Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.350 | 5.500 | 5.170 | 5.480 | 112,485 | +0.08(+1.48%) |
Apr 29, 2014 | 5.400 | 5.550 | 5.300 | 5.400 | 94,130 | +0.02(+0.37%) |
Apr 28, 2014 | 5.520 | 5.670 | 5.070 | 5.380 | 124,823 | -0.12(-2.18%) |
Apr 25, 2014 | 5.730 | 5.760 | 5.330 | 5.500 | 240,105 | -0.28(-4.84%) |
Apr 24, 2014 | 5.820 | 5.860 | 5.530 | 5.780 | 106,726 | -0.02(-0.34%) |
Apr 23, 2014 | 5.940 | 5.990 | 5.650 | 5.800 | 175,987 | -0.18(-3.01%) |
Apr 22, 2014 | 5.510 | 5.980 | 5.500 | 5.980 | 225,298 | +0.50(+9.12%) |
Apr 21, 2014 | 5.350 | 5.490 | 5.330 | 5.480 | 75,001 | +0.13(+2.43%) |
Apr 17, 2014 | 5.260 | 5.350 | 5.350 | 5.350 | 130,900 | +0.05(+0.94%) |
Apr 16, 2014 | 5.290 | 5.340 | 5.020 | 5.300 | 191,883 | +0.05(+0.95%) |
Apr 15, 2014 | 5.410 | 5.440 | 4.970 | 5.250 | 202,872 | -0.16(-2.96%) |
Apr 14, 2014 | 5.580 | 5.670 | 5.260 | 5.410 | 186,763 | -0.13(-2.35%) |
Apr 11, 2014 | 5.940 | 6.000 | 5.525 | 5.540 | 241,705 | -0.48(-7.97%) |
Apr 10, 2014 | 6.750 | 6.750 | 6.010 | 6.020 | 275,492 | -0.76(-11.21%) |
Apr 09, 2014 | 6.340 | 6.950 | 6.160 | 6.780 | 448,512 | +0.49(+7.79%) |
Apr 08, 2014 | 6.110 | 6.550 | 6.110 | 6.290 | 363,538 | +0.16(+2.61%) |
Apr 07, 2014 | 6.120 | 6.360 | 5.840 | 6.130 | 193,701 | +0.00(+0.00%) |
Apr 04, 2014 | 6.490 | 6.490 | 5.800 | 6.130 | 488,704 | -0.31(-4.81%) |
Apr 03, 2014 | 6.630 | 6.700 | 6.300 | 6.440 | 200,410 | -0.16(-2.42%) |
Apr 02, 2014 | 6.870 | 6.990 | 6.550 | 6.600 | 115,388 | -0.27(-3.93%) |
Apr 01, 2014 | 6.670 | 7.190 | 6.624 | 6.870 | 283,338 | +0.24(+3.62%) |
Mar 31, 2014 | 6.570 | 6.880 | 6.390 | 6.630 | 284,896 | +0.09(+1.38%) |
Mar 28, 2014 | 6.690 | 6.820 | 6.430 | 6.540 | 250,174 | -0.17(-2.53%) |
Mar 27, 2014 | 6.720 | 6.950 | 6.560 | 6.710 | 500,961 | -0.04(-0.59%) |
Mar 26, 2014 | 7.100 | 7.100 | 6.690 | 6.750 | 321,569 | -0.31(-4.39%) |
Mar 25, 2014 | 7.400 | 7.630 | 7.000 | 7.060 | 369,701 | -0.31(-4.21%) |
Mar 24, 2014 | 7.650 | 7.800 | 7.170 | 7.370 | 374,879 | -0.28(-3.66%) |
Mar 21, 2014 | 8.110 | 8.150 | 7.620 | 7.650 | 321,341 | -0.46(-5.67%) |
Mar 20, 2014 | 8.200 | 8.249 | 7.900 | 8.110 | 395,955 | -0.11(-1.34%) |
Mar 19, 2014 | 8.010 | 8.240 | 7.820 | 8.220 | 356,068 | +0.18(+2.24%) |
Mar 18, 2014 | 7.360 | 8.210 | 7.360 | 8.040 | 858,195 | +0.72(+9.84%) |
Mar 17, 2014 | 7.150 | 7.400 | 7.030 | 7.320 | 376,714 | +0.19(+2.66%) |
Mar 14, 2014 | 6.950 | 7.130 | 6.790 | 7.130 | 318,512 | +0.22(+3.18%) |
Mar 13, 2014 | 7.110 | 7.160 | 6.880 | 6.910 | 351,168 | -0.22(-3.09%) |
Mar 12, 2014 | 7.160 | 7.195 | 6.940 | 7.130 | 345,269 | -0.02(-0.28%) |
Mar 11, 2014 | 7.150 | 7.230 | 7.000 | 7.150 | 374,701 | +0.01(+0.14%) |
Mar 10, 2014 | 7.060 | 7.150 | 6.850 | 7.140 | 193,695 | +0.02(+0.28%) |
Mar 07, 2014 | 7.270 | 7.270 | 7.000 | 7.120 | 142,892 | -0.13(-1.79%) |
Mar 06, 2014 | 7.160 | 7.480 | 7.120 | 7.250 | 271,508 | +0.09(+1.26%) |
Mar 05, 2014 | 7.460 | 7.460 | 7.100 | 7.160 | 252,185 | -0.33(-4.41%) |
Mar 04, 2014 | 7.370 | 7.580 | 7.350 | 7.490 | 262,854 | +0.14(+1.90%) |
Mar 03, 2014 | 7.600 | 7.600 | 7.170 | 7.350 | 246,991 | -0.25(-3.29%) |
Feb 28, 2014 | 7.710 | 7.860 | 7.580 | 7.600 | 454,226 | -0.14(-1.81%) |
Feb 27, 2014 | 7.750 | 7.840 | 7.460 | 7.740 | 251,607 | -0.04(-0.51%) |
Feb 26, 2014 | 7.830 | 7.840 | 7.700 | 7.780 | 217,054 | -0.03(-0.38%) |
Feb 25, 2014 | 7.440 | 7.860 | 7.410 | 7.810 | 310,095 | +0.33(+4.41%) |
Feb 24, 2014 | 7.400 | 7.550 | 7.280 | 7.480 | 263,445 | +0.12(+1.63%) |
Feb 21, 2014 | 7.490 | 7.650 | 7.180 | 7.360 | 262,097 | -0.09(-1.21%) |
Feb 20, 2014 | 7.100 | 7.480 | 7.060 | 7.450 | 360,716 | +0.35(+4.93%) |
Feb 19, 2014 | 7.090 | 7.200 | 7.040 | 7.100 | 110,457 | -0.01(-0.14%) |
Feb 18, 2014 | 7.030 | 7.180 | 6.980 | 7.110 | 208,196 | +0.05(+0.71%) |
Feb 14, 2014 | 7.020 | 7.060 | 7.060 | 7.060 | 300,000 | -0.03(-0.42%) |
Feb 13, 2014 | 7.030 | 7.200 | 6.890 | 7.090 | 215,932 | +0.02(+0.28%) |
Feb 12, 2014 | 7.050 | 7.190 | 7.000 | 7.070 | 372,758 | -0.01(-0.14%) |
Feb 11, 2014 | 7.090 | 7.249 | 7.010 | 7.080 | 377,572 | +0.03(+0.43%) |
Feb 10, 2014 | 6.520 | 7.090 | 6.460 | 7.050 | 603,467 | +0.52(+7.96%) |
Feb 07, 2014 | 6.350 | 6.629 | 6.300 | 6.530 | 293,749 | +0.18(+2.83%) |
Feb 06, 2014 | 6.350 | 6.370 | 6.290 | 6.350 | 237,229 | -0.01(-0.16%) |
Feb 05, 2014 | 6.340 | 6.420 | 6.220 | 6.360 | 204,683 | +0.01(+0.16%) |
Feb 04, 2014 | 6.250 | 6.400 | 6.230 | 6.350 | 254,855 | +0.10(+1.60%) |
Feb 03, 2014 | 6.180 | 6.400 | 6.100 | 6.250 | 479,407 | +0.04(+0.64%) |
Jan 31, 2014 | 6.360 | 6.389 | 6.080 | 6.210 | 348,796 | -0.24(-3.72%) |
Jan 30, 2014 | 6.260 | 6.530 | 6.250 | 6.450 | 348,351 | +0.19(+3.04%) |
Jan 29, 2014 | 6.740 | 6.740 | 6.153 | 6.260 | 396,905 | -0.51(-7.53%) |
Jan 28, 2014 | 6.790 | 7.220 | 6.510 | 6.770 | 438,537 | -0.02(-0.29%) |
Jan 27, 2014 | 7.030 | 7.030 | 6.060 | 6.790 | 913,419 | -0.23(-3.28%) |
Jan 24, 2014 | 7.600 | 7.650 | 6.880 | 7.020 | 754,196 | -0.68(-8.83%) |
Jan 23, 2014 | 7.560 | 7.710 | 7.080 | 7.700 | 485,517 | +0.16(+2.12%) |
Jan 22, 2014 | 7.390 | 7.670 | 7.270 | 7.540 | 456,275 | +0.10(+1.34%) |
Jan 21, 2014 | 7.300 | 7.589 | 6.980 | 7.440 | 832,937 | +0.30(+4.20%) |
Jan 17, 2014 | 6.500 | 7.140 | 7.140 | 7.140 | 926,400 | +0.66(+10.19%) |
Jan 16, 2014 | 6.070 | 6.490 | 6.070 | 6.480 | 531,210 | +0.38(+6.23%) |
Jan 15, 2014 | 5.910 | 6.130 | 5.830 | 6.100 | 286,110 | +0.19(+3.21%) |
Jan 14, 2014 | 6.050 | 6.180 | 5.820 | 5.910 | 344,653 | -0.14(-2.31%) |
Jan 13, 2014 | 6.170 | 6.340 | 5.900 | 6.050 | 596,272 | -0.21(-3.35%) |
Jan 10, 2014 | 6.490 | 6.540 | 6.055 | 6.260 | 432,021 | -0.13(-2.03%) |
Jan 09, 2014 | 6.070 | 6.550 | 6.050 | 6.390 | 1,068,676 | +0.31(+5.19%) |
Jan 08, 2014 | 6.100 | 6.190 | 6.050 | 6.075 | 259,148 | -0.02(-0.41%) |
Jan 07, 2014 | 6.050 | 6.100 | 5.994 | 6.100 | 387,616 | +0.04(+0.66%) |
Jan 06, 2014 | 6.180 | 6.190 | 5.950 | 6.060 | 374,105 | -0.12(-1.94%) |
Jan 03, 2014 | 6.070 | 6.200 | 5.900 | 6.180 | 475,755 | +0.10(+1.64%) |
Jan 02, 2014 | 5.820 | 6.200 | 5.580 | 6.080 | 735,239 | +0.29(+5.01%) |
Dec 31, 2013 | 5.520 | 5.790 | 5.790 | 5.790 | 1,131,300 | +0.31(+5.66%) |
Dec 30, 2013 | 5.400 | 5.525 | 5.380 | 5.480 | 271,496 | +0.05(+0.92%) |
Dec 27, 2013 | 5.480 | 5.480 | 5.350 | 5.430 | 342,287 | -0.01(-0.18%) |
Dec 26, 2013 | 5.440 | 5.470 | 5.380 | 5.440 | 400,947 | +0.01(+0.18%) |
Dec 24, 2013 | 5.360 | 5.440 | 5.360 | 5.430 | 130,921 | +0.04(+0.74%) |
Dec 23, 2013 | 5.410 | 5.450 | 5.340 | 5.390 | 403,256 | -0.02(-0.37%) |
Dec 20, 2013 | 5.420 | 5.450 | 5.350 | 5.410 | 1,305,427 | +0.02(+0.37%) |
Dec 19, 2013 | 5.360 | 5.490 | 5.340 | 5.390 | 397,184 | -0.01(-0.19%) |
Dec 18, 2013 | 5.530 | 5.530 | 5.300 | 5.400 | 417,551 | -0.13(-2.35%) |
Dec 17, 2013 | 5.550 | 5.630 | 5.360 | 5.530 | 430,805 | +0.01(+0.18%) |
Dec 16, 2013 | 5.260 | 5.570 | 5.240 | 5.520 | 941,328 | +0.26(+4.94%) |
Dec 13, 2013 | 5.360 | 5.380 | 5.240 | 5.260 | 481,488 | -0.05(-0.94%) |
Dec 12, 2013 | 5.190 | 5.370 | 5.100 | 5.310 | 886,962 | +0.12(+2.31%) |
Dec 11, 2013 | 5.080 | 5.200 | 5.050 | 5.190 | 327,641 | +0.11(+2.17%) |
Dec 10, 2013 | 5.150 | 5.200 | 5.050 | 5.080 | 414,600 | -0.04(-0.78%) |
Dec 09, 2013 | 5.140 | 5.170 | 5.020 | 5.120 | 701,988 | -0.03(-0.58%) |
Dec 06, 2013 | 5.130 | 5.170 | 5.000 | 5.150 | 0 | +0.11(+2.18%) |
Dec 05, 2013 | 5.120 | 5.160 | 4.910 | 5.040 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.220 | 5.380 | 5.110 | 5.160 | 1,841,507 | +0.14(+2.79%) |
Dec 03, 2013 | 5.000 | 5.030 | 4.900 | 5.020 | 378,767 | +0.00(+0.00%) |
Dec 02, 2013 | 5.190 | 5.240 | 5.020 | 5.020 | 236,155 | -0.15(-2.90%) |
Nov 29, 2013 | 5.190 | 5.280 | 5.160 | 5.170 | 0 | +0.02(+0.39%) |
Nov 27, 2013 | 4.990 | 5.190 | 4.990 | 5.150 | 0 | +0.16(+3.21%) |
Nov 26, 2013 | 5.000 | 5.050 | 4.960 | 4.990 | 0 | +0.01(+0.20%) |
Nov 25, 2013 | 5.010 | 5.070 | 4.970 | 4.980 | 399,261 | -0.03(-0.60%) |
Nov 22, 2013 | 5.060 | 5.090 | 4.910 | 5.010 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.820 | 5.090 | 4.800 | 5.010 | 646,089 | +0.21(+4.37%) |
Nov 20, 2013 | 4.760 | 4.860 | 4.760 | 4.800 | 0 | +0.04(+0.84%) |
Nov 19, 2013 | 4.880 | 4.880 | 4.760 | 4.760 | 217,773 | -0.10(-2.06%) |
Nov 18, 2013 | 4.760 | 4.950 | 4.751 | 4.860 | 0 | +0.07(+1.46%) |
Nov 15, 2013 | 4.970 | 5.000 | 4.770 | 4.790 | 0 | -0.16(-3.23%) |
Nov 14, 2013 | 4.660 | 4.980 | 4.660 | 4.950 | 278,025 | +0.25(+5.32%) |
Nov 12, 2013 | 4.700 | 4.789 | 4.610 | 4.700 | 0 | -0.01(-0.21%) |
Nov 11, 2013 | 4.840 | 4.840 | 4.690 | 4.710 | 0 | -0.14(-2.89%) |
Nov 08, 2013 | 4.680 | 4.990 | 4.680 | 4.850 | 0 | +0.18(+3.85%) |
Nov 07, 2013 | 4.840 | 4.848 | 4.570 | 4.670 | 428,355 | -0.04(-0.85%) |
Nov 06, 2013 | 5.000 | 5.075 | 4.610 | 4.710 | 589,219 | -0.28(-5.61%) |
Nov 05, 2013 | 4.990 | 5.010 | 4.870 | 4.990 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 5.120 | 5.180 | 4.870 | 4.990 | 563,199 | +0.03(+0.60%) |
Nov 01, 2013 | 4.950 | 4.990 | 4.810 | 4.960 | 0 | -0.02(-0.38%) |
Oct 31, 2013 | 5.000 | 5.040 | 4.880 | 4.979 | 0 | -0.05(-1.01%) |
Oct 30, 2013 | 5.110 | 5.188 | 5.000 | 5.030 | 622,453 | -0.08(-1.57%) |
Oct 29, 2013 | 5.100 | 5.190 | 5.080 | 5.110 | 0 | +0.01(+0.20%) |
Oct 28, 2013 | 5.100 | 5.150 | 5.045 | 5.100 | 0 | +0.05(+0.99%) |
Oct 25, 2013 | 5.200 | 5.200 | 5.020 | 5.050 | 0 | -0.10(-1.94%) |
Oct 24, 2013 | 5.200 | 5.230 | 5.045 | 5.150 | 288,023 | -0.05(-0.96%) |
Oct 23, 2013 | 5.180 | 5.260 | 4.950 | 5.200 | 0 | -0.04(-0.76%) |
Oct 22, 2013 | 5.310 | 5.310 | 5.170 | 5.240 | 378,651 | -0.04(-0.76%) |
Oct 21, 2013 | 5.390 | 5.446 | 5.240 | 5.280 | 366,494 | -0.06(-1.12%) |
Oct 18, 2013 | 5.410 | 5.410 | 5.230 | 5.340 | 348,387 | -0.06(-1.11%) |
Oct 17, 2013 | 5.200 | 5.480 | 5.200 | 5.400 | 567,750 | +0.25(+4.85%) |
Oct 16, 2013 | 5.220 | 5.272 | 5.130 | 5.150 | 413,862 | -0.04(-0.77%) |
Oct 15, 2013 | 5.210 | 5.250 | 5.040 | 5.190 | 468,458 | -0.05(-0.95%) |
Oct 14, 2013 | 5.180 | 5.260 | 5.050 | 5.240 | 525,160 | +0.04(+0.77%) |
Oct 11, 2013 | 5.310 | 5.350 | 5.130 | 5.200 | 0 | +0.05(+0.97%) |
Oct 10, 2013 | 5.320 | 5.350 | 5.140 | 5.150 | 500,920 | -0.13(-2.46%) |
Oct 09, 2013 | 5.400 | 5.410 | 5.120 | 5.280 | 0 | -0.12(-2.22%) |
Oct 08, 2013 | 5.300 | 5.430 | 5.100 | 5.400 | 2,577,990 | +0.13(+2.47%) |
Oct 07, 2013 | 5.400 | 5.490 | 5.250 | 5.270 | 0 | -0.14(-2.59%) |
Oct 04, 2013 | 5.480 | 5.515 | 5.400 | 5.410 | 0 | -0.06(-1.10%) |
Oct 03, 2013 | 5.550 | 5.570 | 5.410 | 5.470 | 0 | -0.10(-1.80%) |
Oct 02, 2013 | 5.480 | 5.600 | 5.460 | 5.570 | 269,534 | +0.10(+1.83%) |
Oct 01, 2013 | 5.620 | 5.740 | 5.450 | 5.470 | 568,745 | -0.20(-3.53%) |
Sep 27, 2013 | 5.830 | 5.900 | 5.650 | 5.670 | 0 | +0.14(+2.53%) |
Sep 26, 2013 | 5.520 | 5.550 | 5.450 | 5.530 | 371,278 | +0.02(+0.36%) |
Sep 25, 2013 | 5.780 | 5.780 | 5.450 | 5.510 | 745,979 | -0.27(-4.67%) |
Sep 24, 2013 | 5.800 | 5.850 | 5.680 | 5.780 | 320,194 | -0.02(-0.34%) |
Sep 23, 2013 | 5.870 | 5.890 | 5.620 | 5.800 | 459,333 | -0.09(-1.53%) |
Sep 20, 2013 | 6.000 | 6.035 | 5.870 | 5.890 | 0 | -0.14(-2.32%) |
Sep 19, 2013 | 6.110 | 6.150 | 6.000 | 6.030 | 408,837 | -0.05(-0.82%) |
Sep 18, 2013 | 6.330 | 6.340 | 6.010 | 6.080 | 0 | -0.34(-5.30%) |
Sep 17, 2013 | 6.020 | 6.450 | 5.850 | 6.420 | 0 | +0.43(+7.18%) |
Sep 16, 2013 | 6.220 | 6.190 | 5.940 | 5.990 | 0 | -0.20(-3.23%) |
Sep 13, 2013 | 6.080 | 6.240 | 5.280 | 6.190 | 0 | +0.13(+2.11%) |
Sep 12, 2013 | 6.160 | 6.220 | 6.010 | 6.062 | 0 | -0.02(-0.30%) |
Sep 11, 2013 | 6.260 | 6.310 | 5.830 | 6.080 | 0 | -0.17(-2.72%) |
Sep 10, 2013 | 6.610 | 6.779 | 6.060 | 6.250 | 1,505,207 | -2.01(-24.33%) |
Sep 09, 2013 | 8.390 | 8.460 | 8.150 | 8.260 | 103,000 | +0.00(+0.00%) |
Sep 06, 2013 | 8.380 | 8.380 | 8.050 | 8.260 | 0 | -0.05(-0.60%) |
Sep 05, 2013 | 8.400 | 8.410 | 8.101 | 8.310 | 107,854 | +0.04(+0.48%) |
Sep 04, 2013 | 8.220 | 8.300 | 7.910 | 8.270 | 0 | +0.02(+0.24%) |
Sep 03, 2013 | 8.210 | 8.410 | 8.010 | 8.250 | 0 | +0.15(+1.85%) |
Aug 30, 2013 | 8.470 | 8.490 | 7.980 | 8.100 | 0 | -0.40(-4.71%) |
Aug 29, 2013 | 8.180 | 8.500 | 7.820 | 8.500 | 442,223 | +0.32(+3.91%) |
Aug 28, 2013 | 7.780 | 8.280 | 7.780 | 8.180 | 0 | +0.43(+5.55%) |
Aug 27, 2013 | 7.950 | 7.970 | 7.570 | 7.750 | 480,484 | -0.35(-4.32%) |
Aug 26, 2013 | 8.350 | 8.620 | 7.900 | 8.100 | 0 | -0.22(-2.64%) |
Aug 23, 2013 | 8.600 | 11.55 | 6.050 | 8.320 | 0 | -3.37(-28.83%) |
Aug 22, 2013 | 12.51 | 12.51 | 11.47 | 11.69 | 52,000 | +0.30(+2.63%) |
Aug 21, 2013 | 11.45 | 11.77 | 11.35 | 11.39 | 0 | -0.08(-0.70%) |
Aug 20, 2013 | 11.57 | 11.96 | 11.36 | 11.47 | 86,585 | -0.06(-0.52%) |
Aug 19, 2013 | 12.07 | 12.24 | 11.53 | 11.53 | 72,362 | -0.50(-4.16%) |
Aug 16, 2013 | 12.58 | 12.83 | 12.03 | 12.03 | 0 | -0.65(-5.13%) |
Aug 15, 2013 | 13.36 | 13.46 | 12.66 | 12.68 | 61,946 | -0.82(-6.07%) |
Aug 14, 2013 | 12.89 | 13.73 | 12.82 | 13.50 | 120,939 | +0.56(+4.33%) |
Aug 13, 2013 | 12.83 | 13.29 | 12.65 | 12.94 | 141,543 | +0.28(+2.21%) |
Aug 12, 2013 | 12.73 | 12.75 | 12.59 | 12.66 | 60,793 | -0.14(-1.09%) |
Aug 09, 2013 | 12.85 | 13.03 | 12.80 | 12.80 | 32,007 | -0.05(-0.39%) |
Aug 08, 2013 | 13.18 | 13.50 | 12.80 | 12.85 | 79,611 | -0.28(-2.13%) |
Aug 07, 2013 | 13.37 | 13.37 | 13.02 | 13.13 | 138,847 | -0.20(-1.50%) |
Aug 06, 2013 | 13.46 | 13.56 | 13.09 | 13.33 | 63,715 | -0.14(-1.04%) |
Aug 05, 2013 | 13.66 | 13.66 | 13.09 | 13.47 | 72,328 | -0.18(-1.32%) |
Aug 02, 2013 | 13.98 | 14.06 | 13.59 | 13.65 | 65,064 | -0.35(-2.50%) |
Aug 01, 2013 | 14.09 | 14.09 | 13.76 | 14.00 | 107,257 | +0.02(+0.14%) |
Jul 31, 2013 | 14.06 | 14.09 | 13.85 | 13.98 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 13.79 | 14.08 | 13.59 | 13.98 | 0 | +0.30(+2.19%) |
Jul 29, 2013 | 14.03 | 14.08 | 13.65 | 13.68 | 0 | -0.35(-2.49%) |
Jul 26, 2013 | 13.94 | 14.06 | 13.68 | 14.03 | 0 | -0.04(-0.28%) |
Jul 25, 2013 | 13.96 | 14.10 | 13.87 | 14.07 | 0 | +0.08(+0.57%) |
Jul 24, 2013 | 14.33 | 14.34 | 13.96 | 13.99 | 0 | -0.29(-2.03%) |
Jul 23, 2013 | 14.53 | 14.60 | 14.14 | 14.28 | 0 | -0.15(-1.04%) |
Jul 22, 2013 | 14.16 | 14.70 | 14.07 | 14.43 | 0 | +0.08(+0.56%) |
Jul 19, 2013 | 14.51 | 14.51 | 14.01 | 14.35 | 0 | -0.16(-1.10%) |
Jul 18, 2013 | 14.58 | 14.75 | 14.44 | 14.51 | 0 | -0.03(-0.21%) |
Jul 17, 2013 | 14.59 | 14.72 | 14.37 | 14.54 | 64,718 | -0.04(-0.27%) |
Jul 16, 2013 | 14.43 | 14.75 | 14.26 | 14.58 | 0 | +0.12(+0.83%) |
Jul 15, 2013 | 14.16 | 14.57 | 13.86 | 14.46 | 0 | +0.32(+2.26%) |
Jul 12, 2013 | 13.91 | 14.21 | 13.82 | 14.14 | 0 | +0.19(+1.36%) |
Jul 11, 2013 | 14.12 | 14.12 | 13.66 | 13.95 | 0 | -0.14(-0.99%) |
Jul 10, 2013 | 14.14 | 14.39 | 13.90 | 14.09 | 0 | -0.09(-0.63%) |
Jul 09, 2013 | 13.69 | 14.40 | 13.62 | 14.18 | 0 | +0.56(+4.11%) |
Jul 08, 2013 | 13.41 | 13.66 | 13.41 | 13.62 | 0 | +0.30(+2.25%) |
Jul 05, 2013 | 13.63 | 13.63 | 13.22 | 13.32 | 0 | -0.12(-0.89%) |
Jul 03, 2013 | 13.86 | 14.30 | 13.31 | 13.44 | 0 | -0.45(-3.24%) |
Jul 02, 2013 | 14.30 | 14.30 | 13.66 | 13.89 | 0 | -0.41(-2.87%) |
Jul 01, 2013 | 14.24 | 14.50 | 13.86 | 14.30 | 0 | +0.16(+1.13%) |
Jun 28, 2013 | 13.93 | 14.38 | 13.54 | 14.14 | 2,723,151 | +0.22(+1.58%) |
Jun 26, 2013 | 14.00 | 14.00 | 13.11 | 13.92 | 0 | -0.01(-0.07%) |
Jun 25, 2013 | 13.89 | 14.00 | 13.15 | 13.93 | 0 | +0.12(+0.87%) |
Jun 24, 2013 | 12.93 | 13.91 | 12.48 | 13.81 | 0 | +0.77(+5.90%) |
Jun 21, 2013 | 12.44 | 13.12 | 12.14 | 13.04 | 138,214 | +0.57(+4.57%) |
Jun 20, 2013 | 12.55 | 12.55 | 11.67 | 12.47 | 0 | -0.18(-1.42%) |
Jun 19, 2013 | 12.62 | 12.80 | 12.24 | 12.65 | 0 | +0.07(+0.56%) |
Jun 18, 2013 | 12.60 | 12.82 | 12.29 | 12.58 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 11.78 | 12.94 | 11.63 | 12.60 | 0 | +0.97(+8.34%) |
Jun 14, 2013 | 11.63 | 11.67 | 11.31 | 11.63 | 0 | -0.05(-0.43%) |
Jun 13, 2013 | 11.37 | 11.70 | 11.33 | 11.68 | 64,660 | +0.35(+3.09%) |
Jun 12, 2013 | 11.60 | 11.64 | 11.06 | 11.33 | 145,994 | -0.15(-1.31%) |
Jun 11, 2013 | 11.78 | 11.96 | 11.41 | 11.48 | 112,484 | -0.28(-2.38%) |
Jun 10, 2013 | 12.35 | 12.36 | 11.45 | 11.76 | 0 | -0.70(-5.62%) |
Jun 07, 2013 | 12.12 | 12.71 | 11.90 | 12.46 | 0 | +0.46(+3.83%) |
Jun 06, 2013 | 11.93 | 12.15 | 11.75 | 12.00 | 42,083 | +0.14(+1.18%) |
Jun 05, 2013 | 11.97 | 12.35 | 11.63 | 11.86 | 0 | -0.22(-1.82%) |
Jun 04, 2013 | 12.81 | 12.91 | 11.79 | 12.08 | 0 | -0.69(-5.40%) |
Jun 03, 2013 | 13.51 | 14.09 | 12.56 | 12.77 | 130,454 | -0.74(-5.48%) |
May 31, 2013 | 14.10 | 14.17 | 13.36 | 13.51 | 128,764 | -0.69(-4.86%) |
May 30, 2013 | 14.27 | 14.33 | 13.81 | 14.20 | 81,008 | +0.04(+0.28%) |
May 29, 2013 | 14.05 | 14.30 | 13.73 | 14.16 | 115,456 | +0.11(+0.78%) |
May 28, 2013 | 14.10 | 14.17 | 13.85 | 14.05 | 136,551 | +0.13(+0.93%) |
May 24, 2013 | 13.91 | 14.02 | 13.78 | 13.92 | 0 | -0.02(-0.14%) |
May 23, 2013 | 13.40 | 14.05 | 13.18 | 13.94 | 0 | +0.42(+3.11%) |
May 22, 2013 | 13.33 | 13.85 | 13.18 | 13.52 | 0 | +0.17(+1.27%) |
May 21, 2013 | 13.65 | 13.65 | 13.25 | 13.35 | 0 | -0.25(-1.84%) |
May 20, 2013 | 13.75 | 14.00 | 13.59 | 13.60 | 0 | -0.01(-0.07%) |
May 17, 2013 | 13.78 | 13.78 | 13.44 | 13.61 | 0 | -0.16(-1.16%) |
May 16, 2013 | 13.98 | 14.05 | 13.59 | 13.77 | 58,753 | -0.31(-2.20%) |
May 15, 2013 | 14.82 | 14.82 | 13.67 | 14.08 | 0 | +0.82(+6.18%) |
May 13, 2013 | 12.29 | 13.31 | 12.15 | 13.26 | 0 | +1.05(+8.60%) |
May 10, 2013 | 12.26 | 12.36 | 11.85 | 12.21 | 0 | +0.11(+0.91%) |
May 09, 2013 | 12.22 | 12.25 | 11.84 | 12.10 | 0 | -0.02(-0.17%) |
May 08, 2013 | 12.03 | 12.35 | 11.83 | 12.12 | 0 | +0.01(+0.08%) |
May 07, 2013 | 12.09 | 12.19 | 11.88 | 12.11 | 0 | +0.07(+0.58%) |
May 06, 2013 | 11.67 | 12.20 | 11.45 | 12.04 | 0 | +0.16(+1.35%) |
May 03, 2013 | 11.89 | 11.94 | 11.72 | 11.88 | 0 | +0.14(+1.19%) |
May 02, 2013 | 11.69 | 11.80 | 11.56 | 11.74 | 0 | +0.25(+2.18%) |