Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.50 | 27.44 | 26.02 | 27.44 | 142,794 | +0.91(+3.43%) |
Apr 29, 2014 | 25.90 | 27.33 | 25.50 | 26.53 | 349,778 | +0.50(+1.92%) |
Apr 28, 2014 | 27.36 | 27.54 | 24.71 | 26.03 | 443,714 | -1.21(-4.44%) |
Apr 25, 2014 | 27.96 | 28.06 | 26.61 | 27.24 | 141,960 | -0.96(-3.40%) |
Apr 24, 2014 | 29.21 | 29.29 | 27.70 | 28.20 | 141,686 | +0.14(+0.50%) |
Apr 23, 2014 | 29.07 | 29.11 | 27.89 | 28.06 | 142,418 | -0.95(-3.27%) |
Apr 22, 2014 | 27.20 | 29.18 | 26.99 | 29.01 | 295,132 | +1.97(+7.29%) |
Apr 21, 2014 | 27.17 | 27.99 | 26.29 | 27.04 | 237,153 | +0.02(+0.07%) |
Apr 17, 2014 | 27.01 | 27.02 | 27.02 | 27.02 | 96,900 | +0.04(+0.15%) |
Apr 16, 2014 | 26.11 | 26.99 | 25.78 | 26.98 | 211,169 | +1.37(+5.35%) |
Apr 15, 2014 | 25.67 | 25.89 | 24.70 | 25.61 | 121,979 | +0.10(+0.39%) |
Apr 14, 2014 | 25.92 | 26.65 | 25.00 | 25.51 | 157,623 | -0.19(-0.74%) |
Apr 11, 2014 | 25.67 | 26.06 | 25.44 | 25.70 | 112,665 | -0.41(-1.57%) |
Apr 10, 2014 | 26.78 | 26.98 | 25.89 | 26.11 | 168,713 | -0.67(-2.50%) |
Apr 09, 2014 | 25.37 | 26.89 | 25.37 | 26.78 | 167,022 | +1.52(+6.02%) |
Apr 08, 2014 | 25.08 | 25.63 | 24.70 | 25.26 | 129,965 | +0.30(+1.20%) |
Apr 07, 2014 | 25.05 | 25.35 | 24.61 | 24.96 | 169,006 | -0.20(-0.79%) |
Apr 04, 2014 | 26.25 | 26.38 | 24.77 | 25.16 | 136,728 | -0.95(-3.64%) |
Apr 03, 2014 | 26.60 | 27.49 | 25.76 | 26.11 | 199,337 | -0.59(-2.21%) |
Apr 02, 2014 | 27.13 | 27.35 | 26.39 | 26.70 | 180,660 | -0.31(-1.15%) |
Apr 01, 2014 | 26.73 | 27.10 | 26.73 | 27.01 | 166,305 | +0.44(+1.66%) |
Mar 31, 2014 | 26.04 | 26.60 | 25.65 | 26.57 | 241,532 | +0.95(+3.71%) |
Mar 28, 2014 | 25.00 | 26.07 | 24.78 | 25.62 | 165,821 | +0.62(+2.48%) |
Mar 27, 2014 | 24.62 | 25.07 | 24.31 | 25.00 | 289,170 | +0.31(+1.26%) |
Mar 26, 2014 | 25.03 | 25.14 | 24.43 | 24.69 | 137,747 | -0.07(-0.28%) |
Mar 25, 2014 | 24.47 | 25.27 | 24.36 | 24.76 | 139,331 | +0.45(+1.85%) |
Mar 24, 2014 | 25.34 | 25.38 | 23.56 | 24.31 | 147,189 | -1.04(-4.10%) |
Mar 21, 2014 | 25.69 | 26.08 | 25.12 | 25.35 | 241,574 | -0.16(-0.63%) |
Mar 20, 2014 | 25.00 | 25.69 | 24.50 | 25.51 | 194,820 | +0.41(+1.63%) |
Mar 19, 2014 | 24.80 | 25.30 | 24.04 | 25.10 | 199,979 | +0.23(+0.92%) |
Mar 18, 2014 | 24.00 | 24.97 | 23.52 | 24.87 | 206,575 | +0.80(+3.32%) |
Mar 17, 2014 | 24.00 | 24.66 | 23.84 | 24.07 | 207,509 | +0.28(+1.18%) |
Mar 14, 2014 | 23.28 | 23.88 | 22.50 | 23.79 | 156,031 | +0.44(+1.88%) |
Mar 13, 2014 | 24.07 | 24.37 | 23.11 | 23.35 | 145,999 | -0.72(-2.99%) |
Mar 12, 2014 | 24.33 | 24.80 | 23.81 | 24.07 | 126,494 | -0.48(-1.96%) |
Mar 11, 2014 | 24.19 | 24.80 | 24.09 | 24.55 | 192,891 | +0.33(+1.36%) |
Mar 10, 2014 | 24.58 | 24.66 | 23.81 | 24.22 | 134,794 | -0.46(-1.86%) |
Mar 07, 2014 | 24.82 | 25.00 | 24.24 | 24.68 | 173,642 | +0.07(+0.28%) |
Mar 06, 2014 | 25.13 | 25.13 | 24.27 | 24.61 | 160,917 | -0.39(-1.56%) |
Mar 05, 2014 | 24.67 | 25.25 | 24.67 | 25.00 | 156,923 | +0.19(+0.77%) |
Mar 04, 2014 | 24.93 | 25.10 | 23.77 | 24.81 | 267,159 | +0.32(+1.31%) |
Mar 03, 2014 | 24.24 | 24.85 | 24.13 | 24.49 | 140,019 | -0.14(-0.57%) |
Feb 28, 2014 | 24.94 | 25.30 | 24.11 | 24.63 | 148,476 | -0.31(-1.24%) |
Feb 27, 2014 | 23.51 | 25.27 | 23.10 | 24.94 | 202,932 | +1.14(+4.79%) |
Feb 26, 2014 | 24.56 | 24.56 | 23.79 | 23.80 | 240,259 | -0.60(-2.46%) |
Feb 25, 2014 | 24.85 | 24.85 | 23.84 | 24.40 | 378,938 | -0.49(-1.97%) |
Feb 24, 2014 | 25.64 | 25.71 | 24.80 | 24.89 | 242,262 | -0.49(-1.93%) |
Feb 21, 2014 | 26.53 | 26.61 | 25.16 | 25.38 | 190,505 | -0.78(-2.98%) |
Feb 20, 2014 | 25.45 | 26.40 | 25.40 | 26.16 | 274,413 | +1.04(+4.14%) |
Feb 19, 2014 | 27.01 | 27.27 | 24.91 | 25.12 | 394,392 | -1.81(-6.72%) |
Feb 18, 2014 | 26.72 | 27.11 | 26.27 | 26.93 | 335,801 | +0.67(+2.55%) |
Feb 14, 2014 | 25.60 | 26.26 | 26.26 | 26.26 | 280,800 | +0.56(+2.18%) |
Feb 13, 2014 | 24.59 | 26.00 | 24.11 | 25.70 | 444,523 | +0.97(+3.92%) |
Feb 12, 2014 | 24.71 | 24.91 | 24.50 | 24.73 | 303,991 | -0.03(-0.12%) |
Feb 11, 2014 | 24.65 | 25.20 | 24.35 | 24.76 | 415,785 | +0.12(+0.47%) |
Feb 10, 2014 | 24.00 | 24.89 | 23.03 | 24.64 | 1,085,692 | +3.16(+14.71%) |
Feb 07, 2014 | 21.50 | 21.75 | 20.86 | 21.48 | 333,540 | +0.29(+1.34%) |
Feb 06, 2014 | 19.62 | 21.29 | 19.08 | 21.20 | 472,906 | +1.63(+8.33%) |
Feb 05, 2014 | 20.26 | 20.40 | 19.55 | 19.57 | 180,324 | -0.82(-4.02%) |
Feb 04, 2014 | 19.96 | 20.55 | 19.84 | 20.39 | 200,410 | +0.45(+2.26%) |
Feb 03, 2014 | 20.02 | 20.23 | 19.60 | 19.94 | 237,801 | -0.19(-0.94%) |
Jan 31, 2014 | 20.14 | 20.52 | 20.03 | 20.13 | 103,947 | -0.26(-1.28%) |
Jan 30, 2014 | 20.16 | 20.72 | 19.97 | 20.39 | 180,536 | +0.33(+1.65%) |
Jan 29, 2014 | 20.15 | 20.41 | 19.90 | 20.06 | 113,989 | -0.19(-0.94%) |
Jan 28, 2014 | 19.01 | 20.60 | 19.01 | 20.25 | 195,895 | +1.13(+5.91%) |
Jan 27, 2014 | 19.00 | 19.69 | 18.95 | 19.12 | 153,380 | -0.01(-0.05%) |
Jan 24, 2014 | 19.84 | 19.99 | 18.56 | 19.13 | 235,450 | -0.88(-4.40%) |
Jan 23, 2014 | 20.99 | 20.99 | 19.73 | 20.01 | 131,436 | -0.75(-3.61%) |
Jan 22, 2014 | 20.55 | 21.19 | 20.55 | 20.76 | 250,948 | +0.19(+0.92%) |
Jan 21, 2014 | 20.35 | 20.66 | 20.26 | 20.57 | 167,060 | +0.26(+1.28%) |
Jan 17, 2014 | 20.29 | 20.31 | 20.31 | 20.31 | 135,400 | +0.10(+0.49%) |
Jan 16, 2014 | 19.90 | 20.37 | 19.75 | 20.21 | 130,560 | +0.21(+1.05%) |
Jan 15, 2014 | 19.66 | 20.08 | 19.51 | 20.00 | 236,798 | +0.34(+1.73%) |
Jan 14, 2014 | 19.55 | 19.79 | 19.35 | 19.66 | 144,425 | +0.09(+0.46%) |
Jan 13, 2014 | 20.09 | 20.15 | 19.35 | 19.57 | 268,710 | -0.47(-2.35%) |
Jan 10, 2014 | 19.55 | 20.13 | 19.47 | 20.04 | 522,265 | +0.49(+2.51%) |
Jan 09, 2014 | 19.87 | 20.07 | 19.47 | 19.55 | 354,246 | -0.23(-1.16%) |
Jan 08, 2014 | 19.94 | 20.06 | 19.67 | 19.78 | 307,070 | -0.05(-0.25%) |
Jan 07, 2014 | 19.15 | 20.14 | 18.95 | 19.83 | 485,425 | +0.59(+3.07%) |
Jan 06, 2014 | 19.29 | 19.32 | 19.00 | 19.24 | 391,831 | +0.00(+0.00%) |
Jan 03, 2014 | 19.01 | 19.37 | 19.01 | 19.24 | 322,721 | +0.31(+1.64%) |
Jan 02, 2014 | 19.21 | 19.22 | 18.51 | 18.93 | 131,679 | -0.37(-1.92%) |
Dec 31, 2013 | 19.26 | 19.30 | 19.30 | 19.30 | 146,400 | -0.03(-0.16%) |
Dec 30, 2013 | 19.03 | 19.40 | 18.81 | 19.33 | 231,528 | +0.51(+2.71%) |
Dec 27, 2013 | 18.33 | 19.34 | 18.04 | 18.82 | 291,676 | +0.44(+2.39%) |
Dec 26, 2013 | 18.22 | 18.67 | 17.97 | 18.38 | 120,636 | +0.13(+0.71%) |
Dec 24, 2013 | 18.39 | 18.54 | 18.17 | 18.25 | 83,161 | -0.22(-1.19%) |
Dec 23, 2013 | 18.11 | 18.66 | 18.07 | 18.47 | 229,281 | +0.51(+2.84%) |
Dec 20, 2013 | 17.30 | 18.00 | 17.30 | 17.96 | 247,284 | +0.61(+3.52%) |
Dec 19, 2013 | 17.54 | 17.64 | 16.86 | 17.35 | 167,542 | -0.27(-1.53%) |
Dec 18, 2013 | 17.43 | 17.67 | 17.30 | 17.62 | 209,665 | +0.04(+0.23%) |
Dec 17, 2013 | 17.58 | 17.82 | 17.15 | 17.58 | 175,655 | -0.04(-0.23%) |
Dec 16, 2013 | 18.70 | 18.75 | 17.12 | 17.62 | 450,338 | -1.09(-5.83%) |
Dec 13, 2013 | 18.96 | 19.00 | 18.27 | 18.71 | 169,887 | -0.17(-0.90%) |
Dec 12, 2013 | 18.31 | 19.15 | 18.11 | 18.88 | 281,683 | +0.55(+3.00%) |
Dec 11, 2013 | 18.50 | 18.50 | 18.03 | 18.33 | 286,992 | -0.12(-0.65%) |
Dec 10, 2013 | 18.12 | 18.75 | 18.03 | 18.45 | 522,439 | +0.40(+2.22%) |
Dec 09, 2013 | 17.83 | 18.07 | 17.67 | 18.05 | 198,497 | +0.36(+2.04%) |
Dec 06, 2013 | 17.55 | 17.83 | 17.28 | 17.69 | 0 | +0.24(+1.38%) |
Dec 05, 2013 | 16.92 | 17.51 | 16.92 | 17.45 | 0 | +0.57(+3.38%) |
Dec 04, 2013 | 17.10 | 17.12 | 16.84 | 16.88 | 0 | -0.19(-1.11%) |
Dec 03, 2013 | 17.22 | 17.34 | 16.75 | 17.07 | 0 | -0.33(-1.90%) |
Dec 02, 2013 | 17.50 | 17.64 | 17.29 | 17.40 | 0 | -0.19(-1.08%) |
Nov 29, 2013 | 17.27 | 17.87 | 17.24 | 17.59 | 0 | +0.35(+2.03%) |
Nov 27, 2013 | 17.53 | 17.68 | 17.07 | 17.24 | 0 | -0.31(-1.77%) |
Nov 26, 2013 | 17.96 | 18.00 | 17.40 | 17.55 | 0 | -0.31(-1.74%) |
Nov 25, 2013 | 18.01 | 18.21 | 17.79 | 17.86 | 0 | +0.11(+0.62%) |
Nov 22, 2013 | 17.77 | 18.33 | 17.65 | 17.75 | 0 | +0.05(+0.28%) |
Nov 21, 2013 | 17.72 | 17.96 | 17.64 | 17.70 | 0 | +0.11(+0.63%) |
Nov 20, 2013 | 17.85 | 18.25 | 17.56 | 17.59 | 0 | +0.04(+0.23%) |
Nov 19, 2013 | 16.91 | 17.78 | 16.71 | 17.55 | 0 | +0.55(+3.24%) |
Nov 18, 2013 | 17.95 | 17.95 | 16.81 | 17.00 | 0 | -0.81(-4.55%) |
Nov 15, 2013 | 17.89 | 18.17 | 17.75 | 17.81 | 0 | -0.05(-0.28%) |
Nov 14, 2013 | 17.40 | 18.31 | 17.38 | 17.86 | 0 | +0.44(+2.53%) |
Nov 13, 2013 | 16.31 | 17.70 | 15.55 | 17.42 | 0 | +0.84(+5.07%) |
Nov 12, 2013 | 14.50 | 16.82 | 14.50 | 16.58 | 0 | +3.37(+25.51%) |
Nov 11, 2013 | 13.01 | 13.29 | 13.01 | 13.21 | 0 | +0.09(+0.69%) |
Nov 08, 2013 | 12.93 | 13.21 | 12.86 | 13.12 | 0 | +0.24(+1.86%) |
Nov 07, 2013 | 13.12 | 13.21 | 12.78 | 12.88 | 0 | -0.15(-1.15%) |
Nov 06, 2013 | 13.51 | 13.76 | 12.95 | 13.03 | 0 | -0.45(-3.34%) |
Nov 05, 2013 | 13.46 | 13.49 | 13.21 | 13.48 | 0 | +0.02(+0.15%) |
Nov 04, 2013 | 13.36 | 13.52 | 13.36 | 13.46 | 0 | +0.10(+0.75%) |
Nov 01, 2013 | 13.71 | 13.88 | 13.36 | 13.36 | 0 | -0.32(-2.34%) |
Oct 31, 2013 | 13.46 | 13.69 | 13.03 | 13.68 | 0 | +0.16(+1.18%) |
Oct 30, 2013 | 13.94 | 13.94 | 13.37 | 13.52 | 0 | -0.35(-2.52%) |
Oct 29, 2013 | 13.90 | 13.93 | 13.80 | 13.87 | 0 | -0.05(-0.36%) |
Oct 28, 2013 | 13.95 | 14.20 | 13.84 | 13.92 | 0 | -0.05(-0.36%) |
Oct 25, 2013 | 13.89 | 14.04 | 13.88 | 13.97 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 14.03 | 14.07 | 13.83 | 14.00 | 0 | -0.03(-0.21%) |
Oct 23, 2013 | 13.94 | 14.08 | 13.70 | 14.03 | 0 | -0.04(-0.28%) |
Oct 22, 2013 | 14.50 | 14.57 | 13.83 | 14.07 | 0 | -0.33(-2.29%) |
Oct 21, 2013 | 14.43 | 14.45 | 14.25 | 14.40 | 0 | +0.24(+1.69%) |
Oct 18, 2013 | 14.04 | 14.29 | 13.90 | 14.16 | 125,637 | +0.21(+1.51%) |
Oct 17, 2013 | 13.86 | 14.20 | 13.85 | 13.95 | 0 | +0.08(+0.58%) |
Oct 16, 2013 | 13.60 | 13.98 | 13.43 | 13.87 | 0 | +0.30(+2.21%) |
Oct 15, 2013 | 13.60 | 13.70 | 13.50 | 13.57 | 0 | -0.03(-0.22%) |
Oct 14, 2013 | 13.52 | 13.80 | 13.40 | 13.60 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 13.18 | 13.81 | 13.13 | 13.60 | 0 | +0.48(+3.66%) |
Oct 10, 2013 | 13.10 | 13.50 | 12.90 | 13.12 | 0 | +0.24(+1.86%) |
Oct 09, 2013 | 12.84 | 13.14 | 12.70 | 12.88 | 0 | +0.09(+0.70%) |
Oct 08, 2013 | 12.84 | 12.92 | 12.62 | 12.79 | 0 | +0.02(+0.16%) |
Oct 07, 2013 | 12.40 | 12.93 | 12.40 | 12.77 | 0 | -0.03(-0.23%) |
Oct 04, 2013 | 12.76 | 13.01 | 12.57 | 12.80 | 0 | +0.16(+1.27%) |
Oct 03, 2013 | 12.69 | 13.00 | 12.52 | 12.64 | 0 | -0.19(-1.48%) |
Oct 02, 2013 | 12.54 | 13.00 | 12.40 | 12.83 | 0 | +0.14(+1.10%) |
Oct 01, 2013 | 12.62 | 13.02 | 12.39 | 12.69 | 0 | +0.02(+0.16%) |
Sep 30, 2013 | 12.59 | 12.93 | 12.32 | 12.67 | 230,853 | +0.01(+0.08%) |
Sep 27, 2013 | 12.44 | 12.93 | 12.41 | 12.66 | 0 | +0.18(+1.44%) |
Sep 26, 2013 | 12.31 | 12.52 | 12.25 | 12.48 | 0 | +0.23(+1.88%) |
Sep 25, 2013 | 12.20 | 12.39 | 11.98 | 12.25 | 0 | +0.03(+0.25%) |
Sep 24, 2013 | 11.80 | 12.38 | 11.80 | 12.22 | 0 | +0.42(+3.56%) |
Sep 23, 2013 | 11.60 | 12.05 | 11.29 | 11.80 | 0 | +1.23(+11.64%) |
Sep 20, 2013 | 10.43 | 10.69 | 10.43 | 10.57 | 0 | +0.17(+1.63%) |
Sep 19, 2013 | 10.34 | 10.46 | 10.34 | 10.40 | 0 | +0.04(+0.39%) |
Sep 18, 2013 | 10.38 | 10.41 | 10.15 | 10.36 | 0 | +0.01(+0.10%) |
Sep 17, 2013 | 10.11 | 10.43 | 10.07 | 10.35 | 0 | +0.24(+2.37%) |
Sep 16, 2013 | 10.03 | 10.25 | 9.890 | 10.11 | 0 | +0.22(+2.22%) |
Sep 13, 2013 | 10.13 | 10.13 | 9.730 | 9.890 | 0 | -0.22(-2.18%) |
Sep 12, 2013 | 10.08 | 10.14 | 9.910 | 10.11 | 0 | +0.03(+0.30%) |
Sep 11, 2013 | 10.05 | 10.18 | 9.830 | 10.08 | 0 | +0.03(+0.30%) |
Sep 10, 2013 | 9.740 | 10.10 | 9.550 | 10.05 | 0 | +0.20(+2.03%) |
Sep 09, 2013 | 9.470 | 9.930 | 9.400 | 9.850 | 0 | +0.33(+3.47%) |
Sep 06, 2013 | 9.890 | 9.980 | 9.500 | 9.520 | 0 | -0.38(-3.84%) |
Sep 05, 2013 | 9.790 | 10.00 | 9.782 | 9.900 | 0 | +0.16(+1.64%) |
Sep 04, 2013 | 9.360 | 10.00 | 9.360 | 9.740 | 0 | +0.42(+4.51%) |
Sep 03, 2013 | 9.360 | 9.460 | 9.200 | 9.320 | 0 | +0.09(+0.98%) |
Aug 30, 2013 | 9.350 | 9.355 | 9.200 | 9.230 | 0 | -0.11(-1.18%) |
Aug 29, 2013 | 9.340 | 9.550 | 9.160 | 9.340 | 0 | -0.01(-0.11%) |
Aug 28, 2013 | 9.390 | 9.620 | 9.300 | 9.350 | 0 | -0.03(-0.32%) |
Aug 27, 2013 | 9.380 | 9.680 | 9.200 | 9.380 | 0 | -0.07(-0.74%) |
Aug 26, 2013 | 9.620 | 9.700 | 9.400 | 9.450 | 0 | -0.15(-1.56%) |
Aug 23, 2013 | 9.410 | 9.990 | 9.300 | 9.600 | 0 | +0.20(+2.13%) |
Aug 22, 2013 | 9.600 | 9.640 | 9.320 | 9.400 | 0 | -0.13(-1.36%) |
Aug 21, 2013 | 9.450 | 9.680 | 9.391 | 9.530 | 0 | +0.07(+0.74%) |
Aug 20, 2013 | 9.340 | 9.500 | 9.280 | 9.460 | 0 | +0.11(+1.18%) |
Aug 19, 2013 | 9.340 | 9.450 | 9.210 | 9.350 | 0 | +0.05(+0.54%) |
Aug 16, 2013 | 9.370 | 9.460 | 9.300 | 9.300 | 0 | -0.07(-0.75%) |
Aug 15, 2013 | 9.750 | 9.750 | 9.280 | 9.370 | 89,430 | -0.45(-4.58%) |
Aug 14, 2013 | 9.830 | 9.890 | 9.670 | 9.820 | 0 | -0.02(-0.20%) |
Aug 13, 2013 | 9.900 | 9.970 | 9.800 | 9.840 | 113,355 | -0.05(-0.51%) |
Aug 12, 2013 | 9.500 | 10.34 | 9.430 | 9.890 | 307,216 | +0.42(+4.44%) |
Aug 09, 2013 | 9.000 | 9.500 | 9.000 | 9.470 | 283,237 | +0.57(+6.40%) |
Aug 08, 2013 | 8.700 | 8.900 | 8.600 | 8.900 | 94,936 | +0.23(+2.65%) |
Aug 07, 2013 | 8.500 | 8.740 | 8.360 | 8.670 | 55,610 | +0.15(+1.76%) |
Aug 06, 2013 | 8.430 | 8.570 | 8.270 | 8.520 | 95,453 | +0.05(+0.59%) |
Aug 05, 2013 | 8.530 | 8.580 | 8.350 | 8.470 | 70,290 | -0.11(-1.28%) |
Aug 02, 2013 | 8.550 | 8.580 | 8.360 | 8.580 | 47,793 | -0.01(-0.12%) |
Aug 01, 2013 | 8.620 | 8.756 | 8.460 | 8.590 | 130,222 | -0.06(-0.69%) |
Jul 31, 2013 | 8.720 | 8.760 | 8.520 | 8.650 | 0 | -0.09(-1.03%) |
Jul 30, 2013 | 8.780 | 8.810 | 8.690 | 8.740 | 0 | -0.01(-0.11%) |
Jul 29, 2013 | 8.790 | 8.820 | 8.720 | 8.750 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8.790 | 8.865 | 8.690 | 8.750 | 0 | -0.09(-1.02%) |
Jul 25, 2013 | 8.630 | 8.880 | 8.580 | 8.840 | 0 | +0.18(+2.08%) |
Jul 24, 2013 | 8.670 | 8.790 | 8.620 | 8.660 | 0 | -0.02(-0.23%) |
Jul 23, 2013 | 8.680 | 8.750 | 8.650 | 8.680 | 0 | +0.01(+0.12%) |
Jul 22, 2013 | 8.560 | 8.700 | 8.500 | 8.670 | 0 | -0.03(-0.34%) |
Jul 19, 2013 | 8.940 | 9.070 | 8.580 | 8.700 | 0 | -0.25(-2.79%) |
Jul 18, 2013 | 8.800 | 9.035 | 8.800 | 8.950 | 0 | +0.14(+1.59%) |
Jul 17, 2013 | 9.080 | 9.220 | 8.670 | 8.810 | 76,879 | -0.29(-3.19%) |
Jul 16, 2013 | 9.110 | 9.200 | 8.890 | 9.100 | 0 | -0.05(-0.55%) |
Jul 15, 2013 | 9.210 | 9.290 | 9.050 | 9.150 | 0 | -0.05(-0.54%) |
Jul 12, 2013 | 9.315 | 9.355 | 9.070 | 9.200 | 0 | -0.06(-0.65%) |
Jul 11, 2013 | 9.140 | 9.334 | 9.140 | 9.260 | 0 | +0.14(+1.54%) |
Jul 10, 2013 | 9.180 | 9.205 | 9.000 | 9.120 | 0 | +0.02(+0.22%) |
Jul 09, 2013 | 9.120 | 9.170 | 8.950 | 9.100 | 0 | -0.02(-0.22%) |
Jul 08, 2013 | 9.230 | 9.270 | 9.020 | 9.120 | 0 | -0.11(-1.19%) |
Jul 05, 2013 | 9.190 | 9.320 | 9.120 | 9.230 | 0 | +0.05(+0.54%) |
Jul 03, 2013 | 9.250 | 9.360 | 9.080 | 9.180 | 0 | -0.05(-0.54%) |
Jul 02, 2013 | 9.410 | 9.440 | 9.150 | 9.230 | 0 | -0.07(-0.75%) |
Jul 01, 2013 | 9.310 | 9.470 | 9.110 | 9.300 | 0 | +0.13(+1.42%) |
Jun 28, 2013 | 9.000 | 9.240 | 8.830 | 9.170 | 157,760 | +0.14(+1.55%) |
Jun 27, 2013 | 9.300 | 9.360 | 8.940 | 9.030 | 0 | -0.25(-2.69%) |
Jun 26, 2013 | 9.350 | 9.550 | 9.230 | 9.280 | 0 | -0.12(-1.28%) |
Jun 25, 2013 | 9.480 | 9.600 | 9.330 | 9.400 | 0 | -0.04(-0.42%) |
Jun 24, 2013 | 9.500 | 9.500 | 9.350 | 9.440 | 0 | -0.08(-0.84%) |
Jun 21, 2013 | 9.150 | 9.579 | 9.130 | 9.520 | 322,457 | +0.41(+4.50%) |
Jun 20, 2013 | 8.820 | 9.200 | 8.510 | 9.110 | 0 | +0.22(+2.47%) |
Jun 19, 2013 | 8.000 | 8.890 | 8.000 | 8.890 | 0 | +0.94(+11.82%) |
Jun 18, 2013 | 8.000 | 8.250 | 7.900 | 7.950 | 0 | +0.20(+2.58%) |
Jun 17, 2013 | 7.400 | 7.770 | 7.290 | 7.750 | 0 | +0.32(+4.31%) |
Jun 14, 2013 | 7.330 | 7.440 | 6.820 | 7.430 | 0 | +0.09(+1.23%) |
Jun 13, 2013 | 7.390 | 7.550 | 7.300 | 7.340 | 131,812 | -0.06(-0.81%) |
Jun 12, 2013 | 7.570 | 7.680 | 7.400 | 7.400 | 134,120 | -0.19(-2.50%) |
Jun 11, 2013 | 7.830 | 7.830 | 7.415 | 7.590 | 283,253 | +0.06(+0.80%) |
Jun 10, 2013 | 7.000 | 7.800 | 7.000 | 7.530 | 607,010 | +0.84(+12.56%) |
Jun 07, 2013 | 6.160 | 6.699 | 6.160 | 6.690 | 0 | +0.54(+8.78%) |
Jun 06, 2013 | 6.140 | 6.480 | 6.130 | 6.150 | 0 | +0.03(+0.49%) |
Jun 05, 2013 | 6.250 | 6.290 | 6.120 | 6.120 | 0 | -0.12(-1.92%) |
Jun 04, 2013 | 6.050 | 6.440 | 6.050 | 6.240 | 0 | +0.21(+3.48%) |
Jun 03, 2013 | 6.320 | 6.430 | 6.030 | 6.030 | 21,757 | -0.18(-2.90%) |
May 31, 2013 | 6.200 | 6.590 | 6.200 | 6.210 | 18,267 | +0.00(+0.00%) |
May 30, 2013 | 5.750 | 6.530 | 5.750 | 6.210 | 0 | -0.12(-1.90%) |
May 29, 2013 | 6.200 | 6.540 | 6.200 | 6.330 | 17,175 | +0.08(+1.28%) |
May 28, 2013 | 6.300 | 6.350 | 6.250 | 6.250 | 4,940 | -0.05(-0.79%) |
May 24, 2013 | 6.300 | 6.340 | 6.190 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.320 | 6.390 | 6.290 | 6.300 | 0 | +0.00(+0.00%) |
May 22, 2013 | 6.210 | 6.450 | 6.200 | 6.300 | 0 | +0.08(+1.29%) |
May 21, 2013 | 6.330 | 6.400 | 6.120 | 6.220 | 0 | -0.07(-1.11%) |
May 20, 2013 | 6.220 | 6.350 | 6.220 | 6.290 | 0 | +0.00(+0.00%) |
May 17, 2013 | 6.340 | 6.472 | 6.220 | 6.290 | 0 | +0.00(+0.00%) |
May 16, 2013 | 6.250 | 6.350 | 6.250 | 6.290 | 3,644 | +0.01(+0.16%) |
May 15, 2013 | 6.330 | 6.330 | 6.230 | 6.280 | 0 | -0.03(-0.48%) |
May 13, 2013 | 6.250 | 6.320 | 6.150 | 6.310 | 0 | +0.01(+0.16%) |
May 10, 2013 | 6.240 | 6.300 | 6.200 | 6.300 | 0 | +0.01(+0.16%) |
May 09, 2013 | 6.390 | 6.420 | 6.190 | 6.290 | 0 | -0.14(-2.18%) |
May 08, 2013 | 6.220 | 6.430 | 6.160 | 6.430 | 0 | +0.16(+2.55%) |
May 07, 2013 | 6.340 | 6.359 | 6.180 | 6.270 | 0 | -0.10(-1.57%) |
May 06, 2013 | 6.020 | 6.450 | 6.000 | 6.370 | 0 | +0.40(+6.70%) |
May 03, 2013 | 6.390 | 6.390 | 5.960 | 5.970 | 0 | -0.47(-7.30%) |
May 02, 2013 | 5.930 | 6.500 | 5.880 | 6.440 | 0 | +0.49(+8.24%) |