Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.58 | 15.87 | 15.38 | 15.51 | 386,491 | +0.00(+0.00%) |
May 29, 2014 | 15.59 | 15.70 | 15.44 | 15.51 | 282,428 | -0.06(-0.38%) |
May 28, 2014 | 16.01 | 16.04 | 15.44 | 15.57 | 359,787 | -0.42(-2.64%) |
May 27, 2014 | 15.89 | 16.32 | 15.88 | 15.99 | 426,954 | -8822.29(-99.82%) |
May 23, 2014 | 8792 | 8838 | 8792 | 8838 | 2,272,267 | +37.86(+0.43%) |
May 22, 2014 | 8732 | 8800 | 8732 | 8800 | 2,069,135 | +105.19(+1.21%) |
May 21, 2014 | 8726 | 8737 | 8682 | 8695 | 1,683,561 | -24.89(-0.29%) |
May 20, 2014 | 8754 | 8762 | 8720 | 8720 | 1,773,355 | -11.88(-0.14%) |
May 19, 2014 | 8734 | 8744 | 8710 | 8732 | 1,833,285 | +11.23(+0.13%) |
May 16, 2014 | 8690 | 8729 | 8651 | 8721 | 1,832,164 | +7.66(+0.09%) |
May 15, 2014 | 8686 | 8713 | 8673 | 8713 | 1,740,841 | +5.38(+0.06%) |
May 14, 2014 | 8675 | 8708 | 8646 | 8708 | 2,137,423 | +56.14(+0.65%) |
May 13, 2014 | 8698 | 8719 | 8643 | 8652 | 2,209,482 | +9.16(+0.11%) |
May 12, 2014 | 8726 | 8730 | 8637 | 8642 | 2,108,375 | -79.55(-0.91%) |
May 09, 2014 | 8774 | 8777 | 8711 | 8722 | 2,475,501 | -40.44(-0.46%) |
May 08, 2014 | 8757 | 8773 | 8724 | 8762 | 2,513,518 | +36.97(+0.42%) |
May 07, 2014 | 8736 | 8743 | 8690 | 8725 | 2,397,734 | -18.80(-0.21%) |
May 06, 2014 | 8721 | 8759 | 8687 | 8744 | 2,344,836 | +41.16(+0.47%) |
May 05, 2014 | 8728 | 8743 | 8678 | 8703 | 1,972,919 | +3.05(+0.04%) |
May 02, 2014 | 8680 | 8708 | 8673 | 8700 | 2,159,336 | +8683.11(+51274.95%) |
May 01, 2014 | 17.20 | 17.25 | 16.74 | 16.93 | 725,180 | -0.25(-1.43%) |
Apr 30, 2014 | 16.33 | 17.31 | 16.33 | 17.18 | 1,611,399 | +1.02(+6.31%) |
Apr 29, 2014 | 15.89 | 16.23 | 15.80 | 16.16 | 1,106,168 | +0.29(+1.86%) |
Apr 28, 2014 | 16.30 | 16.36 | 15.75 | 15.86 | 1,750,524 | -0.30(-1.88%) |
Apr 25, 2014 | 15.93 | 16.60 | 15.93 | 16.17 | 1,225,112 | +0.19(+1.17%) |
Apr 24, 2014 | 16.62 | 16.95 | 15.70 | 15.98 | 2,612,179 | -1.49(-8.53%) |
Apr 23, 2014 | 17.59 | 17.80 | 17.30 | 17.47 | 501,358 | -0.24(-1.33%) |
Apr 22, 2014 | 17.19 | 17.84 | 17.10 | 17.71 | 608,683 | +0.55(+3.20%) |
Apr 21, 2014 | 17.20 | 17.32 | 16.92 | 17.16 | 327,478 | -8758.27(-99.80%) |
Apr 17, 2014 | 8774 | 8794 | 8753 | 8775 | 2,331,178 | +19.96(+0.23%) |
Apr 16, 2014 | 8753 | 8799 | 8726 | 8755 | 2,217,126 | +6.98(+0.08%) |
Apr 15, 2014 | 8731 | 8751 | 8722 | 8748 | 2,121,421 | +58.17(+0.67%) |
Apr 14, 2014 | 8729 | 8732 | 8686 | 8690 | 1,820,239 | -49.68(-0.57%) |
Apr 11, 2014 | 8732 | 8742 | 8681 | 8740 | 2,340,963 | -39.29(-0.45%) |
Apr 10, 2014 | 8795 | 8809 | 8730 | 8779 | 2,836,206 | +17.20(+0.20%) |
Apr 09, 2014 | 8744 | 8768 | 8744 | 8762 | 2,386,726 | +41.52(+0.48%) |
Apr 08, 2014 | 8711 | 8731 | 8694 | 8721 | 2,119,281 | +11.59(+0.13%) |
Apr 07, 2014 | 8678 | 8709 | 8662 | 8709 | 2,395,593 | +8690.78(+47751.54%) |
Apr 04, 2014 | 18.89 | 18.92 | 17.94 | 18.20 | 565,162 | -0.53(-2.83%) |
Apr 03, 2014 | 18.75 | 18.81 | 18.29 | 18.73 | 470,577 | -0.04(-0.21%) |
Apr 02, 2014 | 18.62 | 18.80 | 18.49 | 18.77 | 487,496 | +0.15(+0.79%) |
Apr 01, 2014 | 18.74 | 18.80 | 18.46 | 18.62 | 454,371 | -0.01(-0.05%) |
Mar 31, 2014 | 18.25 | 18.79 | 17.95 | 18.63 | 865,222 | +0.48(+2.65%) |
Mar 28, 2014 | 17.94 | 18.33 | 17.92 | 18.15 | 304,239 | +0.24(+1.31%) |
Mar 27, 2014 | 17.88 | 18.28 | 17.71 | 17.92 | 531,119 | +0.04(+0.25%) |
Mar 26, 2014 | 18.17 | 18.35 | 17.77 | 17.87 | 714,776 | -0.18(-0.98%) |
Mar 25, 2014 | 18.32 | 18.62 | 17.95 | 18.05 | 443,689 | -0.12(-0.65%) |
Mar 24, 2014 | 18.31 | 18.39 | 17.96 | 18.17 | 354,075 | -0.05(-0.27%) |
Mar 21, 2014 | 18.06 | 18.43 | 18.01 | 18.21 | 461,429 | +0.27(+1.53%) |
Mar 20, 2014 | 18.25 | 18.32 | 17.88 | 17.94 | 571,128 | -0.41(-2.24%) |
Mar 19, 2014 | 18.23 | 18.50 | 18.17 | 18.35 | 494,155 | +0.11(+0.59%) |
Mar 18, 2014 | 17.90 | 18.24 | 17.90 | 18.24 | 270,781 | +0.34(+1.92%) |
Mar 17, 2014 | 18.00 | 18.31 | 17.90 | 17.90 | 393,530 | -0.02(-0.11%) |
Mar 14, 2014 | 17.59 | 17.96 | 17.59 | 17.92 | 668,491 | +0.36(+2.07%) |
Mar 13, 2014 | 17.87 | 17.88 | 17.19 | 17.56 | 918,984 | -0.23(-1.27%) |
Mar 12, 2014 | 17.94 | 18.07 | 17.76 | 17.78 | 617,923 | -0.23(-1.25%) |
Mar 11, 2014 | 18.79 | 18.99 | 17.91 | 18.01 | 758,309 | -0.73(-3.87%) |
Mar 10, 2014 | 18.57 | 18.73 | 18.27 | 18.73 | 507,612 | -8528.33(-99.78%) |
Mar 07, 2014 | 8495 | 8552 | 8495 | 8547 | 2,772,245 | +79.32(+0.94%) |
Mar 06, 2014 | 8457 | 8487 | 8457 | 8468 | 2,501,158 | +76.89(+0.92%) |
Mar 05, 2014 | 8419 | 8431 | 8391 | 8391 | 2,426,836 | -46.53(-0.55%) |
Mar 04, 2014 | 8462 | 8463 | 8382 | 8437 | 2,598,929 | +8418.94(+45655.11%) |
Mar 03, 2014 | 18.38 | 18.64 | 18.19 | 18.44 | 586,115 | -0.16(-0.84%) |
Feb 28, 2014 | 18.18 | 18.72 | 18.11 | 18.60 | 1,467,581 | +0.88(+4.98%) |
Feb 27, 2014 | 17.50 | 17.77 | 17.30 | 17.71 | 1,034,902 | +0.18(+1.01%) |
Feb 26, 2014 | 17.18 | 17.57 | 17.18 | 17.54 | 659,825 | +0.31(+1.82%) |
Feb 25, 2014 | 17.05 | 17.42 | 17.00 | 17.22 | 682,050 | +0.19(+1.09%) |
Feb 24, 2014 | 16.94 | 17.19 | 16.69 | 17.04 | 738,836 | -8344.46(-99.80%) |
Feb 21, 2014 | 8392 | 8404 | 8350 | 8362 | 2,446,717 | -51.39(-0.61%) |
Feb 20, 2014 | 8401 | 8413 | 8380 | 8413 | 2,246,689 | +20.38(+0.24%) |
Feb 19, 2014 | 8368 | 8393 | 8343 | 8393 | 1,940,531 | +35.98(+0.43%) |
Feb 18, 2014 | 8374 | 8395 | 8350 | 8357 | 1,925,850 | +50.86(+0.61%) |
Feb 14, 2014 | 8343 | 8348 | 8306 | 8306 | 2,141,170 | -42.35(-0.51%) |
Feb 13, 2014 | 8309 | 8348 | 8309 | 8348 | 2,435,298 | +78.78(+0.95%) |
Feb 12, 2014 | 8253 | 8278 | 8241 | 8269 | 1,993,647 | +37.87(+0.46%) |
Feb 11, 2014 | 8255 | 8285 | 8231 | 8231 | 2,088,156 | +8214.83(+49674.27%) |
Feb 10, 2014 | 16.48 | 16.67 | 16.39 | 16.54 | 383,946 | -8135.44(-99.80%) |
Feb 07, 2014 | 8128 | 8174 | 8126 | 8152 | 2,498,915 | +45.64(+0.56%) |
Feb 06, 2014 | 8132 | 8155 | 8073 | 8106 | 3,217,668 | +8090.13(+49896.85%) |
Feb 05, 2014 | 16.48 | 16.52 | 16.00 | 16.21 | 699,586 | -0.30(-1.84%) |
Feb 04, 2014 | 16.26 | 16.65 | 15.91 | 16.52 | 562,143 | +0.36(+2.25%) |
Feb 03, 2014 | 16.52 | 16.62 | 15.96 | 16.15 | 897,254 | -0.28(-1.73%) |
Jan 31, 2014 | 17.01 | 17.20 | 16.42 | 16.44 | 959,039 | -0.87(-5.04%) |
Jan 30, 2014 | 17.11 | 17.38 | 16.97 | 17.31 | 659,324 | +0.26(+1.55%) |
Jan 29, 2014 | 17.35 | 17.67 | 16.95 | 17.05 | 682,307 | -0.51(-2.91%) |
Jan 28, 2014 | 17.28 | 17.63 | 17.25 | 17.56 | 499,966 | +0.39(+2.29%) |
Jan 27, 2014 | 17.63 | 17.64 | 16.74 | 17.17 | 935,661 | -8413.47(-99.80%) |
Jan 24, 2014 | 8479 | 8482 | 8431 | 8431 | 2,096,821 | -29.62(-0.35%) |
Jan 23, 2014 | 8434 | 8468 | 8432 | 8460 | 2,183,480 | +24.92(+0.30%) |
Jan 22, 2014 | 8474 | 8485 | 8435 | 8435 | 2,526,544 | -21.25(-0.25%) |
Jan 21, 2014 | 8431 | 8471 | 8420 | 8457 | 2,322,337 | +9.27(+0.11%) |
Jan 17, 2014 | 8488 | 8503 | 8445 | 8447 | 2,887,960 | +9.38(+0.11%) |
Jan 16, 2014 | 8404 | 8455 | 8404 | 8438 | 2,924,968 | +53.37(+0.64%) |
Jan 15, 2014 | 8382 | 8404 | 8360 | 8385 | 2,334,571 | -17.72(-0.21%) |
Jan 14, 2014 | 8423 | 8443 | 8395 | 8402 | 2,714,643 | +8384.54(+47226.98%) |
Jan 13, 2014 | 17.38 | 17.99 | 17.01 | 17.75 | 1,418,543 | -8334.00(-99.79%) |
Jan 10, 2014 | 8392 | 8405 | 8343 | 8352 | 3,894,112 | -40.54(-0.48%) |
Jan 09, 2014 | 8385 | 8423 | 8385 | 8392 | 3,268,848 | +42.87(+0.51%) |
Jan 08, 2014 | 8352 | 8384 | 8349 | 8349 | 2,649,599 | +12.05(+0.14%) |
Jan 07, 2014 | 8389 | 8404 | 8326 | 8337 | 2,691,602 | +8320.68(+49841.42%) |
Jan 06, 2014 | 16.90 | 16.93 | 16.56 | 16.69 | 673,486 | -8431.05(-99.80%) |
Jan 03, 2014 | 8454 | 8468 | 8423 | 8448 | 2,587,103 | +8430.33(+48421.23%) |
Jan 02, 2014 | 17.58 | 17.70 | 17.31 | 17.41 | 482,431 | -8441.01(-99.79%) |
Dec 31, 2013 | 8388 | 8458 | 8388 | 8458 | 2,407,873 | +8440.78(+47861.10%) |
Dec 30, 2013 | 17.65 | 17.78 | 17.56 | 17.64 | 349,589 | -8305.88(-99.79%) |
Dec 27, 2013 | 8306 | 8330 | 8304 | 8324 | 1,649,869 | +17.79(+0.21%) |
Dec 26, 2013 | 8300 | 8322 | 8296 | 8306 | 1,758,856 | +16.94(+0.20%) |
Dec 25, 2013 | 8311 | 8316 | 8289 | 8289 | 1,734,693 | -5.85(-0.07%) |
Dec 24, 2013 | 8280 | 8315 | 8280 | 8295 | 2,162,173 | +8277.07(+47116.36%) |
Dec 23, 2013 | 17.33 | 17.59 | 17.21 | 17.57 | 650,854 | -8228.95(-99.79%) |
Dec 20, 2013 | 8240 | 8265 | 8218 | 8247 | 2,077,044 | +57.24(+0.70%) |
Dec 19, 2013 | 8202 | 8215 | 8174 | 8189 | 1,850,305 | -3.81(-0.05%) |
Dec 18, 2013 | 8192 | 8224 | 8192 | 8193 | 1,835,217 | +38.31(+0.47%) |
Dec 17, 2013 | 8209 | 8214 | 8155 | 8155 | 1,751,005 | +8138.20(+49094.53%) |
Dec 16, 2013 | 16.50 | 16.90 | 16.50 | 16.58 | 501,394 | -8184.75(-99.80%) |
Dec 13, 2013 | 8245 | 8246 | 8201 | 8201 | 1,652,521 | -71.06(-0.86%) |
Dec 12, 2013 | 8289 | 8339 | 8253 | 8272 | 2,164,212 | -9.43(-0.11%) |
Dec 11, 2013 | 8290 | 8298 | 8260 | 8282 | 1,875,080 | -1.21(-0.01%) |
Dec 10, 2013 | 8278 | 8316 | 8272 | 8283 | 2,096,517 | +8266.00(+48544.16%) |
Dec 09, 2013 | 16.86 | 17.06 | 16.84 | 17.03 | 490,485 | -8198.24(-99.79%) |
Dec 06, 2013 | 8269 | 8276 | 8202 | 8215 | 2,000,989 | -41.65(-0.50%) |
Dec 05, 2013 | 8219 | 8274 | 8216 | 8257 | 2,174,611 | +24.96(+0.30%) |
Dec 04, 2013 | 8247 | 8257 | 8230 | 8232 | 1,962,553 | -21.64(-0.26%) |
Dec 03, 2013 | 8268 | 8276 | 8231 | 8254 | 1,771,803 | +8236.87(+49223.52%) |
Dec 02, 2013 | 16.92 | 16.98 | 16.63 | 16.73 | 791,648 | -8185.68(-99.80%) |
Nov 29, 2013 | 8161 | 8218 | 8161 | 8202 | 2,425,614 | +65.27(+0.80%) |
Nov 28, 2013 | 8129 | 8153 | 8121 | 8137 | 2,098,250 | +46.95(+0.58%) |
Nov 27, 2013 | 8044 | 8123 | 8031 | 8090 | 2,687,322 | +59.35(+0.74%) |
Nov 26, 2013 | 8026 | 8060 | 8026 | 8031 | 1,960,616 | +8014.08(+47808.13%) |
Nov 25, 2013 | 15.81 | 16.82 | 15.65 | 16.76 | 2,556,723 | -7927.71(-99.79%) |
Nov 22, 2013 | 8041 | 8046 | 7939 | 7944 | 1,871,103 | -103.00(-1.28%) |
Nov 21, 2013 | 8092 | 8105 | 8047 | 8047 | 1,966,326 | -54.68(-0.67%) |
Nov 20, 2013 | 8058 | 8103 | 8058 | 8102 | 1,955,621 | +67.44(+0.84%) |
Nov 19, 2013 | 8045 | 8069 | 8030 | 8035 | 1,784,751 | +8019.62(+53160.44%) |
Nov 18, 2013 | 15.18 | 15.20 | 14.90 | 15.09 | 1,291,309 | -7964.16(-99.81%) |
Nov 15, 2013 | 7982 | 8006 | 7946 | 7979 | 2,188,680 | +30.07(+0.38%) |
Nov 14, 2013 | 8042 | 8042 | 7949 | 7949 | 1,818,395 | -89.26(-1.11%) |
Nov 13, 2013 | 8076 | 8076 | 8004 | 8038 | 2,172,980 | +12.45(+0.16%) |
Nov 12, 2013 | 8071 | 8085 | 8013 | 8026 | 1,898,528 | +8011.12(+53874.74%) |
Nov 11, 2013 | 14.48 | 14.90 | 14.41 | 14.87 | 1,406,513 | -8110.33(-99.82%) |
Nov 08, 2013 | 8139 | 8139 | 8093 | 8125 | 2,203,973 | +1.71(+0.02%) |
Nov 07, 2013 | 8117 | 8139 | 8075 | 8123 | 2,280,844 | +19.39(+0.24%) |
Nov 06, 2013 | 8195 | 8213 | 8104 | 8104 | 2,336,815 | -90.18(-1.10%) |
Nov 05, 2013 | 8212 | 8212 | 8174 | 8194 | 2,104,469 | +8179.80(+56499.71%) |
Nov 04, 2013 | 14.27 | 14.51 | 14.22 | 14.48 | 1,040,306 | +0.25(+1.72%) |
Nov 01, 2013 | 14.19 | 14.25 | 13.92 | 14.23 | 982,908 | +0.01(+0.07%) |
Oct 31, 2013 | 14.37 | 14.56 | 14.14 | 14.22 | 1,044,384 | -0.13(-0.89%) |
Oct 30, 2013 | 14.81 | 14.82 | 14.27 | 14.35 | 1,154,185 | -0.46(-3.11%) |
Oct 29, 2013 | 13.98 | 15.42 | 13.97 | 14.81 | 2,854,419 | +0.74(+5.23%) |
Oct 28, 2013 | 14.52 | 14.61 | 14.02 | 14.08 | 1,649,360 | -0.44(-3.04%) |
Oct 25, 2013 | 14.54 | 14.72 | 14.47 | 14.52 | 683,886 | -0.02(-0.13%) |
Oct 24, 2013 | 14.77 | 14.82 | 14.22 | 14.54 | 808,368 | -0.25(-1.72%) |
Oct 23, 2013 | 14.97 | 14.99 | 14.73 | 14.79 | 587,338 | -0.29(-1.95%) |
Oct 22, 2013 | 15.01 | 15.11 | 14.82 | 15.09 | 817,339 | +0.11(+0.72%) |
Oct 21, 2013 | 15.12 | 15.18 | 14.73 | 14.98 | 912,154 | -0.10(-0.65%) |
Oct 18, 2013 | 15.20 | 15.20 | 14.90 | 15.08 | 1,417,932 | -0.01(-0.06%) |
Oct 17, 2013 | 14.93 | 15.17 | 14.91 | 15.09 | 690,207 | +0.13(+0.85%) |
Oct 16, 2013 | 14.96 | 15.04 | 14.76 | 14.96 | 858,630 | +0.13(+0.86%) |
Oct 15, 2013 | 15.09 | 15.44 | 14.62 | 14.83 | 1,842,149 | -0.35(-2.33%) |
Oct 14, 2013 | 14.72 | 15.20 | 14.63 | 15.18 | 544,009 | +0.37(+2.52%) |
Oct 11, 2013 | 14.77 | 14.97 | 14.65 | 14.81 | 1,954,703 | -0.05(-0.33%) |
Oct 10, 2013 | 14.92 | 14.96 | 14.76 | 14.86 | 1,061,835 | +0.15(+1.00%) |
Oct 09, 2013 | 14.73 | 14.79 | 14.63 | 14.71 | 1,621,528 | +0.00(+0.00%) |
Oct 08, 2013 | 15.06 | 15.11 | 14.70 | 14.71 | 1,370,321 | -0.38(-2.53%) |
Oct 07, 2013 | 15.14 | 15.17 | 14.99 | 15.10 | 931,932 | -0.16(-1.03%) |
Oct 04, 2013 | 15.01 | 15.35 | 15.01 | 15.25 | 650,854 | +0.25(+1.63%) |
Oct 03, 2013 | 15.22 | 15.32 | 14.97 | 15.01 | 580,508 | -0.22(-1.42%) |
Oct 02, 2013 | 14.71 | 15.62 | 14.66 | 15.22 | 1,638,452 | +0.42(+2.85%) |
Oct 01, 2013 | 14.34 | 15.00 | 14.32 | 14.80 | 1,058,453 | +0.44(+3.07%) |
Sep 30, 2013 | 13.89 | 14.44 | 13.87 | 14.36 | 821,112 | +0.29(+2.09%) |
Sep 27, 2013 | 14.06 | 14.10 | 13.93 | 14.07 | 703,358 | -0.07(-0.49%) |
Sep 26, 2013 | 14.38 | 14.58 | 14.10 | 14.13 | 730,987 | -0.26(-1.81%) |
Sep 25, 2013 | 14.38 | 14.73 | 14.36 | 14.39 | 804,054 | +0.05(+0.34%) |
Sep 24, 2013 | 14.49 | 14.52 | 13.92 | 14.35 | 1,723,556 | -0.14(-0.95%) |
Sep 23, 2013 | 14.82 | 14.85 | 14.24 | 14.48 | 2,004,934 | -0.31(-2.12%) |
Sep 20, 2013 | 15.19 | 15.60 | 14.55 | 14.80 | 3,530,951 | -1.00(-6.33%) |
Sep 19, 2013 | 15.70 | 16.11 | 15.68 | 15.80 | 595,298 | +0.17(+1.07%) |
Sep 18, 2013 | 15.48 | 15.76 | 15.13 | 15.63 | 1,029,034 | +0.10(+0.63%) |
Sep 17, 2013 | 15.54 | 15.64 | 15.20 | 15.53 | 957,236 | -0.11(-0.69%) |
Sep 16, 2013 | 15.95 | 16.02 | 15.63 | 15.64 | 564,082 | -0.06(-0.37%) |
Sep 13, 2013 | 15.55 | 15.82 | 15.44 | 15.70 | 776,212 | +0.20(+1.26%) |
Sep 12, 2013 | 15.69 | 15.91 | 15.48 | 15.50 | 775,090 | -0.24(-1.50%) |
Sep 11, 2013 | 15.71 | 15.87 | 15.58 | 15.74 | 628,231 | +0.05(+0.31%) |
Sep 10, 2013 | 15.66 | 15.85 | 15.60 | 15.69 | 785,900 | +0.08(+0.50%) |
Sep 09, 2013 | 15.54 | 15.75 | 15.53 | 15.61 | 593,148 | +0.12(+0.76%) |
Sep 06, 2013 | 15.65 | 15.85 | 15.23 | 15.49 | 560,614 | -0.09(-0.57%) |
Sep 05, 2013 | 15.65 | 15.87 | 15.47 | 15.58 | 708,391 | -0.13(-0.81%) |
Sep 04, 2013 | 15.84 | 16.07 | 15.67 | 15.71 | 632,616 | -0.13(-0.81%) |
Sep 03, 2013 | 16.05 | 16.38 | 15.70 | 15.84 | 687,178 | -7849.87(-99.80%) |
Aug 30, 2013 | 7795 | 7866 | 7782 | 7866 | 2,129,255 | +102.20(+1.32%) |
Aug 29, 2013 | 7689 | 7777 | 7689 | 7764 | 1,789,031 | +91.31(+1.19%) |
Aug 28, 2013 | 7625 | 7682 | 7611 | 7672 | 1,699,283 | +3.63(+0.05%) |
Aug 27, 2013 | 7723 | 7742 | 7669 | 7669 | 1,889,180 | -72.69(-0.94%) |
Aug 26, 2013 | 7753 | 7760 | 7721 | 7741 | 1,595,054 | +21.24(+0.28%) |
Aug 23, 2013 | 7711 | 7741 | 7693 | 7720 | 1,985,251 | +57.78(+0.75%) |
Aug 22, 2013 | 7628 | 7673 | 7587 | 7662 | 2,300,692 | +7645.87(+46692.59%) |
Aug 21, 2013 | 16.12 | 16.44 | 16.02 | 16.37 | 642,713 | +0.18(+1.09%) |
Aug 20, 2013 | 15.85 | 16.24 | 15.70 | 16.20 | 433,336 | +0.42(+2.67%) |
Aug 19, 2013 | 16.10 | 16.18 | 15.74 | 15.78 | 694,623 | -0.34(-2.13%) |
Aug 16, 2013 | 16.32 | 16.51 | 16.11 | 16.12 | 487,695 | -0.27(-1.67%) |
Aug 15, 2013 | 16.49 | 16.59 | 16.27 | 16.39 | 733,684 | -0.32(-1.94%) |
Aug 14, 2013 | 17.10 | 17.34 | 16.72 | 16.72 | 960,908 | -0.29(-1.73%) |
Aug 13, 2013 | 16.74 | 17.02 | 16.65 | 17.01 | 733,990 | +0.34(+2.06%) |
Aug 12, 2013 | 16.22 | 16.77 | 16.18 | 16.67 | 801,300 | +0.36(+2.22%) |
Aug 09, 2013 | 16.19 | 16.63 | 16.11 | 16.31 | 597,227 | +0.12(+0.73%) |
Aug 08, 2013 | 15.69 | 16.20 | 15.69 | 16.19 | 912,363 | +0.51(+3.25%) |
Aug 07, 2013 | 16.35 | 16.37 | 15.63 | 15.68 | 1,222,501 | -0.72(-4.37%) |
Aug 06, 2013 | 16.67 | 16.67 | 16.18 | 16.39 | 698,193 | -0.27(-1.65%) |
Aug 05, 2013 | 16.67 | 16.79 | 16.57 | 16.67 | 1,108,379 | -0.03(-0.18%) |
Aug 02, 2013 | 16.87 | 16.96 | 16.62 | 16.70 | 693,297 | -0.12(-0.70%) |
Aug 01, 2013 | 17.15 | 17.20 | 16.80 | 16.82 | 763,566 | -0.09(-0.52%) |
Jul 31, 2013 | 16.84 | 17.11 | 16.75 | 16.90 | 1,318,469 | +0.13(+0.76%) |
Jul 30, 2013 | 16.37 | 16.79 | 16.19 | 16.78 | 821,187 | +0.50(+3.07%) |
Jul 29, 2013 | 16.34 | 16.50 | 16.13 | 16.28 | 800,790 | -0.06(-0.36%) |
Jul 26, 2013 | 16.38 | 16.59 | 16.13 | 16.34 | 803,136 | -0.20(-1.19%) |
Jul 25, 2013 | 16.30 | 16.63 | 15.59 | 16.53 | 3,048,043 | -0.51(-2.99%) |
Jul 24, 2013 | 17.56 | 17.59 | 16.87 | 17.04 | 941,632 | -0.47(-2.69%) |
Jul 23, 2013 | 17.55 | 17.69 | 17.38 | 17.51 | 852,701 | -0.02(-0.11%) |
Jul 22, 2013 | 17.60 | 17.79 | 17.47 | 17.53 | 788,858 | -0.02(-0.11%) |
Jul 19, 2013 | 17.60 | 17.62 | 17.42 | 17.55 | 757,548 | -0.05(-0.28%) |
Jul 18, 2013 | 17.55 | 17.90 | 17.53 | 17.60 | 794,875 | +0.06(+0.34%) |
Jul 17, 2013 | 17.57 | 17.68 | 17.20 | 17.54 | 550,212 | +0.06(+0.34%) |
Jul 16, 2013 | 17.41 | 17.69 | 17.38 | 17.48 | 800,688 | +0.13(+0.73%) |
Jul 15, 2013 | 16.99 | 17.36 | 16.99 | 17.36 | 585,499 | +0.39(+2.31%) |
Jul 12, 2013 | 16.87 | 17.07 | 16.73 | 16.96 | 937,961 | +0.13(+0.76%) |
Jul 11, 2013 | 17.04 | 17.08 | 16.67 | 16.84 | 672,696 | +0.07(+0.41%) |
Jul 10, 2013 | 16.87 | 17.09 | 16.66 | 16.77 | 468,827 | -0.05(-0.29%) |
Jul 09, 2013 | 16.41 | 17.15 | 16.37 | 16.82 | 861,574 | +0.50(+3.07%) |
Jul 08, 2013 | 16.23 | 16.53 | 16.12 | 16.32 | 679,121 | +0.20(+1.22%) |
Jul 05, 2013 | 16.01 | 16.26 | 15.81 | 16.12 | 596,717 | -7741.27(-99.79%) |
Jul 03, 2013 | 7836 | 7840 | 7745 | 7757 | 2,322,007 | -102.41(-1.30%) |
Jul 02, 2013 | 7905 | 7907 | 7857 | 7860 | 2,026,249 | -19.75(-0.25%) |
Jul 01, 2013 | 7856 | 7906 | 7819 | 7880 | 2,104,370 | -25.70(-0.33%) |
Jun 28, 2013 | 7774 | 7905 | 7737 | 7905 | 2,296,511 | +174.84(+2.26%) |
Jun 27, 2013 | 7689 | 7731 | 7682 | 7730 | 2,416,446 | +97.17(+1.27%) |
Jun 26, 2013 | 7638 | 7669 | 7591 | 7633 | 2,452,957 | +119.21(+1.59%) |
Jun 25, 2013 | 7599 | 7641 | 7514 | 7514 | 2,415,020 | -92.95(-1.22%) |
Jun 24, 2013 | 7637 | 7663 | 7594 | 7607 | 2,196,362 | -34.60(-0.45%) |
Jun 21, 2013 | 7627 | 7664 | 7588 | 7642 | 3,339,826 | -103.54(-1.34%) |
Jun 20, 2013 | 7798 | 7808 | 7737 | 7745 | 2,199,014 | -106.37(-1.35%) |
Jun 19, 2013 | 7877 | 7899 | 7850 | 7851 | 1,833,498 | -3.56(-0.05%) |
Jun 18, 2013 | 7839 | 7869 | 7801 | 7855 | 1,753,337 | +17.78(+0.23%) |
Jun 17, 2013 | 7799 | 7844 | 7786 | 7837 | 1,539,167 | +54.08(+0.69%) |
Jun 14, 2013 | 7823 | 7834 | 7758 | 7783 | 2,127,012 | -13.65(-0.18%) |
Jun 13, 2013 | 7885 | 7900 | 7797 | 7797 | 2,332,207 | +7779.20(+44100.52%) |
Jun 12, 2013 | 17.98 | 18.02 | 17.49 | 17.64 | 1,801,780 | -0.09(-0.50%) |
Jun 11, 2013 | 17.58 | 17.89 | 17.16 | 17.73 | 2,428,176 | +0.19(+1.06%) |
Jun 10, 2013 | 19.16 | 19.28 | 17.33 | 17.54 | 5,900,685 | -2.77(-13.62%) |
Jun 07, 2013 | 21.84 | 21.96 | 19.05 | 20.31 | 3,579,084 | -1.45(-6.67%) |
Jun 06, 2013 | 22.09 | 22.35 | 21.57 | 21.76 | 673,411 | -0.48(-2.16%) |
Jun 05, 2013 | 22.83 | 22.83 | 22.16 | 22.24 | 331,555 | -0.64(-2.79%) |
Jun 04, 2013 | 23.03 | 23.34 | 22.41 | 22.88 | 373,879 | -0.19(-0.81%) |