Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.40 | 18.13 | 17.40 | 17.90 | 453,435 | +0.50(+2.90%) |
Mar 28, 2014 | 17.08 | 17.82 | 16.97 | 17.40 | 138,640 | +0.33(+1.94%) |
Mar 27, 2014 | 16.83 | 17.19 | 16.56 | 17.06 | 222,918 | +0.31(+1.83%) |
Mar 26, 2014 | 16.50 | 17.09 | 16.19 | 16.76 | 217,027 | +0.44(+2.67%) |
Mar 25, 2014 | 15.74 | 16.61 | 15.36 | 16.32 | 263,319 | +0.60(+3.80%) |
Mar 24, 2014 | 16.39 | 16.51 | 15.47 | 15.72 | 238,839 | -0.70(-4.28%) |
Mar 21, 2014 | 16.92 | 17.27 | 16.22 | 16.43 | 252,410 | -0.36(-2.16%) |
Mar 20, 2014 | 17.42 | 17.51 | 16.71 | 16.79 | 193,998 | -0.70(-3.99%) |
Mar 19, 2014 | 17.87 | 17.87 | 17.36 | 17.49 | 84,302 | -0.41(-2.28%) |
Mar 18, 2014 | 17.91 | 18.11 | 17.76 | 17.90 | 236,915 | +0.08(+0.45%) |
Mar 17, 2014 | 17.63 | 18.05 | 17.37 | 17.82 | 271,241 | +0.12(+0.68%) |
Mar 14, 2014 | 17.02 | 17.96 | 16.69 | 17.69 | 186,443 | +0.58(+3.37%) |
Mar 13, 2014 | 17.24 | 17.41 | 16.63 | 17.12 | 193,548 | -0.11(-0.66%) |
Mar 12, 2014 | 17.25 | 17.53 | 16.81 | 17.23 | 100,828 | -0.05(-0.30%) |
Mar 11, 2014 | 17.26 | 17.66 | 17.01 | 17.28 | 166,904 | +0.05(+0.30%) |
Mar 10, 2014 | 17.15 | 17.26 | 16.84 | 17.23 | 121,449 | -0.03(-0.19%) |
Mar 07, 2014 | 16.98 | 17.36 | 16.85 | 17.26 | 118,779 | +0.34(+2.00%) |
Mar 06, 2014 | 16.88 | 17.05 | 16.76 | 16.92 | 142,343 | +0.18(+1.06%) |
Mar 05, 2014 | 16.89 | 16.90 | 16.62 | 16.75 | 123,544 | -0.11(-0.62%) |
Mar 04, 2014 | 17.09 | 17.20 | 16.81 | 16.85 | 200,668 | -0.10(-0.60%) |
Mar 03, 2014 | 16.94 | 17.17 | 16.65 | 16.95 | 212,743 | -0.08(-0.50%) |
Feb 28, 2014 | 17.12 | 17.26 | 17.02 | 17.04 | 418,534 | -0.01(-0.05%) |
Feb 27, 2014 | 17.17 | 17.32 | 16.90 | 17.04 | 262,068 | -0.11(-0.64%) |
Feb 26, 2014 | 17.02 | 17.25 | 16.82 | 17.15 | 191,490 | +0.21(+1.26%) |
Feb 25, 2014 | 17.08 | 17.36 | 16.76 | 16.94 | 228,220 | -0.19(-1.11%) |
Feb 24, 2014 | 17.58 | 17.69 | 17.09 | 17.13 | 178,285 | -0.57(-3.19%) |
Feb 21, 2014 | 17.87 | 18.49 | 17.46 | 17.69 | 291,714 | -0.14(-0.77%) |
Feb 20, 2014 | 16.12 | 17.90 | 15.63 | 17.83 | 627,593 | +2.66(+17.51%) |
Feb 19, 2014 | 15.09 | 15.34 | 14.89 | 15.18 | 175,024 | +0.15(+0.97%) |
Feb 18, 2014 | 14.68 | 15.63 | 14.64 | 15.03 | 193,035 | +0.26(+1.78%) |
Feb 14, 2014 | 14.85 | 14.77 | 14.77 | 14.77 | 93,609 | -0.12(-0.79%) |
Feb 13, 2014 | 14.62 | 14.94 | 14.37 | 14.88 | 69,865 | +0.21(+1.40%) |
Feb 12, 2014 | 14.86 | 15.10 | 14.54 | 14.68 | 123,366 | -0.19(-1.28%) |
Feb 11, 2014 | 14.94 | 14.96 | 14.38 | 14.87 | 121,627 | -0.07(-0.49%) |
Feb 10, 2014 | 14.07 | 14.94 | 13.81 | 14.94 | 209,687 | +0.77(+5.41%) |
Feb 07, 2014 | 14.20 | 14.57 | 14.03 | 14.17 | 192,418 | -0.05(-0.34%) |
Feb 06, 2014 | 13.99 | 14.28 | 13.46 | 14.22 | 126,825 | +0.25(+1.79%) |
Feb 05, 2014 | 13.98 | 14.13 | 13.75 | 13.97 | 167,530 | -0.16(-1.14%) |
Feb 04, 2014 | 13.87 | 14.21 | 13.87 | 14.13 | 222,099 | +0.31(+2.22%) |
Feb 03, 2014 | 14.46 | 14.46 | 13.56 | 13.83 | 350,933 | -0.71(-4.89%) |
Jan 31, 2014 | 14.25 | 14.54 | 14.03 | 14.54 | 167,473 | +0.09(+0.64%) |
Jan 30, 2014 | 14.23 | 14.53 | 14.16 | 14.44 | 95,298 | +0.29(+2.08%) |
Jan 29, 2014 | 14.12 | 14.44 | 13.93 | 14.15 | 233,768 | -0.06(-0.45%) |
Jan 28, 2014 | 13.76 | 14.47 | 13.76 | 14.21 | 204,105 | +0.42(+3.04%) |
Jan 27, 2014 | 13.85 | 14.01 | 13.64 | 13.79 | 236,806 | -0.10(-0.70%) |
Jan 24, 2014 | 14.13 | 14.29 | 13.55 | 13.89 | 197,911 | -0.33(-2.30%) |
Jan 23, 2014 | 13.76 | 14.31 | 13.71 | 14.22 | 277,090 | +0.38(+2.76%) |
Jan 22, 2014 | 12.68 | 13.87 | 12.68 | 13.84 | 279,946 | +1.16(+9.12%) |
Jan 21, 2014 | 12.49 | 12.76 | 12.44 | 12.68 | 175,539 | +0.24(+1.95%) |
Jan 17, 2014 | 12.07 | 12.44 | 12.44 | 12.44 | 218,916 | +0.41(+3.39%) |
Jan 16, 2014 | 11.64 | 12.06 | 11.52 | 12.03 | 187,406 | +0.35(+3.01%) |
Jan 15, 2014 | 11.83 | 11.83 | 11.64 | 11.68 | 99,787 | -0.08(-0.69%) |
Jan 14, 2014 | 11.71 | 11.86 | 11.68 | 11.76 | 188,248 | +0.21(+1.85%) |
Jan 13, 2014 | 11.77 | 11.90 | 11.49 | 11.54 | 165,158 | -0.26(-2.19%) |
Jan 10, 2014 | 11.88 | 11.98 | 11.68 | 11.80 | 326,037 | -0.06(-0.54%) |
Jan 09, 2014 | 11.89 | 11.96 | 11.74 | 11.87 | 131,211 | +0.05(+0.41%) |
Jan 08, 2014 | 11.88 | 11.96 | 11.75 | 11.82 | 83,651 | -0.11(-0.91%) |
Jan 07, 2014 | 11.77 | 11.97 | 11.70 | 11.93 | 138,459 | +0.18(+1.51%) |
Jan 06, 2014 | 11.84 | 11.87 | 11.70 | 11.75 | 139,453 | -0.06(-0.51%) |
Jan 03, 2014 | 11.72 | 11.88 | 11.42 | 11.81 | 68,243 | +0.13(+1.14%) |
Jan 02, 2014 | 11.67 | 11.71 | 11.46 | 11.68 | 112,415 | -0.00(-0.03%) |
Dec 31, 2013 | 11.72 | 11.68 | 11.68 | 11.68 | 124,564 | -0.02(-0.21%) |
Dec 30, 2013 | 11.78 | 11.78 | 11.50 | 11.71 | 127,474 | -0.04(-0.34%) |
Dec 27, 2013 | 12.39 | 12.39 | 11.67 | 11.75 | 268,767 | -0.55(-4.44%) |
Dec 26, 2013 | 11.95 | 12.45 | 11.95 | 12.29 | 67,834 | +0.43(+3.61%) |
Dec 24, 2013 | 11.76 | 11.96 | 11.68 | 11.86 | 74,166 | +0.13(+1.10%) |
Dec 23, 2013 | 11.73 | 11.81 | 11.54 | 11.73 | 229,654 | -0.04(-0.34%) |
Dec 20, 2013 | 11.48 | 11.82 | 11.31 | 11.78 | 260,310 | +0.25(+2.17%) |
Dec 19, 2013 | 11.12 | 11.65 | 11.12 | 11.52 | 188,994 | +0.35(+3.14%) |
Dec 18, 2013 | 11.17 | 11.27 | 10.98 | 11.17 | 163,204 | -0.02(-0.22%) |
Dec 17, 2013 | 11.46 | 11.46 | 10.80 | 11.20 | 297,531 | -0.30(-2.63%) |
Dec 16, 2013 | 11.59 | 11.67 | 11.47 | 11.50 | 107,913 | -0.12(-1.04%) |
Dec 13, 2013 | 11.61 | 11.69 | 11.52 | 11.62 | 65,301 | +0.01(+0.10%) |
Dec 12, 2013 | 11.56 | 11.66 | 11.47 | 11.61 | 133,653 | +0.04(+0.31%) |
Dec 11, 2013 | 11.68 | 11.73 | 11.54 | 11.57 | 76,957 | -0.12(-1.04%) |
Dec 10, 2013 | 11.66 | 11.78 | 11.64 | 11.69 | 157,023 | -0.01(-0.07%) |
Dec 09, 2013 | 11.84 | 11.90 | 11.56 | 11.70 | 148,316 | -0.19(-1.56%) |
Dec 06, 2013 | 12.31 | 12.58 | 11.83 | 11.89 | 0 | -0.33(-2.68%) |
Dec 05, 2013 | 12.11 | 12.28 | 12.03 | 12.22 | 0 | +0.04(+0.36%) |
Dec 04, 2013 | 12.10 | 12.32 | 11.80 | 12.17 | 0 | -0.01(-0.10%) |
Dec 03, 2013 | 12.19 | 12.40 | 12.13 | 12.18 | 0 | -0.08(-0.66%) |
Dec 02, 2013 | 12.57 | 12.59 | 12.12 | 12.26 | 0 | -0.36(-2.82%) |
Nov 29, 2013 | 12.60 | 12.83 | 12.47 | 12.62 | 0 | +0.06(+0.48%) |
Nov 27, 2013 | 12.28 | 12.66 | 12.25 | 12.56 | 0 | +0.31(+2.54%) |
Nov 26, 2013 | 12.22 | 12.32 | 12.22 | 12.25 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 12.17 | 12.32 | 12.15 | 12.24 | 0 | +0.18(+1.51%) |
Nov 22, 2013 | 12.09 | 12.15 | 11.99 | 12.05 | 0 | +0.02(+0.20%) |
Nov 21, 2013 | 11.97 | 12.17 | 11.91 | 12.03 | 152,471 | +0.07(+0.61%) |
Nov 20, 2013 | 12.31 | 12.40 | 11.77 | 11.96 | 0 | -0.32(-2.60%) |
Nov 19, 2013 | 12.41 | 12.41 | 12.22 | 12.28 | 109,654 | -0.19(-1.52%) |
Nov 18, 2013 | 12.50 | 12.66 | 12.20 | 12.47 | 0 | -0.02(-0.16%) |
Nov 15, 2013 | 12.37 | 12.52 | 12.10 | 12.49 | 0 | +0.16(+1.31%) |
Nov 14, 2013 | 12.01 | 12.39 | 11.89 | 12.32 | 0 | +0.26(+2.18%) |
Nov 13, 2013 | 11.80 | 12.09 | 11.80 | 12.06 | 0 | +0.12(+0.98%) |
Nov 12, 2013 | 11.82 | 12.02 | 11.61 | 11.94 | 0 | +0.07(+0.61%) |
Nov 11, 2013 | 11.76 | 12.08 | 11.68 | 11.87 | 76,568 | +0.01(+0.10%) |
Nov 08, 2013 | 11.73 | 11.91 | 11.56 | 11.86 | 0 | +0.07(+0.58%) |
Nov 07, 2013 | 12.18 | 12.27 | 11.71 | 11.79 | 173,518 | -0.42(-3.47%) |
Nov 06, 2013 | 12.53 | 12.56 | 11.92 | 12.22 | 0 | -0.29(-2.33%) |
Nov 05, 2013 | 12.55 | 12.62 | 12.29 | 12.51 | 0 | -0.09(-0.74%) |
Nov 04, 2013 | 12.72 | 12.80 | 12.45 | 12.60 | 193,466 | -0.05(-0.38%) |
Nov 01, 2013 | 12.69 | 12.82 | 12.37 | 12.65 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 12.92 | 13.06 | 12.53 | 12.63 | 0 | -0.31(-2.43%) |
Oct 30, 2013 | 13.15 | 13.16 | 12.59 | 12.95 | 364,080 | -0.14(-1.05%) |
Oct 29, 2013 | 13.53 | 13.54 | 12.47 | 13.08 | 0 | -0.44(-3.28%) |
Oct 28, 2013 | 12.96 | 13.82 | 12.92 | 13.53 | 0 | +0.59(+4.52%) |
Oct 25, 2013 | 13.19 | 13.33 | 12.83 | 12.94 | 0 | -0.17(-1.32%) |
Oct 24, 2013 | 11.97 | 13.33 | 11.75 | 13.12 | 502,089 | +0.85(+6.91%) |
Oct 23, 2013 | 12.19 | 12.39 | 12.02 | 12.27 | 0 | +0.05(+0.40%) |
Oct 22, 2013 | 12.01 | 12.35 | 11.82 | 12.22 | 181,223 | +0.31(+2.58%) |
Oct 21, 2013 | 11.96 | 12.01 | 11.83 | 11.91 | 157,033 | +0.01(+0.10%) |
Oct 18, 2013 | 11.79 | 11.97 | 11.60 | 11.90 | 276,979 | +0.26(+2.22%) |
Oct 17, 2013 | 11.61 | 11.79 | 11.61 | 11.64 | 208,151 | +0.07(+0.59%) |
Oct 16, 2013 | 11.55 | 11.77 | 11.52 | 11.57 | 67,059 | +0.04(+0.35%) |
Oct 15, 2013 | 11.59 | 11.75 | 11.27 | 11.53 | 193,260 | -0.01(-0.07%) |
Oct 14, 2013 | 11.97 | 11.97 | 11.37 | 11.54 | 114,871 | -0.57(-4.67%) |
Oct 11, 2013 | 11.74 | 12.12 | 11.74 | 12.11 | 0 | +0.36(+3.09%) |
Oct 10, 2013 | 11.70 | 11.96 | 11.55 | 11.74 | 87,539 | +0.25(+2.21%) |
Oct 09, 2013 | 11.28 | 11.63 | 11.12 | 11.49 | 0 | +0.15(+1.32%) |
Oct 08, 2013 | 11.87 | 12.08 | 11.19 | 11.34 | 120,904 | -0.46(-3.90%) |
Oct 07, 2013 | 11.68 | 11.92 | 11.41 | 11.80 | 0 | +0.02(+0.14%) |
Oct 04, 2013 | 11.74 | 11.93 | 11.71 | 11.78 | 0 | -0.03(-0.24%) |
Oct 03, 2013 | 12.07 | 12.07 | 11.79 | 11.81 | 0 | -0.26(-2.17%) |
Oct 02, 2013 | 12.27 | 12.28 | 11.93 | 12.07 | 176,899 | -0.27(-2.19%) |
Oct 01, 2013 | 12.06 | 12.65 | 12.00 | 12.34 | 100,030 | +0.21(+1.73%) |
Sep 30, 2013 | 12.03 | 12.21 | 11.91 | 12.13 | 0 | -0.08(-0.66%) |
Sep 27, 2013 | 12.13 | 12.43 | 12.03 | 12.22 | 0 | +0.10(+0.83%) |
Sep 26, 2013 | 12.22 | 12.24 | 11.74 | 12.11 | 149,623 | -0.10(-0.83%) |
Sep 25, 2013 | 12.01 | 12.64 | 12.01 | 12.22 | 201,252 | +0.19(+1.61%) |
Sep 24, 2013 | 12.07 | 12.23 | 11.91 | 12.02 | 0 | -0.07(-0.57%) |
Sep 23, 2013 | 12.34 | 12.34 | 11.75 | 12.09 | 0 | -0.18(-1.45%) |
Sep 20, 2013 | 12.16 | 12.49 | 12.16 | 12.27 | 0 | +0.15(+1.23%) |
Sep 19, 2013 | 12.01 | 12.21 | 11.88 | 12.12 | 0 | +0.17(+1.38%) |
Sep 18, 2013 | 11.91 | 11.98 | 11.73 | 11.95 | 0 | +0.08(+0.65%) |
Sep 17, 2013 | 11.80 | 12.01 | 11.80 | 11.88 | 0 | +0.04(+0.38%) |
Sep 16, 2013 | 11.82 | 12.07 | 11.71 | 11.83 | 0 | +0.13(+1.07%) |
Sep 13, 2013 | 11.36 | 11.71 | 11.07 | 11.71 | 0 | +0.40(+3.50%) |
Sep 12, 2013 | 11.67 | 11.96 | 11.21 | 11.31 | 0 | -0.37(-3.15%) |
Sep 11, 2013 | 11.68 | 11.90 | 11.63 | 11.68 | 0 | +0.05(+0.42%) |
Sep 10, 2013 | 11.59 | 11.71 | 11.59 | 11.63 | 148,222 | +0.14(+1.23%) |
Sep 09, 2013 | 10.98 | 11.66 | 10.92 | 11.49 | 0 | +0.61(+5.64%) |
Sep 06, 2013 | 11.21 | 11.24 | 10.85 | 10.87 | 0 | -0.21(-1.86%) |
Sep 05, 2013 | 11.08 | 11.26 | 10.99 | 11.08 | 0 | +0.08(+0.70%) |
Sep 04, 2013 | 10.86 | 11.25 | 10.85 | 11.00 | 0 | +0.11(+1.00%) |
Sep 03, 2013 | 11.03 | 11.03 | 10.80 | 10.89 | 0 | -0.04(-0.37%) |
Aug 30, 2013 | 10.80 | 11.00 | 10.76 | 10.94 | 0 | +0.13(+1.23%) |
Aug 29, 2013 | 10.80 | 11.05 | 10.72 | 10.80 | 0 | -0.01(-0.07%) |
Aug 28, 2013 | 10.74 | 10.91 | 10.57 | 10.81 | 0 | +0.07(+0.64%) |
Aug 27, 2013 | 10.61 | 10.90 | 10.22 | 10.74 | 155,061 | +0.00(+0.00%) |
Aug 26, 2013 | 10.87 | 11.21 | 10.56 | 10.74 | 0 | +0.08(+0.76%) |
Aug 23, 2013 | 10.51 | 10.75 | 10.25 | 10.66 | 0 | +0.23(+2.17%) |
Aug 22, 2013 | 10.23 | 10.50 | 10.23 | 10.43 | 58,741 | +0.29(+2.87%) |
Aug 21, 2013 | 10.05 | 10.30 | 10.05 | 10.14 | 0 | +0.06(+0.56%) |
Aug 20, 2013 | 9.897 | 10.10 | 9.897 | 10.09 | 0 | +0.16(+1.59%) |
Aug 19, 2013 | 9.958 | 9.998 | 9.764 | 9.930 | 100,303 | -0.04(-0.36%) |
Aug 16, 2013 | 9.724 | 10.04 | 9.724 | 9.966 | 0 | +0.21(+2.11%) |
Aug 15, 2013 | 9.288 | 9.889 | 9.288 | 9.760 | 117,227 | +0.34(+3.64%) |
Aug 14, 2013 | 9.215 | 9.477 | 9.179 | 9.417 | 104,225 | +0.19(+2.06%) |
Aug 13, 2013 | 9.094 | 9.320 | 8.916 | 9.227 | 147,625 | +0.19(+2.15%) |
Aug 12, 2013 | 9.320 | 9.320 | 8.803 | 9.033 | 219,721 | -0.43(-4.52%) |
Aug 09, 2013 | 9.780 | 9.821 | 9.461 | 9.461 | 67,997 | -0.31(-3.22%) |
Aug 08, 2013 | 9.586 | 9.845 | 9.344 | 9.776 | 87,868 | +0.29(+3.07%) |
Aug 07, 2013 | 9.833 | 9.889 | 9.405 | 9.485 | 126,152 | -0.38(-3.81%) |
Aug 06, 2013 | 10.33 | 10.43 | 9.752 | 9.861 | 159,816 | -0.50(-4.80%) |
Aug 05, 2013 | 10.06 | 10.40 | 10.06 | 10.36 | 101,459 | +0.34(+3.34%) |
Aug 02, 2013 | 9.849 | 10.06 | 9.833 | 10.02 | 46,841 | +0.13(+1.27%) |
Aug 01, 2013 | 10.20 | 10.36 | 9.812 | 9.897 | 78,074 | -0.16(-1.61%) |
Jul 31, 2013 | 9.748 | 10.22 | 9.748 | 10.06 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 9.994 | 10.01 | 9.691 | 9.748 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.05 | 10.30 | 9.736 | 9.986 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 9.958 | 10.47 | 9.849 | 10.04 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.675 | 10.32 | 9.578 | 10.07 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.691 | 9.841 | 9.332 | 9.417 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.627 | 9.683 | 9.477 | 9.603 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.631 | 9.659 | 9.546 | 9.590 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.489 | 9.619 | 9.489 | 9.598 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.530 | 9.619 | 9.493 | 9.542 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.461 | 9.566 | 9.397 | 9.506 | 65,417 | +0.16(+1.68%) |
Jul 16, 2013 | 9.538 | 9.566 | 9.324 | 9.348 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.445 | 9.635 | 9.417 | 9.498 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.510 | 9.691 | 9.336 | 9.356 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.102 | 9.627 | 8.981 | 9.506 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.799 | 8.952 | 8.795 | 8.924 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.884 | 8.888 | 8.763 | 8.835 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.839 | 8.839 | 8.617 | 8.799 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.601 | 8.823 | 8.355 | 8.787 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.545 | 8.650 | 8.440 | 8.540 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.645 | 8.831 | 8.549 | 8.593 | 0 | -0.05(-0.56%) |
Jul 01, 2013 | 8.452 | 8.827 | 8.448 | 8.641 | 0 | +0.25(+2.93%) |
Jun 28, 2013 | 8.444 | 8.500 | 8.246 | 8.395 | 884,825 | -0.06(-0.67%) |
Jun 27, 2013 | 8.371 | 8.480 | 8.282 | 8.452 | 0 | +0.21(+2.55%) |
Jun 26, 2013 | 8.508 | 8.508 | 8.072 | 8.242 | 0 | -0.12(-1.40%) |
Jun 25, 2013 | 8.322 | 8.387 | 8.096 | 8.359 | 0 | +0.13(+1.57%) |
Jun 24, 2013 | 8.431 | 8.468 | 7.919 | 8.230 | 0 | -0.40(-4.59%) |
Jun 21, 2013 | 8.500 | 8.702 | 8.363 | 8.625 | 149,836 | +0.17(+1.96%) |
Jun 20, 2013 | 8.767 | 8.791 | 8.407 | 8.460 | 0 | -0.47(-5.29%) |
Jun 19, 2013 | 9.025 | 9.025 | 8.803 | 8.932 | 0 | -0.10(-1.12%) |
Jun 18, 2013 | 8.896 | 9.195 | 8.896 | 9.033 | 0 | +0.11(+1.27%) |
Jun 17, 2013 | 8.742 | 8.981 | 8.742 | 8.920 | 0 | +0.39(+4.54%) |
Jun 14, 2013 | 8.044 | 8.637 | 7.979 | 8.532 | 0 | +0.43(+5.28%) |
Jun 13, 2013 | 7.684 | 8.165 | 7.672 | 8.104 | 128,363 | +0.38(+4.86%) |
Jun 12, 2013 | 7.745 | 7.866 | 7.701 | 7.729 | 74,884 | +0.04(+0.47%) |
Jun 11, 2013 | 7.705 | 7.959 | 7.664 | 7.693 | 66,900 | -0.16(-2.01%) |
Jun 10, 2013 | 7.931 | 7.999 | 7.592 | 7.850 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 7.733 | 7.955 | 7.713 | 7.802 | 0 | +0.10(+1.31%) |
Jun 06, 2013 | 7.390 | 7.741 | 7.390 | 7.701 | 117,511 | +0.30(+4.09%) |
Jun 05, 2013 | 7.789 | 7.789 | 7.349 | 7.398 | 0 | -0.37(-4.78%) |
Jun 04, 2013 | 7.919 | 8.060 | 7.717 | 7.769 | 0 | -0.12(-1.48%) |
Jun 03, 2013 | 7.939 | 8.092 | 7.644 | 7.886 | 178,352 | +0.02(+0.21%) |
May 31, 2013 | 7.919 | 8.347 | 7.870 | 7.870 | 125,892 | -0.09(-1.12%) |
May 30, 2013 | 7.955 | 8.088 | 7.890 | 7.959 | 0 | +0.01(+0.10%) |
May 29, 2013 | 8.318 | 8.407 | 7.814 | 7.951 | 267,690 | -0.44(-5.20%) |
May 28, 2013 | 8.613 | 8.678 | 8.309 | 8.387 | 138,286 | -0.04(-0.48%) |
May 24, 2013 | 8.282 | 8.609 | 8.278 | 8.427 | 0 | +0.13(+1.61%) |
May 23, 2013 | 8.500 | 8.500 | 8.104 | 8.294 | 0 | -0.38(-4.33%) |
May 22, 2013 | 8.787 | 8.892 | 8.601 | 8.670 | 0 | -0.12(-1.33%) |
May 21, 2013 | 8.860 | 8.870 | 8.718 | 8.787 | 0 | -0.04(-0.41%) |
May 20, 2013 | 8.763 | 8.868 | 8.763 | 8.823 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.759 | 8.843 | 8.633 | 8.823 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.698 | 8.722 | 8.557 | 8.682 | 120,889 | -0.09(-1.01%) |
May 15, 2013 | 8.783 | 8.876 | 8.755 | 8.771 | 0 | +0.16(+1.88%) |
May 13, 2013 | 8.601 | 8.662 | 8.500 | 8.609 | 0 | +0.01(+0.09%) |
May 10, 2013 | 8.440 | 8.771 | 8.440 | 8.601 | 0 | +0.19(+2.26%) |
May 09, 2013 | 8.605 | 8.621 | 8.399 | 8.411 | 0 | -0.15(-1.79%) |
May 08, 2013 | 8.597 | 8.650 | 8.520 | 8.565 | 0 | +0.06(+0.66%) |
May 07, 2013 | 8.427 | 8.576 | 8.278 | 8.508 | 0 | +0.05(+0.62%) |
May 06, 2013 | 8.581 | 8.601 | 8.399 | 8.456 | 0 | +0.04(+0.43%) |
May 03, 2013 | 8.242 | 8.484 | 8.096 | 8.419 | 0 | +0.32(+3.99%) |
May 02, 2013 | 8.028 | 8.326 | 7.822 | 8.096 | 0 | +0.08(+1.01%) |
May 01, 2013 | 8.137 | 8.202 | 7.810 | 8.016 | 0 | -0.17(-2.02%) |
Apr 30, 2013 | 8.076 | 8.290 | 7.987 | 8.181 | 0 | +0.11(+1.35%) |
Apr 29, 2013 | 7.474 | 8.157 | 7.474 | 8.072 | 615,210 | +0.68(+9.23%) |
Apr 26, 2013 | 7.628 | 7.660 | 7.127 | 7.390 | 566,751 | -0.27(-3.53%) |
Apr 25, 2013 | 6.865 | 7.769 | 6.865 | 7.660 | 0 | +1.18(+18.19%) |
Apr 24, 2013 | 6.097 | 6.493 | 6.093 | 6.481 | 0 | +0.34(+5.59%) |
Apr 23, 2013 | 5.847 | 6.178 | 5.718 | 6.138 | 145,502 | +0.35(+6.00%) |
Apr 22, 2013 | 5.694 | 5.847 | 5.548 | 5.791 | 115,810 | +0.10(+1.77%) |
Apr 19, 2013 | 5.730 | 5.770 | 5.669 | 5.690 | 50,677 | +0.03(+0.50%) |
Apr 18, 2013 | 5.641 | 5.855 | 5.605 | 5.661 | 112,293 | +0.01(+0.14%) |
Apr 17, 2013 | 5.754 | 5.774 | 5.540 | 5.653 | 168,065 | -0.19(-3.25%) |
Apr 16, 2013 | 5.827 | 5.920 | 5.819 | 5.843 | 59,300 | +0.06(+0.98%) |
Apr 15, 2013 | 5.948 | 5.960 | 5.778 | 5.787 | 157,184 | -0.25(-4.08%) |
Apr 12, 2013 | 6.005 | 6.142 | 5.997 | 6.033 | 68,156 | -0.04(-0.60%) |
Apr 11, 2013 | 5.984 | 6.114 | 5.928 | 6.069 | 52,765 | +0.04(+0.60%) |
Apr 10, 2013 | 5.770 | 6.085 | 5.714 | 6.033 | 154,613 | +0.25(+4.33%) |
Apr 09, 2013 | 5.888 | 5.984 | 5.754 | 5.783 | 166,287 | -0.12(-1.98%) |
Apr 08, 2013 | 5.976 | 6.025 | 5.847 | 5.900 | 182,778 | -0.10(-1.75%) |
Apr 05, 2013 | 5.787 | 6.025 | 5.738 | 6.005 | 163,437 | +0.11(+1.85%) |
Apr 04, 2013 | 5.892 | 5.956 | 5.863 | 5.896 | 139,455 | +0.02(+0.34%) |
Apr 03, 2013 | 5.992 | 5.992 | 5.799 | 5.875 | 307,917 | -0.11(-1.89%) |
Apr 02, 2013 | 6.303 | 6.328 | 5.956 | 5.988 | 286,176 | -0.27(-4.38%) |