Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.750 | 8.970 | 8.510 | 8.520 | 1,313,328 | -0.21(-2.41%) |
Apr 29, 2014 | 9.120 | 9.880 | 8.550 | 8.730 | 3,071,929 | -3.08(-26.08%) |
Apr 28, 2014 | 11.59 | 12.19 | 11.36 | 11.81 | 1,099,700 | +0.23(+1.99%) |
Apr 25, 2014 | 11.66 | 11.67 | 11.22 | 11.58 | 569,930 | -0.19(-1.61%) |
Apr 24, 2014 | 11.50 | 11.81 | 10.96 | 11.77 | 568,826 | +0.36(+3.16%) |
Apr 23, 2014 | 11.55 | 11.60 | 11.34 | 11.41 | 320,166 | -0.21(-1.81%) |
Apr 22, 2014 | 11.46 | 11.67 | 11.27 | 11.62 | 321,994 | +0.29(+2.56%) |
Apr 21, 2014 | 11.02 | 11.35 | 10.77 | 11.33 | 495,889 | +0.33(+3.00%) |
Apr 17, 2014 | 10.92 | 11.00 | 11.00 | 11.00 | 334,200 | +0.04(+0.36%) |
Apr 16, 2014 | 11.10 | 11.13 | 10.67 | 10.96 | 324,699 | -0.07(-0.63%) |
Apr 15, 2014 | 11.02 | 11.30 | 10.52 | 11.03 | 526,161 | +0.03(+0.27%) |
Apr 14, 2014 | 11.51 | 11.67 | 10.82 | 11.00 | 689,188 | -0.49(-4.26%) |
Apr 11, 2014 | 11.67 | 11.98 | 11.39 | 11.49 | 418,835 | -0.31(-2.63%) |
Apr 10, 2014 | 12.55 | 12.55 | 11.67 | 11.80 | 461,999 | -0.70(-5.60%) |
Apr 09, 2014 | 12.55 | 12.73 | 12.37 | 12.50 | 296,045 | +0.06(+0.48%) |
Apr 08, 2014 | 12.71 | 12.92 | 12.38 | 12.44 | 285,810 | -0.27(-2.12%) |
Apr 07, 2014 | 13.78 | 13.89 | 12.59 | 12.71 | 570,279 | +0.07(+0.55%) |
Apr 04, 2014 | 13.28 | 13.39 | 12.51 | 12.64 | 259,178 | -0.52(-3.95%) |
Apr 03, 2014 | 13.38 | 13.48 | 13.02 | 13.16 | 239,368 | -0.18(-1.35%) |
Apr 02, 2014 | 13.28 | 13.43 | 13.00 | 13.34 | 321,859 | +0.14(+1.06%) |
Apr 01, 2014 | 13.21 | 13.28 | 12.95 | 13.20 | 335,283 | +0.05(+0.38%) |
Mar 31, 2014 | 12.62 | 13.50 | 12.62 | 13.15 | 604,837 | +0.68(+5.45%) |
Mar 28, 2014 | 12.70 | 12.97 | 12.26 | 12.47 | 488,770 | -0.22(-1.73%) |
Mar 27, 2014 | 13.15 | 13.24 | 12.51 | 12.69 | 494,862 | -0.44(-3.35%) |
Mar 26, 2014 | 14.18 | 14.22 | 13.07 | 13.13 | 495,604 | -0.98(-6.95%) |
Mar 25, 2014 | 13.73 | 14.49 | 13.73 | 14.11 | 441,864 | +0.51(+3.75%) |
Mar 24, 2014 | 14.25 | 14.26 | 13.36 | 13.60 | 725,962 | -0.72(-5.03%) |
Mar 21, 2014 | 14.80 | 14.97 | 14.30 | 14.32 | 353,371 | -0.47(-3.18%) |
Mar 20, 2014 | 14.61 | 14.95 | 14.52 | 14.79 | 246,774 | +0.06(+0.41%) |
Mar 19, 2014 | 14.95 | 14.98 | 14.53 | 14.73 | 371,764 | -0.17(-1.14%) |
Mar 18, 2014 | 14.75 | 15.00 | 14.75 | 14.90 | 489,628 | +0.15(+1.02%) |
Mar 17, 2014 | 14.28 | 14.96 | 14.12 | 14.75 | 914,019 | +0.62(+4.39%) |
Mar 14, 2014 | 14.33 | 14.67 | 13.98 | 14.13 | 426,215 | -0.31(-2.15%) |
Mar 13, 2014 | 14.70 | 14.84 | 14.09 | 14.44 | 529,434 | -0.16(-1.10%) |
Mar 12, 2014 | 14.26 | 14.71 | 14.14 | 14.60 | 332,009 | +0.31(+2.17%) |
Mar 11, 2014 | 14.44 | 14.65 | 14.22 | 14.29 | 388,642 | -0.07(-0.49%) |
Mar 10, 2014 | 14.40 | 14.49 | 14.21 | 14.36 | 328,803 | -0.04(-0.28%) |
Mar 07, 2014 | 14.42 | 14.50 | 14.18 | 14.40 | 351,904 | +0.10(+0.70%) |
Mar 06, 2014 | 14.38 | 14.50 | 14.28 | 14.30 | 289,125 | +0.02(+0.14%) |
Mar 05, 2014 | 13.62 | 14.35 | 13.55 | 14.28 | 653,973 | +0.68(+5.00%) |
Mar 04, 2014 | 13.38 | 13.68 | 13.35 | 13.60 | 531,250 | +0.43(+3.26%) |
Mar 03, 2014 | 13.05 | 13.23 | 12.84 | 13.17 | 320,024 | +0.01(+0.08%) |
Feb 28, 2014 | 13.37 | 13.45 | 13.08 | 13.16 | 332,231 | -0.17(-1.28%) |
Feb 27, 2014 | 13.25 | 13.47 | 13.23 | 13.33 | 338,547 | -0.02(-0.15%) |
Feb 26, 2014 | 13.33 | 13.75 | 13.28 | 13.35 | 534,337 | +0.01(+0.07%) |
Feb 25, 2014 | 13.32 | 13.54 | 13.31 | 13.34 | 465,306 | +0.00(+0.00%) |
Feb 24, 2014 | 13.68 | 13.71 | 13.27 | 13.34 | 641,031 | -0.05(-0.37%) |
Feb 21, 2014 | 13.47 | 13.61 | 13.07 | 13.39 | 371,556 | -0.30(-2.19%) |
Feb 20, 2014 | 13.35 | 13.87 | 13.35 | 13.69 | 865,011 | +0.50(+3.79%) |
Feb 19, 2014 | 13.03 | 13.88 | 12.75 | 13.19 | 3,561,600 | +1.25(+10.47%) |
Feb 18, 2014 | 11.67 | 11.99 | 11.39 | 11.94 | 519,188 | +0.18(+1.53%) |
Feb 14, 2014 | 11.66 | 11.76 | 11.76 | 11.76 | 187,900 | +0.04(+0.34%) |
Feb 13, 2014 | 11.36 | 11.78 | 11.33 | 11.72 | 110,381 | +0.32(+2.81%) |
Feb 12, 2014 | 11.74 | 11.78 | 11.30 | 11.40 | 200,817 | -0.34(-2.90%) |
Feb 11, 2014 | 11.46 | 11.76 | 11.35 | 11.74 | 124,833 | +0.32(+2.80%) |
Feb 10, 2014 | 11.28 | 11.42 | 11.13 | 11.42 | 200,868 | +0.08(+0.71%) |
Feb 07, 2014 | 11.40 | 11.40 | 11.21 | 11.34 | 128,807 | +0.00(+0.00%) |
Feb 06, 2014 | 11.35 | 11.54 | 11.29 | 11.34 | 99,885 | +0.04(+0.35%) |
Feb 05, 2014 | 11.37 | 11.46 | 11.04 | 11.30 | 202,677 | -0.08(-0.70%) |
Feb 04, 2014 | 10.99 | 11.42 | 10.84 | 11.38 | 244,164 | +0.50(+4.60%) |
Feb 03, 2014 | 11.31 | 11.43 | 10.77 | 10.88 | 276,785 | -0.55(-4.81%) |
Jan 31, 2014 | 11.58 | 11.73 | 11.38 | 11.43 | 179,257 | -0.33(-2.81%) |
Jan 30, 2014 | 11.66 | 11.86 | 11.52 | 11.76 | 175,549 | +0.23(+1.99%) |
Jan 29, 2014 | 11.55 | 11.81 | 11.46 | 11.53 | 113,695 | -0.21(-1.79%) |
Jan 28, 2014 | 11.44 | 11.96 | 11.44 | 11.74 | 265,443 | +0.24(+2.09%) |
Jan 27, 2014 | 11.58 | 11.72 | 11.28 | 11.50 | 254,434 | -0.08(-0.69%) |
Jan 24, 2014 | 11.93 | 11.97 | 11.41 | 11.58 | 246,744 | -0.46(-3.82%) |
Jan 23, 2014 | 11.89 | 12.04 | 11.82 | 12.04 | 333,280 | +0.12(+1.01%) |
Jan 22, 2014 | 11.93 | 12.08 | 11.83 | 11.92 | 393,098 | -0.02(-0.17%) |
Jan 21, 2014 | 11.55 | 11.99 | 11.53 | 11.94 | 442,969 | +0.52(+4.55%) |
Jan 17, 2014 | 11.51 | 11.42 | 11.42 | 11.42 | 278,600 | -0.16(-1.38%) |
Jan 16, 2014 | 11.63 | 11.83 | 11.55 | 11.58 | 258,289 | -0.01(-0.09%) |
Jan 15, 2014 | 11.73 | 11.91 | 11.47 | 11.59 | 340,220 | -0.14(-1.19%) |
Jan 14, 2014 | 10.76 | 11.76 | 10.76 | 11.73 | 935,610 | +1.24(+11.82%) |
Jan 13, 2014 | 10.64 | 10.70 | 10.42 | 10.49 | 199,900 | -0.15(-1.41%) |
Jan 10, 2014 | 10.70 | 10.94 | 10.60 | 10.64 | 215,959 | -0.07(-0.65%) |
Jan 09, 2014 | 10.83 | 10.85 | 10.63 | 10.71 | 554,326 | -0.03(-0.28%) |
Jan 08, 2014 | 10.48 | 10.99 | 10.41 | 10.74 | 843,874 | +0.50(+4.88%) |
Jan 07, 2014 | 10.15 | 10.28 | 10.11 | 10.24 | 318,177 | +0.17(+1.69%) |
Jan 06, 2014 | 10.00 | 10.19 | 9.990 | 10.07 | 297,141 | +0.08(+0.80%) |
Jan 03, 2014 | 9.800 | 10.01 | 9.730 | 9.990 | 282,131 | +0.26(+2.67%) |
Jan 02, 2014 | 10.00 | 10.01 | 9.510 | 9.730 | 317,807 | -0.30(-2.99%) |
Dec 31, 2013 | 10.00 | 10.03 | 10.03 | 10.03 | 150,600 | +0.08(+0.80%) |
Dec 30, 2013 | 9.990 | 10.12 | 9.890 | 9.950 | 183,381 | -0.10(-1.00%) |
Dec 27, 2013 | 10.15 | 10.22 | 9.920 | 10.05 | 132,212 | -0.11(-1.08%) |
Dec 26, 2013 | 10.44 | 10.44 | 10.11 | 10.16 | 123,607 | -0.20(-1.93%) |
Dec 24, 2013 | 10.30 | 10.45 | 10.22 | 10.36 | 76,669 | +0.04(+0.39%) |
Dec 23, 2013 | 10.21 | 10.50 | 10.21 | 10.32 | 191,366 | +0.19(+1.88%) |
Dec 20, 2013 | 9.940 | 10.66 | 9.940 | 10.13 | 740,205 | +0.04(+0.40%) |
Dec 19, 2013 | 10.08 | 10.15 | 9.950 | 10.09 | 99,495 | +0.02(+0.20%) |
Dec 18, 2013 | 10.03 | 10.10 | 9.930 | 10.07 | 119,349 | +0.05(+0.50%) |
Dec 17, 2013 | 10.00 | 10.11 | 9.980 | 10.02 | 107,267 | +0.03(+0.30%) |
Dec 16, 2013 | 9.920 | 10.18 | 9.865 | 9.990 | 230,600 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.05 | 9.860 | 9.920 | 270,572 | +0.06(+0.61%) |
Dec 12, 2013 | 9.640 | 9.890 | 9.560 | 9.860 | 179,829 | +0.23(+2.39%) |
Dec 11, 2013 | 9.550 | 9.710 | 9.510 | 9.630 | 197,496 | +0.13(+1.37%) |
Dec 10, 2013 | 9.560 | 9.840 | 9.500 | 9.500 | 140,705 | -0.25(-2.56%) |
Dec 09, 2013 | 9.880 | 9.970 | 9.700 | 9.750 | 177,119 | -0.13(-1.32%) |
Dec 06, 2013 | 9.750 | 9.890 | 9.671 | 9.880 | 0 | +0.24(+2.49%) |
Dec 05, 2013 | 9.810 | 10.00 | 9.550 | 9.640 | 0 | -0.20(-2.03%) |
Dec 04, 2013 | 9.840 | 9.960 | 9.500 | 9.840 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.00 | 10.03 | 9.740 | 9.840 | 0 | -0.14(-1.40%) |
Dec 02, 2013 | 10.00 | 10.01 | 9.680 | 9.980 | 216,668 | +0.02(+0.20%) |
Nov 29, 2013 | 9.900 | 10.03 | 9.840 | 9.960 | 0 | +0.14(+1.43%) |
Nov 27, 2013 | 9.660 | 9.889 | 9.600 | 9.820 | 0 | +0.14(+1.45%) |
Nov 26, 2013 | 9.380 | 9.740 | 9.340 | 9.680 | 0 | +0.27(+2.87%) |
Nov 25, 2013 | 9.390 | 9.470 | 9.120 | 9.410 | 176,151 | +0.01(+0.11%) |
Nov 22, 2013 | 9.460 | 9.500 | 9.360 | 9.400 | 0 | -0.08(-0.84%) |
Nov 21, 2013 | 9.410 | 9.510 | 9.330 | 9.480 | 165,354 | +0.08(+0.85%) |
Nov 20, 2013 | 9.410 | 9.510 | 9.160 | 9.400 | 0 | +0.01(+0.11%) |
Nov 19, 2013 | 9.390 | 9.700 | 9.130 | 9.390 | 196,963 | -0.06(-0.63%) |
Nov 18, 2013 | 10.02 | 10.07 | 9.410 | 9.450 | 0 | -0.50(-5.03%) |
Nov 15, 2013 | 9.900 | 10.00 | 9.850 | 9.950 | 0 | +0.07(+0.71%) |
Nov 14, 2013 | 10.00 | 10.30 | 9.870 | 9.880 | 0 | +0.06(+0.61%) |
Nov 12, 2013 | 9.780 | 9.880 | 9.630 | 9.820 | 0 | +0.06(+0.61%) |
Nov 11, 2013 | 9.750 | 9.860 | 9.570 | 9.760 | 0 | +0.10(+1.04%) |
Nov 08, 2013 | 9.430 | 9.680 | 9.370 | 9.660 | 0 | +0.21(+2.22%) |
Nov 07, 2013 | 9.800 | 9.910 | 9.380 | 9.450 | 198,508 | -0.35(-3.57%) |
Nov 06, 2013 | 9.780 | 9.990 | 9.710 | 9.800 | 247,195 | +0.06(+0.62%) |
Nov 05, 2013 | 9.750 | 10.22 | 9.630 | 9.740 | 0 | +0.01(+0.10%) |
Nov 04, 2013 | 9.450 | 9.850 | 9.350 | 9.730 | 625,853 | +0.40(+4.29%) |
Nov 01, 2013 | 9.320 | 9.400 | 9.250 | 9.330 | 0 | +0.02(+0.21%) |
Oct 31, 2013 | 9.080 | 9.500 | 8.880 | 9.310 | 0 | +0.28(+3.10%) |
Oct 30, 2013 | 9.010 | 9.150 | 8.920 | 9.030 | 145,090 | +0.00(+0.00%) |
Oct 29, 2013 | 8.830 | 9.120 | 8.821 | 9.030 | 0 | +0.14(+1.57%) |
Oct 28, 2013 | 8.400 | 9.470 | 8.390 | 8.890 | 0 | +0.54(+6.47%) |
Oct 25, 2013 | 8.290 | 8.370 | 8.100 | 8.350 | 0 | +0.08(+0.97%) |
Oct 24, 2013 | 8.300 | 8.420 | 8.230 | 8.270 | 159,459 | -0.11(-1.31%) |
Oct 23, 2013 | 8.400 | 8.510 | 8.300 | 8.380 | 0 | -0.09(-1.06%) |
Oct 22, 2013 | 8.480 | 8.570 | 8.000 | 8.470 | 496,829 | +1.36(+19.13%) |
Oct 21, 2013 | 7.100 | 7.170 | 7.020 | 7.110 | 62,167 | +0.00(+0.00%) |
Oct 18, 2013 | 7.250 | 7.250 | 7.000 | 7.110 | 91,035 | -0.08(-1.11%) |
Oct 17, 2013 | 7.050 | 7.210 | 7.040 | 7.190 | 60,223 | +0.11(+1.55%) |
Oct 16, 2013 | 7.160 | 7.170 | 7.080 | 7.080 | 77,457 | -0.05(-0.70%) |
Oct 15, 2013 | 7.100 | 7.180 | 7.069 | 7.130 | 36,508 | +0.02(+0.28%) |
Oct 14, 2013 | 6.870 | 7.150 | 6.870 | 7.110 | 79,228 | +0.07(+0.99%) |
Oct 11, 2013 | 6.930 | 7.040 | 6.921 | 7.040 | 0 | +0.07(+1.00%) |
Oct 10, 2013 | 6.920 | 7.018 | 6.740 | 6.970 | 40,782 | +0.16(+2.35%) |
Oct 09, 2013 | 6.710 | 6.900 | 6.670 | 6.810 | 54,431 | +0.11(+1.64%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.670 | 6.700 | 50,606 | -0.09(-1.33%) |
Oct 07, 2013 | 6.860 | 6.920 | 6.790 | 6.790 | 0 | -0.15(-2.16%) |
Oct 04, 2013 | 6.750 | 7.000 | 6.750 | 6.940 | 0 | +0.17(+2.51%) |
Oct 03, 2013 | 6.690 | 6.800 | 6.530 | 6.770 | 0 | +0.07(+1.04%) |
Oct 02, 2013 | 6.730 | 6.890 | 6.700 | 6.700 | 56,806 | -0.10(-1.47%) |
Oct 01, 2013 | 6.890 | 6.910 | 6.790 | 6.800 | 20,857 | -0.19(-2.72%) |
Sep 27, 2013 | 6.780 | 7.030 | 6.780 | 6.990 | 0 | +0.15(+2.19%) |
Sep 26, 2013 | 7.110 | 7.110 | 6.750 | 6.840 | 57,965 | -0.14(-2.01%) |
Sep 25, 2013 | 6.960 | 7.030 | 6.960 | 6.980 | 35,903 | +0.01(+0.14%) |
Sep 24, 2013 | 7.000 | 7.040 | 6.880 | 6.970 | 93,027 | -0.02(-0.29%) |
Sep 23, 2013 | 6.840 | 6.995 | 6.820 | 6.990 | 42,802 | +0.09(+1.30%) |
Sep 20, 2013 | 6.660 | 6.900 | 6.530 | 6.900 | 0 | +0.24(+3.60%) |
Sep 19, 2013 | 6.670 | 6.710 | 6.570 | 6.660 | 15,817 | -0.03(-0.45%) |
Sep 18, 2013 | 6.610 | 6.760 | 6.520 | 6.690 | 0 | +0.07(+1.06%) |
Sep 17, 2013 | 6.520 | 6.820 | 6.520 | 6.620 | 0 | +0.07(+1.07%) |
Sep 16, 2013 | 6.540 | 6.740 | 6.510 | 6.550 | 0 | -0.10(-1.50%) |
Sep 13, 2013 | 6.610 | 6.660 | 6.500 | 6.650 | 0 | +0.06(+0.91%) |
Sep 12, 2013 | 6.820 | 6.820 | 6.580 | 6.590 | 0 | -0.22(-3.23%) |
Sep 11, 2013 | 6.820 | 6.850 | 6.780 | 6.810 | 0 | -0.03(-0.44%) |
Sep 10, 2013 | 6.920 | 6.930 | 6.790 | 6.840 | 41,032 | -0.03(-0.44%) |
Sep 09, 2013 | 6.690 | 6.900 | 6.690 | 6.870 | 0 | +0.18(+2.69%) |
Sep 06, 2013 | 6.820 | 6.820 | 6.580 | 6.690 | 0 | -0.08(-1.18%) |
Sep 05, 2013 | 6.780 | 6.860 | 6.660 | 6.770 | 24,616 | -0.04(-0.59%) |
Sep 04, 2013 | 6.660 | 6.880 | 6.530 | 6.810 | 0 | +0.15(+2.25%) |
Sep 03, 2013 | 6.690 | 6.780 | 6.575 | 6.660 | 0 | +0.01(+0.15%) |
Aug 30, 2013 | 6.800 | 6.860 | 6.500 | 6.650 | 0 | -0.17(-2.49%) |
Aug 29, 2013 | 6.790 | 6.890 | 6.785 | 6.820 | 20,088 | +0.04(+0.59%) |
Aug 28, 2013 | 6.730 | 6.870 | 6.690 | 6.780 | 0 | +0.06(+0.89%) |
Aug 27, 2013 | 6.960 | 6.980 | 6.632 | 6.720 | 127,429 | -0.30(-4.27%) |
Aug 26, 2013 | 6.990 | 7.090 | 6.920 | 7.020 | 0 | +0.02(+0.29%) |
Aug 23, 2013 | 7.000 | 7.030 | 6.910 | 7.000 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 6.840 | 7.000 | 6.840 | 7.000 | 77,036 | +0.17(+2.49%) |
Aug 21, 2013 | 6.780 | 6.900 | 6.710 | 6.830 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.670 | 6.880 | 6.670 | 6.810 | 50,963 | +0.13(+1.95%) |
Aug 19, 2013 | 6.770 | 6.900 | 6.680 | 6.680 | 87,012 | -0.11(-1.62%) |
Aug 16, 2013 | 6.700 | 6.840 | 6.700 | 6.790 | 0 | +0.13(+1.95%) |
Aug 15, 2013 | 6.660 | 6.780 | 6.620 | 6.660 | 81,433 | -0.08(-1.19%) |
Aug 14, 2013 | 6.760 | 6.850 | 6.700 | 6.740 | 49,938 | +0.00(+0.00%) |
Aug 13, 2013 | 6.770 | 6.890 | 6.700 | 6.740 | 89,110 | +0.00(+0.00%) |
Aug 12, 2013 | 6.680 | 6.860 | 6.640 | 6.740 | 73,912 | +0.03(+0.45%) |
Aug 09, 2013 | 6.750 | 6.770 | 6.610 | 6.710 | 57,109 | -0.08(-1.18%) |
Aug 08, 2013 | 6.900 | 6.950 | 6.760 | 6.790 | 46,925 | -0.11(-1.59%) |
Aug 07, 2013 | 6.830 | 6.940 | 6.730 | 6.900 | 75,306 | +0.02(+0.29%) |
Aug 06, 2013 | 6.980 | 7.020 | 6.860 | 6.880 | 56,637 | -0.09(-1.29%) |
Aug 05, 2013 | 6.930 | 7.040 | 6.930 | 6.970 | 100,590 | +0.05(+0.72%) |
Aug 02, 2013 | 6.950 | 7.040 | 6.840 | 6.920 | 68,467 | -0.04(-0.57%) |
Aug 01, 2013 | 6.980 | 7.000 | 6.850 | 6.960 | 104,675 | +0.03(+0.43%) |
Jul 31, 2013 | 6.980 | 7.000 | 6.870 | 6.930 | 0 | -0.01(-0.14%) |
Jul 30, 2013 | 7.020 | 7.050 | 6.850 | 6.940 | 0 | -0.03(-0.43%) |
Jul 29, 2013 | 6.840 | 7.000 | 6.830 | 6.970 | 0 | +0.10(+1.46%) |
Jul 26, 2013 | 6.830 | 6.930 | 6.770 | 6.870 | 0 | +0.02(+0.29%) |
Jul 25, 2013 | 6.590 | 6.890 | 6.590 | 6.850 | 0 | +0.22(+3.32%) |
Jul 24, 2013 | 6.680 | 6.810 | 6.530 | 6.630 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 6.120 | 6.650 | 6.120 | 6.640 | 0 | +0.52(+8.50%) |
Jul 22, 2013 | 6.230 | 6.260 | 6.070 | 6.120 | 0 | -0.16(-2.55%) |
Jul 19, 2013 | 6.260 | 6.290 | 6.150 | 6.280 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 6.340 | 6.340 | 6.240 | 6.280 | 0 | -0.02(-0.40%) |
Jul 17, 2013 | 6.300 | 6.320 | 6.280 | 6.305 | 29,201 | +0.04(+0.72%) |
Jul 16, 2013 | 6.250 | 6.270 | 6.210 | 6.260 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 6.230 | 6.270 | 6.210 | 6.260 | 0 | +0.05(+0.81%) |
Jul 12, 2013 | 6.250 | 6.255 | 6.190 | 6.210 | 0 | -0.03(-0.48%) |
Jul 11, 2013 | 6.270 | 6.270 | 6.220 | 6.240 | 0 | +0.02(+0.32%) |
Jul 10, 2013 | 6.290 | 6.340 | 6.180 | 6.220 | 0 | -0.07(-1.11%) |
Jul 09, 2013 | 6.250 | 6.290 | 6.230 | 6.290 | 0 | +0.05(+0.80%) |
Jul 08, 2013 | 6.210 | 6.330 | 6.200 | 6.240 | 0 | +0.03(+0.48%) |
Jul 05, 2013 | 6.120 | 6.226 | 6.070 | 6.210 | 0 | +0.12(+1.97%) |
Jul 03, 2013 | 6.100 | 6.130 | 6.050 | 6.090 | 0 | -0.01(-0.16%) |
Jul 02, 2013 | 6.090 | 6.120 | 6.000 | 6.100 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 6.070 | 6.140 | 6.040 | 6.100 | 0 | +0.05(+0.83%) |
Jun 28, 2013 | 6.110 | 6.210 | 6.020 | 6.050 | 669,687 | -0.09(-1.47%) |
Jun 27, 2013 | 6.170 | 6.170 | 6.090 | 6.140 | 0 | +0.04(+0.66%) |
Jun 26, 2013 | 6.220 | 6.259 | 6.040 | 6.100 | 0 | -0.07(-1.13%) |
Jun 25, 2013 | 6.220 | 6.250 | 6.070 | 6.170 | 0 | +0.02(+0.33%) |
Jun 24, 2013 | 6.190 | 6.250 | 6.150 | 6.150 | 0 | -0.10(-1.60%) |
Jun 21, 2013 | 6.250 | 6.300 | 6.167 | 6.250 | 225,340 | +0.03(+0.48%) |
Jun 20, 2013 | 6.270 | 6.270 | 6.070 | 6.220 | 0 | -0.18(-2.81%) |
Jun 19, 2013 | 6.390 | 6.439 | 6.360 | 6.400 | 0 | -0.02(-0.31%) |
Jun 18, 2013 | 6.320 | 6.420 | 6.320 | 6.420 | 0 | +0.10(+1.58%) |
Jun 17, 2013 | 6.360 | 6.360 | 6.210 | 6.320 | 0 | +0.05(+0.80%) |
Jun 14, 2013 | 6.320 | 6.390 | 6.240 | 6.270 | 0 | -0.04(-0.63%) |
Jun 13, 2013 | 6.210 | 6.340 | 6.190 | 6.310 | 70,512 | +0.12(+1.94%) |
Jun 12, 2013 | 6.030 | 6.250 | 6.030 | 6.190 | 90,138 | +0.20(+3.34%) |
Jun 11, 2013 | 5.880 | 6.090 | 5.880 | 5.990 | 115,222 | +0.04(+0.67%) |
Jun 10, 2013 | 5.930 | 6.020 | 5.850 | 5.950 | 0 | +0.07(+1.19%) |
Jun 07, 2013 | 5.710 | 5.940 | 5.540 | 5.880 | 0 | +0.23(+4.07%) |
Jun 06, 2013 | 5.570 | 5.650 | 5.525 | 5.650 | 97,243 | +0.10(+1.80%) |
Jun 05, 2013 | 5.640 | 5.660 | 5.500 | 5.550 | 0 | -0.07(-1.25%) |
Jun 04, 2013 | 5.810 | 5.900 | 5.600 | 5.620 | 0 | -0.20(-3.44%) |
Jun 03, 2013 | 5.820 | 5.990 | 5.730 | 5.820 | 145,737 | +0.01(+0.17%) |
May 31, 2013 | 5.910 | 5.920 | 5.750 | 5.810 | 86,479 | -0.16(-2.68%) |
May 30, 2013 | 5.910 | 5.980 | 5.850 | 5.970 | 28,502 | +0.10(+1.70%) |
May 29, 2013 | 5.850 | 5.910 | 5.820 | 5.870 | 30,721 | -0.02(-0.34%) |
May 28, 2013 | 6.010 | 6.100 | 5.850 | 5.890 | 88,145 | -0.05(-0.84%) |
May 24, 2013 | 5.840 | 6.010 | 5.790 | 5.940 | 0 | +0.05(+0.85%) |
May 23, 2013 | 5.830 | 5.890 | 5.720 | 5.890 | 0 | +0.01(+0.17%) |
May 22, 2013 | 6.060 | 6.080 | 5.811 | 5.880 | 0 | -0.19(-3.13%) |
May 21, 2013 | 5.980 | 6.110 | 5.950 | 6.070 | 0 | +0.07(+1.17%) |
May 20, 2013 | 5.980 | 6.030 | 5.950 | 6.000 | 0 | -0.02(-0.33%) |
May 17, 2013 | 6.010 | 6.050 | 5.920 | 6.020 | 0 | -0.01(-0.17%) |
May 16, 2013 | 5.980 | 6.060 | 5.950 | 6.030 | 57,481 | +0.01(+0.17%) |
May 15, 2013 | 6.020 | 6.040 | 5.900 | 6.020 | 0 | -0.03(-0.50%) |
May 13, 2013 | 6.180 | 6.209 | 6.030 | 6.050 | 0 | -0.16(-2.58%) |
May 10, 2013 | 6.200 | 6.250 | 6.060 | 6.210 | 0 | +0.04(+0.65%) |
May 09, 2013 | 6.210 | 6.240 | 6.061 | 6.170 | 0 | -0.06(-0.96%) |
May 08, 2013 | 6.250 | 6.265 | 6.140 | 6.230 | 0 | -0.04(-0.64%) |
May 07, 2013 | 6.260 | 6.280 | 6.100 | 6.270 | 0 | +0.04(+0.64%) |
May 06, 2013 | 6.210 | 6.270 | 6.190 | 6.230 | 0 | +0.00(+0.00%) |
May 03, 2013 | 6.230 | 6.240 | 6.151 | 6.230 | 0 | +0.11(+1.80%) |
May 02, 2013 | 5.930 | 6.130 | 5.930 | 6.120 | 0 | +0.22(+3.73%) |