Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.830 | 4.830 | 4.550 | 4.650 | 13,075,977 | -0.16(-3.33%) |
Apr 29, 2014 | 4.440 | 5.080 | 4.110 | 4.810 | 36,916,060 | +0.15(+3.22%) |
Apr 28, 2014 | 5.370 | 5.400 | 4.340 | 4.660 | 42,823,824 | -0.71(-13.22%) |
Apr 25, 2014 | 5.600 | 5.750 | 5.320 | 5.370 | 51,549,636 | -0.64(-10.65%) |
Apr 24, 2014 | 6.500 | 6.570 | 6.000 | 6.010 | 20,415,532 | -0.40(-6.24%) |
Apr 23, 2014 | 6.150 | 6.630 | 6.030 | 6.410 | 23,998,874 | -0.29(-4.33%) |
Apr 22, 2014 | 6.895 | 6.980 | 6.550 | 6.700 | 30,146,804 | -0.31(-4.42%) |
Apr 21, 2014 | 7.610 | 8.370 | 6.810 | 7.010 | 58,324,376 | -0.31(-4.24%) |
Apr 17, 2014 | 7.080 | 7.320 | 7.320 | 7.320 | 19,830,500 | +0.24(+3.39%) |
Apr 16, 2014 | 7.130 | 7.190 | 6.830 | 7.080 | 11,169,742 | +0.09(+1.29%) |
Apr 15, 2014 | 7.400 | 7.480 | 6.530 | 6.990 | 23,381,716 | -0.33(-4.51%) |
Apr 14, 2014 | 7.370 | 7.700 | 7.060 | 7.320 | 19,785,868 | +0.03(+0.41%) |
Apr 11, 2014 | 6.950 | 7.400 | 6.810 | 7.290 | 19,644,378 | +0.25(+3.55%) |
Apr 10, 2014 | 7.150 | 7.430 | 6.910 | 7.040 | 15,788,471 | -0.11(-1.54%) |
Apr 09, 2014 | 7.120 | 7.230 | 7.010 | 7.150 | 10,827,811 | -0.06(-0.83%) |
Apr 08, 2014 | 7.080 | 7.280 | 6.800 | 7.210 | 17,663,460 | +0.47(+6.97%) |
Apr 07, 2014 | 6.950 | 7.180 | 6.580 | 6.740 | 19,397,668 | -0.38(-5.34%) |
Apr 04, 2014 | 7.640 | 7.720 | 6.950 | 7.120 | 27,207,900 | -0.51(-6.68%) |
Apr 03, 2014 | 7.700 | 7.870 | 7.470 | 7.630 | 27,231,570 | +0.15(+2.01%) |
Apr 02, 2014 | 7.610 | 8.100 | 7.170 | 7.480 | 58,023,784 | -0.06(-0.80%) |
Apr 01, 2014 | 7.010 | 7.680 | 6.850 | 7.540 | 41,659,544 | +0.44(+6.20%) |
Mar 31, 2014 | 7.090 | 7.420 | 6.920 | 7.100 | 36,118,000 | +0.20(+2.90%) |
Mar 28, 2014 | 6.850 | 7.150 | 6.680 | 6.900 | 26,162,944 | +0.01(+0.15%) |
Mar 27, 2014 | 6.550 | 7.190 | 6.210 | 6.890 | 45,051,328 | +0.44(+6.82%) |
Mar 26, 2014 | 7.630 | 7.860 | 6.260 | 6.450 | 119,008,904 | -2.03(-23.94%) |
Mar 25, 2014 | 5.930 | 8.480 | 5.800 | 8.480 | 137,021,504 | +2.79(+49.03%) |
Mar 24, 2014 | 6.100 | 6.230 | 5.560 | 5.690 | 26,559,500 | -0.25(-4.21%) |
Mar 21, 2014 | 6.090 | 6.120 | 5.330 | 5.940 | 52,721,468 | -0.03(-0.50%) |
Mar 20, 2014 | 6.100 | 6.330 | 5.910 | 5.970 | 27,734,052 | -0.24(-3.86%) |
Mar 19, 2014 | 6.190 | 6.570 | 5.990 | 6.210 | 52,109,208 | +0.25(+4.19%) |
Mar 18, 2014 | 6.490 | 6.590 | 5.820 | 5.960 | 56,760,752 | -0.55(-8.45%) |
Mar 17, 2014 | 7.180 | 7.340 | 6.270 | 6.510 | 57,954,436 | -0.20(-2.98%) |
Mar 14, 2014 | 7.475 | 7.990 | 6.580 | 6.710 | 75,379,752 | -1.29(-16.12%) |
Mar 13, 2014 | 7.580 | 8.480 | 6.960 | 8.000 | 130,939,920 | +1.20(+17.65%) |
Mar 12, 2014 | 5.820 | 7.400 | 5.320 | 6.800 | 140,477,392 | +0.77(+12.77%) |
Mar 11, 2014 | 11.44 | 11.72 | 5.950 | 6.030 | 242,213,328 | -4.28(-41.51%) |
Mar 10, 2014 | 9.230 | 11.41 | 8.570 | 10.31 | 211,757,696 | +2.04(+24.67%) |
Mar 07, 2014 | 6.790 | 8.350 | 6.530 | 8.270 | 125,916,808 | +1.91(+30.03%) |
Mar 06, 2014 | 6.450 | 6.690 | 6.020 | 6.360 | 47,724,992 | -0.39(-5.78%) |
Mar 05, 2014 | 6.960 | 7.010 | 6.450 | 6.750 | 56,013,084 | +0.06(+0.90%) |
Mar 04, 2014 | 6.460 | 7.090 | 6.240 | 6.690 | 121,337,928 | +0.87(+14.95%) |
Mar 03, 2014 | 4.600 | 5.830 | 4.500 | 5.820 | 83,866,520 | +1.15(+24.63%) |
Feb 28, 2014 | 4.510 | 4.840 | 4.450 | 4.670 | 37,390,296 | +0.30(+6.86%) |
Feb 27, 2014 | 4.380 | 4.570 | 4.250 | 4.370 | 21,809,262 | -0.04(-0.91%) |
Feb 26, 2014 | 4.485 | 4.640 | 4.250 | 4.410 | 52,846,904 | +0.51(+13.08%) |
Feb 25, 2014 | 3.670 | 4.050 | 3.670 | 3.900 | 33,117,232 | +0.21(+5.69%) |
Feb 24, 2014 | 3.640 | 3.750 | 3.615 | 3.690 | 7,817,646 | +0.06(+1.65%) |
Feb 21, 2014 | 3.690 | 3.750 | 3.580 | 3.630 | 6,165,485 | -0.07(-1.89%) |
Feb 20, 2014 | 3.500 | 3.720 | 3.360 | 3.700 | 14,026,684 | +0.11(+3.06%) |
Feb 19, 2014 | 3.815 | 3.850 | 3.560 | 3.590 | 12,445,509 | -0.28(-7.24%) |
Feb 18, 2014 | 3.880 | 3.920 | 3.800 | 3.870 | 8,345,533 | +0.09(+2.38%) |
Feb 14, 2014 | 3.940 | 3.780 | 3.780 | 3.780 | 13,630,300 | -0.16(-4.06%) |
Feb 13, 2014 | 3.790 | 3.940 | 3.770 | 3.940 | 19,301,734 | +0.20(+5.35%) |
Feb 12, 2014 | 3.550 | 3.840 | 3.510 | 3.740 | 22,841,272 | +0.23(+6.55%) |
Feb 11, 2014 | 3.670 | 3.680 | 3.500 | 3.510 | 12,987,459 | -0.04(-1.13%) |
Feb 10, 2014 | 3.630 | 3.790 | 3.430 | 3.550 | 47,931,440 | +0.45(+14.52%) |
Feb 07, 2014 | 3.160 | 3.240 | 3.060 | 3.100 | 9,082,745 | -0.08(-2.52%) |
Feb 06, 2014 | 3.170 | 3.360 | 3.110 | 3.180 | 15,072,641 | +0.11(+3.58%) |
Feb 05, 2014 | 3.180 | 3.230 | 3.020 | 3.070 | 12,424,673 | -0.20(-6.12%) |
Feb 04, 2014 | 2.880 | 3.300 | 2.800 | 3.270 | 24,417,938 | +0.43(+15.14%) |
Feb 03, 2014 | 3.100 | 3.160 | 2.800 | 2.840 | 10,237,441 | -0.18(-5.96%) |
Jan 31, 2014 | 3.160 | 3.210 | 2.950 | 3.020 | 10,508,767 | -0.10(-3.21%) |
Jan 30, 2014 | 3.030 | 3.250 | 3.030 | 3.120 | 17,628,504 | +0.15(+5.09%) |
Jan 29, 2014 | 2.610 | 3.210 | 2.560 | 2.969 | 29,595,832 | +0.28(+10.37%) |
Jan 28, 2014 | 2.710 | 2.730 | 2.550 | 2.690 | 9,940,918 | +0.08(+3.07%) |
Jan 27, 2014 | 2.940 | 2.950 | 2.220 | 2.610 | 24,798,636 | -0.20(-6.95%) |
Jan 24, 2014 | 2.960 | 2.990 | 2.750 | 2.805 | 15,667,458 | -0.27(-8.93%) |
Jan 23, 2014 | 3.190 | 3.240 | 2.980 | 3.080 | 16,822,410 | -0.26(-7.78%) |
Jan 22, 2014 | 3.500 | 3.530 | 3.330 | 3.340 | 12,192,738 | -0.16(-4.57%) |
Jan 21, 2014 | 3.630 | 3.630 | 3.410 | 3.500 | 13,718,619 | +0.02(+0.57%) |
Jan 17, 2014 | 3.560 | 3.480 | 3.480 | 3.480 | 13,088,500 | -0.07(-1.97%) |
Jan 16, 2014 | 3.900 | 4.200 | 3.460 | 3.550 | 54,589,508 | -0.25(-6.58%) |
Jan 15, 2014 | 3.590 | 3.890 | 3.490 | 3.800 | 24,354,508 | +0.21(+5.85%) |
Jan 14, 2014 | 3.730 | 3.740 | 3.330 | 3.590 | 18,636,544 | -0.04(-1.10%) |
Jan 13, 2014 | 3.880 | 3.980 | 3.570 | 3.630 | 22,228,204 | -0.02(-0.55%) |
Jan 10, 2014 | 3.460 | 4.000 | 3.405 | 3.650 | 51,314,096 | +0.33(+9.94%) |
Jan 09, 2014 | 4.000 | 4.000 | 3.310 | 3.320 | 64,184,620 | -1.23(-27.03%) |
Jan 08, 2014 | 4.120 | 4.900 | 4.010 | 4.550 | 110,974,800 | +0.70(+18.18%) |
Jan 07, 2014 | 3.090 | 4.140 | 3.050 | 3.850 | 122,022,984 | +1.08(+38.99%) |
Jan 06, 2014 | 2.640 | 2.820 | 2.430 | 2.770 | 25,994,320 | +0.16(+6.13%) |
Jan 03, 2014 | 2.550 | 2.840 | 2.410 | 2.610 | 64,798,592 | +0.28(+12.02%) |
Jan 02, 2014 | 2.060 | 2.330 | 1.890 | 2.330 | 52,639,820 | +0.78(+50.32%) |
Dec 31, 2013 | 1.640 | 1.650 | 1.550 | 1.550 | 3,691,200 | -0.08(-4.91%) |
Dec 30, 2013 | 1.670 | 1.680 | 1.600 | 1.630 | 2,202,531 | -0.03(-1.81%) |
Dec 27, 2013 | 1.700 | 1.730 | 1.550 | 1.660 | 6,297,711 | -0.06(-3.49%) |
Dec 26, 2013 | 1.750 | 1.780 | 1.700 | 1.720 | 2,372,229 | -0.03(-1.71%) |
Dec 24, 2013 | 1.750 | 1.800 | 1.690 | 1.750 | 2,413,230 | -0.02(-1.13%) |
Dec 23, 2013 | 1.860 | 1.860 | 1.760 | 1.770 | 2,967,913 | -0.07(-3.80%) |
Dec 20, 2013 | 1.800 | 1.870 | 1.800 | 1.840 | 3,883,126 | +0.04(+2.22%) |
Dec 19, 2013 | 1.840 | 1.840 | 1.740 | 1.800 | 3,627,827 | -0.02(-1.10%) |
Dec 18, 2013 | 1.877 | 1.890 | 1.780 | 1.820 | 3,044,912 | +0.01(+0.55%) |
Dec 17, 2013 | 1.890 | 1.950 | 1.740 | 1.810 | 10,124,433 | -0.14(-7.18%) |
Dec 16, 2013 | 1.980 | 2.060 | 1.900 | 1.950 | 8,649,674 | -0.14(-6.70%) |
Dec 13, 2013 | 2.060 | 2.170 | 2.020 | 2.090 | 15,814,843 | +0.11(+5.56%) |
Dec 12, 2013 | 1.820 | 1.990 | 1.810 | 1.980 | 14,425,696 | +0.21(+11.86%) |
Dec 11, 2013 | 1.850 | 1.890 | 1.720 | 1.770 | 7,297,860 | -0.10(-5.35%) |
Dec 10, 2013 | 1.660 | 1.880 | 1.480 | 1.870 | 22,944,256 | +0.19(+11.31%) |
Dec 09, 2013 | 1.920 | 1.930 | 1.610 | 1.680 | 24,867,964 | -0.38(-18.41%) |
Dec 06, 2013 | 2.080 | 2.240 | 1.840 | 2.059 | 0 | +0.25(+13.76%) |
Dec 05, 2013 | 1.450 | 1.960 | 1.430 | 1.810 | 69,468,592 | +0.54(+42.52%) |
Dec 04, 2013 | 1.050 | 1.280 | 1.010 | 1.270 | 36,917,836 | +0.48(+60.76%) |
Dec 03, 2013 | 0.8400 | 0.8400 | 0.7600 | 0.7900 | 4,675,600 | -0.03(-4.23%) |
Dec 02, 2013 | 0.7500 | 0.8250 | 0.7401 | 0.8249 | 0 | +0.09(+12.23%) |
Nov 29, 2013 | 0.7100 | 0.7449 | 0.7099 | 0.7350 | 0 | +0.03(+3.67%) |
Nov 27, 2013 | 0.6675 | 0.7100 | 0.6602 | 0.7090 | 0 | +0.05(+7.44%) |
Nov 26, 2013 | 0.6500 | 0.6770 | 0.6300 | 0.6599 | 0 | +0.03(+4.09%) |
Nov 25, 2013 | 0.6800 | 0.6800 | 0.6200 | 0.6340 | 0 | -0.03(-3.97%) |
Nov 22, 2013 | 0.6600 | 0.6850 | 0.6400 | 0.6602 | 0 | +0.02(+3.16%) |
Nov 21, 2013 | 0.6600 | 0.6648 | 0.6200 | 0.6400 | 0 | -0.00(-0.62%) |
Nov 20, 2013 | 0.6700 | 0.6700 | 0.6440 | 0.6440 | 0 | -0.02(-2.48%) |
Nov 19, 2013 | 0.6750 | 0.6888 | 0.6366 | 0.6604 | 0 | -0.02(-2.88%) |
Nov 18, 2013 | 0.7000 | 0.7100 | 0.6602 | 0.6800 | 2,637,757 | -0.00(-0.01%) |
Nov 15, 2013 | 0.6800 | 0.7300 | 0.6800 | 0.6801 | 0 | +0.01(+1.51%) |
Nov 14, 2013 | 0.6100 | 0.6700 | 0.5800 | 0.6700 | 0 | +0.14(+27.50%) |
Nov 12, 2013 | 0.5476 | 0.5548 | 0.5230 | 0.5255 | 0 | -0.00(-0.83%) |
Nov 11, 2013 | 0.5400 | 0.5600 | 0.5231 | 0.5299 | 0 | -0.00(-0.02%) |
Nov 08, 2013 | 0.5010 | 0.5439 | 0.5010 | 0.5300 | 0 | +0.01(+1.92%) |
Nov 07, 2013 | 0.4700 | 0.5450 | 0.4651 | 0.5200 | 0 | +0.04(+7.77%) |
Nov 06, 2013 | 0.5500 | 0.5783 | 0.4500 | 0.4825 | 3,475,984 | -0.07(-12.27%) |
Nov 05, 2013 | 0.5870 | 0.5870 | 0.5450 | 0.5500 | 0 | -0.02(-3.71%) |
Nov 04, 2013 | 0.5700 | 0.5896 | 0.5700 | 0.5712 | 0 | -0.01(-1.59%) |
Nov 01, 2013 | 0.6000 | 0.6000 | 0.5700 | 0.5804 | 0 | +0.00(+0.07%) |
Oct 31, 2013 | 0.6180 | 0.6200 | 0.5800 | 0.5800 | 0 | -0.03(-4.45%) |
Oct 30, 2013 | 0.6190 | 0.6298 | 0.6030 | 0.6070 | 0 | +0.01(+1.17%) |
Oct 29, 2013 | 0.6100 | 0.6220 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 0.6000 | 0.6090 | 0.5900 | 0.6000 | 0 | +0.02(+3.08%) |
Oct 25, 2013 | 0.5700 | 0.5980 | 0.5607 | 0.5821 | 0 | +0.03(+4.88%) |
Oct 24, 2013 | 0.5500 | 0.5886 | 0.5500 | 0.5550 | 1,656,363 | -0.02(-3.31%) |
Oct 23, 2013 | 0.6000 | 0.6000 | 0.5625 | 0.5740 | 0 | -0.01(-1.46%) |
Oct 22, 2013 | 0.6100 | 0.6255 | 0.5820 | 0.5825 | 0 | -0.04(-6.05%) |
Oct 21, 2013 | 0.6350 | 0.6400 | 0.6100 | 0.6200 | 0 | -0.01(-0.86%) |
Oct 18, 2013 | 0.6100 | 0.6380 | 0.6100 | 0.6254 | 980,780 | +0.02(+2.52%) |
Oct 17, 2013 | 0.5950 | 0.6200 | 0.5916 | 0.6100 | 0 | +0.03(+5.17%) |
Oct 16, 2013 | 0.6191 | 0.6191 | 0.5700 | 0.5800 | 3,030,649 | -0.04(-6.72%) |
Oct 15, 2013 | 0.6300 | 0.6500 | 0.6001 | 0.6218 | 0 | -0.02(-2.83%) |
Oct 14, 2013 | 0.6600 | 0.6600 | 0.6250 | 0.6399 | 0 | -0.04(-5.90%) |
Oct 11, 2013 | 0.6900 | 0.7200 | 0.6700 | 0.6800 | 0 | +0.01(+1.72%) |
Oct 10, 2013 | 0.5880 | 0.6798 | 0.5880 | 0.6685 | 0 | +0.10(+17.32%) |
Oct 09, 2013 | 0.6000 | 0.6393 | 0.5655 | 0.5698 | 0 | -0.05(-8.13%) |
Oct 08, 2013 | 0.7400 | 0.7700 | 0.5450 | 0.6202 | 0 | -0.09(-12.65%) |
Oct 07, 2013 | 0.7178 | 0.7400 | 0.6900 | 0.7100 | 2,505,093 | -0.00(-0.35%) |
Oct 04, 2013 | 0.6800 | 0.7200 | 0.6701 | 0.7125 | 2,978,717 | +0.03(+4.78%) |
Oct 03, 2013 | 0.7000 | 0.7000 | 0.6550 | 0.6800 | 0 | -0.02(-2.86%) |
Oct 02, 2013 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 0 | -0.01(-1.69%) |
Oct 01, 2013 | 0.7500 | 0.7500 | 0.6502 | 0.7120 | 0 | +0.01(+1.28%) |
Sep 27, 2013 | 0.6400 | 0.7030 | 0.6235 | 0.7030 | 0 | +0.07(+10.36%) |
Sep 26, 2013 | 0.6400 | 0.6700 | 0.6300 | 0.6370 | 0 | +0.01(+1.11%) |
Sep 25, 2013 | 0.5900 | 0.6600 | 0.5900 | 0.6300 | 0 | +0.04(+6.76%) |
Sep 24, 2013 | 0.6000 | 0.6000 | 0.5725 | 0.5901 | 0 | +0.01(+1.86%) |
Sep 23, 2013 | 0.5980 | 0.6000 | 0.5723 | 0.5793 | 0 | +0.01(+1.63%) |
Sep 20, 2013 | 0.6200 | 0.6300 | 0.5700 | 0.5700 | 0 | -0.05(-7.74%) |
Sep 19, 2013 | 0.6000 | 0.6400 | 0.5900 | 0.6178 | 0 | +0.03(+4.71%) |
Sep 18, 2013 | 0.5900 | 0.5998 | 0.5700 | 0.5900 | 0 | -0.01(-0.84%) |
Sep 17, 2013 | 0.6100 | 0.6150 | 0.5730 | 0.5950 | 0 | -0.03(-4.03%) |
Sep 16, 2013 | 0.5749 | 0.6220 | 0.5578 | 0.6200 | 5,189,194 | +0.06(+11.15%) |
Sep 13, 2013 | 0.5780 | 0.5780 | 0.5510 | 0.5578 | 0 | -0.00(-0.39%) |
Sep 12, 2013 | 0.5550 | 0.5820 | 0.5500 | 0.5600 | 0 | +0.02(+3.13%) |
Sep 11, 2013 | 0.5700 | 0.6050 | 0.5200 | 0.5430 | 0 | -0.13(-19.67%) |
Sep 10, 2013 | 0.7800 | 0.8000 | 0.6314 | 0.6760 | 7,198,472 | -0.08(-11.05%) |
Sep 09, 2013 | 0.7090 | 0.7700 | 0.7000 | 0.7600 | 0 | +0.08(+11.29%) |
Sep 06, 2013 | 0.6350 | 0.6850 | 0.6300 | 0.6829 | 0 | +0.07(+10.86%) |
Sep 05, 2013 | 0.5720 | 0.6190 | 0.5720 | 0.6160 | 0 | +0.05(+8.26%) |
Sep 04, 2013 | 0.5350 | 0.6050 | 0.5350 | 0.5690 | 0 | +0.03(+6.36%) |
Sep 03, 2013 | 0.5300 | 0.5670 | 0.5200 | 0.5350 | 0 | +0.01(+1.90%) |
Aug 30, 2013 | 0.5175 | 0.5300 | 0.4600 | 0.5250 | 0 | +0.02(+2.94%) |
Aug 29, 2013 | 0.5780 | 0.5780 | 0.5000 | 0.5100 | 4,588,619 | -0.06(-10.53%) |
Aug 28, 2013 | 0.5200 | 0.5760 | 0.5100 | 0.5700 | 8,939,186 | +0.06(+11.76%) |
Aug 27, 2013 | 0.4800 | 0.5100 | 0.4500 | 0.5100 | 0 | +0.03(+6.25%) |
Aug 26, 2013 | 0.4400 | 0.5110 | 0.4350 | 0.4800 | 0 | +0.04(+9.22%) |
Aug 23, 2013 | 0.4368 | 0.4395 | 0.4198 | 0.4395 | 0 | +0.02(+5.40%) |
Aug 22, 2013 | 0.4300 | 0.4400 | 0.4100 | 0.4170 | 0 | +0.00(+0.97%) |
Aug 21, 2013 | 0.4090 | 0.4449 | 0.4004 | 0.4130 | 0 | +0.01(+3.25%) |
Aug 20, 2013 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0 | +0.03(+8.11%) |
Aug 19, 2013 | 0.3850 | 0.3967 | 0.3616 | 0.3700 | 0 | -0.01(-3.17%) |
Aug 16, 2013 | 0.4000 | 0.4050 | 0.3800 | 0.3821 | 0 | -0.00(-0.16%) |
Aug 15, 2013 | 0.4000 | 0.4189 | 0.3750 | 0.3827 | 1,656,135 | -0.02(-4.33%) |
Aug 14, 2013 | 0.4170 | 0.4289 | 0.3952 | 0.4000 | 0 | -0.02(-3.85%) |
Aug 13, 2013 | 0.4400 | 0.4450 | 0.4117 | 0.4160 | 771,421 | -0.02(-4.37%) |
Aug 12, 2013 | 0.4150 | 0.4450 | 0.4139 | 0.4350 | 1,194,804 | +0.02(+5.10%) |
Aug 09, 2013 | 0.4160 | 0.4199 | 0.4000 | 0.4139 | 1,058,279 | +0.01(+1.85%) |
Aug 08, 2013 | 0.4860 | 0.4888 | 0.4000 | 0.4064 | 5,453,058 | -0.07(-15.33%) |
Aug 07, 2013 | 0.5430 | 0.5600 | 0.4700 | 0.4800 | 6,536,995 | -0.06(-10.95%) |
Aug 06, 2013 | 0.4700 | 0.5400 | 0.4655 | 0.5390 | 8,963,475 | +0.08(+17.43%) |
Aug 05, 2013 | 0.4400 | 0.4680 | 0.4300 | 0.4590 | 2,463,205 | +0.04(+8.51%) |
Aug 02, 2013 | 0.4289 | 0.4400 | 0.4151 | 0.4230 | 635,405 | +0.01(+1.93%) |
Aug 01, 2013 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 964,098 | -0.02(-5.03%) |
Jul 31, 2013 | 0.4750 | 0.4790 | 0.4100 | 0.4370 | 0 | -0.02(-5.00%) |
Jul 30, 2013 | 0.3941 | 0.4600 | 0.3835 | 0.4600 | 0 | +0.07(+16.75%) |
Jul 29, 2013 | 0.4000 | 0.4031 | 0.3900 | 0.3940 | 0 | -0.00(-0.18%) |
Jul 26, 2013 | 0.3960 | 0.3960 | 0.3755 | 0.3947 | 0 | -0.00(-0.83%) |
Jul 25, 2013 | 0.3795 | 0.4000 | 0.3700 | 0.3980 | 0 | +0.03(+7.57%) |
Jul 24, 2013 | 0.3970 | 0.3970 | 0.3700 | 0.3700 | 517,378 | -0.02(-4.39%) |
Jul 23, 2013 | 0.4000 | 0.4038 | 0.3729 | 0.3870 | 0 | -0.01(-2.03%) |
Jul 22, 2013 | 0.3949 | 0.4045 | 0.3914 | 0.3950 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 0.4070 | 0.4100 | 0.3806 | 0.3950 | 0 | +0.01(+1.28%) |
Jul 18, 2013 | 0.3823 | 0.4148 | 0.3820 | 0.3900 | 0 | +0.00(+0.96%) |
Jul 17, 2013 | 0.3500 | 0.3900 | 0.3500 | 0.3863 | 1,499,498 | +0.02(+5.84%) |
Jul 16, 2013 | 0.3723 | 0.3840 | 0.3411 | 0.3650 | 0 | -0.01(-1.96%) |
Jul 15, 2013 | 0.3900 | 0.3900 | 0.3718 | 0.3723 | 0 | -0.02(-4.44%) |
Jul 12, 2013 | 0.3900 | 0.3999 | 0.3815 | 0.3896 | 0 | +0.01(+1.86%) |
Jul 11, 2013 | 0.3970 | 0.4049 | 0.3801 | 0.3825 | 0 | +0.01(+2.00%) |
Jul 10, 2013 | 0.3920 | 0.3920 | 0.3700 | 0.3750 | 0 | -0.01(-2.09%) |
Jul 09, 2013 | 0.3890 | 0.4150 | 0.3700 | 0.3830 | 0 | +0.01(+1.89%) |
Jul 08, 2013 | 0.3400 | 0.3775 | 0.3328 | 0.3759 | 0 | +0.05(+14.92%) |
Jul 05, 2013 | 0.2800 | 0.3500 | 0.2750 | 0.3271 | 0 | +0.05(+16.82%) |
Jul 03, 2013 | 0.2800 | 0.2975 | 0.2620 | 0.2800 | 0 | -0.02(-6.73%) |
Jul 02, 2013 | 0.3503 | 0.3601 | 0.3000 | 0.3002 | 0 | -0.06(-16.61%) |
Jul 01, 2013 | 0.3995 | 0.4100 | 0.3550 | 0.3600 | 0 | -0.02(-5.26%) |
Jun 28, 2013 | 0.3516 | 0.4099 | 0.3516 | 0.3800 | 1,329,726 | -0.01(-2.56%) |
Jun 26, 2013 | 0.4100 | 0.4178 | 0.3900 | 0.3900 | 0 | -0.03(-6.50%) |
Jun 25, 2013 | 0.4000 | 0.4240 | 0.3961 | 0.4171 | 0 | +0.02(+6.27%) |
Jun 24, 2013 | 0.4100 | 0.4201 | 0.3771 | 0.3925 | 0 | -0.03(-6.55%) |
Jun 21, 2013 | 0.4300 | 0.4385 | 0.4021 | 0.4200 | 3,060,386 | -0.00(-0.71%) |
Jun 20, 2013 | 0.4600 | 0.4600 | 0.4200 | 0.4230 | 0 | -0.03(-5.98%) |
Jun 19, 2013 | 0.4500 | 0.4900 | 0.4300 | 0.4499 | 0 | +0.02(+4.75%) |
Jun 18, 2013 | 0.4131 | 0.4449 | 0.4131 | 0.4295 | 0 | +0.02(+4.00%) |
Jun 17, 2013 | 0.4370 | 0.4397 | 0.4050 | 0.4130 | 0 | -0.03(-6.12%) |
Jun 14, 2013 | 0.4580 | 0.4630 | 0.4231 | 0.4399 | 0 | -0.02(-3.32%) |
Jun 13, 2013 | 0.4800 | 0.4900 | 0.4230 | 0.4550 | 6,204,835 | -0.04(-8.19%) |
Jun 12, 2013 | 0.5300 | 0.5300 | 0.4710 | 0.4956 | 7,884,110 | -0.01(-1.86%) |
Jun 11, 2013 | 0.4800 | 0.5250 | 0.4400 | 0.5050 | 0 | +0.04(+7.49%) |
Jun 10, 2013 | 0.3970 | 0.4750 | 0.3823 | 0.4698 | 12,087,224 | +0.09(+24.88%) |
Jun 07, 2013 | 0.3876 | 0.3948 | 0.3635 | 0.3762 | 0 | +0.01(+1.68%) |
Jun 06, 2013 | 0.3600 | 0.3700 | 0.3422 | 0.3700 | 2,790,613 | +0.02(+5.68%) |
Jun 05, 2013 | 0.3680 | 0.3693 | 0.3500 | 0.3501 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 0.3900 | 0.3998 | 0.3451 | 0.3501 | 0 | -0.03(-9.06%) |
Jun 03, 2013 | 0.4100 | 0.4237 | 0.3850 | 0.3850 | 3,521,087 | +0.00(+1.26%) |
May 31, 2013 | 0.3634 | 0.3997 | 0.3500 | 0.3802 | 4,232,288 | +0.01(+2.18%) |
May 30, 2013 | 0.4300 | 0.4399 | 0.3700 | 0.3721 | 7,648,344 | -0.06(-14.06%) |
May 29, 2013 | 0.4600 | 0.4691 | 0.4000 | 0.4330 | 14,056,914 | -0.02(-3.41%) |
May 28, 2013 | 0.3900 | 0.4530 | 0.3580 | 0.4483 | 21,191,576 | +0.11(+33.90%) |
May 24, 2013 | 0.2890 | 0.3488 | 0.2817 | 0.3348 | 0 | +0.05(+19.57%) |
May 23, 2013 | 0.2634 | 0.2900 | 0.2500 | 0.2800 | 0 | +0.02(+5.66%) |
May 22, 2013 | 0.3502 | 0.3847 | 0.2515 | 0.2650 | 0 | -0.05(-16.67%) |
May 21, 2013 | 0.2600 | 0.3278 | 0.2551 | 0.3180 | 8,415,897 | +0.07(+26.44%) |
May 20, 2013 | 0.2400 | 0.2600 | 0.2400 | 0.2515 | 2,300,263 | +0.01(+4.79%) |
May 17, 2013 | 0.2412 | 0.2500 | 0.2325 | 0.2400 | 0 | +0.00(+0.00%) |
May 16, 2013 | 0.2360 | 0.2500 | 0.2230 | 0.2400 | 1,542,607 | +0.01(+4.80%) |
May 15, 2013 | 0.2402 | 0.2495 | 0.2218 | 0.2290 | 0 | -0.02(-8.40%) |
May 13, 2013 | 0.2300 | 0.2585 | 0.2300 | 0.2500 | 0 | +0.02(+8.70%) |
May 10, 2013 | 0.2800 | 0.2800 | 0.2250 | 0.2300 | 0 | -0.02(-8.00%) |
May 09, 2013 | 0.2600 | 0.2850 | 0.2302 | 0.2500 | 7,702,467 | +0.01(+4.17%) |
May 08, 2013 | 0.1750 | 0.2450 | 0.1710 | 0.2400 | 8,578,521 | +0.08(+50.00%) |
May 07, 2013 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 172,400 | +0.01(+3.90%) |
May 06, 2013 | 0.1551 | 0.1599 | 0.1533 | 0.1540 | 0 | +0.00(+1.32%) |
May 03, 2013 | 0.1550 | 0.1580 | 0.1520 | 0.1520 | 0 | -0.01(-3.80%) |
May 02, 2013 | 0.1500 | 0.1635 | 0.1500 | 0.1580 | 0 | +0.00(+0.64%) |