Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.350 | 6.430 | 6.250 | 6.330 | 701,194 | -0.04(-0.63%) |
May 29, 2014 | 6.390 | 6.420 | 6.300 | 6.370 | 694,758 | +0.01(+0.16%) |
May 28, 2014 | 6.500 | 6.500 | 6.300 | 6.360 | 588,213 | -0.11(-1.70%) |
May 27, 2014 | 6.590 | 6.620 | 6.360 | 6.470 | 916,333 | -0.06(-0.92%) |
May 23, 2014 | 6.460 | 6.530 | 6.530 | 6.530 | 753,900 | +0.25(+3.98%) |
May 22, 2014 | 6.260 | 6.400 | 6.140 | 6.280 | 455,113 | -0.03(-0.48%) |
May 21, 2014 | 6.130 | 6.320 | 6.050 | 6.310 | 915,634 | +0.21(+3.44%) |
May 20, 2014 | 6.250 | 6.400 | 6.010 | 6.100 | 1,591,762 | -0.39(-6.01%) |
May 19, 2014 | 6.450 | 6.560 | 6.330 | 6.490 | 1,145,230 | -0.03(-0.46%) |
May 16, 2014 | 6.550 | 6.620 | 6.400 | 6.520 | 1,150,728 | -0.17(-2.54%) |
May 15, 2014 | 6.470 | 6.760 | 6.400 | 6.690 | 1,576,622 | +0.25(+3.88%) |
May 14, 2014 | 6.500 | 6.610 | 6.410 | 6.440 | 871,782 | -0.12(-1.83%) |
May 13, 2014 | 6.640 | 6.790 | 6.540 | 6.560 | 1,093,461 | -0.22(-3.24%) |
May 12, 2014 | 6.770 | 6.820 | 6.500 | 6.780 | 1,574,545 | +0.05(+0.74%) |
May 09, 2014 | 6.500 | 6.780 | 6.250 | 6.730 | 1,544,941 | +0.20(+3.06%) |
May 08, 2014 | 6.590 | 6.860 | 6.510 | 6.530 | 1,893,886 | -0.19(-2.83%) |
May 07, 2014 | 7.040 | 7.050 | 6.570 | 6.720 | 2,417,508 | -0.23(-3.31%) |
May 06, 2014 | 7.070 | 7.300 | 6.950 | 6.950 | 3,455,170 | -0.04(-0.57%) |
May 05, 2014 | 6.800 | 7.230 | 6.660 | 6.990 | 6,465,856 | +0.37(+5.59%) |
May 02, 2014 | 6.750 | 7.050 | 6.500 | 6.620 | 17,639,436 | -10.76(-61.91%) |
May 01, 2014 | 18.21 | 18.21 | 17.12 | 17.38 | 1,308,100 | -0.73(-4.03%) |
Apr 30, 2014 | 18.11 | 18.14 | 17.35 | 18.11 | 1,191,670 | -0.19(-1.04%) |
Apr 29, 2014 | 17.92 | 18.38 | 17.35 | 18.30 | 871,447 | +0.48(+2.69%) |
Apr 28, 2014 | 18.20 | 18.44 | 16.93 | 17.82 | 856,825 | -0.12(-0.67%) |
Apr 25, 2014 | 18.63 | 19.04 | 17.57 | 17.94 | 733,997 | -0.95(-5.03%) |
Apr 24, 2014 | 19.38 | 19.58 | 18.10 | 18.89 | 745,567 | -0.25(-1.31%) |
Apr 23, 2014 | 19.68 | 20.12 | 18.90 | 19.14 | 1,155,798 | -0.79(-3.96%) |
Apr 22, 2014 | 18.39 | 20.44 | 18.29 | 19.93 | 1,859,204 | +1.75(+9.63%) |
Apr 21, 2014 | 18.31 | 18.91 | 17.75 | 18.18 | 928,112 | +0.03(+0.17%) |
Apr 17, 2014 | 18.51 | 18.15 | 18.15 | 18.15 | 952,800 | -0.50(-2.68%) |
Apr 16, 2014 | 18.48 | 18.80 | 17.33 | 18.65 | 1,279,808 | +0.00(+0.00%) |
Apr 15, 2014 | 18.68 | 18.99 | 16.81 | 18.65 | 1,823,270 | +0.17(+0.92%) |
Apr 14, 2014 | 19.82 | 20.35 | 18.07 | 18.48 | 1,476,453 | -1.10(-5.62%) |
Apr 11, 2014 | 20.84 | 21.00 | 19.28 | 19.58 | 1,285,160 | -1.33(-6.36%) |
Apr 10, 2014 | 22.53 | 22.75 | 20.65 | 20.91 | 1,162,075 | -1.86(-8.17%) |
Apr 09, 2014 | 21.16 | 22.89 | 20.85 | 22.77 | 983,226 | +1.67(+7.91%) |
Apr 08, 2014 | 22.02 | 22.29 | 20.68 | 21.10 | 1,000,225 | -0.78(-3.56%) |
Apr 07, 2014 | 21.66 | 22.89 | 21.11 | 21.88 | 936,903 | +0.13(+0.60%) |
Apr 04, 2014 | 23.76 | 23.76 | 21.50 | 21.75 | 1,218,748 | -1.69(-7.21%) |
Apr 03, 2014 | 24.41 | 25.19 | 22.91 | 23.44 | 1,070,642 | -1.01(-4.13%) |
Apr 02, 2014 | 23.46 | 24.65 | 23.06 | 24.45 | 890,859 | +1.03(+4.40%) |
Apr 01, 2014 | 23.85 | 24.45 | 23.21 | 23.42 | 1,112,085 | -0.39(-1.64%) |
Mar 31, 2014 | 22.49 | 24.00 | 22.15 | 23.81 | 2,055,916 | +1.85(+8.42%) |
Mar 28, 2014 | 22.10 | 22.60 | 20.97 | 21.96 | 7,255,055 | -1.11(-4.81%) |
Mar 27, 2014 | 24.90 | 25.00 | 22.40 | 23.07 | 2,772,696 | -2.09(-8.33%) |
Mar 26, 2014 | 27.17 | 27.75 | 25.10 | 25.16 | 1,733,156 | -2.03(-7.45%) |
Mar 25, 2014 | 28.45 | 29.49 | 26.84 | 27.19 | 3,518,551 | -0.03(-0.11%) |
Mar 24, 2014 | 28.68 | 30.45 | 26.75 | 27.22 | 4,085,639 | -0.95(-3.37%) |
Mar 21, 2014 | 33.29 | 33.70 | 25.88 | 28.17 | 15,992,204 | +13.53(+92.42%) |
Mar 20, 2014 | 14.15 | 14.90 | 13.88 | 14.64 | 847,200 | +0.39(+2.74%) |
Mar 19, 2014 | 14.81 | 14.97 | 14.15 | 14.25 | 719,193 | -0.65(-4.36%) |
Mar 18, 2014 | 13.99 | 14.95 | 13.93 | 14.90 | 749,429 | +1.01(+7.27%) |
Mar 17, 2014 | 13.75 | 14.18 | 13.51 | 13.89 | 621,193 | +0.24(+1.76%) |
Mar 14, 2014 | 13.50 | 14.30 | 13.34 | 13.65 | 916,203 | +0.06(+0.44%) |
Mar 13, 2014 | 13.42 | 13.68 | 13.17 | 13.59 | 625,894 | +0.17(+1.27%) |
Mar 12, 2014 | 12.77 | 13.54 | 12.65 | 13.42 | 504,004 | +0.56(+4.35%) |
Mar 11, 2014 | 13.29 | 13.40 | 12.80 | 12.86 | 479,594 | -0.39(-2.94%) |
Mar 10, 2014 | 13.19 | 13.28 | 12.78 | 13.25 | 509,105 | +0.01(+0.08%) |
Mar 07, 2014 | 13.39 | 13.42 | 12.50 | 13.24 | 567,685 | +0.07(+0.53%) |
Mar 06, 2014 | 13.89 | 14.13 | 13.02 | 13.17 | 520,721 | -0.72(-5.18%) |
Mar 05, 2014 | 13.92 | 14.20 | 13.70 | 13.89 | 526,544 | +0.00(+0.00%) |
Mar 04, 2014 | 13.38 | 13.95 | 13.29 | 13.89 | 686,107 | +0.80(+6.11%) |
Mar 03, 2014 | 12.95 | 13.54 | 12.79 | 13.09 | 632,296 | -0.08(-0.61%) |
Feb 28, 2014 | 14.43 | 14.57 | 12.93 | 13.17 | 1,174,564 | -1.29(-8.92%) |
Feb 27, 2014 | 14.78 | 14.79 | 13.90 | 14.46 | 894,859 | -0.45(-3.02%) |
Feb 26, 2014 | 15.60 | 15.63 | 14.75 | 14.91 | 1,021,748 | -0.83(-5.27%) |
Feb 25, 2014 | 15.41 | 15.92 | 15.05 | 15.74 | 923,878 | +0.09(+0.58%) |
Feb 24, 2014 | 15.60 | 16.45 | 15.00 | 15.65 | 1,343,709 | +0.71(+4.75%) |
Feb 21, 2014 | 14.94 | 15.22 | 14.47 | 14.94 | 658,689 | +0.07(+0.47%) |
Feb 20, 2014 | 14.63 | 15.25 | 14.22 | 14.87 | 462,110 | +0.19(+1.29%) |
Feb 19, 2014 | 15.40 | 15.64 | 14.54 | 14.68 | 696,476 | -0.76(-4.92%) |
Feb 18, 2014 | 14.79 | 15.50 | 14.63 | 15.44 | 721,284 | +0.95(+6.56%) |
Feb 14, 2014 | 14.43 | 14.49 | 14.49 | 14.49 | 520,300 | +0.22(+1.54%) |
Feb 13, 2014 | 13.88 | 14.29 | 13.58 | 14.27 | 482,647 | +0.39(+2.81%) |
Feb 12, 2014 | 13.71 | 14.47 | 13.71 | 13.88 | 1,032,660 | +0.44(+3.27%) |
Feb 11, 2014 | 12.68 | 13.80 | 12.15 | 13.44 | 1,088,905 | +0.77(+6.08%) |
Feb 10, 2014 | 12.23 | 12.76 | 11.40 | 12.67 | 624,526 | +0.65(+5.41%) |
Feb 07, 2014 | 11.49 | 12.22 | 11.19 | 12.02 | 484,080 | +0.91(+8.19%) |
Feb 06, 2014 | 11.14 | 11.30 | 10.96 | 11.11 | 185,925 | +0.02(+0.18%) |
Feb 05, 2014 | 10.96 | 11.41 | 10.51 | 11.09 | 329,455 | -0.17(-1.51%) |
Feb 04, 2014 | 11.13 | 11.42 | 10.97 | 11.26 | 227,874 | +0.18(+1.62%) |
Feb 03, 2014 | 11.73 | 11.87 | 10.82 | 11.08 | 411,181 | -0.79(-6.66%) |
Jan 31, 2014 | 11.97 | 12.10 | 11.56 | 11.87 | 252,837 | -0.23(-1.90%) |
Jan 30, 2014 | 12.19 | 12.47 | 12.06 | 12.10 | 258,354 | +0.08(+0.67%) |
Jan 29, 2014 | 12.64 | 12.89 | 11.83 | 12.02 | 315,066 | -0.69(-5.43%) |
Jan 28, 2014 | 12.00 | 12.85 | 11.75 | 12.71 | 554,467 | +0.87(+7.35%) |
Jan 27, 2014 | 12.49 | 12.54 | 10.99 | 11.84 | 593,696 | -0.11(-0.92%) |
Jan 24, 2014 | 12.67 | 12.67 | 11.73 | 11.95 | 626,965 | -0.89(-6.93%) |
Jan 23, 2014 | 13.13 | 13.13 | 12.58 | 12.84 | 375,398 | -0.31(-2.36%) |
Jan 22, 2014 | 13.60 | 13.71 | 12.75 | 13.15 | 520,616 | -0.37(-2.74%) |
Jan 21, 2014 | 13.44 | 14.00 | 13.31 | 13.52 | 727,121 | +0.26(+1.96%) |
Jan 17, 2014 | 13.05 | 13.26 | 13.26 | 13.26 | 328,000 | +0.19(+1.45%) |
Jan 16, 2014 | 12.76 | 13.16 | 12.67 | 13.07 | 294,619 | +0.24(+1.87%) |
Jan 15, 2014 | 13.19 | 13.46 | 12.70 | 12.83 | 405,041 | -0.36(-2.73%) |
Jan 14, 2014 | 12.91 | 13.25 | 12.73 | 13.19 | 401,733 | +0.44(+3.45%) |
Jan 13, 2014 | 13.65 | 13.72 | 12.55 | 12.75 | 785,521 | -1.27(-9.06%) |
Jan 10, 2014 | 11.25 | 14.45 | 10.92 | 14.02 | 2,566,862 | +3.12(+28.62%) |
Jan 09, 2014 | 11.05 | 11.16 | 10.61 | 10.90 | 391,345 | -0.13(-1.18%) |
Jan 08, 2014 | 10.97 | 11.38 | 10.84 | 11.03 | 256,330 | +0.08(+0.73%) |
Jan 07, 2014 | 10.88 | 11.24 | 10.73 | 10.95 | 249,716 | +0.20(+1.86%) |
Jan 06, 2014 | 11.56 | 11.69 | 10.66 | 10.75 | 292,911 | -0.72(-6.28%) |
Jan 03, 2014 | 10.86 | 11.55 | 10.86 | 11.47 | 343,316 | +0.69(+6.40%) |
Jan 02, 2014 | 10.57 | 10.86 | 10.38 | 10.78 | 167,264 | +0.10(+0.94%) |
Dec 31, 2013 | 10.67 | 10.68 | 10.68 | 10.68 | 282,500 | +0.07(+0.66%) |
Dec 30, 2013 | 10.40 | 10.77 | 10.22 | 10.61 | 299,588 | +0.17(+1.63%) |
Dec 27, 2013 | 10.58 | 10.62 | 10.06 | 10.44 | 218,304 | -0.08(-0.76%) |
Dec 26, 2013 | 10.54 | 10.73 | 10.22 | 10.52 | 322,140 | +0.05(+0.48%) |
Dec 24, 2013 | 10.50 | 10.85 | 10.40 | 10.47 | 142,565 | +0.00(+0.00%) |
Dec 23, 2013 | 10.86 | 10.86 | 10.30 | 10.47 | 412,306 | -0.30(-2.79%) |
Dec 20, 2013 | 10.47 | 11.00 | 10.32 | 10.77 | 414,376 | +0.35(+3.36%) |
Dec 19, 2013 | 10.07 | 10.79 | 9.910 | 10.42 | 283,016 | +0.35(+3.48%) |
Dec 18, 2013 | 9.820 | 10.30 | 9.660 | 10.07 | 279,566 | +0.32(+3.28%) |
Dec 17, 2013 | 9.920 | 10.16 | 9.560 | 9.750 | 277,320 | +0.05(+0.52%) |
Dec 16, 2013 | 9.220 | 9.810 | 9.220 | 9.700 | 230,019 | +0.35(+3.74%) |
Dec 13, 2013 | 9.700 | 9.930 | 9.090 | 9.350 | 361,107 | -0.29(-3.01%) |
Dec 12, 2013 | 9.770 | 10.11 | 9.610 | 9.640 | 231,605 | -0.17(-1.73%) |
Dec 11, 2013 | 10.42 | 10.45 | 9.710 | 9.810 | 344,092 | -0.57(-5.49%) |
Dec 10, 2013 | 10.60 | 10.77 | 10.28 | 10.38 | 210,277 | -0.24(-2.26%) |
Dec 09, 2013 | 10.73 | 10.87 | 10.50 | 10.62 | 201,568 | -0.07(-0.65%) |
Dec 06, 2013 | 10.89 | 10.97 | 10.56 | 10.69 | 0 | -0.09(-0.83%) |
Dec 05, 2013 | 11.23 | 11.32 | 10.66 | 10.78 | 0 | -0.46(-4.09%) |
Dec 04, 2013 | 11.26 | 11.54 | 10.94 | 11.24 | 0 | -0.08(-0.71%) |
Dec 03, 2013 | 11.85 | 11.85 | 11.10 | 11.32 | 0 | -0.56(-4.71%) |
Dec 02, 2013 | 11.76 | 12.29 | 11.69 | 11.88 | 439,275 | +0.34(+2.95%) |
Nov 29, 2013 | 11.14 | 11.65 | 10.99 | 11.54 | 0 | +0.48(+4.34%) |
Nov 27, 2013 | 10.85 | 11.50 | 10.66 | 11.06 | 0 | +0.25(+2.31%) |
Nov 26, 2013 | 10.74 | 10.99 | 10.54 | 10.81 | 0 | +0.12(+1.12%) |
Nov 25, 2013 | 10.82 | 11.01 | 10.60 | 10.69 | 221,406 | -0.11(-1.02%) |
Nov 22, 2013 | 11.07 | 11.61 | 10.58 | 10.80 | 0 | -0.20(-1.82%) |
Nov 21, 2013 | 10.63 | 11.20 | 10.56 | 11.00 | 270,394 | +0.42(+3.97%) |
Nov 20, 2013 | 10.50 | 10.73 | 10.29 | 10.58 | 0 | +0.13(+1.24%) |
Nov 19, 2013 | 10.48 | 10.71 | 10.22 | 10.45 | 273,420 | -0.06(-0.57%) |
Nov 18, 2013 | 10.44 | 10.89 | 10.06 | 10.51 | 0 | +0.05(+0.48%) |
Nov 15, 2013 | 10.81 | 10.93 | 10.19 | 10.46 | 0 | -0.35(-3.24%) |
Nov 14, 2013 | 10.97 | 11.23 | 10.75 | 10.81 | 173,071 | -0.14(-1.28%) |
Nov 12, 2013 | 11.14 | 11.24 | 10.75 | 10.95 | 0 | -0.28(-2.49%) |
Nov 11, 2013 | 11.82 | 11.82 | 11.00 | 11.23 | 0 | -0.41(-3.52%) |
Nov 08, 2013 | 10.45 | 11.95 | 10.45 | 11.64 | 0 | +1.27(+12.25%) |
Nov 07, 2013 | 10.73 | 10.95 | 10.33 | 10.37 | 467,173 | -0.27(-2.54%) |
Nov 06, 2013 | 8.690 | 12.29 | 8.690 | 10.64 | 1,959,854 | +2.36(+28.50%) |
Nov 05, 2013 | 9.100 | 9.470 | 8.180 | 8.280 | 0 | -0.79(-8.71%) |
Nov 04, 2013 | 9.820 | 9.820 | 9.060 | 9.070 | 364,387 | -0.30(-3.20%) |
Nov 01, 2013 | 10.44 | 10.44 | 9.310 | 9.370 | 0 | -1.06(-10.16%) |
Oct 31, 2013 | 10.16 | 10.72 | 10.00 | 10.43 | 284,220 | +0.31(+3.06%) |
Oct 30, 2013 | 11.23 | 11.48 | 10.07 | 10.12 | 430,395 | -1.11(-9.88%) |
Oct 29, 2013 | 10.92 | 11.32 | 10.81 | 11.23 | 0 | +0.30(+2.74%) |
Oct 28, 2013 | 11.16 | 11.16 | 10.80 | 10.93 | 0 | -0.24(-2.15%) |
Oct 25, 2013 | 11.09 | 11.20 | 10.84 | 11.17 | 0 | +0.10(+0.90%) |
Oct 24, 2013 | 11.06 | 11.18 | 10.76 | 11.07 | 272,461 | +0.06(+0.54%) |
Oct 23, 2013 | 10.92 | 11.12 | 10.77 | 11.01 | 0 | +0.03(+0.30%) |
Oct 22, 2013 | 11.18 | 11.61 | 10.87 | 10.98 | 285,492 | -0.15(-1.37%) |
Oct 21, 2013 | 11.39 | 11.80 | 11.11 | 11.13 | 347,253 | -0.17(-1.50%) |
Oct 18, 2013 | 11.64 | 11.69 | 11.05 | 11.30 | 348,424 | -0.26(-2.25%) |
Oct 17, 2013 | 11.26 | 11.60 | 11.11 | 11.56 | 241,145 | +0.27(+2.39%) |
Oct 16, 2013 | 11.54 | 11.67 | 11.14 | 11.29 | 420,921 | -0.13(-1.14%) |
Oct 15, 2013 | 10.18 | 11.89 | 10.11 | 11.42 | 825,230 | +1.19(+11.63%) |
Oct 14, 2013 | 10.37 | 10.67 | 9.680 | 10.23 | 1,120,644 | -0.27(-2.57%) |
Oct 11, 2013 | 12.07 | 13.28 | 10.46 | 10.50 | 0 | -3.28(-23.80%) |
Oct 10, 2013 | 13.45 | 13.97 | 13.24 | 13.78 | 179,900 | +0.51(+3.84%) |
Oct 09, 2013 | 13.83 | 13.83 | 12.80 | 13.27 | 0 | -0.54(-3.91%) |
Oct 08, 2013 | 13.98 | 14.50 | 13.63 | 13.81 | 294,718 | -0.18(-1.29%) |
Oct 07, 2013 | 13.65 | 14.28 | 13.65 | 13.99 | 0 | -0.38(-2.64%) |
Oct 04, 2013 | 14.49 | 14.71 | 14.00 | 14.37 | 0 | -0.06(-0.42%) |
Oct 03, 2013 | 14.01 | 14.48 | 13.58 | 14.43 | 0 | +0.38(+2.70%) |
Oct 02, 2013 | 13.70 | 14.15 | 13.49 | 14.05 | 284,830 | +0.27(+1.96%) |
Oct 01, 2013 | 13.30 | 13.89 | 13.30 | 13.78 | 396,391 | -0.14(-1.01%) |
Sep 27, 2013 | 14.28 | 14.44 | 13.85 | 13.92 | 0 | -0.36(-2.52%) |
Sep 26, 2013 | 13.55 | 14.29 | 13.50 | 14.28 | 214,590 | +0.77(+5.70%) |
Sep 25, 2013 | 14.05 | 14.13 | 13.42 | 13.51 | 242,645 | -0.51(-3.64%) |
Sep 24, 2013 | 13.46 | 14.19 | 13.40 | 14.02 | 274,991 | +0.62(+4.63%) |
Sep 23, 2013 | 14.22 | 14.22 | 13.12 | 13.40 | 433,420 | -0.85(-5.96%) |
Sep 20, 2013 | 14.80 | 14.88 | 14.08 | 14.25 | 0 | -0.53(-3.59%) |
Sep 19, 2013 | 14.92 | 14.94 | 14.57 | 14.78 | 216,898 | -0.15(-1.00%) |
Sep 18, 2013 | 15.48 | 15.52 | 14.80 | 14.93 | 0 | -0.58(-3.74%) |
Sep 17, 2013 | 15.46 | 15.72 | 15.16 | 15.51 | 0 | -0.02(-0.13%) |
Sep 16, 2013 | 17.09 | 16.50 | 15.53 | 15.53 | 448,405 | -0.97(-5.88%) |
Sep 13, 2013 | 15.51 | 16.80 | 15.50 | 16.50 | 0 | +1.13(+7.35%) |
Sep 12, 2013 | 14.77 | 15.66 | 14.69 | 15.37 | 0 | +0.57(+3.85%) |
Sep 11, 2013 | 15.14 | 15.14 | 14.54 | 14.80 | 0 | -0.34(-2.25%) |
Sep 10, 2013 | 14.60 | 15.15 | 14.55 | 15.14 | 214,541 | +0.64(+4.41%) |
Sep 09, 2013 | 14.32 | 14.59 | 14.20 | 14.50 | 0 | +0.20(+1.40%) |
Sep 06, 2013 | 15.09 | 15.20 | 14.11 | 14.30 | 0 | -0.73(-4.86%) |
Sep 05, 2013 | 15.10 | 15.11 | 14.86 | 15.03 | 184,141 | -0.07(-0.46%) |
Sep 04, 2013 | 14.88 | 15.32 | 14.76 | 15.10 | 0 | +0.25(+1.68%) |
Sep 03, 2013 | 14.54 | 14.90 | 14.42 | 14.85 | 0 | +0.49(+3.41%) |
Aug 30, 2013 | 15.15 | 15.24 | 14.25 | 14.36 | 0 | -0.83(-5.46%) |
Aug 29, 2013 | 15.29 | 15.48 | 15.02 | 15.19 | 162,927 | -0.09(-0.59%) |
Aug 28, 2013 | 14.75 | 15.48 | 14.60 | 15.28 | 196,660 | +0.58(+3.95%) |
Aug 27, 2013 | 15.24 | 15.49 | 14.63 | 14.70 | 204,570 | -0.72(-4.67%) |
Aug 26, 2013 | 15.16 | 15.98 | 14.90 | 15.42 | 0 | +0.26(+1.72%) |
Aug 23, 2013 | 15.25 | 15.32 | 15.00 | 15.16 | 0 | -0.12(-0.79%) |
Aug 22, 2013 | 15.47 | 15.58 | 15.18 | 15.28 | 271,749 | -0.19(-1.23%) |
Aug 21, 2013 | 15.61 | 15.80 | 15.01 | 15.47 | 281,441 | -0.25(-1.59%) |
Aug 20, 2013 | 15.56 | 15.86 | 15.33 | 15.72 | 153,743 | +0.14(+0.90%) |
Aug 19, 2013 | 15.51 | 15.79 | 15.46 | 15.58 | 238,347 | +0.04(+0.26%) |
Aug 16, 2013 | 16.09 | 16.14 | 15.54 | 15.54 | 0 | -0.66(-4.07%) |
Aug 15, 2013 | 16.22 | 16.30 | 15.88 | 16.20 | 210,644 | -0.30(-1.82%) |
Aug 14, 2013 | 16.37 | 16.71 | 16.11 | 16.50 | 203,570 | +0.18(+1.10%) |
Aug 13, 2013 | 16.16 | 16.39 | 15.66 | 16.32 | 302,943 | +0.19(+1.18%) |
Aug 12, 2013 | 16.25 | 16.34 | 16.01 | 16.13 | 293,797 | -0.25(-1.53%) |
Aug 09, 2013 | 16.43 | 16.89 | 16.38 | 16.38 | 133,225 | -0.11(-0.67%) |
Aug 08, 2013 | 16.92 | 17.05 | 16.36 | 16.49 | 208,923 | -0.37(-2.19%) |
Aug 07, 2013 | 17.31 | 17.37 | 16.75 | 16.86 | 210,040 | -0.58(-3.33%) |
Aug 06, 2013 | 17.37 | 17.75 | 17.11 | 17.44 | 147,710 | -0.01(-0.06%) |
Aug 05, 2013 | 17.38 | 18.32 | 17.07 | 17.45 | 297,032 | -0.10(-0.57%) |
Aug 02, 2013 | 19.00 | 19.00 | 17.40 | 17.55 | 584,226 | -1.25(-6.65%) |
Aug 01, 2013 | 18.12 | 18.89 | 18.02 | 18.80 | 471,549 | +0.83(+4.62%) |
Jul 31, 2013 | 17.31 | 18.32 | 17.31 | 17.97 | 0 | +0.70(+4.05%) |
Jul 30, 2013 | 16.93 | 17.30 | 16.63 | 17.27 | 0 | +0.37(+2.19%) |
Jul 29, 2013 | 17.14 | 17.23 | 16.84 | 16.90 | 0 | -0.23(-1.34%) |
Jul 26, 2013 | 16.66 | 17.24 | 16.64 | 17.13 | 0 | +0.29(+1.72%) |
Jul 25, 2013 | 16.43 | 16.85 | 16.31 | 16.84 | 0 | +0.33(+2.00%) |
Jul 24, 2013 | 16.73 | 16.73 | 16.25 | 16.51 | 0 | -0.17(-1.02%) |
Jul 23, 2013 | 17.03 | 17.03 | 16.65 | 16.68 | 0 | -0.34(-2.00%) |
Jul 22, 2013 | 17.13 | 17.23 | 16.78 | 17.02 | 0 | -0.03(-0.18%) |
Jul 19, 2013 | 16.80 | 17.08 | 16.61 | 17.05 | 0 | +0.20(+1.19%) |
Jul 18, 2013 | 17.00 | 17.23 | 16.69 | 16.85 | 0 | -0.16(-0.94%) |
Jul 17, 2013 | 16.97 | 17.01 | 16.69 | 17.01 | 81,965 | +0.18(+1.07%) |
Jul 16, 2013 | 17.14 | 17.24 | 16.61 | 16.83 | 0 | -0.36(-2.09%) |
Jul 15, 2013 | 17.01 | 17.50 | 16.88 | 17.19 | 0 | +0.14(+0.82%) |
Jul 12, 2013 | 17.48 | 17.54 | 16.53 | 17.05 | 0 | -0.43(-2.46%) |
Jul 11, 2013 | 16.95 | 17.64 | 16.87 | 17.48 | 0 | +0.63(+3.74%) |
Jul 10, 2013 | 16.46 | 17.12 | 16.31 | 16.85 | 0 | +0.38(+2.32%) |
Jul 09, 2013 | 16.66 | 17.00 | 16.03 | 16.47 | 0 | -0.04(-0.25%) |
Jul 08, 2013 | 16.50 | 16.98 | 15.83 | 16.51 | 0 | +0.09(+0.55%) |
Jul 05, 2013 | 15.00 | 16.93 | 14.85 | 16.42 | 0 | +1.60(+10.80%) |
Jul 03, 2013 | 14.14 | 15.05 | 14.05 | 14.82 | 0 | +0.52(+3.64%) |
Jul 02, 2013 | 13.83 | 14.44 | 13.83 | 14.30 | 0 | +0.51(+3.70%) |
Jul 01, 2013 | 13.23 | 13.85 | 13.20 | 13.79 | 0 | +0.66(+5.03%) |
Jun 28, 2013 | 13.17 | 13.22 | 12.95 | 13.13 | 292,206 | +0.14(+1.08%) |
Jun 26, 2013 | 12.92 | 13.05 | 12.68 | 12.99 | 0 | +0.15(+1.17%) |
Jun 25, 2013 | 12.92 | 13.02 | 12.65 | 12.84 | 0 | +0.07(+0.55%) |
Jun 24, 2013 | 12.75 | 12.80 | 12.51 | 12.77 | 0 | -0.08(-0.62%) |
Jun 21, 2013 | 12.78 | 13.06 | 12.61 | 12.85 | 343,384 | +0.10(+0.78%) |
Jun 20, 2013 | 12.79 | 12.93 | 12.64 | 12.75 | 0 | -0.19(-1.47%) |
Jun 19, 2013 | 12.84 | 13.19 | 12.84 | 12.94 | 0 | +0.06(+0.47%) |
Jun 18, 2013 | 12.72 | 12.96 | 12.71 | 12.88 | 0 | +0.18(+1.42%) |
Jun 17, 2013 | 12.99 | 13.08 | 12.63 | 12.70 | 0 | -0.13(-1.01%) |
Jun 14, 2013 | 12.68 | 12.85 | 12.65 | 12.83 | 0 | +0.05(+0.39%) |
Jun 13, 2013 | 12.61 | 12.87 | 12.48 | 12.78 | 201,112 | +0.17(+1.35%) |
Jun 12, 2013 | 12.34 | 12.70 | 12.20 | 12.61 | 222,631 | +0.36(+2.94%) |
Jun 11, 2013 | 12.00 | 12.33 | 11.81 | 12.25 | 244,308 | +0.11(+0.91%) |
Jun 10, 2013 | 12.23 | 12.35 | 11.80 | 12.14 | 0 | -0.02(-0.16%) |
Jun 07, 2013 | 13.15 | 13.26 | 12.12 | 12.16 | 0 | -0.89(-6.82%) |
Jun 06, 2013 | 12.99 | 13.18 | 12.85 | 13.05 | 198,902 | +0.08(+0.62%) |
Jun 05, 2013 | 13.01 | 13.24 | 12.85 | 12.97 | 0 | -0.08(-0.61%) |
Jun 04, 2013 | 13.55 | 13.59 | 12.92 | 13.05 | 0 | -0.45(-3.33%) |