Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.52 | 16.63 | 16.19 | 16.52 | 63,329 | -0.02(-0.13%) |
Apr 29, 2014 | 16.42 | 16.67 | 16.32 | 16.54 | 48,165 | +0.05(+0.30%) |
Apr 28, 2014 | 16.04 | 16.71 | 16.04 | 16.49 | 91,341 | +0.40(+2.49%) |
Apr 25, 2014 | 16.53 | 16.53 | 15.84 | 16.09 | 113,911 | -0.51(-3.05%) |
Apr 24, 2014 | 16.11 | 16.65 | 15.76 | 16.59 | 72,803 | +0.49(+3.06%) |
Apr 23, 2014 | 15.86 | 16.16 | 15.80 | 16.10 | 50,322 | +0.15(+0.97%) |
Apr 22, 2014 | 15.48 | 16.00 | 15.48 | 15.95 | 72,411 | +0.38(+2.44%) |
Apr 21, 2014 | 15.43 | 15.65 | 15.37 | 15.57 | 67,377 | +0.14(+0.89%) |
Apr 17, 2014 | 14.80 | 15.43 | 15.43 | 15.43 | 56,150 | +0.40(+2.69%) |
Apr 16, 2014 | 14.93 | 15.08 | 14.37 | 15.03 | 42,795 | +0.27(+1.81%) |
Apr 15, 2014 | 14.48 | 14.92 | 14.20 | 14.76 | 58,805 | +0.34(+2.39%) |
Apr 14, 2014 | 14.70 | 15.00 | 14.32 | 14.41 | 54,408 | -0.23(-1.58%) |
Apr 11, 2014 | 14.81 | 14.81 | 14.58 | 14.65 | 39,703 | -0.11(-0.76%) |
Apr 10, 2014 | 14.90 | 15.02 | 14.65 | 14.76 | 74,566 | -0.14(-0.94%) |
Apr 09, 2014 | 14.68 | 14.94 | 14.58 | 14.90 | 56,424 | +0.27(+1.88%) |
Apr 08, 2014 | 14.13 | 14.63 | 13.87 | 14.63 | 53,460 | +0.44(+3.07%) |
Apr 07, 2014 | 14.21 | 14.41 | 14.10 | 14.19 | 47,167 | -0.20(-1.37%) |
Apr 04, 2014 | 14.03 | 14.50 | 13.98 | 14.39 | 67,843 | +0.37(+2.61%) |
Apr 03, 2014 | 13.89 | 14.03 | 13.89 | 14.02 | 28,987 | +0.02(+0.15%) |
Apr 02, 2014 | 13.85 | 14.01 | 13.85 | 14.00 | 41,727 | +0.28(+2.05%) |
Apr 01, 2014 | 13.26 | 13.95 | 13.26 | 13.72 | 40,878 | +0.48(+3.61%) |
Mar 31, 2014 | 13.42 | 13.72 | 13.24 | 13.24 | 38,932 | -0.08(-0.63%) |
Mar 28, 2014 | 13.20 | 13.93 | 13.20 | 13.32 | 57,512 | +0.17(+1.28%) |
Mar 27, 2014 | 13.34 | 13.34 | 13.03 | 13.15 | 53,709 | -0.21(-1.58%) |
Mar 26, 2014 | 13.54 | 13.54 | 13.16 | 13.37 | 16,563 | -0.11(-0.78%) |
Mar 25, 2014 | 13.23 | 13.64 | 13.23 | 13.47 | 26,764 | +0.32(+2.46%) |
Mar 24, 2014 | 13.95 | 13.95 | 13.12 | 13.15 | 52,987 | -0.51(-3.71%) |
Mar 21, 2014 | 13.72 | 13.91 | 13.65 | 13.65 | 28,758 | -0.12(-0.87%) |
Mar 20, 2014 | 13.86 | 13.95 | 13.72 | 13.77 | 40,894 | -0.07(-0.51%) |
Mar 19, 2014 | 13.51 | 13.96 | 13.50 | 13.84 | 44,674 | +0.47(+3.53%) |
Mar 18, 2014 | 13.22 | 13.45 | 13.22 | 13.37 | 19,693 | +0.18(+1.39%) |
Mar 17, 2014 | 13.56 | 13.56 | 13.11 | 13.19 | 34,226 | -0.09(-0.66%) |
Mar 14, 2014 | 13.26 | 13.61 | 13.26 | 13.28 | 22,153 | -0.02(-0.18%) |
Mar 13, 2014 | 13.18 | 13.41 | 13.18 | 13.30 | 15,001 | +0.11(+0.80%) |
Mar 12, 2014 | 13.42 | 13.51 | 13.01 | 13.20 | 48,596 | -0.41(-3.00%) |
Mar 11, 2014 | 13.30 | 13.86 | 13.30 | 13.61 | 38,655 | +0.23(+1.74%) |
Mar 10, 2014 | 13.10 | 13.43 | 12.92 | 13.37 | 35,748 | +0.26(+1.98%) |
Mar 07, 2014 | 12.92 | 13.18 | 12.76 | 13.11 | 42,247 | +0.32(+2.47%) |
Mar 06, 2014 | 13.06 | 13.17 | 12.78 | 12.80 | 33,732 | -0.16(-1.25%) |
Mar 05, 2014 | 12.97 | 13.08 | 12.80 | 12.96 | 27,253 | -0.01(-0.11%) |
Mar 04, 2014 | 12.78 | 13.17 | 12.73 | 12.97 | 68,305 | +0.27(+2.16%) |
Mar 03, 2014 | 12.48 | 12.79 | 12.33 | 12.70 | 55,331 | +0.04(+0.28%) |
Feb 28, 2014 | 12.88 | 12.88 | 12.66 | 12.66 | 61,756 | -0.12(-0.94%) |
Feb 27, 2014 | 12.83 | 12.95 | 12.72 | 12.78 | 50,292 | +0.05(+0.39%) |
Feb 26, 2014 | 12.67 | 12.93 | 12.52 | 12.73 | 180,144 | +0.18(+1.40%) |
Feb 25, 2014 | 13.27 | 13.27 | 12.31 | 12.56 | 170,232 | -0.72(-5.41%) |
Feb 24, 2014 | 13.47 | 13.68 | 13.27 | 13.27 | 77,151 | -0.24(-1.77%) |
Feb 21, 2014 | 13.72 | 13.79 | 13.51 | 13.51 | 39,546 | -0.25(-1.79%) |
Feb 20, 2014 | 13.76 | 13.91 | 13.65 | 13.76 | 35,060 | +0.06(+0.41%) |
Feb 19, 2014 | 13.91 | 14.03 | 13.66 | 13.70 | 41,701 | -0.17(-1.22%) |
Feb 18, 2014 | 13.61 | 13.99 | 13.58 | 13.87 | 78,616 | -0.05(-0.35%) |
Feb 14, 2014 | 13.91 | 13.92 | 13.92 | 13.92 | 100,217 | -0.14(-1.00%) |
Feb 13, 2014 | 14.07 | 14.21 | 13.96 | 14.06 | 89,534 | -0.16(-1.14%) |
Feb 12, 2014 | 14.73 | 14.73 | 14.07 | 14.22 | 106,543 | -0.41(-2.81%) |
Feb 11, 2014 | 14.64 | 14.69 | 14.15 | 14.64 | 82,777 | +0.14(+0.96%) |
Feb 10, 2014 | 14.55 | 14.71 | 14.20 | 14.50 | 77,361 | +0.31(+2.20%) |
Feb 07, 2014 | 13.47 | 14.52 | 13.47 | 14.19 | 119,217 | +1.26(+9.75%) |
Feb 06, 2014 | 13.45 | 13.75 | 12.63 | 12.92 | 120,787 | -0.51(-3.81%) |
Feb 05, 2014 | 13.28 | 13.85 | 13.16 | 13.44 | 100,937 | +0.25(+1.89%) |
Feb 04, 2014 | 12.82 | 13.29 | 12.82 | 13.19 | 92,744 | +0.37(+2.86%) |
Feb 03, 2014 | 13.56 | 13.58 | 12.45 | 12.82 | 268,267 | -1.03(-7.40%) |
Jan 31, 2014 | 15.34 | 15.34 | 13.76 | 13.85 | 200,638 | -1.30(-8.60%) |
Jan 30, 2014 | 14.65 | 15.77 | 14.58 | 15.15 | 195,735 | +0.55(+3.75%) |
Jan 29, 2014 | 14.12 | 14.70 | 14.00 | 14.60 | 259,802 | +0.51(+3.59%) |
Jan 28, 2014 | 13.50 | 14.12 | 13.44 | 14.10 | 129,905 | +0.65(+4.84%) |
Jan 27, 2014 | 13.37 | 13.51 | 13.33 | 13.44 | 123,883 | +0.08(+0.57%) |
Jan 24, 2014 | 13.13 | 13.37 | 13.09 | 13.37 | 86,960 | +0.24(+1.85%) |
Jan 23, 2014 | 13.03 | 13.15 | 12.96 | 13.13 | 59,940 | +0.10(+0.74%) |
Jan 22, 2014 | 12.99 | 13.07 | 12.85 | 13.03 | 140,115 | +0.12(+0.91%) |
Jan 21, 2014 | 12.71 | 13.13 | 12.71 | 12.91 | 80,610 | +0.31(+2.47%) |
Jan 17, 2014 | 12.48 | 12.60 | 12.60 | 12.60 | 51,396 | +0.07(+0.55%) |
Jan 16, 2014 | 12.45 | 12.60 | 12.45 | 12.53 | 82,053 | +0.10(+0.78%) |
Jan 15, 2014 | 12.41 | 12.58 | 12.38 | 12.43 | 41,628 | +0.02(+0.17%) |
Jan 14, 2014 | 12.39 | 12.60 | 12.38 | 12.41 | 28,864 | +0.03(+0.28%) |
Jan 13, 2014 | 12.43 | 12.55 | 12.36 | 12.38 | 33,543 | -0.03(-0.28%) |
Jan 10, 2014 | 12.39 | 12.99 | 12.32 | 12.41 | 82,515 | -0.03(-0.22%) |
Jan 09, 2014 | 12.47 | 12.54 | 12.38 | 12.44 | 52,398 | -0.01(-0.11%) |
Jan 08, 2014 | 12.44 | 12.47 | 12.36 | 12.45 | 34,765 | +0.08(+0.62%) |
Jan 07, 2014 | 12.20 | 12.40 | 12.20 | 12.38 | 33,602 | +0.22(+1.82%) |
Jan 06, 2014 | 12.12 | 12.29 | 12.12 | 12.16 | 61,735 | +0.04(+0.34%) |
Jan 03, 2014 | 12.06 | 12.12 | 11.93 | 12.11 | 29,239 | +0.13(+1.10%) |
Jan 02, 2014 | 11.89 | 12.05 | 11.86 | 11.98 | 51,936 | +0.10(+0.87%) |
Dec 31, 2013 | 11.79 | 11.88 | 11.88 | 11.88 | 67,422 | +0.03(+0.23%) |
Dec 30, 2013 | 11.85 | 11.85 | 11.78 | 11.85 | 72,811 | +0.02(+0.18%) |
Dec 27, 2013 | 11.78 | 11.83 | 11.74 | 11.83 | 23,255 | +0.07(+0.59%) |
Dec 26, 2013 | 11.77 | 11.81 | 11.64 | 11.76 | 50,701 | +0.06(+0.47%) |
Dec 24, 2013 | 11.68 | 11.76 | 11.57 | 11.71 | 14,630 | +0.10(+0.90%) |
Dec 23, 2013 | 11.85 | 11.85 | 11.44 | 11.60 | 70,285 | -0.19(-1.64%) |
Dec 20, 2013 | 11.60 | 11.80 | 11.54 | 11.80 | 232,276 | +0.19(+1.67%) |
Dec 19, 2013 | 11.35 | 11.62 | 11.30 | 11.60 | 35,884 | +0.15(+1.33%) |
Dec 18, 2013 | 11.57 | 11.57 | 11.24 | 11.45 | 39,992 | -0.12(-1.02%) |
Dec 17, 2013 | 11.62 | 11.66 | 11.32 | 11.57 | 56,478 | +0.01(+0.06%) |
Dec 16, 2013 | 11.29 | 11.56 | 11.18 | 11.56 | 61,108 | +0.34(+3.02%) |
Dec 13, 2013 | 11.03 | 11.26 | 11.00 | 11.22 | 52,537 | +0.21(+1.95%) |
Dec 12, 2013 | 10.92 | 11.01 | 10.91 | 11.01 | 35,583 | +0.00(+0.00%) |
Dec 11, 2013 | 10.99 | 11.10 | 10.93 | 11.01 | 45,847 | +0.10(+0.95%) |
Dec 10, 2013 | 10.84 | 11.12 | 10.83 | 10.90 | 34,622 | +0.10(+0.90%) |
Dec 09, 2013 | 11.13 | 11.13 | 10.74 | 10.81 | 65,318 | -0.24(-2.13%) |
Dec 06, 2013 | 11.10 | 11.28 | 11.00 | 11.04 | 0 | -0.08(-0.69%) |
Dec 05, 2013 | 11.22 | 11.28 | 11.06 | 11.12 | 0 | -0.16(-1.41%) |
Dec 04, 2013 | 11.25 | 11.44 | 11.21 | 11.28 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 11.25 | 11.45 | 11.19 | 11.28 | 0 | +0.08(+0.74%) |
Dec 02, 2013 | 11.49 | 11.60 | 11.20 | 11.20 | 0 | -0.29(-2.50%) |
Nov 29, 2013 | 11.32 | 11.57 | 11.32 | 11.49 | 0 | +0.22(+1.93%) |
Nov 27, 2013 | 11.17 | 11.36 | 11.15 | 11.27 | 0 | +0.14(+1.24%) |
Nov 26, 2013 | 11.20 | 11.36 | 11.10 | 11.13 | 0 | -0.14(-1.23%) |
Nov 25, 2013 | 11.08 | 11.32 | 11.05 | 11.27 | 0 | +0.26(+2.39%) |
Nov 22, 2013 | 10.75 | 11.14 | 10.72 | 11.01 | 0 | +0.20(+1.86%) |
Nov 21, 2013 | 10.47 | 10.81 | 10.45 | 10.81 | 0 | +0.31(+2.97%) |
Nov 20, 2013 | 10.56 | 10.63 | 10.18 | 10.49 | 0 | -0.03(-0.33%) |
Nov 19, 2013 | 10.94 | 11.08 | 10.45 | 10.53 | 0 | -0.42(-3.80%) |
Nov 18, 2013 | 11.15 | 11.15 | 10.94 | 10.94 | 0 | -0.20(-1.80%) |
Nov 15, 2013 | 11.15 | 11.38 | 11.06 | 11.14 | 0 | +0.06(+0.56%) |
Nov 14, 2013 | 11.18 | 11.38 | 11.08 | 11.08 | 0 | -0.23(-1.99%) |
Nov 12, 2013 | 11.51 | 11.51 | 11.21 | 11.31 | 0 | -0.15(-1.30%) |
Nov 11, 2013 | 11.46 | 11.51 | 11.43 | 11.46 | 0 | -0.08(-0.69%) |
Nov 08, 2013 | 11.55 | 11.55 | 11.46 | 11.54 | 0 | +0.03(+0.22%) |
Nov 07, 2013 | 11.55 | 11.55 | 11.48 | 11.51 | 0 | +0.06(+0.53%) |
Nov 06, 2013 | 11.46 | 11.48 | 11.41 | 11.45 | 0 | -0.03(-0.24%) |
Nov 05, 2013 | 11.44 | 11.53 | 11.44 | 11.48 | 0 | +0.02(+0.18%) |
Nov 04, 2013 | 11.37 | 11.46 | 11.32 | 11.46 | 0 | +0.10(+0.84%) |
Nov 01, 2013 | 11.31 | 11.37 | 11.24 | 11.36 | 0 | +0.05(+0.48%) |
Oct 31, 2013 | 11.21 | 11.31 | 11.21 | 11.31 | 0 | +0.04(+0.36%) |
Oct 30, 2013 | 11.21 | 11.27 | 11.14 | 11.27 | 0 | +0.12(+1.10%) |
Oct 29, 2013 | 11.21 | 11.27 | 11.14 | 11.14 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.01 | 11.17 | 11.01 | 11.10 | 0 | +0.18(+1.62%) |
Oct 25, 2013 | 11.04 | 11.04 | 10.85 | 10.92 | 0 | -0.04(-0.40%) |
Oct 24, 2013 | 10.93 | 10.97 | 10.87 | 10.96 | 0 | +0.01(+0.09%) |
Oct 23, 2013 | 10.94 | 10.98 | 10.81 | 10.95 | 0 | +0.04(+0.37%) |
Oct 22, 2013 | 10.76 | 10.94 | 10.76 | 10.91 | 0 | +0.18(+1.71%) |
Oct 21, 2013 | 10.15 | 10.76 | 10.02 | 10.73 | 0 | +0.62(+6.11%) |
Oct 18, 2013 | 9.922 | 10.12 | 9.854 | 10.11 | 43,435 | +0.26(+2.62%) |
Oct 17, 2013 | 9.827 | 9.895 | 9.827 | 9.854 | 0 | +0.01(+0.14%) |
Oct 16, 2013 | 9.834 | 9.908 | 9.732 | 9.841 | 0 | +0.08(+0.84%) |
Oct 15, 2013 | 9.834 | 9.908 | 9.759 | 9.759 | 0 | -0.07(-0.76%) |
Oct 14, 2013 | 9.759 | 9.908 | 9.678 | 9.834 | 0 | +0.07(+0.77%) |
Oct 11, 2013 | 9.732 | 9.847 | 9.650 | 9.759 | 0 | -0.04(-0.42%) |
Oct 10, 2013 | 9.657 | 9.908 | 9.555 | 9.800 | 0 | +0.20(+2.05%) |
Oct 09, 2013 | 9.793 | 9.868 | 9.508 | 9.603 | 0 | -0.19(-1.94%) |
Oct 08, 2013 | 9.854 | 9.915 | 9.779 | 9.793 | 0 | -0.06(-0.62%) |
Oct 07, 2013 | 9.847 | 10.11 | 9.800 | 9.854 | 0 | -0.03(-0.34%) |
Oct 04, 2013 | 9.881 | 10.11 | 9.868 | 9.888 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 9.936 | 10.13 | 9.861 | 9.868 | 0 | -0.11(-1.09%) |
Oct 02, 2013 | 10.00 | 10.12 | 9.861 | 9.976 | 0 | -0.04(-0.41%) |
Oct 01, 2013 | 9.915 | 10.17 | 9.909 | 10.02 | 0 | +0.05(+0.48%) |
Sep 30, 2013 | 9.983 | 10.11 | 9.883 | 9.970 | 0 | -0.17(-1.67%) |
Sep 27, 2013 | 10.12 | 10.19 | 9.938 | 10.14 | 0 | -0.03(-0.33%) |
Sep 26, 2013 | 10.16 | 10.19 | 10.12 | 10.17 | 0 | +0.05(+0.54%) |
Sep 25, 2013 | 10.16 | 10.19 | 10.12 | 10.12 | 0 | +0.01(+0.07%) |
Sep 24, 2013 | 9.990 | 10.19 | 9.868 | 10.11 | 0 | +0.12(+1.22%) |
Sep 23, 2013 | 9.915 | 9.990 | 9.841 | 9.990 | 0 | +0.04(+0.41%) |
Sep 20, 2013 | 10.10 | 10.13 | 9.861 | 9.949 | 0 | -0.16(-1.61%) |
Sep 19, 2013 | 10.15 | 10.25 | 10.05 | 10.11 | 0 | +0.01(+0.13%) |
Sep 18, 2013 | 9.915 | 10.16 | 9.847 | 10.10 | 0 | +0.14(+1.43%) |
Sep 17, 2013 | 9.922 | 10.02 | 9.684 | 9.956 | 0 | +0.12(+1.17%) |
Sep 16, 2013 | 10.00 | 10.11 | 9.793 | 9.841 | 0 | -0.05(-0.55%) |
Sep 13, 2013 | 9.691 | 10.04 | 9.678 | 9.895 | 0 | +0.10(+1.04%) |
Sep 12, 2013 | 10.16 | 10.19 | 9.684 | 9.793 | 0 | -0.35(-3.43%) |
Sep 11, 2013 | 10.23 | 10.24 | 10.13 | 10.14 | 0 | -0.10(-0.98%) |
Sep 10, 2013 | 10.42 | 10.44 | 10.19 | 10.24 | 0 | -0.16(-1.57%) |
Sep 09, 2013 | 10.39 | 10.55 | 10.22 | 10.40 | 0 | +0.06(+0.59%) |
Sep 06, 2013 | 10.60 | 10.60 | 10.25 | 10.34 | 0 | -0.22(-2.12%) |
Sep 05, 2013 | 10.56 | 10.61 | 10.47 | 10.57 | 0 | +0.01(+0.06%) |
Sep 04, 2013 | 10.59 | 10.68 | 10.53 | 10.56 | 0 | -0.01(-0.06%) |
Sep 03, 2013 | 10.70 | 10.89 | 10.55 | 10.57 | 0 | -0.05(-0.45%) |
Aug 30, 2013 | 11.16 | 11.16 | 10.53 | 10.61 | 0 | -0.47(-4.23%) |
Aug 29, 2013 | 10.90 | 11.19 | 10.90 | 11.08 | 0 | +0.21(+1.94%) |
Aug 28, 2013 | 10.99 | 10.99 | 10.80 | 10.87 | 0 | +0.10(+0.88%) |
Aug 27, 2013 | 10.95 | 11.14 | 10.53 | 10.78 | 0 | -0.26(-2.34%) |
Aug 26, 2013 | 11.17 | 11.27 | 11.01 | 11.04 | 0 | -0.12(-1.04%) |
Aug 23, 2013 | 10.72 | 11.21 | 10.53 | 11.15 | 0 | +0.37(+3.47%) |
Aug 22, 2013 | 10.74 | 10.83 | 10.49 | 10.78 | 0 | +0.10(+0.89%) |
Aug 21, 2013 | 10.59 | 10.85 | 10.37 | 10.68 | 0 | +0.05(+0.45%) |
Aug 20, 2013 | 10.21 | 10.76 | 10.05 | 10.64 | 0 | +0.52(+5.17%) |
Aug 19, 2013 | 10.76 | 10.77 | 9.984 | 10.11 | 0 | -0.58(-5.40%) |
Aug 16, 2013 | 11.10 | 11.11 | 10.64 | 10.69 | 0 | -0.36(-3.26%) |
Aug 15, 2013 | 11.26 | 11.27 | 10.93 | 11.05 | 69,324 | -0.29(-2.57%) |
Aug 14, 2013 | 11.55 | 11.55 | 11.08 | 11.34 | 0 | -0.11(-0.98%) |
Aug 13, 2013 | 11.32 | 11.49 | 11.27 | 11.45 | 80,823 | +0.18(+1.60%) |
Aug 12, 2013 | 11.13 | 11.27 | 10.99 | 11.27 | 42,846 | +0.13(+1.20%) |
Aug 09, 2013 | 11.19 | 11.19 | 11.06 | 11.14 | 35,846 | -0.03(-0.30%) |
Aug 08, 2013 | 11.23 | 11.23 | 11.00 | 11.17 | 37,398 | +0.07(+0.60%) |
Aug 07, 2013 | 10.97 | 11.35 | 10.97 | 11.11 | 59,300 | +0.08(+0.72%) |
Aug 06, 2013 | 11.24 | 11.34 | 10.83 | 11.03 | 136,729 | -0.21(-1.90%) |
Aug 05, 2013 | 11.13 | 11.49 | 11.13 | 11.24 | 180,277 | +0.17(+1.50%) |
Aug 02, 2013 | 11.00 | 11.09 | 10.99 | 11.07 | 52,154 | +0.09(+0.85%) |
Aug 01, 2013 | 10.77 | 11.06 | 10.73 | 10.98 | 125,304 | +0.26(+2.42%) |
Jul 31, 2013 | 10.65 | 10.73 | 10.60 | 10.72 | 0 | +0.07(+0.69%) |
Jul 30, 2013 | 10.25 | 10.69 | 10.25 | 10.65 | 0 | +0.45(+4.44%) |
Jul 29, 2013 | 10.31 | 10.33 | 10.16 | 10.19 | 0 | -0.12(-1.16%) |
Jul 26, 2013 | 10.09 | 10.59 | 10.05 | 10.31 | 0 | +0.22(+2.18%) |
Jul 25, 2013 | 9.954 | 10.15 | 9.928 | 10.09 | 0 | +0.11(+1.07%) |
Jul 24, 2013 | 9.968 | 9.994 | 9.854 | 9.988 | 0 | +0.19(+1.90%) |
Jul 23, 2013 | 9.828 | 9.881 | 9.748 | 9.801 | 0 | +0.06(+0.62%) |
Jul 22, 2013 | 9.934 | 9.994 | 9.734 | 9.741 | 0 | -0.25(-2.47%) |
Jul 19, 2013 | 9.901 | 9.994 | 9.741 | 9.988 | 0 | +0.03(+0.27%) |
Jul 18, 2013 | 9.848 | 9.994 | 9.731 | 9.961 | 0 | +0.15(+1.56%) |
Jul 17, 2013 | 9.888 | 9.994 | 9.694 | 9.808 | 50,563 | -0.07(-0.74%) |
Jul 16, 2013 | 9.714 | 9.928 | 9.620 | 9.881 | 0 | +0.24(+2.49%) |
Jul 15, 2013 | 9.734 | 9.861 | 9.621 | 9.641 | 0 | +0.01(+0.14%) |
Jul 12, 2013 | 9.741 | 9.914 | 9.561 | 9.628 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.521 | 9.801 | 9.495 | 9.781 | 0 | +0.33(+3.53%) |
Jul 10, 2013 | 9.635 | 9.661 | 9.448 | 9.448 | 0 | -0.19(-1.94%) |
Jul 09, 2013 | 9.655 | 9.714 | 9.548 | 9.635 | 0 | +0.09(+0.91%) |
Jul 08, 2013 | 9.481 | 9.581 | 9.395 | 9.548 | 0 | +0.17(+1.78%) |
Jul 05, 2013 | 9.335 | 9.428 | 9.208 | 9.381 | 0 | +0.09(+1.00%) |
Jul 03, 2013 | 9.315 | 9.348 | 9.275 | 9.288 | 0 | -0.10(-1.06%) |
Jul 02, 2013 | 9.328 | 9.421 | 9.128 | 9.388 | 0 | +0.05(+0.57%) |
Jul 01, 2013 | 8.948 | 9.355 | 8.923 | 9.335 | 0 | +0.51(+5.74%) |
Jun 28, 2013 | 8.822 | 8.982 | 8.662 | 8.828 | 1,084,471 | -0.06(-0.67%) |
Jun 27, 2013 | 8.675 | 8.928 | 8.475 | 8.888 | 0 | +0.31(+3.65%) |
Jun 26, 2013 | 8.695 | 8.983 | 8.542 | 8.575 | 0 | -0.12(-1.38%) |
Jun 25, 2013 | 8.515 | 8.702 | 8.409 | 8.695 | 0 | +0.37(+4.40%) |
Jun 24, 2013 | 8.455 | 8.548 | 8.149 | 8.329 | 0 | -0.28(-3.25%) |
Jun 21, 2013 | 8.655 | 8.711 | 8.528 | 8.608 | 56,208 | -0.01(-0.08%) |
Jun 20, 2013 | 8.662 | 8.782 | 8.528 | 8.615 | 0 | -0.09(-1.07%) |
Jun 19, 2013 | 8.782 | 8.975 | 8.708 | 8.708 | 0 | -0.12(-1.36%) |
Jun 18, 2013 | 8.868 | 8.995 | 8.748 | 8.828 | 0 | -0.01(-0.08%) |
Jun 17, 2013 | 8.788 | 8.988 | 8.737 | 8.835 | 0 | +0.11(+1.22%) |
Jun 14, 2013 | 8.868 | 8.988 | 8.682 | 8.728 | 0 | -0.13(-1.50%) |
Jun 13, 2013 | 8.728 | 8.988 | 8.728 | 8.862 | 54,312 | +0.07(+0.76%) |
Jun 12, 2013 | 8.962 | 8.995 | 8.755 | 8.795 | 51,210 | -0.11(-1.27%) |
Jun 11, 2013 | 8.882 | 8.982 | 8.862 | 8.908 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 8.828 | 8.948 | 8.675 | 8.908 | 0 | +0.07(+0.75%) |
Jun 07, 2013 | 8.748 | 8.888 | 8.635 | 8.842 | 0 | +0.15(+1.76%) |
Jun 06, 2013 | 8.708 | 8.788 | 8.595 | 8.688 | 31,597 | +0.03(+0.31%) |
Jun 05, 2013 | 8.848 | 8.848 | 8.575 | 8.662 | 0 | -0.17(-1.89%) |
Jun 04, 2013 | 9.002 | 9.002 | 8.768 | 8.828 | 0 | -0.10(-1.12%) |
Jun 03, 2013 | 8.715 | 9.028 | 8.715 | 8.928 | 56,582 | +0.24(+2.76%) |
May 31, 2013 | 8.995 | 8.995 | 8.642 | 8.688 | 55,043 | -0.27(-2.98%) |
May 30, 2013 | 8.628 | 8.995 | 8.595 | 8.955 | 66,748 | +0.40(+4.67%) |
May 29, 2013 | 9.135 | 9.139 | 8.462 | 8.555 | 114,891 | -0.59(-6.48%) |
May 28, 2013 | 9.068 | 9.161 | 9.062 | 9.148 | 82,552 | +0.09(+0.96%) |
May 24, 2013 | 9.042 | 9.108 | 9.002 | 9.062 | 0 | -0.02(-0.22%) |
May 23, 2013 | 8.995 | 9.148 | 8.942 | 9.082 | 0 | +0.00(+0.00%) |
May 22, 2013 | 9.168 | 9.255 | 9.072 | 9.082 | 0 | -0.13(-1.37%) |
May 21, 2013 | 9.261 | 9.261 | 9.115 | 9.208 | 0 | -0.04(-0.43%) |
May 20, 2013 | 9.328 | 9.361 | 8.929 | 9.248 | 0 | -0.07(-0.79%) |
May 17, 2013 | 9.208 | 9.435 | 9.188 | 9.321 | 0 | +0.19(+2.04%) |
May 16, 2013 | 9.035 | 9.321 | 9.028 | 9.135 | 73,579 | +0.11(+1.18%) |
May 15, 2013 | 9.188 | 9.235 | 8.642 | 9.028 | 0 | +0.22(+2.53%) |
May 13, 2013 | 8.551 | 8.927 | 8.545 | 8.805 | 163,976 | +0.15(+1.73%) |
May 10, 2013 | 8.545 | 8.746 | 8.291 | 8.655 | 0 | +0.14(+1.68%) |
May 09, 2013 | 7.882 | 8.629 | 7.868 | 8.512 | 0 | +0.73(+9.36%) |
May 08, 2013 | 7.726 | 7.810 | 7.693 | 7.784 | 0 | +0.07(+0.84%) |
May 07, 2013 | 7.771 | 7.771 | 7.688 | 7.719 | 0 | -0.05(-0.59%) |
May 06, 2013 | 7.713 | 7.778 | 7.686 | 7.765 | 0 | +0.10(+1.27%) |
May 03, 2013 | 7.836 | 7.836 | 7.647 | 7.667 | 0 | -0.13(-1.67%) |
May 02, 2013 | 7.660 | 7.830 | 7.614 | 7.797 | 0 | +0.22(+2.92%) |