Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.230 | 7.230 | 6.950 | 7.060 | 237,580 | -0.20(-2.75%) |
Mar 28, 2014 | 7.320 | 7.370 | 7.150 | 7.260 | 111,168 | -0.07(-0.95%) |
Mar 27, 2014 | 7.560 | 7.630 | 7.300 | 7.330 | 110,841 | -0.21(-2.79%) |
Mar 26, 2014 | 7.970 | 7.990 | 7.510 | 7.540 | 168,878 | -0.12(-1.57%) |
Mar 25, 2014 | 7.890 | 7.990 | 7.600 | 7.660 | 111,074 | -0.05(-0.65%) |
Mar 24, 2014 | 7.900 | 8.000 | 7.570 | 7.710 | 129,507 | -0.19(-2.41%) |
Mar 21, 2014 | 8.000 | 8.240 | 7.850 | 7.900 | 127,974 | -0.04(-0.50%) |
Mar 20, 2014 | 8.180 | 8.250 | 7.920 | 7.940 | 47,376 | -0.28(-3.41%) |
Mar 19, 2014 | 8.260 | 8.328 | 8.060 | 8.220 | 134,001 | -0.09(-1.08%) |
Mar 18, 2014 | 7.910 | 8.350 | 7.729 | 8.310 | 118,875 | +0.37(+4.66%) |
Mar 17, 2014 | 7.960 | 8.030 | 7.720 | 7.940 | 102,513 | +0.00(+0.00%) |
Mar 14, 2014 | 8.050 | 8.160 | 7.880 | 7.940 | 133,652 | -0.11(-1.37%) |
Mar 13, 2014 | 8.430 | 8.450 | 8.020 | 8.050 | 132,254 | -0.32(-3.82%) |
Mar 12, 2014 | 8.300 | 8.540 | 8.250 | 8.370 | 144,864 | +0.06(+0.72%) |
Mar 11, 2014 | 8.960 | 9.090 | 8.270 | 8.310 | 158,704 | -0.67(-7.46%) |
Mar 10, 2014 | 8.600 | 9.000 | 8.340 | 8.980 | 355,020 | -0.46(-4.87%) |
Mar 07, 2014 | 9.190 | 9.680 | 9.130 | 9.440 | 222,953 | +0.27(+2.94%) |
Mar 06, 2014 | 8.740 | 9.190 | 8.602 | 9.170 | 269,128 | +0.40(+4.56%) |
Mar 05, 2014 | 8.860 | 8.860 | 8.650 | 8.770 | 244,453 | -0.03(-0.34%) |
Mar 04, 2014 | 8.720 | 9.060 | 8.700 | 8.800 | 179,085 | +0.20(+2.33%) |
Mar 03, 2014 | 8.330 | 8.670 | 8.250 | 8.600 | 211,809 | +0.22(+2.63%) |
Feb 28, 2014 | 8.340 | 8.475 | 8.290 | 8.380 | 360,438 | +0.00(+0.00%) |
Feb 27, 2014 | 8.450 | 8.520 | 8.300 | 8.380 | 113,548 | -0.14(-1.64%) |
Feb 26, 2014 | 8.600 | 8.780 | 8.490 | 8.520 | 44,444 | -0.08(-0.93%) |
Feb 25, 2014 | 8.740 | 8.740 | 8.480 | 8.600 | 68,335 | -0.17(-1.94%) |
Feb 24, 2014 | 8.930 | 9.030 | 8.650 | 8.770 | 165,155 | -0.26(-2.88%) |
Feb 21, 2014 | 9.060 | 9.180 | 8.880 | 9.030 | 225,873 | -0.03(-0.33%) |
Feb 20, 2014 | 8.890 | 9.090 | 8.890 | 9.060 | 90,222 | +0.13(+1.46%) |
Feb 19, 2014 | 8.840 | 9.130 | 8.400 | 8.930 | 222,828 | -0.26(-2.83%) |
Feb 18, 2014 | 8.750 | 9.440 | 8.750 | 9.190 | 282,850 | +0.47(+5.39%) |
Feb 14, 2014 | 8.590 | 8.720 | 8.720 | 8.720 | 86,800 | +0.12(+1.40%) |
Feb 13, 2014 | 8.380 | 8.820 | 8.360 | 8.600 | 93,543 | +0.13(+1.53%) |
Feb 12, 2014 | 8.850 | 9.000 | 8.370 | 8.470 | 153,793 | -0.40(-4.51%) |
Feb 11, 2014 | 8.720 | 8.960 | 8.510 | 8.870 | 153,648 | +0.18(+2.07%) |
Feb 10, 2014 | 8.990 | 8.990 | 8.640 | 8.690 | 130,972 | -0.27(-3.01%) |
Feb 07, 2014 | 8.600 | 8.970 | 8.290 | 8.960 | 684,008 | +0.47(+5.54%) |
Feb 06, 2014 | 8.900 | 9.027 | 8.350 | 8.490 | 719,962 | -0.87(-9.29%) |
Feb 05, 2014 | 9.480 | 9.670 | 9.360 | 9.360 | 227,814 | -0.14(-1.47%) |
Feb 04, 2014 | 9.430 | 9.530 | 9.380 | 9.500 | 122,538 | +0.07(+0.74%) |
Feb 03, 2014 | 9.590 | 9.710 | 9.410 | 9.430 | 118,466 | -0.15(-1.57%) |
Jan 31, 2014 | 9.440 | 9.650 | 9.430 | 9.580 | 33,942 | +0.03(+0.31%) |
Jan 30, 2014 | 9.690 | 9.790 | 9.540 | 9.550 | 81,655 | -0.08(-0.83%) |
Jan 29, 2014 | 9.650 | 9.787 | 9.610 | 9.630 | 68,350 | -0.13(-1.33%) |
Jan 28, 2014 | 9.480 | 9.780 | 9.480 | 9.760 | 94,684 | +0.03(+0.31%) |
Jan 27, 2014 | 9.780 | 9.810 | 9.722 | 9.730 | 84,246 | -0.06(-0.61%) |
Jan 24, 2014 | 9.950 | 10.02 | 9.790 | 9.790 | 167,796 | -0.19(-1.90%) |
Jan 23, 2014 | 10.13 | 10.20 | 9.960 | 9.980 | 146,136 | -0.19(-1.87%) |
Jan 22, 2014 | 10.17 | 10.25 | 10.13 | 10.17 | 78,290 | -0.02(-0.20%) |
Jan 21, 2014 | 10.20 | 10.21 | 10.06 | 10.19 | 51,437 | -0.01(-0.10%) |
Jan 17, 2014 | 10.26 | 10.20 | 10.20 | 10.20 | 44,200 | -0.06(-0.58%) |
Jan 16, 2014 | 10.28 | 10.30 | 10.19 | 10.26 | 48,039 | -0.02(-0.19%) |
Jan 15, 2014 | 10.39 | 10.41 | 10.25 | 10.28 | 92,449 | -0.11(-1.06%) |
Jan 14, 2014 | 10.25 | 10.50 | 10.18 | 10.39 | 75,549 | +0.22(+2.16%) |
Jan 13, 2014 | 10.16 | 10.23 | 10.07 | 10.17 | 111,826 | -0.07(-0.68%) |
Jan 10, 2014 | 10.32 | 10.32 | 10.07 | 10.24 | 51,365 | -0.02(-0.19%) |
Jan 09, 2014 | 10.08 | 10.33 | 10.00 | 10.26 | 76,705 | +0.26(+2.60%) |
Jan 08, 2014 | 10.36 | 10.36 | 9.880 | 10.00 | 370,830 | -0.41(-3.94%) |
Jan 07, 2014 | 10.85 | 10.96 | 10.36 | 10.41 | 194,311 | -0.29(-2.71%) |
Jan 06, 2014 | 10.75 | 11.04 | 10.60 | 10.70 | 193,918 | -0.02(-0.19%) |
Jan 03, 2014 | 10.27 | 10.83 | 10.27 | 10.72 | 75,914 | +0.49(+4.79%) |
Jan 02, 2014 | 10.20 | 10.27 | 10.00 | 10.23 | 56,690 | -0.01(-0.10%) |
Dec 31, 2013 | 10.04 | 10.24 | 10.24 | 10.24 | 414,200 | +0.09(+0.89%) |
Dec 30, 2013 | 10.10 | 10.18 | 9.890 | 10.15 | 110,250 | -0.01(-0.10%) |
Dec 27, 2013 | 10.18 | 10.45 | 10.05 | 10.16 | 53,875 | +0.02(+0.20%) |
Dec 26, 2013 | 10.13 | 10.31 | 10.02 | 10.14 | 85,889 | +0.02(+0.20%) |
Dec 24, 2013 | 10.13 | 10.15 | 10.01 | 10.12 | 22,304 | -0.01(-0.10%) |
Dec 23, 2013 | 10.10 | 10.18 | 9.980 | 10.13 | 78,716 | +0.03(+0.30%) |
Dec 20, 2013 | 10.08 | 10.39 | 10.05 | 10.10 | 209,707 | +0.03(+0.30%) |
Dec 19, 2013 | 10.15 | 10.36 | 10.01 | 10.07 | 91,244 | -0.08(-0.79%) |
Dec 18, 2013 | 10.10 | 10.21 | 10.01 | 10.15 | 82,672 | +0.03(+0.30%) |
Dec 17, 2013 | 10.15 | 10.19 | 10.00 | 10.12 | 145,580 | -0.06(-0.59%) |
Dec 16, 2013 | 10.58 | 10.99 | 9.980 | 10.18 | 120,624 | -0.33(-3.14%) |
Dec 13, 2013 | 10.62 | 10.75 | 10.36 | 10.51 | 178,047 | -0.06(-0.57%) |
Dec 12, 2013 | 10.82 | 10.82 | 10.50 | 10.57 | 68,770 | -0.21(-1.95%) |
Dec 11, 2013 | 11.16 | 11.42 | 10.72 | 10.78 | 105,040 | -0.31(-2.80%) |
Dec 10, 2013 | 11.30 | 11.34 | 11.04 | 11.09 | 107,555 | -0.19(-1.68%) |
Dec 09, 2013 | 11.34 | 11.66 | 11.24 | 11.28 | 117,399 | -0.01(-0.09%) |
Dec 06, 2013 | 11.10 | 11.42 | 10.95 | 11.29 | 0 | +0.15(+1.35%) |
Dec 05, 2013 | 11.08 | 11.17 | 11.00 | 11.14 | 0 | +0.09(+0.81%) |
Dec 04, 2013 | 11.00 | 11.11 | 10.98 | 11.05 | 0 | -0.04(-0.36%) |
Dec 03, 2013 | 11.15 | 11.40 | 11.00 | 11.09 | 0 | -0.09(-0.81%) |
Dec 02, 2013 | 11.47 | 11.52 | 11.05 | 11.18 | 0 | -0.33(-2.87%) |
Nov 29, 2013 | 11.60 | 11.72 | 11.38 | 11.51 | 0 | -0.04(-0.35%) |
Nov 27, 2013 | 11.11 | 11.67 | 11.08 | 11.55 | 0 | +0.47(+4.24%) |
Nov 26, 2013 | 10.88 | 11.08 | 10.85 | 11.08 | 0 | +0.22(+2.03%) |
Nov 25, 2013 | 11.13 | 11.13 | 10.84 | 10.86 | 106,161 | -0.19(-1.72%) |
Nov 22, 2013 | 11.50 | 11.53 | 10.98 | 11.05 | 0 | -0.61(-5.23%) |
Nov 21, 2013 | 11.55 | 11.90 | 11.44 | 11.66 | 106,829 | +0.13(+1.13%) |
Nov 20, 2013 | 11.65 | 11.80 | 11.48 | 11.53 | 0 | -0.07(-0.60%) |
Nov 19, 2013 | 12.08 | 12.08 | 11.44 | 11.60 | 99,348 | -0.44(-3.65%) |
Nov 18, 2013 | 12.28 | 12.89 | 11.95 | 12.04 | 0 | -0.16(-1.31%) |
Nov 15, 2013 | 12.44 | 12.59 | 12.16 | 12.20 | 0 | -0.27(-2.17%) |
Nov 14, 2013 | 13.01 | 13.04 | 12.45 | 12.47 | 0 | -0.77(-5.82%) |
Nov 12, 2013 | 13.51 | 13.73 | 13.13 | 13.24 | 0 | -0.29(-2.14%) |
Nov 11, 2013 | 13.86 | 14.00 | 13.52 | 13.53 | 0 | +0.13(+0.97%) |
Nov 08, 2013 | 12.06 | 13.97 | 12.03 | 13.40 | 0 | +1.42(+11.85%) |
Nov 07, 2013 | 12.21 | 12.26 | 11.74 | 11.98 | 107,384 | -0.22(-1.80%) |
Nov 06, 2013 | 12.28 | 12.80 | 12.17 | 12.20 | 174,665 | +0.02(+0.16%) |
Nov 05, 2013 | 11.41 | 12.41 | 11.33 | 12.18 | 0 | +0.48(+4.10%) |
Nov 04, 2013 | 11.53 | 12.01 | 11.50 | 11.70 | 189,138 | +0.09(+0.78%) |
Nov 01, 2013 | 11.46 | 11.66 | 11.05 | 11.61 | 0 | +0.13(+1.13%) |
Oct 31, 2013 | 12.96 | 12.96 | 11.16 | 11.48 | 0 | -0.85(-6.89%) |
Oct 30, 2013 | 12.64 | 12.89 | 12.04 | 12.33 | 107,704 | -0.33(-2.61%) |
Oct 29, 2013 | 12.85 | 12.94 | 12.59 | 12.66 | 0 | -0.19(-1.48%) |
Oct 28, 2013 | 12.59 | 13.01 | 12.40 | 12.85 | 0 | +0.20(+1.58%) |
Oct 25, 2013 | 13.43 | 13.43 | 12.35 | 12.65 | 0 | -0.75(-5.60%) |
Oct 24, 2013 | 13.39 | 13.56 | 13.25 | 13.40 | 33,315 | +0.03(+0.22%) |
Oct 23, 2013 | 13.56 | 13.59 | 13.27 | 13.37 | 0 | -0.23(-1.69%) |
Oct 22, 2013 | 13.60 | 13.81 | 13.59 | 13.60 | 132,308 | +0.04(+0.29%) |
Oct 21, 2013 | 13.69 | 14.15 | 13.50 | 13.56 | 159,739 | -0.19(-1.38%) |
Oct 18, 2013 | 13.72 | 14.08 | 13.61 | 13.75 | 91,012 | +0.15(+1.10%) |
Oct 17, 2013 | 13.20 | 13.68 | 13.15 | 13.60 | 116,283 | +0.39(+2.95%) |
Oct 16, 2013 | 13.20 | 13.37 | 13.05 | 13.21 | 102,299 | +0.08(+0.61%) |
Oct 15, 2013 | 13.14 | 13.21 | 13.00 | 13.13 | 124,724 | -0.01(-0.08%) |
Oct 14, 2013 | 12.95 | 13.18 | 12.81 | 13.14 | 113,139 | +0.14(+1.08%) |
Oct 11, 2013 | 12.59 | 13.06 | 12.48 | 13.00 | 0 | +0.32(+2.52%) |
Oct 10, 2013 | 12.72 | 12.90 | 12.57 | 12.68 | 148,492 | +0.19(+1.52%) |
Oct 09, 2013 | 12.10 | 12.68 | 11.59 | 12.49 | 0 | +0.37(+3.05%) |
Oct 08, 2013 | 13.42 | 13.61 | 11.90 | 12.12 | 393,923 | -1.38(-10.22%) |
Oct 07, 2013 | 14.02 | 14.22 | 13.35 | 13.50 | 0 | -0.59(-4.19%) |
Oct 04, 2013 | 14.82 | 15.20 | 13.75 | 14.09 | 0 | -0.77(-5.18%) |
Oct 03, 2013 | 15.25 | 15.46 | 14.59 | 14.86 | 0 | -0.34(-2.24%) |
Oct 02, 2013 | 15.46 | 15.60 | 15.12 | 15.20 | 103,502 | -0.30(-1.94%) |
Oct 01, 2013 | 15.13 | 15.75 | 14.93 | 15.50 | 177,737 | +0.66(+4.45%) |
Sep 27, 2013 | 14.94 | 15.02 | 14.78 | 14.84 | 0 | -0.25(-1.66%) |
Sep 26, 2013 | 14.56 | 15.41 | 14.52 | 15.09 | 305,186 | +0.80(+5.60%) |
Sep 25, 2013 | 14.24 | 14.46 | 14.18 | 14.29 | 175,757 | -0.01(-0.07%) |
Sep 24, 2013 | 14.00 | 14.50 | 14.00 | 14.30 | 178,575 | +0.44(+3.17%) |
Sep 23, 2013 | 13.51 | 14.01 | 13.46 | 13.86 | 186,002 | +0.45(+3.36%) |
Sep 20, 2013 | 13.50 | 13.74 | 13.26 | 13.41 | 0 | -0.09(-0.67%) |
Sep 19, 2013 | 13.49 | 13.63 | 13.40 | 13.50 | 0 | +0.11(+0.82%) |
Sep 18, 2013 | 13.22 | 13.45 | 12.84 | 13.39 | 0 | +0.21(+1.59%) |
Sep 17, 2013 | 13.52 | 13.77 | 12.93 | 13.18 | 0 | -0.32(-2.37%) |
Sep 16, 2013 | 13.97 | 13.75 | 13.44 | 13.50 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 13.69 | 13.85 | 13.44 | 13.50 | 0 | -0.15(-1.10%) |
Sep 12, 2013 | 14.00 | 14.16 | 13.63 | 13.65 | 0 | -0.38(-2.71%) |
Sep 11, 2013 | 14.35 | 14.58 | 13.85 | 14.03 | 0 | -0.32(-2.23%) |
Sep 10, 2013 | 13.95 | 14.96 | 13.84 | 14.35 | 270,027 | +0.48(+3.46%) |
Sep 09, 2013 | 13.88 | 13.95 | 13.49 | 13.87 | 403,723 | +0.53(+3.97%) |
Sep 06, 2013 | 13.67 | 13.84 | 13.27 | 13.34 | 0 | -0.33(-2.41%) |
Sep 05, 2013 | 13.86 | 14.00 | 13.58 | 13.67 | 0 | -0.22(-1.58%) |
Sep 04, 2013 | 13.53 | 13.90 | 13.30 | 13.89 | 0 | +0.31(+2.28%) |
Sep 03, 2013 | 13.70 | 13.75 | 13.16 | 13.58 | 0 | +0.08(+0.59%) |
Aug 30, 2013 | 12.77 | 13.68 | 12.77 | 13.50 | 0 | +0.50(+3.85%) |
Aug 29, 2013 | 12.00 | 13.15 | 11.64 | 13.00 | 1,371,809 | +2.18(+20.15%) |
Aug 28, 2013 | 10.54 | 11.37 | 10.26 | 10.82 | 252,597 | +0.26(+2.46%) |
Aug 27, 2013 | 10.77 | 10.82 | 10.26 | 10.56 | 87,671 | -0.28(-2.58%) |
Aug 26, 2013 | 11.34 | 11.34 | 10.81 | 10.84 | 0 | -0.51(-4.49%) |
Aug 23, 2013 | 11.34 | 11.62 | 11.11 | 11.35 | 0 | +0.05(+0.44%) |
Aug 22, 2013 | 11.20 | 11.35 | 11.17 | 11.30 | 28,658 | +0.06(+0.53%) |
Aug 21, 2013 | 11.23 | 11.42 | 11.23 | 11.24 | 0 | -0.06(-0.53%) |
Aug 20, 2013 | 11.27 | 11.47 | 11.02 | 11.30 | 66,743 | +0.05(+0.44%) |
Aug 19, 2013 | 11.24 | 11.52 | 11.15 | 11.25 | 59,768 | -0.05(-0.44%) |
Aug 16, 2013 | 11.27 | 11.36 | 11.18 | 11.30 | 0 | -0.04(-0.35%) |
Aug 15, 2013 | 11.58 | 11.66 | 11.27 | 11.34 | 74,282 | -0.33(-2.83%) |
Aug 14, 2013 | 11.67 | 11.70 | 11.60 | 11.67 | 86,420 | +0.03(+0.26%) |
Aug 13, 2013 | 11.59 | 11.67 | 11.39 | 11.64 | 90,455 | +0.06(+0.52%) |
Aug 12, 2013 | 11.53 | 11.65 | 11.44 | 11.58 | 156,402 | -0.04(-0.34%) |
Aug 09, 2013 | 11.83 | 11.93 | 11.59 | 11.62 | 37,452 | -0.16(-1.36%) |
Aug 08, 2013 | 11.80 | 11.93 | 11.62 | 11.78 | 78,722 | -0.04(-0.34%) |
Aug 07, 2013 | 12.14 | 12.14 | 11.68 | 11.82 | 87,498 | -0.29(-2.39%) |
Aug 06, 2013 | 11.97 | 12.24 | 11.55 | 12.11 | 194,549 | +0.19(+1.59%) |
Aug 05, 2013 | 11.51 | 11.93 | 11.44 | 11.92 | 199,104 | +0.47(+4.10%) |
Aug 02, 2013 | 11.46 | 11.54 | 11.14 | 11.45 | 104,337 | -0.08(-0.69%) |
Aug 01, 2013 | 11.56 | 11.70 | 11.11 | 11.53 | 221,163 | +0.02(+0.17%) |
Jul 31, 2013 | 11.65 | 11.65 | 11.38 | 11.51 | 0 | -0.07(-0.60%) |
Jul 30, 2013 | 11.73 | 11.75 | 11.46 | 11.58 | 0 | -0.08(-0.69%) |
Jul 29, 2013 | 11.66 | 11.77 | 11.48 | 11.66 | 0 | +0.05(+0.43%) |
Jul 26, 2013 | 11.01 | 11.91 | 10.94 | 11.61 | 0 | +0.54(+4.88%) |
Jul 25, 2013 | 10.90 | 11.10 | 10.48 | 11.07 | 0 | +0.07(+0.64%) |
Jul 24, 2013 | 10.97 | 11.20 | 10.94 | 11.00 | 0 | +0.02(+0.18%) |
Jul 23, 2013 | 10.60 | 11.04 | 10.41 | 10.98 | 0 | +0.38(+3.58%) |
Jul 22, 2013 | 10.15 | 10.61 | 10.30 | 10.60 | 0 | +0.30(+2.91%) |
Jul 19, 2013 | 10.58 | 10.61 | 10.26 | 10.30 | 0 | -0.26(-2.46%) |
Jul 18, 2013 | 10.79 | 10.99 | 10.55 | 10.56 | 0 | -0.15(-1.39%) |
Jul 17, 2013 | 10.55 | 11.06 | 10.50 | 10.71 | 386,397 | +0.22(+2.09%) |
Jul 16, 2013 | 10.18 | 10.53 | 10.10 | 10.49 | 0 | +0.28(+2.74%) |
Jul 15, 2013 | 10.31 | 10.47 | 10.15 | 10.21 | 0 | +0.22(+2.20%) |
Jul 12, 2013 | 10.09 | 10.15 | 9.830 | 9.990 | 0 | -0.16(-1.58%) |
Jul 11, 2013 | 10.11 | 10.20 | 10.06 | 10.15 | 0 | +0.14(+1.40%) |
Jul 10, 2013 | 10.09 | 10.11 | 9.850 | 10.01 | 0 | -0.02(-0.20%) |
Jul 09, 2013 | 10.03 | 10.40 | 10.00 | 10.03 | 0 | +0.18(+1.83%) |
Jul 08, 2013 | 9.860 | 9.900 | 9.770 | 9.850 | 0 | +0.02(+0.20%) |
Jul 05, 2013 | 9.760 | 9.870 | 9.689 | 9.830 | 0 | +0.19(+1.97%) |
Jul 03, 2013 | 9.550 | 9.710 | 9.530 | 9.640 | 0 | +0.10(+1.05%) |
Jul 02, 2013 | 9.580 | 9.690 | 9.410 | 9.540 | 0 | -0.01(-0.10%) |
Jul 01, 2013 | 9.750 | 9.750 | 9.312 | 9.550 | 0 | -0.07(-0.73%) |
Jun 28, 2013 | 9.490 | 9.820 | 9.410 | 9.620 | 1,869,265 | +0.22(+2.34%) |
Jun 27, 2013 | 8.820 | 9.520 | 8.755 | 9.400 | 0 | +0.60(+6.82%) |
Jun 26, 2013 | 8.610 | 8.950 | 8.550 | 8.800 | 0 | +0.29(+3.41%) |
Jun 25, 2013 | 8.000 | 8.520 | 7.810 | 8.510 | 0 | +0.61(+7.72%) |
Jun 24, 2013 | 7.630 | 7.960 | 7.590 | 7.900 | 0 | +0.15(+1.94%) |
Jun 21, 2013 | 7.935 | 7.950 | 7.560 | 7.750 | 79,891 | -0.17(-2.15%) |
Jun 20, 2013 | 8.030 | 8.150 | 7.780 | 7.920 | 0 | -0.22(-2.70%) |
Jun 19, 2013 | 8.010 | 8.150 | 7.950 | 8.140 | 0 | +0.08(+0.99%) |
Jun 18, 2013 | 8.150 | 8.150 | 7.942 | 8.060 | 0 | -0.08(-0.98%) |
Jun 17, 2013 | 8.150 | 8.160 | 7.870 | 8.140 | 0 | +0.05(+0.62%) |
Jun 14, 2013 | 8.090 | 8.150 | 8.053 | 8.090 | 0 | -0.01(-0.12%) |
Jun 13, 2013 | 8.080 | 8.210 | 8.020 | 8.100 | 14,742 | +0.09(+1.12%) |
Jun 12, 2013 | 8.000 | 8.030 | 7.930 | 8.010 | 93,617 | +0.01(+0.12%) |
Jun 11, 2013 | 8.010 | 8.070 | 7.896 | 8.000 | 75,850 | -0.02(-0.25%) |
Jun 10, 2013 | 8.100 | 8.170 | 8.000 | 8.020 | 0 | -0.05(-0.62%) |
Jun 07, 2013 | 8.110 | 8.180 | 8.050 | 8.070 | 0 | +0.01(+0.12%) |
Jun 06, 2013 | 8.080 | 8.170 | 8.030 | 8.060 | 0 | -0.03(-0.37%) |
Jun 05, 2013 | 8.220 | 8.370 | 8.050 | 8.090 | 0 | -0.16(-1.94%) |
Jun 04, 2013 | 8.240 | 8.330 | 8.190 | 8.250 | 0 | +0.05(+0.61%) |
Jun 03, 2013 | 8.100 | 8.280 | 8.050 | 8.200 | 133,860 | +0.17(+2.12%) |
May 31, 2013 | 7.920 | 8.120 | 7.910 | 8.030 | 163,297 | +0.10(+1.26%) |
May 30, 2013 | 7.900 | 7.990 | 7.780 | 7.930 | 0 | +0.03(+0.38%) |
May 29, 2013 | 7.540 | 7.920 | 7.540 | 7.900 | 35,478 | +0.20(+2.60%) |
May 28, 2013 | 7.760 | 7.760 | 7.520 | 7.700 | 78,219 | -0.01(-0.13%) |
May 24, 2013 | 7.830 | 7.860 | 7.320 | 7.710 | 0 | -0.10(-1.28%) |
May 23, 2013 | 7.800 | 8.000 | 7.600 | 7.810 | 0 | -0.11(-1.39%) |
May 22, 2013 | 8.000 | 8.000 | 7.850 | 7.920 | 0 | -0.13(-1.61%) |
May 21, 2013 | 8.000 | 8.130 | 7.820 | 8.050 | 0 | +0.05(+0.63%) |
May 20, 2013 | 7.900 | 8.000 | 7.800 | 8.000 | 0 | +0.07(+0.88%) |
May 17, 2013 | 8.010 | 8.010 | 7.920 | 7.930 | 0 | -0.07(-0.88%) |
May 16, 2013 | 7.805 | 8.020 | 7.751 | 8.000 | 99,951 | +0.07(+0.88%) |
May 15, 2013 | 7.620 | 7.940 | 7.500 | 7.930 | 0 | +0.17(+2.19%) |
May 13, 2013 | 7.920 | 7.970 | 7.740 | 7.760 | 0 | -0.05(-0.64%) |
May 10, 2013 | 7.960 | 8.150 | 7.600 | 7.810 | 0 | -0.08(-1.01%) |
May 09, 2013 | 8.010 | 8.110 | 7.860 | 7.890 | 0 | -0.19(-2.35%) |
May 08, 2013 | 8.270 | 8.490 | 7.470 | 8.080 | 0 | -0.02(-0.25%) |
May 07, 2013 | 7.990 | 8.350 | 7.980 | 8.100 | 0 | +0.11(+1.38%) |
May 06, 2013 | 7.970 | 8.260 | 7.970 | 7.990 | 0 | +0.02(+0.25%) |
May 03, 2013 | 7.950 | 8.000 | 7.870 | 7.970 | 0 | +0.07(+0.89%) |
May 02, 2013 | 8.000 | 8.000 | 7.810 | 7.900 | 0 | -0.04(-0.50%) |
May 01, 2013 | 8.060 | 8.060 | 7.890 | 7.940 | 0 | -0.07(-0.87%) |
Apr 30, 2013 | 7.880 | 8.150 | 7.880 | 8.010 | 0 | +0.04(+0.50%) |
Apr 29, 2013 | 8.040 | 8.110 | 7.765 | 7.970 | 65,155 | -0.08(-0.99%) |
Apr 26, 2013 | 8.120 | 8.080 | 7.930 | 8.050 | 50,864 | -0.01(-0.12%) |
Apr 25, 2013 | 8.090 | 8.490 | 7.910 | 8.060 | 198,423 | +0.06(+0.75%) |
Apr 24, 2013 | 8.190 | 8.190 | 7.920 | 8.000 | 0 | -0.10(-1.23%) |
Apr 23, 2013 | 8.000 | 8.100 | 7.900 | 8.100 | 153,161 | +0.10(+1.25%) |
Apr 22, 2013 | 7.910 | 8.000 | 7.860 | 8.000 | 41,915 | +0.05(+0.63%) |
Apr 19, 2013 | 8.100 | 8.100 | 7.891 | 7.950 | 140,353 | -0.15(-1.85%) |
Apr 18, 2013 | 8.240 | 8.240 | 7.880 | 8.100 | 61,600 | +0.00(+0.00%) |
Apr 17, 2013 | 8.230 | 8.300 | 8.050 | 8.100 | 36,313 | -0.27(-3.23%) |
Apr 16, 2013 | 8.370 | 8.500 | 8.090 | 8.370 | 26,425 | +0.12(+1.45%) |
Apr 15, 2013 | 8.750 | 9.000 | 8.250 | 8.250 | 101,133 | -0.64(-7.20%) |
Apr 12, 2013 | 8.820 | 8.960 | 8.400 | 8.890 | 36,554 | +0.18(+2.07%) |
Apr 11, 2013 | 8.450 | 8.940 | 8.290 | 8.710 | 70,505 | +0.21(+2.47%) |
Apr 10, 2013 | 8.440 | 8.545 | 8.300 | 8.500 | 30,174 | +0.04(+0.47%) |
Apr 09, 2013 | 8.560 | 8.560 | 8.340 | 8.460 | 22,557 | -0.04(-0.47%) |
Apr 08, 2013 | 8.570 | 8.570 | 8.400 | 8.500 | 16,181 | +0.00(+0.00%) |
Apr 05, 2013 | 8.290 | 8.586 | 8.280 | 8.500 | 16,321 | +0.07(+0.83%) |
Apr 04, 2013 | 8.630 | 8.630 | 8.330 | 8.430 | 14,738 | -0.12(-1.46%) |
Apr 03, 2013 | 8.790 | 8.998 | 8.500 | 8.555 | 23,085 | -0.14(-1.67%) |
Apr 02, 2013 | 8.790 | 8.790 | 8.660 | 8.700 | 66,214 | +0.00(+0.00%) |