Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.470 | 9.280 | 8.470 | 8.810 | 804,707 | +0.35(+4.14%) |
Apr 29, 2014 | 8.710 | 8.750 | 8.430 | 8.460 | 296,118 | -0.24(-2.76%) |
Apr 28, 2014 | 9.000 | 9.000 | 8.490 | 8.700 | 507,711 | -0.29(-3.23%) |
Apr 25, 2014 | 9.070 | 9.110 | 8.800 | 8.990 | 858,020 | -0.11(-1.21%) |
Apr 24, 2014 | 8.870 | 9.120 | 8.610 | 9.100 | 403,377 | +0.32(+3.64%) |
Apr 23, 2014 | 8.830 | 8.950 | 8.710 | 8.780 | 193,340 | -0.11(-1.24%) |
Apr 22, 2014 | 8.300 | 8.930 | 8.300 | 8.890 | 512,680 | +0.67(+8.15%) |
Apr 21, 2014 | 8.190 | 8.240 | 8.080 | 8.220 | 104,002 | +0.04(+0.49%) |
Apr 17, 2014 | 8.100 | 8.180 | 8.180 | 8.180 | 165,600 | +0.08(+0.99%) |
Apr 16, 2014 | 8.150 | 8.230 | 7.970 | 8.100 | 270,806 | -0.04(-0.49%) |
Apr 15, 2014 | 8.230 | 8.230 | 7.917 | 8.140 | 357,782 | -0.09(-1.09%) |
Apr 14, 2014 | 8.400 | 8.450 | 8.100 | 8.230 | 374,213 | -0.09(-1.08%) |
Apr 11, 2014 | 8.230 | 8.390 | 8.142 | 8.320 | 359,933 | +0.00(+0.00%) |
Apr 10, 2014 | 8.580 | 8.630 | 8.120 | 8.320 | 443,335 | -0.24(-2.80%) |
Apr 09, 2014 | 8.420 | 8.620 | 8.320 | 8.560 | 243,622 | +0.17(+2.03%) |
Apr 08, 2014 | 8.430 | 8.510 | 8.320 | 8.390 | 217,929 | -0.04(-0.47%) |
Apr 07, 2014 | 8.590 | 8.660 | 8.260 | 8.430 | 347,661 | +0.12(+1.44%) |
Apr 04, 2014 | 8.600 | 8.600 | 8.190 | 8.310 | 353,667 | -0.21(-2.46%) |
Apr 03, 2014 | 8.640 | 8.810 | 8.420 | 8.520 | 219,862 | -0.15(-1.73%) |
Apr 02, 2014 | 8.550 | 8.670 | 8.490 | 8.670 | 125,709 | +0.11(+1.29%) |
Apr 01, 2014 | 8.450 | 8.590 | 8.410 | 8.560 | 207,762 | +0.13(+1.54%) |
Mar 31, 2014 | 8.320 | 8.510 | 8.260 | 8.430 | 139,750 | +0.13(+1.57%) |
Mar 28, 2014 | 8.150 | 8.310 | 8.080 | 8.300 | 219,422 | +0.15(+1.84%) |
Mar 27, 2014 | 8.290 | 8.400 | 8.140 | 8.150 | 286,764 | -0.17(-2.04%) |
Mar 26, 2014 | 8.660 | 8.680 | 8.320 | 8.320 | 277,396 | -0.29(-3.37%) |
Mar 25, 2014 | 8.800 | 8.884 | 8.571 | 8.610 | 150,524 | -0.12(-1.37%) |
Mar 24, 2014 | 8.940 | 8.980 | 8.510 | 8.730 | 350,018 | -0.16(-1.80%) |
Mar 21, 2014 | 9.060 | 9.070 | 8.850 | 8.890 | 323,538 | -0.10(-1.11%) |
Mar 20, 2014 | 9.010 | 9.160 | 8.955 | 8.990 | 239,682 | -0.04(-0.44%) |
Mar 19, 2014 | 8.970 | 9.040 | 8.910 | 9.030 | 337,242 | +0.07(+0.78%) |
Mar 18, 2014 | 8.850 | 9.100 | 8.710 | 8.960 | 369,808 | +0.08(+0.90%) |
Mar 17, 2014 | 8.740 | 8.930 | 8.680 | 8.880 | 319,814 | +0.17(+1.95%) |
Mar 14, 2014 | 8.660 | 8.900 | 8.610 | 8.710 | 292,355 | +0.01(+0.11%) |
Mar 13, 2014 | 8.930 | 8.990 | 8.650 | 8.700 | 770,696 | -0.19(-2.14%) |
Mar 12, 2014 | 8.970 | 9.030 | 8.780 | 8.890 | 711,043 | +0.24(+2.77%) |
Mar 11, 2014 | 8.550 | 8.710 | 8.390 | 8.650 | 601,078 | +0.08(+0.93%) |
Mar 10, 2014 | 8.750 | 8.760 | 8.550 | 8.570 | 270,622 | -0.21(-2.39%) |
Mar 07, 2014 | 8.740 | 8.915 | 8.540 | 8.780 | 713,044 | +0.06(+0.69%) |
Mar 06, 2014 | 8.320 | 8.790 | 8.300 | 8.720 | 656,273 | +0.45(+5.44%) |
Mar 05, 2014 | 8.140 | 8.340 | 8.140 | 8.270 | 299,491 | +0.13(+1.60%) |
Mar 04, 2014 | 8.000 | 8.160 | 7.960 | 8.140 | 799,902 | +0.21(+2.65%) |
Mar 03, 2014 | 7.840 | 7.980 | 7.720 | 7.930 | 470,484 | -0.02(-0.25%) |
Feb 28, 2014 | 8.010 | 8.170 | 7.830 | 7.950 | 380,996 | -0.11(-1.36%) |
Feb 27, 2014 | 8.160 | 8.220 | 8.030 | 8.060 | 644,424 | -0.15(-1.83%) |
Feb 26, 2014 | 8.110 | 8.260 | 8.060 | 8.210 | 695,000 | +0.10(+1.23%) |
Feb 25, 2014 | 8.180 | 8.190 | 8.080 | 8.110 | 511,910 | -0.06(-0.73%) |
Feb 24, 2014 | 8.230 | 8.290 | 8.090 | 8.170 | 532,776 | -0.12(-1.45%) |
Feb 21, 2014 | 8.170 | 8.320 | 8.007 | 8.290 | 1,111,632 | +0.14(+1.72%) |
Feb 20, 2014 | 7.800 | 8.310 | 7.800 | 8.150 | 1,672,086 | +0.49(+6.40%) |
Feb 19, 2014 | 7.750 | 7.890 | 7.660 | 7.660 | 236,449 | -0.13(-1.67%) |
Feb 18, 2014 | 7.680 | 7.850 | 7.680 | 7.790 | 941,353 | +0.12(+1.56%) |
Feb 14, 2014 | 7.580 | 7.670 | 7.670 | 7.670 | 957,100 | +0.10(+1.32%) |
Feb 13, 2014 | 7.470 | 7.680 | 7.350 | 7.570 | 847,257 | +0.09(+1.20%) |
Feb 12, 2014 | 7.310 | 7.700 | 7.120 | 7.480 | 2,156,015 | -0.47(-5.91%) |
Feb 11, 2014 | 8.000 | 8.050 | 7.870 | 7.950 | 730,660 | -0.02(-0.25%) |
Feb 10, 2014 | 8.180 | 8.180 | 7.910 | 7.970 | 553,067 | -0.21(-2.57%) |
Feb 07, 2014 | 8.180 | 8.270 | 8.100 | 8.180 | 309,386 | +0.01(+0.12%) |
Feb 06, 2014 | 7.980 | 8.310 | 7.980 | 8.170 | 328,672 | +0.21(+2.64%) |
Feb 05, 2014 | 8.000 | 8.130 | 7.790 | 7.960 | 498,947 | -0.06(-0.75%) |
Feb 04, 2014 | 7.950 | 8.120 | 7.800 | 8.020 | 481,604 | +0.14(+1.78%) |
Feb 03, 2014 | 7.940 | 8.020 | 7.780 | 7.880 | 605,955 | -0.05(-0.63%) |
Jan 31, 2014 | 7.940 | 8.160 | 7.920 | 7.930 | 537,472 | -0.17(-2.10%) |
Jan 30, 2014 | 8.160 | 8.340 | 7.950 | 8.100 | 916,048 | -0.01(-0.12%) |
Jan 29, 2014 | 8.130 | 8.350 | 8.100 | 8.110 | 460,323 | -0.07(-0.86%) |
Jan 28, 2014 | 8.100 | 8.280 | 7.970 | 8.180 | 541,678 | +0.11(+1.36%) |
Jan 27, 2014 | 8.310 | 8.360 | 7.990 | 8.070 | 697,374 | -0.21(-2.54%) |
Jan 24, 2014 | 8.310 | 8.420 | 8.160 | 8.280 | 363,267 | -0.05(-0.60%) |
Jan 23, 2014 | 8.510 | 8.550 | 8.275 | 8.330 | 515,973 | -0.21(-2.46%) |
Jan 22, 2014 | 8.370 | 8.750 | 8.310 | 8.540 | 1,176,759 | +0.14(+1.67%) |
Jan 21, 2014 | 8.390 | 8.480 | 8.330 | 8.400 | 636,100 | +0.08(+0.96%) |
Jan 17, 2014 | 8.430 | 8.320 | 8.320 | 8.320 | 774,400 | -0.09(-1.07%) |
Jan 16, 2014 | 8.400 | 8.470 | 8.330 | 8.410 | 729,685 | +0.03(+0.36%) |
Jan 15, 2014 | 8.300 | 8.460 | 8.330 | 8.380 | 663,801 | +0.08(+0.96%) |
Jan 14, 2014 | 8.300 | 8.450 | 8.290 | 8.300 | 580,806 | +0.06(+0.73%) |
Jan 13, 2014 | 8.400 | 8.450 | 8.200 | 8.240 | 492,112 | -0.14(-1.67%) |
Jan 10, 2014 | 8.260 | 8.410 | 8.200 | 8.380 | 681,048 | +0.09(+1.09%) |
Jan 09, 2014 | 8.870 | 8.910 | 8.245 | 8.290 | 1,583,931 | -0.95(-10.28%) |
Jan 08, 2014 | 9.270 | 9.370 | 9.210 | 9.240 | 335,788 | -0.05(-0.54%) |
Jan 07, 2014 | 9.600 | 9.600 | 9.240 | 9.290 | 806,134 | -0.25(-2.62%) |
Jan 06, 2014 | 9.600 | 9.750 | 9.490 | 9.540 | 309,895 | -0.04(-0.42%) |
Jan 03, 2014 | 9.360 | 9.630 | 9.360 | 9.580 | 280,838 | +0.22(+2.35%) |
Jan 02, 2014 | 9.640 | 9.650 | 9.300 | 9.360 | 433,979 | -0.28(-2.90%) |
Dec 31, 2013 | 9.540 | 9.640 | 9.640 | 9.640 | 451,600 | +0.15(+1.58%) |
Dec 30, 2013 | 9.530 | 9.660 | 9.470 | 9.490 | 239,947 | -0.06(-0.63%) |
Dec 27, 2013 | 9.650 | 9.750 | 9.480 | 9.550 | 262,729 | -0.07(-0.73%) |
Dec 26, 2013 | 9.650 | 9.860 | 9.590 | 9.620 | 188,585 | +0.01(+0.10%) |
Dec 24, 2013 | 9.600 | 9.750 | 9.530 | 9.610 | 164,892 | +0.01(+0.10%) |
Dec 23, 2013 | 9.500 | 9.760 | 9.450 | 9.600 | 345,492 | +0.15(+1.59%) |
Dec 20, 2013 | 9.410 | 9.620 | 9.340 | 9.450 | 734,059 | +0.00(+0.00%) |
Dec 19, 2013 | 9.420 | 9.550 | 9.360 | 9.450 | 482,777 | +0.00(+0.00%) |
Dec 18, 2013 | 9.710 | 9.710 | 9.430 | 9.450 | 380,169 | -0.24(-2.48%) |
Dec 17, 2013 | 9.770 | 9.930 | 9.650 | 9.690 | 261,185 | -0.05(-0.51%) |
Dec 16, 2013 | 9.630 | 9.780 | 9.550 | 9.740 | 169,421 | +0.23(+2.42%) |
Dec 13, 2013 | 9.620 | 9.700 | 9.480 | 9.510 | 234,090 | -0.08(-0.83%) |
Dec 12, 2013 | 9.630 | 9.700 | 9.440 | 9.590 | 312,971 | -0.06(-0.62%) |
Dec 11, 2013 | 9.710 | 9.815 | 9.510 | 9.650 | 467,681 | -0.07(-0.72%) |
Dec 10, 2013 | 9.790 | 9.860 | 9.630 | 9.720 | 308,454 | -0.06(-0.61%) |
Dec 09, 2013 | 9.810 | 9.870 | 9.670 | 9.780 | 259,062 | +0.02(+0.20%) |
Dec 06, 2013 | 9.860 | 9.960 | 9.750 | 9.760 | 254,789 | -0.01(-0.10%) |
Dec 05, 2013 | 9.680 | 9.890 | 9.680 | 9.770 | 175,128 | +0.07(+0.72%) |
Dec 04, 2013 | 9.670 | 9.860 | 9.650 | 9.700 | 216,173 | -0.05(-0.51%) |
Dec 03, 2013 | 9.720 | 9.870 | 9.600 | 9.750 | 649,195 | -0.02(-0.20%) |
Dec 02, 2013 | 10.18 | 10.18 | 9.640 | 9.770 | 388,563 | -0.47(-4.59%) |
Nov 29, 2013 | 10.14 | 10.45 | 10.06 | 10.24 | 208,947 | +0.19(+1.89%) |
Nov 27, 2013 | 9.890 | 10.09 | 9.850 | 10.05 | 237,533 | +0.15(+1.52%) |
Nov 26, 2013 | 10.00 | 10.00 | 9.765 | 9.900 | 338,014 | -0.09(-0.90%) |
Nov 25, 2013 | 10.01 | 10.06 | 9.910 | 9.990 | 292,781 | -0.03(-0.30%) |
Nov 22, 2013 | 10.18 | 10.31 | 9.880 | 10.02 | 327,112 | -0.13(-1.28%) |
Nov 21, 2013 | 10.06 | 10.40 | 10.04 | 10.15 | 246,233 | +0.13(+1.30%) |
Nov 20, 2013 | 10.11 | 10.29 | 9.960 | 10.02 | 225,550 | -0.04(-0.40%) |
Nov 19, 2013 | 10.01 | 10.10 | 9.910 | 10.06 | 212,511 | +0.04(+0.40%) |
Nov 18, 2013 | 10.42 | 10.46 | 9.960 | 10.02 | 267,372 | -0.38(-3.65%) |
Nov 15, 2013 | 10.26 | 10.44 | 10.16 | 10.40 | 309,758 | +0.09(+0.87%) |
Nov 14, 2013 | 10.36 | 10.41 | 10.24 | 10.31 | 303,602 | +0.09(+0.88%) |
Nov 12, 2013 | 10.03 | 10.35 | 9.990 | 10.22 | 375,150 | +0.12(+1.19%) |
Nov 11, 2013 | 10.00 | 10.11 | 9.881 | 10.10 | 339,692 | +0.05(+0.50%) |
Nov 08, 2013 | 10.25 | 10.35 | 10.01 | 10.05 | 662,682 | -0.24(-2.33%) |
Nov 07, 2013 | 10.43 | 10.45 | 10.01 | 10.29 | 638,287 | -0.08(-0.77%) |
Nov 06, 2013 | 10.40 | 10.49 | 10.30 | 10.37 | 407,256 | +0.00(+0.00%) |
Nov 05, 2013 | 10.21 | 10.42 | 10.20 | 10.37 | 432,300 | +0.07(+0.68%) |
Nov 04, 2013 | 10.11 | 10.41 | 10.01 | 10.30 | 727,715 | +0.44(+4.46%) |
Nov 01, 2013 | 10.16 | 10.27 | 9.800 | 9.860 | 697,285 | -0.31(-3.05%) |
Oct 31, 2013 | 9.790 | 10.48 | 9.770 | 10.17 | 883,160 | +0.35(+3.56%) |
Oct 30, 2013 | 10.34 | 10.34 | 8.430 | 9.820 | 3,489,735 | -2.68(-21.44%) |
Oct 29, 2013 | 11.87 | 12.53 | 11.87 | 12.50 | 374,053 | +0.65(+5.49%) |
Oct 28, 2013 | 11.86 | 11.86 | 11.60 | 11.85 | 243,271 | -0.02(-0.17%) |
Oct 25, 2013 | 12.25 | 12.25 | 11.70 | 11.87 | 367,043 | -0.34(-2.78%) |
Oct 24, 2013 | 12.52 | 12.52 | 12.18 | 12.21 | 201,841 | -0.31(-2.48%) |
Oct 23, 2013 | 12.73 | 12.79 | 12.49 | 12.52 | 208,889 | -0.31(-2.42%) |
Oct 22, 2013 | 13.06 | 13.19 | 12.70 | 12.83 | 230,460 | -0.17(-1.31%) |
Oct 21, 2013 | 13.07 | 13.36 | 12.92 | 13.00 | 253,607 | -0.02(-0.15%) |
Oct 18, 2013 | 12.60 | 13.02 | 12.59 | 13.02 | 340,034 | +0.58(+4.66%) |
Oct 17, 2013 | 12.33 | 12.52 | 12.19 | 12.44 | 214,386 | +0.04(+0.32%) |
Oct 16, 2013 | 12.48 | 12.56 | 12.35 | 12.40 | 307,296 | +0.03(+0.24%) |
Oct 15, 2013 | 12.26 | 12.51 | 12.22 | 12.37 | 339,746 | +0.04(+0.32%) |
Oct 14, 2013 | 11.78 | 12.35 | 11.66 | 12.33 | 350,001 | +0.50(+4.23%) |
Oct 11, 2013 | 11.69 | 11.87 | 11.58 | 11.83 | 415,873 | +0.15(+1.28%) |
Oct 10, 2013 | 11.79 | 12.05 | 11.65 | 11.68 | 363,411 | +0.09(+0.78%) |
Oct 09, 2013 | 11.73 | 11.80 | 11.33 | 11.59 | 600,882 | -0.13(-1.11%) |
Oct 08, 2013 | 12.37 | 12.37 | 11.66 | 11.72 | 837,058 | -0.62(-5.02%) |
Oct 07, 2013 | 12.47 | 12.53 | 12.32 | 12.34 | 193,115 | -0.30(-2.37%) |
Oct 04, 2013 | 12.48 | 12.67 | 12.43 | 12.64 | 168,534 | +0.13(+1.04%) |
Oct 03, 2013 | 12.76 | 12.81 | 12.39 | 12.51 | 158,204 | -0.27(-2.11%) |
Oct 02, 2013 | 12.81 | 12.92 | 12.77 | 12.78 | 276,490 | -0.12(-0.93%) |
Oct 01, 2013 | 12.76 | 13.00 | 12.71 | 12.90 | 143,520 | +0.17(+1.34%) |
Sep 27, 2013 | 12.75 | 12.87 | 12.58 | 12.73 | 102,223 | -0.10(-0.78%) |
Sep 26, 2013 | 12.94 | 13.05 | 12.74 | 12.83 | 113,915 | -0.02(-0.16%) |
Sep 25, 2013 | 12.68 | 12.99 | 12.67 | 12.85 | 244,955 | +0.18(+1.42%) |
Sep 24, 2013 | 12.66 | 12.83 | 12.28 | 12.67 | 639,620 | +0.00(+0.00%) |
Sep 23, 2013 | 13.13 | 13.13 | 12.57 | 12.67 | 272,355 | -0.42(-3.21%) |
Sep 20, 2013 | 13.24 | 13.32 | 13.01 | 13.09 | 300,372 | -0.07(-0.53%) |
Sep 19, 2013 | 13.31 | 13.39 | 13.05 | 13.16 | 171,884 | -0.14(-1.05%) |
Sep 18, 2013 | 13.07 | 13.40 | 12.94 | 13.30 | 379,050 | +0.26(+1.99%) |
Sep 17, 2013 | 12.84 | 13.05 | 12.84 | 13.04 | 297,270 | +0.18(+1.40%) |
Sep 16, 2013 | 12.73 | 12.86 | 12.69 | 12.86 | 449,899 | +0.21(+1.66%) |
Sep 13, 2013 | 12.75 | 12.82 | 12.62 | 12.65 | 354,395 | -0.08(-0.63%) |
Sep 12, 2013 | 13.08 | 13.11 | 12.71 | 12.73 | 380,730 | -0.31(-2.38%) |
Sep 11, 2013 | 13.09 | 13.20 | 12.98 | 13.04 | 451,417 | -0.08(-0.61%) |
Sep 10, 2013 | 13.49 | 13.70 | 13.07 | 13.12 | 710,878 | -0.78(-5.61%) |
Sep 09, 2013 | 13.49 | 13.98 | 13.41 | 13.90 | 345,713 | +0.51(+3.81%) |
Sep 06, 2013 | 13.56 | 13.56 | 13.14 | 13.39 | 225,400 | +0.01(+0.07%) |
Sep 05, 2013 | 13.52 | 13.65 | 13.34 | 13.38 | 324,153 | -0.08(-0.59%) |
Sep 04, 2013 | 13.12 | 13.48 | 13.12 | 13.46 | 623,774 | +0.37(+2.83%) |
Sep 03, 2013 | 13.04 | 13.25 | 13.00 | 13.09 | 424,788 | +0.24(+1.87%) |
Aug 30, 2013 | 12.94 | 12.98 | 12.76 | 12.85 | 390,542 | -0.09(-0.70%) |
Aug 29, 2013 | 12.70 | 12.95 | 12.70 | 12.94 | 229,921 | +0.25(+1.97%) |
Aug 28, 2013 | 12.54 | 12.71 | 12.46 | 12.69 | 229,357 | +0.13(+1.04%) |
Aug 27, 2013 | 12.67 | 12.81 | 12.51 | 12.56 | 341,822 | -0.33(-2.56%) |
Aug 26, 2013 | 12.91 | 12.95 | 12.77 | 12.89 | 222,190 | -0.03(-0.23%) |
Aug 23, 2013 | 12.71 | 12.95 | 12.68 | 12.92 | 211,494 | +0.27(+2.13%) |
Aug 22, 2013 | 12.50 | 12.90 | 12.50 | 12.65 | 319,415 | +0.19(+1.52%) |
Aug 21, 2013 | 12.42 | 12.65 | 12.38 | 12.46 | 357,682 | +0.01(+0.08%) |
Aug 20, 2013 | 12.06 | 12.46 | 12.04 | 12.45 | 422,009 | +0.39(+3.23%) |
Aug 19, 2013 | 12.06 | 12.20 | 12.00 | 12.06 | 311,660 | +0.02(+0.17%) |
Aug 16, 2013 | 11.95 | 12.16 | 11.95 | 12.04 | 705,720 | +0.03(+0.25%) |
Aug 15, 2013 | 12.21 | 12.25 | 11.97 | 12.01 | 270,901 | -0.44(-3.53%) |
Aug 14, 2013 | 12.82 | 12.92 | 12.43 | 12.45 | 280,419 | -0.37(-2.89%) |
Aug 13, 2013 | 12.88 | 12.94 | 12.78 | 12.82 | 265,000 | -0.03(-0.23%) |
Aug 12, 2013 | 12.76 | 12.95 | 12.76 | 12.85 | 164,208 | +0.03(+0.23%) |
Aug 09, 2013 | 12.88 | 13.07 | 12.74 | 12.82 | 212,242 | -0.14(-1.08%) |
Aug 08, 2013 | 13.01 | 13.31 | 12.81 | 12.96 | 352,931 | +0.08(+0.62%) |
Aug 07, 2013 | 12.44 | 13.09 | 12.38 | 12.88 | 538,617 | +0.70(+5.75%) |
Aug 06, 2013 | 12.42 | 12.46 | 12.00 | 12.18 | 153,797 | -0.26(-2.09%) |
Aug 05, 2013 | 12.31 | 12.54 | 12.28 | 12.44 | 254,897 | +0.14(+1.14%) |
Aug 02, 2013 | 11.62 | 12.37 | 11.62 | 12.30 | 430,086 | +0.58(+4.95%) |
Aug 01, 2013 | 11.82 | 12.00 | 11.66 | 11.72 | 348,360 | +0.04(+0.34%) |
Jul 31, 2013 | 11.95 | 12.20 | 11.65 | 11.68 | 428,527 | -0.04(-0.34%) |
Jul 30, 2013 | 11.75 | 11.76 | 11.57 | 11.72 | 279,924 | +0.07(+0.60%) |
Jul 29, 2013 | 11.80 | 11.99 | 11.61 | 11.65 | 148,171 | -0.16(-1.35%) |
Jul 26, 2013 | 11.97 | 12.12 | 11.73 | 11.81 | 212,101 | -0.31(-2.56%) |
Jul 25, 2013 | 11.97 | 12.20 | 11.90 | 12.12 | 165,214 | +0.16(+1.34%) |
Jul 24, 2013 | 12.04 | 12.16 | 11.90 | 11.96 | 163,827 | -0.02(-0.17%) |
Jul 23, 2013 | 12.16 | 12.16 | 11.98 | 11.98 | 158,633 | -0.16(-1.32%) |
Jul 22, 2013 | 12.12 | 12.32 | 11.95 | 12.14 | 363,423 | +0.09(+0.75%) |
Jul 19, 2013 | 11.69 | 12.08 | 11.69 | 12.05 | 237,590 | +0.29(+2.47%) |
Jul 18, 2013 | 11.45 | 11.78 | 11.40 | 11.76 | 220,676 | +0.30(+2.62%) |
Jul 17, 2013 | 11.48 | 11.55 | 11.41 | 11.46 | 108,684 | +0.05(+0.44%) |
Jul 16, 2013 | 11.43 | 11.53 | 11.31 | 11.41 | 324,238 | +0.02(+0.18%) |
Jul 15, 2013 | 11.53 | 11.78 | 11.38 | 11.39 | 349,430 | -0.10(-0.87%) |
Jul 12, 2013 | 11.04 | 11.57 | 11.04 | 11.49 | 583,207 | +0.47(+4.26%) |
Jul 11, 2013 | 10.45 | 11.04 | 10.43 | 11.02 | 496,138 | +0.72(+6.99%) |
Jul 10, 2013 | 10.05 | 10.30 | 10.03 | 10.30 | 238,526 | +0.28(+2.79%) |
Jul 09, 2013 | 10.22 | 10.22 | 9.990 | 10.02 | 169,835 | -0.14(-1.38%) |
Jul 08, 2013 | 10.33 | 10.33 | 10.09 | 10.16 | 115,085 | -0.14(-1.36%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.15 | 10.30 | 103,361 | +0.13(+1.28%) |
Jul 03, 2013 | 10.05 | 10.25 | 9.960 | 10.17 | 154,521 | +0.09(+0.89%) |
Jul 02, 2013 | 10.27 | 10.33 | 9.990 | 10.08 | 225,649 | -0.22(-2.14%) |
Jul 01, 2013 | 10.21 | 10.38 | 10.12 | 10.30 | 207,881 | +0.20(+1.98%) |
Jun 28, 2013 | 10.15 | 10.36 | 9.910 | 10.10 | 867,145 | -0.13(-1.27%) |
Jun 26, 2013 | 10.27 | 10.27 | 9.850 | 10.23 | 702,385 | +0.06(+0.59%) |
Jun 25, 2013 | 10.27 | 10.27 | 10.07 | 10.17 | 308,684 | +0.04(+0.39%) |
Jun 24, 2013 | 10.11 | 10.24 | 10.05 | 10.13 | 287,269 | -0.17(-1.65%) |
Jun 21, 2013 | 10.67 | 10.71 | 10.08 | 10.30 | 783,947 | -0.34(-3.20%) |
Jun 20, 2013 | 10.79 | 10.79 | 10.58 | 10.64 | 218,574 | -0.18(-1.66%) |
Jun 19, 2013 | 10.83 | 10.98 | 10.77 | 10.82 | 139,067 | -0.03(-0.28%) |
Jun 18, 2013 | 10.57 | 10.85 | 10.55 | 10.85 | 176,602 | +0.34(+3.24%) |
Jun 17, 2013 | 10.42 | 10.56 | 10.39 | 10.51 | 113,321 | +0.23(+2.24%) |
Jun 14, 2013 | 10.38 | 10.49 | 10.23 | 10.28 | 195,678 | -0.17(-1.63%) |
Jun 13, 2013 | 10.20 | 10.49 | 10.12 | 10.45 | 157,966 | +0.16(+1.55%) |
Jun 12, 2013 | 10.40 | 10.44 | 10.11 | 10.29 | 444,461 | +0.02(+0.19%) |
Jun 11, 2013 | 10.16 | 10.44 | 10.03 | 10.27 | 140,599 | -0.08(-0.77%) |
Jun 10, 2013 | 10.31 | 10.40 | 10.27 | 10.35 | 276,158 | +0.04(+0.39%) |
Jun 07, 2013 | 10.35 | 10.39 | 10.24 | 10.31 | 212,954 | +0.01(+0.10%) |
Jun 06, 2013 | 10.18 | 10.45 | 10.18 | 10.30 | 406,807 | +0.18(+1.78%) |
Jun 05, 2013 | 10.21 | 10.25 | 10.03 | 10.12 | 253,678 | -0.13(-1.27%) |
Jun 04, 2013 | 10.39 | 10.50 | 10.16 | 10.25 | 212,302 | -0.15(-1.44%) |
Jun 03, 2013 | 10.51 | 10.54 | 10.08 | 10.40 | 503,864 | -0.08(-0.76%) |
May 31, 2013 | 10.41 | 10.60 | 10.33 | 10.48 | 252,619 | -0.05(-0.47%) |
May 30, 2013 | 10.13 | 10.59 | 10.05 | 10.53 | 323,055 | +0.41(+4.05%) |
May 29, 2013 | 10.18 | 10.25 | 9.990 | 10.12 | 248,538 | -0.13(-1.27%) |
May 28, 2013 | 9.940 | 10.30 | 9.810 | 10.25 | 666,967 | +0.56(+5.78%) |
May 24, 2013 | 9.000 | 9.700 | 9.000 | 9.690 | 493,322 | +0.81(+9.12%) |
May 23, 2013 | 8.840 | 8.960 | 8.650 | 8.880 | 318,131 | -0.05(-0.56%) |
May 22, 2013 | 9.360 | 9.460 | 8.870 | 8.930 | 275,056 | -0.45(-4.80%) |
May 21, 2013 | 9.490 | 9.510 | 9.240 | 9.380 | 220,792 | -0.10(-1.05%) |
May 20, 2013 | 9.590 | 9.750 | 9.460 | 9.480 | 170,241 | -0.16(-1.66%) |
May 17, 2013 | 9.650 | 9.670 | 9.400 | 9.640 | 313,205 | +0.08(+0.84%) |
May 16, 2013 | 9.530 | 9.690 | 9.490 | 9.560 | 199,109 | +0.05(+0.53%) |
May 15, 2013 | 9.470 | 9.520 | 9.320 | 9.510 | 251,232 | +0.16(+1.71%) |
May 13, 2013 | 9.270 | 9.450 | 9.240 | 9.350 | 311,396 | +0.02(+0.21%) |
May 10, 2013 | 9.110 | 9.330 | 9.040 | 9.330 | 279,663 | +0.27(+2.98%) |
May 09, 2013 | 9.140 | 9.230 | 8.960 | 9.060 | 206,715 | -0.13(-1.41%) |
May 08, 2013 | 8.990 | 9.190 | 8.920 | 9.190 | 275,649 | +0.18(+2.00%) |
May 07, 2013 | 9.220 | 9.390 | 8.880 | 9.010 | 317,327 | +0.06(+0.67%) |
May 06, 2013 | 8.970 | 9.000 | 8.880 | 8.950 | 235,768 | +0.02(+0.22%) |
May 03, 2013 | 8.750 | 9.000 | 8.620 | 8.930 | 423,849 | +0.31(+3.60%) |
May 02, 2013 | 8.380 | 8.650 | 8.371 | 8.620 | 338,695 | +0.41(+4.99%) |