Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.110 | 8.600 | 8.040 | 8.590 | 519,661 | +0.17(+2.02%) |
Apr 29, 2014 | 7.790 | 8.510 | 7.680 | 8.420 | 731,076 | +0.69(+8.93%) |
Apr 28, 2014 | 8.010 | 8.140 | 7.580 | 7.730 | 1,055,775 | -0.28(-3.50%) |
Apr 25, 2014 | 8.320 | 8.350 | 7.810 | 8.010 | 888,407 | -0.40(-4.76%) |
Apr 24, 2014 | 8.600 | 8.740 | 7.870 | 8.410 | 885,418 | -0.14(-1.64%) |
Apr 23, 2014 | 9.230 | 9.230 | 8.400 | 8.550 | 641,237 | -0.65(-7.07%) |
Apr 22, 2014 | 8.840 | 9.449 | 8.840 | 9.200 | 656,713 | +0.16(+1.77%) |
Apr 21, 2014 | 8.360 | 9.080 | 8.220 | 9.040 | 627,021 | +0.70(+8.39%) |
Apr 17, 2014 | 8.280 | 8.340 | 8.340 | 8.340 | 365,000 | +0.00(+0.00%) |
Apr 16, 2014 | 8.460 | 8.510 | 8.150 | 8.340 | 501,184 | +0.01(+0.12%) |
Apr 15, 2014 | 8.260 | 8.562 | 7.900 | 8.330 | 1,315,788 | +0.08(+0.97%) |
Apr 14, 2014 | 9.320 | 9.370 | 8.010 | 8.250 | 1,786,620 | -0.66(-7.41%) |
Apr 11, 2014 | 8.920 | 9.350 | 8.720 | 8.910 | 1,015,938 | -0.15(-1.66%) |
Apr 10, 2014 | 9.760 | 9.760 | 8.850 | 9.060 | 552,072 | -0.72(-7.36%) |
Apr 09, 2014 | 9.490 | 9.830 | 9.320 | 9.780 | 504,566 | +0.32(+3.38%) |
Apr 08, 2014 | 9.290 | 9.470 | 8.770 | 9.460 | 854,591 | +0.15(+1.61%) |
Apr 07, 2014 | 8.950 | 9.525 | 8.750 | 9.310 | 642,975 | +0.21(+2.31%) |
Apr 04, 2014 | 10.25 | 10.27 | 8.960 | 9.100 | 1,238,543 | -1.01(-9.99%) |
Apr 03, 2014 | 10.37 | 10.56 | 9.850 | 10.11 | 669,562 | -0.21(-2.03%) |
Apr 02, 2014 | 10.99 | 10.99 | 10.23 | 10.32 | 1,410,513 | -0.58(-5.32%) |
Apr 01, 2014 | 10.59 | 11.20 | 10.59 | 10.90 | 532,726 | +0.32(+3.02%) |
Mar 31, 2014 | 10.20 | 10.90 | 10.04 | 10.58 | 582,859 | +0.44(+4.34%) |
Mar 28, 2014 | 10.27 | 10.50 | 9.805 | 10.14 | 587,061 | -0.07(-0.69%) |
Mar 27, 2014 | 10.11 | 10.48 | 9.550 | 10.21 | 596,534 | +0.06(+0.59%) |
Mar 26, 2014 | 10.13 | 10.44 | 9.920 | 10.15 | 1,157,590 | +0.13(+1.30%) |
Mar 25, 2014 | 10.37 | 10.52 | 9.890 | 10.02 | 394,967 | -0.14(-1.38%) |
Mar 24, 2014 | 10.72 | 10.72 | 9.501 | 10.16 | 980,381 | -0.57(-5.31%) |
Mar 21, 2014 | 11.22 | 11.28 | 10.52 | 10.73 | 4,058,358 | -0.37(-3.33%) |
Mar 20, 2014 | 11.25 | 11.45 | 11.04 | 11.10 | 421,881 | -0.24(-2.12%) |
Mar 19, 2014 | 11.42 | 11.67 | 11.05 | 11.34 | 610,017 | -0.06(-0.53%) |
Mar 18, 2014 | 10.65 | 11.50 | 10.42 | 11.40 | 639,839 | +0.73(+6.84%) |
Mar 17, 2014 | 11.19 | 11.50 | 10.62 | 10.67 | 744,208 | -0.44(-3.96%) |
Mar 14, 2014 | 10.81 | 11.25 | 10.62 | 11.11 | 534,900 | +0.18(+1.65%) |
Mar 13, 2014 | 11.16 | 11.31 | 10.57 | 10.93 | 549,034 | -0.18(-1.62%) |
Mar 12, 2014 | 10.64 | 11.12 | 10.41 | 11.11 | 670,351 | +0.34(+3.16%) |
Mar 11, 2014 | 11.29 | 11.52 | 10.61 | 10.77 | 932,043 | -0.71(-6.18%) |
Mar 10, 2014 | 11.98 | 12.00 | 11.21 | 11.48 | 912,501 | +0.02(+0.17%) |
Mar 07, 2014 | 12.34 | 12.34 | 11.17 | 11.46 | 1,208,699 | -0.85(-6.90%) |
Mar 06, 2014 | 12.90 | 12.95 | 12.09 | 12.31 | 951,520 | -0.52(-4.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.63 | 12.83 | 889,119 | +0.08(+0.63%) |
Mar 04, 2014 | 12.55 | 13.00 | 12.43 | 12.75 | 1,965,935 | +0.34(+2.74%) |
Mar 03, 2014 | 11.86 | 12.47 | 11.53 | 12.41 | 1,135,157 | +0.72(+6.16%) |
Feb 28, 2014 | 12.01 | 12.39 | 11.48 | 11.69 | 1,823,086 | -0.32(-2.66%) |
Feb 27, 2014 | 11.81 | 12.35 | 11.18 | 12.01 | 2,158,585 | +0.15(+1.26%) |
Feb 26, 2014 | 12.49 | 13.20 | 11.54 | 11.86 | 1,867,737 | -0.97(-7.56%) |
Feb 25, 2014 | 12.48 | 13.33 | 12.10 | 12.83 | 2,974,105 | +1.22(+10.51%) |
Feb 24, 2014 | 12.15 | 12.37 | 11.41 | 11.61 | 1,213,891 | -0.46(-3.81%) |
Feb 21, 2014 | 12.17 | 12.46 | 11.70 | 12.07 | 1,473,472 | +0.44(+3.78%) |
Feb 20, 2014 | 11.39 | 11.66 | 11.10 | 11.63 | 1,336,294 | +0.93(+8.69%) |
Feb 19, 2014 | 10.55 | 11.17 | 10.32 | 10.70 | 1,221,401 | +0.03(+0.28%) |
Feb 18, 2014 | 10.13 | 10.77 | 10.08 | 10.67 | 1,292,691 | +0.94(+9.66%) |
Feb 14, 2014 | 10.00 | 9.730 | 9.730 | 9.730 | 433,500 | -0.25(-2.51%) |
Feb 13, 2014 | 9.640 | 10.00 | 9.450 | 9.980 | 510,418 | +0.22(+2.25%) |
Feb 12, 2014 | 9.860 | 10.15 | 9.670 | 9.760 | 686,648 | -0.09(-0.91%) |
Feb 11, 2014 | 10.01 | 10.22 | 9.760 | 9.850 | 463,703 | -0.08(-0.81%) |
Feb 10, 2014 | 9.530 | 10.15 | 9.530 | 9.930 | 526,419 | +0.36(+3.76%) |
Feb 07, 2014 | 9.140 | 9.680 | 9.070 | 9.570 | 581,700 | +0.51(+5.63%) |
Feb 06, 2014 | 9.250 | 9.430 | 9.040 | 9.060 | 371,456 | -0.11(-1.20%) |
Feb 05, 2014 | 9.340 | 9.416 | 8.750 | 9.170 | 1,108,016 | -0.32(-3.37%) |
Feb 04, 2014 | 9.580 | 10.10 | 9.400 | 9.490 | 682,665 | -0.06(-0.63%) |
Feb 03, 2014 | 10.18 | 10.22 | 9.230 | 9.550 | 1,182,663 | -0.65(-6.37%) |
Jan 31, 2014 | 10.02 | 10.40 | 10.02 | 10.20 | 860,852 | -0.17(-1.64%) |
Jan 30, 2014 | 10.13 | 10.53 | 10.03 | 10.37 | 809,467 | +0.37(+3.70%) |
Jan 29, 2014 | 9.850 | 10.18 | 9.700 | 10.00 | 807,486 | -0.04(-0.40%) |
Jan 28, 2014 | 9.370 | 10.24 | 9.320 | 10.04 | 2,021,490 | +0.23(+2.34%) |
Jan 27, 2014 | 10.75 | 10.99 | 9.150 | 9.810 | 3,682,114 | -1.79(-15.43%) |
Jan 24, 2014 | 12.10 | 12.10 | 11.32 | 11.60 | 1,675,276 | -0.57(-4.68%) |
Jan 23, 2014 | 12.20 | 12.35 | 11.66 | 12.17 | 1,575,158 | +0.03(+0.25%) |
Jan 22, 2014 | 11.61 | 12.35 | 11.60 | 12.14 | 1,995,249 | +0.50(+4.30%) |
Jan 21, 2014 | 11.40 | 11.73 | 11.12 | 11.64 | 1,649,627 | +0.84(+7.78%) |
Jan 17, 2014 | 10.82 | 10.80 | 10.80 | 10.80 | 962,100 | +0.01(+0.09%) |
Jan 16, 2014 | 10.86 | 11.00 | 10.31 | 10.79 | 1,173,859 | -0.17(-1.55%) |
Jan 15, 2014 | 11.41 | 11.41 | 10.55 | 10.96 | 2,720,745 | -0.45(-3.94%) |
Jan 14, 2014 | 10.45 | 11.62 | 10.42 | 11.41 | 2,407,145 | +0.90(+8.56%) |
Jan 13, 2014 | 10.10 | 10.87 | 9.940 | 10.51 | 2,073,204 | +0.43(+4.27%) |
Jan 10, 2014 | 9.950 | 10.09 | 9.530 | 10.08 | 1,343,750 | +0.18(+1.82%) |
Jan 09, 2014 | 9.510 | 10.14 | 9.510 | 9.900 | 1,834,755 | +0.50(+5.32%) |
Jan 08, 2014 | 8.680 | 9.510 | 8.637 | 9.400 | 1,684,703 | +0.69(+7.92%) |
Jan 07, 2014 | 8.670 | 8.870 | 8.565 | 8.710 | 1,228,379 | +0.07(+0.81%) |
Jan 06, 2014 | 8.450 | 8.930 | 8.370 | 8.640 | 1,281,596 | +0.18(+2.13%) |
Jan 03, 2014 | 7.950 | 8.600 | 7.910 | 8.460 | 1,584,291 | +0.56(+7.09%) |
Jan 02, 2014 | 7.550 | 8.030 | 7.460 | 7.900 | 1,245,809 | +0.30(+3.95%) |
Dec 31, 2013 | 7.640 | 7.600 | 7.600 | 7.600 | 447,100 | -0.04(-0.52%) |
Dec 30, 2013 | 7.600 | 7.700 | 7.440 | 7.640 | 694,121 | +0.14(+1.87%) |
Dec 27, 2013 | 7.560 | 7.760 | 7.300 | 7.500 | 505,031 | -0.06(-0.79%) |
Dec 26, 2013 | 7.510 | 7.840 | 7.495 | 7.560 | 845,103 | +0.10(+1.34%) |
Dec 24, 2013 | 7.130 | 7.510 | 7.000 | 7.460 | 513,163 | +0.30(+4.19%) |
Dec 23, 2013 | 6.880 | 7.200 | 6.880 | 7.160 | 936,562 | +0.24(+3.47%) |
Dec 20, 2013 | 7.060 | 7.300 | 6.860 | 6.920 | 2,576,124 | -0.04(-0.57%) |
Dec 19, 2013 | 7.000 | 7.040 | 6.750 | 6.960 | 696,639 | -0.06(-0.85%) |
Dec 18, 2013 | 6.870 | 7.150 | 6.600 | 7.020 | 2,480,160 | +0.54(+8.33%) |
Dec 17, 2013 | 6.410 | 6.500 | 6.220 | 6.480 | 1,163,049 | +0.08(+1.25%) |
Dec 16, 2013 | 6.140 | 6.560 | 6.100 | 6.400 | 1,862,457 | +0.35(+5.79%) |
Dec 13, 2013 | 5.800 | 6.085 | 5.700 | 6.050 | 690,986 | +0.18(+3.07%) |
Dec 12, 2013 | 5.710 | 5.925 | 5.680 | 5.870 | 545,947 | +0.14(+2.44%) |
Dec 11, 2013 | 5.990 | 6.140 | 5.720 | 5.730 | 748,709 | -0.27(-4.50%) |
Dec 10, 2013 | 5.860 | 6.060 | 5.700 | 6.000 | 717,684 | +0.11(+1.87%) |
Dec 09, 2013 | 5.940 | 6.100 | 5.820 | 5.890 | 415,492 | -0.04(-0.67%) |
Dec 06, 2013 | 6.070 | 6.170 | 5.630 | 5.930 | 0 | -0.12(-1.98%) |
Dec 05, 2013 | 6.070 | 6.200 | 5.990 | 6.050 | 0 | -0.03(-0.49%) |
Dec 04, 2013 | 6.050 | 6.160 | 5.950 | 6.080 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 6.280 | 6.310 | 5.940 | 6.080 | 0 | -0.24(-3.80%) |
Dec 02, 2013 | 6.420 | 6.710 | 6.200 | 6.320 | 0 | -0.13(-2.02%) |
Nov 29, 2013 | 5.920 | 6.490 | 5.780 | 6.450 | 0 | +0.56(+9.51%) |
Nov 27, 2013 | 5.740 | 5.910 | 5.690 | 5.890 | 0 | +0.15(+2.61%) |
Nov 26, 2013 | 5.890 | 5.930 | 5.720 | 5.740 | 0 | -0.15(-2.55%) |
Nov 25, 2013 | 5.800 | 5.950 | 5.770 | 5.890 | 0 | +0.11(+1.90%) |
Nov 22, 2013 | 5.740 | 6.000 | 5.640 | 5.780 | 0 | +0.06(+1.05%) |
Nov 21, 2013 | 5.550 | 5.750 | 5.500 | 5.720 | 0 | +0.22(+4.00%) |
Nov 20, 2013 | 5.580 | 5.730 | 5.470 | 5.500 | 0 | -0.04(-0.72%) |
Nov 19, 2013 | 5.400 | 5.750 | 5.305 | 5.540 | 0 | +0.12(+2.21%) |
Nov 18, 2013 | 5.750 | 5.790 | 5.400 | 5.420 | 0 | -0.30(-5.24%) |
Nov 15, 2013 | 5.780 | 5.850 | 5.600 | 5.720 | 0 | -0.01(-0.17%) |
Nov 14, 2013 | 5.840 | 5.940 | 5.695 | 5.730 | 0 | -0.01(-0.17%) |
Nov 13, 2013 | 5.590 | 5.970 | 5.590 | 5.740 | 0 | +0.11(+1.95%) |
Nov 12, 2013 | 5.990 | 6.325 | 5.595 | 5.630 | 0 | -0.12(-2.09%) |
Nov 11, 2013 | 5.390 | 5.780 | 5.370 | 5.750 | 0 | +0.20(+3.60%) |
Nov 08, 2013 | 5.090 | 5.570 | 5.030 | 5.550 | 0 | +0.47(+9.25%) |
Nov 07, 2013 | 5.230 | 5.450 | 5.040 | 5.080 | 0 | -0.17(-3.33%) |
Nov 06, 2013 | 5.430 | 5.577 | 5.100 | 5.255 | 0 | -0.15(-2.78%) |
Nov 05, 2013 | 5.720 | 5.770 | 4.550 | 5.405 | 0 | -0.25(-4.51%) |
Nov 04, 2013 | 5.590 | 5.830 | 5.545 | 5.660 | 0 | +0.08(+1.43%) |
Nov 01, 2013 | 5.750 | 5.790 | 5.310 | 5.580 | 0 | -0.17(-3.04%) |
Oct 31, 2013 | 6.000 | 6.010 | 5.460 | 5.755 | 0 | -0.25(-4.24%) |
Oct 30, 2013 | 6.650 | 6.660 | 5.930 | 6.010 | 0 | -0.64(-9.62%) |
Oct 29, 2013 | 6.420 | 6.650 | 6.280 | 6.650 | 0 | +0.23(+3.58%) |
Oct 28, 2013 | 6.590 | 6.710 | 6.280 | 6.420 | 0 | -0.14(-2.13%) |
Oct 25, 2013 | 6.370 | 6.600 | 6.330 | 6.560 | 0 | +0.19(+2.98%) |
Oct 24, 2013 | 6.240 | 6.540 | 6.220 | 6.370 | 0 | +0.13(+2.08%) |
Oct 23, 2013 | 6.340 | 6.440 | 6.150 | 6.240 | 0 | -0.17(-2.73%) |
Oct 22, 2013 | 6.410 | 6.470 | 6.240 | 6.415 | 0 | +0.04(+0.71%) |
Oct 21, 2013 | 6.720 | 6.820 | 6.350 | 6.370 | 0 | -0.35(-5.28%) |
Oct 18, 2013 | 6.860 | 6.940 | 6.610 | 6.725 | 589,566 | -0.12(-1.68%) |
Oct 17, 2013 | 6.530 | 6.880 | 6.510 | 6.840 | 0 | +0.20(+3.01%) |
Oct 16, 2013 | 6.470 | 6.880 | 6.410 | 6.640 | 0 | +0.08(+1.22%) |
Oct 15, 2013 | 6.550 | 6.740 | 6.520 | 6.560 | 0 | -0.02(-0.30%) |
Oct 14, 2013 | 6.440 | 6.650 | 6.290 | 6.580 | 0 | +0.01(+0.15%) |
Oct 11, 2013 | 6.450 | 6.650 | 6.240 | 6.570 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 6.620 | 6.890 | 6.480 | 6.570 | 0 | +0.13(+2.02%) |
Oct 09, 2013 | 6.770 | 6.800 | 6.170 | 6.440 | 0 | -0.31(-4.59%) |
Oct 08, 2013 | 7.230 | 7.350 | 6.610 | 6.750 | 0 | -0.45(-6.25%) |
Oct 07, 2013 | 7.170 | 7.230 | 6.930 | 7.200 | 0 | -0.15(-2.04%) |
Oct 04, 2013 | 7.450 | 7.560 | 7.325 | 7.350 | 457,671 | -0.06(-0.81%) |
Oct 03, 2013 | 7.450 | 7.570 | 7.160 | 7.410 | 0 | -0.10(-1.33%) |
Oct 02, 2013 | 7.680 | 7.720 | 7.390 | 7.510 | 0 | -0.09(-1.18%) |
Oct 01, 2013 | 7.280 | 7.800 | 7.254 | 7.600 | 0 | +0.32(+4.40%) |
Sep 30, 2013 | 7.150 | 7.530 | 7.110 | 7.280 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 7.160 | 7.590 | 7.160 | 7.280 | 0 | +0.04(+0.55%) |
Sep 26, 2013 | 7.040 | 7.250 | 6.960 | 7.240 | 0 | +0.24(+3.43%) |
Sep 25, 2013 | 6.920 | 7.120 | 6.850 | 7.000 | 0 | +0.07(+1.01%) |
Sep 24, 2013 | 6.900 | 7.010 | 6.775 | 6.930 | 0 | +0.06(+0.87%) |
Sep 23, 2013 | 7.030 | 7.230 | 6.785 | 6.870 | 0 | -0.14(-2.00%) |
Sep 20, 2013 | 6.770 | 7.200 | 6.705 | 7.010 | 0 | +0.22(+3.24%) |
Sep 19, 2013 | 6.800 | 6.940 | 6.720 | 6.790 | 0 | +0.05(+0.74%) |
Sep 18, 2013 | 6.470 | 6.750 | 6.440 | 6.740 | 0 | +0.30(+4.66%) |
Sep 17, 2013 | 6.820 | 6.930 | 6.395 | 6.440 | 0 | -0.08(-1.23%) |
Sep 16, 2013 | 6.410 | 6.540 | 6.330 | 6.520 | 0 | +0.19(+3.00%) |
Sep 13, 2013 | 6.200 | 6.680 | 6.090 | 6.330 | 0 | +0.13(+2.10%) |
Sep 12, 2013 | 6.590 | 6.622 | 6.070 | 6.200 | 0 | -0.42(-6.34%) |
Sep 11, 2013 | 6.640 | 6.990 | 6.530 | 6.620 | 0 | -0.09(-1.34%) |
Sep 10, 2013 | 6.710 | 6.760 | 6.480 | 6.710 | 0 | +0.06(+0.90%) |
Sep 09, 2013 | 6.450 | 6.830 | 6.450 | 6.650 | 0 | +0.22(+3.42%) |
Sep 06, 2013 | 6.650 | 6.718 | 6.350 | 6.430 | 0 | -0.16(-2.43%) |
Sep 05, 2013 | 6.680 | 6.790 | 6.530 | 6.590 | 0 | -0.06(-0.90%) |
Sep 04, 2013 | 6.460 | 6.820 | 6.420 | 6.650 | 0 | +0.17(+2.62%) |
Sep 03, 2013 | 6.410 | 6.830 | 6.400 | 6.480 | 0 | +0.10(+1.57%) |
Aug 30, 2013 | 6.500 | 6.500 | 6.170 | 6.380 | 0 | -0.15(-2.30%) |
Aug 29, 2013 | 6.470 | 6.770 | 6.400 | 6.530 | 0 | -0.02(-0.31%) |
Aug 28, 2013 | 6.600 | 6.850 | 6.450 | 6.550 | 0 | +0.11(+1.71%) |
Aug 27, 2013 | 6.740 | 6.790 | 6.310 | 6.440 | 0 | -0.37(-5.43%) |
Aug 26, 2013 | 5.990 | 7.350 | 5.920 | 6.810 | 4,743,834 | +0.82(+13.69%) |
Aug 23, 2013 | 6.000 | 6.080 | 5.850 | 5.990 | 0 | -0.02(-0.33%) |
Aug 22, 2013 | 6.020 | 6.150 | 5.900 | 6.010 | 1,839,406 | +0.32(+5.62%) |
Aug 21, 2013 | 5.590 | 5.880 | 5.590 | 5.690 | 0 | +0.08(+1.43%) |
Aug 20, 2013 | 5.450 | 5.670 | 5.400 | 5.610 | 0 | +0.13(+2.37%) |
Aug 19, 2013 | 5.440 | 5.640 | 5.350 | 5.480 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 5.420 | 5.540 | 5.300 | 5.480 | 0 | +0.04(+0.74%) |
Aug 15, 2013 | 5.580 | 5.700 | 5.370 | 5.440 | 1,677,975 | -0.22(-3.89%) |
Aug 14, 2013 | 5.390 | 5.840 | 5.390 | 5.660 | 2,088,631 | +0.16(+2.91%) |
Aug 13, 2013 | 5.630 | 5.710 | 5.430 | 5.500 | 1,318,149 | -0.13(-2.31%) |
Aug 12, 2013 | 5.710 | 5.850 | 5.600 | 5.630 | 1,440,408 | -0.07(-1.23%) |
Aug 09, 2013 | 5.360 | 5.890 | 5.250 | 5.700 | 1,547,228 | +0.25(+4.59%) |
Aug 08, 2013 | 5.810 | 5.990 | 5.410 | 5.450 | 3,272,514 | -0.82(-13.08%) |
Aug 07, 2013 | 5.750 | 6.470 | 5.740 | 6.270 | 3,706,100 | +0.31(+5.20%) |
Aug 06, 2013 | 6.060 | 6.100 | 5.730 | 5.960 | 1,693,964 | -0.08(-1.32%) |
Aug 05, 2013 | 6.020 | 6.130 | 5.720 | 6.040 | 3,663,071 | +0.17(+2.90%) |
Aug 02, 2013 | 5.275 | 5.930 | 5.050 | 5.870 | 4,432,263 | +0.54(+10.13%) |
Aug 01, 2013 | 5.050 | 5.500 | 4.900 | 5.330 | 11,541,383 | +0.93(+21.14%) |
Jul 31, 2013 | 3.800 | 4.565 | 3.670 | 4.400 | 0 | +0.42(+10.55%) |
Jul 30, 2013 | 4.340 | 4.400 | 3.870 | 3.980 | 2,979,668 | -0.40(-9.13%) |
Jul 29, 2013 | 4.510 | 4.670 | 4.330 | 4.380 | 0 | -0.24(-5.19%) |
Jul 26, 2013 | 4.490 | 4.690 | 4.400 | 4.620 | 2,234,364 | +0.01(+0.22%) |
Jul 25, 2013 | 4.300 | 4.700 | 4.130 | 4.610 | 6,182,295 | +0.11(+2.44%) |
Jul 24, 2013 | 4.460 | 5.020 | 4.310 | 4.500 | 10,715,082 | -0.02(-0.44%) |
Jul 23, 2013 | 3.600 | 4.720 | 3.290 | 4.520 | 13,972,542 | +0.80(+21.51%) |
Jul 22, 2013 | 2.969 | 3.800 | 2.830 | 3.720 | 15,450,831 | +1.26(+51.22%) |
Jul 19, 2013 | 2.150 | 2.790 | 2.090 | 2.460 | 6,041,500 | +0.42(+20.59%) |
Jul 18, 2013 | 1.960 | 2.100 | 1.960 | 2.040 | 0 | +0.08(+4.08%) |
Jul 17, 2013 | 1.950 | 1.980 | 1.910 | 1.960 | 513,153 | +0.04(+2.08%) |
Jul 16, 2013 | 1.960 | 1.980 | 1.860 | 1.920 | 0 | -0.04(-2.04%) |
Jul 15, 2013 | 1.830 | 1.970 | 1.810 | 1.960 | 1,203,680 | +0.15(+8.29%) |
Jul 12, 2013 | 1.800 | 1.850 | 1.750 | 1.810 | 0 | -0.01(-0.55%) |
Jul 11, 2013 | 1.720 | 1.880 | 1.680 | 1.820 | 0 | +0.19(+11.66%) |
Jul 10, 2013 | 1.610 | 1.650 | 1.610 | 1.630 | 0 | +0.01(+0.62%) |
Jul 09, 2013 | 1.620 | 1.670 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 1.590 | 1.660 | 1.580 | 1.620 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 1.660 | 1.670 | 1.610 | 1.620 | 0 | -0.03(-1.82%) |
Jul 03, 2013 | 1.630 | 1.670 | 1.610 | 1.650 | 0 | +0.02(+1.23%) |
Jul 02, 2013 | 1.630 | 1.660 | 1.570 | 1.630 | 0 | +0.02(+1.24%) |
Jul 01, 2013 | 1.560 | 1.680 | 1.510 | 1.610 | 0 | +0.06(+3.87%) |
Jun 28, 2013 | 1.600 | 1.680 | 1.520 | 1.550 | 8,214,749 | -0.05(-3.13%) |
Jun 27, 2013 | 1.530 | 1.640 | 1.530 | 1.600 | 0 | +0.09(+5.96%) |
Jun 26, 2013 | 1.510 | 1.560 | 1.490 | 1.510 | 0 | +0.02(+1.34%) |
Jun 25, 2013 | 1.440 | 1.510 | 1.440 | 1.490 | 0 | +0.07(+4.93%) |
Jun 24, 2013 | 1.500 | 1.520 | 1.420 | 1.420 | 0 | -0.09(-5.96%) |
Jun 21, 2013 | 1.600 | 1.620 | 1.510 | 1.510 | 771,693 | -0.10(-6.21%) |
Jun 20, 2013 | 1.680 | 1.690 | 1.600 | 1.610 | 0 | -0.10(-5.85%) |
Jun 19, 2013 | 1.770 | 1.800 | 1.700 | 1.710 | 0 | -0.08(-4.47%) |
Jun 18, 2013 | 1.700 | 1.830 | 1.700 | 1.790 | 1,243,196 | +0.09(+5.29%) |
Jun 17, 2013 | 1.700 | 1.710 | 1.670 | 1.700 | 0 | +0.02(+1.19%) |
Jun 14, 2013 | 1.710 | 1.710 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
Jun 13, 2013 | 1.690 | 1.710 | 1.650 | 1.700 | 300,087 | +0.02(+1.19%) |
Jun 12, 2013 | 1.690 | 1.710 | 1.650 | 1.680 | 387,855 | -0.01(-0.59%) |
Jun 11, 2013 | 1.710 | 1.710 | 1.660 | 1.690 | 487,132 | -0.02(-1.17%) |
Jun 10, 2013 | 1.680 | 1.710 | 1.630 | 1.710 | 0 | +0.03(+1.79%) |
Jun 07, 2013 | 1.670 | 1.690 | 1.630 | 1.680 | 0 | +0.03(+1.82%) |
Jun 06, 2013 | 1.630 | 1.650 | 1.610 | 1.650 | 393,669 | +0.00(+0.00%) |
Jun 05, 2013 | 1.680 | 1.690 | 1.640 | 1.650 | 0 | -0.06(-3.51%) |
Jun 04, 2013 | 1.730 | 1.730 | 1.655 | 1.710 | 0 | -0.01(-0.58%) |
Jun 03, 2013 | 1.710 | 1.740 | 1.640 | 1.720 | 1,039,525 | +0.01(+0.58%) |
May 31, 2013 | 1.750 | 1.780 | 1.700 | 1.710 | 961,137 | -0.02(-1.16%) |
May 30, 2013 | 1.760 | 1.760 | 1.690 | 1.730 | 571,080 | -0.02(-1.14%) |
May 29, 2013 | 1.600 | 1.795 | 1.600 | 1.750 | 1,929,960 | +0.16(+10.06%) |
May 28, 2013 | 1.630 | 1.650 | 1.550 | 1.590 | 452,282 | +0.00(+0.00%) |
May 24, 2013 | 1.630 | 1.690 | 1.580 | 1.590 | 0 | -0.07(-4.22%) |
May 23, 2013 | 1.680 | 1.730 | 1.620 | 1.660 | 0 | -0.02(-1.19%) |
May 22, 2013 | 1.710 | 1.740 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
May 21, 2013 | 1.710 | 1.720 | 1.660 | 1.700 | 0 | -0.01(-0.58%) |
May 20, 2013 | 1.710 | 1.730 | 1.670 | 1.710 | 0 | +0.00(+0.00%) |
May 17, 2013 | 1.750 | 1.750 | 1.650 | 1.710 | 0 | -0.02(-1.16%) |
May 16, 2013 | 1.700 | 1.759 | 1.640 | 1.730 | 1,199,834 | +0.05(+2.98%) |
May 15, 2013 | 1.800 | 1.820 | 1.610 | 1.680 | 0 | -0.13(-7.18%) |
May 13, 2013 | 1.780 | 1.820 | 1.770 | 1.810 | 0 | +0.01(+0.56%) |
May 10, 2013 | 1.850 | 1.850 | 1.760 | 1.800 | 0 | -0.04(-2.17%) |
May 09, 2013 | 1.860 | 1.880 | 1.830 | 1.840 | 0 | -0.01(-0.54%) |
May 08, 2013 | 1.850 | 1.870 | 1.810 | 1.850 | 926,550 | -0.02(-1.07%) |
May 07, 2013 | 1.900 | 1.950 | 1.830 | 1.870 | 0 | -0.01(-0.53%) |
May 06, 2013 | 1.950 | 1.970 | 1.850 | 1.880 | 1,160,555 | -0.06(-3.09%) |
May 03, 2013 | 1.980 | 1.960 | 1.880 | 1.940 | 0 | +0.00(+0.00%) |
May 02, 2013 | 1.890 | 1.980 | 1.890 | 1.940 | 0 | +0.03(+1.57%) |