Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.14 | 17.28 | 17.04 | 17.05 | 418,095 | -0.01(-0.05%) |
Feb 27, 2014 | 17.19 | 17.34 | 16.92 | 17.06 | 261,793 | -0.11(-0.64%) |
Feb 26, 2014 | 17.03 | 17.27 | 16.84 | 17.17 | 191,289 | +0.21(+1.26%) |
Feb 25, 2014 | 17.10 | 17.38 | 16.78 | 16.96 | 227,981 | -0.19(-1.11%) |
Feb 24, 2014 | 17.60 | 17.71 | 17.11 | 17.15 | 178,098 | -0.57(-3.19%) |
Feb 21, 2014 | 17.89 | 18.51 | 17.47 | 17.71 | 291,407 | -0.14(-0.77%) |
Feb 20, 2014 | 16.13 | 17.92 | 15.65 | 17.85 | 626,934 | +2.66(+17.51%) |
Feb 19, 2014 | 15.11 | 15.36 | 14.90 | 15.19 | 174,840 | +0.15(+0.97%) |
Feb 18, 2014 | 14.69 | 15.64 | 14.65 | 15.05 | 192,832 | +0.26(+1.78%) |
Feb 14, 2014 | 14.87 | 14.78 | 14.78 | 14.78 | 93,510 | -0.12(-0.79%) |
Feb 13, 2014 | 14.64 | 14.96 | 14.39 | 14.90 | 69,791 | +0.21(+1.40%) |
Feb 12, 2014 | 14.88 | 15.12 | 14.55 | 14.69 | 123,236 | -0.19(-1.28%) |
Feb 11, 2014 | 14.96 | 14.97 | 14.40 | 14.88 | 121,499 | -0.07(-0.49%) |
Feb 10, 2014 | 14.08 | 14.96 | 13.82 | 14.96 | 209,467 | +0.77(+5.41%) |
Feb 07, 2014 | 14.21 | 14.59 | 14.04 | 14.19 | 192,216 | -0.05(-0.34%) |
Feb 06, 2014 | 14.00 | 14.30 | 13.47 | 14.24 | 126,692 | +0.25(+1.79%) |
Feb 05, 2014 | 14.00 | 14.14 | 13.77 | 13.99 | 167,354 | -0.16(-1.14%) |
Feb 04, 2014 | 13.89 | 14.23 | 13.89 | 14.15 | 221,865 | +0.31(+2.22%) |
Feb 03, 2014 | 14.48 | 14.48 | 13.57 | 13.84 | 350,564 | -0.71(-4.89%) |
Jan 31, 2014 | 14.26 | 14.55 | 14.05 | 14.55 | 167,298 | +0.09(+0.64%) |
Jan 30, 2014 | 14.24 | 14.55 | 14.17 | 14.46 | 95,198 | +0.30(+2.08%) |
Jan 29, 2014 | 14.14 | 14.45 | 13.95 | 14.16 | 233,522 | -0.06(-0.45%) |
Jan 28, 2014 | 13.77 | 14.49 | 13.77 | 14.23 | 203,890 | +0.42(+3.04%) |
Jan 27, 2014 | 13.87 | 14.03 | 13.65 | 13.81 | 236,557 | -0.10(-0.70%) |
Jan 24, 2014 | 14.15 | 14.31 | 13.57 | 13.91 | 197,703 | -0.33(-2.30%) |
Jan 23, 2014 | 13.78 | 14.33 | 13.72 | 14.23 | 276,799 | +0.38(+2.76%) |
Jan 22, 2014 | 12.70 | 13.89 | 12.70 | 13.85 | 279,652 | +1.16(+9.12%) |
Jan 21, 2014 | 12.51 | 12.77 | 12.45 | 12.69 | 175,355 | +0.24(+1.95%) |
Jan 17, 2014 | 12.08 | 12.45 | 12.45 | 12.45 | 218,686 | +0.41(+3.39%) |
Jan 16, 2014 | 11.65 | 12.07 | 11.53 | 12.04 | 187,209 | +0.35(+3.01%) |
Jan 15, 2014 | 11.84 | 11.84 | 11.65 | 11.69 | 99,683 | -0.08(-0.69%) |
Jan 14, 2014 | 11.72 | 11.87 | 11.69 | 11.77 | 188,051 | +0.21(+1.85%) |
Jan 13, 2014 | 11.78 | 11.92 | 11.51 | 11.56 | 164,984 | -0.26(-2.19%) |
Jan 10, 2014 | 11.90 | 12.00 | 11.69 | 11.82 | 325,695 | -0.06(-0.54%) |
Jan 09, 2014 | 11.90 | 11.97 | 11.75 | 11.88 | 131,073 | +0.05(+0.41%) |
Jan 08, 2014 | 11.89 | 11.97 | 11.76 | 11.83 | 83,563 | -0.11(-0.91%) |
Jan 07, 2014 | 11.78 | 11.99 | 11.71 | 11.94 | 138,314 | +0.18(+1.51%) |
Jan 06, 2014 | 11.85 | 11.89 | 11.71 | 11.76 | 139,306 | -0.06(-0.51%) |
Jan 03, 2014 | 11.73 | 11.89 | 11.44 | 11.82 | 68,171 | +0.13(+1.14%) |
Jan 02, 2014 | 11.69 | 11.72 | 11.47 | 11.69 | 112,297 | -0.00(-0.03%) |
Dec 31, 2013 | 11.73 | 11.69 | 11.69 | 11.69 | 124,433 | -0.02(-0.21%) |
Dec 30, 2013 | 11.79 | 11.79 | 11.51 | 11.72 | 127,340 | -0.04(-0.34%) |
Dec 27, 2013 | 12.41 | 12.41 | 11.68 | 11.76 | 268,485 | -0.55(-4.43%) |
Dec 26, 2013 | 11.97 | 12.46 | 11.96 | 12.30 | 67,763 | +0.43(+3.61%) |
Dec 24, 2013 | 11.78 | 11.97 | 11.69 | 11.88 | 74,088 | +0.13(+1.10%) |
Dec 23, 2013 | 11.74 | 11.82 | 11.55 | 11.75 | 229,413 | -0.04(-0.34%) |
Dec 20, 2013 | 11.50 | 11.83 | 11.32 | 11.79 | 260,037 | +0.25(+2.17%) |
Dec 19, 2013 | 11.13 | 11.66 | 11.13 | 11.54 | 188,795 | +0.35(+3.14%) |
Dec 18, 2013 | 11.18 | 11.28 | 10.99 | 11.19 | 163,033 | -0.02(-0.22%) |
Dec 17, 2013 | 11.47 | 11.47 | 10.81 | 11.21 | 297,218 | -0.30(-2.63%) |
Dec 16, 2013 | 11.60 | 11.68 | 11.48 | 11.51 | 107,799 | -0.12(-1.04%) |
Dec 13, 2013 | 11.62 | 11.70 | 11.54 | 11.63 | 65,232 | +0.01(+0.10%) |
Dec 12, 2013 | 11.57 | 11.67 | 11.48 | 11.62 | 133,512 | +0.04(+0.31%) |
Dec 11, 2013 | 11.69 | 11.74 | 11.55 | 11.59 | 76,876 | -0.12(-1.04%) |
Dec 10, 2013 | 11.67 | 11.79 | 11.65 | 11.71 | 156,858 | -0.01(-0.07%) |
Dec 09, 2013 | 11.85 | 11.91 | 11.57 | 11.71 | 148,160 | -0.19(-1.56%) |
Dec 06, 2013 | 12.32 | 12.59 | 11.84 | 11.90 | 0 | -0.33(-2.68%) |
Dec 05, 2013 | 12.13 | 12.29 | 12.05 | 12.23 | 0 | +0.04(+0.37%) |
Dec 04, 2013 | 12.11 | 12.33 | 11.81 | 12.18 | 0 | -0.01(-0.10%) |
Dec 03, 2013 | 12.20 | 12.41 | 12.14 | 12.20 | 0 | -0.08(-0.66%) |
Dec 02, 2013 | 12.59 | 12.61 | 12.13 | 12.28 | 0 | -0.36(-2.82%) |
Nov 29, 2013 | 12.61 | 12.85 | 12.48 | 12.63 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.29 | 12.68 | 12.26 | 12.57 | 0 | +0.31(+2.54%) |
Nov 26, 2013 | 12.23 | 12.33 | 12.23 | 12.26 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 12.18 | 12.33 | 12.16 | 12.25 | 0 | +0.18(+1.51%) |
Nov 22, 2013 | 12.10 | 12.16 | 12.01 | 12.07 | 0 | +0.02(+0.20%) |
Nov 21, 2013 | 11.99 | 12.18 | 11.92 | 12.04 | 152,311 | +0.07(+0.61%) |
Nov 20, 2013 | 12.32 | 12.41 | 11.78 | 11.97 | 0 | -0.32(-2.60%) |
Nov 19, 2013 | 12.43 | 12.43 | 12.23 | 12.29 | 109,538 | -0.19(-1.52%) |
Nov 18, 2013 | 12.51 | 12.67 | 12.22 | 12.48 | 0 | -0.02(-0.16%) |
Nov 15, 2013 | 12.39 | 12.53 | 12.11 | 12.50 | 0 | +0.16(+1.31%) |
Nov 14, 2013 | 12.03 | 12.40 | 11.90 | 12.34 | 0 | +0.26(+2.18%) |
Nov 13, 2013 | 11.82 | 12.11 | 11.82 | 12.07 | 0 | +0.12(+0.98%) |
Nov 12, 2013 | 11.83 | 12.03 | 11.63 | 11.96 | 0 | +0.07(+0.61%) |
Nov 11, 2013 | 11.77 | 12.09 | 11.69 | 11.88 | 76,488 | +0.01(+0.10%) |
Nov 08, 2013 | 11.74 | 11.92 | 11.57 | 11.87 | 0 | +0.07(+0.58%) |
Nov 07, 2013 | 12.19 | 12.28 | 11.72 | 11.80 | 173,336 | -0.42(-3.47%) |
Nov 06, 2013 | 12.54 | 12.58 | 11.93 | 12.23 | 0 | -0.29(-2.32%) |
Nov 05, 2013 | 12.56 | 12.63 | 12.30 | 12.52 | 0 | -0.09(-0.74%) |
Nov 04, 2013 | 12.73 | 12.81 | 12.46 | 12.61 | 193,263 | -0.05(-0.38%) |
Nov 01, 2013 | 12.71 | 12.83 | 12.38 | 12.66 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 12.93 | 13.07 | 12.54 | 12.64 | 0 | -0.32(-2.43%) |
Oct 30, 2013 | 13.16 | 13.17 | 12.61 | 12.96 | 363,698 | -0.14(-1.05%) |
Oct 29, 2013 | 13.54 | 13.55 | 12.48 | 13.10 | 0 | -0.44(-3.28%) |
Oct 28, 2013 | 12.98 | 13.83 | 12.94 | 13.54 | 0 | +0.59(+4.52%) |
Oct 25, 2013 | 13.20 | 13.34 | 12.84 | 12.96 | 0 | -0.17(-1.32%) |
Oct 24, 2013 | 11.98 | 13.34 | 11.76 | 13.13 | 501,562 | +0.85(+6.91%) |
Oct 23, 2013 | 12.20 | 12.41 | 12.03 | 12.28 | 0 | +0.05(+0.40%) |
Oct 22, 2013 | 12.03 | 12.37 | 11.83 | 12.23 | 181,032 | +0.31(+2.58%) |
Oct 21, 2013 | 11.97 | 12.02 | 11.84 | 11.92 | 156,868 | +0.01(+0.10%) |
Oct 18, 2013 | 11.80 | 11.98 | 11.61 | 11.91 | 276,688 | +0.26(+2.22%) |
Oct 17, 2013 | 11.62 | 11.80 | 11.62 | 11.65 | 207,933 | +0.07(+0.59%) |
Oct 16, 2013 | 11.56 | 11.78 | 11.53 | 11.59 | 66,988 | +0.04(+0.35%) |
Oct 15, 2013 | 11.60 | 11.76 | 11.28 | 11.54 | 193,058 | -0.01(-0.07%) |
Oct 14, 2013 | 11.99 | 11.99 | 11.38 | 11.55 | 114,751 | -0.57(-4.67%) |
Oct 11, 2013 | 11.75 | 12.13 | 11.75 | 12.12 | 0 | +0.36(+3.09%) |
Oct 10, 2013 | 11.71 | 11.97 | 11.56 | 11.76 | 87,447 | +0.25(+2.21%) |
Oct 09, 2013 | 11.29 | 11.64 | 11.13 | 11.50 | 0 | +0.15(+1.32%) |
Oct 08, 2013 | 11.88 | 12.09 | 11.21 | 11.35 | 120,777 | -0.46(-3.90%) |
Oct 07, 2013 | 11.69 | 11.94 | 11.42 | 11.81 | 0 | +0.02(+0.14%) |
Oct 04, 2013 | 11.76 | 11.94 | 11.73 | 11.80 | 0 | -0.03(-0.24%) |
Oct 03, 2013 | 12.09 | 12.09 | 11.80 | 11.82 | 0 | -0.26(-2.17%) |
Oct 02, 2013 | 12.28 | 12.30 | 11.95 | 12.09 | 176,713 | -0.27(-2.19%) |
Oct 01, 2013 | 12.07 | 12.67 | 12.01 | 12.36 | 99,925 | +0.21(+1.73%) |
Sep 30, 2013 | 12.04 | 12.22 | 11.92 | 12.15 | 0 | -0.08(-0.66%) |
Sep 27, 2013 | 12.15 | 12.44 | 12.04 | 12.23 | 0 | +0.10(+0.83%) |
Sep 26, 2013 | 12.23 | 12.25 | 11.76 | 12.13 | 149,466 | -0.10(-0.83%) |
Sep 25, 2013 | 12.03 | 12.65 | 12.03 | 12.23 | 201,041 | +0.19(+1.61%) |
Sep 24, 2013 | 12.09 | 12.25 | 11.92 | 12.03 | 0 | -0.07(-0.57%) |
Sep 23, 2013 | 12.35 | 12.35 | 11.77 | 12.10 | 0 | -0.18(-1.45%) |
Sep 20, 2013 | 12.17 | 12.50 | 12.17 | 12.28 | 0 | +0.15(+1.23%) |
Sep 19, 2013 | 12.03 | 12.22 | 11.89 | 12.13 | 0 | +0.17(+1.39%) |
Sep 18, 2013 | 11.92 | 11.99 | 11.75 | 11.97 | 0 | +0.08(+0.65%) |
Sep 17, 2013 | 11.81 | 12.03 | 11.81 | 11.89 | 0 | +0.04(+0.37%) |
Sep 16, 2013 | 11.83 | 12.08 | 11.72 | 11.84 | 0 | +0.13(+1.07%) |
Sep 13, 2013 | 11.38 | 11.72 | 11.08 | 11.72 | 0 | +0.40(+3.50%) |
Sep 12, 2013 | 11.69 | 11.97 | 11.22 | 11.32 | 0 | -0.37(-3.15%) |
Sep 11, 2013 | 11.69 | 11.91 | 11.65 | 11.69 | 0 | +0.05(+0.42%) |
Sep 10, 2013 | 11.60 | 11.72 | 11.60 | 11.64 | 148,066 | +0.14(+1.23%) |
Sep 09, 2013 | 11.00 | 11.67 | 10.93 | 11.50 | 0 | +0.61(+5.64%) |
Sep 06, 2013 | 11.23 | 11.25 | 10.87 | 10.89 | 0 | -0.21(-1.86%) |
Sep 05, 2013 | 11.09 | 11.27 | 11.01 | 11.09 | 0 | +0.08(+0.70%) |
Sep 04, 2013 | 10.87 | 11.27 | 10.86 | 11.02 | 0 | +0.11(+1.00%) |
Sep 03, 2013 | 11.04 | 11.04 | 10.81 | 10.91 | 0 | -0.04(-0.37%) |
Aug 30, 2013 | 10.81 | 11.02 | 10.77 | 10.95 | 0 | +0.13(+1.23%) |
Aug 29, 2013 | 10.81 | 11.06 | 10.73 | 10.81 | 0 | -0.01(-0.07%) |
Aug 28, 2013 | 10.75 | 10.92 | 10.58 | 10.82 | 0 | +0.07(+0.64%) |
Aug 27, 2013 | 10.62 | 10.91 | 10.23 | 10.75 | 154,899 | +0.00(+0.00%) |
Aug 26, 2013 | 10.89 | 11.22 | 10.57 | 10.75 | 0 | +0.08(+0.76%) |
Aug 23, 2013 | 10.52 | 10.76 | 10.26 | 10.67 | 0 | +0.23(+2.17%) |
Aug 22, 2013 | 10.24 | 10.51 | 10.24 | 10.45 | 58,679 | +0.29(+2.87%) |
Aug 21, 2013 | 10.06 | 10.31 | 10.06 | 10.15 | 0 | +0.06(+0.56%) |
Aug 20, 2013 | 9.908 | 10.11 | 9.908 | 10.10 | 0 | +0.16(+1.59%) |
Aug 19, 2013 | 9.968 | 10.01 | 9.774 | 9.940 | 100,197 | -0.04(-0.36%) |
Aug 16, 2013 | 9.734 | 10.05 | 9.734 | 9.976 | 0 | +0.21(+2.11%) |
Aug 15, 2013 | 9.297 | 9.900 | 9.297 | 9.770 | 117,103 | +0.34(+3.64%) |
Aug 14, 2013 | 9.225 | 9.487 | 9.188 | 9.427 | 104,116 | +0.19(+2.06%) |
Aug 13, 2013 | 9.103 | 9.330 | 8.925 | 9.237 | 147,470 | +0.19(+2.15%) |
Aug 12, 2013 | 9.330 | 9.330 | 8.813 | 9.043 | 219,490 | -0.43(-4.52%) |
Aug 09, 2013 | 9.790 | 9.831 | 9.471 | 9.471 | 67,926 | -0.32(-3.22%) |
Aug 08, 2013 | 9.596 | 9.855 | 9.354 | 9.786 | 87,776 | +0.29(+3.07%) |
Aug 07, 2013 | 9.843 | 9.900 | 9.415 | 9.495 | 126,019 | -0.38(-3.81%) |
Aug 06, 2013 | 10.34 | 10.45 | 9.762 | 9.871 | 159,648 | -0.50(-4.80%) |
Aug 05, 2013 | 10.07 | 10.41 | 10.07 | 10.37 | 101,353 | +0.34(+3.34%) |
Aug 02, 2013 | 9.859 | 10.07 | 9.843 | 10.03 | 46,792 | +0.13(+1.26%) |
Aug 01, 2013 | 10.21 | 10.37 | 9.823 | 9.908 | 77,992 | -0.16(-1.61%) |
Jul 31, 2013 | 9.758 | 10.24 | 9.758 | 10.07 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 10.00 | 10.02 | 9.702 | 9.758 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.07 | 10.31 | 9.746 | 9.997 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 9.968 | 10.48 | 9.859 | 10.05 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.685 | 10.33 | 9.588 | 10.09 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.702 | 9.851 | 9.342 | 9.427 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.637 | 9.693 | 9.487 | 9.613 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.641 | 9.669 | 9.556 | 9.600 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.499 | 9.629 | 9.499 | 9.609 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.540 | 9.629 | 9.503 | 9.552 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.471 | 9.576 | 9.407 | 9.516 | 65,348 | +0.16(+1.68%) |
Jul 16, 2013 | 9.548 | 9.576 | 9.334 | 9.358 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.455 | 9.645 | 9.427 | 9.508 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.520 | 9.702 | 9.346 | 9.366 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.111 | 9.637 | 8.990 | 9.516 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.808 | 8.962 | 8.804 | 8.934 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.893 | 8.897 | 8.772 | 8.845 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.849 | 8.849 | 8.626 | 8.808 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.610 | 8.832 | 8.364 | 8.796 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.554 | 8.659 | 8.448 | 8.549 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.655 | 8.841 | 8.558 | 8.602 | 0 | -0.05(-0.56%) |
Jul 01, 2013 | 8.461 | 8.836 | 8.457 | 8.651 | 0 | +0.25(+2.93%) |
Jun 28, 2013 | 8.452 | 8.509 | 8.254 | 8.404 | 883,896 | -0.06(-0.67%) |
Jun 27, 2013 | 8.380 | 8.489 | 8.291 | 8.461 | 0 | +0.21(+2.55%) |
Jun 26, 2013 | 8.517 | 8.517 | 8.081 | 8.250 | 0 | -0.12(-1.40%) |
Jun 25, 2013 | 8.331 | 8.396 | 8.105 | 8.368 | 0 | +0.13(+1.57%) |
Jun 24, 2013 | 8.440 | 8.477 | 7.927 | 8.238 | 0 | -0.40(-4.59%) |
Jun 21, 2013 | 8.509 | 8.711 | 8.372 | 8.634 | 149,679 | +0.17(+1.96%) |
Jun 20, 2013 | 8.776 | 8.800 | 8.416 | 8.469 | 0 | -0.47(-5.29%) |
Jun 19, 2013 | 9.035 | 9.035 | 8.813 | 8.942 | 0 | -0.10(-1.12%) |
Jun 18, 2013 | 8.905 | 9.204 | 8.905 | 9.043 | 0 | +0.11(+1.27%) |
Jun 17, 2013 | 8.752 | 8.990 | 8.752 | 8.929 | 0 | +0.39(+4.54%) |
Jun 14, 2013 | 8.052 | 8.646 | 7.988 | 8.541 | 0 | +0.43(+5.28%) |
Jun 13, 2013 | 7.693 | 8.174 | 7.680 | 8.113 | 128,228 | +0.38(+4.86%) |
Jun 12, 2013 | 7.753 | 7.874 | 7.709 | 7.737 | 74,806 | +0.04(+0.47%) |
Jun 11, 2013 | 7.713 | 7.967 | 7.672 | 7.701 | 66,830 | -0.16(-2.01%) |
Jun 10, 2013 | 7.939 | 8.008 | 7.600 | 7.858 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 7.741 | 7.963 | 7.721 | 7.810 | 0 | +0.10(+1.31%) |
Jun 06, 2013 | 7.397 | 7.749 | 7.397 | 7.709 | 117,388 | +0.30(+4.09%) |
Jun 05, 2013 | 7.798 | 7.798 | 7.357 | 7.406 | 0 | -0.37(-4.78%) |
Jun 04, 2013 | 7.927 | 8.068 | 7.725 | 7.777 | 0 | -0.12(-1.48%) |
Jun 03, 2013 | 7.947 | 8.101 | 7.652 | 7.895 | 178,165 | +0.02(+0.21%) |
May 31, 2013 | 7.927 | 8.355 | 7.878 | 7.878 | 125,759 | -0.09(-1.12%) |
May 30, 2013 | 7.963 | 8.097 | 7.899 | 7.967 | 0 | +0.01(+0.10%) |
May 29, 2013 | 8.327 | 8.416 | 7.822 | 7.959 | 267,409 | -0.44(-5.20%) |
May 28, 2013 | 8.622 | 8.687 | 8.318 | 8.396 | 138,141 | -0.04(-0.48%) |
May 24, 2013 | 8.291 | 8.618 | 8.287 | 8.436 | 0 | +0.13(+1.61%) |
May 23, 2013 | 8.509 | 8.509 | 8.113 | 8.303 | 0 | -0.38(-4.33%) |
May 22, 2013 | 8.796 | 8.901 | 8.610 | 8.679 | 0 | -0.12(-1.33%) |
May 21, 2013 | 8.869 | 8.879 | 8.727 | 8.796 | 0 | -0.04(-0.41%) |
May 20, 2013 | 8.772 | 8.877 | 8.772 | 8.832 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.768 | 8.853 | 8.642 | 8.832 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.707 | 8.731 | 8.566 | 8.691 | 120,762 | -0.09(-1.01%) |
May 15, 2013 | 8.792 | 8.885 | 8.764 | 8.780 | 0 | +0.16(+1.88%) |
May 13, 2013 | 8.610 | 8.671 | 8.509 | 8.618 | 0 | +0.01(+0.09%) |
May 10, 2013 | 8.448 | 8.780 | 8.448 | 8.610 | 0 | +0.19(+2.26%) |
May 09, 2013 | 8.614 | 8.630 | 8.408 | 8.420 | 0 | -0.15(-1.79%) |
May 08, 2013 | 8.606 | 8.659 | 8.529 | 8.574 | 0 | +0.06(+0.66%) |
May 07, 2013 | 8.436 | 8.585 | 8.287 | 8.517 | 0 | +0.05(+0.62%) |
May 06, 2013 | 8.590 | 8.610 | 8.408 | 8.465 | 0 | +0.04(+0.43%) |
May 03, 2013 | 8.250 | 8.493 | 8.105 | 8.428 | 0 | +0.32(+3.99%) |
May 02, 2013 | 8.036 | 8.335 | 7.830 | 8.105 | 0 | +0.08(+1.01%) |
May 01, 2013 | 8.145 | 8.211 | 7.818 | 8.024 | 0 | -0.17(-2.02%) |
Apr 30, 2013 | 8.085 | 8.299 | 7.996 | 8.190 | 0 | +0.11(+1.35%) |
Apr 29, 2013 | 7.482 | 8.165 | 7.482 | 8.081 | 614,564 | +0.68(+9.23%) |
Apr 26, 2013 | 7.636 | 7.668 | 7.135 | 7.397 | 566,156 | -0.27(-3.53%) |
Apr 25, 2013 | 6.872 | 7.777 | 6.872 | 7.668 | 0 | +1.18(+18.19%) |
Apr 24, 2013 | 6.104 | 6.500 | 6.100 | 6.488 | 0 | +0.34(+5.59%) |
Apr 23, 2013 | 5.853 | 6.185 | 5.724 | 6.144 | 145,350 | +0.35(+6.00%) |
Apr 22, 2013 | 5.700 | 5.853 | 5.554 | 5.797 | 115,688 | +0.10(+1.77%) |
Apr 19, 2013 | 5.736 | 5.776 | 5.675 | 5.696 | 50,624 | +0.03(+0.50%) |
Apr 18, 2013 | 5.647 | 5.861 | 5.611 | 5.667 | 112,176 | +0.01(+0.14%) |
Apr 17, 2013 | 5.760 | 5.780 | 5.546 | 5.659 | 167,889 | -0.19(-3.25%) |
Apr 16, 2013 | 5.833 | 5.926 | 5.825 | 5.849 | 59,238 | +0.06(+0.98%) |
Apr 15, 2013 | 5.954 | 5.966 | 5.785 | 5.793 | 157,019 | -0.25(-4.08%) |
Apr 12, 2013 | 6.011 | 6.148 | 6.003 | 6.039 | 68,084 | -0.04(-0.60%) |
Apr 11, 2013 | 5.991 | 6.120 | 5.934 | 6.076 | 52,709 | +0.04(+0.60%) |
Apr 10, 2013 | 5.776 | 6.092 | 5.720 | 6.039 | 154,451 | +0.25(+4.33%) |
Apr 09, 2013 | 5.894 | 5.991 | 5.760 | 5.789 | 166,113 | -0.12(-1.98%) |
Apr 08, 2013 | 5.983 | 6.031 | 5.853 | 5.906 | 182,586 | -0.11(-1.75%) |
Apr 05, 2013 | 5.793 | 6.031 | 5.744 | 6.011 | 163,265 | +0.11(+1.85%) |
Apr 04, 2013 | 5.898 | 5.962 | 5.869 | 5.902 | 139,309 | +0.02(+0.34%) |
Apr 03, 2013 | 5.999 | 5.999 | 5.805 | 5.882 | 307,594 | -0.11(-1.89%) |
Apr 02, 2013 | 6.310 | 6.334 | 5.962 | 5.995 | 285,876 | -0.27(-4.38%) |
Apr 01, 2013 | 6.322 | 6.363 | 6.185 | 6.270 | 277,349 | -0.10(-1.59%) |
Mar 28, 2013 | 6.399 | 6.399 | 6.262 | 6.371 | 138,124 | -0.05(-0.76%) |
Mar 27, 2013 | 5.987 | 6.456 | 5.983 | 6.419 | 377,517 | +0.53(+8.92%) |
Mar 26, 2013 | 5.934 | 5.966 | 5.801 | 5.894 | 69,222 | -0.04(-0.61%) |
Mar 25, 2013 | 5.938 | 6.152 | 5.882 | 5.930 | 219,248 | +0.01(+0.20%) |
Mar 22, 2013 | 5.886 | 5.930 | 5.861 | 5.918 | 104,967 | +0.05(+0.83%) |
Mar 21, 2013 | 5.740 | 5.869 | 5.736 | 5.869 | 183,296 | +0.13(+2.33%) |
Mar 20, 2013 | 5.728 | 5.780 | 5.675 | 5.736 | 106,305 | +0.04(+0.71%) |
Mar 19, 2013 | 5.776 | 5.829 | 5.619 | 5.696 | 426,118 | -0.05(-0.84%) |
Mar 18, 2013 | 5.663 | 5.768 | 5.611 | 5.744 | 143,573 | -0.01(-0.21%) |
Mar 15, 2013 | 5.780 | 5.780 | 5.643 | 5.756 | 138,465 | -0.00(-0.07%) |
Mar 14, 2013 | 5.789 | 5.789 | 5.704 | 5.760 | 149,038 | -0.01(-0.21%) |
Mar 13, 2013 | 5.720 | 5.789 | 5.700 | 5.772 | 222,417 | +0.04(+0.71%) |
Mar 12, 2013 | 5.696 | 5.783 | 5.627 | 5.732 | 175,783 | -0.02(-0.28%) |
Mar 11, 2013 | 5.752 | 5.861 | 5.659 | 5.748 | 220,450 | -0.06(-1.11%) |
Mar 08, 2013 | 5.748 | 5.930 | 5.683 | 5.813 | 287,689 | +0.13(+2.20%) |
Mar 07, 2013 | 5.655 | 5.716 | 5.643 | 5.688 | 210,491 | -0.01(-0.21%) |
Mar 06, 2013 | 5.752 | 5.857 | 5.659 | 5.700 | 132,491 | -0.02(-0.28%) |
Mar 05, 2013 | 5.760 | 5.770 | 5.599 | 5.716 | 193,018 | +0.01(+0.21%) |
Mar 04, 2013 | 5.663 | 5.764 | 5.558 | 5.704 | 330,662 | +0.04(+0.79%) |