Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.40 | 17.86 | 17.86 | 17.86 | 9,600,500 | -1.26(-6.59%) |
Aug 28, 2014 | 19.09 | 19.44 | 18.83 | 19.12 | 1,769,718 | -0.14(-0.73%) |
Aug 27, 2014 | 19.69 | 19.74 | 18.97 | 19.26 | 2,336,483 | +0.17(+0.89%) |
Aug 26, 2014 | 19.73 | 20.30 | 18.96 | 19.09 | 5,191,881 | +0.82(+4.49%) |
Aug 25, 2014 | 19.02 | 19.29 | 18.17 | 18.27 | 2,524,039 | -1.01(-5.24%) |
Aug 22, 2014 | 19.19 | 19.70 | 18.62 | 19.28 | 2,176,788 | +0.10(+0.52%) |
Aug 21, 2014 | 20.99 | 21.18 | 18.55 | 19.18 | 6,417,277 | -1.21(-5.93%) |
Aug 20, 2014 | 19.55 | 20.87 | 19.55 | 20.39 | 4,091,115 | +0.65(+3.29%) |
Aug 19, 2014 | 19.00 | 19.94 | 18.67 | 19.74 | 3,140,831 | +0.87(+4.61%) |
Aug 18, 2014 | 18.54 | 19.18 | 18.13 | 18.87 | 4,411,037 | +1.14(+6.43%) |
Aug 15, 2014 | 17.55 | 18.09 | 17.55 | 17.73 | 3,041,526 | +0.26(+1.49%) |
Aug 14, 2014 | 17.63 | 17.99 | 17.12 | 17.47 | 2,755,588 | -0.05(-0.29%) |
Aug 13, 2014 | 17.42 | 18.13 | 17.30 | 17.52 | 3,559,714 | +0.31(+1.80%) |
Aug 12, 2014 | 19.25 | 19.27 | 17.00 | 17.21 | 4,497,489 | -1.88(-9.85%) |
Aug 11, 2014 | 19.95 | 20.52 | 18.85 | 19.09 | 5,997,918 | +0.52(+2.80%) |
Aug 08, 2014 | 19.30 | 19.87 | 18.63 | 18.57 | 3,248,166 | -0.63(-3.28%) |
Aug 07, 2014 | 19.28 | 19.75 | 19.07 | 19.20 | 2,820,448 | +0.16(+0.84%) |
Aug 06, 2014 | 18.60 | 19.45 | 18.45 | 19.04 | 3,397,310 | +0.26(+1.38%) |
Aug 05, 2014 | 17.52 | 19.38 | 17.40 | 18.78 | 5,479,352 | +0.98(+5.51%) |
Aug 04, 2014 | 17.04 | 17.92 | 16.95 | 17.80 | 2,855,830 | +0.86(+5.08%) |
Aug 01, 2014 | 16.90 | 17.57 | 16.45 | 16.94 | 2,313,662 | +0.04(+0.24%) |
Jul 31, 2014 | 16.97 | 18.06 | 16.76 | 16.90 | 3,195,105 | -0.35(-2.03%) |
Jul 30, 2014 | 16.83 | 17.29 | 16.36 | 17.25 | 2,130,782 | +0.68(+4.10%) |
Jul 29, 2014 | 17.33 | 17.45 | 16.20 | 16.57 | 2,408,763 | -0.58(-3.38%) |
Jul 28, 2014 | 17.76 | 18.17 | 17.05 | 17.15 | 2,988,281 | -0.23(-1.32%) |
Jul 25, 2014 | 16.65 | 17.80 | 16.65 | 17.38 | 4,099,023 | +0.98(+5.98%) |
Jul 24, 2014 | 18.31 | 19.18 | 16.35 | 16.40 | 8,157,319 | -1.88(-10.28%) |
Jul 23, 2014 | 20.30 | 21.31 | 18.10 | 18.28 | 7,211,335 | -2.54(-12.18%) |
Jul 22, 2014 | 22.10 | 22.49 | 20.80 | 20.82 | 4,470,708 | -0.78(-3.63%) |
Jul 21, 2014 | 20.76 | 22.22 | 20.53 | 21.60 | 9,466,177 | +1.98(+10.09%) |
Jul 18, 2014 | 19.44 | 20.14 | 18.81 | 19.62 | 4,362,587 | +0.73(+3.86%) |
Jul 17, 2014 | 18.74 | 20.94 | 18.61 | 18.89 | 8,076,307 | -0.23(-1.20%) |
Jul 16, 2014 | 18.32 | 19.44 | 17.64 | 19.12 | 5,805,587 | +1.02(+5.63%) |
Jul 15, 2014 | 19.13 | 19.92 | 18.05 | 18.10 | 10,226,844 | -0.54(-2.89%) |
Jul 14, 2014 | 16.10 | 18.71 | 15.76 | 18.64 | 11,715,919 | +3.92(+26.63%) |
Jul 11, 2014 | 14.44 | 14.97 | 14.36 | 14.72 | 831,039 | +0.21(+1.45%) |
Jul 10, 2014 | 14.20 | 14.80 | 13.96 | 14.51 | 1,035,669 | -0.29(-1.96%) |
Jul 09, 2014 | 14.80 | 15.38 | 14.33 | 14.80 | 1,432,147 | +0.10(+0.68%) |
Jul 08, 2014 | 15.03 | 15.19 | 14.20 | 14.70 | 1,498,368 | -0.15(-1.01%) |
Jul 07, 2014 | 14.88 | 15.58 | 14.65 | 14.85 | 3,674,247 | +0.85(+6.07%) |
Jul 03, 2014 | 14.43 | 14.00 | 14.00 | 14.00 | 648,900 | -0.13(-0.92%) |
Jul 02, 2014 | 14.32 | 14.89 | 13.80 | 14.13 | 1,565,749 | -0.08(-0.56%) |
Jul 01, 2014 | 14.26 | 15.15 | 14.11 | 14.21 | 2,302,793 | +0.07(+0.49%) |
Jun 30, 2014 | 13.72 | 14.48 | 13.65 | 14.14 | 1,517,287 | +0.49(+3.60%) |
Jun 27, 2014 | 12.99 | 14.60 | 12.99 | 13.65 | 3,494,946 | +0.58(+4.44%) |
Jun 26, 2014 | 12.98 | 13.35 | 12.80 | 13.07 | 758,196 | +0.18(+1.40%) |
Jun 25, 2014 | 12.61 | 12.92 | 12.52 | 12.89 | 642,315 | +0.16(+1.26%) |
Jun 24, 2014 | 13.20 | 13.60 | 12.63 | 12.73 | 1,053,178 | -0.36(-2.75%) |
Jun 23, 2014 | 12.67 | 13.37 | 12.53 | 13.09 | 1,358,443 | -0.14(-1.06%) |
Jun 20, 2014 | 13.58 | 13.60 | 12.91 | 13.23 | 1,237,153 | -0.36(-2.65%) |
Jun 19, 2014 | 14.04 | 14.04 | 13.42 | 13.59 | 855,090 | -0.33(-2.37%) |
Jun 18, 2014 | 14.27 | 14.29 | 13.66 | 13.92 | 1,370,145 | -0.17(-1.21%) |
Jun 17, 2014 | 13.18 | 14.47 | 13.07 | 14.09 | 2,954,003 | +0.94(+7.15%) |
Jun 16, 2014 | 12.66 | 13.36 | 12.65 | 13.15 | 925,000 | +0.40(+3.14%) |
Jun 13, 2014 | 12.64 | 12.84 | 12.30 | 12.75 | 602,467 | +0.11(+0.87%) |
Jun 12, 2014 | 13.20 | 13.44 | 12.32 | 12.64 | 1,449,177 | -0.51(-3.88%) |
Jun 11, 2014 | 12.18 | 13.18 | 12.04 | 13.15 | 1,559,845 | +0.87(+7.08%) |
Jun 10, 2014 | 12.37 | 12.70 | 12.25 | 12.28 | 693,512 | +0.19(+1.57%) |
Jun 06, 2014 | 12.18 | 12.41 | 11.74 | 12.09 | 902,937 | -0.11(-0.90%) |
Jun 05, 2014 | 12.24 | 12.63 | 12.11 | 12.20 | 1,099,898 | +0.01(+0.08%) |
Jun 04, 2014 | 11.73 | 12.37 | 11.56 | 12.19 | 834,181 | +0.43(+3.66%) |
Jun 03, 2014 | 11.64 | 11.95 | 11.60 | 11.76 | 456,218 | +0.01(+0.09%) |
Jun 02, 2014 | 12.15 | 12.22 | 11.60 | 11.75 | 859,562 | -0.48(-3.92%) |
May 30, 2014 | 12.36 | 12.50 | 12.00 | 12.23 | 758,891 | -0.31(-2.47%) |
May 29, 2014 | 12.56 | 12.70 | 12.20 | 12.54 | 1,115,615 | +0.03(+0.24%) |
May 28, 2014 | 12.90 | 13.11 | 12.45 | 12.51 | 1,557,941 | -0.08(-0.64%) |
May 27, 2014 | 11.91 | 12.78 | 11.91 | 12.59 | 2,622,035 | +1.12(+9.76%) |
May 23, 2014 | 10.97 | 11.47 | 11.47 | 11.47 | 1,786,700 | +0.43(+3.93%) |
May 22, 2014 | 11.07 | 11.32 | 10.94 | 11.04 | 744,813 | -0.02(-0.21%) |
May 21, 2014 | 11.19 | 11.31 | 10.85 | 11.06 | 1,284,619 | -0.12(-1.07%) |
May 20, 2014 | 11.36 | 11.48 | 11.00 | 11.18 | 1,114,691 | -0.28(-2.44%) |
May 19, 2014 | 11.39 | 11.59 | 11.15 | 11.46 | 1,519,313 | -0.38(-3.21%) |
May 16, 2014 | 12.17 | 12.21 | 11.52 | 11.84 | 940,374 | -0.26(-2.15%) |
May 15, 2014 | 12.10 | 12.18 | 11.43 | 12.10 | 1,289,081 | +0.24(+2.02%) |
May 14, 2014 | 12.09 | 12.19 | 11.55 | 11.86 | 1,339,565 | -0.54(-4.35%) |
May 13, 2014 | 13.50 | 13.88 | 12.35 | 12.40 | 3,187,487 | -0.86(-6.49%) |
May 12, 2014 | 11.92 | 13.94 | 11.75 | 13.26 | 5,622,675 | +1.82(+15.91%) |
May 09, 2014 | 11.39 | 11.66 | 11.13 | 11.44 | 1,003,280 | -0.12(-1.04%) |
May 08, 2014 | 11.80 | 12.19 | 11.30 | 11.56 | 1,390,501 | -0.89(-7.15%) |
May 07, 2014 | 13.10 | 13.22 | 12.26 | 12.45 | 1,747,459 | -0.69(-5.25%) |
May 06, 2014 | 12.84 | 13.46 | 12.40 | 13.14 | 4,367,673 | +0.81(+6.57%) |
May 05, 2014 | 11.10 | 12.43 | 11.07 | 12.33 | 1,540,222 | +1.02(+9.02%) |
May 02, 2014 | 11.37 | 11.52 | 11.02 | 11.31 | 646,867 | -0.08(-0.70%) |
May 01, 2014 | 11.07 | 11.75 | 11.07 | 11.39 | 1,021,407 | +0.18(+1.61%) |
Apr 30, 2014 | 11.45 | 11.47 | 10.85 | 11.21 | 1,030,213 | -0.39(-3.36%) |
Apr 29, 2014 | 11.32 | 11.87 | 11.10 | 11.60 | 1,744,267 | +0.52(+4.69%) |
Apr 28, 2014 | 12.20 | 12.31 | 10.70 | 11.08 | 2,092,036 | -1.07(-8.81%) |
Apr 25, 2014 | 12.40 | 12.40 | 11.87 | 12.15 | 1,052,849 | -0.46(-3.65%) |
Apr 24, 2014 | 13.13 | 13.26 | 12.38 | 12.61 | 1,190,110 | -0.27(-2.10%) |
Apr 23, 2014 | 13.32 | 13.48 | 12.83 | 12.88 | 1,482,052 | -0.58(-4.31%) |
Apr 22, 2014 | 12.71 | 13.60 | 12.39 | 13.46 | 2,736,056 | +0.84(+6.66%) |
Apr 21, 2014 | 11.90 | 13.06 | 11.85 | 12.62 | 3,071,713 | +0.72(+6.05%) |
Apr 17, 2014 | 11.70 | 11.90 | 11.90 | 11.90 | 1,979,800 | +0.02(+0.17%) |
Apr 16, 2014 | 12.09 | 12.10 | 11.41 | 11.88 | 1,863,659 | +0.11(+0.93%) |
Apr 15, 2014 | 12.33 | 12.48 | 10.68 | 11.77 | 4,054,449 | -0.39(-3.21%) |
Apr 14, 2014 | 13.14 | 13.38 | 11.80 | 12.16 | 2,935,127 | -0.10(-0.82%) |
Apr 11, 2014 | 12.22 | 12.73 | 11.84 | 12.26 | 2,776,159 | -0.48(-3.77%) |
Apr 10, 2014 | 14.45 | 14.48 | 12.68 | 12.74 | 2,939,257 | -1.64(-11.40%) |
Apr 09, 2014 | 14.50 | 14.60 | 13.80 | 14.38 | 2,032,093 | +0.04(+0.28%) |
Apr 08, 2014 | 13.46 | 14.59 | 13.36 | 14.34 | 2,975,972 | +1.15(+8.72%) |
Apr 07, 2014 | 13.50 | 14.16 | 12.60 | 13.19 | 3,898,927 | -0.89(-6.32%) |
Apr 04, 2014 | 15.83 | 15.89 | 13.63 | 14.08 | 4,383,434 | -1.65(-10.49%) |
Apr 03, 2014 | 16.50 | 16.69 | 15.70 | 15.73 | 1,870,988 | -0.84(-5.07%) |
Apr 02, 2014 | 16.25 | 17.69 | 16.10 | 16.57 | 3,513,790 | +0.77(+4.87%) |
Apr 01, 2014 | 15.56 | 16.40 | 15.40 | 15.80 | 2,476,111 | -0.60(-3.66%) |
Mar 31, 2014 | 16.31 | 16.75 | 16.09 | 16.40 | 1,408,041 | +0.26(+1.61%) |
Mar 28, 2014 | 16.10 | 17.48 | 15.56 | 16.14 | 4,325,134 | +0.44(+2.80%) |
Mar 27, 2014 | 16.11 | 16.45 | 15.25 | 15.70 | 2,655,970 | -0.52(-3.21%) |
Mar 26, 2014 | 17.73 | 17.95 | 16.18 | 16.22 | 2,323,049 | -1.23(-7.05%) |
Mar 25, 2014 | 17.58 | 17.85 | 16.70 | 17.45 | 1,953,145 | -0.15(-0.85%) |
Mar 24, 2014 | 19.02 | 19.13 | 16.70 | 17.60 | 4,645,824 | -1.30(-6.88%) |
Mar 21, 2014 | 18.72 | 19.20 | 17.67 | 18.90 | 3,377,302 | +0.53(+2.89%) |
Mar 20, 2014 | 18.65 | 19.30 | 18.26 | 18.37 | 2,629,680 | -0.67(-3.52%) |
Mar 19, 2014 | 20.10 | 20.71 | 18.75 | 19.04 | 6,150,827 | -2.12(-10.02%) |
Mar 18, 2014 | 21.95 | 22.40 | 20.58 | 21.16 | 5,306,297 | -0.25(-1.17%) |
Mar 17, 2014 | 19.38 | 22.11 | 19.01 | 21.41 | 15,044,969 | +4.05(+23.33%) |
Mar 14, 2014 | 17.50 | 17.98 | 16.64 | 17.36 | 2,416,144 | -0.28(-1.59%) |
Mar 13, 2014 | 18.12 | 18.31 | 17.25 | 17.64 | 1,323,861 | -0.34(-1.89%) |
Mar 12, 2014 | 17.18 | 18.01 | 17.05 | 17.98 | 1,397,035 | +0.16(+0.90%) |
Mar 11, 2014 | 18.97 | 19.25 | 17.51 | 17.82 | 2,346,467 | -1.23(-6.46%) |
Mar 10, 2014 | 19.22 | 19.80 | 18.30 | 19.05 | 1,851,620 | -0.35(-1.80%) |
Mar 07, 2014 | 19.66 | 19.75 | 18.21 | 19.40 | 2,548,582 | +0.10(+0.52%) |
Mar 06, 2014 | 20.65 | 20.75 | 19.06 | 19.30 | 4,485,010 | -0.60(-3.02%) |
Mar 05, 2014 | 19.05 | 19.90 | 18.75 | 19.90 | 4,376,191 | +1.55(+8.45%) |
Mar 04, 2014 | 18.35 | 18.75 | 17.90 | 18.35 | 3,811,580 | +1.02(+5.89%) |
Mar 03, 2014 | 16.05 | 17.42 | 16.05 | 17.33 | 3,001,169 | +0.64(+3.83%) |
Feb 28, 2014 | 16.54 | 17.47 | 16.28 | 16.69 | 4,090,805 | +0.23(+1.40%) |
Feb 27, 2014 | 16.10 | 16.74 | 15.90 | 16.46 | 2,572,197 | +0.64(+4.05%) |
Feb 26, 2014 | 15.78 | 16.78 | 15.20 | 15.82 | 4,124,494 | +0.25(+1.61%) |
Feb 25, 2014 | 15.60 | 16.95 | 15.20 | 15.57 | 7,100,701 | +0.01(+0.06%) |
Feb 24, 2014 | 13.92 | 15.80 | 13.36 | 15.56 | 8,723,400 | +2.20(+16.47%) |
Feb 21, 2014 | 13.68 | 13.83 | 13.30 | 13.36 | 1,050,024 | -0.31(-2.27%) |
Feb 20, 2014 | 13.90 | 14.20 | 13.45 | 13.67 | 1,800,090 | +0.32(+2.40%) |
Feb 19, 2014 | 13.77 | 13.85 | 13.30 | 13.35 | 1,305,895 | -0.53(-3.82%) |
Feb 18, 2014 | 13.25 | 14.09 | 13.25 | 13.88 | 2,239,070 | +0.69(+5.20%) |
Feb 14, 2014 | 13.17 | 13.19 | 13.19 | 13.19 | 785,800 | -0.09(-0.65%) |
Feb 13, 2014 | 13.07 | 13.89 | 13.02 | 13.28 | 1,278,068 | -0.07(-0.52%) |
Feb 12, 2014 | 13.66 | 13.75 | 13.15 | 13.35 | 838,832 | -0.13(-0.96%) |
Feb 11, 2014 | 13.97 | 14.17 | 13.23 | 13.48 | 1,410,639 | -0.33(-2.39%) |
Feb 10, 2014 | 13.93 | 14.75 | 13.55 | 13.81 | 4,345,120 | +0.77(+5.90%) |
Feb 07, 2014 | 12.54 | 13.15 | 12.41 | 13.04 | 1,640,270 | +0.44(+3.49%) |
Feb 06, 2014 | 11.30 | 12.72 | 11.30 | 12.60 | 1,731,164 | +0.98(+8.43%) |
Feb 05, 2014 | 11.50 | 11.65 | 10.90 | 11.62 | 886,337 | -0.05(-0.43%) |
Feb 04, 2014 | 11.48 | 11.75 | 11.00 | 11.67 | 937,338 | +0.45(+4.01%) |
Feb 03, 2014 | 11.99 | 12.24 | 11.11 | 11.22 | 1,254,216 | -0.74(-6.19%) |
Jan 31, 2014 | 11.55 | 12.08 | 11.54 | 11.96 | 757,561 | -0.21(-1.73%) |
Jan 30, 2014 | 12.14 | 12.49 | 12.06 | 12.17 | 1,088,557 | +0.33(+2.79%) |
Jan 29, 2014 | 11.89 | 12.69 | 11.59 | 11.84 | 1,595,234 | -0.35(-2.87%) |
Jan 28, 2014 | 11.87 | 12.47 | 11.77 | 12.19 | 1,336,465 | +0.58(+5.00%) |
Jan 27, 2014 | 12.45 | 12.50 | 10.90 | 11.61 | 2,857,827 | -0.76(-6.14%) |
Jan 24, 2014 | 12.77 | 13.06 | 12.23 | 12.37 | 2,364,350 | -0.74(-5.64%) |
Jan 23, 2014 | 13.39 | 13.87 | 12.60 | 13.11 | 3,723,073 | -0.79(-5.68%) |
Jan 22, 2014 | 13.56 | 14.30 | 13.15 | 13.90 | 2,504,126 | +0.57(+4.28%) |
Jan 21, 2014 | 14.17 | 14.17 | 13.12 | 13.33 | 2,097,481 | -0.43(-3.12%) |
Jan 17, 2014 | 14.70 | 13.76 | 13.76 | 13.76 | 2,858,100 | -0.47(-3.30%) |
Jan 16, 2014 | 14.76 | 15.39 | 13.92 | 14.23 | 7,640,437 | -0.77(-5.13%) |
Jan 15, 2014 | 12.95 | 15.15 | 13.00 | 15.00 | 5,812,236 | +2.05(+15.83%) |
Jan 14, 2014 | 12.58 | 13.32 | 12.55 | 12.95 | 1,218,432 | +0.37(+2.94%) |
Jan 13, 2014 | 12.60 | 13.55 | 12.34 | 12.58 | 2,048,718 | -0.15(-1.18%) |
Jan 10, 2014 | 13.00 | 13.35 | 12.55 | 12.73 | 1,398,437 | -0.38(-2.90%) |
Jan 09, 2014 | 13.27 | 14.09 | 12.85 | 13.11 | 2,444,127 | -0.04(-0.30%) |
Jan 08, 2014 | 12.76 | 14.35 | 12.32 | 13.15 | 5,523,328 | +0.29(+2.26%) |
Jan 07, 2014 | 12.15 | 13.65 | 11.92 | 12.86 | 3,651,851 | +0.79(+6.55%) |
Jan 06, 2014 | 13.53 | 13.55 | 11.95 | 12.07 | 3,121,563 | -1.22(-9.18%) |
Jan 03, 2014 | 13.64 | 13.94 | 12.77 | 13.29 | 4,016,539 | -0.35(-2.57%) |
Jan 02, 2014 | 11.61 | 14.28 | 11.50 | 13.64 | 6,955,266 | +1.85(+15.69%) |
Dec 31, 2013 | 11.95 | 11.79 | 11.79 | 11.79 | 3,698,000 | -0.16(-1.34%) |
Dec 30, 2013 | 12.23 | 12.79 | 11.50 | 11.95 | 10,752,678 | +1.61(+15.57%) |
Dec 27, 2013 | 8.240 | 10.48 | 8.200 | 10.34 | 5,832,596 | +2.13(+25.94%) |
Dec 26, 2013 | 8.300 | 8.380 | 8.040 | 8.210 | 922,823 | +0.21(+2.63%) |
Dec 24, 2013 | 8.190 | 8.570 | 7.910 | 8.000 | 2,683,295 | +0.31(+4.03%) |
Dec 23, 2013 | 7.550 | 7.880 | 7.500 | 7.690 | 829,148 | +0.19(+2.53%) |
Dec 20, 2013 | 7.600 | 7.620 | 7.410 | 7.500 | 606,844 | +0.00(+0.00%) |
Dec 19, 2013 | 7.820 | 7.820 | 7.350 | 7.500 | 1,127,258 | -0.33(-4.21%) |
Dec 18, 2013 | 8.030 | 8.270 | 7.740 | 7.830 | 1,227,401 | -0.14(-1.76%) |
Dec 17, 2013 | 7.860 | 8.140 | 7.771 | 7.970 | 1,026,041 | +0.11(+1.40%) |
Dec 16, 2013 | 7.720 | 8.280 | 7.600 | 7.860 | 1,841,752 | +0.09(+1.16%) |
Dec 13, 2013 | 7.300 | 7.800 | 7.270 | 7.770 | 1,492,902 | +0.51(+7.02%) |
Dec 12, 2013 | 7.200 | 7.410 | 7.020 | 7.260 | 783,985 | +0.11(+1.54%) |
Dec 11, 2013 | 7.610 | 7.779 | 7.080 | 7.150 | 1,059,560 | -0.47(-6.17%) |
Dec 10, 2013 | 7.750 | 7.890 | 7.510 | 7.620 | 852,047 | -0.26(-3.30%) |
Dec 09, 2013 | 7.380 | 7.890 | 7.250 | 7.880 | 2,635,265 | +0.71(+9.90%) |
Dec 06, 2013 | 6.950 | 7.350 | 6.900 | 7.170 | 0 | +0.33(+4.82%) |
Dec 05, 2013 | 6.830 | 6.960 | 6.800 | 6.840 | 0 | +0.01(+0.15%) |
Dec 04, 2013 | 6.770 | 6.939 | 6.700 | 6.830 | 0 | +0.04(+0.59%) |
Dec 03, 2013 | 6.870 | 6.950 | 6.760 | 6.790 | 0 | -0.11(-1.59%) |
Dec 02, 2013 | 7.080 | 7.210 | 6.860 | 6.900 | 0 | -0.27(-3.77%) |
Nov 29, 2013 | 7.200 | 7.350 | 7.060 | 7.170 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.860 | 7.216 | 6.860 | 7.170 | 0 | +0.31(+4.52%) |
Nov 26, 2013 | 6.860 | 7.000 | 6.720 | 6.860 | 0 | -0.01(-0.15%) |
Nov 25, 2013 | 7.030 | 7.100 | 6.830 | 6.870 | 0 | -0.16(-2.28%) |
Nov 22, 2013 | 7.000 | 7.109 | 6.850 | 7.030 | 0 | +0.07(+1.01%) |
Nov 21, 2013 | 6.960 | 7.170 | 6.900 | 6.960 | 0 | +0.18(+2.65%) |
Nov 20, 2013 | 7.000 | 7.022 | 6.750 | 6.780 | 0 | -0.32(-4.51%) |
Nov 19, 2013 | 7.050 | 7.200 | 6.750 | 7.100 | 753,048 | +0.01(+0.14%) |
Nov 18, 2013 | 7.050 | 7.450 | 6.950 | 7.090 | 0 | +0.05(+0.71%) |
Nov 15, 2013 | 7.190 | 7.190 | 6.750 | 7.040 | 0 | +0.23(+3.38%) |
Nov 14, 2013 | 7.100 | 7.450 | 6.640 | 6.810 | 0 | -0.01(-0.15%) |
Nov 12, 2013 | 6.870 | 7.120 | 6.630 | 6.820 | 0 | -0.09(-1.30%) |
Nov 11, 2013 | 6.450 | 7.000 | 6.360 | 6.910 | 0 | +0.71(+11.45%) |
Nov 08, 2013 | 6.260 | 6.500 | 6.150 | 6.200 | 0 | -0.09(-1.43%) |
Nov 07, 2013 | 6.650 | 6.749 | 6.200 | 6.290 | 0 | -0.38(-5.70%) |
Nov 06, 2013 | 7.020 | 7.020 | 6.580 | 6.670 | 0 | -0.18(-2.63%) |
Nov 05, 2013 | 6.790 | 7.110 | 6.720 | 6.850 | 759,054 | -0.13(-1.86%) |
Nov 04, 2013 | 6.700 | 7.100 | 6.554 | 6.980 | 0 | +0.34(+5.12%) |
Nov 01, 2013 | 6.550 | 6.660 | 6.320 | 6.640 | 0 | +0.09(+1.37%) |
Oct 31, 2013 | 6.590 | 6.770 | 6.510 | 6.550 | 847,865 | -0.13(-1.95%) |
Oct 30, 2013 | 7.050 | 7.100 | 6.550 | 6.680 | 0 | -0.41(-5.78%) |
Oct 29, 2013 | 7.170 | 7.270 | 6.810 | 7.090 | 0 | -0.10(-1.39%) |
Oct 28, 2013 | 7.500 | 7.650 | 7.060 | 7.190 | 0 | +0.06(+0.84%) |
Oct 25, 2013 | 7.680 | 7.680 | 7.000 | 7.130 | 0 | -0.51(-6.68%) |
Oct 24, 2013 | 7.820 | 8.150 | 7.510 | 7.640 | 0 | -0.20(-2.55%) |
Oct 23, 2013 | 8.050 | 8.170 | 7.760 | 7.840 | 0 | -0.26(-3.21%) |
Oct 22, 2013 | 8.380 | 8.740 | 7.700 | 8.100 | 1,923,652 | -0.23(-2.76%) |
Oct 21, 2013 | 7.770 | 8.440 | 7.745 | 8.330 | 2,747,950 | +0.65(+8.46%) |
Oct 18, 2013 | 7.730 | 8.000 | 7.590 | 7.680 | 1,372,832 | +0.02(+0.26%) |
Oct 17, 2013 | 7.680 | 7.849 | 7.560 | 7.660 | 0 | -0.01(-0.13%) |
Oct 16, 2013 | 7.830 | 8.000 | 7.540 | 7.670 | 1,838,556 | -0.10(-1.29%) |
Oct 15, 2013 | 8.300 | 8.540 | 7.750 | 7.770 | 0 | -0.28(-3.48%) |
Oct 14, 2013 | 7.100 | 8.180 | 7.050 | 8.050 | 4,069,797 | +0.76(+10.43%) |
Oct 11, 2013 | 7.170 | 7.370 | 7.050 | 7.290 | 0 | +0.06(+0.83%) |
Oct 10, 2013 | 7.320 | 7.480 | 7.130 | 7.230 | 0 | +0.15(+2.12%) |
Oct 09, 2013 | 7.030 | 7.246 | 6.710 | 7.080 | 1,117,390 | -0.01(-0.14%) |
Oct 08, 2013 | 7.360 | 7.600 | 6.810 | 7.090 | 2,243,292 | -0.24(-3.27%) |
Oct 07, 2013 | 7.370 | 7.690 | 7.230 | 7.330 | 0 | -0.14(-1.87%) |
Oct 04, 2013 | 7.100 | 7.559 | 7.100 | 7.470 | 0 | +0.37(+5.21%) |
Oct 03, 2013 | 7.550 | 7.590 | 7.020 | 7.100 | 0 | -0.43(-5.71%) |
Oct 02, 2013 | 7.510 | 7.900 | 7.400 | 7.530 | 0 | -0.11(-1.44%) |
Oct 01, 2013 | 7.900 | 8.200 | 7.340 | 7.640 | 0 | -0.40(-4.98%) |
Sep 27, 2013 | 8.580 | 8.600 | 7.880 | 8.040 | 0 | -0.56(-6.51%) |
Sep 26, 2013 | 9.000 | 9.200 | 8.380 | 8.600 | 5,088,741 | -0.25(-2.81%) |
Sep 25, 2013 | 8.580 | 9.130 | 8.250 | 8.849 | 6,889,545 | +0.51(+6.10%) |
Sep 24, 2013 | 7.290 | 8.600 | 7.290 | 8.340 | 7,749,833 | +1.30(+18.47%) |
Sep 23, 2013 | 6.650 | 7.200 | 6.600 | 7.040 | 0 | +0.44(+6.67%) |
Sep 20, 2013 | 6.600 | 7.330 | 6.470 | 6.600 | 0 | -0.10(-1.49%) |
Sep 19, 2013 | 5.850 | 6.990 | 5.750 | 6.700 | 0 | +1.21(+22.04%) |
Sep 18, 2013 | 5.420 | 5.610 | 5.210 | 5.490 | 0 | +0.14(+2.62%) |
Sep 17, 2013 | 5.250 | 5.550 | 5.210 | 5.350 | 0 | +0.27(+5.31%) |
Sep 16, 2013 | 5.370 | 5.460 | 5.070 | 5.080 | 0 | -0.29(-5.40%) |
Sep 13, 2013 | 5.260 | 5.460 | 5.120 | 5.370 | 0 | +0.16(+3.07%) |
Sep 12, 2013 | 5.380 | 5.380 | 5.160 | 5.210 | 660,381 | -0.13(-2.43%) |
Sep 11, 2013 | 5.550 | 5.550 | 5.280 | 5.340 | 834,047 | -0.20(-3.61%) |
Sep 10, 2013 | 5.560 | 5.720 | 5.250 | 5.540 | 0 | -0.03(-0.54%) |
Sep 09, 2013 | 5.090 | 5.650 | 5.090 | 5.570 | 2,791,476 | +0.48(+9.43%) |
Sep 06, 2013 | 4.980 | 5.340 | 4.770 | 5.090 | 0 | +0.15(+3.04%) |
Sep 05, 2013 | 4.640 | 4.940 | 4.560 | 4.940 | 0 | +0.33(+7.16%) |
Sep 04, 2013 | 4.750 | 4.750 | 4.580 | 4.610 | 0 | -0.12(-2.54%) |