.113 | 7.613 | 7.984 | 674,114 | +0.35(+4.53%) |
Feb 05, 2014 | 7.890 | 7.914 | 7.618 | 7.638 | 545,277 | -0.29(-3.62%) |
Feb 04, 2014 | 8.241 | 8.328 | 7.860 | 7.925 | 341,149 | -0.29(-3.55%) |
Feb 03, 2014 | 8.384 | 8.478 | 8.202 | 8.216 | 481,102 | -0.27(-3.15%) |
Jan 31, 2014 | 8.380 | 8.557 | 8.302 | 8.483 | 315,435 | +0.00(+0.00%) |
Jan 30, 2014 | 8.622 | 8.663 | 8.483 | 8.483 | 260,545 | -0.04(-0.52%) |
Jan 29, 2014 | 8.770 | 8.894 | 8.523 | 8.528 | 409,396 | -0.31(-3.52%) |
Jan 28, 2014 | 8.978 | 9.007 | 8.760 | 8.839 | 354,623 | -0.14(-1.54%) |
Jan 27, 2014 | 8.918 | 9.077 | 8.810 | 8.978 | 486,199 | +0.13(+1.51%) |
Jan 24, 2014 | 9.077 | 9.077 | 8.820 | 8.844 | 350,033 | -0.27(-2.93%) |
Jan 23, 2014 | 9.235 | 9.255 | 8.978 | 9.111 | 397,876 | -0.15(-1.65%) |
Jan 22, 2014 | 9.517 | 9.517 | 9.235 | 9.264 | 301,243 | -0.25(-2.60%) |
Jan 21, 2014 | 9.695 | 9.734 | 9.507 | 9.512 | 432,391 | -0.14(-1.43%) |
Jan 17, 2014 | 9.393 | 9.650 | 9.650 | 9.650 | 671,970 | +0.23(+2.47%) |
Jan 16, 2014 | 9.344 | 9.447 | 9.230 | 9.418 | 631,118 | +0.04(+0.47%) |
Jan 15, 2014 | 9.353 | 9.452 | 9.269 | 9.373 | 830,241 | +0.02(+0.21%) |
Jan 14, 2014 | 8.869 | 9.581 | 8.743 | 9.353 | 1,171,563 | +0.46(+5.17%) |
Jan 13, 2014 | 9.136 | 9.264 | 8.785 | 8.894 | 1,756,266 | -0.25(-2.76%) |
Jan 10, 2014 | 9.274 | 9.274 | 9.038 | 9.146 | 1,284,596 | -0.16(-1.70%) |
Jan 09, 2014 | 9.433 | 9.516 | 9.210 | 9.304 | 482,172 | -0.13(-1.36%) |
Jan 08, 2014 | 9.467 | 9.566 | 9.269 | 9.433 | 543,207 | -0.05(-0.57%) |
Jan 07, 2014 | 9.502 | 9.650 | 9.379 | 9.487 | 325,048 | +0.02(+0.21%) |
Jan 06, 2014 | 9.961 | 9.961 | 9.351 | 9.467 | 494,958 | -0.47(-4.73%) |
Jan 03, 2014 | 9.818 | 10.01 | 9.774 | 9.937 | 401,659 | +0.14(+1.41%) |
Jan 02, 2014 | 9.764 | 9.947 | 9.641 | 9.798 | 575,497 | +0.00(+0.00%) |
Dec 31, 2013 | 9.467 | 9.798 | 9.798 | 9.798 | 384,329 | +0.42(+4.43%) |
Dec 30, 2013 | 9.487 | 9.713 | 9.284 | 9.383 | 357,097 | -0.10(-1.09%) |
Dec 27, 2013 | 9.309 | 9.606 | 9.245 | 9.487 | 449,609 | +0.24(+2.57%) |
Dec 26, 2013 | 9.319 | 9.383 | 9.205 | 9.250 | 211,941 | +0.00(+0.00%) |
Dec 24, 2013 | 9.269 | 9.304 | 9.225 | 9.250 | 98,441 | +0.00(+0.00%) |
Dec 23, 2013 | 9.161 | 9.309 | 9.053 | 9.250 | 284,519 | +0.12(+1.35%) |
Dec 20, 2013 | 9.012 | 9.131 | 8.792 | 9.126 | 519,383 | +0.15(+1.65%) |
Dec 19, 2013 | 8.988 | 9.136 | 8.815 | 8.978 | 354,127 | -0.01(-0.16%) |
Dec 18, 2013 | 9.017 | 9.042 | 8.691 | 8.993 | 191,001 | -0.04(-0.44%) |
Dec 17, 2013 | 9.017 | 9.091 | 8.899 | 9.032 | 312,191 | +0.04(+0.50%) |
Dec 16, 2013 | 8.908 | 9.022 | 8.839 | 8.988 | 345,033 | +0.10(+1.11%) |
Dec 13, 2013 | 8.765 | 9.022 | 8.706 | 8.889 | 240,287 | +0.15(+1.70%) |
Dec 12, 2013 | 8.651 | 8.839 | 8.651 | 8.740 | 259,301 | +0.00(+0.06%) |
Dec 11, 2013 | 8.785 | 8.844 | 8.691 | 8.735 | 202,863 | -0.00(-0.06%) |
Dec 10, 2013 | 8.770 | 8.839 | 8.602 | 8.740 | 318,795 | -0.02(-0.28%) |
Dec 09, 2013 | 9.017 | 9.096 | 8.726 | 8.765 | 264,461 | -0.24(-2.69%) |
Dec 06, 2013 | 8.874 | 9.255 | 8.770 | 9.007 | 0 | +0.25(+2.88%) |
Dec 05, 2013 | 8.844 | 8.928 | 8.701 | 8.755 | 0 | -0.12(-1.34%) |
Dec 04, 2013 | 9.067 | 9.156 | 8.740 | 8.874 | 0 | -0.20(-2.18%) |
Dec 03, 2013 | 9.373 | 9.472 | 9.032 | 9.072 | 837,928 | -0.30(-3.22%) |
Dec 02, 2013 | 9.235 | 9.393 | 9.220 | 9.373 | 541,739 | +0.17(+1.83%) |
Nov 29, 2013 | 9.433 | 9.433 | 9.185 | 9.205 | 0 | -0.19(-2.00%) |
Nov 27, 2013 | 9.141 | 9.413 | 9.067 | 9.393 | 0 | +0.27(+2.93%) |
Nov 26, 2013 | 9.067 | 9.175 | 9.067 | 9.126 | 0 | +0.05(+0.54%) |
Nov 25, 2013 | 9.081 | 9.204 | 9.067 | 9.077 | 223,511 | -0.01(-0.16%) |
Nov 22, 2013 | 9.121 | 9.180 | 8.850 | 9.091 | 0 | -0.00(-0.05%) |
Nov 21, 2013 | 9.081 | 9.140 | 8.998 | 9.096 | 183,091 | +0.05(+0.54%) |
Nov 20, 2013 | 9.145 | 9.149 | 8.998 | 9.047 | 0 | -0.05(-0.59%) |
Nov 19, 2013 | 9.263 | 9.342 | 9.027 | 9.101 | 395,213 | -0.12(-1.28%) |
Nov 18, 2013 | 9.234 | 9.342 | 9.096 | 9.219 | 0 | +0.01(+0.11%) |
Nov 15, 2013 | 8.998 | 9.219 | 8.968 | 9.209 | 0 | +0.20(+2.18%) |
Nov 14, 2013 | 9.047 | 9.047 | 8.875 | 9.013 | 0 | +0.13(+1.44%) |
Nov 12, 2013 | 8.929 | 9.121 | 8.811 | 8.885 | 0 | -0.07(-0.82%) |
Nov 11, 2013 | 8.801 | 9.032 | 8.664 | 8.959 | 0 | +0.15(+1.67%) |
Nov 08, 2013 | 8.683 | 8.826 | 8.683 | 8.811 | 0 | +0.12(+1.36%) |
Nov 07, 2013 | 8.934 | 9.050 | 8.541 | 8.693 | 587,233 | -0.18(-2.05%) |
Nov 06, 2013 | 9.106 | 9.185 | 8.816 | 8.875 | 662,351 | -0.19(-2.06%) |
Nov 05, 2013 | 9.322 | 9.322 | 9.062 | 9.062 | 508,396 | -0.28(-3.00%) |
Nov 04, 2013 | 9.460 | 9.583 | 9.170 | 9.342 | 688,638 | -0.09(-0.99%) |
Nov 01, 2013 | 9.313 | 9.509 | 9.195 | 9.436 | 0 | +0.14(+1.48%) |
Oct 31, 2013 | 9.549 | 9.632 | 9.244 | 9.298 | 0 | -0.24(-2.53%) |
Oct 30, 2013 | 8.850 | 9.932 | 8.762 | 9.539 | 2,176,705 | +1.28(+15.54%) |
Oct 29, 2013 | 8.093 | 8.452 | 8.074 | 8.255 | 1,037,692 | +0.17(+2.07%) |
Oct 28, 2013 | 7.970 | 8.108 | 7.941 | 8.088 | 0 | +0.13(+1.61%) |
Oct 25, 2013 | 8.049 | 8.098 | 7.921 | 7.960 | 0 | -0.05(-0.61%) |
Oct 24, 2013 | 7.926 | 8.098 | 7.793 | 8.010 | 537,555 | +0.08(+1.02%) |
Oct 23, 2013 | 7.990 | 8.044 | 7.911 | 7.928 | 0 | -0.12(-1.44%) |
Oct 22, 2013 | 8.162 | 8.236 | 7.965 | 8.044 | 348,157 | -0.07(-0.91%) |
Oct 21, 2013 | 8.093 | 8.157 | 8.045 | 8.118 | 273,134 | +0.02(+0.24%) |
Oct 18, 2013 | 8.192 | 8.192 | 8.024 | 8.098 | 266,811 | -0.03(-0.36%) |
Oct 17, 2013 | 8.015 | 8.147 | 8.015 | 8.128 | 169,635 | +0.09(+1.10%) |
Oct 16, 2013 | 8.064 | 8.182 | 8.000 | 8.039 | 285,094 | +0.03(+0.37%) |
Oct 15, 2013 | 8.177 | 8.191 | 8.005 | 8.010 | 430,595 | -0.17(-2.10%) |
Oct 14, 2013 | 7.842 | 8.192 | 7.842 | 8.182 | 421,782 | +0.29(+3.68%) |
Oct 11, 2013 | 7.916 | 8.029 | 7.877 | 7.892 | 0 | -0.07(-0.93%) |
Oct 10, 2013 | 7.739 | 7.985 | 7.670 | 7.966 | 351,185 | +0.30(+3.92%) |
Oct 09, 2013 | 7.592 | 7.754 | 7.508 | 7.665 | 451,700 | +0.07(+0.97%) |
Oct 08, 2013 | 7.661 | 7.749 | 7.557 | 7.592 | 667,863 | -0.07(-0.96%) |
Oct 07, 2013 | 7.788 | 7.803 | 7.631 | 7.665 | 0 | -0.20(-2.50%) |
Oct 04, 2013 | 7.744 | 7.906 | 7.670 | 7.862 | 0 | +0.09(+1.20%) |
Oct 03, 2013 | 7.867 | 7.910 | 7.685 | 7.769 | 0 | -0.10(-1.25%) |
Oct 02, 2013 | 7.882 | 7.946 | 7.818 | 7.867 | 473,817 | -0.08(-1.05%) |
Oct 01, 2013 | 7.921 | 8.034 | 7.882 | 7.951 | 374,700 | +0.03(+0.43%) |
Sep 30, 2013 | 7.818 | 7.931 | 7.783 | 7.916 | 655,268 | +0.02(+0.25%) |
Sep 27, 2013 | 7.931 | 7.970 | 7.838 | 7.897 | 0 | -0.06(-0.74%) |
Sep 26, 2013 | 7.990 | 8.103 | 7.916 | 7.956 | 466,571 | +0.00(+0.00%) |
Sep 25, 2013 | 8.137 | 8.152 | 7.906 | 7.956 | 762,724 | -0.19(-2.35%) |
Sep 24, 2013 | 8.255 | 8.359 | 8.113 | 8.147 | 442,035 | -0.08(-1.02%) |
Sep 23, 2013 | 8.251 | 8.295 | 8.113 | 8.231 | 452,666 | -0.02(-0.24%) |
Sep 20, 2013 | 8.290 | 8.383 | 8.236 | 8.251 | 0 | -0.10(-1.18%) |
Sep 19, 2013 | 8.349 | 8.408 | 8.265 | 8.349 | 511,549 | +0.02(+0.30%) |
Sep 18, 2013 | 8.029 | 8.349 | 7.990 | 8.324 | 0 | +0.28(+3.48%) |
Sep 17, 2013 | 8.103 | 8.167 | 7.995 | 8.044 | 0 | -0.31(-3.76%) |
Sep 16, 2013 | 8.386 | 8.444 | 8.290 | 8.359 | 0 | +0.07(+0.83%) |
Sep 13, 2013 | 8.388 | 8.393 | 8.231 | 8.290 | 0 | -0.07(-0.82%) |
Sep 12, 2013 | 8.295 | 8.408 | 8.024 | 8.359 | 820,616 | +0.08(+0.95%) |
Sep 11, 2013 | 8.152 | 8.285 | 8.142 | 8.280 | 0 | +0.13(+1.57%) |
Sep 10, 2013 | 8.226 | 8.270 | 8.108 | 8.152 | 467,016 | +0.00(+0.00%) |
Sep 09, 2013 | 8.128 | 8.236 | 8.128 | 8.152 | 0 | +0.05(+0.67%) |
Sep 06, 2013 | 8.201 | 8.231 | 8.015 | 8.098 | 0 | -0.07(-0.84%) |
Sep 05, 2013 | 8.211 | 8.236 | 8.044 | 8.167 | 401,276 | -0.02(-0.24%) |
Sep 04, 2013 | 8.152 | 8.275 | 8.118 | 8.187 | 0 | +0.05(+0.60%) |
Sep 03, 2013 | 8.324 | 8.428 | 8.005 | 8.137 | 836,803 | -0.09(-1.08%) |
Aug 30, 2013 | 8.491 | 8.491 | 8.201 | 8.226 | 0 | -0.28(-3.24%) |
Aug 29, 2013 | 8.423 | 8.541 | 8.399 | 8.501 | 382,487 | +0.09(+1.11%) |
Aug 28, 2013 | 8.442 | 8.541 | 8.359 | 8.408 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.687 | 8.731 | 8.364 | 8.408 | 401,300 | -0.39(-4.39%) |
Aug 26, 2013 | 8.735 | 8.887 | 8.721 | 8.794 | 0 | +0.09(+1.01%) |
Aug 23, 2013 | 8.970 | 8.994 | 8.647 | 8.706 | 0 | -0.25(-2.84%) |
Aug 22, 2013 | 8.990 | 9.053 | 8.936 | 8.960 | 192,690 | -0.00(-0.05%) |
Aug 21, 2013 | 8.990 | 9.141 | 8.941 | 8.965 | 0 | -0.03(-0.38%) |
Aug 20, 2013 | 8.931 | 9.087 | 8.871 | 8.999 | 433,596 | +0.06(+0.66%) |
Aug 19, 2013 | 8.926 | 9.224 | 8.887 | 8.941 | 549,751 | +0.00(+0.05%) |
Aug 16, 2013 | 9.029 | 9.126 | 8.843 | 8.936 | 0 | -0.13(-1.46%) |
Aug 15, 2013 | 9.400 | 9.500 | 9.053 | 9.068 | 470,067 | -0.45(-4.77%) |
Aug 14, 2013 | 9.493 | 9.596 | 9.434 | 9.522 | 399,778 | +0.03(+0.36%) |
Aug 13, 2013 | 9.566 | 9.591 | 9.390 | 9.488 | 645,831 | -0.07(-0.72%) |
Aug 12, 2013 | 9.645 | 9.777 | 9.519 | 9.557 | 482,239 | -0.15(-1.51%) |
Aug 09, 2013 | 9.718 | 9.835 | 9.645 | 9.703 | 507,079 | -0.03(-0.30%) |
Aug 08, 2013 | 9.689 | 9.752 | 9.596 | 9.733 | 615,876 | +0.07(+0.76%) |
Aug 07, 2013 | 9.679 | 9.742 | 9.522 | 9.659 | 697,802 | -0.07(-0.70%) |
Aug 06, 2013 | 9.728 | 9.777 | 9.566 | 9.728 | 950,589 | -0.05(-0.50%) |
Aug 05, 2013 | 9.777 | 9.859 | 9.689 | 9.777 | 1,107,110 | -0.03(-0.35%) |
Aug 02, 2013 | 9.777 | 9.865 | 9.519 | 9.811 | 1,528,690 | -0.03(-0.35%) |
Aug 01, 2013 | 10.01 | 10.12 | 9.547 | 9.845 | 1,737,366 | -0.06(-0.64%) |
Jul 31, 2013 | 10.27 | 10.45 | 9.640 | 9.909 | 0 | -2.00(-16.79%) |
Jul 30, 2013 | 12.03 | 12.05 | 11.66 | 11.91 | 0 | -0.12(-0.98%) |
Jul 29, 2013 | 12.00 | 12.22 | 11.88 | 12.03 | 0 | +0.06(+0.53%) |
Jul 26, 2013 | 12.04 | 12.04 | 11.84 | 11.96 | 0 | -0.16(-1.33%) |
Jul 25, 2013 | 11.69 | 12.12 | 11.62 | 12.12 | 0 | +0.37(+3.16%) |
Jul 24, 2013 | 12.03 | 12.03 | 11.71 | 11.75 | 0 | -0.23(-1.96%) |
Jul 23, 2013 | 11.97 | 12.06 | 11.86 | 11.99 | 0 | +0.09(+0.78%) |
Jul 22, 2013 | 11.84 | 12.01 | 11.79 | 11.89 | 0 | +0.02(+0.21%) |
Jul 19, 2013 | 11.67 | 11.90 | 11.49 | 11.87 | 0 | +0.18(+1.55%) |
Jul 18, 2013 | 11.96 | 11.96 | 11.58 | 11.69 | 0 | -0.15(-1.24%) |
Jul 17, 2013 | 11.55 | 11.85 | 11.51 | 11.83 | 412,619 | +0.35(+3.02%) |
Jul 16, 2013 | 11.85 | 11.91 | 11.43 | 11.49 | 0 | -0.31(-2.65%) |
Jul 15, 2013 | 11.66 | 11.82 | 11.60 | 11.80 | 0 | +0.14(+1.22%) |
Jul 12, 2013 | 11.60 | 11.73 | 11.53 | 11.66 | 0 | +0.08(+0.68%) |
Jul 11, 2013 | 11.37 | 11.59 | 11.24 | 11.58 | 0 | +0.37(+3.31%) |
Jul 10, 2013 | 10.83 | 11.25 | 10.81 | 11.21 | 0 | +0.40(+3.71%) |
Jul 09, 2013 | 10.49 | 10.92 | 10.45 | 10.81 | 0 | +0.36(+3.41%) |
Jul 08, 2013 | 10.42 | 10.49 | 10.38 | 10.45 | 460,622 | +0.04(+0.42%) |
Jul 05, 2013 | 10.35 | 10.42 | 10.17 | 10.41 | 0 | +0.17(+1.62%) |
Jul 03, 2013 | 10.10 | 10.25 | 10.08 | 10.24 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.36 | 10.48 | 10.00 | 10.24 | 0 | -0.21(-2.01%) |
Jul 01, 2013 | 10.74 | 10.86 | 10.35 | 10.45 | 0 | -0.28(-2.60%) |
Jun 28, 2013 | 10.52 | 11.04 | 10.51 | 10.73 | 2,637,461 | +0.22(+2.14%) |
Jun 27, 2013 | 10.03 | 10.53 | 10.03 | 10.51 | 0 | +0.54(+5.40%) |
Jun 26, 2013 | 9.982 | 10.03 | 9.830 | 9.967 | 0 | +0.10(+0.99%) |
Jun 25, 2013 | 9.434 | 9.948 | 9.361 | 9.869 | 0 | +0.51(+5.43%) |
Jun 24, 2013 | 9.288 | 9.444 | 9.068 | 9.361 | 0 | -0.08(-0.88%) |
Jun 21, 2013 | 10.01 | 10.07 | 9.273 | 9.444 | 1,506,109 | -0.54(-5.43%) |
Jun 20, 2013 | 10.48 | 10.48 | 9.786 | 9.987 | 0 | -0.63(-5.90%) |
Jun 19, 2013 | 10.75 | 10.75 | 10.51 | 10.61 | 0 | -0.04(-0.41%) |
Jun 18, 2013 | 10.52 | 10.67 | 10.49 | 10.66 | 0 | +0.15(+1.40%) |
Jun 17, 2013 | 10.59 | 10.63 | 10.41 | 10.51 | 0 | +0.05(+0.51%) |
Jun 14, 2013 | 10.68 | 10.75 | 10.34 | 10.46 | 0 | -0.21(-1.93%) |
Jun 13, 2013 | 10.65 | 10.71 | 10.44 | 10.66 | 633,741 | +0.10(+0.93%) |
Jun 12, 2013 | 10.30 | 10.71 | 10.24 | 10.56 | 1,110,494 | +0.31(+3.05%) |
Jun 11, 2013 | 10.27 | 10.40 | 10.19 | 10.25 | 350,528 | -0.11(-1.04%) |
Jun 10, 2013 | 10.22 | 10.44 | 10.17 | 10.36 | 0 | +0.20(+1.97%) |
Jun 07, 2013 | 10.05 | 10.27 | 9.972 | 10.16 | 0 | +0.24(+2.42%) |
Jun 06, 2013 | 9.747 | 10.06 | 9.674 | 9.918 | 479,297 | +0.20(+2.06%) |
Jun 05, 2013 | 9.762 | 9.977 | 9.654 | 9.718 | 0 | -0.19(-1.92%) |
Jun 04, 2013 | 9.899 | 10.08 | 9.742 | 9.909 | 0 | +0.01(+0.10%) |
Jun 03, 2013 | 9.781 | 9.904 | 9.650 | 9.899 | 551,215 | +0.12(+1.20%) |
May 31, 2013 | 9.982 | 10.06 | 9.752 | 9.781 | 546,813 | -0.26(-2.58%) |
May 30, 2013 | 10.07 | 10.09 | 9.982 | 10.04 | 416,580 | +0.06(+0.59%) |
May 29, 2013 | 10.08 | 10.08 | 9.806 | 9.982 | 253,531 | -0.13(-1.31%) |
May 28, 2013 | 10.22 | 10.44 | 10.05 | 10.11 | 632,541 | +0.09(+0.87%) |
May 24, 2013 | 9.934 | 10.05 | 9.783 | 10.03 | 0 | +0.05(+0.54%) |
May 23, 2013 | 9.812 | 10.01 | 9.734 | 9.973 | 0 | -0.04(-0.39%) |
May 22, 2013 | 10.20 | 10.31 | 9.880 | 10.01 | 0 | -0.17(-1.67%) |
May 21, 2013 | 10.07 | 10.26 | 10.07 | 10.18 | 0 | +0.17(+1.70%) |
May 20, 2013 | 10.26 | 10.31 | 9.827 | 10.01 | 0 | -0.38(-3.70%) |
May 17, 2013 | 10.39 | 10.59 | 10.32 | 10.40 | 0 | +0.00(+0.05%) |
May 16, 2013 | 10.83 | 10.83 | 10.24 | 10.39 | 775,417 | -0.49(-4.51%) |
May 15, 2013 | 10.84 | 10.95 | 10.77 | 10.88 | 0 | +0.53(+5.12%) |
May 13, 2013 | 10.07 | 10.38 | 9.990 | 10.35 | 0 | +0.36(+3.65%) |
May 10, 2013 | 9.987 | 10.02 | 9.939 | 9.987 | 0 | +0.04(+0.44%) |
May 09, 2013 | 9.997 | 10.26 | 9.919 | 9.944 | 0 | +0.12(+1.24%) |
May 08, 2013 | 9.744 | 9.924 | 9.681 | 9.822 | 0 | +0.09(+0.95%) |
May 07, 2013 | 9.851 | 9.854 | 9.501 | 9.730 | 0 | -0.11(-1.14%) |
May 06, 2013 | 9.457 | 9.953 | 9.457 | 9.841 | 0 | +0.38(+4.06%) |
May 03, 2013 | 9.481 | 9.516 | 9.321 | 9.457 | 0 | +0.14(+1.46%) |
May 02, 2013 | 8.927 | 9.389 | 8.917 | 9.321 | 0 | +0.39(+4.41%) |