Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.420 | 5.590 | 5.590 | 5.590 | 644,400 | +0.27(+5.08%) |
Aug 28, 2014 | 5.270 | 5.340 | 5.110 | 5.320 | 222,713 | +0.01(+0.19%) |
Aug 27, 2014 | 4.850 | 5.572 | 4.850 | 5.310 | 648,722 | +0.62(+13.22%) |
Aug 26, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 232,553 | +0.03(+0.64%) |
Aug 25, 2014 | 4.440 | 4.670 | 4.390 | 4.660 | 133,433 | +0.24(+5.43%) |
Aug 22, 2014 | 4.400 | 4.480 | 4.370 | 4.420 | 97,108 | +0.08(+1.84%) |
Aug 21, 2014 | 4.310 | 4.439 | 4.280 | 4.340 | 214,849 | +0.06(+1.40%) |
Aug 20, 2014 | 4.310 | 4.360 | 4.180 | 4.280 | 130,031 | +0.02(+0.47%) |
Aug 19, 2014 | 4.200 | 4.330 | 4.160 | 4.260 | 122,119 | +0.09(+2.16%) |
Aug 18, 2014 | 4.150 | 4.240 | 4.150 | 4.170 | 171,065 | +0.03(+0.72%) |
Aug 15, 2014 | 4.150 | 4.240 | 4.133 | 4.140 | 200,489 | -0.01(-0.24%) |
Aug 14, 2014 | 4.210 | 4.210 | 4.100 | 4.150 | 178,284 | +0.03(+0.61%) |
Aug 13, 2014 | 4.070 | 4.150 | 4.040 | 4.125 | 136,620 | +0.05(+1.35%) |
Aug 12, 2014 | 4.060 | 4.060 | 4.010 | 4.070 | 111,301 | +0.01(+0.25%) |
Aug 11, 2014 | 4.150 | 4.170 | 4.010 | 4.060 | 216,082 | -0.03(-0.73%) |
Aug 08, 2014 | 4.060 | 4.160 | 4.040 | 4.090 | 182,140 | +0.02(+0.49%) |
Aug 07, 2014 | 4.180 | 4.210 | 4.070 | 4.070 | 152,819 | -0.06(-1.45%) |
Aug 06, 2014 | 4.270 | 4.270 | 4.120 | 4.130 | 326,184 | -0.25(-5.71%) |
Aug 05, 2014 | 4.170 | 4.430 | 4.150 | 4.380 | 602,148 | +0.24(+5.80%) |
Aug 04, 2014 | 4.280 | 4.310 | 4.100 | 4.140 | 337,632 | -0.17(-3.94%) |
Aug 01, 2014 | 4.590 | 4.600 | 4.180 | 4.310 | 790,562 | -0.29(-6.30%) |
Jul 31, 2014 | 5.200 | 5.500 | 4.600 | 4.600 | 2,163,463 | -1.58(-25.57%) |
Jul 30, 2014 | 6.100 | 6.210 | 6.030 | 6.180 | 214,900 | +0.11(+1.81%) |
Jul 29, 2014 | 6.090 | 6.150 | 6.032 | 6.070 | 110,453 | -0.01(-0.16%) |
Jul 28, 2014 | 6.100 | 6.170 | 6.030 | 6.080 | 114,306 | -0.08(-1.30%) |
Jul 25, 2014 | 6.170 | 6.310 | 6.150 | 6.160 | 70,263 | -0.01(-0.16%) |
Jul 24, 2014 | 6.320 | 6.335 | 6.070 | 6.170 | 225,641 | -0.20(-3.14%) |
Jul 23, 2014 | 6.480 | 6.690 | 6.270 | 6.370 | 439,983 | -0.13(-2.00%) |
Jul 22, 2014 | 6.440 | 6.550 | 6.240 | 6.500 | 193,541 | +0.06(+0.93%) |
Jul 21, 2014 | 6.480 | 6.680 | 6.380 | 6.440 | 80,498 | -0.09(-1.38%) |
Jul 18, 2014 | 6.530 | 6.560 | 6.440 | 6.530 | 155,777 | +0.08(+1.24%) |
Jul 17, 2014 | 6.650 | 6.650 | 6.410 | 6.450 | 212,164 | -0.21(-3.15%) |
Jul 16, 2014 | 6.860 | 6.890 | 6.620 | 6.660 | 119,799 | -0.18(-2.63%) |
Jul 15, 2014 | 7.030 | 7.120 | 6.730 | 6.840 | 118,395 | -0.18(-2.56%) |
Jul 14, 2014 | 7.070 | 7.090 | 6.870 | 7.020 | 120,653 | -0.02(-0.28%) |
Jul 11, 2014 | 6.810 | 7.190 | 6.760 | 7.040 | 275,723 | +0.43(+6.51%) |
Jul 10, 2014 | 6.330 | 6.830 | 6.320 | 6.610 | 174,026 | +0.11(+1.69%) |
Jul 09, 2014 | 6.540 | 6.570 | 6.450 | 6.500 | 77,902 | +0.00(+0.00%) |
Jul 08, 2014 | 6.630 | 6.630 | 6.420 | 6.500 | 214,409 | -0.16(-2.40%) |
Jul 07, 2014 | 6.810 | 6.860 | 6.620 | 6.660 | 96,042 | -0.17(-2.49%) |
Jul 03, 2014 | 6.880 | 6.830 | 6.830 | 6.830 | 65,500 | +0.04(+0.59%) |
Jul 02, 2014 | 6.900 | 6.980 | 6.770 | 6.790 | 146,181 | -0.10(-1.45%) |
Jul 01, 2014 | 6.700 | 6.990 | 6.570 | 6.890 | 325,472 | +0.24(+3.61%) |
Jun 30, 2014 | 6.820 | 6.820 | 6.350 | 6.650 | 222,680 | +0.05(+0.76%) |
Jun 27, 2014 | 6.280 | 7.120 | 6.280 | 6.600 | 3,834,912 | +0.35(+5.60%) |
Jun 26, 2014 | 6.400 | 6.530 | 6.100 | 6.250 | 379,767 | -0.10(-1.57%) |
Jun 25, 2014 | 6.000 | 6.750 | 5.900 | 6.350 | 476,093 | +0.38(+6.37%) |
Jun 24, 2014 | 5.700 | 6.050 | 5.700 | 5.970 | 850,086 | +0.28(+4.92%) |
Jun 23, 2014 | 5.800 | 5.835 | 5.690 | 5.690 | 239,935 | -0.07(-1.22%) |
Jun 20, 2014 | 5.800 | 5.860 | 5.750 | 5.760 | 335,188 | -0.02(-0.35%) |
Jun 19, 2014 | 5.970 | 5.990 | 5.750 | 5.780 | 99,874 | -0.16(-2.69%) |
Jun 18, 2014 | 5.920 | 5.970 | 5.790 | 5.940 | 122,820 | +0.04(+0.68%) |
Jun 17, 2014 | 5.770 | 5.960 | 5.700 | 5.900 | 181,570 | +0.15(+2.61%) |
Jun 16, 2014 | 5.800 | 5.800 | 5.700 | 5.750 | 169,019 | -0.08(-1.37%) |
Jun 13, 2014 | 5.840 | 5.920 | 5.740 | 5.830 | 255,343 | +0.02(+0.34%) |
Jun 12, 2014 | 5.770 | 5.890 | 5.700 | 5.810 | 162,878 | +0.01(+0.17%) |
Jun 11, 2014 | 5.930 | 5.930 | 5.740 | 5.800 | 89,006 | -0.12(-2.03%) |
Jun 10, 2014 | 6.000 | 6.070 | 5.860 | 5.920 | 110,479 | +0.10(+1.72%) |
Jun 06, 2014 | 5.770 | 5.850 | 5.740 | 5.820 | 121,653 | +0.09(+1.57%) |
Jun 05, 2014 | 5.840 | 5.840 | 5.650 | 5.730 | 126,776 | -0.07(-1.21%) |
Jun 04, 2014 | 5.820 | 5.880 | 5.770 | 5.800 | 140,734 | -0.06(-1.02%) |
Jun 03, 2014 | 6.000 | 6.000 | 5.750 | 5.860 | 115,684 | -0.18(-2.98%) |
Jun 02, 2014 | 6.080 | 6.160 | 5.900 | 6.040 | 97,930 | -0.03(-0.49%) |
May 30, 2014 | 6.100 | 6.250 | 6.070 | 6.070 | 245,827 | +0.00(+0.00%) |
May 29, 2014 | 5.990 | 6.096 | 5.890 | 6.070 | 131,959 | +0.12(+2.02%) |
May 28, 2014 | 6.080 | 6.170 | 5.930 | 5.950 | 103,023 | -0.15(-2.46%) |
May 27, 2014 | 5.970 | 6.190 | 5.860 | 6.100 | 121,132 | +0.15(+2.52%) |
May 23, 2014 | 5.720 | 5.950 | 5.950 | 5.950 | 129,500 | +0.16(+2.67%) |
May 22, 2014 | 5.970 | 6.030 | 5.765 | 5.795 | 76,292 | -0.20(-3.26%) |
May 21, 2014 | 6.090 | 6.090 | 5.840 | 5.990 | 127,060 | -0.06(-0.99%) |
May 20, 2014 | 6.060 | 6.070 | 5.910 | 6.050 | 180,554 | -0.05(-0.82%) |
May 19, 2014 | 6.061 | 6.246 | 5.950 | 6.100 | 147,130 | +0.05(+0.81%) |
May 16, 2014 | 5.983 | 6.110 | 5.886 | 6.051 | 138,342 | +0.05(+0.81%) |
May 15, 2014 | 6.158 | 6.285 | 5.944 | 6.003 | 168,258 | -0.18(-2.84%) |
May 14, 2014 | 6.158 | 6.265 | 6.139 | 6.178 | 192,303 | -0.02(-0.31%) |
May 13, 2014 | 6.305 | 6.441 | 6.129 | 6.197 | 159,193 | -0.11(-1.70%) |
May 12, 2014 | 6.158 | 6.431 | 6.158 | 6.305 | 211,333 | +0.15(+2.37%) |
May 09, 2014 | 5.817 | 6.197 | 5.730 | 6.158 | 224,788 | +0.30(+5.16%) |
May 08, 2014 | 5.817 | 5.925 | 5.769 | 5.856 | 138,816 | +0.06(+1.01%) |
May 07, 2014 | 5.934 | 5.954 | 5.700 | 5.798 | 266,175 | -0.10(-1.65%) |
May 06, 2014 | 5.993 | 6.042 | 5.749 | 5.895 | 235,065 | -0.10(-1.63%) |
May 05, 2014 | 6.110 | 6.139 | 5.905 | 5.993 | 284,840 | -0.18(-2.84%) |
May 02, 2014 | 6.373 | 6.782 | 6.110 | 6.168 | 207,689 | -0.21(-3.36%) |
May 01, 2014 | 6.841 | 6.841 | 6.305 | 6.383 | 426,363 | -0.45(-6.56%) |
Apr 30, 2014 | 7.786 | 7.786 | 6.821 | 6.831 | 743,740 | -1.16(-14.51%) |
Apr 29, 2014 | 7.990 | 8.106 | 7.896 | 7.990 | 53,090 | +0.05(+0.61%) |
Apr 28, 2014 | 7.971 | 8.146 | 7.932 | 7.942 | 74,118 | -0.18(-2.16%) |
Apr 25, 2014 | 8.156 | 8.215 | 8.039 | 8.117 | 78,371 | -0.04(-0.48%) |
Apr 24, 2014 | 8.302 | 8.331 | 8.127 | 8.156 | 49,868 | -0.08(-0.95%) |
Apr 23, 2014 | 8.283 | 8.331 | 8.185 | 8.234 | 92,250 | -0.03(-0.35%) |
Apr 22, 2014 | 8.224 | 8.331 | 8.224 | 8.263 | 62,141 | +0.07(+0.89%) |
Apr 21, 2014 | 8.283 | 8.312 | 8.176 | 8.190 | 54,836 | -0.02(-0.30%) |
Apr 17, 2014 | 8.146 | 8.215 | 8.215 | 8.215 | 54,698 | +0.02(+0.24%) |
Apr 16, 2014 | 8.283 | 8.283 | 8.122 | 8.195 | 55,667 | -0.03(-0.36%) |
Apr 15, 2014 | 8.273 | 8.283 | 8.146 | 8.224 | 71,219 | -0.05(-0.59%) |
Apr 14, 2014 | 8.215 | 8.331 | 8.137 | 8.273 | 109,607 | +0.15(+1.80%) |
Apr 11, 2014 | 8.107 | 8.176 | 8.068 | 8.127 | 66,949 | -0.05(-0.60%) |
Apr 10, 2014 | 8.195 | 8.331 | 8.039 | 8.176 | 128,752 | -0.05(-0.59%) |
Apr 09, 2014 | 8.215 | 8.273 | 8.039 | 8.224 | 95,029 | +0.02(+0.24%) |
Apr 08, 2014 | 8.039 | 8.263 | 8.015 | 8.205 | 82,711 | +0.15(+1.81%) |
Apr 07, 2014 | 7.912 | 8.127 | 7.903 | 8.059 | 112,393 | +0.10(+1.22%) |
Apr 04, 2014 | 8.292 | 8.312 | 7.893 | 7.961 | 152,841 | -0.32(-3.88%) |
Apr 03, 2014 | 8.215 | 8.439 | 8.205 | 8.283 | 112,308 | +0.06(+0.71%) |
Apr 02, 2014 | 8.224 | 8.283 | 8.205 | 8.224 | 143,005 | -0.02(-0.24%) |
Apr 01, 2014 | 8.273 | 8.556 | 8.215 | 8.244 | 185,867 | -0.03(-0.35%) |
Mar 31, 2014 | 8.215 | 8.312 | 8.176 | 8.273 | 374,860 | +0.09(+1.07%) |
Mar 28, 2014 | 8.059 | 8.439 | 7.933 | 8.185 | 130,295 | +0.10(+1.20%) |
Mar 27, 2014 | 8.215 | 8.312 | 8.049 | 8.088 | 173,070 | -0.10(-1.19%) |
Mar 26, 2014 | 8.419 | 8.439 | 8.185 | 8.185 | 167,465 | -0.22(-2.67%) |
Mar 25, 2014 | 8.604 | 8.688 | 8.312 | 8.409 | 192,282 | -0.18(-2.04%) |
Mar 24, 2014 | 8.526 | 8.741 | 8.400 | 8.585 | 82,218 | +0.05(+0.57%) |
Mar 21, 2014 | 8.575 | 8.624 | 8.404 | 8.536 | 141,136 | -0.03(-0.34%) |
Mar 20, 2014 | 8.673 | 8.711 | 8.517 | 8.565 | 55,000 | -0.09(-1.01%) |
Mar 19, 2014 | 8.770 | 8.858 | 8.595 | 8.653 | 58,119 | -0.11(-1.22%) |
Mar 18, 2014 | 8.789 | 8.809 | 8.673 | 8.760 | 78,782 | +0.00(+0.00%) |
Mar 17, 2014 | 8.780 | 8.955 | 8.702 | 8.760 | 220,186 | +0.03(+0.33%) |
Mar 14, 2014 | 8.828 | 8.984 | 8.653 | 8.731 | 369,527 | -0.10(-1.10%) |
Mar 13, 2014 | 8.867 | 8.994 | 8.770 | 8.828 | 91,935 | -0.06(-0.66%) |
Mar 12, 2014 | 9.092 | 9.247 | 8.809 | 8.887 | 125,534 | -0.21(-2.36%) |
Mar 11, 2014 | 9.267 | 9.364 | 9.004 | 9.101 | 124,332 | -0.12(-1.27%) |
Mar 10, 2014 | 8.926 | 9.257 | 8.887 | 9.218 | 108,147 | +0.32(+3.61%) |
Mar 07, 2014 | 8.955 | 8.984 | 8.848 | 8.897 | 72,653 | +0.02(+0.22%) |
Mar 06, 2014 | 8.926 | 8.965 | 8.702 | 8.877 | 675,591 | -0.06(-0.65%) |
Mar 05, 2014 | 8.828 | 8.975 | 8.731 | 8.936 | 82,545 | +0.08(+0.88%) |
Mar 04, 2014 | 8.770 | 8.938 | 8.653 | 8.858 | 180,145 | +0.19(+2.25%) |
Mar 03, 2014 | 8.789 | 8.936 | 8.604 | 8.663 | 110,783 | -0.19(-2.09%) |
Feb 28, 2014 | 8.760 | 8.926 | 8.653 | 8.848 | 135,085 | +0.13(+1.45%) |
Feb 27, 2014 | 8.478 | 8.770 | 8.478 | 8.721 | 200,812 | +0.20(+2.40%) |
Feb 26, 2014 | 8.370 | 8.541 | 8.331 | 8.517 | 134,779 | +0.18(+2.10%) |
Feb 25, 2014 | 8.380 | 8.485 | 8.302 | 8.341 | 194,941 | -0.07(-0.81%) |
Feb 24, 2014 | 8.351 | 8.536 | 8.302 | 8.409 | 301,929 | +0.10(+1.17%) |
Feb 21, 2014 | 8.565 | 8.629 | 8.283 | 8.312 | 213,526 | -0.21(-2.51%) |
Feb 20, 2014 | 8.283 | 8.702 | 8.039 | 8.526 | 882,774 | -1.66(-16.27%) |
Feb 19, 2014 | 10.34 | 10.41 | 10.17 | 10.18 | 112,026 | -0.20(-1.94%) |
Feb 18, 2014 | 10.44 | 10.51 | 10.29 | 10.38 | 157,937 | +0.00(+0.00%) |
Feb 14, 2014 | 10.44 | 10.38 | 10.38 | 10.38 | 49,492 | -0.03(-0.28%) |
Feb 13, 2014 | 10.27 | 10.51 | 10.22 | 10.41 | 53,966 | +0.04(+0.37%) |
Feb 12, 2014 | 10.44 | 10.66 | 10.18 | 10.37 | 42,343 | -0.06(-0.55%) |
Feb 11, 2014 | 10.44 | 10.49 | 10.22 | 10.43 | 41,058 | +0.02(+0.18%) |
Feb 10, 2014 | 10.37 | 10.55 | 10.30 | 10.41 | 88,756 | +0.00(+0.00%) |
Feb 07, 2014 | 10.23 | 10.49 | 10.17 | 10.41 | 111,088 | +0.17(+1.69%) |
Feb 06, 2014 | 9.972 | 10.32 | 9.972 | 10.24 | 231,309 | +0.30(+2.99%) |
Feb 05, 2014 | 10.02 | 10.38 | 9.761 | 9.943 | 91,439 | -0.13(-1.33%) |
Feb 04, 2014 | 9.943 | 10.29 | 9.818 | 10.08 | 96,738 | +0.12(+1.25%) |
Feb 03, 2014 | 10.48 | 10.55 | 9.828 | 9.953 | 144,247 | -0.52(-4.95%) |
Jan 31, 2014 | 10.37 | 10.51 | 10.26 | 10.47 | 111,800 | +0.00(+0.00%) |
Jan 30, 2014 | 10.42 | 10.58 | 10.37 | 10.47 | 84,017 | +0.11(+1.02%) |
Jan 29, 2014 | 10.51 | 10.66 | 10.37 | 10.37 | 73,365 | -0.18(-1.73%) |
Jan 28, 2014 | 10.55 | 10.71 | 10.46 | 10.55 | 172,736 | +0.04(+0.37%) |
Jan 27, 2014 | 10.72 | 10.77 | 10.37 | 10.51 | 179,753 | -0.16(-1.53%) |
Jan 24, 2014 | 10.62 | 10.78 | 10.47 | 10.67 | 120,890 | -0.05(-0.45%) |
Jan 23, 2014 | 10.64 | 10.77 | 10.56 | 10.72 | 93,593 | +0.03(+0.27%) |
Jan 22, 2014 | 10.83 | 10.97 | 10.46 | 10.69 | 115,825 | -0.16(-1.50%) |
Jan 21, 2014 | 11.04 | 11.15 | 10.61 | 10.85 | 203,825 | -0.12(-1.05%) |
Jan 17, 2014 | 11.05 | 10.97 | 10.97 | 10.97 | 60,224 | -0.06(-0.52%) |
Jan 16, 2014 | 11.03 | 11.24 | 10.84 | 11.03 | 95,328 | -0.04(-0.35%) |
Jan 15, 2014 | 11.49 | 11.51 | 10.99 | 11.07 | 224,161 | -0.42(-3.68%) |
Jan 14, 2014 | 11.56 | 11.79 | 11.32 | 11.49 | 183,679 | -0.81(-6.56%) |
Jan 13, 2014 | 13.05 | 13.05 | 12.13 | 12.29 | 206,618 | -0.86(-6.56%) |
Jan 10, 2014 | 13.19 | 13.43 | 13.02 | 13.16 | 27,568 | +0.05(+0.37%) |
Jan 09, 2014 | 13.35 | 13.35 | 12.90 | 13.11 | 40,406 | -0.16(-1.23%) |
Jan 08, 2014 | 13.59 | 13.79 | 13.15 | 13.27 | 72,783 | -0.30(-2.19%) |
Jan 07, 2014 | 13.69 | 13.82 | 13.50 | 13.57 | 32,858 | -0.04(-0.28%) |
Jan 06, 2014 | 13.80 | 14.11 | 13.60 | 13.61 | 45,595 | -0.18(-1.32%) |
Jan 03, 2014 | 13.68 | 14.08 | 13.68 | 13.79 | 42,061 | +0.10(+0.70%) |
Jan 02, 2014 | 14.07 | 14.07 | 13.63 | 13.70 | 76,226 | -0.47(-3.32%) |
Dec 31, 2013 | 13.72 | 14.17 | 14.17 | 14.17 | 103,360 | +0.21(+1.51%) |
Dec 30, 2013 | 14.05 | 14.20 | 13.84 | 13.95 | 39,882 | -0.16(-1.16%) |
Dec 27, 2013 | 13.89 | 14.13 | 13.80 | 14.12 | 30,857 | +0.32(+2.29%) |
Dec 26, 2013 | 14.09 | 14.23 | 13.70 | 13.80 | 77,174 | -0.12(-0.90%) |
Dec 24, 2013 | 13.37 | 14.13 | 13.05 | 13.93 | 112,416 | +0.60(+4.54%) |
Dec 23, 2013 | 12.81 | 13.34 | 12.81 | 13.32 | 42,913 | +0.54(+4.20%) |
Dec 20, 2013 | 12.64 | 12.89 | 12.54 | 12.78 | 199,622 | +0.20(+1.60%) |
Dec 19, 2013 | 12.67 | 12.76 | 12.55 | 12.58 | 40,392 | -0.12(-0.91%) |
Dec 18, 2013 | 12.77 | 12.93 | 12.52 | 12.70 | 58,608 | -0.03(-0.23%) |
Dec 17, 2013 | 13.09 | 13.12 | 12.54 | 12.73 | 62,260 | -0.33(-2.50%) |
Dec 16, 2013 | 12.55 | 13.09 | 12.55 | 13.05 | 57,113 | +0.59(+4.70%) |
Dec 13, 2013 | 12.47 | 12.65 | 12.43 | 12.47 | 38,433 | -0.02(-0.15%) |
Dec 12, 2013 | 12.57 | 12.68 | 12.39 | 12.49 | 40,562 | -0.12(-0.91%) |
Dec 11, 2013 | 12.99 | 13.09 | 12.50 | 12.60 | 52,563 | -0.41(-3.17%) |
Dec 10, 2013 | 12.97 | 13.06 | 12.92 | 13.01 | 91,259 | +0.03(+0.22%) |
Dec 09, 2013 | 12.92 | 13.05 | 12.92 | 12.99 | 88,980 | +0.09(+0.67%) |
Dec 06, 2013 | 12.52 | 13.10 | 12.52 | 12.90 | 0 | +0.45(+3.62%) |
Dec 05, 2013 | 12.67 | 12.76 | 12.21 | 12.45 | 0 | -0.26(-2.04%) |
Dec 04, 2013 | 12.85 | 12.97 | 12.57 | 12.71 | 0 | -0.22(-1.71%) |
Dec 03, 2013 | 12.80 | 13.10 | 12.80 | 12.93 | 0 | +0.09(+0.67%) |
Dec 02, 2013 | 13.15 | 13.15 | 12.81 | 12.84 | 35,539 | -0.36(-2.69%) |
Nov 29, 2013 | 13.27 | 13.34 | 13.16 | 13.20 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 13.12 | 13.18 | 13.05 | 13.18 | 0 | +0.03(+0.22%) |
Nov 26, 2013 | 13.06 | 13.28 | 12.97 | 13.15 | 0 | +0.07(+0.51%) |
Nov 25, 2013 | 13.47 | 13.48 | 13.02 | 13.08 | 41,194 | -0.37(-2.78%) |
Nov 22, 2013 | 12.87 | 13.47 | 12.87 | 13.46 | 0 | +0.55(+4.24%) |
Nov 21, 2013 | 12.82 | 12.98 | 12.80 | 12.91 | 129,485 | +0.10(+0.81%) |
Nov 20, 2013 | 12.73 | 13.04 | 12.64 | 12.80 | 0 | +0.16(+1.28%) |
Nov 19, 2013 | 12.90 | 12.90 | 12.53 | 12.64 | 82,645 | -0.25(-1.91%) |
Nov 18, 2013 | 12.66 | 13.09 | 12.66 | 12.89 | 0 | +0.26(+2.03%) |
Nov 15, 2013 | 12.28 | 12.68 | 12.28 | 12.63 | 0 | +0.33(+2.70%) |
Nov 14, 2013 | 12.30 | 12.41 | 12.26 | 12.30 | 51,501 | -0.01(-0.08%) |
Nov 12, 2013 | 12.19 | 12.52 | 12.18 | 12.31 | 0 | +0.11(+0.93%) |
Nov 11, 2013 | 12.10 | 12.30 | 12.00 | 12.20 | 0 | +0.03(+0.23%) |
Nov 08, 2013 | 12.09 | 12.36 | 12.05 | 12.17 | 0 | +0.05(+0.39%) |
Nov 07, 2013 | 12.28 | 12.48 | 12.02 | 12.12 | 69,004 | -0.08(-0.62%) |
Nov 06, 2013 | 12.26 | 12.26 | 12.05 | 12.20 | 33,344 | +0.05(+0.39%) |
Nov 05, 2013 | 12.18 | 12.27 | 12.02 | 12.15 | 0 | -0.12(-1.00%) |
Nov 04, 2013 | 12.28 | 12.41 | 12.04 | 12.27 | 100,533 | +0.02(+0.16%) |
Nov 01, 2013 | 12.21 | 12.40 | 12.14 | 12.25 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 12.25 | 12.39 | 11.88 | 12.25 | 0 | -0.03(-0.23%) |
Oct 30, 2013 | 12.23 | 12.34 | 12.22 | 12.28 | 141,208 | +0.09(+0.78%) |
Oct 29, 2013 | 12.37 | 12.48 | 12.05 | 12.19 | 0 | -0.10(-0.85%) |
Oct 28, 2013 | 12.46 | 12.46 | 12.08 | 12.29 | 0 | -0.18(-1.44%) |
Oct 25, 2013 | 12.90 | 12.90 | 12.26 | 12.47 | 0 | -0.39(-3.02%) |
Oct 24, 2013 | 12.95 | 13.04 | 12.62 | 12.86 | 138,696 | -0.04(-0.29%) |
Oct 23, 2013 | 12.73 | 13.04 | 12.73 | 12.90 | 0 | +0.19(+1.49%) |
Oct 22, 2013 | 12.68 | 12.83 | 12.62 | 12.71 | 158,745 | +0.09(+0.68%) |
Oct 21, 2013 | 13.04 | 13.04 | 12.56 | 12.62 | 93,880 | +0.17(+1.37%) |
Oct 18, 2013 | 12.51 | 12.61 | 12.33 | 12.45 | 102,952 | +0.09(+0.69%) |
Oct 17, 2013 | 11.94 | 12.42 | 11.94 | 12.37 | 62,256 | +0.43(+3.57%) |
Oct 16, 2013 | 12.09 | 12.19 | 11.92 | 11.94 | 48,688 | -0.10(-0.87%) |
Oct 15, 2013 | 11.83 | 12.10 | 10.91 | 12.05 | 62,540 | +0.20(+1.68%) |
Oct 14, 2013 | 12.02 | 12.02 | 11.39 | 11.85 | 103,171 | +0.05(+0.40%) |
Oct 11, 2013 | 11.69 | 11.90 | 11.68 | 11.80 | 0 | +0.04(+0.32%) |
Oct 10, 2013 | 11.71 | 11.89 | 11.69 | 11.76 | 32,984 | +0.17(+1.47%) |
Oct 09, 2013 | 11.71 | 11.73 | 11.46 | 11.59 | 40,384 | -0.07(-0.57%) |
Oct 08, 2013 | 11.69 | 11.73 | 11.54 | 11.66 | 65,770 | -0.06(-0.49%) |
Oct 07, 2013 | 11.69 | 11.83 | 11.59 | 11.71 | 0 | -0.07(-0.56%) |
Oct 04, 2013 | 11.76 | 11.91 | 11.71 | 11.78 | 0 | -0.02(-0.16%) |
Oct 03, 2013 | 11.83 | 11.95 | 11.67 | 11.80 | 0 | -0.02(-0.16%) |
Oct 02, 2013 | 12.09 | 12.13 | 11.79 | 11.82 | 47,905 | -0.38(-3.11%) |
Oct 01, 2013 | 12.28 | 12.33 | 11.92 | 12.20 | 76,352 | +0.65(+5.67%) |
Sep 27, 2013 | 11.52 | 11.62 | 11.31 | 11.54 | 0 | -0.09(-0.73%) |
Sep 26, 2013 | 11.69 | 11.74 | 11.46 | 11.63 | 26,292 | -0.03(-0.24%) |
Sep 25, 2013 | 11.78 | 11.89 | 11.49 | 11.66 | 19,506 | -0.12(-1.05%) |
Sep 24, 2013 | 11.52 | 11.90 | 11.32 | 11.78 | 61,073 | +0.01(+0.08%) |
Sep 23, 2013 | 11.86 | 11.86 | 11.64 | 11.77 | 42,927 | -0.08(-0.64%) |
Sep 20, 2013 | 11.62 | 11.99 | 11.50 | 11.85 | 0 | +0.27(+2.29%) |
Sep 19, 2013 | 11.52 | 11.70 | 11.37 | 11.58 | 37,535 | +0.07(+0.58%) |
Sep 18, 2013 | 11.25 | 11.56 | 11.14 | 11.51 | 0 | +0.24(+2.10%) |
Sep 17, 2013 | 11.11 | 11.31 | 11.03 | 11.28 | 0 | +0.17(+1.54%) |
Sep 16, 2013 | 11.26 | 11.23 | 11.01 | 11.11 | 0 | -0.02(-0.17%) |
Sep 13, 2013 | 10.78 | 11.25 | 10.54 | 11.13 | 0 | +0.40(+3.71%) |
Sep 12, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 0 | -0.19(-1.74%) |
Sep 11, 2013 | 10.98 | 11.00 | 10.87 | 10.92 | 0 | -0.10(-0.95%) |
Sep 10, 2013 | 11.02 | 11.26 | 10.86 | 11.02 | 18,261 | +0.02(+0.17%) |
Sep 09, 2013 | 10.80 | 11.12 | 10.73 | 11.00 | 0 | +0.24(+2.20%) |
Sep 06, 2013 | 10.94 | 10.94 | 10.37 | 10.77 | 0 | -0.10(-0.96%) |
Sep 05, 2013 | 10.98 | 11.01 | 10.86 | 10.87 | 0 | -0.13(-1.21%) |
Sep 04, 2013 | 10.95 | 11.13 | 10.89 | 11.00 | 0 | +0.00(+0.00%) |