Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.00 | 13.15 | 12.91 | 12.95 | 82,109 | -0.21(-1.57%) |
Apr 29, 2014 | 12.89 | 13.24 | 12.81 | 13.16 | 84,556 | +0.19(+1.45%) |
Apr 28, 2014 | 12.96 | 13.10 | 12.79 | 12.97 | 78,258 | -0.01(-0.09%) |
Apr 25, 2014 | 12.88 | 13.01 | 12.73 | 12.98 | 92,553 | +0.08(+0.65%) |
Apr 24, 2014 | 12.88 | 12.99 | 12.61 | 12.90 | 64,972 | +0.15(+1.16%) |
Apr 23, 2014 | 13.04 | 13.06 | 12.73 | 12.75 | 25,623 | -0.24(-1.83%) |
Apr 22, 2014 | 13.06 | 13.07 | 12.83 | 12.99 | 19,781 | -0.01(-0.10%) |
Apr 21, 2014 | 12.65 | 13.04 | 12.41 | 13.00 | 101,512 | +0.28(+2.21%) |
Apr 17, 2014 | 12.66 | 12.72 | 12.72 | 12.72 | 65,053 | -0.02(-0.15%) |
Apr 16, 2014 | 12.67 | 12.75 | 12.32 | 12.74 | 53,262 | +0.21(+1.65%) |
Apr 15, 2014 | 12.63 | 12.63 | 12.32 | 12.53 | 55,463 | +0.00(+0.02%) |
Apr 14, 2014 | 12.79 | 12.95 | 12.53 | 12.53 | 82,112 | -0.17(-1.31%) |
Apr 11, 2014 | 12.71 | 12.95 | 12.52 | 12.69 | 51,961 | -0.05(-0.36%) |
Apr 10, 2014 | 13.18 | 13.22 | 12.74 | 12.74 | 73,833 | -0.52(-3.92%) |
Apr 09, 2014 | 13.46 | 13.46 | 13.13 | 13.26 | 34,973 | -0.10(-0.74%) |
Apr 08, 2014 | 13.43 | 13.43 | 13.28 | 13.36 | 34,640 | +0.08(+0.61%) |
Apr 07, 2014 | 13.47 | 13.53 | 13.21 | 13.28 | 25,432 | -0.17(-1.29%) |
Apr 04, 2014 | 13.76 | 13.85 | 13.20 | 13.45 | 76,814 | -0.19(-1.38%) |
Apr 03, 2014 | 13.76 | 13.76 | 13.60 | 13.64 | 27,241 | -0.03(-0.23%) |
Apr 02, 2014 | 14.06 | 14.06 | 13.61 | 13.67 | 32,345 | -0.34(-2.43%) |
Apr 01, 2014 | 13.82 | 14.06 | 13.60 | 14.01 | 120,051 | +0.15(+1.09%) |
Mar 31, 2014 | 13.33 | 13.95 | 13.33 | 13.86 | 82,261 | +0.56(+4.18%) |
Mar 28, 2014 | 13.59 | 13.70 | 13.18 | 13.30 | 41,893 | -0.22(-1.60%) |
Mar 27, 2014 | 14.00 | 14.00 | 13.48 | 13.52 | 59,641 | -0.41(-2.95%) |
Mar 26, 2014 | 14.14 | 14.14 | 13.93 | 13.93 | 55,962 | -0.17(-1.21%) |
Mar 25, 2014 | 14.14 | 14.16 | 14.01 | 14.10 | 43,152 | +0.04(+0.26%) |
Mar 24, 2014 | 14.18 | 14.20 | 13.94 | 14.06 | 44,851 | -0.15(-1.04%) |
Mar 21, 2014 | 14.09 | 14.21 | 14.00 | 14.21 | 154,862 | +0.22(+1.59%) |
Mar 20, 2014 | 14.14 | 14.15 | 13.95 | 13.99 | 30,914 | -0.02(-0.13%) |
Mar 19, 2014 | 14.16 | 14.16 | 14.01 | 14.01 | 23,140 | -0.18(-1.26%) |
Mar 18, 2014 | 13.98 | 14.20 | 13.91 | 14.19 | 79,018 | +0.06(+0.39%) |
Mar 17, 2014 | 14.17 | 14.17 | 13.99 | 14.13 | 43,909 | +0.03(+0.20%) |
Mar 14, 2014 | 13.93 | 14.16 | 13.93 | 14.10 | 63,891 | +0.16(+1.15%) |
Mar 13, 2014 | 14.21 | 14.21 | 13.90 | 13.94 | 65,072 | -0.19(-1.36%) |
Mar 12, 2014 | 13.96 | 14.19 | 13.96 | 14.13 | 50,107 | +0.07(+0.48%) |
Mar 11, 2014 | 14.06 | 14.33 | 13.97 | 14.06 | 33,442 | +0.01(+0.04%) |
Mar 10, 2014 | 13.98 | 14.06 | 13.91 | 14.06 | 33,915 | +0.00(+0.02%) |
Mar 07, 2014 | 13.90 | 14.06 | 13.68 | 14.06 | 87,495 | +0.17(+1.22%) |
Mar 06, 2014 | 13.77 | 13.90 | 13.50 | 13.89 | 88,061 | +0.09(+0.67%) |
Mar 05, 2014 | 13.65 | 13.82 | 13.65 | 13.79 | 33,481 | +0.07(+0.52%) |
Mar 04, 2014 | 13.44 | 13.84 | 13.31 | 13.72 | 126,752 | +0.39(+2.94%) |
Mar 03, 2014 | 13.12 | 13.40 | 12.94 | 13.33 | 82,546 | +0.17(+1.31%) |
Feb 28, 2014 | 12.87 | 13.42 | 12.87 | 13.16 | 103,684 | +0.34(+2.67%) |
Feb 27, 2014 | 12.90 | 12.92 | 12.76 | 12.82 | 34,708 | -0.09(-0.69%) |
Feb 26, 2014 | 12.79 | 12.96 | 12.72 | 12.91 | 28,525 | +0.10(+0.75%) |
Feb 25, 2014 | 12.68 | 12.89 | 12.60 | 12.81 | 52,103 | +0.07(+0.58%) |
Feb 24, 2014 | 12.78 | 12.81 | 12.63 | 12.74 | 23,941 | +0.09(+0.73%) |
Feb 21, 2014 | 12.74 | 12.96 | 12.63 | 12.64 | 59,977 | -0.03(-0.24%) |
Feb 20, 2014 | 12.52 | 12.69 | 12.51 | 12.67 | 14,282 | +0.35(+2.85%) |
Feb 19, 2014 | 12.58 | 12.90 | 12.22 | 12.32 | 56,855 | -0.30(-2.37%) |
Feb 18, 2014 | 12.41 | 12.79 | 12.33 | 12.62 | 80,524 | +0.28(+2.30%) |
Feb 14, 2014 | 12.39 | 12.34 | 12.34 | 12.34 | 36,029 | -0.04(-0.35%) |
Feb 13, 2014 | 12.13 | 12.42 | 12.13 | 12.38 | 25,996 | +0.12(+0.95%) |
Feb 12, 2014 | 12.21 | 12.53 | 12.20 | 12.26 | 76,460 | +0.11(+0.89%) |
Feb 11, 2014 | 12.02 | 12.26 | 12.02 | 12.16 | 31,180 | +0.20(+1.67%) |
Feb 10, 2014 | 11.94 | 12.13 | 11.83 | 11.96 | 51,022 | -0.03(-0.28%) |
Feb 07, 2014 | 12.02 | 12.11 | 11.98 | 11.99 | 46,137 | +0.04(+0.31%) |
Feb 06, 2014 | 11.81 | 11.97 | 11.81 | 11.95 | 36,471 | +0.22(+1.92%) |
Feb 05, 2014 | 12.08 | 12.14 | 11.73 | 11.73 | 60,714 | -0.44(-3.64%) |
Feb 04, 2014 | 12.10 | 12.32 | 11.81 | 12.17 | 64,152 | +0.07(+0.59%) |
Feb 03, 2014 | 12.46 | 12.58 | 12.02 | 12.10 | 54,252 | -0.36(-2.89%) |
Jan 31, 2014 | 12.78 | 13.00 | 12.46 | 12.46 | 65,142 | -0.48(-3.69%) |
Jan 30, 2014 | 12.78 | 13.00 | 12.67 | 12.94 | 121,082 | +0.31(+2.49%) |
Jan 29, 2014 | 12.31 | 12.63 | 12.31 | 12.63 | 101,833 | +0.15(+1.19%) |
Jan 28, 2014 | 12.18 | 12.48 | 12.12 | 12.48 | 90,074 | +0.27(+2.22%) |
Jan 27, 2014 | 12.13 | 12.26 | 11.96 | 12.21 | 27,366 | +0.10(+0.84%) |
Jan 24, 2014 | 12.55 | 12.74 | 11.97 | 12.10 | 54,946 | -0.49(-3.89%) |
Jan 23, 2014 | 12.83 | 12.94 | 12.57 | 12.59 | 41,985 | -0.29(-2.25%) |
Jan 22, 2014 | 12.86 | 12.99 | 12.70 | 12.88 | 72,020 | -0.02(-0.19%) |
Jan 21, 2014 | 12.72 | 12.91 | 12.64 | 12.91 | 56,079 | +0.18(+1.43%) |
Jan 17, 2014 | 12.63 | 12.73 | 12.73 | 12.73 | 58,750 | +0.12(+0.93%) |
Jan 16, 2014 | 12.67 | 12.71 | 12.50 | 12.61 | 31,157 | -0.10(-0.82%) |
Jan 15, 2014 | 12.35 | 12.79 | 12.11 | 12.71 | 187,795 | +0.37(+2.97%) |
Jan 14, 2014 | 12.14 | 12.35 | 12.10 | 12.35 | 106,300 | +0.21(+1.75%) |
Jan 13, 2014 | 12.21 | 12.22 | 12.09 | 12.14 | 38,762 | -0.15(-1.23%) |
Jan 10, 2014 | 12.19 | 12.29 | 12.17 | 12.29 | 37,110 | +0.15(+1.22%) |
Jan 09, 2014 | 12.16 | 12.17 | 12.10 | 12.14 | 38,279 | -0.01(-0.10%) |
Jan 08, 2014 | 12.17 | 12.32 | 12.05 | 12.15 | 23,945 | -0.06(-0.50%) |
Jan 07, 2014 | 12.18 | 12.32 | 11.54 | 12.21 | 23,782 | +0.12(+0.99%) |
Jan 06, 2014 | 12.18 | 12.32 | 12.08 | 12.09 | 36,350 | -0.07(-0.58%) |
Jan 03, 2014 | 12.15 | 12.18 | 11.98 | 12.16 | 32,387 | -0.02(-0.18%) |
Jan 02, 2014 | 12.40 | 12.40 | 12.11 | 12.18 | 127,671 | -0.24(-1.93%) |
Dec 31, 2013 | 12.26 | 12.42 | 12.42 | 12.42 | 41,872 | +0.07(+0.55%) |
Dec 30, 2013 | 12.52 | 12.52 | 12.22 | 12.36 | 36,600 | -0.13(-1.01%) |
Dec 27, 2013 | 12.61 | 12.65 | 12.30 | 12.48 | 56,878 | -0.11(-0.88%) |
Dec 26, 2013 | 12.45 | 12.62 | 12.05 | 12.59 | 182,741 | +0.17(+1.36%) |
Dec 24, 2013 | 11.87 | 12.46 | 11.87 | 12.42 | 108,465 | +0.53(+4.48%) |
Dec 23, 2013 | 11.86 | 11.92 | 11.62 | 11.89 | 133,085 | +0.06(+0.47%) |
Dec 20, 2013 | 11.74 | 11.85 | 11.71 | 11.84 | 236,325 | +0.14(+1.24%) |
Dec 19, 2013 | 11.68 | 11.77 | 11.63 | 11.69 | 50,120 | -0.03(-0.26%) |
Dec 18, 2013 | 11.68 | 11.72 | 11.46 | 11.72 | 65,427 | +0.07(+0.63%) |
Dec 17, 2013 | 11.67 | 11.70 | 11.65 | 11.65 | 36,802 | -0.06(-0.53%) |
Dec 16, 2013 | 11.71 | 11.72 | 11.66 | 11.71 | 98,656 | +0.06(+0.56%) |
Dec 13, 2013 | 11.51 | 11.71 | 11.51 | 11.65 | 171,806 | +0.12(+1.07%) |
Dec 12, 2013 | 11.37 | 11.55 | 11.34 | 11.52 | 125,655 | +0.12(+1.03%) |
Dec 11, 2013 | 11.63 | 11.63 | 11.25 | 11.41 | 50,486 | -0.30(-2.55%) |
Dec 10, 2013 | 11.55 | 11.78 | 11.41 | 11.70 | 177,363 | +0.17(+1.44%) |
Dec 09, 2013 | 11.40 | 11.58 | 11.40 | 11.54 | 73,282 | -0.02(-0.21%) |
Dec 06, 2013 | 11.54 | 11.60 | 11.50 | 11.56 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.48 | 11.52 | 11.37 | 11.48 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.18 | 11.53 | 11.18 | 11.44 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.71 | 11.71 | 11.21 | 11.22 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.88 | 11.88 | 11.53 | 11.56 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.91 | 11.91 | 11.79 | 11.91 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.64 | 11.91 | 11.50 | 11.84 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.44 | 11.64 | 11.44 | 11.64 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.45 | 11.57 | 11.40 | 11.41 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.43 | 11.48 | 11.38 | 11.48 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.45 | 11.48 | 11.33 | 11.46 | 34,637 | +0.05(+0.40%) |
Nov 20, 2013 | 11.42 | 11.42 | 11.36 | 11.42 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.40 | 11.45 | 11.36 | 11.41 | 33,494 | +0.01(+0.11%) |
Nov 18, 2013 | 11.34 | 11.41 | 11.34 | 11.40 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.21 | 11.35 | 11.21 | 11.33 | 0 | +0.11(+0.99%) |
Nov 14, 2013 | 11.34 | 11.34 | 11.21 | 11.22 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.37 | 11.37 | 11.30 | 11.32 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.41 | 11.41 | 11.23 | 11.37 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.29 | 11.45 | 11.22 | 11.39 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.37 | 11.43 | 11.29 | 11.33 | 57,157 | +0.05(+0.44%) |
Nov 06, 2013 | 11.33 | 11.37 | 11.21 | 11.29 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.27 | 11.30 | 11.22 | 11.26 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.28 | 11.36 | 11.23 | 11.35 | 58,079 | +0.01(+0.05%) |
Nov 01, 2013 | 11.38 | 11.43 | 11.21 | 11.34 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.40 | 11.51 | 11.21 | 11.43 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.44 | 11.53 | 11.32 | 11.44 | 80,228 | -0.00(-0.03%) |
Oct 29, 2013 | 11.41 | 11.45 | 11.26 | 11.45 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.36 | 11.41 | 11.29 | 11.40 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.29 | 11.40 | 11.22 | 11.39 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.41 | 11.44 | 11.21 | 11.24 | 11,599 | -0.11(-0.95%) |
Oct 23, 2013 | 11.34 | 11.41 | 11.34 | 11.35 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.44 | 11.44 | 11.34 | 11.35 | 29,155 | -0.03(-0.27%) |
Oct 21, 2013 | 11.42 | 11.44 | 11.35 | 11.38 | 33,331 | -0.01(-0.05%) |
Oct 18, 2013 | 11.42 | 11.47 | 11.22 | 11.39 | 40,252 | +0.03(+0.30%) |
Oct 17, 2013 | 11.51 | 11.57 | 10.96 | 11.36 | 53,548 | -0.21(-1.86%) |
Oct 16, 2013 | 11.60 | 11.60 | 11.52 | 11.57 | 30,982 | +0.02(+0.21%) |
Oct 15, 2013 | 11.60 | 11.65 | 11.53 | 11.55 | 46,399 | -0.11(-0.92%) |
Oct 14, 2013 | 11.60 | 11.67 | 11.57 | 11.65 | 34,806 | -0.01(-0.08%) |
Oct 11, 2013 | 11.70 | 11.72 | 11.60 | 11.66 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.72 | 11.72 | 11.37 | 11.67 | 68,203 | -0.03(-0.26%) |
Oct 09, 2013 | 11.67 | 11.70 | 11.60 | 11.70 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.61 | 11.68 | 11.44 | 11.67 | 83,085 | +0.03(+0.26%) |
Oct 07, 2013 | 11.71 | 11.79 | 11.53 | 11.64 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.72 | 11.84 | 11.72 | 11.77 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.82 | 11.82 | 11.68 | 11.75 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.69 | 11.85 | 11.68 | 11.82 | 76,880 | +0.06(+0.47%) |
Oct 01, 2013 | 11.70 | 11.82 | 11.64 | 11.77 | 58,190 | +0.18(+1.59%) |
Sep 27, 2013 | 11.59 | 11.74 | 11.52 | 11.58 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.76 | 11.76 | 11.64 | 11.65 | 22,442 | -0.09(-0.78%) |
Sep 25, 2013 | 11.68 | 11.79 | 11.67 | 11.75 | 28,305 | +0.05(+0.39%) |
Sep 24, 2013 | 11.71 | 11.79 | 11.67 | 11.70 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.70 | 11.80 | 11.62 | 11.72 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.80 | 11.81 | 11.59 | 11.59 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.80 | 11.87 | 11.64 | 11.81 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.78 | 11.90 | 11.76 | 11.84 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.76 | 11.79 | 11.48 | 11.79 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.66 | 11.79 | 11.64 | 11.75 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.65 | 11.76 | 11.54 | 11.66 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.79 | 11.79 | 11.57 | 11.67 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.68 | 12.23 | 11.62 | 11.70 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.06 | 11.72 | 11.06 | 11.66 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.73 | 11.10 | 10.72 | 11.05 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.51 | 10.74 | 10.36 | 10.64 | 0 | +0.48(+4.72%) |
Sep 05, 2013 | 9.917 | 10.28 | 9.917 | 10.16 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.841 | 9.917 | 9.792 | 9.905 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.706 | 9.902 | 9.633 | 9.893 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.871 | 9.917 | 9.560 | 9.645 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.746 | 9.939 | 9.737 | 9.923 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.709 | 9.896 | 9.550 | 9.767 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.939 | 10.06 | 9.633 | 9.682 | 42,857 | -0.29(-2.91%) |
Aug 26, 2013 | 9.712 | 10.31 | 9.712 | 9.972 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.523 | 9.933 | 9.523 | 9.691 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.480 | 9.786 | 9.446 | 9.538 | 85,445 | +0.06(+0.65%) |
Aug 21, 2013 | 9.514 | 9.624 | 9.312 | 9.477 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.612 | 9.654 | 9.446 | 9.526 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.364 | 9.761 | 9.364 | 9.612 | 15,947 | -0.02(-0.19%) |
Aug 16, 2013 | 9.645 | 9.685 | 9.581 | 9.630 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.871 | 9.871 | 9.590 | 9.697 | 44,783 | -0.14(-1.46%) |
Aug 14, 2013 | 9.875 | 9.939 | 9.804 | 9.841 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.03 | 10.07 | 9.982 | 10.02 | 29,583 | -0.01(-0.09%) |
Aug 12, 2013 | 10.04 | 10.08 | 9.945 | 10.03 | 55,283 | +0.01(+0.08%) |
Aug 09, 2013 | 10.03 | 10.06 | 9.830 | 10.02 | 89,412 | -0.00(-0.02%) |
Aug 08, 2013 | 9.670 | 10.05 | 9.636 | 10.02 | 62,245 | +0.36(+3.77%) |
Aug 07, 2013 | 9.504 | 9.691 | 9.438 | 9.660 | 73,569 | +0.21(+2.27%) |
Aug 06, 2013 | 9.058 | 9.535 | 9.024 | 9.446 | 97,973 | +0.43(+4.71%) |
Aug 05, 2013 | 9.046 | 9.101 | 9.009 | 9.021 | 27,713 | -0.02(-0.20%) |
Aug 02, 2013 | 9.021 | 9.058 | 9.006 | 9.040 | 98,663 | +0.00(+0.03%) |
Aug 01, 2013 | 9.006 | 9.052 | 8.988 | 9.037 | 178,403 | +0.04(+0.44%) |
Jul 31, 2013 | 9.006 | 9.141 | 8.982 | 8.997 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.098 | 9.098 | 8.942 | 9.012 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.144 | 9.156 | 9.018 | 9.098 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.165 | 9.171 | 9.021 | 9.147 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.030 | 9.174 | 8.951 | 9.144 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.823 | 9.070 | 8.792 | 9.024 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.615 | 8.823 | 8.541 | 8.813 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.401 | 8.630 | 8.355 | 8.621 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.257 | 8.410 | 8.257 | 8.379 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.242 | 8.336 | 8.235 | 8.272 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.226 | 8.297 | 8.196 | 8.257 | 100,906 | +0.02(+0.26%) |
Jul 16, 2013 | 8.180 | 8.257 | 8.176 | 8.235 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.180 | 8.180 | 8.174 | 8.180 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.162 | 8.180 | 8.162 | 8.177 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.257 | 8.257 | 8.156 | 8.180 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.190 | 8.190 | 8.144 | 8.186 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.027 | 8.196 | 8.027 | 8.177 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.104 | 8.177 | 8.089 | 8.174 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.119 | 8.134 | 8.046 | 8.116 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.015 | 8.104 | 7.951 | 8.061 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.027 | 8.043 | 7.951 | 8.012 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 7.951 | 8.049 | 7.951 | 8.006 | 0 | -0.03(-0.38%) |
Jun 28, 2013 | 8.165 | 8.165 | 8.037 | 8.037 | 2,471,929 | -0.13(-1.57%) |
Jun 27, 2013 | 8.082 | 8.180 | 8.073 | 8.165 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.205 | 8.205 | 8.073 | 8.173 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.229 | 8.235 | 8.180 | 8.199 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.156 | 8.217 | 8.147 | 8.196 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.196 | 8.214 | 8.145 | 8.177 | 37,314 | -0.04(-0.45%) |
Jun 20, 2013 | 8.159 | 8.223 | 8.141 | 8.214 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.205 | 8.223 | 8.194 | 8.211 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.220 | 8.226 | 8.153 | 8.208 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.101 | 8.211 | 8.095 | 8.190 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.070 | 8.134 | 8.070 | 8.134 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.104 | 8.150 | 8.052 | 8.150 | 11,255 | -0.03(-0.37%) |
Jun 12, 2013 | 8.092 | 8.196 | 8.052 | 8.180 | 16,863 | +0.13(+1.63%) |
Jun 11, 2013 | 8.086 | 8.104 | 7.988 | 8.049 | 10,827 | -0.09(-1.09%) |
Jun 10, 2013 | 8.211 | 8.211 | 8.105 | 8.138 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.235 | 8.235 | 8.162 | 8.202 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.162 | 8.177 | 8.162 | 8.174 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.171 | 8.186 | 8.126 | 8.165 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.171 | 8.186 | 8.153 | 8.156 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.171 | 8.186 | 8.119 | 8.186 | 60,908 | +0.00(+0.00%) |
May 31, 2013 | 8.186 | 8.186 | 8.086 | 8.186 | 32,389 | +0.00(+0.04%) |
May 30, 2013 | 8.132 | 8.211 | 8.071 | 8.183 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.205 | 8.217 | 8.174 | 8.211 | 9,657 | -0.01(-0.07%) |
May 28, 2013 | 8.217 | 8.217 | 8.165 | 8.217 | 5,750 | +0.01(+0.07%) |
May 24, 2013 | 8.196 | 8.217 | 8.113 | 8.211 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.129 | 8.214 | 8.129 | 8.202 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.220 | 8.220 | 8.156 | 8.214 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.202 | 8.217 | 8.165 | 8.186 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.034 | 8.241 | 8.034 | 8.220 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.946 | 8.065 | 7.897 | 8.028 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.958 | 7.973 | 7.919 | 7.970 | 3,335 | -0.03(-0.42%) |
May 15, 2013 | 7.955 | 8.062 | 7.852 | 8.004 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.092 | 8.092 | 7.791 | 7.913 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.110 | 8.110 | 8.025 | 8.043 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.979 | 8.065 | 7.943 | 7.958 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.065 | 8.065 | 7.903 | 7.943 | 0 | -0.13(-1.58%) |
May 07, 2013 | 7.995 | 8.153 | 7.855 | 8.071 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.065 | 8.065 | 7.773 | 8.031 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.214 | 8.141 | 8.040 | 8.080 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.272 | 8.272 | 8.110 | 8.141 | 0 | -0.08(-0.93%) |