Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.65 | 13.93 | 13.59 | 13.92 | 1,170,357 | +0.08(+0.56%) |
Apr 29, 2014 | 13.86 | 13.93 | 13.60 | 13.85 | 781,637 | +0.01(+0.07%) |
Apr 28, 2014 | 14.08 | 14.22 | 13.44 | 13.84 | 1,178,477 | -0.24(-1.71%) |
Apr 25, 2014 | 14.37 | 14.39 | 14.00 | 14.08 | 921,318 | -0.36(-2.47%) |
Apr 24, 2014 | 14.45 | 14.69 | 13.97 | 14.43 | 2,458,956 | +0.34(+2.39%) |
Apr 23, 2014 | 14.06 | 14.63 | 13.54 | 14.10 | 2,821,220 | +0.91(+6.87%) |
Apr 22, 2014 | 12.99 | 13.34 | 12.92 | 13.19 | 897,881 | +0.27(+2.09%) |
Apr 21, 2014 | 12.65 | 12.98 | 12.34 | 12.92 | 1,033,641 | +0.29(+2.29%) |
Apr 17, 2014 | 12.76 | 12.63 | 12.63 | 12.63 | 566,677 | -0.12(-0.91%) |
Apr 16, 2014 | 12.49 | 12.77 | 12.36 | 12.75 | 576,300 | +0.41(+3.36%) |
Apr 15, 2014 | 12.31 | 12.60 | 11.90 | 12.33 | 849,572 | +0.13(+1.03%) |
Apr 14, 2014 | 12.65 | 12.69 | 11.99 | 12.21 | 780,340 | -0.24(-1.94%) |
Apr 11, 2014 | 12.65 | 12.96 | 12.35 | 12.45 | 942,794 | -0.31(-2.42%) |
Apr 10, 2014 | 13.26 | 13.33 | 12.66 | 12.76 | 805,787 | -0.53(-3.99%) |
Apr 09, 2014 | 12.83 | 13.32 | 12.81 | 13.29 | 816,463 | +0.55(+4.31%) |
Apr 08, 2014 | 12.84 | 13.00 | 12.27 | 12.74 | 1,446,864 | -0.04(-0.30%) |
Apr 07, 2014 | 13.02 | 13.34 | 12.68 | 12.78 | 1,268,910 | -0.31(-2.36%) |
Apr 04, 2014 | 13.83 | 13.87 | 12.98 | 13.08 | 1,346,957 | -0.62(-4.50%) |
Apr 03, 2014 | 13.95 | 14.11 | 13.54 | 13.70 | 1,013,331 | -0.31(-2.20%) |
Apr 02, 2014 | 13.84 | 14.21 | 13.83 | 14.01 | 1,578,133 | +0.15(+1.11%) |
Apr 01, 2014 | 13.51 | 13.88 | 13.51 | 13.86 | 1,011,261 | +0.40(+3.01%) |
Mar 31, 2014 | 13.05 | 13.54 | 13.05 | 13.45 | 929,506 | +0.47(+3.64%) |
Mar 28, 2014 | 13.09 | 13.35 | 12.92 | 12.98 | 936,951 | -0.11(-0.81%) |
Mar 27, 2014 | 13.34 | 13.34 | 12.83 | 13.08 | 1,172,020 | -0.22(-1.63%) |
Mar 26, 2014 | 13.73 | 13.73 | 13.29 | 13.30 | 911,160 | -0.30(-2.23%) |
Mar 25, 2014 | 13.34 | 13.73 | 13.34 | 13.60 | 1,121,080 | +0.38(+2.84%) |
Mar 24, 2014 | 13.53 | 13.64 | 13.02 | 13.23 | 1,227,416 | -0.23(-1.72%) |
Mar 21, 2014 | 13.79 | 13.83 | 13.39 | 13.46 | 1,296,006 | -0.21(-1.55%) |
Mar 20, 2014 | 13.72 | 13.95 | 13.65 | 13.67 | 1,021,246 | -0.15(-1.12%) |
Mar 19, 2014 | 14.19 | 14.21 | 13.70 | 13.83 | 1,498,247 | -0.37(-2.58%) |
Mar 18, 2014 | 13.37 | 14.21 | 13.34 | 14.19 | 2,382,801 | +0.89(+6.66%) |
Mar 17, 2014 | 13.26 | 13.45 | 13.24 | 13.31 | 1,203,183 | +0.20(+1.54%) |
Mar 14, 2014 | 12.99 | 13.24 | 12.86 | 13.10 | 1,107,692 | +0.11(+0.82%) |
Mar 13, 2014 | 13.32 | 13.51 | 12.98 | 13.00 | 1,862,576 | -0.25(-1.89%) |
Mar 12, 2014 | 13.29 | 13.48 | 13.10 | 13.25 | 1,447,728 | -0.16(-1.22%) |
Mar 11, 2014 | 13.25 | 13.71 | 13.06 | 13.41 | 3,490,253 | -0.61(-4.33%) |
Mar 10, 2014 | 13.68 | 14.06 | 13.54 | 14.02 | 1,294,431 | +0.34(+2.46%) |
Mar 07, 2014 | 13.75 | 13.83 | 13.13 | 13.68 | 2,988,866 | +0.04(+0.28%) |
Mar 06, 2014 | 13.02 | 13.81 | 13.01 | 13.64 | 7,480,947 | +1.06(+8.42%) |
Mar 05, 2014 | 12.18 | 12.64 | 12.09 | 12.58 | 2,106,487 | +0.56(+4.65%) |
Mar 04, 2014 | 11.93 | 12.13 | 11.92 | 12.02 | 1,938,172 | +0.18(+1.55%) |
Mar 03, 2014 | 11.52 | 11.99 | 11.22 | 11.84 | 1,462,636 | +0.24(+2.08%) |
Feb 28, 2014 | 11.85 | 12.04 | 11.55 | 11.60 | 1,756,790 | -0.19(-1.63%) |
Feb 27, 2014 | 11.69 | 12.06 | 11.68 | 11.79 | 1,862,165 | +0.12(+0.99%) |
Feb 26, 2014 | 11.46 | 11.85 | 11.32 | 11.68 | 1,256,529 | +0.27(+2.37%) |
Feb 25, 2014 | 11.03 | 11.49 | 11.00 | 11.41 | 2,305,352 | +0.49(+4.50%) |
Feb 24, 2014 | 10.87 | 11.07 | 10.85 | 10.92 | 945,763 | +0.05(+0.44%) |
Feb 21, 2014 | 10.67 | 10.97 | 10.60 | 10.87 | 2,208,253 | +0.25(+2.36%) |
Feb 20, 2014 | 9.963 | 10.65 | 9.943 | 10.62 | 2,351,599 | +0.68(+6.89%) |
Feb 19, 2014 | 9.972 | 10.02 | 9.886 | 9.934 | 904,742 | -0.06(-0.58%) |
Feb 18, 2014 | 9.837 | 10.16 | 9.799 | 9.992 | 1,722,373 | +0.16(+1.67%) |
Feb 14, 2014 | 9.818 | 9.828 | 9.828 | 9.828 | 452,615 | +0.00(+0.00%) |
Feb 13, 2014 | 9.674 | 9.886 | 9.664 | 9.828 | 812,250 | +0.09(+0.89%) |
Feb 12, 2014 | 9.837 | 9.924 | 9.703 | 9.741 | 755,880 | -0.12(-1.17%) |
Feb 11, 2014 | 9.703 | 9.943 | 9.597 | 9.857 | 839,193 | +0.16(+1.69%) |
Feb 10, 2014 | 9.876 | 9.924 | 9.577 | 9.693 | 364,645 | -0.17(-1.76%) |
Feb 07, 2014 | 9.577 | 9.886 | 9.549 | 9.866 | 951,498 | +0.38(+3.96%) |
Feb 06, 2014 | 9.327 | 9.625 | 9.327 | 9.491 | 735,875 | +0.21(+2.28%) |
Feb 05, 2014 | 9.288 | 9.394 | 9.115 | 9.279 | 1,089,257 | -0.06(-0.62%) |
Feb 04, 2014 | 9.491 | 9.528 | 9.303 | 9.336 | 1,000,291 | -0.10(-1.02%) |
Feb 03, 2014 | 9.780 | 9.915 | 9.269 | 9.433 | 1,563,961 | -0.36(-3.64%) |
Jan 31, 2014 | 9.837 | 9.953 | 9.741 | 9.789 | 1,469,016 | -0.16(-1.65%) |
Jan 30, 2014 | 9.915 | 10.09 | 9.731 | 9.953 | 1,368,677 | +0.17(+1.77%) |
Jan 29, 2014 | 9.809 | 10.12 | 9.635 | 9.780 | 1,165,314 | -0.13(-1.36%) |
Jan 28, 2014 | 9.934 | 10.08 | 9.703 | 9.915 | 1,620,426 | -0.04(-0.39%) |
Jan 27, 2014 | 10.18 | 10.23 | 9.818 | 9.953 | 1,158,165 | -0.23(-2.27%) |
Jan 24, 2014 | 10.31 | 10.41 | 10.09 | 10.18 | 1,174,881 | -0.25(-2.40%) |
Jan 23, 2014 | 10.59 | 10.71 | 10.27 | 10.43 | 1,377,553 | -0.20(-1.90%) |
Jan 22, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 921,726 | -0.00(-0.05%) |
Jan 21, 2014 | 10.50 | 10.79 | 10.47 | 10.64 | 1,124,848 | +0.21(+1.99%) |
Jan 17, 2014 | 10.56 | 10.43 | 10.43 | 10.43 | 784,111 | -0.16(-1.55%) |
Jan 16, 2014 | 10.70 | 10.74 | 10.57 | 10.60 | 687,885 | -0.08(-0.72%) |
Jan 15, 2014 | 10.58 | 10.79 | 10.50 | 10.68 | 1,669,024 | +0.10(+0.91%) |
Jan 14, 2014 | 10.23 | 10.58 | 10.23 | 10.58 | 2,401,065 | +0.38(+3.68%) |
Jan 13, 2014 | 10.21 | 10.28 | 10.09 | 10.20 | 1,842,054 | -0.02(-0.19%) |
Jan 10, 2014 | 9.924 | 10.23 | 9.902 | 10.22 | 1,605,008 | +0.33(+3.31%) |
Jan 09, 2014 | 9.924 | 10.12 | 9.847 | 9.895 | 1,441,240 | +0.01(+0.10%) |
Jan 08, 2014 | 9.847 | 9.886 | 9.693 | 9.886 | 1,324,835 | -0.04(-0.39%) |
Jan 07, 2014 | 9.799 | 9.953 | 9.703 | 9.924 | 770,838 | +0.16(+1.68%) |
Jan 06, 2014 | 10.01 | 10.07 | 9.731 | 9.760 | 1,322,884 | -0.17(-1.75%) |
Jan 03, 2014 | 9.279 | 10.00 | 9.279 | 9.934 | 2,644,660 | +0.66(+7.17%) |
Jan 02, 2014 | 9.269 | 9.491 | 9.182 | 9.269 | 1,443,602 | -0.01(-0.10%) |
Dec 31, 2013 | 9.115 | 9.279 | 9.279 | 9.279 | 1,110,210 | +0.13(+1.37%) |
Dec 30, 2013 | 9.163 | 9.230 | 9.071 | 9.153 | 616,338 | +0.00(+0.00%) |
Dec 27, 2013 | 9.009 | 9.240 | 8.869 | 9.153 | 2,147,962 | +0.15(+1.71%) |
Dec 26, 2013 | 8.912 | 9.018 | 8.903 | 8.999 | 713,912 | +0.10(+1.08%) |
Dec 24, 2013 | 8.710 | 8.903 | 8.633 | 8.903 | 400,775 | +0.04(+0.43%) |
Dec 23, 2013 | 8.864 | 8.884 | 8.778 | 8.864 | 423,974 | +0.02(+0.22%) |
Dec 20, 2013 | 8.643 | 8.855 | 8.585 | 8.845 | 1,061,131 | +0.22(+2.57%) |
Dec 19, 2013 | 8.672 | 8.729 | 8.488 | 8.623 | 389,293 | -0.08(-0.89%) |
Dec 18, 2013 | 8.508 | 8.701 | 8.479 | 8.701 | 536,805 | +0.19(+2.27%) |
Dec 17, 2013 | 8.614 | 8.633 | 8.479 | 8.508 | 490,747 | -0.12(-1.34%) |
Dec 16, 2013 | 8.498 | 8.623 | 8.431 | 8.623 | 701,684 | +0.15(+1.82%) |
Dec 13, 2013 | 8.546 | 8.604 | 8.392 | 8.469 | 366,053 | -0.07(-0.79%) |
Dec 12, 2013 | 8.315 | 8.604 | 8.296 | 8.537 | 853,453 | +0.20(+2.43%) |
Dec 11, 2013 | 8.392 | 8.421 | 8.296 | 8.334 | 586,462 | -0.04(-0.46%) |
Dec 10, 2013 | 8.402 | 8.479 | 8.296 | 8.373 | 623,170 | -0.07(-0.80%) |
Dec 09, 2013 | 8.537 | 8.623 | 8.421 | 8.440 | 557,907 | -0.10(-1.13%) |
Dec 06, 2013 | 8.479 | 8.575 | 8.431 | 8.537 | 0 | +0.12(+1.37%) |
Dec 05, 2013 | 8.392 | 8.556 | 8.305 | 8.421 | 0 | +0.01(+0.11%) |
Dec 04, 2013 | 8.498 | 8.556 | 8.344 | 8.411 | 0 | -0.13(-1.58%) |
Dec 03, 2013 | 8.623 | 8.623 | 8.436 | 8.546 | 0 | -0.12(-1.33%) |
Dec 02, 2013 | 8.816 | 8.864 | 8.652 | 8.662 | 883,777 | -0.13(-1.43%) |
Nov 29, 2013 | 8.903 | 8.903 | 8.689 | 8.787 | 0 | +0.06(+0.66%) |
Nov 27, 2013 | 8.392 | 8.739 | 8.325 | 8.729 | 0 | +0.43(+5.23%) |
Nov 26, 2013 | 8.228 | 8.431 | 8.228 | 8.296 | 0 | +0.05(+0.58%) |
Nov 25, 2013 | 8.055 | 8.286 | 8.036 | 8.248 | 2,582,583 | +0.22(+2.76%) |
Nov 22, 2013 | 8.055 | 8.093 | 7.882 | 8.026 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 7.920 | 8.026 | 7.901 | 8.026 | 298,965 | +0.16(+2.08%) |
Nov 20, 2013 | 7.920 | 7.968 | 7.785 | 7.862 | 0 | -0.04(-0.49%) |
Nov 19, 2013 | 8.016 | 8.103 | 7.838 | 7.901 | 495,564 | -0.09(-1.09%) |
Nov 18, 2013 | 8.084 | 8.113 | 7.920 | 7.988 | 0 | -0.04(-0.48%) |
Nov 15, 2013 | 8.045 | 8.084 | 7.968 | 8.026 | 0 | -0.05(-0.60%) |
Nov 14, 2013 | 8.238 | 8.248 | 8.016 | 8.074 | 536,658 | +0.13(+1.70%) |
Nov 12, 2013 | 8.016 | 8.142 | 7.891 | 7.939 | 0 | -0.08(-0.96%) |
Nov 11, 2013 | 7.978 | 8.084 | 7.939 | 8.016 | 0 | +0.05(+0.60%) |
Nov 08, 2013 | 7.891 | 8.055 | 7.882 | 7.968 | 0 | +0.07(+0.85%) |
Nov 07, 2013 | 8.007 | 8.026 | 7.891 | 7.901 | 681,797 | -0.05(-0.61%) |
Nov 06, 2013 | 8.065 | 8.161 | 7.930 | 7.949 | 530,399 | -0.03(-0.36%) |
Nov 05, 2013 | 7.997 | 8.110 | 7.930 | 7.978 | 491,155 | -0.03(-0.36%) |
Nov 04, 2013 | 8.093 | 8.171 | 7.997 | 8.007 | 660,635 | -0.05(-0.60%) |
Nov 01, 2013 | 7.930 | 8.089 | 7.910 | 8.055 | 0 | +0.11(+1.39%) |
Oct 31, 2013 | 8.190 | 8.267 | 7.939 | 7.944 | 0 | -0.24(-2.89%) |
Oct 30, 2013 | 8.074 | 8.248 | 8.045 | 8.180 | 1,456,243 | +0.13(+1.68%) |
Oct 29, 2013 | 7.872 | 8.084 | 7.872 | 8.045 | 0 | +0.21(+2.71%) |
Oct 28, 2013 | 7.621 | 7.833 | 7.621 | 7.833 | 0 | +0.23(+3.04%) |
Oct 25, 2013 | 7.621 | 7.698 | 7.573 | 7.602 | 0 | +0.02(+0.25%) |
Oct 24, 2013 | 7.438 | 7.583 | 7.400 | 7.583 | 911,728 | +0.16(+2.21%) |
Oct 23, 2013 | 7.670 | 7.698 | 7.101 | 7.419 | 2,724,904 | -0.46(-5.87%) |
Oct 22, 2013 | 7.853 | 7.968 | 7.812 | 7.882 | 1,422,514 | +0.01(+0.12%) |
Oct 21, 2013 | 7.824 | 7.935 | 7.824 | 7.872 | 688,384 | +0.07(+0.86%) |
Oct 18, 2013 | 7.795 | 7.891 | 7.737 | 7.804 | 620,312 | +0.08(+1.00%) |
Oct 17, 2013 | 7.583 | 7.766 | 7.564 | 7.727 | 1,026,899 | +0.12(+1.58%) |
Oct 16, 2013 | 7.612 | 7.698 | 7.583 | 7.607 | 506,573 | +0.02(+0.32%) |
Oct 15, 2013 | 7.689 | 7.718 | 7.564 | 7.583 | 609,146 | -0.10(-1.25%) |
Oct 14, 2013 | 7.390 | 7.756 | 7.390 | 7.679 | 898,829 | +0.26(+3.51%) |
Oct 11, 2013 | 7.429 | 7.535 | 7.342 | 7.419 | 0 | +0.02(+0.26%) |
Oct 10, 2013 | 7.236 | 7.429 | 7.140 | 7.400 | 1,362,600 | +0.24(+3.36%) |
Oct 09, 2013 | 7.140 | 7.226 | 7.082 | 7.159 | 0 | +0.03(+0.41%) |
Oct 08, 2013 | 7.380 | 7.380 | 7.101 | 7.130 | 1,034,944 | -0.23(-3.14%) |
Oct 07, 2013 | 7.313 | 7.438 | 7.284 | 7.361 | 0 | +0.03(+0.39%) |
Oct 04, 2013 | 7.226 | 7.380 | 7.226 | 7.332 | 0 | +0.10(+1.33%) |
Oct 03, 2013 | 7.226 | 7.323 | 7.188 | 7.236 | 0 | +0.01(+0.13%) |
Oct 02, 2013 | 7.217 | 7.323 | 7.188 | 7.226 | 447,800 | -0.02(-0.27%) |
Oct 01, 2013 | 7.149 | 7.342 | 7.140 | 7.246 | 1,032,339 | +0.08(+1.08%) |
Sep 30, 2013 | 7.284 | 7.284 | 7.159 | 7.169 | 0 | -0.14(-1.98%) |
Sep 27, 2013 | 7.390 | 7.419 | 7.265 | 7.313 | 0 | -0.12(-1.56%) |
Sep 26, 2013 | 7.496 | 7.496 | 7.304 | 7.429 | 373,693 | -0.01(-0.13%) |
Sep 25, 2013 | 7.255 | 7.477 | 7.255 | 7.438 | 1,271,495 | +0.18(+2.52%) |
Sep 24, 2013 | 7.275 | 7.323 | 7.246 | 7.255 | 1,004,840 | +0.00(+0.00%) |
Sep 23, 2013 | 7.265 | 7.303 | 7.130 | 7.255 | 585,720 | -0.03(-0.46%) |
Sep 20, 2013 | 7.246 | 7.390 | 7.207 | 7.289 | 0 | +0.03(+0.46%) |
Sep 19, 2013 | 7.226 | 7.323 | 7.188 | 7.255 | 681,953 | +0.05(+0.67%) |
Sep 18, 2013 | 7.197 | 7.265 | 7.159 | 7.207 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 7.361 | 7.419 | 7.178 | 7.207 | 0 | -0.17(-2.35%) |
Sep 16, 2013 | 7.352 | 7.429 | 7.313 | 7.380 | 0 | +0.13(+1.86%) |
Sep 13, 2013 | 7.101 | 7.275 | 7.063 | 7.246 | 0 | +0.18(+2.59%) |
Sep 12, 2013 | 7.072 | 7.159 | 7.014 | 7.063 | 0 | -0.01(-0.14%) |
Sep 11, 2013 | 7.188 | 7.188 | 7.034 | 7.072 | 0 | -0.12(-1.61%) |
Sep 10, 2013 | 7.034 | 7.197 | 7.034 | 7.188 | 547,194 | +0.18(+2.61%) |
Sep 09, 2013 | 6.879 | 7.014 | 6.851 | 7.005 | 0 | +0.13(+1.82%) |
Sep 06, 2013 | 7.072 | 7.091 | 6.831 | 6.879 | 0 | -0.20(-2.86%) |
Sep 05, 2013 | 7.063 | 7.149 | 7.034 | 7.082 | 597,055 | +0.00(+0.00%) |
Sep 04, 2013 | 6.783 | 7.082 | 6.764 | 7.082 | 0 | +0.31(+4.63%) |
Sep 03, 2013 | 6.831 | 6.937 | 6.711 | 6.769 | 0 | +0.02(+0.36%) |
Aug 30, 2013 | 6.793 | 6.841 | 6.745 | 6.745 | 0 | -0.08(-1.13%) |
Aug 29, 2013 | 6.773 | 6.913 | 6.716 | 6.822 | 293,793 | +0.06(+0.85%) |
Aug 28, 2013 | 6.822 | 6.899 | 6.668 | 6.764 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.908 | 6.947 | 6.648 | 6.802 | 1,350,273 | -0.16(-2.35%) |
Aug 26, 2013 | 6.851 | 7.053 | 6.793 | 6.966 | 0 | +0.10(+1.40%) |
Aug 23, 2013 | 7.024 | 7.053 | 6.841 | 6.870 | 0 | -0.14(-2.06%) |
Aug 22, 2013 | 6.966 | 7.063 | 6.957 | 7.014 | 270,450 | +0.05(+0.69%) |
Aug 21, 2013 | 6.937 | 7.149 | 6.928 | 6.966 | 0 | -0.01(-0.14%) |
Aug 20, 2013 | 6.851 | 7.034 | 6.812 | 6.976 | 331,254 | +0.12(+1.69%) |
Aug 19, 2013 | 6.985 | 6.985 | 6.822 | 6.860 | 460,514 | -0.15(-2.20%) |
Aug 16, 2013 | 6.822 | 7.140 | 6.788 | 7.014 | 0 | +0.16(+2.39%) |
Aug 15, 2013 | 6.870 | 6.928 | 6.754 | 6.851 | 543,958 | -0.08(-1.11%) |
Aug 14, 2013 | 6.908 | 6.976 | 6.725 | 6.928 | 504,922 | +0.00(+0.00%) |
Aug 13, 2013 | 7.101 | 7.215 | 6.831 | 6.928 | 758,174 | -0.17(-2.44%) |
Aug 12, 2013 | 7.091 | 7.159 | 6.947 | 7.101 | 577,321 | -0.03(-0.41%) |
Aug 09, 2013 | 7.159 | 7.246 | 7.120 | 7.130 | 467,866 | -0.04(-0.54%) |
Aug 08, 2013 | 7.255 | 7.304 | 7.164 | 7.169 | 401,041 | -0.07(-0.93%) |
Aug 07, 2013 | 7.265 | 7.323 | 7.140 | 7.236 | 586,637 | -0.03(-0.40%) |
Aug 06, 2013 | 7.361 | 7.390 | 7.226 | 7.265 | 711,796 | -0.11(-1.44%) |
Aug 05, 2013 | 7.352 | 7.390 | 7.303 | 7.371 | 495,340 | +0.02(+0.26%) |
Aug 02, 2013 | 7.400 | 7.458 | 7.289 | 7.352 | 618,710 | -0.08(-1.04%) |
Aug 01, 2013 | 7.419 | 7.515 | 7.361 | 7.429 | 699,404 | +0.07(+0.92%) |
Jul 31, 2013 | 7.323 | 7.592 | 7.236 | 7.361 | 0 | +0.07(+0.92%) |
Jul 30, 2013 | 7.197 | 7.400 | 7.111 | 7.294 | 0 | +0.09(+1.20%) |
Jul 29, 2013 | 7.313 | 7.352 | 7.111 | 7.207 | 0 | -0.10(-1.32%) |
Jul 26, 2013 | 7.053 | 7.342 | 6.802 | 7.303 | 0 | +0.15(+2.16%) |
Jul 25, 2013 | 6.773 | 7.149 | 6.764 | 7.149 | 0 | +0.39(+5.70%) |
Jul 24, 2013 | 6.725 | 6.802 | 6.504 | 6.764 | 0 | +0.32(+4.93%) |
Jul 23, 2013 | 6.446 | 6.494 | 6.292 | 6.446 | 755,389 | +0.00(+0.00%) |
Jul 22, 2013 | 6.361 | 6.456 | 6.340 | 6.446 | 552,630 | +0.03(+0.53%) |
Jul 19, 2013 | 6.504 | 6.571 | 6.364 | 6.412 | 0 | -0.07(-1.11%) |
Jul 18, 2013 | 6.282 | 6.494 | 6.253 | 6.484 | 1,122,993 | +0.22(+3.57%) |
Jul 17, 2013 | 6.205 | 6.325 | 6.166 | 6.261 | 597,894 | +0.09(+1.38%) |
Jul 16, 2013 | 6.195 | 6.234 | 6.138 | 6.176 | 0 | -0.02(-0.31%) |
Jul 15, 2013 | 6.176 | 6.234 | 6.138 | 6.195 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.166 | 6.282 | 6.128 | 6.195 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 6.215 | 6.282 | 6.118 | 6.186 | 0 | +0.02(+0.31%) |
Jul 10, 2013 | 6.234 | 6.253 | 6.130 | 6.166 | 0 | -0.07(-1.08%) |
Jul 09, 2013 | 6.138 | 6.329 | 6.080 | 6.234 | 0 | +0.12(+1.89%) |
Jul 08, 2013 | 6.022 | 6.157 | 5.974 | 6.118 | 0 | +0.10(+1.60%) |
Jul 05, 2013 | 6.089 | 6.089 | 5.935 | 6.022 | 0 | +0.02(+0.32%) |
Jul 03, 2013 | 5.935 | 6.070 | 5.820 | 6.003 | 0 | +0.07(+1.14%) |
Jul 02, 2013 | 6.060 | 6.070 | 5.800 | 5.935 | 0 | -0.11(-1.75%) |
Jul 01, 2013 | 5.877 | 6.176 | 5.877 | 6.041 | 0 | +0.15(+2.62%) |
Jun 28, 2013 | 5.868 | 5.926 | 5.791 | 5.887 | 1,677,785 | -0.01(-0.16%) |
Jun 27, 2013 | 5.665 | 5.897 | 5.608 | 5.897 | 0 | +0.28(+4.97%) |
Jun 26, 2013 | 5.714 | 5.733 | 5.617 | 5.617 | 0 | -0.04(-0.68%) |
Jun 25, 2013 | 5.598 | 5.781 | 5.588 | 5.656 | 0 | +0.10(+1.73%) |
Jun 24, 2013 | 5.810 | 5.839 | 5.559 | 5.559 | 0 | -0.33(-5.56%) |
Jun 21, 2013 | 5.945 | 5.955 | 5.714 | 5.887 | 688,988 | -0.05(-0.81%) |
Jun 20, 2013 | 5.839 | 5.955 | 5.733 | 5.935 | 0 | +0.05(+0.82%) |
Jun 19, 2013 | 5.964 | 6.022 | 5.829 | 5.887 | 0 | -0.09(-1.45%) |
Jun 18, 2013 | 5.926 | 5.974 | 5.858 | 5.974 | 0 | +0.08(+1.31%) |
Jun 17, 2013 | 6.089 | 6.138 | 5.858 | 5.897 | 0 | -0.16(-2.70%) |
Jun 14, 2013 | 6.070 | 6.186 | 6.022 | 6.060 | 0 | -0.03(-0.47%) |
Jun 13, 2013 | 5.877 | 6.176 | 5.868 | 6.089 | 2,551,209 | +0.22(+3.78%) |
Jun 12, 2013 | 5.800 | 5.897 | 5.771 | 5.868 | 905,337 | +0.08(+1.33%) |
Jun 11, 2013 | 5.752 | 5.824 | 5.685 | 5.791 | 269,442 | -0.01(-0.17%) |
Jun 10, 2013 | 5.762 | 5.829 | 5.694 | 5.800 | 0 | +0.04(+0.67%) |
Jun 07, 2013 | 5.800 | 5.800 | 5.718 | 5.762 | 0 | +0.01(+0.17%) |
Jun 06, 2013 | 5.723 | 5.810 | 5.665 | 5.752 | 772,081 | +0.01(+0.17%) |
Jun 05, 2013 | 5.733 | 5.810 | 5.646 | 5.743 | 0 | +0.02(+0.34%) |
Jun 04, 2013 | 5.800 | 5.926 | 5.694 | 5.723 | 0 | -0.05(-0.83%) |
Jun 03, 2013 | 5.743 | 5.935 | 5.723 | 5.771 | 1,573,776 | +0.03(+0.50%) |
May 31, 2013 | 5.637 | 5.820 | 5.608 | 5.743 | 868,356 | +0.04(+0.68%) |
May 30, 2013 | 5.588 | 5.704 | 5.588 | 5.704 | 585,558 | +0.12(+2.07%) |
May 29, 2013 | 5.656 | 5.656 | 5.463 | 5.588 | 500,603 | -0.03(-0.51%) |
May 28, 2013 | 5.723 | 5.780 | 5.608 | 5.617 | 846,201 | -0.06(-1.02%) |
May 24, 2013 | 5.723 | 5.781 | 5.569 | 5.675 | 0 | -0.12(-2.00%) |
May 23, 2013 | 5.280 | 5.791 | 5.232 | 5.791 | 2,245,378 | +0.49(+9.27%) |
May 22, 2013 | 5.309 | 5.386 | 5.261 | 5.299 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.338 | 5.415 | 5.270 | 5.299 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.261 | 5.356 | 5.203 | 5.299 | 0 | +0.05(+0.92%) |
May 17, 2013 | 5.280 | 5.328 | 5.232 | 5.251 | 0 | +0.02(+0.37%) |
May 16, 2013 | 5.203 | 5.270 | 5.126 | 5.232 | 469,192 | +0.04(+0.74%) |
May 15, 2013 | 5.155 | 5.213 | 5.116 | 5.193 | 1,056,307 | -0.02(-0.37%) |
May 13, 2013 | 5.309 | 5.310 | 5.126 | 5.213 | 0 | -0.08(-1.46%) |
May 10, 2013 | 5.376 | 5.376 | 5.261 | 5.290 | 0 | -0.05(-0.90%) |
May 09, 2013 | 5.463 | 5.463 | 5.319 | 5.338 | 0 | -0.11(-1.95%) |
May 08, 2013 | 5.492 | 5.511 | 5.396 | 5.444 | 0 | -0.07(-1.22%) |
May 07, 2013 | 5.463 | 5.540 | 5.444 | 5.511 | 0 | +0.08(+1.42%) |
May 06, 2013 | 5.396 | 5.473 | 5.328 | 5.434 | 0 | +0.05(+0.89%) |
May 03, 2013 | 5.338 | 5.415 | 5.270 | 5.386 | 0 | +0.12(+2.19%) |
May 02, 2013 | 5.251 | 5.299 | 5.208 | 5.270 | 0 | +0.06(+1.11%) |