Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.57 | 11.57 | 11.57 | 0 | +0.12(+1.05%) | |
Aug 28, 2014 | 11.34 | 11.73 | 11.15 | 11.45 | 5,213,770 | +0.00(+0.00%) |
Aug 27, 2014 | 11.65 | 11.94 | 11.15 | 11.45 | 13,537,810 | -0.30(-2.55%) |
Aug 26, 2014 | 11.22 | 12.06 | 10.90 | 11.75 | 20,164,250 | +0.97(+9.00%) |
Aug 25, 2014 | 9.780 | 11.15 | 9.750 | 10.78 | 14,971,808 | +1.02(+10.45%) |
Aug 22, 2014 | 9.490 | 9.860 | 9.360 | 9.760 | 4,195,234 | +0.29(+3.06%) |
Aug 21, 2014 | 9.750 | 9.840 | 9.380 | 9.470 | 3,846,895 | -0.32(-3.27%) |
Aug 20, 2014 | 10.00 | 10.18 | 9.630 | 9.790 | 7,251,182 | -0.08(-0.81%) |
Aug 19, 2014 | 9.660 | 9.930 | 9.350 | 9.870 | 7,239,738 | +0.33(+3.46%) |
Aug 18, 2014 | 9.750 | 10.10 | 9.330 | 9.540 | 16,924,956 | +0.29(+3.14%) |
Aug 15, 2014 | 9.390 | 9.940 | 9.080 | 9.250 | 21,933,368 | +0.81(+9.60%) |
Aug 14, 2014 | 7.920 | 8.680 | 7.880 | 8.440 | 4,709,601 | +0.52(+6.57%) |
Aug 13, 2014 | 7.680 | 8.040 | 7.650 | 7.920 | 2,910,948 | +0.27(+3.53%) |
Aug 12, 2014 | 7.590 | 7.750 | 7.470 | 7.650 | 1,991,780 | +0.06(+0.79%) |
Aug 11, 2014 | 7.800 | 7.960 | 7.570 | 7.590 | 4,595,360 | +0.23(+3.12%) |
Aug 08, 2014 | 7.140 | 7.330 | 6.960 | 7.360 | 2,715,067 | +0.36(+5.14%) |
Aug 07, 2014 | 7.070 | 7.180 | 6.905 | 7.000 | 1,691,717 | -0.06(-0.85%) |
Aug 06, 2014 | 7.060 | 7.215 | 6.990 | 7.060 | 1,724,237 | -0.08(-1.12%) |
Aug 05, 2014 | 7.000 | 7.330 | 6.970 | 7.140 | 2,122,577 | +0.04(+0.56%) |
Aug 04, 2014 | 7.030 | 7.110 | 6.755 | 7.100 | 1,993,678 | +0.06(+0.85%) |
Aug 01, 2014 | 6.820 | 7.340 | 6.800 | 7.040 | 4,480,757 | +0.19(+2.77%) |
Jul 31, 2014 | 7.190 | 7.300 | 6.830 | 6.850 | 2,653,389 | -0.43(-5.91%) |
Jul 30, 2014 | 7.300 | 7.500 | 7.260 | 7.280 | 1,997,964 | +0.06(+0.83%) |
Jul 29, 2014 | 7.080 | 7.460 | 7.070 | 7.220 | 1,904,630 | +0.15(+2.12%) |
Jul 28, 2014 | 7.210 | 7.300 | 7.030 | 7.070 | 2,105,888 | -0.15(-2.08%) |
Jul 25, 2014 | 7.170 | 7.320 | 7.080 | 7.220 | 2,176,900 | -0.08(-1.10%) |
Jul 24, 2014 | 6.910 | 7.400 | 6.910 | 7.300 | 3,115,262 | +0.39(+5.64%) |
Jul 23, 2014 | 6.920 | 7.120 | 6.840 | 6.910 | 2,649,284 | +0.08(+1.17%) |
Jul 22, 2014 | 6.740 | 7.160 | 6.710 | 6.830 | 2,603,368 | +0.12(+1.79%) |
Jul 21, 2014 | 6.780 | 6.870 | 6.610 | 6.710 | 2,003,127 | -0.11(-1.61%) |
Jul 18, 2014 | 6.650 | 6.850 | 6.640 | 6.820 | 2,676,991 | +0.17(+2.56%) |
Jul 17, 2014 | 6.800 | 7.020 | 6.640 | 6.650 | 2,952,319 | -0.20(-2.92%) |
Jul 16, 2014 | 7.170 | 7.225 | 6.810 | 6.850 | 3,215,200 | -0.25(-3.52%) |
Jul 15, 2014 | 7.410 | 7.480 | 7.020 | 7.100 | 4,049,926 | -0.31(-4.18%) |
Jul 14, 2014 | 7.680 | 7.690 | 7.260 | 7.410 | 4,104,561 | -0.23(-3.01%) |
Jul 11, 2014 | 6.980 | 7.960 | 6.970 | 7.640 | 7,832,120 | +0.61(+8.68%) |
Jul 10, 2014 | 6.850 | 7.140 | 6.650 | 7.030 | 2,672,962 | -0.14(-1.95%) |
Jul 09, 2014 | 6.960 | 7.240 | 6.832 | 7.170 | 2,169,271 | +0.27(+3.91%) |
Jul 08, 2014 | 7.280 | 7.310 | 6.730 | 6.900 | 4,226,400 | -0.44(-5.99%) |
Jul 07, 2014 | 7.660 | 7.732 | 7.330 | 7.340 | 2,468,149 | -0.34(-4.43%) |
Jul 03, 2014 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | |
Jul 02, 2014 | 7.500 | 7.800 | 7.453 | 7.710 | 3,979,044 | +0.27(+3.63%) |
Jul 01, 2014 | 7.530 | 7.570 | 7.415 | 7.440 | 2,439,007 | -0.13(-1.72%) |
Jun 30, 2014 | 7.710 | 7.740 | 7.480 | 7.570 | 3,442,581 | -0.17(-2.20%) |
Jun 27, 2014 | 7.590 | 7.780 | 7.550 | 7.740 | 5,464,224 | +0.10(+1.31%) |
Jun 26, 2014 | 7.420 | 7.725 | 7.320 | 7.640 | 3,165,443 | +0.19(+2.55%) |
Jun 25, 2014 | 7.580 | 7.640 | 7.260 | 7.450 | 4,664,059 | -0.14(-1.84%) |
Jun 24, 2014 | 7.860 | 7.960 | 7.515 | 7.590 | 5,730,935 | -0.18(-2.32%) |
Jun 23, 2014 | 8.120 | 8.330 | 7.510 | 7.770 | 9,249,442 | -0.36(-4.43%) |
Jun 20, 2014 | 8.420 | 8.610 | 7.970 | 8.130 | 24,911,794 | +0.05(+0.62%) |
Jun 19, 2014 | 7.660 | 8.300 | 7.460 | 8.080 | 14,451,783 | +0.39(+5.07%) |
Jun 18, 2014 | 7.450 | 7.830 | 7.400 | 7.690 | 7,545,538 | +0.11(+1.45%) |
Jun 17, 2014 | 7.550 | 7.720 | 7.250 | 7.580 | 13,102,384 | -0.24(-3.07%) |
Jun 16, 2014 | 7.340 | 8.050 | 7.250 | 7.820 | 35,380,688 | +1.35(+20.87%) |
Jun 13, 2014 | 6.740 | 6.750 | 6.260 | 6.470 | 9,018,557 | -0.36(-5.27%) |
Jun 12, 2014 | 7.250 | 7.280 | 6.270 | 6.830 | 20,992,696 | -0.46(-6.32%) |
Jun 11, 2014 | 7.400 | 7.620 | 6.890 | 7.291 | 33,925,140 | -0.50(-6.41%) |
Jun 10, 2014 | 6.060 | 7.810 | 6.020 | 7.790 | 72,901,536 | +4.91(+170.49%) |
Jun 06, 2014 | 2.850 | 2.900 | 2.820 | 2.880 | 755,752 | +0.04(+1.41%) |
Jun 05, 2014 | 2.700 | 2.840 | 2.690 | 2.840 | 765,564 | +0.13(+4.80%) |
Jun 04, 2014 | 2.670 | 2.800 | 2.670 | 2.710 | 454,871 | +0.02(+0.74%) |
Jun 03, 2014 | 2.720 | 2.730 | 2.680 | 2.690 | 604,758 | -0.09(-3.24%) |
Jun 02, 2014 | 2.710 | 2.780 | 2.650 | 2.780 | 738,592 | +0.07(+2.58%) |
May 30, 2014 | 2.770 | 2.855 | 2.700 | 2.710 | 976,469 | -0.07(-2.52%) |
May 29, 2014 | 2.890 | 2.940 | 2.780 | 2.780 | 733,309 | -0.08(-2.80%) |
May 28, 2014 | 2.900 | 2.950 | 2.790 | 2.860 | 690,619 | -0.06(-2.05%) |
May 27, 2014 | 2.850 | 2.950 | 2.830 | 2.920 | 862,010 | +0.09(+3.18%) |
May 23, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 2.740 | 2.870 | 2.685 | 2.830 | 490,375 | +0.11(+4.04%) |
May 21, 2014 | 2.780 | 2.790 | 2.650 | 2.720 | 650,726 | -0.03(-1.09%) |
May 20, 2014 | 2.770 | 2.910 | 2.660 | 2.750 | 1,983,127 | -0.01(-0.36%) |
May 19, 2014 | 2.670 | 2.800 | 2.640 | 2.760 | 1,085,480 | +0.09(+3.37%) |
May 16, 2014 | 2.680 | 2.700 | 2.570 | 2.670 | 729,585 | -0.02(-0.74%) |
May 15, 2014 | 2.680 | 2.770 | 2.610 | 2.690 | 1,245,115 | -0.01(-0.37%) |
May 14, 2014 | 2.850 | 2.900 | 2.700 | 2.700 | 1,140,857 | -0.19(-6.57%) |
May 13, 2014 | 2.930 | 3.000 | 2.845 | 2.890 | 1,182,175 | -0.06(-2.03%) |
May 12, 2014 | 2.820 | 2.950 | 2.780 | 2.950 | 1,198,633 | +0.16(+5.73%) |
May 09, 2014 | 2.490 | 2.800 | 2.480 | 2.790 | 1,896,612 | +0.27(+10.71%) |
May 08, 2014 | 2.700 | 2.740 | 2.480 | 2.520 | 1,762,023 | -0.18(-6.67%) |
May 07, 2014 | 2.660 | 2.710 | 2.450 | 2.700 | 1,926,775 | +0.06(+2.27%) |
May 06, 2014 | 2.780 | 2.815 | 2.620 | 2.640 | 1,106,871 | -0.17(-6.05%) |
May 05, 2014 | 2.670 | 2.810 | 2.607 | 2.810 | 859,074 | +0.12(+4.46%) |
May 02, 2014 | 2.710 | 2.820 | 2.669 | 2.690 | 926,547 | -0.09(-3.24%) |
May 01, 2014 | 2.730 | 2.820 | 2.670 | 2.780 | 1,603,675 | -0.07(-2.46%) |
Apr 30, 2014 | 2.700 | 2.870 | 2.630 | 2.850 | 1,633,372 | +0.15(+5.56%) |
Apr 29, 2014 | 2.770 | 2.790 | 2.670 | 2.700 | 1,463,369 | -0.03(-1.10%) |
Apr 28, 2014 | 2.710 | 2.790 | 2.600 | 2.730 | 1,173,205 | +0.00(+0.00%) |
Apr 25, 2014 | 2.900 | 2.960 | 2.680 | 2.730 | 1,223,672 | -0.18(-6.19%) |
Apr 24, 2014 | 3.110 | 3.139 | 2.860 | 2.910 | 1,124,863 | -0.17(-5.52%) |
Apr 23, 2014 | 3.070 | 3.170 | 2.950 | 3.080 | 1,759,069 | +0.00(+0.00%) |
Apr 22, 2014 | 2.860 | 3.110 | 2.860 | 3.080 | 1,347,615 | +0.24(+8.45%) |
Apr 21, 2014 | 2.850 | 2.890 | 2.750 | 2.840 | 800,603 | +0.01(+0.35%) |
Apr 17, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.04(+1.43%) | |
Apr 16, 2014 | 2.640 | 2.810 | 2.600 | 2.790 | 1,714,977 | +0.18(+6.90%) |
Apr 15, 2014 | 2.770 | 2.900 | 2.490 | 2.610 | 3,464,376 | -0.13(-4.74%) |
Apr 14, 2014 | 2.900 | 3.000 | 2.720 | 2.740 | 1,705,779 | -0.14(-4.86%) |
Apr 11, 2014 | 2.950 | 3.100 | 2.840 | 2.880 | 1,945,265 | -0.12(-4.00%) |
Apr 10, 2014 | 3.190 | 3.200 | 2.970 | 3.000 | 1,764,474 | -0.18(-5.66%) |
Apr 09, 2014 | 3.060 | 3.200 | 3.060 | 3.180 | 1,044,475 | +0.13(+4.26%) |
Apr 08, 2014 | 3.020 | 3.130 | 2.970 | 3.050 | 1,378,517 | +0.04(+1.50%) |
Apr 07, 2014 | 3.030 | 3.090 | 2.900 | 3.005 | 2,057,236 | -0.02(-0.50%) |
Apr 04, 2014 | 3.160 | 3.240 | 3.000 | 3.020 | 2,269,862 | -0.14(-4.43%) |
Apr 03, 2014 | 3.240 | 3.260 | 3.120 | 3.160 | 1,415,144 | -0.07(-2.17%) |
Apr 02, 2014 | 3.360 | 3.370 | 3.200 | 3.230 | 1,657,345 | -0.09(-2.71%) |
Apr 01, 2014 | 3.310 | 3.430 | 3.210 | 3.320 | 1,340,025 | +0.03(+0.91%) |
Mar 31, 2014 | 3.230 | 3.310 | 3.180 | 3.290 | 842,246 | +0.11(+3.46%) |
Mar 28, 2014 | 3.300 | 3.370 | 3.135 | 3.180 | 1,448,911 | -0.13(-3.93%) |
Mar 27, 2014 | 3.430 | 3.500 | 3.260 | 3.310 | 1,416,716 | -0.12(-3.50%) |
Mar 26, 2014 | 3.690 | 3.830 | 3.430 | 3.430 | 1,910,165 | -0.27(-7.30%) |
Mar 25, 2014 | 3.620 | 3.800 | 3.520 | 3.700 | 2,833,217 | +0.09(+2.52%) |
Mar 24, 2014 | 3.630 | 3.680 | 3.420 | 3.609 | 3,506,493 | +0.23(+6.78%) |
Mar 21, 2014 | 3.520 | 3.530 | 3.300 | 3.380 | 2,174,949 | -0.12(-3.57%) |
Mar 20, 2014 | 3.450 | 3.550 | 3.400 | 3.505 | 655,079 | +0.04(+1.30%) |
Mar 19, 2014 | 3.500 | 3.560 | 3.450 | 3.460 | 878,757 | -0.06(-1.70%) |
Mar 18, 2014 | 3.480 | 3.550 | 3.370 | 3.520 | 1,281,276 | +0.06(+1.73%) |
Mar 17, 2014 | 3.190 | 3.490 | 3.190 | 3.460 | 1,532,473 | +0.17(+5.01%) |
Mar 14, 2014 | 3.380 | 3.590 | 3.260 | 3.295 | 2,871,856 | +0.12(+3.94%) |
Mar 13, 2014 | 3.240 | 3.300 | 3.150 | 3.170 | 1,233,801 | -0.05(-1.55%) |
Mar 12, 2014 | 3.150 | 3.240 | 3.090 | 3.220 | 1,212,990 | +0.06(+1.90%) |
Mar 11, 2014 | 3.300 | 3.380 | 3.150 | 3.160 | 1,757,868 | -0.15(-4.53%) |
Mar 10, 2014 | 3.390 | 3.435 | 3.260 | 3.310 | 1,902,538 | -0.10(-2.93%) |
Mar 07, 2014 | 3.470 | 3.488 | 3.260 | 3.410 | 2,372,667 | -0.02(-0.58%) |
Mar 06, 2014 | 3.630 | 3.630 | 3.400 | 3.430 | 2,372,739 | -0.20(-5.51%) |
Mar 05, 2014 | 3.630 | 3.660 | 3.560 | 3.630 | 1,044,068 | -0.03(-0.82%) |
Mar 04, 2014 | 3.660 | 3.770 | 3.570 | 3.660 | 1,769,644 | +0.06(+1.67%) |
Mar 03, 2014 | 3.440 | 3.600 | 3.350 | 3.600 | 1,721,117 | +0.10(+2.86%) |
Feb 28, 2014 | 3.740 | 3.750 | 3.440 | 3.500 | 1,955,670 | -0.21(-5.66%) |
Feb 27, 2014 | 3.670 | 3.760 | 3.550 | 3.710 | 1,764,377 | +0.03(+0.82%) |
Feb 26, 2014 | 3.570 | 3.690 | 3.440 | 3.680 | 2,065,372 | +0.13(+3.66%) |
Feb 25, 2014 | 3.560 | 3.690 | 3.510 | 3.550 | 1,542,720 | +0.00(+0.00%) |
Feb 24, 2014 | 3.460 | 3.580 | 3.380 | 3.550 | 1,797,534 | +0.17(+5.03%) |
Feb 21, 2014 | 3.460 | 3.540 | 3.350 | 3.380 | 1,692,749 | -0.05(-1.46%) |
Feb 20, 2014 | 3.470 | 3.502 | 3.350 | 3.430 | 2,070,284 | -0.04(-1.15%) |
Feb 19, 2014 | 3.640 | 3.647 | 3.450 | 3.470 | 1,810,037 | -0.20(-5.45%) |
Feb 18, 2014 | 3.610 | 3.690 | 3.470 | 3.670 | 1,388,317 | +0.10(+2.80%) |
Feb 14, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.03(-0.83%) | |
Feb 13, 2014 | 3.700 | 3.870 | 3.450 | 3.600 | 3,226,532 | -0.06(-1.64%) |
Feb 12, 2014 | 3.320 | 3.700 | 3.220 | 3.660 | 4,718,974 | +0.34(+10.24%) |
Feb 11, 2014 | 3.380 | 3.400 | 3.250 | 3.320 | 896,060 | +0.01(+0.30%) |
Feb 10, 2014 | 3.170 | 3.390 | 3.150 | 3.310 | 1,242,589 | +0.12(+3.76%) |
Feb 07, 2014 | 3.070 | 3.260 | 3.020 | 3.190 | 1,162,279 | +0.10(+3.40%) |
Feb 06, 2014 | 3.110 | 3.170 | 3.050 | 3.085 | 1,049,949 | -0.02(-0.48%) |
Feb 05, 2014 | 3.180 | 3.265 | 2.980 | 3.100 | 1,607,975 | -0.10(-3.13%) |
Feb 04, 2014 | 3.100 | 3.360 | 3.060 | 3.200 | 2,344,178 | +0.12(+3.90%) |
Feb 03, 2014 | 3.270 | 3.315 | 3.080 | 3.080 | 1,958,150 | -0.23(-6.95%) |
Jan 31, 2014 | 3.320 | 3.380 | 3.280 | 3.310 | 1,234,397 | -0.08(-2.36%) |
Jan 30, 2014 | 3.350 | 3.495 | 3.340 | 3.390 | 1,339,460 | +0.05(+1.50%) |
Jan 29, 2014 | 3.460 | 3.460 | 3.320 | 3.340 | 1,581,691 | -0.12(-3.47%) |
Jan 28, 2014 | 3.440 | 3.540 | 3.365 | 3.460 | 1,318,708 | +0.02(+0.58%) |
Jan 27, 2014 | 3.660 | 3.700 | 3.270 | 3.440 | 2,745,858 | -0.23(-6.27%) |
Jan 24, 2014 | 3.940 | 3.950 | 3.642 | 3.670 | 2,886,986 | -0.27(-6.85%) |
Jan 23, 2014 | 4.040 | 4.050 | 3.812 | 3.940 | 2,215,314 | -0.14(-3.43%) |
Jan 22, 2014 | 4.210 | 4.220 | 4.000 | 4.080 | 1,609,810 | -0.12(-2.86%) |
Jan 21, 2014 | 4.180 | 4.240 | 4.000 | 4.200 | 2,350,382 | +0.08(+1.94%) |
Jan 17, 2014 | 4.120 | 4.120 | 4.120 | 0 | +0.14(+3.52%) | |
Jan 16, 2014 | 3.730 | 4.115 | 3.710 | 3.980 | 3,903,740 | +0.25(+6.70%) |
Jan 15, 2014 | 3.690 | 3.750 | 3.620 | 3.730 | 2,298,572 | +0.04(+1.08%) |
Jan 14, 2014 | 3.670 | 3.770 | 3.620 | 3.690 | 1,251,997 | +0.04(+1.10%) |
Jan 13, 2014 | 3.950 | 3.960 | 3.570 | 3.650 | 3,067,426 | -0.17(-4.45%) |
Jan 10, 2014 | 3.670 | 3.830 | 3.650 | 3.820 | 2,296,509 | +0.16(+4.37%) |
Jan 09, 2014 | 3.900 | 3.990 | 3.580 | 3.660 | 6,138,910 | -0.09(-2.40%) |
Jan 08, 2014 | 3.300 | 3.750 | 3.280 | 3.750 | 5,209,378 | +0.44(+13.29%) |
Jan 07, 2014 | 3.390 | 3.410 | 3.280 | 3.310 | 2,051,573 | -0.07(-2.07%) |
Jan 06, 2014 | 3.480 | 3.550 | 3.280 | 3.380 | 1,881,266 | -0.09(-2.59%) |
Jan 03, 2014 | 3.300 | 3.570 | 3.300 | 3.470 | 2,220,186 | +0.17(+5.15%) |
Jan 02, 2014 | 3.330 | 3.400 | 3.220 | 3.300 | 1,411,991 | -0.02(-0.57%) |
Dec 31, 2013 | 3.319 | 3.319 | 3.319 | 0 | +0.06(+1.81%) | |
Dec 30, 2013 | 3.370 | 3.390 | 3.240 | 3.260 | 1,545,617 | -0.12(-3.55%) |
Dec 27, 2013 | 3.420 | 3.460 | 3.310 | 3.380 | 957,680 | -0.01(-0.29%) |
Dec 26, 2013 | 3.400 | 3.510 | 3.360 | 3.390 | 1,259,922 | +0.00(+0.00%) |
Dec 24, 2013 | 3.500 | 3.500 | 3.350 | 3.390 | 982,366 | -0.07(-2.02%) |
Dec 23, 2013 | 3.180 | 3.480 | 3.140 | 3.460 | 3,659,697 | +0.33(+10.54%) |
Dec 20, 2013 | 3.140 | 3.190 | 3.110 | 3.130 | 6,389,515 | +0.00(+0.00%) |
Dec 19, 2013 | 3.140 | 3.199 | 3.050 | 3.130 | 1,726,147 | -0.02(-0.63%) |
Dec 18, 2013 | 3.040 | 3.150 | 3.000 | 3.150 | 1,310,250 | +0.13(+4.30%) |
Dec 17, 2013 | 3.130 | 3.165 | 2.990 | 3.020 | 1,270,151 | -0.12(-3.82%) |
Dec 16, 2013 | 3.140 | 3.260 | 3.100 | 3.140 | 1,056,021 | +0.01(+0.32%) |
Dec 13, 2013 | 3.150 | 3.190 | 3.080 | 3.130 | 808,265 | +0.00(+0.00%) |
Dec 12, 2013 | 2.950 | 3.180 | 2.950 | 3.130 | 1,221,764 | +0.11(+3.64%) |
Dec 11, 2013 | 3.240 | 3.260 | 2.990 | 3.020 | 1,988,706 | -0.22(-6.79%) |
Dec 10, 2013 | 3.370 | 3.390 | 3.180 | 3.240 | 1,628,675 | -0.13(-3.86%) |
Dec 09, 2013 | 3.360 | 3.390 | 3.250 | 3.370 | 1,517,794 | +0.01(+0.30%) |
Dec 06, 2013 | 3.410 | 3.460 | 3.310 | 3.360 | 0 | -0.01(-0.30%) |
Dec 05, 2013 | 3.530 | 3.550 | 3.330 | 3.370 | 0 | -0.05(-1.46%) |
Dec 04, 2013 | 3.240 | 3.445 | 3.200 | 3.420 | 2,915,747 | +0.16(+4.91%) |
Dec 03, 2013 | 3.460 | 3.460 | 3.150 | 3.260 | 0 | -0.19(-5.51%) |
Dec 02, 2013 | 3.550 | 3.650 | 3.370 | 3.450 | 3,119,580 | -0.01(-0.29%) |
Nov 29, 2013 | 3.220 | 3.480 | 3.170 | 3.460 | 0 | +0.27(+8.46%) |
Nov 27, 2013 | 3.200 | 3.240 | 3.120 | 3.190 | 0 | +0.03(+0.95%) |
Nov 26, 2013 | 3.160 | 3.230 | 3.040 | 3.160 | 1,947,101 | +0.01(+0.32%) |
Nov 25, 2013 | 3.120 | 3.200 | 2.940 | 3.150 | 3,280,723 | +0.08(+2.61%) |
Nov 22, 2013 | 2.980 | 3.095 | 2.820 | 3.070 | 0 | +0.15(+5.14%) |
Nov 21, 2013 | 2.750 | 2.950 | 2.710 | 2.920 | 5,401,561 | +0.26(+9.77%) |
Nov 20, 2013 | 2.580 | 2.680 | 2.520 | 2.660 | 0 | +0.11(+4.31%) |
Nov 19, 2013 | 2.590 | 2.650 | 2.520 | 2.550 | 2,469,503 | -0.03(-1.16%) |
Nov 18, 2013 | 2.740 | 2.810 | 2.580 | 2.580 | 0 | -0.15(-5.49%) |
Nov 15, 2013 | 2.760 | 2.860 | 2.720 | 2.730 | 0 | -0.02(-0.69%) |
Nov 14, 2013 | 2.720 | 2.750 | 2.660 | 2.749 | 902,230 | -0.04(-1.47%) |
Nov 12, 2013 | 2.520 | 2.790 | 2.460 | 2.790 | 4,399,174 | +0.29(+11.60%) |
Nov 11, 2013 | 2.500 | 2.550 | 2.460 | 2.500 | 0 | +0.01(+0.40%) |
Nov 08, 2013 | 2.460 | 2.530 | 2.440 | 2.490 | 0 | +0.05(+2.05%) |
Nov 07, 2013 | 2.460 | 2.570 | 2.440 | 2.440 | 1,385,712 | -0.03(-1.21%) |
Nov 06, 2013 | 2.630 | 2.690 | 2.450 | 2.470 | 1,804,624 | -0.15(-5.73%) |
Nov 05, 2013 | 2.700 | 2.730 | 2.600 | 2.620 | 1,071,870 | -0.09(-3.32%) |
Nov 04, 2013 | 2.650 | 2.810 | 2.630 | 2.710 | 3,135,432 | +0.18(+7.11%) |
Nov 01, 2013 | 2.500 | 2.540 | 2.410 | 2.530 | 0 | +0.02(+1.00%) |
Oct 31, 2013 | 2.470 | 2.510 | 2.260 | 2.505 | 3,555,701 | +0.02(+1.01%) |
Oct 30, 2013 | 2.540 | 2.580 | 2.430 | 2.480 | 1,804,137 | -0.04(-1.59%) |
Oct 29, 2013 | 2.440 | 2.580 | 2.440 | 2.520 | 0 | +0.09(+3.70%) |
Oct 28, 2013 | 2.500 | 2.510 | 2.400 | 2.430 | 2,366,611 | -0.07(-2.80%) |
Oct 25, 2013 | 2.510 | 2.640 | 2.450 | 2.500 | 0 | -0.11(-4.21%) |
Oct 24, 2013 | 2.730 | 2.770 | 2.600 | 2.610 | 1,492,192 | -0.10(-3.51%) |
Oct 23, 2013 | 2.710 | 2.770 | 2.700 | 2.705 | 965,315 | -0.02(-0.55%) |
Oct 22, 2013 | 2.760 | 2.790 | 2.700 | 2.720 | 1,421,662 | -0.05(-1.81%) |
Oct 21, 2013 | 2.930 | 2.930 | 2.750 | 2.770 | 1,626,792 | -0.14(-4.81%) |
Oct 18, 2013 | 2.970 | 2.980 | 2.860 | 2.910 | 2,306,505 | -0.03(-1.19%) |
Oct 17, 2013 | 2.850 | 2.950 | 2.790 | 2.945 | 3,085,925 | +0.10(+3.70%) |
Oct 16, 2013 | 2.760 | 2.869 | 2.735 | 2.840 | 2,466,479 | +0.06(+2.16%) |
Oct 15, 2013 | 2.830 | 2.900 | 2.700 | 2.780 | 3,156,818 | -0.08(-2.80%) |
Oct 14, 2013 | 2.650 | 2.870 | 2.600 | 2.860 | 8,557,745 | +0.20(+7.52%) |
Oct 11, 2013 | 2.450 | 2.670 | 2.450 | 2.660 | 0 | +0.19(+7.69%) |
Oct 10, 2013 | 2.480 | 2.610 | 2.420 | 2.470 | 2,930,888 | +0.04(+1.44%) |
Oct 09, 2013 | 2.740 | 2.740 | 2.400 | 2.435 | 6,067,816 | -0.31(-11.13%) |
Oct 08, 2013 | 2.810 | 2.850 | 2.730 | 2.740 | 2,563,462 | -0.05(-1.79%) |
Oct 07, 2013 | 2.800 | 2.840 | 2.750 | 2.790 | 4,030,399 | +0.07(+2.57%) |
Oct 04, 2013 | 2.770 | 2.810 | 2.710 | 2.720 | 2,505,341 | -0.06(-2.16%) |
Oct 03, 2013 | 2.900 | 2.930 | 2.720 | 2.780 | 3,464,633 | -0.10(-3.47%) |
Oct 02, 2013 | 2.700 | 2.940 | 2.670 | 2.880 | 7,388,749 | +0.23(+8.68%) |
Oct 01, 2013 | 2.990 | 3.040 | 2.620 | 2.650 | 12,163,355 | -4.59(-63.40%) |
Sep 27, 2013 | 7.360 | 7.400 | 7.200 | 7.240 | 0 | -0.15(-2.03%) |
Sep 26, 2013 | 7.120 | 7.460 | 7.060 | 7.390 | 1,093,692 | +0.31(+4.38%) |
Sep 25, 2013 | 7.230 | 7.330 | 7.070 | 7.080 | 1,004,531 | -0.16(-2.22%) |
Sep 24, 2013 | 7.450 | 7.450 | 7.170 | 7.241 | 957,629 | -0.17(-2.28%) |
Sep 23, 2013 | 7.330 | 7.430 | 7.100 | 7.410 | 1,269,950 | +0.12(+1.65%) |
Sep 20, 2013 | 7.330 | 7.430 | 7.190 | 7.290 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 7.200 | 7.350 | 7.150 | 7.290 | 690,541 | +0.11(+1.53%) |
Sep 18, 2013 | 7.440 | 7.540 | 7.030 | 7.180 | 0 | -0.24(-3.23%) |
Sep 17, 2013 | 7.280 | 7.470 | 7.270 | 7.420 | 0 | +0.15(+2.06%) |
Sep 16, 2013 | 7.430 | 7.600 | 7.240 | 7.270 | 0 | -0.01(-0.14%) |
Sep 13, 2013 | 7.210 | 7.395 | 7.100 | 7.280 | 0 | +0.10(+1.39%) |
Sep 12, 2013 | 7.260 | 7.330 | 7.090 | 7.180 | 0 | -0.11(-1.51%) |
Sep 11, 2013 | 7.490 | 7.490 | 7.160 | 7.290 | 0 | -0.20(-2.68%) |
Sep 10, 2013 | 7.410 | 7.500 | 7.280 | 7.491 | 1,558,045 | +0.11(+1.50%) |
Sep 09, 2013 | 7.210 | 7.390 | 7.100 | 7.380 | 0 | +0.18(+2.50%) |
Sep 06, 2013 | 7.190 | 7.250 | 7.000 | 7.200 | 0 | +0.18(+2.56%) |
Sep 05, 2013 | 6.690 | 7.040 | 6.640 | 7.020 | 0 | +0.36(+5.41%) |
Sep 04, 2013 | 6.560 | 6.690 | 6.500 | 6.660 | 0 | +0.08(+1.22%) |