Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.390 | 7.530 | 7.180 | 7.450 | 1,132,490 | +0.04(+0.54%) |
Apr 29, 2014 | 7.280 | 7.530 | 7.130 | 7.410 | 1,410,888 | +0.19(+2.63%) |
Apr 28, 2014 | 7.270 | 7.450 | 6.880 | 7.220 | 1,700,285 | +0.01(+0.14%) |
Apr 25, 2014 | 7.410 | 7.500 | 7.200 | 7.210 | 1,217,527 | -0.29(-3.87%) |
Apr 24, 2014 | 7.680 | 7.790 | 7.230 | 7.500 | 1,513,347 | -0.09(-1.19%) |
Apr 23, 2014 | 7.780 | 7.780 | 7.500 | 7.590 | 1,290,012 | -0.24(-3.07%) |
Apr 22, 2014 | 7.680 | 8.050 | 7.610 | 7.830 | 1,675,209 | +0.14(+1.82%) |
Apr 21, 2014 | 7.570 | 7.750 | 7.430 | 7.690 | 1,252,067 | +0.12(+1.59%) |
Apr 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 1,263,700 | +0.02(+0.26%) |
Apr 16, 2014 | 7.460 | 7.700 | 7.330 | 7.550 | 1,954,483 | +0.16(+2.17%) |
Apr 15, 2014 | 7.750 | 7.750 | 7.050 | 7.390 | 4,568,392 | +0.20(+2.78%) |
Apr 14, 2014 | 7.460 | 7.800 | 7.010 | 7.190 | 2,009,162 | -0.23(-3.10%) |
Apr 11, 2014 | 7.410 | 8.010 | 7.130 | 7.420 | 3,202,724 | -0.07(-0.93%) |
Apr 10, 2014 | 8.070 | 8.160 | 7.260 | 7.490 | 4,822,948 | -0.63(-7.76%) |
Apr 09, 2014 | 7.970 | 8.270 | 7.860 | 8.120 | 4,070,883 | -0.17(-2.05%) |
Apr 08, 2014 | 8.300 | 8.700 | 8.120 | 8.290 | 2,254,235 | +0.03(+0.36%) |
Apr 07, 2014 | 8.400 | 8.520 | 7.910 | 8.260 | 3,946,543 | -0.17(-2.02%) |
Apr 04, 2014 | 7.940 | 9.200 | 7.880 | 8.430 | 20,006,716 | -3.16(-27.26%) |
Apr 03, 2014 | 12.10 | 12.16 | 11.35 | 11.59 | 2,041,300 | -0.55(-4.53%) |
Apr 02, 2014 | 12.32 | 12.49 | 12.03 | 12.14 | 1,575,523 | -0.17(-1.38%) |
Apr 01, 2014 | 12.59 | 12.97 | 12.15 | 12.31 | 1,785,903 | -0.39(-3.11%) |
Mar 31, 2014 | 13.20 | 13.49 | 12.25 | 12.71 | 3,533,242 | +0.60(+4.91%) |
Mar 28, 2014 | 12.81 | 13.00 | 11.80 | 12.11 | 1,828,457 | -0.19(-1.54%) |
Mar 27, 2014 | 12.13 | 12.35 | 11.28 | 12.30 | 2,606,832 | +0.12(+0.99%) |
Mar 26, 2014 | 12.69 | 13.07 | 12.14 | 12.18 | 1,520,307 | -0.43(-3.41%) |
Mar 25, 2014 | 12.96 | 13.42 | 12.18 | 12.61 | 1,792,967 | +0.15(+1.20%) |
Mar 24, 2014 | 13.61 | 13.95 | 12.37 | 12.46 | 2,962,940 | -1.08(-7.98%) |
Mar 21, 2014 | 14.09 | 14.25 | 13.25 | 13.54 | 2,583,717 | -0.47(-3.35%) |
Mar 20, 2014 | 13.91 | 14.29 | 13.71 | 14.01 | 733,863 | +0.01(+0.07%) |
Mar 19, 2014 | 14.17 | 14.27 | 13.78 | 14.00 | 1,075,874 | -0.02(-0.14%) |
Mar 18, 2014 | 13.56 | 14.04 | 13.49 | 14.02 | 1,124,330 | +0.52(+3.85%) |
Mar 17, 2014 | 13.61 | 13.80 | 13.43 | 13.50 | 1,144,207 | +0.05(+0.37%) |
Mar 14, 2014 | 13.37 | 13.63 | 13.14 | 13.45 | 940,158 | +0.00(+0.00%) |
Mar 13, 2014 | 13.87 | 13.98 | 13.28 | 13.45 | 1,363,922 | -0.34(-2.47%) |
Mar 12, 2014 | 13.51 | 14.13 | 13.51 | 13.79 | 1,349,363 | +0.09(+0.66%) |
Mar 11, 2014 | 13.92 | 14.18 | 13.49 | 13.70 | 1,623,980 | -0.15(-1.08%) |
Mar 10, 2014 | 13.72 | 13.93 | 13.39 | 13.85 | 1,724,903 | +0.02(+0.14%) |
Mar 07, 2014 | 14.34 | 14.55 | 13.60 | 13.83 | 2,105,239 | -0.39(-2.74%) |
Mar 06, 2014 | 15.23 | 15.33 | 14.00 | 14.22 | 1,721,311 | -1.00(-6.57%) |
Mar 05, 2014 | 15.00 | 15.39 | 14.93 | 15.22 | 2,123,862 | +0.25(+1.67%) |
Mar 04, 2014 | 14.09 | 15.00 | 14.09 | 14.97 | 2,404,157 | +1.13(+8.16%) |
Mar 03, 2014 | 13.78 | 14.05 | 13.49 | 13.84 | 2,237,373 | -0.25(-1.77%) |
Feb 28, 2014 | 15.40 | 15.57 | 13.50 | 14.09 | 6,084,315 | -1.93(-12.05%) |
Feb 27, 2014 | 16.00 | 16.25 | 15.56 | 16.02 | 1,679,609 | -0.02(-0.12%) |
Feb 26, 2014 | 16.22 | 16.52 | 15.76 | 16.04 | 1,490,924 | -0.18(-1.11%) |
Feb 25, 2014 | 16.13 | 16.50 | 15.97 | 16.22 | 1,098,104 | +0.17(+1.06%) |
Feb 24, 2014 | 15.77 | 16.34 | 15.65 | 16.05 | 1,243,770 | +0.40(+2.56%) |
Feb 21, 2014 | 15.23 | 15.84 | 14.90 | 15.65 | 1,501,010 | +0.55(+3.64%) |
Feb 20, 2014 | 14.69 | 15.33 | 14.41 | 15.10 | 1,455,476 | +0.41(+2.79%) |
Feb 19, 2014 | 15.45 | 15.49 | 14.66 | 14.69 | 2,370,804 | -0.77(-4.98%) |
Feb 18, 2014 | 15.24 | 15.51 | 14.96 | 15.46 | 1,217,360 | +0.34(+2.25%) |
Feb 14, 2014 | 15.16 | 15.12 | 15.12 | 15.12 | 882,400 | -0.02(-0.13%) |
Feb 13, 2014 | 14.71 | 15.23 | 14.70 | 15.14 | 897,018 | +0.08(+0.53%) |
Feb 12, 2014 | 14.79 | 15.28 | 14.70 | 15.06 | 1,234,651 | +0.24(+1.62%) |
Feb 11, 2014 | 14.80 | 15.03 | 14.55 | 14.82 | 983,646 | +0.12(+0.82%) |
Feb 10, 2014 | 13.89 | 14.93 | 13.60 | 14.70 | 1,681,929 | +0.62(+4.40%) |
Feb 07, 2014 | 13.23 | 14.15 | 13.21 | 14.08 | 2,052,392 | +0.98(+7.48%) |
Feb 06, 2014 | 13.14 | 13.50 | 12.91 | 13.10 | 2,110,427 | -0.04(-0.30%) |
Feb 05, 2014 | 13.44 | 13.66 | 12.70 | 13.14 | 9,660,963 | -0.64(-4.64%) |
Feb 04, 2014 | 14.14 | 14.74 | 13.65 | 13.78 | 3,061,268 | -0.96(-6.48%) |
Feb 03, 2014 | 15.74 | 15.85 | 14.46 | 14.73 | 1,502,767 | -0.93(-5.91%) |
Jan 31, 2014 | 15.59 | 16.00 | 15.32 | 15.66 | 883,862 | -0.30(-1.88%) |
Jan 30, 2014 | 16.19 | 16.80 | 15.95 | 15.96 | 1,438,488 | +0.04(+0.25%) |
Jan 29, 2014 | 16.24 | 16.68 | 15.76 | 15.92 | 1,207,961 | -0.56(-3.43%) |
Jan 28, 2014 | 15.97 | 16.64 | 15.69 | 16.48 | 1,264,904 | +0.62(+3.88%) |
Jan 27, 2014 | 16.75 | 16.84 | 14.82 | 15.87 | 2,257,684 | -0.68(-4.11%) |
Jan 24, 2014 | 17.25 | 18.18 | 16.26 | 16.55 | 2,599,827 | -1.02(-5.81%) |
Jan 23, 2014 | 17.45 | 17.64 | 17.00 | 17.57 | 1,168,588 | +0.10(+0.57%) |
Jan 22, 2014 | 17.21 | 17.50 | 16.85 | 17.47 | 1,056,111 | +0.25(+1.45%) |
Jan 21, 2014 | 17.31 | 17.55 | 16.40 | 17.22 | 1,954,459 | +0.19(+1.12%) |
Jan 17, 2014 | 17.28 | 17.03 | 17.03 | 17.03 | 2,893,400 | -0.19(-1.10%) |
Jan 16, 2014 | 16.06 | 17.28 | 15.95 | 17.22 | 2,343,515 | +1.13(+7.02%) |
Jan 15, 2014 | 16.06 | 16.10 | 15.65 | 16.09 | 921,476 | +0.03(+0.19%) |
Jan 14, 2014 | 15.58 | 16.06 | 15.51 | 16.06 | 1,508,520 | +0.51(+3.28%) |
Jan 13, 2014 | 16.48 | 16.58 | 15.23 | 15.55 | 1,609,458 | -0.89(-5.41%) |
Jan 10, 2014 | 16.26 | 16.49 | 15.72 | 16.44 | 1,347,887 | +0.29(+1.80%) |
Jan 09, 2014 | 15.98 | 16.45 | 15.84 | 16.15 | 1,410,174 | +0.39(+2.47%) |
Jan 08, 2014 | 14.96 | 15.82 | 14.80 | 15.76 | 1,305,131 | +0.79(+5.28%) |
Jan 07, 2014 | 14.79 | 15.07 | 14.66 | 14.97 | 894,495 | +0.31(+2.11%) |
Jan 06, 2014 | 15.16 | 15.17 | 14.16 | 14.66 | 1,229,096 | -0.37(-2.46%) |
Jan 03, 2014 | 15.03 | 15.22 | 14.85 | 15.03 | 574,360 | +0.02(+0.13%) |
Jan 02, 2014 | 14.95 | 15.10 | 14.67 | 15.01 | 877,431 | +0.02(+0.13%) |
Dec 31, 2013 | 15.29 | 14.99 | 14.99 | 14.99 | 636,900 | -0.23(-1.51%) |
Dec 30, 2013 | 15.24 | 15.28 | 14.83 | 15.22 | 603,815 | -0.03(-0.20%) |
Dec 27, 2013 | 15.53 | 15.70 | 14.98 | 15.25 | 1,136,007 | -0.45(-2.87%) |
Dec 26, 2013 | 15.68 | 16.36 | 15.61 | 15.70 | 1,210,647 | +0.13(+0.83%) |
Dec 24, 2013 | 15.36 | 15.71 | 15.33 | 15.57 | 528,225 | +0.19(+1.24%) |
Dec 23, 2013 | 14.91 | 15.44 | 14.72 | 15.38 | 1,430,506 | +0.53(+3.57%) |
Dec 20, 2013 | 14.99 | 15.19 | 14.60 | 14.85 | 4,562,316 | -0.01(-0.07%) |
Dec 19, 2013 | 14.79 | 15.18 | 14.38 | 14.86 | 2,800,859 | +0.11(+0.75%) |
Dec 18, 2013 | 12.65 | 14.77 | 12.65 | 14.75 | 5,492,936 | +2.10(+16.60%) |
Dec 17, 2013 | 13.12 | 13.28 | 12.57 | 12.65 | 1,190,779 | -0.43(-3.29%) |
Dec 16, 2013 | 13.10 | 13.36 | 12.88 | 13.08 | 1,278,378 | -0.02(-0.15%) |
Dec 13, 2013 | 13.43 | 13.58 | 12.96 | 13.10 | 825,985 | -0.25(-1.87%) |
Dec 12, 2013 | 12.69 | 13.55 | 12.67 | 13.35 | 1,098,079 | +0.56(+4.38%) |
Dec 11, 2013 | 14.00 | 14.00 | 12.74 | 12.79 | 1,695,059 | -1.22(-8.71%) |
Dec 10, 2013 | 13.76 | 14.13 | 13.55 | 14.01 | 1,719,649 | +0.31(+2.26%) |
Dec 09, 2013 | 14.75 | 14.75 | 13.38 | 13.70 | 1,655,195 | -0.76(-5.26%) |
Dec 06, 2013 | 14.50 | 14.71 | 13.95 | 14.46 | 0 | +0.07(+0.49%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.21 | 14.39 | 0 | -0.35(-2.37%) |
Dec 04, 2013 | 14.81 | 14.91 | 14.42 | 14.74 | 0 | -0.08(-0.54%) |
Dec 03, 2013 | 14.98 | 15.36 | 14.66 | 14.82 | 0 | -0.29(-1.92%) |
Dec 02, 2013 | 15.16 | 15.39 | 14.76 | 15.11 | 1,542,370 | +0.35(+2.37%) |
Nov 29, 2013 | 15.03 | 15.15 | 14.69 | 14.76 | 0 | -0.17(-1.14%) |
Nov 27, 2013 | 14.54 | 15.22 | 14.52 | 14.93 | 0 | +0.32(+2.19%) |
Nov 26, 2013 | 14.34 | 14.78 | 14.23 | 14.61 | 0 | +0.33(+2.31%) |
Nov 25, 2013 | 14.15 | 14.56 | 13.81 | 14.28 | 914,168 | +0.19(+1.35%) |
Nov 22, 2013 | 14.10 | 14.61 | 13.89 | 14.09 | 0 | +0.13(+0.92%) |
Nov 21, 2013 | 13.19 | 14.13 | 13.16 | 13.96 | 1,488,852 | +0.86(+6.57%) |
Nov 20, 2013 | 13.22 | 13.39 | 12.96 | 13.10 | 0 | -0.07(-0.53%) |
Nov 19, 2013 | 12.95 | 13.47 | 12.82 | 13.17 | 923,470 | +0.19(+1.46%) |
Nov 18, 2013 | 13.58 | 13.74 | 12.85 | 12.98 | 0 | -0.55(-4.07%) |
Nov 15, 2013 | 13.25 | 13.76 | 13.11 | 13.53 | 0 | +0.25(+1.88%) |
Nov 14, 2013 | 13.40 | 13.43 | 13.10 | 13.28 | 781,335 | +0.29(+2.23%) |
Nov 12, 2013 | 13.12 | 13.12 | 12.57 | 12.99 | 0 | -0.22(-1.67%) |
Nov 11, 2013 | 13.05 | 13.30 | 12.69 | 13.21 | 0 | +0.31(+2.40%) |
Nov 08, 2013 | 11.52 | 13.52 | 11.30 | 12.90 | 0 | +2.03(+18.68%) |
Nov 07, 2013 | 11.54 | 11.70 | 10.82 | 10.87 | 1,784,630 | -0.63(-5.48%) |
Nov 06, 2013 | 11.89 | 11.96 | 11.30 | 11.50 | 1,379,103 | -0.38(-3.20%) |
Nov 05, 2013 | 11.88 | 11.90 | 11.63 | 11.88 | 777,814 | -0.02(-0.21%) |
Nov 04, 2013 | 11.60 | 12.05 | 11.58 | 11.90 | 1,251,621 | +0.32(+2.81%) |
Nov 01, 2013 | 11.61 | 11.88 | 11.47 | 11.58 | 0 | -0.07(-0.60%) |
Oct 31, 2013 | 11.37 | 11.74 | 11.22 | 11.65 | 1,447,178 | +0.25(+2.19%) |
Oct 30, 2013 | 11.52 | 11.67 | 11.27 | 11.40 | 1,535,664 | -0.14(-1.21%) |
Oct 29, 2013 | 11.61 | 11.66 | 11.11 | 11.54 | 0 | -0.07(-0.60%) |
Oct 28, 2013 | 11.56 | 11.90 | 11.45 | 11.61 | 0 | -0.19(-1.61%) |
Oct 25, 2013 | 12.24 | 12.40 | 11.61 | 11.80 | 0 | -0.42(-3.44%) |
Oct 24, 2013 | 12.26 | 12.54 | 12.15 | 12.22 | 1,719,585 | -0.00(-0.04%) |
Oct 23, 2013 | 12.22 | 12.37 | 12.00 | 12.22 | 1,522,767 | +0.04(+0.37%) |
Oct 22, 2013 | 11.66 | 12.26 | 11.50 | 12.18 | 2,038,802 | +0.59(+5.09%) |
Oct 21, 2013 | 12.05 | 12.20 | 11.26 | 11.59 | 1,946,166 | -0.46(-3.82%) |
Oct 18, 2013 | 12.19 | 12.60 | 11.76 | 12.05 | 2,135,671 | +0.00(+0.00%) |
Oct 17, 2013 | 11.88 | 12.38 | 11.50 | 12.05 | 2,706,606 | +0.31(+2.64%) |
Oct 16, 2013 | 11.32 | 11.95 | 10.96 | 11.74 | 3,210,441 | +1.03(+9.62%) |
Oct 15, 2013 | 10.52 | 10.96 | 10.42 | 10.71 | 2,077,294 | +0.19(+1.81%) |
Oct 14, 2013 | 9.980 | 10.56 | 9.820 | 10.52 | 1,451,625 | +0.42(+4.16%) |
Oct 11, 2013 | 10.26 | 10.38 | 9.920 | 10.10 | 0 | -0.16(-1.56%) |
Oct 10, 2013 | 10.02 | 10.39 | 10.00 | 10.26 | 1,708,437 | +0.60(+6.21%) |
Oct 09, 2013 | 9.830 | 9.990 | 9.330 | 9.660 | 0 | -0.21(-2.13%) |
Oct 08, 2013 | 10.63 | 10.78 | 9.780 | 9.870 | 2,248,227 | -0.71(-6.71%) |
Oct 07, 2013 | 10.86 | 10.87 | 10.52 | 10.58 | 0 | -0.35(-3.20%) |
Oct 04, 2013 | 10.64 | 11.19 | 10.60 | 10.93 | 0 | +0.24(+2.25%) |
Oct 03, 2013 | 10.99 | 11.12 | 10.55 | 10.69 | 0 | -0.33(-2.99%) |
Oct 02, 2013 | 10.92 | 11.20 | 10.84 | 11.02 | 1,472,147 | -0.01(-0.09%) |
Oct 01, 2013 | 11.08 | 11.34 | 10.84 | 11.03 | 1,761,051 | -0.27(-2.39%) |
Sep 27, 2013 | 10.91 | 12.15 | 10.58 | 11.30 | 0 | +0.73(+6.91%) |
Sep 26, 2013 | 9.760 | 10.62 | 9.750 | 10.57 | 2,484,843 | +0.82(+8.41%) |
Sep 25, 2013 | 9.910 | 9.930 | 9.700 | 9.750 | 837,770 | -0.12(-1.22%) |
Sep 24, 2013 | 9.700 | 10.00 | 9.560 | 9.870 | 1,085,790 | +0.20(+2.07%) |
Sep 23, 2013 | 9.810 | 9.925 | 9.460 | 9.670 | 1,277,828 | -0.16(-1.63%) |
Sep 20, 2013 | 10.15 | 10.21 | 9.690 | 9.830 | 0 | -0.27(-2.67%) |
Sep 19, 2013 | 10.25 | 10.30 | 9.740 | 10.10 | 1,807,391 | +0.00(+0.05%) |
Sep 18, 2013 | 9.880 | 10.58 | 9.860 | 10.10 | 0 | +0.24(+2.38%) |
Sep 17, 2013 | 9.170 | 9.950 | 9.130 | 9.860 | 0 | +0.76(+8.35%) |
Sep 16, 2013 | 9.320 | 9.380 | 9.050 | 9.100 | 0 | -0.04(-0.49%) |
Sep 13, 2013 | 9.090 | 9.200 | 8.930 | 9.145 | 0 | +0.06(+0.66%) |
Sep 12, 2013 | 9.250 | 9.250 | 9.030 | 9.085 | 0 | -0.04(-0.49%) |
Sep 11, 2013 | 9.210 | 9.320 | 8.900 | 9.130 | 0 | -0.11(-1.19%) |
Sep 10, 2013 | 9.320 | 9.450 | 9.080 | 9.240 | 1,202,274 | -0.06(-0.65%) |
Sep 09, 2013 | 9.000 | 9.310 | 8.910 | 9.300 | 0 | +0.32(+3.56%) |
Sep 06, 2013 | 8.850 | 9.200 | 8.730 | 8.980 | 0 | +0.15(+1.70%) |
Sep 05, 2013 | 8.690 | 8.930 | 8.620 | 8.830 | 0 | +0.14(+1.61%) |
Sep 04, 2013 | 8.550 | 8.790 | 8.430 | 8.690 | 0 | +0.14(+1.64%) |
Sep 03, 2013 | 8.900 | 8.940 | 8.340 | 8.550 | 0 | +0.24(+2.89%) |
Aug 30, 2013 | 8.300 | 8.600 | 8.250 | 8.310 | 0 | +0.06(+0.73%) |
Aug 29, 2013 | 8.330 | 8.360 | 8.120 | 8.250 | 1,558,222 | +0.11(+1.35%) |
Aug 28, 2013 | 7.690 | 8.380 | 7.600 | 8.140 | 3,858,209 | +0.78(+10.60%) |
Aug 27, 2013 | 7.750 | 7.800 | 7.330 | 7.360 | 1,502,764 | -0.48(-6.12%) |
Aug 26, 2013 | 7.500 | 8.090 | 7.490 | 7.840 | 0 | +0.35(+4.67%) |
Aug 23, 2013 | 7.460 | 7.570 | 7.210 | 7.490 | 0 | +0.03(+0.40%) |
Aug 22, 2013 | 7.300 | 7.540 | 7.260 | 7.460 | 789,522 | +0.20(+2.75%) |
Aug 21, 2013 | 7.080 | 7.355 | 7.030 | 7.260 | 991,091 | +0.16(+2.25%) |
Aug 20, 2013 | 7.180 | 7.320 | 7.070 | 7.100 | 1,001,302 | -0.10(-1.39%) |
Aug 19, 2013 | 6.760 | 7.320 | 6.760 | 7.200 | 1,823,247 | +0.40(+5.88%) |
Aug 16, 2013 | 6.860 | 7.000 | 6.720 | 6.800 | 0 | -0.12(-1.73%) |
Aug 15, 2013 | 7.090 | 7.180 | 6.890 | 6.920 | 1,420,325 | +0.06(+0.87%) |
Aug 14, 2013 | 6.750 | 6.960 | 6.680 | 6.860 | 829,308 | +0.13(+1.93%) |
Aug 13, 2013 | 6.880 | 6.880 | 6.610 | 6.730 | 835,180 | -0.12(-1.75%) |
Aug 12, 2013 | 6.720 | 6.850 | 6.595 | 6.850 | 1,012,933 | +0.13(+1.93%) |
Aug 09, 2013 | 6.750 | 6.860 | 6.620 | 6.720 | 1,166,106 | -0.03(-0.44%) |
Aug 08, 2013 | 7.010 | 7.110 | 6.510 | 6.750 | 2,542,097 | -0.26(-3.71%) |
Aug 07, 2013 | 7.200 | 7.310 | 6.980 | 7.010 | 2,055,260 | -0.09(-1.27%) |
Aug 06, 2013 | 7.200 | 7.280 | 7.010 | 7.100 | 1,546,788 | -0.14(-1.93%) |
Aug 05, 2013 | 7.160 | 7.470 | 7.130 | 7.240 | 1,791,446 | +0.19(+2.70%) |
Aug 02, 2013 | 7.140 | 7.200 | 6.950 | 7.050 | 1,778,622 | -0.27(-3.69%) |
Aug 01, 2013 | 7.130 | 7.400 | 6.920 | 7.320 | 5,235,220 | -1.19(-13.98%) |
Jul 31, 2013 | 8.300 | 8.630 | 8.300 | 8.510 | 0 | +0.26(+3.15%) |
Jul 30, 2013 | 8.280 | 8.410 | 8.160 | 8.250 | 0 | -0.02(-0.24%) |
Jul 29, 2013 | 8.390 | 8.430 | 8.190 | 8.270 | 0 | -0.13(-1.55%) |
Jul 26, 2013 | 8.350 | 8.440 | 8.160 | 8.400 | 0 | -0.02(-0.24%) |
Jul 25, 2013 | 8.200 | 8.470 | 8.100 | 8.420 | 0 | +0.24(+2.93%) |
Jul 24, 2013 | 8.420 | 8.460 | 8.030 | 8.180 | 0 | -0.19(-2.27%) |
Jul 23, 2013 | 8.490 | 8.580 | 8.260 | 8.370 | 0 | -0.12(-1.41%) |
Jul 22, 2013 | 8.160 | 8.550 | 8.140 | 8.490 | 0 | +0.35(+4.30%) |
Jul 19, 2013 | 8.430 | 8.600 | 8.120 | 8.140 | 0 | -0.30(-3.55%) |
Jul 18, 2013 | 8.360 | 8.500 | 8.080 | 8.440 | 0 | +0.06(+0.72%) |
Jul 17, 2013 | 8.430 | 8.515 | 8.340 | 8.380 | 606,483 | -0.04(-0.48%) |
Jul 16, 2013 | 8.700 | 8.780 | 8.400 | 8.420 | 0 | -0.26(-3.00%) |
Jul 15, 2013 | 8.600 | 8.840 | 8.370 | 8.680 | 0 | +0.24(+2.84%) |
Jul 12, 2013 | 8.360 | 8.540 | 8.150 | 8.440 | 0 | +0.07(+0.84%) |
Jul 11, 2013 | 8.160 | 8.440 | 8.010 | 8.370 | 0 | +0.32(+3.98%) |
Jul 10, 2013 | 7.980 | 8.130 | 7.930 | 8.050 | 0 | +0.08(+1.00%) |
Jul 09, 2013 | 8.300 | 8.430 | 7.940 | 7.970 | 0 | -0.29(-3.51%) |
Jul 08, 2013 | 8.050 | 8.480 | 8.030 | 8.260 | 1,578,909 | +0.22(+2.74%) |
Jul 05, 2013 | 7.810 | 8.190 | 7.610 | 8.040 | 0 | +0.35(+4.55%) |
Jul 03, 2013 | 7.870 | 7.949 | 7.660 | 7.690 | 0 | -0.19(-2.41%) |
Jul 02, 2013 | 7.660 | 8.320 | 7.660 | 7.880 | 0 | +0.19(+2.47%) |
Jul 01, 2013 | 7.980 | 8.150 | 7.360 | 7.690 | 0 | -0.26(-3.27%) |
Jun 28, 2013 | 6.340 | 8.200 | 6.145 | 7.950 | 9,725,139 | +1.58(+24.80%) |
Jun 27, 2013 | 6.520 | 6.670 | 6.320 | 6.370 | 0 | -0.11(-1.70%) |
Jun 26, 2013 | 6.430 | 6.650 | 6.260 | 6.480 | 0 | +0.08(+1.25%) |
Jun 25, 2013 | 6.880 | 6.940 | 6.230 | 6.400 | 0 | -0.28(-4.26%) |
Jun 24, 2013 | 6.090 | 6.880 | 5.905 | 6.685 | 0 | +0.53(+8.70%) |
Jun 21, 2013 | 6.000 | 6.170 | 5.910 | 6.150 | 1,874,051 | +0.18(+3.02%) |
Jun 20, 2013 | 6.250 | 6.250 | 5.930 | 5.970 | 1,203,399 | -0.35(-5.54%) |
Jun 19, 2013 | 6.410 | 6.550 | 6.310 | 6.320 | 0 | -0.08(-1.33%) |
Jun 18, 2013 | 6.320 | 6.630 | 6.320 | 6.405 | 0 | +0.19(+2.97%) |
Jun 17, 2013 | 6.470 | 6.570 | 6.160 | 6.220 | 0 | -0.21(-3.27%) |
Jun 14, 2013 | 6.520 | 6.610 | 6.380 | 6.430 | 0 | -0.11(-1.68%) |
Jun 13, 2013 | 6.370 | 6.580 | 6.350 | 6.540 | 623,816 | +0.14(+2.19%) |
Jun 12, 2013 | 6.700 | 6.730 | 6.350 | 6.400 | 875,227 | -0.24(-3.61%) |
Jun 11, 2013 | 6.500 | 6.830 | 6.360 | 6.640 | 1,092,357 | +0.04(+0.61%) |
Jun 10, 2013 | 6.560 | 6.680 | 6.400 | 6.600 | 0 | +0.04(+0.61%) |
Jun 07, 2013 | 6.400 | 6.690 | 6.300 | 6.560 | 0 | +0.20(+3.14%) |
Jun 06, 2013 | 6.270 | 6.360 | 6.050 | 6.360 | 1,304,765 | +0.09(+1.44%) |
Jun 05, 2013 | 6.450 | 6.510 | 6.211 | 6.270 | 0 | -0.20(-3.09%) |
Jun 04, 2013 | 6.870 | 6.910 | 6.410 | 6.470 | 0 | -0.35(-5.13%) |
Jun 03, 2013 | 7.080 | 7.250 | 6.600 | 6.820 | 1,584,130 | -0.24(-3.40%) |
May 31, 2013 | 7.130 | 7.200 | 7.050 | 7.060 | 1,303,273 | -0.12(-1.67%) |
May 30, 2013 | 7.260 | 7.320 | 7.120 | 7.180 | 1,035,380 | -0.07(-0.97%) |
May 29, 2013 | 7.420 | 7.660 | 7.240 | 7.250 | 966,862 | -0.18(-2.42%) |
May 28, 2013 | 7.510 | 7.570 | 7.310 | 7.430 | 640,570 | +0.01(+0.13%) |
May 24, 2013 | 7.480 | 7.550 | 7.230 | 7.420 | 0 | -0.03(-0.40%) |
May 23, 2013 | 7.100 | 7.540 | 6.780 | 7.450 | 0 | +0.28(+3.91%) |
May 22, 2013 | 7.590 | 7.740 | 7.030 | 7.170 | 0 | -0.42(-5.53%) |
May 21, 2013 | 7.710 | 7.920 | 7.420 | 7.590 | 0 | +0.02(+0.26%) |
May 20, 2013 | 8.030 | 8.070 | 7.540 | 7.570 | 0 | -0.39(-4.90%) |
May 17, 2013 | 8.410 | 8.490 | 7.890 | 7.960 | 0 | -0.02(-0.25%) |
May 16, 2013 | 7.320 | 8.060 | 7.250 | 7.980 | 5,324,993 | +1.24(+18.40%) |
May 15, 2013 | 6.970 | 7.270 | 6.730 | 6.740 | 2,533,610 | +0.30(+4.66%) |
May 13, 2013 | 6.440 | 6.660 | 6.280 | 6.440 | 0 | +0.01(+0.16%) |
May 10, 2013 | 6.030 | 6.490 | 6.029 | 6.430 | 0 | +0.42(+6.99%) |
May 09, 2013 | 6.000 | 6.210 | 5.950 | 6.010 | 0 | +0.00(+0.00%) |
May 08, 2013 | 6.000 | 6.090 | 5.920 | 6.010 | 0 | +0.00(+0.00%) |
May 07, 2013 | 6.140 | 6.170 | 5.950 | 6.010 | 0 | -0.13(-2.12%) |
May 06, 2013 | 6.060 | 6.220 | 6.040 | 6.140 | 0 | +0.10(+1.66%) |
May 03, 2013 | 6.030 | 6.220 | 5.970 | 6.040 | 0 | +0.11(+1.85%) |
May 02, 2013 | 5.810 | 6.040 | 5.810 | 5.930 | 0 | +0.16(+2.77%) |