Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.78 | 12.28 | 11.78 | 12.07 | 270,877 | +0.33(+2.81%) |
Mar 28, 2014 | 11.83 | 12.10 | 11.60 | 11.74 | 203,371 | -0.09(-0.76%) |
Mar 27, 2014 | 11.91 | 12.10 | 11.62 | 11.83 | 284,041 | -0.10(-0.84%) |
Mar 26, 2014 | 12.67 | 12.67 | 11.87 | 11.93 | 365,480 | -0.40(-3.24%) |
Mar 25, 2014 | 12.39 | 12.65 | 12.20 | 12.33 | 234,648 | +0.05(+0.41%) |
Mar 24, 2014 | 12.53 | 12.58 | 12.11 | 12.28 | 304,218 | -0.19(-1.52%) |
Mar 21, 2014 | 12.60 | 12.60 | 12.36 | 12.47 | 484,921 | -0.05(-0.40%) |
Mar 20, 2014 | 12.49 | 12.60 | 12.22 | 12.52 | 187,814 | -0.03(-0.24%) |
Mar 19, 2014 | 12.59 | 12.73 | 12.41 | 12.55 | 216,521 | -0.06(-0.48%) |
Mar 18, 2014 | 12.31 | 12.68 | 12.31 | 12.61 | 494,450 | +0.34(+2.77%) |
Mar 17, 2014 | 12.10 | 12.49 | 11.97 | 12.27 | 513,320 | +0.07(+0.57%) |
Mar 14, 2014 | 11.67 | 12.30 | 11.67 | 12.20 | 1,594,440 | +0.62(+5.35%) |
Mar 13, 2014 | 11.67 | 11.71 | 11.34 | 11.58 | 1,483,066 | -0.06(-0.52%) |
Mar 12, 2014 | 12.04 | 12.04 | 11.43 | 11.64 | 1,381,238 | -0.47(-3.88%) |
Mar 11, 2014 | 12.37 | 12.61 | 12.02 | 12.11 | 678,207 | -0.32(-2.57%) |
Mar 10, 2014 | 13.16 | 13.16 | 12.38 | 12.43 | 439,280 | -0.83(-6.26%) |
Mar 07, 2014 | 13.45 | 13.45 | 13.19 | 13.26 | 118,997 | -0.13(-0.97%) |
Mar 06, 2014 | 13.54 | 13.55 | 13.26 | 13.39 | 120,422 | -0.11(-0.81%) |
Mar 05, 2014 | 13.45 | 13.60 | 13.32 | 13.50 | 154,852 | +0.03(+0.22%) |
Mar 04, 2014 | 13.02 | 13.61 | 13.02 | 13.47 | 354,163 | +0.65(+5.07%) |
Mar 03, 2014 | 12.95 | 13.02 | 12.66 | 12.82 | 178,091 | -0.26(-1.99%) |
Feb 28, 2014 | 13.37 | 13.47 | 12.84 | 13.08 | 312,048 | -0.26(-1.95%) |
Feb 27, 2014 | 13.32 | 13.45 | 13.25 | 13.34 | 149,144 | +0.05(+0.38%) |
Feb 26, 2014 | 13.44 | 13.64 | 13.21 | 13.29 | 228,601 | -0.08(-0.60%) |
Feb 25, 2014 | 13.69 | 13.90 | 13.28 | 13.37 | 340,986 | -0.28(-2.05%) |
Feb 24, 2014 | 13.37 | 13.73 | 13.35 | 13.65 | 379,300 | +0.30(+2.25%) |
Feb 21, 2014 | 12.87 | 13.55 | 12.87 | 13.35 | 570,229 | +0.48(+3.73%) |
Feb 20, 2014 | 12.68 | 12.88 | 12.57 | 12.87 | 299,228 | +0.21(+1.66%) |
Feb 19, 2014 | 12.59 | 12.84 | 12.50 | 12.66 | 399,808 | +0.02(+0.16%) |
Feb 18, 2014 | 12.23 | 12.64 | 12.19 | 12.64 | 362,596 | +0.47(+3.86%) |
Feb 14, 2014 | 12.08 | 12.17 | 12.17 | 12.17 | 485,800 | +0.11(+0.91%) |
Feb 13, 2014 | 12.50 | 12.50 | 11.77 | 12.06 | 917,864 | -1.14(-8.64%) |
Feb 12, 2014 | 13.19 | 13.34 | 12.95 | 13.20 | 296,299 | +0.09(+0.69%) |
Feb 11, 2014 | 13.38 | 13.44 | 13.08 | 13.11 | 369,939 | -0.23(-1.72%) |
Feb 10, 2014 | 13.34 | 13.43 | 13.20 | 13.34 | 151,021 | -0.03(-0.22%) |
Feb 07, 2014 | 13.25 | 13.38 | 13.00 | 13.37 | 184,751 | +0.19(+1.44%) |
Feb 06, 2014 | 13.19 | 13.43 | 13.13 | 13.18 | 169,080 | +0.05(+0.38%) |
Feb 05, 2014 | 13.18 | 13.19 | 12.74 | 13.13 | 299,287 | -0.09(-0.68%) |
Feb 04, 2014 | 13.22 | 13.48 | 13.13 | 13.22 | 249,551 | +0.04(+0.30%) |
Feb 03, 2014 | 13.75 | 13.80 | 13.07 | 13.18 | 356,312 | -0.65(-4.70%) |
Jan 31, 2014 | 14.07 | 14.19 | 13.80 | 13.83 | 214,773 | -0.52(-3.62%) |
Jan 30, 2014 | 13.71 | 14.42 | 13.71 | 14.35 | 248,233 | +0.74(+5.44%) |
Jan 29, 2014 | 13.71 | 13.79 | 13.55 | 13.61 | 319,765 | -0.22(-1.59%) |
Jan 28, 2014 | 13.86 | 14.18 | 13.71 | 13.83 | 441,811 | -0.07(-0.50%) |
Jan 27, 2014 | 14.23 | 14.40 | 13.78 | 13.90 | 288,148 | -0.31(-2.18%) |
Jan 24, 2014 | 14.46 | 14.46 | 14.05 | 14.21 | 336,690 | -0.31(-2.13%) |
Jan 23, 2014 | 14.66 | 14.77 | 14.35 | 14.52 | 262,265 | -0.16(-1.09%) |
Jan 22, 2014 | 14.69 | 14.74 | 14.53 | 14.68 | 181,311 | -0.02(-0.14%) |
Jan 21, 2014 | 14.61 | 14.82 | 14.55 | 14.70 | 315,900 | +0.17(+1.17%) |
Jan 17, 2014 | 14.70 | 14.53 | 14.53 | 14.53 | 334,100 | -0.21(-1.42%) |
Jan 16, 2014 | 14.71 | 14.95 | 14.71 | 14.74 | 295,399 | -0.02(-0.14%) |
Jan 15, 2014 | 14.81 | 15.12 | 14.72 | 14.76 | 424,301 | -0.05(-0.34%) |
Jan 14, 2014 | 14.69 | 14.99 | 14.68 | 14.81 | 415,201 | +0.14(+0.95%) |
Jan 13, 2014 | 14.86 | 15.00 | 14.61 | 14.67 | 394,074 | -0.06(-0.41%) |
Jan 10, 2014 | 14.90 | 14.99 | 14.72 | 14.73 | 180,061 | -0.12(-0.81%) |
Jan 09, 2014 | 15.02 | 15.12 | 14.60 | 14.85 | 332,834 | -0.15(-1.00%) |
Jan 08, 2014 | 15.08 | 15.24 | 14.89 | 15.00 | 476,321 | +0.05(+0.33%) |
Jan 07, 2014 | 14.84 | 15.00 | 14.75 | 14.95 | 421,277 | +0.28(+1.91%) |
Jan 06, 2014 | 14.84 | 14.89 | 14.61 | 14.67 | 298,803 | +0.03(+0.20%) |
Jan 03, 2014 | 14.73 | 14.75 | 14.44 | 14.64 | 251,250 | -0.05(-0.34%) |
Jan 02, 2014 | 14.85 | 14.87 | 14.42 | 14.69 | 511,344 | -0.13(-0.88%) |
Dec 31, 2013 | 14.56 | 14.82 | 14.82 | 14.82 | 565,300 | +0.24(+1.65%) |
Dec 30, 2013 | 14.66 | 14.85 | 14.56 | 14.58 | 289,351 | -0.11(-0.75%) |
Dec 27, 2013 | 14.73 | 14.73 | 14.51 | 14.69 | 276,992 | +0.02(+0.14%) |
Dec 26, 2013 | 14.70 | 14.80 | 14.54 | 14.67 | 298,872 | +0.07(+0.48%) |
Dec 24, 2013 | 14.35 | 14.80 | 14.24 | 14.60 | 403,774 | +0.42(+2.96%) |
Dec 23, 2013 | 13.62 | 14.22 | 13.56 | 14.18 | 987,959 | +1.11(+8.49%) |
Dec 20, 2013 | 12.74 | 13.20 | 12.55 | 13.07 | 834,123 | +0.39(+3.08%) |
Dec 19, 2013 | 12.37 | 12.76 | 12.36 | 12.68 | 385,162 | +0.26(+2.09%) |
Dec 18, 2013 | 12.43 | 12.48 | 12.12 | 12.42 | 346,473 | +0.09(+0.73%) |
Dec 17, 2013 | 12.20 | 12.49 | 12.07 | 12.33 | 462,390 | +0.16(+1.31%) |
Dec 16, 2013 | 11.67 | 12.27 | 11.67 | 12.17 | 485,573 | +0.50(+4.28%) |
Dec 13, 2013 | 11.45 | 11.71 | 11.45 | 11.67 | 240,752 | +0.26(+2.28%) |
Dec 12, 2013 | 11.28 | 11.49 | 11.19 | 11.41 | 284,782 | +0.02(+0.18%) |
Dec 11, 2013 | 11.71 | 11.72 | 11.35 | 11.39 | 292,592 | -0.34(-2.90%) |
Dec 10, 2013 | 11.69 | 11.85 | 11.56 | 11.73 | 290,692 | -0.02(-0.17%) |
Dec 09, 2013 | 12.09 | 12.12 | 11.74 | 11.75 | 270,949 | -0.26(-2.16%) |
Dec 06, 2013 | 12.15 | 12.30 | 12.01 | 12.01 | 0 | -0.07(-0.58%) |
Dec 05, 2013 | 11.92 | 12.14 | 11.92 | 12.08 | 0 | +0.14(+1.21%) |
Dec 04, 2013 | 11.81 | 12.05 | 11.77 | 11.94 | 258,695 | -0.01(-0.13%) |
Dec 03, 2013 | 11.57 | 12.05 | 11.57 | 11.95 | 0 | +0.20(+1.70%) |
Dec 02, 2013 | 12.25 | 12.25 | 11.57 | 11.75 | 319,050 | -0.54(-4.39%) |
Nov 29, 2013 | 12.24 | 12.34 | 12.15 | 12.29 | 0 | +0.11(+0.90%) |
Nov 27, 2013 | 12.07 | 12.29 | 11.95 | 12.18 | 0 | +0.15(+1.25%) |
Nov 26, 2013 | 11.85 | 12.06 | 11.76 | 12.03 | 0 | +0.23(+1.95%) |
Nov 25, 2013 | 11.79 | 11.93 | 11.66 | 11.80 | 289,363 | +0.02(+0.17%) |
Nov 22, 2013 | 11.67 | 11.80 | 11.54 | 11.78 | 0 | +0.13(+1.12%) |
Nov 21, 2013 | 11.53 | 11.72 | 11.52 | 11.65 | 223,813 | +0.18(+1.57%) |
Nov 20, 2013 | 11.45 | 11.60 | 11.38 | 11.47 | 0 | +0.04(+0.35%) |
Nov 19, 2013 | 11.55 | 11.65 | 11.37 | 11.43 | 435,020 | -0.16(-1.38%) |
Nov 18, 2013 | 11.74 | 11.80 | 11.54 | 11.59 | 0 | +0.05(+0.43%) |
Nov 15, 2013 | 11.58 | 11.69 | 11.53 | 11.54 | 0 | -0.05(-0.43%) |
Nov 14, 2013 | 11.45 | 11.68 | 11.36 | 11.59 | 303,052 | +0.09(+0.78%) |
Nov 13, 2013 | 11.42 | 11.57 | 11.30 | 11.50 | 316,924 | +0.03(+0.26%) |
Nov 12, 2013 | 11.49 | 11.62 | 11.43 | 11.47 | 0 | +0.03(+0.26%) |
Nov 11, 2013 | 11.42 | 11.67 | 11.34 | 11.44 | 436,961 | +0.13(+1.15%) |
Nov 08, 2013 | 11.13 | 11.47 | 10.75 | 11.31 | 0 | +0.14(+1.25%) |
Nov 07, 2013 | 10.49 | 11.45 | 10.25 | 11.17 | 1,995,711 | +2.06(+22.61%) |
Nov 06, 2013 | 9.340 | 9.400 | 9.100 | 9.110 | 412,220 | -0.14(-1.51%) |
Nov 05, 2013 | 9.190 | 9.300 | 9.150 | 9.250 | 176,029 | -0.04(-0.43%) |
Nov 04, 2013 | 9.220 | 9.310 | 9.150 | 9.290 | 304,457 | +0.08(+0.87%) |
Nov 01, 2013 | 9.330 | 9.360 | 9.200 | 9.210 | 0 | -0.13(-1.39%) |
Oct 31, 2013 | 9.380 | 9.430 | 9.170 | 9.340 | 0 | -0.03(-0.32%) |
Oct 30, 2013 | 9.590 | 9.670 | 9.360 | 9.370 | 213,706 | -0.18(-1.88%) |
Oct 29, 2013 | 9.620 | 9.700 | 9.470 | 9.550 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 9.560 | 9.640 | 9.495 | 9.550 | 0 | -0.02(-0.21%) |
Oct 25, 2013 | 9.700 | 9.720 | 9.465 | 9.570 | 0 | -0.09(-0.93%) |
Oct 24, 2013 | 9.500 | 9.680 | 9.490 | 9.660 | 185,800 | +0.17(+1.79%) |
Oct 23, 2013 | 9.570 | 9.650 | 9.460 | 9.490 | 194,001 | -0.15(-1.56%) |
Oct 22, 2013 | 9.570 | 9.675 | 9.500 | 9.640 | 153,394 | +0.10(+1.05%) |
Oct 21, 2013 | 9.650 | 9.710 | 9.530 | 9.540 | 196,200 | -0.12(-1.24%) |
Oct 18, 2013 | 9.630 | 9.750 | 9.530 | 9.660 | 246,310 | +0.10(+1.05%) |
Oct 17, 2013 | 9.440 | 9.560 | 9.280 | 9.560 | 450,066 | +0.14(+1.49%) |
Oct 16, 2013 | 9.460 | 9.550 | 9.400 | 9.420 | 300,592 | +0.01(+0.11%) |
Oct 15, 2013 | 9.540 | 9.570 | 9.340 | 9.410 | 205,438 | -0.10(-1.05%) |
Oct 14, 2013 | 9.450 | 9.570 | 9.290 | 9.510 | 391,873 | +0.02(+0.21%) |
Oct 11, 2013 | 9.230 | 9.540 | 9.170 | 9.490 | 0 | +0.21(+2.26%) |
Oct 10, 2013 | 9.270 | 9.315 | 9.170 | 9.280 | 476,710 | +0.12(+1.31%) |
Oct 09, 2013 | 9.240 | 9.290 | 8.980 | 9.160 | 319,450 | +0.08(+0.88%) |
Oct 08, 2013 | 9.250 | 9.340 | 9.060 | 9.080 | 460,184 | -0.19(-2.05%) |
Oct 07, 2013 | 9.290 | 9.390 | 9.250 | 9.270 | 0 | -0.08(-0.86%) |
Oct 04, 2013 | 9.270 | 9.400 | 9.240 | 9.350 | 0 | +0.05(+0.54%) |
Oct 03, 2013 | 9.580 | 9.620 | 9.300 | 9.300 | 521,269 | -0.30(-3.12%) |
Oct 02, 2013 | 9.530 | 9.670 | 9.530 | 9.600 | 371,142 | +0.01(+0.10%) |
Oct 01, 2013 | 9.430 | 9.620 | 9.430 | 9.590 | 395,714 | +0.16(+1.70%) |
Sep 30, 2013 | 9.430 | 9.480 | 9.360 | 9.430 | 464,744 | +0.02(+0.21%) |
Sep 27, 2013 | 9.530 | 9.580 | 9.395 | 9.410 | 0 | -0.20(-2.08%) |
Sep 26, 2013 | 9.750 | 9.750 | 9.540 | 9.610 | 215,604 | -0.14(-1.44%) |
Sep 25, 2013 | 9.780 | 9.840 | 9.730 | 9.750 | 228,502 | -0.04(-0.41%) |
Sep 24, 2013 | 9.900 | 9.960 | 9.790 | 9.790 | 339,863 | -0.07(-0.71%) |
Sep 23, 2013 | 9.780 | 9.900 | 9.550 | 9.860 | 336,360 | +0.06(+0.61%) |
Sep 20, 2013 | 9.820 | 9.990 | 9.745 | 9.800 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.780 | 9.830 | 9.720 | 9.810 | 361,468 | +0.08(+0.82%) |
Sep 18, 2013 | 9.660 | 9.830 | 9.470 | 9.730 | 0 | +0.06(+0.62%) |
Sep 17, 2013 | 9.480 | 9.680 | 9.480 | 9.670 | 0 | +0.16(+1.68%) |
Sep 16, 2013 | 9.720 | 9.600 | 9.410 | 9.510 | 271,171 | -0.05(-0.52%) |
Sep 13, 2013 | 9.310 | 9.640 | 9.270 | 9.560 | 0 | +0.30(+3.24%) |
Sep 12, 2013 | 9.350 | 9.430 | 9.240 | 9.260 | 0 | -0.12(-1.28%) |
Sep 11, 2013 | 9.580 | 9.630 | 9.320 | 9.380 | 0 | -0.17(-1.78%) |
Sep 10, 2013 | 9.470 | 9.630 | 9.440 | 9.550 | 436,557 | +0.12(+1.27%) |
Sep 09, 2013 | 9.310 | 9.450 | 9.310 | 9.430 | 0 | +0.16(+1.73%) |
Sep 06, 2013 | 9.400 | 9.440 | 9.240 | 9.270 | 0 | -0.07(-0.75%) |
Sep 05, 2013 | 9.360 | 9.430 | 9.250 | 9.340 | 256,140 | -0.04(-0.43%) |
Sep 04, 2013 | 9.370 | 9.420 | 9.330 | 9.380 | 0 | +0.01(+0.11%) |
Sep 03, 2013 | 9.480 | 9.600 | 9.315 | 9.370 | 310,083 | +0.05(+0.54%) |
Aug 30, 2013 | 9.490 | 9.570 | 9.280 | 9.320 | 0 | -0.18(-1.89%) |
Aug 29, 2013 | 9.370 | 9.640 | 9.370 | 9.500 | 191,545 | +0.14(+1.50%) |
Aug 28, 2013 | 9.290 | 9.526 | 9.290 | 9.360 | 0 | +0.08(+0.86%) |
Aug 27, 2013 | 9.510 | 9.600 | 9.240 | 9.280 | 609,456 | -0.31(-3.23%) |
Aug 26, 2013 | 9.600 | 9.750 | 9.545 | 9.590 | 0 | -0.02(-0.21%) |
Aug 23, 2013 | 9.670 | 9.690 | 9.530 | 9.610 | 0 | -0.06(-0.62%) |
Aug 22, 2013 | 9.640 | 9.813 | 9.630 | 9.670 | 211,491 | +0.06(+0.62%) |
Aug 21, 2013 | 9.760 | 9.810 | 9.531 | 9.610 | 0 | -0.17(-1.74%) |
Aug 20, 2013 | 9.650 | 9.825 | 9.600 | 9.780 | 255,457 | +0.12(+1.24%) |
Aug 19, 2013 | 10.04 | 10.06 | 9.660 | 9.660 | 250,973 | -0.35(-3.50%) |
Aug 16, 2013 | 10.00 | 10.05 | 9.950 | 10.01 | 0 | -0.05(-0.50%) |
Aug 15, 2013 | 10.19 | 10.20 | 10.00 | 10.06 | 407,886 | -0.23(-2.24%) |
Aug 14, 2013 | 10.58 | 10.61 | 10.17 | 10.29 | 501,476 | -0.31(-2.92%) |
Aug 13, 2013 | 10.49 | 10.73 | 10.34 | 10.60 | 445,655 | +0.21(+2.02%) |
Aug 12, 2013 | 10.30 | 10.54 | 10.30 | 10.39 | 280,954 | +0.05(+0.48%) |
Aug 09, 2013 | 10.32 | 10.40 | 10.17 | 10.34 | 333,679 | +0.02(+0.19%) |
Aug 08, 2013 | 10.34 | 10.44 | 10.26 | 10.32 | 622,294 | +0.04(+0.39%) |
Aug 07, 2013 | 10.13 | 10.31 | 9.995 | 10.28 | 456,479 | +0.13(+1.28%) |
Aug 06, 2013 | 10.02 | 10.17 | 9.890 | 10.15 | 774,701 | +0.14(+1.40%) |
Aug 05, 2013 | 10.01 | 10.13 | 9.990 | 10.01 | 286,601 | -0.04(-0.40%) |
Aug 02, 2013 | 9.830 | 10.41 | 9.560 | 10.05 | 675,862 | +0.05(+0.50%) |
Aug 01, 2013 | 10.53 | 11.09 | 9.950 | 10.00 | 2,367,835 | +0.76(+8.23%) |
Jul 31, 2013 | 9.930 | 9.960 | 9.080 | 9.240 | 744,685 | -0.69(-6.95%) |
Jul 30, 2013 | 9.830 | 10.02 | 9.790 | 9.930 | 284,124 | +0.12(+1.27%) |
Jul 29, 2013 | 9.860 | 10.08 | 9.760 | 9.805 | 0 | -0.11(-1.06%) |
Jul 26, 2013 | 9.820 | 9.975 | 9.700 | 9.910 | 0 | +0.01(+0.10%) |
Jul 25, 2013 | 9.700 | 9.990 | 9.690 | 9.900 | 0 | +0.18(+1.85%) |
Jul 24, 2013 | 10.02 | 10.11 | 9.580 | 9.720 | 0 | -0.28(-2.80%) |
Jul 23, 2013 | 9.930 | 10.12 | 9.930 | 10.00 | 0 | +0.12(+1.21%) |
Jul 22, 2013 | 10.04 | 10.09 | 9.860 | 9.880 | 0 | -0.12(-1.20%) |
Jul 19, 2013 | 10.05 | 10.23 | 9.970 | 10.00 | 0 | -0.10(-0.99%) |
Jul 18, 2013 | 10.23 | 10.40 | 10.06 | 10.10 | 0 | -0.10(-0.98%) |
Jul 17, 2013 | 9.890 | 10.29 | 9.890 | 10.20 | 479,885 | +0.41(+4.19%) |
Jul 16, 2013 | 9.750 | 9.830 | 9.700 | 9.790 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 9.940 | 9.990 | 9.750 | 9.790 | 0 | -0.14(-1.41%) |
Jul 12, 2013 | 9.810 | 10.02 | 9.790 | 9.930 | 0 | +0.09(+0.91%) |
Jul 11, 2013 | 9.890 | 9.920 | 9.760 | 9.840 | 0 | +0.09(+0.92%) |
Jul 10, 2013 | 9.460 | 9.820 | 9.460 | 9.750 | 0 | +0.24(+2.52%) |
Jul 09, 2013 | 9.660 | 9.730 | 9.460 | 9.510 | 0 | -0.12(-1.25%) |
Jul 08, 2013 | 9.270 | 9.630 | 9.260 | 9.630 | 560,203 | +0.36(+3.88%) |
Jul 05, 2013 | 9.400 | 9.400 | 9.200 | 9.270 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 9.190 | 9.370 | 9.190 | 9.270 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 9.200 | 9.310 | 9.100 | 9.260 | 0 | +0.02(+0.22%) |
Jul 01, 2013 | 9.010 | 9.350 | 8.980 | 9.240 | 0 | +0.29(+3.18%) |
Jun 28, 2013 | 8.910 | 9.050 | 8.870 | 8.955 | 666,591 | -0.02(-0.17%) |
Jun 27, 2013 | 8.840 | 8.990 | 8.795 | 8.970 | 0 | +0.16(+1.82%) |
Jun 26, 2013 | 8.960 | 9.050 | 8.810 | 8.810 | 0 | -0.09(-1.01%) |
Jun 25, 2013 | 9.020 | 9.040 | 8.900 | 8.900 | 0 | -0.07(-0.78%) |
Jun 24, 2013 | 9.280 | 9.320 | 8.860 | 8.970 | 0 | -0.34(-3.65%) |
Jun 21, 2013 | 8.780 | 9.310 | 8.620 | 9.310 | 1,814,204 | +0.52(+5.92%) |
Jun 20, 2013 | 8.840 | 8.860 | 8.740 | 8.790 | 0 | -0.19(-2.12%) |
Jun 19, 2013 | 9.050 | 9.130 | 8.950 | 8.980 | 0 | -0.04(-0.44%) |
Jun 18, 2013 | 8.970 | 9.110 | 8.900 | 9.020 | 0 | +0.10(+1.12%) |
Jun 17, 2013 | 8.650 | 8.990 | 8.610 | 8.920 | 0 | +0.34(+3.96%) |
Jun 14, 2013 | 8.900 | 8.930 | 8.570 | 8.580 | 0 | -0.34(-3.81%) |
Jun 13, 2013 | 9.110 | 9.140 | 8.770 | 8.920 | 674,942 | -0.22(-2.41%) |
Jun 12, 2013 | 9.410 | 9.410 | 9.075 | 9.140 | 343,965 | -0.20(-2.14%) |
Jun 11, 2013 | 9.300 | 9.420 | 9.050 | 9.340 | 484,549 | -0.04(-0.43%) |
Jun 10, 2013 | 9.210 | 9.420 | 9.210 | 9.380 | 0 | +0.19(+2.07%) |
Jun 07, 2013 | 9.260 | 9.280 | 9.070 | 9.190 | 0 | -0.01(-0.11%) |
Jun 06, 2013 | 9.010 | 9.245 | 9.010 | 9.200 | 563,396 | +0.22(+2.45%) |
Jun 05, 2013 | 9.070 | 9.340 | 8.920 | 8.980 | 0 | -0.13(-1.43%) |
Jun 04, 2013 | 9.280 | 9.440 | 9.050 | 9.110 | 0 | -0.20(-2.15%) |
Jun 03, 2013 | 9.340 | 9.470 | 9.160 | 9.310 | 633,888 | +0.07(+0.76%) |
May 31, 2013 | 9.300 | 9.450 | 9.230 | 9.240 | 450,035 | -0.12(-1.28%) |
May 30, 2013 | 9.390 | 9.440 | 9.340 | 9.360 | 479,041 | -0.03(-0.32%) |
May 29, 2013 | 9.320 | 9.470 | 9.320 | 9.390 | 490,959 | -0.05(-0.53%) |
May 28, 2013 | 9.500 | 9.660 | 9.340 | 9.440 | 563,216 | +0.12(+1.29%) |
May 24, 2013 | 9.730 | 9.752 | 9.290 | 9.320 | 0 | -0.48(-4.90%) |
May 23, 2013 | 9.050 | 9.810 | 9.040 | 9.800 | 0 | +0.62(+6.75%) |
May 22, 2013 | 9.450 | 9.490 | 9.080 | 9.180 | 0 | -0.29(-3.06%) |
May 21, 2013 | 9.480 | 9.560 | 9.375 | 9.470 | 647,510 | +0.04(+0.42%) |
May 20, 2013 | 9.420 | 9.500 | 9.230 | 9.430 | 0 | +0.38(+4.20%) |
May 17, 2013 | 8.770 | 9.080 | 8.720 | 9.050 | 0 | +0.30(+3.43%) |
May 16, 2013 | 8.450 | 8.770 | 8.400 | 8.750 | 866,809 | +0.26(+3.06%) |
May 15, 2013 | 8.560 | 8.670 | 8.470 | 8.490 | 0 | +0.00(+0.00%) |
May 13, 2013 | 8.330 | 8.610 | 8.300 | 8.490 | 0 | +0.10(+1.19%) |
May 10, 2013 | 8.300 | 8.480 | 8.200 | 8.390 | 0 | +0.27(+3.33%) |
May 09, 2013 | 9.740 | 9.950 | 8.030 | 8.120 | 10,801,268 | -4.63(-36.31%) |
May 08, 2013 | 12.69 | 12.91 | 12.64 | 12.75 | 282,300 | -0.02(-0.16%) |
May 07, 2013 | 12.82 | 12.87 | 12.72 | 12.77 | 0 | +0.02(+0.16%) |
May 06, 2013 | 13.00 | 13.09 | 12.72 | 12.75 | 0 | -0.20(-1.54%) |
May 03, 2013 | 12.66 | 13.04 | 12.49 | 12.95 | 0 | +0.46(+3.68%) |
May 02, 2013 | 12.61 | 12.66 | 12.47 | 12.49 | 0 | +0.03(+0.24%) |
May 01, 2013 | 12.71 | 12.84 | 12.30 | 12.46 | 371,062 | -0.36(-2.81%) |
Apr 30, 2013 | 12.76 | 12.87 | 12.67 | 12.82 | 0 | +0.07(+0.55%) |
Apr 29, 2013 | 12.70 | 12.95 | 12.67 | 12.75 | 204,036 | +0.12(+0.95%) |
Apr 26, 2013 | 12.72 | 12.77 | 12.46 | 12.63 | 206,979 | -0.13(-1.02%) |
Apr 25, 2013 | 12.63 | 12.94 | 12.63 | 12.76 | 0 | +0.18(+1.43%) |
Apr 24, 2013 | 12.55 | 12.62 | 12.45 | 12.58 | 250,696 | -0.01(-0.08%) |
Apr 23, 2013 | 12.56 | 12.78 | 12.37 | 12.59 | 244,040 | +0.13(+1.04%) |
Apr 22, 2013 | 12.49 | 12.51 | 12.18 | 12.46 | 318,746 | -0.05(-0.40%) |
Apr 19, 2013 | 12.87 | 12.88 | 12.45 | 12.51 | 388,369 | -0.38(-2.95%) |
Apr 18, 2013 | 13.22 | 13.32 | 12.79 | 12.89 | 457,258 | -0.34(-2.57%) |
Apr 17, 2013 | 13.27 | 13.48 | 13.03 | 13.23 | 419,783 | -0.13(-0.97%) |
Apr 16, 2013 | 13.21 | 13.38 | 13.03 | 13.36 | 271,606 | +0.27(+2.06%) |
Apr 15, 2013 | 13.35 | 13.46 | 13.01 | 13.09 | 352,276 | -0.41(-3.04%) |
Apr 12, 2013 | 13.65 | 13.73 | 13.40 | 13.50 | 254,100 | -0.25(-1.82%) |
Apr 11, 2013 | 13.48 | 13.91 | 13.48 | 13.75 | 405,814 | +0.32(+2.38%) |
Apr 10, 2013 | 13.33 | 13.47 | 13.27 | 13.43 | 303,791 | +0.15(+1.13%) |
Apr 09, 2013 | 13.50 | 13.52 | 13.28 | 13.28 | 302,557 | -0.23(-1.67%) |
Apr 08, 2013 | 13.41 | 13.56 | 13.26 | 13.51 | 409,747 | +0.12(+0.86%) |
Apr 05, 2013 | 13.11 | 13.45 | 13.06 | 13.39 | 248,253 | +0.03(+0.22%) |
Apr 04, 2013 | 13.22 | 13.40 | 13.14 | 13.36 | 241,349 | +0.12(+0.91%) |
Apr 03, 2013 | 13.52 | 13.71 | 13.19 | 13.24 | 282,667 | -0.20(-1.49%) |
Apr 02, 2013 | 13.51 | 13.65 | 13.35 | 13.44 | 254,043 | +0.02(+0.15%) |