Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.00 | 16.00 | 13.43 | 15.07 | 176,934 | -0.54(-3.46%) |
Apr 29, 2014 | 15.18 | 15.69 | 15.18 | 15.61 | 42,175 | +0.55(+3.65%) |
Apr 28, 2014 | 15.26 | 15.63 | 14.67 | 15.06 | 66,261 | -0.31(-2.02%) |
Apr 25, 2014 | 15.76 | 15.80 | 15.17 | 15.37 | 26,716 | -0.47(-2.97%) |
Apr 24, 2014 | 15.76 | 15.95 | 15.30 | 15.84 | 36,868 | +0.11(+0.70%) |
Apr 23, 2014 | 15.78 | 15.94 | 15.18 | 15.73 | 42,247 | -0.05(-0.32%) |
Apr 22, 2014 | 16.59 | 16.99 | 15.68 | 15.78 | 65,571 | -0.72(-4.36%) |
Apr 21, 2014 | 15.83 | 16.52 | 15.12 | 16.50 | 70,011 | +0.66(+4.17%) |
Apr 17, 2014 | 14.71 | 15.84 | 15.84 | 15.84 | 81,600 | +1.16(+7.90%) |
Apr 16, 2014 | 14.05 | 14.77 | 14.05 | 14.68 | 60,083 | +0.62(+4.41%) |
Apr 15, 2014 | 14.91 | 15.14 | 13.55 | 14.06 | 145,211 | -0.79(-5.32%) |
Apr 14, 2014 | 14.81 | 15.70 | 14.67 | 14.85 | 85,763 | -0.10(-0.67%) |
Apr 11, 2014 | 15.19 | 15.24 | 14.75 | 14.95 | 40,594 | -0.30(-1.97%) |
Apr 10, 2014 | 15.34 | 15.76 | 15.01 | 15.25 | 41,820 | -0.17(-1.10%) |
Apr 09, 2014 | 15.49 | 15.71 | 15.29 | 15.42 | 60,442 | -0.10(-0.64%) |
Apr 08, 2014 | 15.80 | 16.13 | 15.28 | 15.52 | 102,321 | -0.42(-2.63%) |
Apr 07, 2014 | 16.02 | 16.39 | 15.76 | 15.94 | 56,580 | -0.19(-1.18%) |
Apr 04, 2014 | 16.59 | 16.87 | 15.78 | 16.13 | 83,193 | -0.45(-2.71%) |
Apr 03, 2014 | 18.28 | 18.28 | 16.13 | 16.58 | 205,326 | -1.56(-8.60%) |
Apr 02, 2014 | 17.73 | 18.41 | 17.37 | 18.14 | 154,868 | +0.44(+2.49%) |
Apr 01, 2014 | 16.50 | 17.98 | 16.34 | 17.70 | 97,218 | +1.28(+7.80%) |
Mar 31, 2014 | 15.85 | 16.48 | 15.76 | 16.42 | 133,994 | +0.70(+4.45%) |
Mar 28, 2014 | 15.54 | 15.97 | 15.39 | 15.72 | 44,263 | +0.22(+1.42%) |
Mar 27, 2014 | 15.25 | 15.51 | 14.98 | 15.50 | 65,138 | +0.21(+1.37%) |
Mar 26, 2014 | 15.35 | 15.52 | 15.23 | 15.29 | 47,248 | -0.01(-0.07%) |
Mar 25, 2014 | 15.54 | 15.55 | 15.10 | 15.30 | 41,622 | -0.16(-1.03%) |
Mar 24, 2014 | 15.75 | 15.75 | 15.17 | 15.46 | 67,245 | -0.25(-1.59%) |
Mar 21, 2014 | 15.76 | 15.76 | 15.30 | 15.71 | 115,438 | +0.06(+0.38%) |
Mar 20, 2014 | 15.63 | 15.83 | 15.46 | 15.65 | 40,068 | -0.10(-0.63%) |
Mar 19, 2014 | 15.84 | 16.09 | 15.32 | 15.75 | 67,507 | -0.09(-0.57%) |
Mar 18, 2014 | 15.29 | 15.98 | 15.00 | 15.84 | 80,773 | +0.49(+3.19%) |
Mar 17, 2014 | 15.59 | 15.75 | 14.56 | 15.35 | 182,565 | -0.24(-1.54%) |
Mar 14, 2014 | 15.61 | 15.74 | 15.32 | 15.59 | 74,782 | -0.18(-1.14%) |
Mar 13, 2014 | 16.09 | 16.09 | 15.46 | 15.77 | 97,385 | -0.22(-1.38%) |
Mar 12, 2014 | 15.69 | 16.03 | 15.32 | 15.99 | 66,165 | +0.20(+1.27%) |
Mar 11, 2014 | 16.21 | 16.50 | 15.65 | 15.79 | 146,539 | -0.21(-1.31%) |
Mar 10, 2014 | 16.08 | 16.80 | 15.76 | 16.00 | 100,312 | +0.00(+0.00%) |
Mar 07, 2014 | 16.22 | 16.23 | 15.81 | 16.00 | 154,709 | +0.08(+0.50%) |
Mar 06, 2014 | 15.82 | 16.23 | 15.61 | 15.92 | 73,245 | +0.20(+1.27%) |
Mar 05, 2014 | 15.66 | 15.98 | 15.60 | 15.72 | 67,981 | +0.12(+0.77%) |
Mar 04, 2014 | 15.36 | 15.66 | 15.35 | 15.60 | 62,972 | +0.27(+1.76%) |
Mar 03, 2014 | 15.03 | 15.54 | 14.98 | 15.33 | 89,521 | +0.33(+2.20%) |
Feb 28, 2014 | 15.25 | 15.59 | 14.76 | 15.00 | 115,980 | -0.13(-0.86%) |
Feb 27, 2014 | 14.42 | 15.39 | 14.42 | 15.13 | 217,512 | +0.76(+5.29%) |
Feb 26, 2014 | 14.58 | 14.58 | 14.33 | 14.37 | 89,974 | -0.12(-0.83%) |
Feb 25, 2014 | 14.65 | 14.66 | 14.40 | 14.49 | 85,226 | +0.13(+0.91%) |
Feb 24, 2014 | 14.73 | 14.73 | 14.20 | 14.36 | 67,754 | -0.27(-1.85%) |
Feb 21, 2014 | 13.82 | 14.75 | 13.71 | 14.63 | 162,935 | +0.89(+6.48%) |
Feb 20, 2014 | 13.15 | 13.75 | 13.12 | 13.74 | 108,944 | +0.75(+5.77%) |
Feb 19, 2014 | 13.91 | 13.96 | 12.89 | 12.99 | 161,984 | -0.26(-1.96%) |
Feb 18, 2014 | 13.50 | 13.50 | 13.16 | 13.25 | 87,325 | -0.22(-1.63%) |
Feb 14, 2014 | 13.44 | 13.47 | 13.47 | 13.47 | 23,600 | +0.07(+0.52%) |
Feb 13, 2014 | 13.60 | 13.70 | 13.36 | 13.40 | 77,920 | -0.27(-1.98%) |
Feb 12, 2014 | 13.44 | 13.77 | 13.35 | 13.67 | 30,195 | +0.12(+0.89%) |
Feb 11, 2014 | 13.58 | 13.66 | 13.36 | 13.55 | 26,910 | -0.14(-1.02%) |
Feb 10, 2014 | 13.81 | 13.81 | 13.31 | 13.69 | 35,451 | +0.05(+0.37%) |
Feb 07, 2014 | 13.37 | 13.80 | 13.16 | 13.64 | 61,838 | +0.25(+1.87%) |
Feb 06, 2014 | 13.49 | 13.52 | 13.16 | 13.39 | 85,372 | -0.20(-1.47%) |
Feb 05, 2014 | 13.55 | 13.72 | 13.21 | 13.59 | 86,253 | +0.07(+0.52%) |
Feb 04, 2014 | 13.62 | 13.70 | 13.32 | 13.52 | 25,630 | -0.06(-0.44%) |
Feb 03, 2014 | 13.69 | 13.88 | 13.14 | 13.58 | 110,811 | -0.24(-1.74%) |
Jan 31, 2014 | 13.55 | 13.89 | 13.30 | 13.82 | 57,441 | +0.10(+0.73%) |
Jan 30, 2014 | 13.79 | 13.85 | 13.21 | 13.72 | 43,660 | -0.07(-0.51%) |
Jan 29, 2014 | 13.75 | 13.91 | 13.31 | 13.79 | 46,962 | +0.02(+0.15%) |
Jan 28, 2014 | 13.16 | 13.95 | 12.87 | 13.77 | 64,888 | +0.72(+5.52%) |
Jan 27, 2014 | 13.51 | 13.53 | 12.81 | 13.05 | 84,448 | -0.57(-4.19%) |
Jan 24, 2014 | 14.08 | 14.08 | 13.53 | 13.62 | 33,170 | -0.45(-3.20%) |
Jan 23, 2014 | 14.31 | 14.31 | 13.97 | 14.07 | 38,069 | -0.22(-1.54%) |
Jan 22, 2014 | 14.11 | 14.48 | 13.75 | 14.29 | 83,075 | +0.25(+1.78%) |
Jan 21, 2014 | 14.08 | 14.09 | 13.85 | 14.04 | 14,341 | -0.04(-0.28%) |
Jan 17, 2014 | 14.00 | 14.08 | 14.08 | 14.08 | 22,800 | +0.03(+0.21%) |
Jan 16, 2014 | 13.94 | 14.06 | 13.89 | 14.05 | 22,908 | +0.04(+0.29%) |
Jan 15, 2014 | 14.02 | 14.07 | 13.93 | 14.01 | 34,805 | -0.01(-0.07%) |
Jan 14, 2014 | 14.16 | 14.16 | 13.72 | 14.02 | 151,512 | -0.03(-0.21%) |
Jan 13, 2014 | 13.01 | 14.39 | 13.01 | 14.05 | 247,072 | +1.41(+11.16%) |
Jan 10, 2014 | 12.86 | 13.03 | 12.58 | 12.64 | 61,710 | -0.27(-2.09%) |
Jan 09, 2014 | 13.44 | 13.58 | 12.85 | 12.91 | 78,099 | -0.55(-4.09%) |
Jan 08, 2014 | 13.39 | 13.53 | 13.38 | 13.46 | 37,018 | +0.07(+0.52%) |
Jan 07, 2014 | 13.31 | 13.53 | 13.13 | 13.39 | 40,995 | +0.06(+0.45%) |
Jan 06, 2014 | 13.28 | 13.59 | 13.10 | 13.33 | 83,654 | +0.15(+1.14%) |
Jan 03, 2014 | 13.09 | 13.43 | 12.90 | 13.18 | 35,415 | +0.17(+1.31%) |
Jan 02, 2014 | 13.21 | 13.35 | 12.95 | 13.01 | 71,604 | -0.19(-1.44%) |
Dec 31, 2013 | 12.40 | 13.20 | 13.20 | 13.20 | 75,300 | +0.97(+7.93%) |
Dec 30, 2013 | 12.11 | 12.23 | 12.10 | 12.23 | 28,519 | +0.14(+1.16%) |
Dec 27, 2013 | 11.98 | 12.20 | 11.81 | 12.09 | 53,972 | +0.16(+1.34%) |
Dec 26, 2013 | 11.95 | 11.96 | 11.26 | 11.93 | 33,665 | +0.02(+0.17%) |
Dec 24, 2013 | 11.81 | 12.06 | 11.81 | 11.91 | 9,251 | +0.06(+0.51%) |
Dec 23, 2013 | 11.86 | 12.33 | 11.41 | 11.85 | 49,599 | +0.00(+0.00%) |
Dec 20, 2013 | 11.48 | 12.02 | 11.34 | 11.85 | 88,600 | +0.37(+3.22%) |
Dec 19, 2013 | 12.00 | 12.00 | 11.40 | 11.48 | 72,119 | -0.07(-0.61%) |
Dec 18, 2013 | 11.26 | 11.77 | 11.25 | 11.55 | 51,217 | +0.05(+0.43%) |
Dec 17, 2013 | 11.66 | 11.66 | 11.38 | 11.50 | 42,106 | -0.12(-1.03%) |
Dec 16, 2013 | 11.43 | 11.77 | 11.40 | 11.62 | 37,029 | +0.18(+1.57%) |
Dec 13, 2013 | 11.40 | 11.64 | 11.29 | 11.44 | 37,351 | +0.05(+0.44%) |
Dec 12, 2013 | 11.96 | 12.13 | 11.36 | 11.39 | 103,275 | -0.55(-4.61%) |
Dec 11, 2013 | 12.53 | 12.84 | 11.56 | 11.94 | 158,155 | -0.54(-4.33%) |
Dec 10, 2013 | 12.69 | 12.95 | 12.46 | 12.48 | 81,994 | -0.23(-1.81%) |
Dec 09, 2013 | 12.69 | 12.92 | 12.52 | 12.71 | 64,450 | +0.06(+0.47%) |
Dec 06, 2013 | 12.77 | 13.03 | 12.29 | 12.65 | 0 | -0.03(-0.24%) |
Dec 05, 2013 | 12.97 | 13.03 | 12.35 | 12.68 | 0 | -0.03(-0.24%) |
Dec 04, 2013 | 12.86 | 13.51 | 12.25 | 12.71 | 0 | -0.15(-1.17%) |
Dec 03, 2013 | 12.93 | 13.13 | 12.75 | 12.86 | 0 | -0.14(-1.08%) |
Dec 02, 2013 | 12.98 | 13.18 | 12.66 | 13.00 | 0 | +0.02(+0.15%) |
Nov 29, 2013 | 13.04 | 13.19 | 12.54 | 12.98 | 0 | -0.08(-0.61%) |
Nov 27, 2013 | 12.72 | 13.11 | 12.59 | 13.06 | 0 | +0.30(+2.35%) |
Nov 26, 2013 | 12.09 | 13.06 | 12.09 | 12.76 | 0 | +0.62(+5.11%) |
Nov 25, 2013 | 12.04 | 12.40 | 11.88 | 12.14 | 0 | +0.10(+0.83%) |
Nov 22, 2013 | 11.82 | 12.20 | 11.82 | 12.04 | 0 | +0.13(+1.09%) |
Nov 21, 2013 | 12.04 | 12.18 | 11.72 | 11.91 | 0 | -0.15(-1.24%) |
Nov 20, 2013 | 12.12 | 12.35 | 11.71 | 12.06 | 0 | -0.18(-1.47%) |
Nov 19, 2013 | 12.36 | 12.55 | 12.00 | 12.24 | 0 | -0.10(-0.81%) |
Nov 18, 2013 | 12.33 | 12.68 | 12.20 | 12.34 | 0 | -0.06(-0.48%) |
Nov 15, 2013 | 12.49 | 12.51 | 12.19 | 12.40 | 0 | +0.05(+0.40%) |
Nov 14, 2013 | 12.69 | 12.76 | 12.10 | 12.35 | 0 | +0.19(+1.56%) |
Nov 13, 2013 | 12.52 | 12.75 | 12.11 | 12.16 | 0 | -0.35(-2.80%) |
Nov 12, 2013 | 12.66 | 12.89 | 12.04 | 12.51 | 0 | -0.22(-1.73%) |
Nov 11, 2013 | 12.81 | 13.02 | 12.02 | 12.73 | 0 | +0.03(+0.24%) |
Nov 08, 2013 | 12.53 | 13.00 | 12.29 | 12.70 | 0 | +0.13(+1.03%) |
Nov 07, 2013 | 12.70 | 12.80 | 12.07 | 12.57 | 0 | +0.02(+0.16%) |
Nov 06, 2013 | 12.43 | 12.63 | 12.12 | 12.55 | 0 | +0.04(+0.32%) |
Nov 05, 2013 | 12.49 | 12.69 | 12.31 | 12.51 | 0 | -0.04(-0.32%) |
Nov 04, 2013 | 12.28 | 13.10 | 12.02 | 12.55 | 0 | +0.36(+2.95%) |
Nov 01, 2013 | 12.56 | 12.72 | 12.00 | 12.19 | 0 | -0.41(-3.25%) |
Oct 31, 2013 | 12.92 | 13.18 | 11.56 | 12.60 | 0 | -0.37(-2.85%) |
Oct 30, 2013 | 11.25 | 13.85 | 11.25 | 12.97 | 0 | +1.87(+16.85%) |
Oct 29, 2013 | 11.00 | 11.23 | 10.89 | 11.10 | 0 | +0.07(+0.63%) |
Oct 28, 2013 | 10.69 | 11.25 | 10.69 | 11.03 | 0 | +0.34(+3.18%) |
Oct 25, 2013 | 10.71 | 10.75 | 10.65 | 10.69 | 0 | +0.03(+0.28%) |
Oct 24, 2013 | 10.62 | 10.83 | 10.60 | 10.66 | 0 | +0.11(+1.04%) |
Oct 23, 2013 | 10.61 | 10.81 | 10.55 | 10.55 | 0 | -0.10(-0.94%) |
Oct 22, 2013 | 10.85 | 11.25 | 10.36 | 10.65 | 0 | -0.46(-4.14%) |
Oct 21, 2013 | 9.600 | 11.11 | 9.600 | 11.11 | 0 | +0.86(+8.39%) |
Oct 18, 2013 | 10.53 | 10.72 | 10.23 | 10.25 | 14,742 | -0.26(-2.47%) |
Oct 17, 2013 | 10.49 | 10.51 | 10.23 | 10.51 | 0 | -0.01(-0.10%) |
Oct 16, 2013 | 10.70 | 11.11 | 10.41 | 10.52 | 0 | -0.13(-1.22%) |
Oct 15, 2013 | 10.79 | 10.89 | 10.43 | 10.65 | 0 | -0.14(-1.30%) |
Oct 14, 2013 | 10.07 | 10.92 | 9.460 | 10.79 | 0 | +0.66(+6.52%) |
Oct 11, 2013 | 10.25 | 10.67 | 10.11 | 10.13 | 0 | -0.12(-1.17%) |
Oct 10, 2013 | 9.770 | 10.50 | 9.770 | 10.25 | 0 | +0.58(+6.00%) |
Oct 09, 2013 | 9.740 | 9.980 | 9.430 | 9.670 | 0 | +0.01(+0.10%) |
Oct 08, 2013 | 10.67 | 10.67 | 9.150 | 9.660 | 0 | -0.94(-8.87%) |
Oct 07, 2013 | 11.01 | 11.01 | 10.29 | 10.60 | 0 | -0.54(-4.85%) |
Oct 04, 2013 | 11.21 | 11.25 | 10.93 | 11.14 | 0 | -0.02(-0.18%) |
Oct 03, 2013 | 11.04 | 11.21 | 10.70 | 11.16 | 0 | -0.05(-0.45%) |
Oct 02, 2013 | 10.76 | 11.25 | 10.72 | 11.21 | 0 | +0.44(+4.09%) |
Oct 01, 2013 | 11.04 | 11.40 | 10.70 | 10.77 | 0 | -0.37(-3.32%) |
Sep 30, 2013 | 11.40 | 11.44 | 11.00 | 11.14 | 0 | -0.32(-2.79%) |
Sep 27, 2013 | 11.72 | 11.80 | 11.30 | 11.46 | 0 | -0.25(-2.13%) |
Sep 26, 2013 | 11.18 | 11.89 | 10.72 | 11.71 | 0 | +0.54(+4.83%) |
Sep 25, 2013 | 11.22 | 11.22 | 11.08 | 11.17 | 0 | -0.05(-0.45%) |
Sep 24, 2013 | 11.04 | 11.26 | 10.90 | 11.22 | 0 | +0.15(+1.36%) |
Sep 23, 2013 | 11.49 | 11.49 | 10.85 | 11.07 | 0 | -0.46(-3.99%) |
Sep 20, 2013 | 11.45 | 11.58 | 11.33 | 11.53 | 0 | +0.11(+0.96%) |
Sep 19, 2013 | 11.50 | 11.67 | 11.32 | 11.42 | 0 | -0.08(-0.70%) |
Sep 18, 2013 | 11.81 | 11.81 | 11.24 | 11.50 | 0 | -0.35(-2.95%) |
Sep 17, 2013 | 11.51 | 11.93 | 11.46 | 11.85 | 0 | +0.33(+2.86%) |
Sep 16, 2013 | 11.43 | 11.74 | 11.40 | 11.52 | 0 | +0.02(+0.17%) |
Sep 13, 2013 | 11.50 | 11.54 | 11.40 | 11.50 | 0 | -0.03(-0.26%) |
Sep 12, 2013 | 11.76 | 11.77 | 11.41 | 11.53 | 0 | -0.21(-1.79%) |
Sep 11, 2013 | 11.64 | 11.80 | 11.60 | 11.74 | 0 | +0.08(+0.69%) |
Sep 10, 2013 | 11.84 | 11.86 | 11.58 | 11.66 | 0 | -0.12(-1.02%) |
Sep 09, 2013 | 11.68 | 11.86 | 11.46 | 11.78 | 0 | +0.19(+1.64%) |
Sep 06, 2013 | 11.72 | 11.85 | 11.32 | 11.59 | 0 | +0.11(+0.96%) |
Sep 05, 2013 | 10.59 | 11.99 | 10.43 | 11.48 | 0 | +1.13(+10.92%) |
Sep 04, 2013 | 10.44 | 10.66 | 10.16 | 10.35 | 0 | -0.23(-2.17%) |
Sep 03, 2013 | 10.70 | 10.87 | 10.22 | 10.58 | 0 | -0.12(-1.12%) |
Aug 30, 2013 | 11.15 | 11.23 | 10.70 | 10.70 | 0 | -0.41(-3.69%) |
Aug 29, 2013 | 10.95 | 11.21 | 10.76 | 11.11 | 0 | +0.16(+1.46%) |
Aug 28, 2013 | 10.63 | 11.20 | 10.47 | 10.95 | 0 | +0.29(+2.72%) |
Aug 27, 2013 | 10.78 | 10.95 | 10.35 | 10.66 | 0 | +0.01(+0.09%) |
Aug 26, 2013 | 11.44 | 11.44 | 10.61 | 10.65 | 0 | -0.91(-7.87%) |
Aug 23, 2013 | 12.05 | 12.05 | 11.34 | 11.56 | 0 | -0.20(-1.70%) |
Aug 22, 2013 | 11.80 | 11.98 | 11.51 | 11.76 | 0 | +0.08(+0.68%) |
Aug 21, 2013 | 11.20 | 11.84 | 10.98 | 11.68 | 0 | +0.48(+4.29%) |
Aug 20, 2013 | 10.92 | 11.26 | 10.92 | 11.20 | 0 | +0.32(+2.94%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.65 | 10.88 | 0 | -0.24(-2.16%) |
Aug 16, 2013 | 11.06 | 11.25 | 10.52 | 11.12 | 0 | -0.08(-0.71%) |
Aug 15, 2013 | 11.22 | 11.50 | 10.93 | 11.20 | 139,938 | +0.04(+0.36%) |
Aug 14, 2013 | 11.25 | 11.59 | 11.05 | 11.16 | 0 | -0.04(-0.36%) |
Aug 13, 2013 | 11.02 | 11.40 | 10.95 | 11.20 | 57,876 | -0.25(-2.18%) |
Aug 12, 2013 | 10.95 | 11.48 | 10.95 | 11.45 | 144,880 | +0.52(+4.76%) |
Aug 09, 2013 | 11.02 | 11.23 | 10.90 | 10.93 | 114,270 | -0.07(-0.64%) |
Aug 08, 2013 | 10.82 | 11.16 | 10.75 | 11.00 | 87,079 | +0.30(+2.80%) |
Aug 07, 2013 | 10.98 | 11.00 | 10.36 | 10.70 | 141,061 | -0.11(-1.02%) |
Aug 06, 2013 | 10.70 | 10.95 | 10.52 | 10.81 | 124,595 | +0.31(+2.95%) |
Aug 05, 2013 | 10.06 | 11.20 | 10.06 | 10.50 | 169,097 | +0.63(+6.38%) |
Aug 02, 2013 | 9.320 | 10.13 | 9.320 | 9.870 | 113,610 | +0.58(+6.24%) |
Aug 01, 2013 | 9.060 | 9.519 | 9.060 | 9.290 | 271,160 | +0.30(+3.34%) |
Jul 31, 2013 | 8.600 | 9.145 | 8.600 | 8.990 | 0 | +0.71(+8.57%) |
Jul 30, 2013 | 7.660 | 8.280 | 7.650 | 8.280 | 0 | +0.49(+6.29%) |
Jul 29, 2013 | 7.710 | 7.910 | 7.680 | 7.790 | 0 | -0.03(-0.38%) |
Jul 26, 2013 | 8.180 | 8.180 | 7.700 | 7.820 | 0 | -0.37(-4.52%) |
Jul 25, 2013 | 8.150 | 8.300 | 7.830 | 8.190 | 0 | +0.09(+1.11%) |
Jul 24, 2013 | 7.920 | 8.200 | 7.840 | 8.100 | 0 | +0.12(+1.50%) |
Jul 23, 2013 | 7.600 | 7.980 | 7.600 | 7.980 | 0 | +0.24(+3.10%) |
Jul 22, 2013 | 7.500 | 7.760 | 7.430 | 7.740 | 0 | -0.02(-0.26%) |
Jul 19, 2013 | 7.710 | 7.800 | 7.513 | 7.760 | 0 | -0.06(-0.77%) |
Jul 18, 2013 | 7.960 | 8.140 | 7.790 | 7.820 | 0 | -0.14(-1.76%) |
Jul 17, 2013 | 8.030 | 8.060 | 7.920 | 7.960 | 12,227 | -0.08(-0.99%) |
Jul 16, 2013 | 8.060 | 8.140 | 7.890 | 8.040 | 0 | +0.02(+0.25%) |
Jul 15, 2013 | 8.280 | 8.290 | 8.000 | 8.020 | 0 | -0.28(-3.37%) |
Jul 12, 2013 | 8.210 | 8.335 | 8.210 | 8.300 | 0 | +0.14(+1.72%) |
Jul 11, 2013 | 8.210 | 8.240 | 8.010 | 8.160 | 0 | -0.04(-0.49%) |
Jul 10, 2013 | 8.250 | 8.300 | 7.980 | 8.200 | 0 | -0.11(-1.32%) |
Jul 09, 2013 | 8.100 | 8.400 | 8.100 | 8.310 | 0 | +0.21(+2.59%) |
Jul 08, 2013 | 8.400 | 8.560 | 7.985 | 8.100 | 0 | -0.50(-5.81%) |
Jul 05, 2013 | 8.630 | 8.650 | 8.460 | 8.600 | 0 | +0.15(+1.78%) |
Jul 03, 2013 | 8.480 | 8.480 | 8.370 | 8.450 | 0 | +0.03(+0.36%) |
Jul 02, 2013 | 8.590 | 8.710 | 8.400 | 8.420 | 0 | +0.04(+0.48%) |
Jul 01, 2013 | 8.400 | 8.545 | 8.350 | 8.380 | 0 | +0.08(+0.96%) |
Jun 28, 2013 | 8.250 | 8.475 | 8.000 | 8.300 | 46,915 | +0.19(+2.34%) |
Jun 27, 2013 | 8.050 | 8.150 | 8.000 | 8.110 | 0 | -0.10(-1.22%) |
Jun 26, 2013 | 8.500 | 8.700 | 8.050 | 8.210 | 0 | -0.17(-2.03%) |
Jun 25, 2013 | 7.970 | 8.390 | 7.910 | 8.380 | 0 | +0.28(+3.46%) |
Jun 24, 2013 | 8.380 | 8.380 | 7.950 | 8.100 | 0 | -0.09(-1.10%) |
Jun 21, 2013 | 8.220 | 8.310 | 7.601 | 8.190 | 114,631 | +0.00(+0.00%) |
Jun 20, 2013 | 8.370 | 8.880 | 8.040 | 8.190 | 0 | -0.26(-3.08%) |
Jun 19, 2013 | 8.450 | 8.450 | 8.240 | 8.450 | 0 | +0.07(+0.84%) |
Jun 18, 2013 | 8.540 | 8.559 | 8.250 | 8.380 | 0 | +0.04(+0.48%) |
Jun 17, 2013 | 8.340 | 8.520 | 8.300 | 8.340 | 0 | +0.23(+2.84%) |
Jun 14, 2013 | 8.160 | 8.325 | 8.110 | 8.110 | 0 | -0.05(-0.61%) |
Jun 13, 2013 | 8.000 | 8.230 | 7.870 | 8.160 | 47,570 | +0.20(+2.51%) |
Jun 12, 2013 | 8.640 | 8.640 | 7.670 | 7.960 | 116,924 | -0.62(-7.23%) |
Jun 11, 2013 | 8.840 | 8.840 | 8.510 | 8.580 | 71,573 | -0.27(-3.05%) |
Jun 10, 2013 | 8.690 | 9.380 | 8.611 | 8.850 | 0 | +0.25(+2.91%) |
Jun 07, 2013 | 7.950 | 8.690 | 7.930 | 8.600 | 0 | +0.70(+8.86%) |
Jun 06, 2013 | 7.740 | 7.900 | 7.570 | 7.900 | 0 | +0.25(+3.27%) |
Jun 05, 2013 | 7.530 | 7.750 | 7.530 | 7.650 | 0 | +0.14(+1.86%) |
Jun 04, 2013 | 7.700 | 7.700 | 7.400 | 7.510 | 0 | -0.09(-1.18%) |
Jun 03, 2013 | 7.600 | 7.690 | 7.400 | 7.600 | 28,965 | +0.08(+1.06%) |
May 31, 2013 | 7.140 | 7.610 | 7.110 | 7.520 | 25,698 | +0.15(+2.04%) |
May 30, 2013 | 7.460 | 7.600 | 7.360 | 7.370 | 0 | -0.08(-1.07%) |
May 29, 2013 | 7.750 | 7.750 | 7.220 | 7.450 | 61,450 | -0.24(-3.12%) |
May 28, 2013 | 7.680 | 7.950 | 7.528 | 7.690 | 49,281 | +0.19(+2.53%) |
May 24, 2013 | 7.330 | 7.560 | 6.830 | 7.500 | 0 | -0.02(-0.27%) |
May 23, 2013 | 7.450 | 7.860 | 6.991 | 7.520 | 0 | -0.17(-2.21%) |
May 22, 2013 | 7.420 | 8.050 | 7.420 | 7.690 | 0 | +0.18(+2.40%) |
May 21, 2013 | 7.500 | 7.580 | 7.460 | 7.510 | 0 | +0.02(+0.27%) |
May 20, 2013 | 7.470 | 7.570 | 7.420 | 7.490 | 0 | +0.13(+1.77%) |
May 17, 2013 | 7.390 | 7.689 | 7.350 | 7.360 | 0 | -0.01(-0.14%) |
May 16, 2013 | 7.500 | 7.860 | 7.370 | 7.370 | 44,070 | -0.07(-0.94%) |
May 15, 2013 | 7.200 | 7.450 | 7.200 | 7.440 | 0 | +0.35(+4.94%) |
May 13, 2013 | 7.270 | 7.441 | 6.930 | 7.090 | 0 | -0.01(-0.14%) |
May 10, 2013 | 6.968 | 7.100 | 6.811 | 7.100 | 0 | +0.25(+3.65%) |
May 09, 2013 | 6.950 | 7.000 | 6.810 | 6.850 | 0 | -0.15(-2.14%) |
May 08, 2013 | 7.210 | 7.447 | 6.560 | 7.000 | 0 | -0.15(-2.10%) |
May 07, 2013 | 7.260 | 7.500 | 7.000 | 7.150 | 0 | -0.25(-3.38%) |
May 06, 2013 | 7.350 | 7.520 | 7.260 | 7.400 | 0 | +0.05(+0.68%) |
May 03, 2013 | 6.750 | 7.350 | 6.620 | 7.350 | 0 | +0.72(+10.86%) |
May 02, 2013 | 6.700 | 6.790 | 6.351 | 6.630 | 0 | -0.07(-1.04%) |