Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.53 | 11.63 | 11.12 | 11.26 | 19,812 | -0.23(-1.98%) |
May 29, 2014 | 11.56 | 11.71 | 11.49 | 11.49 | 14,594 | -0.06(-0.51%) |
May 28, 2014 | 11.67 | 11.72 | 11.48 | 11.55 | 22,909 | -0.09(-0.76%) |
May 27, 2014 | 11.45 | 11.73 | 11.29 | 11.64 | 53,293 | +0.20(+1.73%) |
May 23, 2014 | 11.70 | 11.44 | 11.44 | 11.44 | 32,726 | -0.04(-0.34%) |
May 22, 2014 | 11.35 | 11.52 | 11.32 | 11.48 | 50,662 | +0.16(+1.39%) |
May 21, 2014 | 11.14 | 11.65 | 11.10 | 11.32 | 32,616 | +0.30(+2.69%) |
May 20, 2014 | 11.08 | 11.32 | 10.91 | 11.02 | 25,203 | -0.10(-0.89%) |
May 19, 2014 | 10.91 | 11.31 | 10.71 | 11.12 | 26,948 | +0.24(+2.18%) |
May 16, 2014 | 11.25 | 11.25 | 10.84 | 10.89 | 13,366 | -0.32(-2.82%) |
May 15, 2014 | 11.53 | 11.59 | 11.10 | 11.20 | 26,169 | -0.38(-3.32%) |
May 14, 2014 | 11.51 | 11.67 | 11.39 | 11.59 | 26,270 | -0.02(-0.17%) |
May 13, 2014 | 11.02 | 11.64 | 10.88 | 11.61 | 24,932 | +0.53(+4.81%) |
May 12, 2014 | 10.94 | 11.10 | 10.56 | 11.07 | 27,105 | +0.27(+2.47%) |
May 09, 2014 | 10.55 | 10.86 | 10.51 | 10.81 | 25,952 | +0.30(+2.82%) |
May 08, 2014 | 10.15 | 10.85 | 9.870 | 10.51 | 100,526 | +0.25(+2.40%) |
May 07, 2014 | 11.89 | 12.13 | 10.18 | 10.26 | 163,221 | -0.11(-1.05%) |
May 06, 2014 | 11.21 | 11.27 | 10.37 | 10.37 | 51,210 | -0.84(-7.48%) |
May 05, 2014 | 11.31 | 11.40 | 11.11 | 11.21 | 34,273 | -0.17(-1.47%) |
May 02, 2014 | 11.51 | 11.60 | 11.20 | 11.38 | 27,655 | -0.13(-1.11%) |
May 01, 2014 | 11.56 | 11.87 | 11.31 | 11.51 | 41,454 | -0.14(-1.19%) |
Apr 30, 2014 | 11.80 | 11.92 | 11.59 | 11.65 | 42,862 | -0.30(-2.48%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.94 | 11.94 | 17,359 | -0.15(-1.22%) |
Apr 28, 2014 | 12.34 | 12.54 | 11.94 | 12.09 | 55,882 | -0.24(-1.92%) |
Apr 25, 2014 | 12.14 | 12.38 | 12.11 | 12.33 | 155,469 | +0.19(+1.54%) |
Apr 24, 2014 | 12.18 | 12.47 | 11.99 | 12.14 | 28,228 | +0.00(+0.00%) |
Apr 23, 2014 | 12.35 | 12.35 | 12.05 | 12.14 | 17,022 | -0.30(-2.38%) |
Apr 22, 2014 | 12.05 | 12.65 | 12.05 | 12.44 | 45,124 | +0.36(+2.94%) |
Apr 21, 2014 | 11.94 | 12.20 | 11.84 | 12.08 | 45,967 | +0.22(+1.83%) |
Apr 17, 2014 | 11.52 | 11.86 | 11.86 | 11.86 | 45,493 | +0.33(+2.82%) |
Apr 16, 2014 | 11.60 | 11.74 | 11.42 | 11.54 | 37,815 | +0.11(+0.95%) |
Apr 15, 2014 | 11.39 | 11.60 | 11.31 | 11.43 | 55,268 | +0.07(+0.61%) |
Apr 14, 2014 | 11.55 | 11.55 | 11.07 | 11.36 | 83,381 | -0.14(-1.20%) |
Apr 11, 2014 | 11.80 | 11.80 | 11.36 | 11.50 | 72,665 | -0.40(-3.40%) |
Apr 10, 2014 | 12.07 | 12.53 | 11.84 | 11.90 | 39,726 | -0.23(-1.87%) |
Apr 09, 2014 | 12.17 | 12.33 | 11.84 | 12.13 | 22,714 | +0.00(+0.00%) |
Apr 08, 2014 | 11.97 | 12.53 | 11.61 | 12.13 | 118,431 | +0.16(+1.32%) |
Apr 07, 2014 | 12.21 | 12.65 | 11.94 | 11.97 | 61,058 | -0.36(-2.88%) |
Apr 04, 2014 | 12.49 | 12.51 | 11.87 | 12.33 | 57,684 | -0.07(-0.56%) |
Apr 03, 2014 | 13.01 | 13.01 | 12.24 | 12.40 | 46,483 | -0.61(-4.70%) |
Apr 02, 2014 | 12.56 | 13.24 | 12.48 | 13.01 | 78,050 | +0.44(+3.53%) |
Apr 01, 2014 | 12.02 | 12.57 | 12.02 | 12.56 | 41,799 | +0.59(+4.95%) |
Mar 31, 2014 | 12.02 | 12.26 | 11.79 | 11.97 | 44,406 | +0.06(+0.50%) |
Mar 28, 2014 | 12.19 | 12.45 | 11.84 | 11.91 | 39,500 | -0.12(-0.98%) |
Mar 27, 2014 | 11.96 | 12.19 | 11.75 | 12.03 | 74,813 | +0.11(+0.91%) |
Mar 26, 2014 | 12.02 | 12.57 | 11.79 | 11.92 | 106,078 | +0.02(+0.17%) |
Mar 25, 2014 | 12.01 | 12.02 | 11.73 | 11.90 | 53,986 | +0.01(+0.08%) |
Mar 24, 2014 | 12.04 | 12.07 | 11.78 | 11.89 | 57,738 | -0.15(-1.23%) |
Mar 21, 2014 | 12.04 | 12.04 | 11.38 | 12.04 | 113,899 | +0.13(+1.08%) |
Mar 20, 2014 | 12.17 | 12.23 | 11.84 | 11.91 | 55,782 | -0.36(-2.90%) |
Mar 19, 2014 | 12.60 | 12.67 | 12.02 | 12.27 | 60,089 | -0.30(-2.36%) |
Mar 18, 2014 | 12.45 | 12.68 | 12.21 | 12.56 | 34,998 | +0.38(+3.16%) |
Mar 17, 2014 | 12.08 | 12.72 | 11.88 | 12.18 | 59,994 | +0.22(+1.81%) |
Mar 14, 2014 | 11.88 | 12.22 | 11.46 | 11.96 | 44,737 | -0.05(-0.41%) |
Mar 13, 2014 | 12.82 | 13.04 | 11.43 | 12.01 | 239,504 | -0.82(-6.38%) |
Mar 12, 2014 | 12.58 | 12.90 | 12.37 | 12.83 | 60,827 | +0.09(+0.70%) |
Mar 11, 2014 | 13.24 | 13.56 | 12.59 | 12.74 | 54,688 | -0.61(-4.58%) |
Mar 10, 2014 | 13.58 | 13.67 | 12.65 | 13.35 | 164,199 | -0.33(-2.38%) |
Mar 07, 2014 | 14.11 | 14.19 | 13.53 | 13.68 | 100,274 | -0.42(-3.01%) |
Mar 06, 2014 | 14.00 | 14.31 | 13.68 | 14.10 | 89,161 | -0.01(-0.07%) |
Mar 05, 2014 | 14.47 | 14.47 | 13.90 | 14.11 | 57,628 | -0.32(-2.19%) |
Mar 04, 2014 | 14.23 | 14.80 | 14.16 | 14.43 | 79,265 | +0.29(+2.02%) |
Mar 03, 2014 | 13.52 | 14.23 | 13.48 | 14.14 | 77,697 | +0.12(+0.84%) |
Feb 28, 2014 | 13.74 | 14.40 | 13.34 | 14.02 | 48,697 | +0.06(+0.42%) |
Feb 27, 2014 | 13.94 | 14.57 | 13.82 | 13.97 | 55,552 | -0.25(-1.74%) |
Feb 26, 2014 | 13.71 | 14.27 | 13.33 | 14.21 | 68,916 | +0.61(+4.50%) |
Feb 25, 2014 | 13.96 | 14.30 | 13.59 | 13.60 | 66,810 | -0.37(-2.61%) |
Feb 24, 2014 | 14.44 | 14.53 | 13.87 | 13.97 | 130,965 | -0.19(-1.33%) |
Feb 21, 2014 | 14.39 | 14.71 | 14.06 | 14.15 | 57,105 | -0.21(-1.44%) |
Feb 20, 2014 | 14.33 | 14.75 | 14.28 | 14.36 | 66,952 | +0.11(+0.76%) |
Feb 19, 2014 | 13.83 | 14.77 | 13.83 | 14.25 | 102,068 | +0.23(+1.62%) |
Feb 18, 2014 | 13.88 | 14.19 | 13.27 | 14.02 | 106,640 | +0.34(+2.45%) |
Feb 14, 2014 | 13.13 | 13.69 | 13.69 | 13.69 | 104,158 | +0.48(+3.66%) |
Feb 13, 2014 | 12.83 | 14.20 | 11.84 | 13.21 | 402,319 | -0.97(-6.82%) |
Feb 12, 2014 | 14.79 | 14.92 | 13.98 | 14.17 | 123,462 | -0.57(-3.88%) |
Feb 11, 2014 | 15.59 | 15.93 | 14.62 | 14.75 | 141,850 | -0.61(-3.98%) |
Feb 10, 2014 | 14.36 | 15.85 | 14.31 | 15.36 | 257,638 | +1.56(+11.30%) |
Feb 07, 2014 | 13.45 | 14.02 | 13.22 | 13.80 | 127,578 | +0.32(+2.34%) |
Feb 06, 2014 | 12.68 | 13.81 | 12.52 | 13.48 | 101,634 | +0.79(+6.22%) |
Feb 05, 2014 | 13.54 | 13.54 | 12.40 | 12.69 | 238,801 | -1.47(-10.38%) |
Feb 04, 2014 | 13.96 | 14.55 | 13.57 | 14.16 | 92,215 | +0.34(+2.43%) |
Feb 03, 2014 | 15.55 | 15.55 | 13.72 | 13.83 | 161,239 | -1.38(-9.08%) |
Jan 31, 2014 | 14.79 | 15.59 | 14.06 | 15.21 | 119,545 | +0.43(+2.94%) |
Jan 30, 2014 | 14.68 | 14.99 | 14.34 | 14.77 | 74,317 | +0.40(+2.82%) |
Jan 29, 2014 | 15.38 | 15.38 | 14.15 | 14.37 | 109,744 | -1.21(-7.79%) |
Jan 28, 2014 | 14.79 | 15.67 | 14.79 | 15.58 | 104,157 | +0.55(+3.68%) |
Jan 27, 2014 | 15.30 | 16.07 | 13.84 | 15.03 | 315,231 | -0.27(-1.74%) |
Jan 24, 2014 | 17.09 | 17.40 | 15.30 | 15.30 | 279,151 | -1.62(-9.57%) |
Jan 23, 2014 | 17.27 | 17.33 | 16.88 | 16.92 | 141,083 | -0.22(-1.27%) |
Jan 22, 2014 | 17.36 | 17.51 | 16.64 | 17.13 | 212,757 | -0.13(-0.74%) |
Jan 21, 2014 | 16.89 | 17.90 | 16.87 | 17.26 | 339,859 | +0.52(+3.13%) |
Jan 17, 2014 | 17.12 | 16.74 | 16.74 | 16.74 | 139,317 | -0.38(-2.25%) |
Jan 16, 2014 | 17.13 | 17.38 | 16.93 | 17.12 | 107,036 | +0.06(+0.35%) |
Jan 15, 2014 | 16.86 | 18.00 | 16.88 | 17.06 | 227,973 | +0.21(+1.23%) |
Jan 14, 2014 | 16.18 | 17.15 | 15.89 | 16.86 | 251,423 | +0.63(+3.89%) |
Jan 13, 2014 | 16.19 | 16.78 | 15.40 | 16.23 | 245,319 | -0.13(-0.78%) |
Jan 10, 2014 | 13.68 | 17.02 | 13.68 | 16.35 | 751,280 | +3.10(+23.38%) |
Jan 09, 2014 | 13.30 | 13.47 | 13.13 | 13.25 | 64,233 | +0.03(+0.22%) |
Jan 08, 2014 | 13.24 | 13.32 | 13.11 | 13.23 | 41,473 | +0.01(+0.07%) |
Jan 07, 2014 | 13.53 | 13.57 | 13.10 | 13.22 | 98,941 | -0.39(-2.83%) |
Jan 06, 2014 | 14.16 | 14.17 | 13.32 | 13.60 | 100,058 | -0.38(-2.68%) |
Jan 03, 2014 | 13.67 | 14.04 | 13.51 | 13.98 | 100,470 | +0.33(+2.39%) |
Jan 02, 2014 | 13.60 | 13.91 | 12.86 | 13.65 | 169,353 | -0.04(-0.29%) |
Dec 31, 2013 | 14.21 | 13.69 | 13.69 | 13.69 | 219,665 | -0.53(-3.75%) |
Dec 30, 2013 | 12.76 | 14.28 | 12.34 | 14.22 | 528,228 | +2.38(+20.08%) |
Dec 27, 2013 | 11.26 | 12.46 | 11.16 | 11.84 | 390,934 | +0.57(+5.08%) |
Dec 26, 2013 | 10.78 | 11.41 | 10.58 | 11.27 | 58,254 | +0.57(+5.35%) |
Dec 24, 2013 | 10.26 | 10.72 | 10.21 | 10.70 | 26,621 | +0.27(+2.55%) |
Dec 23, 2013 | 10.30 | 10.57 | 10.17 | 10.43 | 48,445 | +0.07(+0.67%) |
Dec 20, 2013 | 10.44 | 10.45 | 10.36 | 10.36 | 24,474 | +0.00(+0.00%) |
Dec 19, 2013 | 10.43 | 10.50 | 10.22 | 10.36 | 28,747 | -0.03(-0.29%) |
Dec 18, 2013 | 10.39 | 10.70 | 10.24 | 10.39 | 73,942 | +0.11(+1.06%) |
Dec 17, 2013 | 9.884 | 10.35 | 9.884 | 10.28 | 56,279 | +0.43(+4.41%) |
Dec 16, 2013 | 9.722 | 9.879 | 9.722 | 9.850 | 51,002 | +0.13(+1.32%) |
Dec 13, 2013 | 9.741 | 10.02 | 9.722 | 9.722 | 52,010 | +0.00(+0.00%) |
Dec 12, 2013 | 9.829 | 9.929 | 9.722 | 9.722 | 35,152 | -0.02(-0.20%) |
Dec 11, 2013 | 9.781 | 9.949 | 9.726 | 9.741 | 80,830 | +0.01(+0.10%) |
Dec 10, 2013 | 9.583 | 9.820 | 9.583 | 9.731 | 71,881 | +0.18(+1.86%) |
Dec 09, 2013 | 9.396 | 9.702 | 9.346 | 9.554 | 149,382 | +0.14(+1.47%) |
Dec 06, 2013 | 9.317 | 9.860 | 9.277 | 9.416 | 0 | +0.10(+1.06%) |
Dec 05, 2013 | 9.593 | 9.810 | 9.268 | 9.317 | 0 | -0.40(-4.16%) |
Dec 04, 2013 | 9.149 | 9.998 | 8.991 | 9.722 | 0 | +0.37(+3.90%) |
Dec 03, 2013 | 9.771 | 9.820 | 9.258 | 9.356 | 0 | -0.42(-4.34%) |
Dec 02, 2013 | 9.800 | 10.02 | 9.722 | 9.781 | 0 | -0.11(-1.10%) |
Nov 29, 2013 | 9.800 | 9.939 | 9.751 | 9.889 | 0 | +0.12(+1.21%) |
Nov 27, 2013 | 9.820 | 9.968 | 9.741 | 9.771 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 9.870 | 9.958 | 9.623 | 9.771 | 0 | -0.13(-1.30%) |
Nov 25, 2013 | 9.692 | 9.968 | 9.623 | 9.899 | 0 | +0.21(+2.14%) |
Nov 22, 2013 | 9.889 | 9.919 | 9.554 | 9.692 | 0 | -0.05(-0.51%) |
Nov 21, 2013 | 8.981 | 9.865 | 8.981 | 9.741 | 0 | +0.77(+8.58%) |
Nov 20, 2013 | 9.929 | 9.968 | 8.892 | 8.971 | 0 | -1.02(-10.18%) |
Nov 19, 2013 | 9.840 | 10.21 | 9.771 | 9.988 | 0 | +0.16(+1.61%) |
Nov 18, 2013 | 10.49 | 10.49 | 9.722 | 9.830 | 0 | -0.64(-6.13%) |
Nov 15, 2013 | 10.12 | 10.60 | 9.879 | 10.47 | 0 | +0.31(+3.01%) |
Nov 14, 2013 | 10.57 | 11.55 | 9.889 | 10.17 | 0 | -2.96(-22.56%) |
Nov 13, 2013 | 12.77 | 13.17 | 12.27 | 13.13 | 157,435 | +0.11(+0.83%) |
Nov 12, 2013 | 13.23 | 13.24 | 12.76 | 13.02 | 0 | -0.21(-1.57%) |
Nov 11, 2013 | 13.61 | 13.82 | 13.05 | 13.23 | 0 | -0.38(-2.83%) |
Nov 08, 2013 | 13.35 | 13.81 | 13.27 | 13.61 | 0 | +0.28(+2.07%) |
Nov 07, 2013 | 14.16 | 14.16 | 13.24 | 13.33 | 0 | -0.79(-5.59%) |
Nov 06, 2013 | 14.16 | 14.56 | 14.00 | 14.12 | 0 | -0.17(-1.17%) |
Nov 05, 2013 | 14.68 | 14.68 | 14.19 | 14.29 | 0 | -0.27(-1.83%) |
Nov 04, 2013 | 14.53 | 14.60 | 13.97 | 14.56 | 0 | +0.16(+1.10%) |
Nov 01, 2013 | 14.02 | 14.70 | 13.78 | 14.40 | 0 | +0.59(+4.29%) |
Oct 31, 2013 | 13.26 | 14.01 | 13.26 | 13.81 | 0 | +0.67(+5.11%) |
Oct 30, 2013 | 13.30 | 13.46 | 12.88 | 13.14 | 0 | -0.05(-0.37%) |
Oct 29, 2013 | 13.21 | 13.50 | 13.16 | 13.19 | 0 | +0.10(+0.75%) |
Oct 28, 2013 | 13.16 | 13.38 | 12.95 | 13.09 | 0 | +0.06(+0.45%) |
Oct 25, 2013 | 12.88 | 13.77 | 12.82 | 13.03 | 0 | +0.15(+1.15%) |
Oct 24, 2013 | 12.83 | 13.00 | 12.83 | 12.88 | 0 | +0.08(+0.62%) |
Oct 23, 2013 | 12.85 | 13.14 | 12.73 | 12.80 | 0 | -0.02(-0.15%) |
Oct 22, 2013 | 12.68 | 12.83 | 12.45 | 12.82 | 0 | +0.26(+2.04%) |
Oct 21, 2013 | 12.78 | 12.78 | 11.91 | 12.56 | 0 | -0.18(-1.39%) |
Oct 18, 2013 | 12.67 | 12.81 | 12.36 | 12.74 | 44,446 | +0.11(+0.86%) |
Oct 17, 2013 | 12.84 | 13.26 | 12.61 | 12.63 | 0 | -0.29(-2.22%) |
Oct 16, 2013 | 12.97 | 13.05 | 12.74 | 12.92 | 0 | -0.06(-0.46%) |
Oct 15, 2013 | 13.05 | 13.14 | 12.58 | 12.98 | 0 | +0.06(+0.46%) |
Oct 14, 2013 | 11.45 | 13.01 | 11.36 | 12.92 | 0 | +1.46(+12.75%) |
Oct 11, 2013 | 11.72 | 11.97 | 11.28 | 11.46 | 0 | -0.26(-2.19%) |
Oct 10, 2013 | 12.12 | 12.24 | 11.38 | 11.72 | 0 | -0.39(-3.26%) |
Oct 09, 2013 | 11.90 | 12.26 | 11.32 | 12.11 | 0 | +0.13(+1.07%) |
Oct 08, 2013 | 12.74 | 12.74 | 11.80 | 11.98 | 0 | -0.71(-5.60%) |
Oct 07, 2013 | 12.82 | 12.83 | 12.09 | 12.69 | 0 | -0.22(-1.68%) |
Oct 04, 2013 | 12.42 | 12.92 | 12.25 | 12.91 | 0 | +0.50(+4.06%) |
Oct 03, 2013 | 12.14 | 12.74 | 11.99 | 12.41 | 0 | +0.27(+2.19%) |
Oct 02, 2013 | 11.17 | 12.21 | 11.00 | 12.14 | 0 | +1.13(+10.31%) |
Oct 01, 2013 | 10.57 | 11.09 | 10.54 | 11.00 | 0 | +0.46(+4.40%) |
Sep 30, 2013 | 10.24 | 10.66 | 10.24 | 10.54 | 0 | +0.33(+3.19%) |
Sep 27, 2013 | 10.19 | 10.21 | 10.02 | 10.21 | 0 | +0.01(+0.10%) |
Sep 26, 2013 | 10.09 | 10.32 | 10.07 | 10.21 | 0 | +0.14(+1.37%) |
Sep 25, 2013 | 10.17 | 10.66 | 9.879 | 10.07 | 0 | -0.10(-0.97%) |
Sep 24, 2013 | 10.28 | 10.47 | 10.08 | 10.17 | 0 | -0.11(-1.06%) |
Sep 23, 2013 | 10.40 | 10.40 | 9.988 | 10.27 | 0 | -0.09(-0.86%) |
Sep 20, 2013 | 10.06 | 10.57 | 10.06 | 10.36 | 0 | +0.15(+1.45%) |
Sep 19, 2013 | 10.18 | 10.36 | 9.889 | 10.21 | 0 | +0.04(+0.39%) |
Sep 18, 2013 | 10.26 | 10.30 | 9.929 | 10.18 | 0 | -0.07(-0.67%) |
Sep 17, 2013 | 10.15 | 10.36 | 10.15 | 10.24 | 0 | +0.17(+1.67%) |
Sep 16, 2013 | 10.35 | 10.36 | 10.07 | 10.08 | 92,736 | +0.02(+0.20%) |
Sep 13, 2013 | 10.12 | 10.40 | 9.683 | 10.06 | 0 | -0.03(-0.29%) |
Sep 12, 2013 | 10.86 | 10.95 | 10.02 | 10.09 | 0 | -0.71(-6.58%) |
Sep 11, 2013 | 11.13 | 11.34 | 10.66 | 10.80 | 0 | -0.26(-2.32%) |
Sep 10, 2013 | 11.05 | 11.58 | 10.86 | 11.05 | 0 | -0.01(-0.09%) |
Sep 09, 2013 | 11.00 | 11.32 | 11.00 | 11.06 | 0 | +0.06(+0.54%) |
Sep 06, 2013 | 10.16 | 11.51 | 10.12 | 11.00 | 0 | +0.88(+8.67%) |
Sep 05, 2013 | 10.41 | 10.41 | 10.03 | 10.13 | 0 | -0.29(-2.75%) |
Sep 04, 2013 | 10.46 | 10.57 | 10.20 | 10.41 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 10.40 | 10.79 | 10.18 | 10.41 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 10.53 | 11.23 | 10.09 | 10.42 | 0 | -0.19(-1.77%) |
Aug 29, 2013 | 10.63 | 11.23 | 9.425 | 10.61 | 0 | +2.12(+25.00%) |
Aug 28, 2013 | 8.340 | 8.626 | 8.340 | 8.488 | 39,012 | +0.19(+2.26%) |
Aug 27, 2013 | 8.290 | 8.360 | 8.192 | 8.300 | 0 | -0.03(-0.36%) |
Aug 26, 2013 | 8.261 | 8.330 | 8.142 | 8.330 | 0 | +0.12(+1.44%) |
Aug 23, 2013 | 8.073 | 8.221 | 8.014 | 8.211 | 0 | +0.17(+2.16%) |
Aug 22, 2013 | 8.014 | 8.142 | 7.994 | 8.038 | 0 | +0.12(+1.55%) |
Aug 21, 2013 | 7.945 | 8.014 | 7.748 | 7.915 | 0 | -0.14(-1.72%) |
Aug 20, 2013 | 8.024 | 8.054 | 7.975 | 8.054 | 0 | +0.01(+0.12%) |
Aug 19, 2013 | 7.976 | 8.083 | 7.962 | 8.044 | 0 | +0.02(+0.25%) |
Aug 16, 2013 | 8.093 | 8.093 | 8.004 | 8.024 | 0 | -0.02(-0.25%) |
Aug 15, 2013 | 8.054 | 8.063 | 7.994 | 8.044 | 7,161 | -0.07(-0.85%) |
Aug 14, 2013 | 8.073 | 8.142 | 8.073 | 8.113 | 0 | -0.01(-0.12%) |
Aug 13, 2013 | 8.142 | 8.142 | 8.011 | 8.123 | 2,023 | +0.00(+0.00%) |
Aug 12, 2013 | 8.083 | 8.123 | 7.906 | 8.123 | 20,831 | +0.06(+0.73%) |
Aug 09, 2013 | 8.044 | 8.113 | 8.014 | 8.063 | 8,608 | +0.02(+0.25%) |
Aug 08, 2013 | 8.103 | 8.103 | 7.945 | 8.044 | 3,471 | -0.09(-1.09%) |
Aug 07, 2013 | 8.044 | 8.133 | 8.004 | 8.133 | 7,159 | +0.13(+1.60%) |
Aug 06, 2013 | 8.034 | 8.083 | 8.004 | 8.004 | 590 | -0.08(-0.98%) |
Aug 05, 2013 | 8.123 | 8.123 | 7.867 | 8.083 | 3,456 | -0.11(-1.33%) |
Aug 02, 2013 | 7.994 | 8.192 | 7.994 | 8.192 | 9,348 | +0.11(+1.34%) |
Aug 01, 2013 | 7.787 | 8.142 | 7.787 | 8.083 | 31,095 | +0.25(+3.15%) |
Jul 31, 2013 | 7.817 | 7.886 | 7.757 | 7.836 | 0 | +0.07(+0.89%) |
Jul 30, 2013 | 7.827 | 7.866 | 7.748 | 7.767 | 0 | -0.08(-1.01%) |
Jul 29, 2013 | 7.827 | 7.846 | 7.757 | 7.846 | 0 | +0.02(+0.25%) |
Jul 26, 2013 | 7.767 | 7.836 | 7.767 | 7.827 | 0 | +0.14(+1.80%) |
Jul 25, 2013 | 7.625 | 7.698 | 7.625 | 7.688 | 0 | +0.10(+1.30%) |
Jul 24, 2013 | 7.580 | 7.659 | 7.452 | 7.590 | 0 | +0.01(+0.13%) |
Jul 23, 2013 | 7.501 | 7.580 | 7.452 | 7.580 | 0 | -0.06(-0.78%) |
Jul 22, 2013 | 7.600 | 7.649 | 7.595 | 7.639 | 0 | -0.01(-0.13%) |
Jul 19, 2013 | 7.688 | 7.688 | 7.600 | 7.649 | 0 | -0.05(-0.64%) |
Jul 18, 2013 | 7.688 | 7.877 | 7.688 | 7.698 | 0 | -0.02(-0.26%) |
Jul 16, 2013 | 7.718 | 7.718 | 7.718 | 7.718 | 0 | -0.09(-1.14%) |
Jul 15, 2013 | 7.777 | 7.807 | 7.656 | 7.807 | 0 | +0.03(+0.38%) |
Jul 12, 2013 | 7.866 | 7.876 | 7.686 | 7.777 | 0 | -0.02(-0.25%) |
Jul 11, 2013 | 7.748 | 7.817 | 7.688 | 7.797 | 0 | +0.09(+1.15%) |
Jul 10, 2013 | 7.511 | 7.797 | 7.511 | 7.708 | 0 | +0.17(+2.23%) |
Jul 09, 2013 | 7.679 | 7.679 | 7.511 | 7.540 | 0 | -0.05(-0.65%) |
Jul 08, 2013 | 7.708 | 7.708 | 7.570 | 7.590 | 0 | -0.13(-1.66%) |
Jul 05, 2013 | 7.787 | 7.797 | 7.708 | 7.718 | 0 | -0.09(-1.14%) |
Jul 03, 2013 | 7.688 | 7.807 | 7.683 | 7.807 | 0 | +0.07(+0.89%) |
Jul 02, 2013 | 7.649 | 7.738 | 7.649 | 7.738 | 0 | +0.08(+1.03%) |
Jul 01, 2013 | 7.797 | 7.801 | 7.649 | 7.659 | 0 | -0.13(-1.65%) |
Jun 28, 2013 | 7.777 | 7.797 | 7.757 | 7.787 | 29,906 | +0.00(+0.00%) |
Jun 27, 2013 | 7.600 | 7.945 | 7.600 | 7.787 | 0 | +0.19(+2.47%) |
Jun 26, 2013 | 7.481 | 7.649 | 7.481 | 7.600 | 0 | +0.14(+1.85%) |
Jun 25, 2013 | 7.303 | 7.476 | 7.303 | 7.461 | 0 | +0.15(+2.02%) |
Jun 24, 2013 | 7.521 | 7.590 | 7.303 | 7.313 | 0 | -0.17(-2.24%) |
Jun 21, 2013 | 7.353 | 7.590 | 7.313 | 7.481 | 11,712 | +0.11(+1.47%) |
Jun 20, 2013 | 7.382 | 7.382 | 7.303 | 7.373 | 0 | -0.02(-0.27%) |
Jun 19, 2013 | 7.461 | 7.521 | 7.353 | 7.392 | 0 | -0.01(-0.13%) |
Jun 18, 2013 | 7.412 | 7.412 | 7.402 | 7.402 | 0 | +0.04(+0.54%) |
Jun 17, 2013 | 7.373 | 7.417 | 7.333 | 7.363 | 0 | +0.03(+0.40%) |
Jun 14, 2013 | 7.323 | 7.412 | 7.323 | 7.333 | 0 | +0.01(+0.13%) |
Jun 13, 2013 | 7.363 | 7.408 | 7.284 | 7.323 | 9,454 | +0.00(+0.00%) |
Jun 12, 2013 | 7.333 | 7.540 | 7.308 | 7.323 | 30,031 | +0.01(+0.13%) |
Jun 11, 2013 | 7.303 | 7.353 | 7.274 | 7.313 | 0 | -0.03(-0.40%) |
Jun 10, 2013 | 7.373 | 7.401 | 6.820 | 7.343 | 0 | +0.01(+0.13%) |
Jun 07, 2013 | 7.325 | 7.382 | 7.254 | 7.333 | 0 | +0.08(+1.09%) |
Jun 06, 2013 | 7.412 | 7.432 | 7.254 | 7.254 | 0 | -0.13(-1.74%) |
Jun 05, 2013 | 7.155 | 7.402 | 7.155 | 7.382 | 0 | +0.23(+3.17%) |
Jun 04, 2013 | 7.146 | 7.155 | 6.998 | 7.155 | 0 | +0.03(+0.42%) |