Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.56 | 14.34 | 13.45 | 14.06 | 202,343 | +0.43(+3.15%) |
May 29, 2014 | 13.45 | 13.80 | 12.88 | 13.63 | 115,533 | +0.17(+1.26%) |
May 28, 2014 | 13.03 | 13.58 | 12.75 | 13.46 | 96,439 | +0.33(+2.51%) |
May 27, 2014 | 12.59 | 13.27 | 12.44 | 13.13 | 148,043 | +0.56(+4.46%) |
May 23, 2014 | 13.14 | 12.57 | 12.57 | 12.57 | 238,900 | -0.33(-2.56%) |
May 22, 2014 | 12.50 | 12.93 | 12.50 | 12.90 | 59,723 | +0.37(+2.95%) |
May 21, 2014 | 12.65 | 12.95 | 12.30 | 12.53 | 183,334 | -0.02(-0.16%) |
May 20, 2014 | 12.20 | 12.60 | 12.00 | 12.55 | 230,707 | +0.38(+3.12%) |
May 19, 2014 | 12.34 | 12.63 | 11.94 | 12.17 | 112,564 | -0.18(-1.46%) |
May 16, 2014 | 11.95 | 12.49 | 11.43 | 12.35 | 278,824 | +0.41(+3.43%) |
May 15, 2014 | 11.84 | 12.93 | 11.71 | 11.94 | 200,790 | +0.17(+1.44%) |
May 14, 2014 | 12.10 | 12.47 | 11.28 | 11.77 | 148,419 | -0.42(-3.45%) |
May 13, 2014 | 12.40 | 13.00 | 12.04 | 12.19 | 205,370 | -0.16(-1.30%) |
May 12, 2014 | 11.73 | 12.70 | 11.63 | 12.35 | 250,591 | +0.65(+5.56%) |
May 09, 2014 | 11.44 | 11.78 | 11.12 | 11.70 | 105,522 | +0.29(+2.54%) |
May 08, 2014 | 11.76 | 12.20 | 11.34 | 11.41 | 132,983 | -0.46(-3.88%) |
May 07, 2014 | 13.36 | 13.36 | 11.74 | 11.87 | 248,024 | -1.51(-11.29%) |
May 06, 2014 | 13.86 | 14.26 | 13.31 | 13.38 | 103,365 | -0.50(-3.60%) |
May 05, 2014 | 13.50 | 14.09 | 13.33 | 13.88 | 202,608 | +0.25(+1.83%) |
May 02, 2014 | 13.28 | 14.12 | 13.28 | 13.63 | 173,932 | +0.08(+0.59%) |
May 01, 2014 | 13.74 | 14.01 | 13.35 | 13.55 | 170,113 | -0.23(-1.67%) |
Apr 30, 2014 | 13.85 | 14.30 | 13.30 | 13.78 | 211,156 | -0.18(-1.29%) |
Apr 29, 2014 | 13.84 | 14.92 | 13.75 | 13.96 | 290,679 | +0.14(+1.01%) |
Apr 28, 2014 | 13.58 | 14.09 | 12.85 | 13.82 | 428,181 | +0.27(+1.99%) |
Apr 25, 2014 | 13.91 | 14.15 | 13.21 | 13.55 | 231,321 | -0.51(-3.63%) |
Apr 24, 2014 | 14.17 | 15.05 | 14.02 | 14.06 | 193,801 | +0.00(+0.00%) |
Apr 23, 2014 | 15.25 | 15.25 | 13.76 | 14.06 | 197,554 | -1.24(-8.10%) |
Apr 22, 2014 | 14.07 | 15.61 | 14.04 | 15.30 | 282,332 | +1.33(+9.52%) |
Apr 21, 2014 | 13.95 | 14.14 | 13.64 | 13.97 | 183,280 | +0.01(+0.07%) |
Apr 17, 2014 | 13.51 | 13.96 | 13.96 | 13.96 | 131,000 | +0.42(+3.10%) |
Apr 16, 2014 | 13.51 | 13.77 | 13.11 | 13.54 | 224,317 | +0.17(+1.27%) |
Apr 15, 2014 | 13.67 | 14.02 | 13.05 | 13.37 | 329,149 | -0.34(-2.48%) |
Apr 14, 2014 | 14.10 | 14.13 | 13.34 | 13.71 | 250,165 | -0.24(-1.72%) |
Apr 11, 2014 | 14.85 | 15.06 | 13.81 | 13.95 | 334,686 | -1.07(-7.12%) |
Apr 10, 2014 | 15.74 | 16.02 | 14.70 | 15.02 | 563,552 | -0.79(-5.00%) |
Apr 09, 2014 | 13.90 | 16.03 | 13.75 | 15.81 | 498,728 | +1.54(+10.79%) |
Apr 08, 2014 | 15.30 | 15.56 | 14.22 | 14.27 | 276,920 | -1.06(-6.91%) |
Apr 07, 2014 | 17.33 | 17.38 | 15.07 | 15.33 | 389,630 | -2.04(-11.74%) |
Apr 04, 2014 | 18.32 | 18.32 | 17.20 | 17.37 | 299,171 | -0.84(-4.61%) |
Apr 03, 2014 | 18.63 | 18.63 | 17.74 | 18.21 | 245,805 | -0.39(-2.10%) |
Apr 02, 2014 | 18.58 | 18.91 | 18.23 | 18.60 | 162,521 | +0.00(+0.00%) |
Apr 01, 2014 | 18.57 | 18.94 | 18.10 | 18.60 | 174,792 | +0.04(+0.22%) |
Mar 31, 2014 | 18.78 | 18.90 | 18.27 | 18.56 | 213,585 | -0.22(-1.17%) |
Mar 28, 2014 | 19.12 | 19.19 | 18.14 | 18.78 | 222,282 | -0.19(-1.00%) |
Mar 27, 2014 | 18.88 | 19.20 | 18.37 | 18.97 | 182,454 | +0.12(+0.64%) |
Mar 26, 2014 | 18.48 | 18.98 | 18.31 | 18.85 | 261,400 | +0.45(+2.45%) |
Mar 25, 2014 | 18.09 | 18.59 | 17.91 | 18.40 | 239,205 | +0.32(+1.77%) |
Mar 24, 2014 | 19.27 | 19.53 | 17.79 | 18.08 | 350,136 | +0.03(+0.17%) |
Mar 21, 2014 | 18.27 | 19.57 | 17.50 | 18.05 | 363,593 | -0.06(-0.33%) |
Mar 20, 2014 | 17.64 | 18.44 | 17.39 | 18.11 | 215,028 | +0.69(+3.96%) |
Mar 19, 2014 | 17.36 | 17.49 | 17.20 | 17.42 | 232,407 | +0.03(+0.17%) |
Mar 18, 2014 | 17.00 | 17.74 | 16.63 | 17.39 | 272,753 | +0.38(+2.23%) |
Mar 17, 2014 | 17.00 | 17.37 | 16.68 | 17.01 | 274,139 | -0.02(-0.12%) |
Mar 14, 2014 | 17.31 | 18.18 | 16.67 | 17.03 | 397,028 | -0.57(-3.24%) |
Mar 13, 2014 | 19.41 | 20.74 | 17.34 | 17.60 | 325,103 | -1.82(-9.37%) |
Mar 12, 2014 | 19.32 | 19.68 | 18.89 | 19.42 | 301,048 | +0.12(+0.62%) |
Mar 11, 2014 | 20.18 | 20.23 | 19.00 | 19.30 | 428,341 | -0.72(-3.60%) |
Mar 10, 2014 | 20.59 | 21.05 | 19.56 | 20.02 | 851,945 | -0.55(-2.67%) |
Mar 07, 2014 | 20.71 | 21.04 | 19.62 | 20.57 | 311,573 | -0.09(-0.44%) |
Mar 06, 2014 | 21.99 | 22.35 | 20.38 | 20.66 | 159,313 | -1.11(-5.10%) |
Mar 05, 2014 | 22.24 | 22.54 | 21.51 | 21.77 | 127,714 | -0.51(-2.29%) |
Mar 04, 2014 | 22.62 | 23.54 | 22.22 | 22.28 | 198,400 | -0.63(-2.75%) |
Mar 03, 2014 | 23.11 | 23.82 | 22.46 | 22.91 | 235,276 | -0.46(-1.97%) |
Feb 28, 2014 | 23.39 | 23.57 | 22.37 | 23.37 | 282,279 | +0.09(+0.39%) |
Feb 27, 2014 | 22.87 | 23.37 | 22.68 | 23.28 | 166,734 | +0.39(+1.70%) |
Feb 26, 2014 | 22.55 | 23.88 | 22.01 | 22.89 | 197,134 | +0.47(+2.10%) |
Feb 25, 2014 | 21.99 | 22.49 | 21.55 | 22.42 | 155,776 | +0.33(+1.49%) |
Feb 24, 2014 | 22.50 | 22.50 | 21.93 | 22.09 | 146,453 | -0.25(-1.12%) |
Feb 21, 2014 | 22.20 | 22.56 | 21.89 | 22.34 | 157,822 | +0.10(+0.45%) |
Feb 20, 2014 | 21.98 | 22.66 | 21.67 | 22.24 | 249,064 | +0.43(+1.97%) |
Feb 19, 2014 | 20.60 | 21.98 | 20.60 | 21.81 | 184,298 | +1.20(+5.82%) |
Feb 18, 2014 | 20.79 | 20.98 | 20.40 | 20.61 | 313,707 | +0.06(+0.29%) |
Feb 14, 2014 | 20.67 | 20.55 | 20.55 | 20.55 | 206,700 | -0.34(-1.63%) |
Feb 13, 2014 | 22.09 | 22.09 | 20.72 | 20.89 | 414,973 | -1.55(-6.91%) |
Feb 12, 2014 | 23.58 | 23.58 | 21.75 | 22.44 | 335,415 | -0.64(-2.77%) |
Feb 11, 2014 | 25.49 | 25.50 | 22.95 | 23.08 | 235,655 | -1.20(-4.94%) |
Feb 10, 2014 | 22.47 | 24.31 | 22.33 | 24.28 | 509,488 | +1.66(+7.34%) |
Feb 07, 2014 | 21.54 | 23.45 | 21.48 | 22.62 | 623,136 | +0.98(+4.53%) |
Feb 06, 2014 | 21.25 | 21.65 | 20.39 | 21.64 | 288,304 | +0.47(+2.22%) |
Feb 05, 2014 | 20.51 | 21.78 | 20.10 | 21.17 | 226,694 | +0.49(+2.37%) |
Feb 04, 2014 | 20.44 | 21.98 | 20.00 | 20.68 | 279,452 | +0.50(+2.48%) |
Feb 03, 2014 | 21.54 | 22.09 | 20.00 | 20.18 | 357,627 | -1.33(-6.18%) |
Jan 31, 2014 | 21.31 | 21.71 | 20.25 | 21.51 | 361,847 | -0.13(-0.60%) |
Jan 30, 2014 | 20.00 | 22.89 | 19.85 | 21.64 | 722,565 | +1.89(+9.57%) |
Jan 29, 2014 | 19.15 | 19.97 | 19.15 | 19.75 | 3,898,947 | +0.46(+2.38%) |
Jan 28, 2014 | 17.91 | 19.48 | 17.91 | 19.29 | 441,102 | +1.08(+5.93%) |
Jan 27, 2014 | 18.61 | 18.75 | 17.75 | 18.21 | 129,318 | -0.55(-2.93%) |
Jan 24, 2014 | 18.81 | 18.96 | 18.34 | 18.76 | 186,282 | -0.23(-1.21%) |
Jan 23, 2014 | 18.75 | 19.00 | 18.35 | 18.99 | 145,146 | +0.11(+0.58%) |
Jan 22, 2014 | 18.91 | 19.00 | 18.61 | 18.88 | 77,754 | -0.08(-0.42%) |
Jan 21, 2014 | 18.73 | 19.25 | 18.56 | 18.96 | 87,405 | +0.24(+1.28%) |
Jan 17, 2014 | 18.60 | 18.72 | 18.72 | 18.72 | 83,900 | +0.15(+0.81%) |
Jan 16, 2014 | 18.25 | 18.79 | 17.75 | 18.57 | 35,615 | +0.18(+0.98%) |
Jan 15, 2014 | 18.60 | 18.70 | 18.11 | 18.39 | 79,242 | -0.21(-1.13%) |
Jan 14, 2014 | 18.38 | 18.63 | 18.24 | 18.60 | 136,633 | +0.18(+0.98%) |
Jan 13, 2014 | 18.68 | 18.70 | 18.23 | 18.42 | 67,180 | -0.28(-1.50%) |
Jan 10, 2014 | 18.79 | 18.79 | 18.29 | 18.70 | 40,050 | -0.23(-1.22%) |
Jan 09, 2014 | 19.27 | 19.27 | 18.76 | 18.93 | 62,806 | -0.15(-0.79%) |
Jan 08, 2014 | 19.20 | 19.74 | 18.71 | 19.08 | 97,918 | -0.21(-1.09%) |
Jan 07, 2014 | 19.84 | 21.13 | 19.05 | 19.29 | 115,364 | -0.38(-1.93%) |
Jan 06, 2014 | 19.25 | 20.48 | 19.16 | 19.67 | 220,807 | +0.57(+2.98%) |
Jan 03, 2014 | 19.31 | 19.31 | 18.95 | 19.10 | 108,916 | +0.00(+0.00%) |
Jan 02, 2014 | 19.11 | 19.43 | 19.02 | 19.10 | 90,453 | +0.00(+0.00%) |
Dec 31, 2013 | 18.91 | 19.10 | 19.10 | 19.10 | 43,300 | +0.05(+0.26%) |
Dec 30, 2013 | 19.08 | 19.66 | 19.00 | 19.05 | 35,462 | -0.11(-0.57%) |
Dec 27, 2013 | 19.24 | 19.29 | 19.00 | 19.16 | 64,973 | -0.12(-0.62%) |
Dec 26, 2013 | 18.99 | 19.42 | 18.79 | 19.28 | 107,338 | +0.55(+2.94%) |
Dec 24, 2013 | 18.60 | 18.74 | 17.95 | 18.73 | 41,826 | +0.58(+3.20%) |
Dec 23, 2013 | 18.00 | 18.60 | 17.00 | 18.15 | 91,846 | +1.32(+7.84%) |
Dec 20, 2013 | 16.00 | 17.20 | 16.00 | 16.83 | 112,004 | +0.84(+5.25%) |
Dec 19, 2013 | 16.90 | 16.94 | 15.55 | 15.99 | 77,975 | -0.89(-5.27%) |
Dec 18, 2013 | 17.39 | 18.36 | 16.52 | 16.88 | 80,823 | -0.95(-5.33%) |
Dec 17, 2013 | 17.26 | 18.00 | 17.01 | 17.83 | 44,739 | +0.57(+3.30%) |
Dec 16, 2013 | 18.69 | 18.99 | 17.02 | 17.26 | 207,485 | -1.15(-6.25%) |
Dec 13, 2013 | 18.50 | 18.53 | 18.14 | 18.41 | 39,307 | -0.08(-0.43%) |
Dec 12, 2013 | 18.50 | 18.70 | 18.44 | 18.49 | 22,222 | +0.18(+0.98%) |
Dec 11, 2013 | 18.38 | 19.24 | 18.11 | 18.31 | 79,989 | +0.11(+0.60%) |
Dec 10, 2013 | 18.64 | 18.67 | 17.75 | 18.20 | 1,041,213 | -0.50(-2.67%) |
Dec 09, 2013 | 19.00 | 19.40 | 18.13 | 18.70 | 31,168 | -0.32(-1.68%) |
Dec 06, 2013 | 18.84 | 19.35 | 18.71 | 19.02 | 0 | +0.39(+2.09%) |
Dec 05, 2013 | 19.36 | 19.79 | 18.51 | 18.63 | 0 | -0.67(-3.47%) |
Dec 04, 2013 | 19.53 | 20.23 | 19.19 | 19.30 | 0 | -0.10(-0.52%) |
Dec 03, 2013 | 19.35 | 20.49 | 18.84 | 19.40 | 0 | +0.09(+0.47%) |
Dec 02, 2013 | 19.85 | 20.53 | 19.06 | 19.31 | 0 | -0.49(-2.47%) |
Nov 29, 2013 | 18.96 | 20.33 | 18.51 | 19.80 | 0 | +0.82(+4.32%) |
Nov 27, 2013 | 19.11 | 19.67 | 18.41 | 18.98 | 0 | -0.06(-0.32%) |
Nov 26, 2013 | 20.10 | 20.10 | 18.85 | 19.04 | 0 | -0.16(-0.83%) |
Nov 25, 2013 | 20.72 | 20.81 | 19.01 | 19.20 | 0 | -0.66(-3.32%) |
Nov 22, 2013 | 20.11 | 20.11 | 19.60 | 19.86 | 0 | +0.01(+0.05%) |
Nov 21, 2013 | 19.16 | 20.75 | 18.99 | 19.85 | 71,113 | +0.88(+4.64%) |
Nov 20, 2013 | 18.58 | 18.97 | 18.15 | 18.97 | 0 | +0.35(+1.88%) |
Nov 19, 2013 | 18.91 | 19.14 | 18.31 | 18.62 | 13,743 | -0.53(-2.77%) |
Nov 18, 2013 | 19.97 | 20.13 | 18.58 | 19.15 | 0 | -0.98(-4.87%) |
Nov 15, 2013 | 20.61 | 21.10 | 20.08 | 20.13 | 0 | -0.49(-2.38%) |
Nov 14, 2013 | 20.68 | 21.64 | 19.50 | 20.62 | 0 | +0.68(+3.41%) |
Nov 12, 2013 | 19.78 | 20.28 | 19.54 | 19.94 | 0 | +0.06(+0.30%) |
Nov 11, 2013 | 21.61 | 21.91 | 19.23 | 19.88 | 0 | -1.26(-5.96%) |
Nov 08, 2013 | 19.76 | 21.82 | 18.82 | 21.14 | 0 | +2.13(+11.20%) |
Nov 07, 2013 | 18.97 | 19.30 | 18.20 | 19.01 | 48,581 | +0.04(+0.21%) |
Nov 06, 2013 | 19.16 | 19.33 | 18.53 | 18.97 | 0 | -0.12(-0.63%) |
Nov 05, 2013 | 19.38 | 19.41 | 18.85 | 19.09 | 0 | -0.32(-1.65%) |
Nov 04, 2013 | 20.08 | 20.55 | 18.96 | 19.41 | 82,432 | -0.65(-3.24%) |
Nov 01, 2013 | 20.11 | 21.71 | 19.80 | 20.06 | 0 | +0.10(+0.50%) |
Oct 31, 2013 | 19.80 | 20.80 | 19.70 | 19.96 | 0 | +0.11(+0.55%) |
Oct 30, 2013 | 20.99 | 21.10 | 19.50 | 19.85 | 107,551 | -1.28(-6.06%) |
Oct 29, 2013 | 20.65 | 21.76 | 18.33 | 21.13 | 0 | +0.48(+2.32%) |
Oct 28, 2013 | 24.56 | 24.63 | 20.17 | 20.65 | 0 | -3.93(-15.99%) |
Oct 25, 2013 | 25.19 | 25.98 | 24.06 | 24.58 | 0 | -0.14(-0.57%) |
Oct 24, 2013 | 27.07 | 27.07 | 24.68 | 24.72 | 70,833 | -0.85(-3.32%) |
Oct 23, 2013 | 25.89 | 26.43 | 25.38 | 25.57 | 0 | -0.75(-2.85%) |
Oct 22, 2013 | 27.05 | 27.59 | 26.18 | 26.32 | 60,748 | -0.50(-1.86%) |
Oct 21, 2013 | 28.16 | 28.16 | 25.58 | 26.82 | 174,516 | -1.22(-4.35%) |
Oct 18, 2013 | 28.47 | 28.89 | 27.80 | 28.04 | 145,255 | -0.03(-0.11%) |
Oct 17, 2013 | 28.17 | 28.63 | 27.47 | 28.07 | 179,631 | -0.11(-0.39%) |
Oct 16, 2013 | 28.13 | 29.32 | 27.47 | 28.18 | 197,939 | +0.51(+1.84%) |
Oct 15, 2013 | 26.01 | 28.30 | 25.52 | 27.67 | 311,216 | +2.22(+8.72%) |
Oct 14, 2013 | 23.49 | 26.66 | 23.49 | 25.45 | 271,192 | +1.96(+8.34%) |
Oct 11, 2013 | 21.18 | 24.90 | 20.59 | 23.49 | 0 | +2.32(+10.96%) |
Oct 10, 2013 | 18.89 | 21.49 | 18.21 | 21.17 | 68,337 | +2.65(+14.31%) |
Oct 09, 2013 | 17.95 | 19.04 | 17.58 | 18.52 | 0 | +0.61(+3.41%) |
Oct 08, 2013 | 19.30 | 19.98 | 17.71 | 17.91 | 83,698 | -1.43(-7.39%) |
Oct 07, 2013 | 19.00 | 19.96 | 18.52 | 19.34 | 0 | +0.21(+1.10%) |
Oct 04, 2013 | 18.15 | 19.70 | 18.15 | 19.13 | 0 | +0.93(+5.11%) |
Oct 03, 2013 | 17.94 | 18.71 | 17.38 | 18.20 | 0 | +0.18(+1.00%) |
Oct 02, 2013 | 18.82 | 18.82 | 17.00 | 18.02 | 37,614 | -0.31(-1.69%) |
Oct 01, 2013 | 16.51 | 18.50 | 16.51 | 18.33 | 85,435 | +1.76(+10.62%) |
Sep 27, 2013 | 15.00 | 16.58 | 15.00 | 16.57 | 0 | +1.24(+8.09%) |
Sep 26, 2013 | 18.85 | 18.85 | 15.20 | 15.33 | 0 | -3.29(-17.67%) |
Sep 25, 2013 | 19.50 | 20.00 | 18.52 | 18.62 | 0 | -0.60(-3.12%) |
Sep 24, 2013 | 18.09 | 20.58 | 17.87 | 19.22 | 0 | +1.86(+10.71%) |
Sep 23, 2013 | 14.90 | 17.94 | 14.86 | 17.36 | 0 | +2.61(+17.69%) |
Sep 20, 2013 | 17.29 | 17.29 | 14.40 | 14.75 | 0 | -1.16(-7.29%) |
Sep 19, 2013 | 15.23 | 16.48 | 14.84 | 15.91 | 0 | +0.82(+5.43%) |
Sep 18, 2013 | 15.12 | 15.58 | 14.76 | 15.09 | 0 | +0.06(+0.40%) |
Sep 17, 2013 | 14.83 | 15.49 | 14.33 | 15.03 | 0 | +0.04(+0.27%) |
Sep 16, 2013 | 14.88 | 16.06 | 14.39 | 14.99 | 0 | +1.01(+7.24%) |
Sep 13, 2013 | 11.84 | 15.12 | 11.58 | 13.98 | 0 | +2.16(+18.26%) |
Sep 12, 2013 | 10.25 | 12.50 | 10.25 | 11.82 | 0 | +1.57(+15.32%) |
Sep 11, 2013 | 9.980 | 10.50 | 9.780 | 10.25 | 0 | +0.46(+4.70%) |
Sep 10, 2013 | 9.360 | 9.999 | 9.360 | 9.790 | 0 | +0.57(+6.18%) |
Sep 09, 2013 | 9.250 | 9.950 | 9.040 | 9.220 | 0 | +0.32(+3.60%) |
Sep 06, 2013 | 8.710 | 8.900 | 8.260 | 8.900 | 0 | +0.12(+1.37%) |
Sep 05, 2013 | 8.599 | 8.780 | 8.561 | 8.780 | 0 | +0.16(+1.86%) |
Sep 04, 2013 | 8.535 | 9.000 | 8.210 | 8.620 | 0 | +0.07(+0.82%) |
Sep 03, 2013 | 8.700 | 9.000 | 8.210 | 8.550 | 0 | +0.38(+4.65%) |
Aug 30, 2013 | 9.000 | 9.030 | 8.070 | 8.170 | 0 | -0.93(-10.22%) |
Aug 29, 2013 | 9.000 | 9.100 | 8.930 | 9.100 | 0 | +0.18(+2.02%) |
Aug 28, 2013 | 8.980 | 9.000 | 8.870 | 8.920 | 0 | +0.03(+0.34%) |
Aug 27, 2013 | 9.050 | 9.050 | 8.860 | 8.890 | 0 | -0.15(-1.66%) |
Aug 26, 2013 | 8.680 | 9.104 | 8.600 | 9.040 | 0 | +0.20(+2.26%) |
Aug 23, 2013 | 8.820 | 8.960 | 8.760 | 8.840 | 0 | -0.06(-0.67%) |
Aug 22, 2013 | 9.000 | 9.069 | 8.850 | 8.900 | 0 | -0.09(-1.00%) |
Aug 21, 2013 | 8.870 | 8.990 | 8.690 | 8.990 | 0 | +0.14(+1.64%) |
Aug 20, 2013 | 8.890 | 8.900 | 8.660 | 8.845 | 0 | +0.10(+1.09%) |
Aug 19, 2013 | 8.810 | 9.080 | 8.750 | 8.750 | 0 | -0.15(-1.69%) |
Aug 16, 2013 | 8.900 | 9.000 | 8.800 | 8.900 | 0 | -0.10(-1.11%) |
Aug 15, 2013 | 8.970 | 9.000 | 8.870 | 9.000 | 4,930 | +0.06(+0.67%) |
Aug 14, 2013 | 8.850 | 9.265 | 8.850 | 8.940 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 9.750 | 9.750 | 8.750 | 8.940 | 10,335 | -0.59(-6.14%) |
Aug 12, 2013 | 9.810 | 9.970 | 9.525 | 9.525 | 6,329 | -0.21(-2.21%) |
Aug 09, 2013 | 9.850 | 9.850 | 9.645 | 9.740 | 2,600 | +0.18(+1.88%) |
Aug 08, 2013 | 9.530 | 9.800 | 9.520 | 9.560 | 950 | -0.14(-1.44%) |
Aug 07, 2013 | 9.990 | 9.990 | 9.520 | 9.700 | 2,765 | -0.06(-0.61%) |
Aug 06, 2013 | 10.00 | 10.00 | 9.521 | 9.760 | 2,604 | +0.00(+0.05%) |
Aug 05, 2013 | 9.490 | 9.900 | 9.490 | 9.755 | 4,830 | +0.26(+2.68%) |
Aug 02, 2013 | 9.990 | 9.990 | 9.325 | 9.500 | 13,043 | +0.10(+1.06%) |
Aug 01, 2013 | 9.400 | 9.450 | 9.010 | 9.400 | 4,483 | +0.09(+0.97%) |
Jul 31, 2013 | 9.202 | 9.500 | 9.070 | 9.310 | 0 | +0.11(+1.20%) |
Jul 30, 2013 | 9.010 | 9.240 | 8.750 | 9.200 | 0 | -0.06(-0.65%) |
Jul 29, 2013 | 9.500 | 9.740 | 8.710 | 9.260 | 0 | -0.29(-3.04%) |
Jul 26, 2013 | 10.27 | 10.45 | 9.530 | 9.550 | 0 | -0.45(-4.50%) |
Jul 25, 2013 | 10.67 | 10.67 | 9.700 | 10.00 | 0 | +0.14(+1.42%) |
Jul 24, 2013 | 10.02 | 10.25 | 9.850 | 9.860 | 0 | -0.14(-1.40%) |
Jul 23, 2013 | 10.00 | 10.40 | 9.830 | 10.00 | 0 | +0.60(+6.38%) |
Jul 22, 2013 | 10.32 | 10.12 | 9.400 | 9.400 | 0 | -0.72(-7.11%) |
Jul 19, 2013 | 9.610 | 10.30 | 9.570 | 10.12 | 0 | +0.55(+5.75%) |
Jul 18, 2013 | 9.870 | 9.930 | 9.550 | 9.570 | 0 | +0.03(+0.31%) |
Jul 17, 2013 | 9.977 | 9.977 | 9.180 | 9.540 | 8,106 | -0.03(-0.27%) |
Jul 16, 2013 | 8.520 | 10.00 | 8.250 | 9.566 | 0 | +1.32(+15.95%) |
Jul 15, 2013 | 8.500 | 8.630 | 8.150 | 8.250 | 0 | -0.26(-3.06%) |
Jul 12, 2013 | 8.500 | 8.608 | 8.100 | 8.510 | 0 | -0.25(-2.85%) |
Jul 11, 2013 | 9.510 | 9.510 | 8.260 | 8.760 | 0 | -0.64(-6.81%) |
Jul 10, 2013 | 9.460 | 9.980 | 9.100 | 9.400 | 0 | -0.18(-1.88%) |
Jul 09, 2013 | 10.00 | 9.820 | 9.540 | 9.580 | 0 | -0.24(-2.44%) |
Jul 08, 2013 | 9.500 | 10.32 | 9.146 | 9.820 | 0 | +0.85(+9.48%) |
Jul 05, 2013 | 8.730 | 9.250 | 8.193 | 8.970 | 0 | +0.97(+12.13%) |
Jul 03, 2013 | 8.090 | 8.100 | 7.810 | 8.000 | 0 | +0.17(+2.17%) |
Jul 02, 2013 | 7.310 | 8.245 | 7.300 | 7.830 | 0 | +0.33(+4.40%) |
Jul 01, 2013 | 7.260 | 7.550 | 7.260 | 7.500 | 0 | -0.06(-0.79%) |