Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.45 | 10.57 | 9.470 | 9.660 | 222,062 | -0.79(-7.56%) |
Apr 29, 2014 | 10.85 | 11.13 | 10.10 | 10.45 | 130,776 | -0.27(-2.52%) |
Apr 28, 2014 | 11.43 | 11.80 | 10.32 | 10.72 | 221,025 | -0.71(-6.21%) |
Apr 25, 2014 | 12.36 | 13.12 | 11.30 | 11.43 | 213,183 | -1.08(-8.63%) |
Apr 24, 2014 | 13.68 | 13.88 | 12.43 | 12.51 | 279,172 | -1.18(-8.62%) |
Apr 23, 2014 | 13.69 | 14.21 | 13.59 | 13.69 | 99,947 | +0.15(+1.11%) |
Apr 22, 2014 | 12.96 | 13.55 | 12.95 | 13.54 | 125,669 | +0.69(+5.37%) |
Apr 21, 2014 | 12.28 | 12.87 | 12.10 | 12.85 | 110,149 | +0.68(+5.59%) |
Apr 17, 2014 | 12.80 | 12.17 | 12.17 | 12.17 | 110,500 | -0.37(-2.95%) |
Apr 16, 2014 | 12.01 | 12.65 | 11.60 | 12.54 | 98,581 | +0.26(+2.12%) |
Apr 15, 2014 | 14.18 | 14.32 | 12.13 | 12.28 | 199,712 | -1.53(-11.08%) |
Apr 14, 2014 | 14.49 | 14.80 | 13.45 | 13.81 | 306,143 | -0.03(-0.22%) |
Apr 11, 2014 | 12.85 | 13.97 | 12.56 | 13.84 | 227,132 | +0.83(+6.38%) |
Apr 10, 2014 | 13.00 | 14.07 | 12.64 | 13.01 | 404,525 | +0.56(+4.50%) |
Apr 09, 2014 | 12.41 | 12.50 | 12.01 | 12.45 | 111,764 | +0.20(+1.63%) |
Apr 08, 2014 | 11.68 | 12.25 | 11.50 | 12.25 | 91,601 | +0.66(+5.69%) |
Apr 07, 2014 | 11.82 | 12.38 | 11.31 | 11.59 | 146,031 | -0.13(-1.11%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.25 | 11.72 | 122,133 | -0.39(-3.22%) |
Apr 03, 2014 | 12.03 | 12.30 | 11.85 | 12.11 | 86,498 | +0.03(+0.25%) |
Apr 02, 2014 | 11.83 | 12.25 | 11.60 | 12.08 | 291,405 | +0.21(+1.77%) |
Apr 01, 2014 | 11.83 | 12.50 | 11.65 | 11.87 | 495,285 | +0.07(+0.59%) |
Mar 31, 2014 | 10.59 | 11.80 | 10.40 | 11.80 | 291,574 | +1.24(+11.74%) |
Mar 28, 2014 | 11.36 | 11.50 | 10.50 | 10.56 | 114,557 | -0.61(-5.46%) |
Mar 27, 2014 | 10.58 | 11.22 | 10.33 | 11.17 | 162,986 | +0.52(+4.88%) |
Mar 26, 2014 | 11.37 | 11.80 | 10.58 | 10.65 | 292,056 | -0.41(-3.71%) |
Mar 25, 2014 | 10.32 | 11.11 | 10.25 | 11.06 | 285,055 | +0.71(+6.86%) |
Mar 24, 2014 | 10.42 | 10.50 | 9.640 | 10.35 | 257,794 | -0.06(-0.58%) |
Mar 21, 2014 | 11.06 | 11.11 | 10.35 | 10.41 | 127,930 | -0.54(-4.93%) |
Mar 20, 2014 | 11.00 | 11.45 | 10.86 | 10.95 | 104,528 | -0.04(-0.36%) |
Mar 19, 2014 | 10.87 | 11.58 | 10.82 | 10.99 | 126,838 | -0.24(-2.14%) |
Mar 18, 2014 | 10.98 | 11.29 | 10.82 | 11.23 | 129,188 | +0.30(+2.74%) |
Mar 17, 2014 | 11.40 | 11.88 | 10.71 | 10.93 | 219,087 | -0.41(-3.62%) |
Mar 14, 2014 | 11.34 | 11.83 | 11.00 | 11.34 | 228,533 | -0.14(-1.22%) |
Mar 13, 2014 | 12.30 | 12.38 | 11.32 | 11.48 | 447,215 | -0.76(-6.21%) |
Mar 12, 2014 | 14.51 | 14.64 | 11.88 | 12.24 | 1,090,588 | -2.25(-15.53%) |
Mar 11, 2014 | 15.15 | 15.15 | 14.40 | 14.49 | 316,070 | -0.31(-2.09%) |
Mar 10, 2014 | 14.96 | 15.28 | 14.80 | 14.80 | 141,544 | -0.35(-2.31%) |
Mar 07, 2014 | 15.25 | 15.49 | 14.89 | 15.15 | 141,696 | -0.05(-0.33%) |
Mar 06, 2014 | 15.86 | 15.86 | 15.00 | 15.20 | 162,506 | -0.25(-1.62%) |
Mar 05, 2014 | 15.67 | 15.95 | 15.20 | 15.45 | 142,682 | -0.04(-0.26%) |
Mar 04, 2014 | 14.81 | 15.70 | 14.58 | 15.49 | 323,939 | +0.77(+5.23%) |
Mar 03, 2014 | 14.75 | 15.11 | 14.62 | 14.72 | 160,713 | -0.14(-0.94%) |
Feb 28, 2014 | 14.90 | 15.56 | 14.50 | 14.86 | 224,758 | -0.23(-1.52%) |
Feb 27, 2014 | 15.57 | 15.82 | 14.70 | 15.09 | 254,984 | -0.48(-3.08%) |
Feb 26, 2014 | 14.77 | 16.75 | 14.70 | 15.57 | 897,159 | +0.93(+6.35%) |
Feb 25, 2014 | 15.15 | 15.30 | 14.55 | 14.64 | 194,384 | -0.41(-2.72%) |
Feb 24, 2014 | 14.94 | 15.35 | 14.68 | 15.05 | 199,455 | +0.00(+0.00%) |
Feb 21, 2014 | 14.31 | 15.40 | 14.01 | 15.05 | 299,755 | +0.70(+4.88%) |
Feb 20, 2014 | 14.80 | 14.80 | 14.00 | 14.35 | 232,213 | -0.37(-2.51%) |
Feb 19, 2014 | 15.05 | 15.16 | 14.59 | 14.72 | 131,961 | -0.17(-1.14%) |
Feb 18, 2014 | 15.36 | 15.38 | 14.75 | 14.89 | 162,970 | -0.16(-1.06%) |
Feb 14, 2014 | 15.53 | 15.05 | 15.05 | 15.05 | 258,700 | -0.71(-4.51%) |
Feb 13, 2014 | 15.05 | 16.20 | 14.93 | 15.76 | 421,283 | +0.61(+4.03%) |
Feb 12, 2014 | 14.81 | 15.30 | 14.55 | 15.15 | 263,791 | +0.27(+1.81%) |
Feb 11, 2014 | 15.52 | 15.82 | 14.75 | 14.88 | 532,676 | -1.09(-6.83%) |
Feb 10, 2014 | 14.46 | 17.29 | 14.10 | 15.97 | 1,191,993 | +1.72(+12.07%) |
Feb 07, 2014 | 14.62 | 15.39 | 14.12 | 14.25 | 687,201 | +0.28(+2.00%) |
Feb 06, 2014 | 15.92 | 15.98 | 13.86 | 13.97 | 1,156,831 | -2.24(-13.82%) |
Feb 05, 2014 | 16.91 | 18.95 | 15.76 | 16.21 | 2,016,112 | +1.03(+6.79%) |
Feb 04, 2014 | 16.49 | 16.69 | 14.57 | 15.18 | 1,624,049 | -1.59(-9.48%) |
Feb 03, 2014 | 21.81 | 21.96 | 15.81 | 16.77 | 3,116,009 | -5.32(-24.08%) |
Jan 31, 2014 | 23.27 | 24.25 | 21.96 | 22.09 | 670,100 | -2.85(-11.43%) |
Jan 30, 2014 | 28.49 | 28.60 | 22.35 | 24.94 | 3,164,407 | -1.03(-3.97%) |
Jan 29, 2014 | 25.86 | 26.50 | 24.28 | 25.97 | 771,998 | +0.72(+2.85%) |
Jan 28, 2014 | 26.90 | 27.48 | 24.56 | 25.25 | 1,414,139 | +0.87(+3.57%) |
Jan 27, 2014 | 20.86 | 25.92 | 20.80 | 24.38 | 2,552,532 | +4.38(+21.90%) |
Jan 24, 2014 | 20.26 | 20.55 | 19.36 | 20.00 | 405,879 | -0.55(-2.68%) |
Jan 23, 2014 | 21.67 | 21.76 | 20.50 | 20.55 | 374,456 | -1.27(-5.82%) |
Jan 22, 2014 | 21.85 | 22.44 | 21.50 | 21.82 | 394,974 | -0.79(-3.49%) |
Jan 21, 2014 | 22.35 | 23.20 | 21.42 | 22.61 | 325,102 | -0.47(-2.04%) |
Jan 17, 2014 | 23.68 | 23.08 | 23.08 | 23.08 | 428,700 | -0.57(-2.41%) |
Jan 16, 2014 | 22.03 | 26.10 | 22.03 | 23.65 | 867,499 | +0.70(+3.05%) |
Jan 15, 2014 | 26.41 | 26.30 | 21.25 | 22.95 | 1,325,338 | -3.46(-13.10%) |
Jan 14, 2014 | 26.87 | 27.70 | 25.01 | 26.41 | 548,505 | -0.34(-1.27%) |
Jan 13, 2014 | 29.60 | 31.73 | 26.02 | 26.75 | 1,217,881 | -2.16(-7.47%) |
Jan 10, 2014 | 24.39 | 29.20 | 23.00 | 28.91 | 1,362,441 | +4.52(+18.53%) |
Jan 09, 2014 | 26.06 | 27.97 | 22.32 | 24.39 | 1,393,217 | -0.25(-1.01%) |
Jan 08, 2014 | 20.25 | 25.14 | 19.82 | 24.64 | 1,924,632 | +5.88(+31.34%) |
Jan 07, 2014 | 17.98 | 18.85 | 17.70 | 18.76 | 492,717 | +0.61(+3.36%) |
Jan 06, 2014 | 17.97 | 18.75 | 17.02 | 18.15 | 568,875 | +0.14(+0.78%) |
Jan 03, 2014 | 18.92 | 19.29 | 17.53 | 18.01 | 1,272,190 | -0.19(-1.04%) |
Jan 02, 2014 | 16.42 | 18.88 | 16.20 | 18.20 | 2,076,759 | +2.77(+17.95%) |
Dec 31, 2013 | 15.63 | 15.43 | 15.43 | 15.43 | 554,000 | +0.37(+2.46%) |
Dec 30, 2013 | 13.64 | 16.60 | 13.51 | 15.06 | 1,937,447 | +2.07(+15.94%) |
Dec 27, 2013 | 12.02 | 13.54 | 11.80 | 12.99 | 1,379,842 | +1.18(+9.99%) |
Dec 26, 2013 | 12.20 | 12.78 | 11.66 | 11.81 | 2,312,582 | -3.19(-21.27%) |
Dec 24, 2013 | 11.51 | 16.38 | 11.38 | 15.00 | 1,597,205 | +3.29(+28.10%) |
Dec 23, 2013 | 12.00 | 12.24 | 10.81 | 11.71 | 889,006 | +1.06(+9.95%) |
Dec 20, 2013 | 10.07 | 13.69 | 10.05 | 10.65 | 3,600,453 | +3.50(+48.95%) |
Dec 19, 2013 | 6.840 | 7.190 | 6.830 | 7.150 | 25,800 | +0.29(+4.23%) |
Dec 18, 2013 | 6.930 | 6.960 | 6.840 | 6.860 | 18,557 | -0.09(-1.29%) |
Dec 17, 2013 | 7.090 | 7.240 | 6.940 | 6.950 | 38,204 | -0.15(-2.11%) |
Dec 16, 2013 | 7.270 | 7.400 | 7.000 | 7.100 | 61,078 | -0.47(-6.21%) |
Dec 13, 2013 | 7.600 | 7.720 | 7.400 | 7.570 | 35,575 | -0.05(-0.66%) |
Dec 12, 2013 | 7.290 | 7.770 | 6.860 | 7.620 | 94,180 | +0.56(+7.93%) |
Dec 11, 2013 | 7.920 | 7.920 | 7.040 | 7.060 | 103,812 | -0.87(-10.97%) |
Dec 10, 2013 | 8.050 | 8.150 | 7.850 | 7.930 | 44,132 | +0.05(+0.63%) |
Dec 09, 2013 | 7.860 | 7.950 | 7.850 | 7.880 | 35,597 | +0.07(+0.89%) |
Dec 06, 2013 | 7.790 | 8.098 | 7.751 | 7.810 | 0 | -0.09(-1.14%) |
Dec 05, 2013 | 8.260 | 8.260 | 7.851 | 7.900 | 0 | -0.19(-2.35%) |
Dec 04, 2013 | 8.030 | 8.250 | 7.780 | 8.090 | 0 | +0.06(+0.75%) |
Dec 03, 2013 | 8.600 | 8.750 | 8.020 | 8.030 | 0 | +0.21(+2.69%) |
Dec 02, 2013 | 8.210 | 8.249 | 7.380 | 7.820 | 0 | -0.48(-5.78%) |
Nov 29, 2013 | 8.500 | 8.500 | 8.150 | 8.300 | 0 | -0.18(-2.12%) |
Nov 27, 2013 | 8.520 | 8.520 | 8.250 | 8.480 | 0 | -0.02(-0.24%) |
Nov 26, 2013 | 8.500 | 8.639 | 8.350 | 8.500 | 0 | +0.19(+2.29%) |
Nov 25, 2013 | 8.160 | 8.500 | 8.000 | 8.310 | 0 | +0.33(+4.14%) |
Nov 22, 2013 | 7.800 | 7.990 | 7.800 | 7.980 | 0 | +0.28(+3.64%) |
Nov 21, 2013 | 7.650 | 7.700 | 7.540 | 7.700 | 0 | +0.19(+2.53%) |
Nov 20, 2013 | 7.300 | 7.990 | 7.300 | 7.510 | 0 | +0.26(+3.59%) |
Nov 19, 2013 | 6.930 | 7.420 | 6.900 | 7.250 | 0 | +0.20(+2.84%) |
Nov 18, 2013 | 7.030 | 7.150 | 6.900 | 7.050 | 0 | +0.15(+2.17%) |
Nov 15, 2013 | 7.150 | 7.150 | 6.900 | 6.900 | 0 | -0.24(-3.36%) |
Nov 14, 2013 | 7.150 | 7.170 | 7.100 | 7.140 | 0 | -0.06(-0.82%) |
Nov 12, 2013 | 7.000 | 7.220 | 6.991 | 7.199 | 0 | +0.29(+4.18%) |
Nov 11, 2013 | 7.120 | 7.120 | 6.900 | 6.910 | 0 | -0.10(-1.43%) |
Nov 08, 2013 | 6.960 | 7.140 | 6.650 | 7.010 | 0 | +0.03(+0.43%) |
Nov 07, 2013 | 7.050 | 7.200 | 6.660 | 6.980 | 0 | -0.06(-0.85%) |
Nov 06, 2013 | 6.690 | 7.490 | 6.690 | 7.040 | 0 | +0.38(+5.71%) |
Nov 05, 2013 | 6.700 | 6.700 | 6.630 | 6.660 | 0 | +0.06(+0.91%) |
Nov 04, 2013 | 6.400 | 6.600 | 6.280 | 6.600 | 0 | +0.16(+2.48%) |
Nov 01, 2013 | 6.550 | 6.550 | 6.280 | 6.440 | 0 | -0.06(-0.92%) |
Oct 31, 2013 | 6.501 | 6.590 | 6.480 | 6.500 | 0 | -0.09(-1.37%) |
Oct 30, 2013 | 6.630 | 6.650 | 6.500 | 6.590 | 0 | +0.07(+1.07%) |
Oct 29, 2013 | 6.460 | 6.600 | 6.350 | 6.520 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 6.500 | 6.600 | 6.350 | 6.520 | 0 | +0.04(+0.62%) |
Oct 25, 2013 | 6.620 | 6.740 | 6.480 | 6.480 | 0 | -0.07(-1.07%) |
Oct 24, 2013 | 6.600 | 6.600 | 6.430 | 6.550 | 0 | +0.02(+0.31%) |
Oct 23, 2013 | 6.470 | 6.690 | 6.300 | 6.530 | 0 | +0.14(+2.19%) |
Oct 22, 2013 | 6.360 | 6.740 | 6.190 | 6.390 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 6.440 | 6.473 | 6.340 | 6.390 | 0 | +0.03(+0.47%) |
Oct 18, 2013 | 6.360 | 6.500 | 6.350 | 6.360 | 9,710 | -0.01(-0.16%) |
Oct 17, 2013 | 6.460 | 6.550 | 6.340 | 6.370 | 0 | -0.15(-2.30%) |
Oct 16, 2013 | 6.500 | 6.600 | 6.410 | 6.520 | 0 | +0.12(+1.87%) |
Oct 15, 2013 | 6.310 | 6.750 | 6.250 | 6.400 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 6.600 | 6.600 | 6.250 | 6.400 | 0 | -0.09(-1.42%) |
Oct 11, 2013 | 6.500 | 6.680 | 6.440 | 6.492 | 0 | +0.16(+2.57%) |
Oct 10, 2013 | 6.750 | 6.750 | 6.300 | 6.330 | 0 | -0.31(-4.67%) |
Oct 09, 2013 | 6.430 | 6.660 | 6.280 | 6.640 | 0 | +0.42(+6.75%) |
Oct 08, 2013 | 6.500 | 6.500 | 6.180 | 6.220 | 0 | -0.01(-0.16%) |
Oct 07, 2013 | 6.390 | 6.450 | 6.181 | 6.230 | 0 | -0.02(-0.32%) |
Oct 04, 2013 | 6.320 | 6.450 | 6.250 | 6.250 | 0 | -0.01(-0.16%) |
Oct 03, 2013 | 6.340 | 6.500 | 6.220 | 6.260 | 0 | -0.20(-3.07%) |
Oct 02, 2013 | 6.330 | 6.500 | 6.280 | 6.458 | 0 | +0.24(+3.83%) |
Oct 01, 2013 | 6.130 | 6.550 | 6.130 | 6.220 | 0 | -0.28(-4.31%) |
Sep 27, 2013 | 6.200 | 6.680 | 6.200 | 6.500 | 0 | +0.26(+4.25%) |
Sep 26, 2013 | 6.300 | 6.680 | 6.235 | 6.235 | 0 | -0.02(-0.40%) |
Sep 25, 2013 | 6.150 | 6.490 | 6.150 | 6.260 | 0 | +0.01(+0.16%) |
Sep 24, 2013 | 6.310 | 6.720 | 6.171 | 6.250 | 0 | -0.24(-3.70%) |
Sep 23, 2013 | 6.630 | 7.000 | 6.460 | 6.490 | 0 | -0.04(-0.61%) |
Sep 20, 2013 | 6.510 | 6.690 | 6.510 | 6.530 | 0 | +0.02(+0.31%) |
Sep 19, 2013 | 6.810 | 6.810 | 6.500 | 6.510 | 0 | -0.29(-4.26%) |
Sep 18, 2013 | 6.730 | 6.850 | 6.730 | 6.800 | 0 | -0.10(-1.45%) |
Sep 17, 2013 | 6.840 | 6.990 | 6.840 | 6.900 | 0 | +0.07(+1.02%) |
Sep 16, 2013 | 6.900 | 6.900 | 6.810 | 6.830 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 7.000 | 7.000 | 6.810 | 6.830 | 0 | -0.13(-1.87%) |
Sep 12, 2013 | 7.000 | 7.000 | 6.920 | 6.960 | 0 | -0.02(-0.29%) |
Sep 11, 2013 | 7.000 | 7.105 | 6.920 | 6.980 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 7.120 | 7.400 | 6.980 | 6.980 | 0 | -0.11(-1.55%) |
Sep 09, 2013 | 7.140 | 7.160 | 7.090 | 7.090 | 0 | +0.06(+0.85%) |
Sep 06, 2013 | 7.060 | 7.060 | 7.000 | 7.030 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 7.150 | 7.190 | 7.010 | 7.020 | 0 | -0.08(-1.13%) |
Sep 04, 2013 | 7.140 | 7.226 | 7.100 | 7.100 | 0 | -0.09(-1.25%) |
Sep 03, 2013 | 7.400 | 7.400 | 7.140 | 7.190 | 0 | -0.10(-1.37%) |
Aug 30, 2013 | 7.300 | 7.316 | 7.120 | 7.290 | 0 | -0.06(-0.81%) |
Aug 29, 2013 | 7.190 | 7.420 | 7.190 | 7.350 | 0 | +0.18(+2.51%) |
Aug 28, 2013 | 7.150 | 7.300 | 7.100 | 7.170 | 0 | -0.09(-1.24%) |
Aug 27, 2013 | 7.400 | 7.400 | 7.111 | 7.260 | 0 | -0.04(-0.55%) |
Aug 26, 2013 | 7.250 | 7.350 | 7.190 | 7.300 | 0 | +0.11(+1.54%) |
Aug 23, 2013 | 7.260 | 7.300 | 7.100 | 7.189 | 0 | -0.06(-0.84%) |
Aug 22, 2013 | 7.400 | 7.400 | 7.250 | 7.250 | 0 | -0.16(-2.16%) |
Aug 21, 2013 | 7.320 | 7.500 | 7.250 | 7.410 | 0 | +0.11(+1.51%) |
Aug 20, 2013 | 7.250 | 7.380 | 7.250 | 7.300 | 0 | +0.04(+0.55%) |
Aug 19, 2013 | 7.240 | 7.490 | 7.240 | 7.260 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 7.260 | 7.550 | 7.200 | 7.260 | 0 | +0.01(+0.14%) |
Aug 15, 2013 | 7.450 | 7.550 | 7.250 | 7.250 | 8,373 | -0.18(-2.42%) |
Aug 14, 2013 | 7.430 | 7.450 | 7.350 | 7.430 | 17,376 | +0.04(+0.54%) |
Aug 13, 2013 | 7.330 | 7.440 | 7.220 | 7.390 | 6,599 | +0.17(+2.41%) |
Aug 12, 2013 | 7.190 | 7.310 | 7.190 | 7.216 | 15,370 | +0.03(+0.38%) |
Aug 09, 2013 | 7.150 | 7.200 | 7.100 | 7.189 | 5,945 | +0.08(+1.11%) |
Aug 08, 2013 | 7.260 | 7.260 | 7.100 | 7.110 | 12,310 | -0.05(-0.71%) |
Aug 07, 2013 | 7.000 | 7.250 | 7.000 | 7.161 | 27,729 | -0.03(-0.40%) |
Aug 06, 2013 | 7.120 | 7.219 | 6.978 | 7.190 | 29,086 | +0.26(+3.75%) |
Aug 05, 2013 | 7.000 | 7.100 | 6.900 | 6.930 | 19,125 | -0.08(-1.14%) |
Aug 02, 2013 | 7.230 | 7.370 | 7.010 | 7.010 | 21,783 | -0.10(-1.41%) |
Aug 01, 2013 | 7.150 | 7.180 | 7.100 | 7.110 | 23,008 | -0.12(-1.66%) |
Jul 31, 2013 | 7.440 | 7.440 | 7.040 | 7.230 | 0 | -0.17(-2.30%) |
Jul 30, 2013 | 7.150 | 7.440 | 7.070 | 7.400 | 24,312 | +0.45(+6.42%) |
Jul 29, 2013 | 6.910 | 7.030 | 6.910 | 6.953 | 0 | +0.00(+0.05%) |
Jul 26, 2013 | 6.820 | 7.000 | 6.770 | 6.950 | 0 | +0.13(+1.91%) |
Jul 25, 2013 | 6.950 | 7.190 | 6.800 | 6.820 | 0 | -0.13(-1.88%) |
Jul 24, 2013 | 7.060 | 7.180 | 6.950 | 6.951 | 0 | -0.11(-1.55%) |
Jul 23, 2013 | 7.070 | 7.169 | 7.050 | 7.060 | 0 | -0.09(-1.26%) |
Jul 22, 2013 | 7.150 | 7.480 | 7.020 | 7.150 | 0 | +0.10(+1.39%) |
Jul 19, 2013 | 7.000 | 7.070 | 6.999 | 7.052 | 0 | +0.05(+0.74%) |
Jul 18, 2013 | 7.080 | 7.080 | 6.910 | 7.000 | 0 | +0.12(+1.74%) |
Jul 17, 2013 | 6.970 | 6.970 | 6.740 | 6.880 | 41,700 | +0.05(+0.73%) |
Jul 16, 2013 | 7.000 | 7.000 | 6.810 | 6.830 | 0 | -0.02(-0.29%) |
Jul 15, 2013 | 6.970 | 7.230 | 6.850 | 6.850 | 0 | +0.04(+0.59%) |
Jul 12, 2013 | 6.890 | 6.913 | 6.750 | 6.810 | 0 | -0.17(-2.44%) |
Jul 11, 2013 | 7.110 | 7.240 | 6.800 | 6.980 | 0 | -0.39(-5.29%) |
Jul 10, 2013 | 7.150 | 7.650 | 7.150 | 7.370 | 0 | +0.15(+2.08%) |
Jul 09, 2013 | 8.240 | 8.240 | 7.160 | 7.220 | 0 | -1.17(-13.94%) |
Jul 08, 2013 | 9.000 | 9.300 | 8.350 | 8.390 | 0 | -0.96(-10.27%) |
Jul 05, 2013 | 8.250 | 9.350 | 8.000 | 9.350 | 0 | +1.30(+16.15%) |
Jul 03, 2013 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.54(+7.19%) |
Jul 02, 2013 | 8.420 | 8.450 | 7.500 | 7.510 | 0 | -0.94(-11.12%) |
Jul 01, 2013 | 8.000 | 8.450 | 7.980 | 8.450 | 0 | +0.28(+3.43%) |
Jun 28, 2013 | 8.450 | 8.450 | 7.120 | 8.170 | 39,691 | +0.52(+6.80%) |
Jun 26, 2013 | 7.680 | 7.680 | 6.860 | 7.650 | 0 | +0.65(+9.29%) |
Jun 25, 2013 | 7.490 | 7.490 | 6.770 | 7.000 | 0 | +0.25(+3.70%) |
Jun 24, 2013 | 7.720 | 7.970 | 6.643 | 6.750 | 85,613 | -0.06(-0.88%) |
Jun 21, 2013 | 6.050 | 8.390 | 6.050 | 6.810 | 409,742 | +1.39(+25.65%) |
Jun 20, 2013 | 6.000 | 6.000 | 5.000 | 5.420 | 0 | -0.58(-9.67%) |
Jun 19, 2013 | 6.080 | 6.550 | 6.000 | 6.000 | 0 | -0.40(-6.25%) |
Jun 18, 2013 | 6.950 | 6.950 | 6.230 | 6.400 | 0 | -0.55(-7.91%) |
Jun 17, 2013 | 8.510 | 8.520 | 6.800 | 6.950 | 0 | -1.64(-19.09%) |
Jun 14, 2013 | 8.270 | 8.650 | 7.810 | 8.590 | 0 | +0.50(+6.18%) |
Jun 13, 2013 | 8.010 | 8.100 | 7.970 | 8.090 | 14,097 | +0.12(+1.51%) |
Jun 12, 2013 | 7.750 | 8.000 | 7.630 | 7.970 | 20,973 | +0.22(+2.84%) |
Jun 11, 2013 | 8.070 | 8.080 | 7.750 | 7.750 | 31,674 | -0.42(-5.14%) |
Jun 10, 2013 | 8.500 | 8.600 | 8.150 | 8.170 | 0 | -0.32(-3.76%) |
Jun 07, 2013 | 8.500 | 8.500 | 8.200 | 8.489 | 0 | +0.07(+0.82%) |
Jun 06, 2013 | 8.450 | 8.491 | 8.420 | 8.420 | 0 | -0.05(-0.59%) |
Jun 05, 2013 | 8.450 | 8.750 | 8.250 | 8.470 | 0 | +0.17(+2.06%) |
Jun 04, 2013 | 8.880 | 8.930 | 8.200 | 8.299 | 0 | -0.55(-6.23%) |
Jun 03, 2013 | 9.180 | 9.180 | 8.766 | 8.850 | 27,493 | -0.33(-3.59%) |
May 31, 2013 | 9.010 | 9.480 | 9.002 | 9.180 | 21,813 | +0.01(+0.11%) |
May 30, 2013 | 9.550 | 9.550 | 9.000 | 9.170 | 0 | -0.22(-2.34%) |
May 29, 2013 | 9.390 | 9.540 | 9.100 | 9.390 | 7,613 | -0.16(-1.68%) |
May 28, 2013 | 9.600 | 9.600 | 9.340 | 9.550 | 42,240 | +0.22(+2.36%) |
May 24, 2013 | 9.430 | 9.591 | 8.650 | 9.330 | 0 | +0.13(+1.41%) |
May 23, 2013 | 9.410 | 9.500 | 8.900 | 9.200 | 0 | -0.31(-3.26%) |
May 22, 2013 | 10.00 | 10.35 | 9.500 | 9.510 | 0 | -0.69(-6.76%) |
May 21, 2013 | 10.02 | 10.30 | 9.650 | 10.20 | 0 | +0.31(+3.13%) |
May 20, 2013 | 9.350 | 10.45 | 9.040 | 9.890 | 312,275 | +1.29(+15.00%) |
May 17, 2013 | 9.150 | 10.68 | 8.190 | 8.600 | 0 | +0.11(+1.30%) |
May 16, 2013 | 8.590 | 8.590 | 7.950 | 8.490 | 20,900 | +0.37(+4.56%) |
May 15, 2013 | 8.420 | 8.420 | 7.550 | 8.120 | 15,556 | -0.73(-8.25%) |
May 13, 2013 | 8.540 | 9.010 | 8.280 | 8.850 | 0 | +0.35(+4.12%) |
May 10, 2013 | 8.750 | 8.750 | 8.500 | 8.500 | 0 | -0.27(-3.08%) |
May 09, 2013 | 8.620 | 9.010 | 8.500 | 8.770 | 0 | +0.13(+1.50%) |
May 08, 2013 | 8.550 | 8.649 | 8.250 | 8.640 | 0 | -0.01(-0.12%) |
May 07, 2013 | 9.500 | 9.546 | 8.560 | 8.650 | 0 | -0.85(-8.95%) |
May 06, 2013 | 9.750 | 9.750 | 9.500 | 9.500 | 0 | -0.35(-3.55%) |
May 03, 2013 | 9.850 | 9.850 | 9.450 | 9.850 | 0 | +0.07(+0.72%) |
May 02, 2013 | 9.850 | 9.850 | 9.410 | 9.780 | 0 | -0.07(-0.71%) |