Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,022 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,466 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.81 | 12.98 | 78,174 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.75 | 12.99 | 92,455 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,903 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,595 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,760 | -0.01(-0.09%) |
Apr 21, 2014 | 12.67 | 13.05 | 12.42 | 13.01 | 101,404 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,984 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.34 | 12.75 | 53,206 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,404 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,025 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.54 | 12.71 | 51,906 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,755 | -0.52(-3.92%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.15 | 13.27 | 34,936 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,603 | +0.08(+0.60%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,405 | -0.17(-1.29%) |
Apr 04, 2014 | 13.78 | 13.86 | 13.21 | 13.46 | 76,732 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,212 | -0.03(-0.23%) |
Apr 02, 2014 | 14.08 | 14.08 | 13.63 | 13.68 | 32,310 | -0.34(-2.43%) |
Apr 01, 2014 | 13.83 | 14.07 | 13.61 | 14.02 | 119,923 | +0.15(+1.09%) |
Mar 31, 2014 | 13.34 | 13.97 | 13.34 | 13.87 | 82,174 | +0.56(+4.18%) |
Mar 28, 2014 | 13.61 | 13.72 | 13.20 | 13.32 | 41,848 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.50 | 13.53 | 59,578 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,902 | -0.17(-1.21%) |
Mar 25, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 43,106 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.22 | 13.96 | 14.08 | 44,803 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,697 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,881 | -0.02(-0.13%) |
Mar 19, 2014 | 14.18 | 14.18 | 14.02 | 14.02 | 23,116 | -0.18(-1.26%) |
Mar 18, 2014 | 14.00 | 14.21 | 13.93 | 14.20 | 78,934 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,862 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.12 | 63,823 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.96 | 65,003 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,053 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.35 | 13.99 | 14.08 | 33,406 | +0.01(+0.04%) |
Mar 10, 2014 | 14.00 | 14.07 | 13.93 | 14.07 | 33,878 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,401 | +0.17(+1.22%) |
Mar 06, 2014 | 13.79 | 13.92 | 13.51 | 13.90 | 87,967 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,445 | +0.07(+0.52%) |
Mar 04, 2014 | 13.46 | 13.86 | 13.32 | 13.74 | 126,617 | +0.39(+2.94%) |
Mar 03, 2014 | 13.13 | 13.42 | 12.95 | 13.34 | 82,458 | +0.17(+1.31%) |
Feb 28, 2014 | 12.89 | 13.44 | 12.89 | 13.17 | 103,573 | +0.34(+2.67%) |
Feb 27, 2014 | 12.91 | 12.94 | 12.77 | 12.83 | 34,671 | -0.09(-0.69%) |
Feb 26, 2014 | 12.80 | 12.98 | 12.73 | 12.92 | 28,494 | +0.10(+0.75%) |
Feb 25, 2014 | 12.69 | 12.90 | 12.62 | 12.82 | 52,047 | +0.07(+0.58%) |
Feb 24, 2014 | 12.79 | 12.83 | 12.64 | 12.75 | 23,916 | +0.09(+0.73%) |
Feb 21, 2014 | 12.75 | 12.98 | 12.64 | 12.66 | 59,914 | -0.03(-0.24%) |
Feb 20, 2014 | 12.54 | 12.70 | 12.53 | 12.69 | 14,266 | +0.35(+2.85%) |
Feb 19, 2014 | 12.60 | 12.91 | 12.23 | 12.34 | 56,794 | -0.30(-2.37%) |
Feb 18, 2014 | 12.43 | 12.80 | 12.35 | 12.64 | 80,438 | +0.28(+2.30%) |
Feb 14, 2014 | 12.40 | 12.35 | 12.35 | 12.35 | 35,991 | -0.04(-0.35%) |
Feb 13, 2014 | 12.14 | 12.43 | 12.14 | 12.39 | 25,968 | +0.12(+0.95%) |
Feb 12, 2014 | 12.22 | 12.55 | 12.21 | 12.28 | 76,379 | +0.11(+0.89%) |
Feb 11, 2014 | 12.03 | 12.27 | 12.03 | 12.17 | 31,146 | +0.20(+1.68%) |
Feb 10, 2014 | 11.95 | 12.14 | 11.84 | 11.97 | 50,968 | -0.03(-0.28%) |
Feb 07, 2014 | 12.03 | 12.12 | 11.99 | 12.00 | 46,088 | +0.04(+0.31%) |
Feb 06, 2014 | 11.82 | 11.98 | 11.82 | 11.97 | 36,432 | +0.23(+1.92%) |
Feb 05, 2014 | 12.10 | 12.16 | 11.74 | 11.74 | 60,650 | -0.44(-3.64%) |
Feb 04, 2014 | 12.11 | 12.34 | 11.83 | 12.19 | 64,083 | +0.07(+0.59%) |
Feb 03, 2014 | 12.48 | 12.60 | 12.03 | 12.11 | 54,194 | -0.36(-2.89%) |
Jan 31, 2014 | 12.79 | 13.01 | 12.48 | 12.48 | 65,072 | -0.48(-3.69%) |
Jan 30, 2014 | 12.79 | 13.01 | 12.68 | 12.95 | 120,953 | +0.31(+2.49%) |
Jan 29, 2014 | 12.33 | 12.64 | 12.33 | 12.64 | 101,725 | +0.15(+1.18%) |
Jan 28, 2014 | 12.19 | 12.49 | 12.13 | 12.49 | 89,978 | +0.27(+2.22%) |
Jan 27, 2014 | 12.14 | 12.27 | 11.97 | 12.22 | 27,337 | +0.10(+0.84%) |
Jan 24, 2014 | 12.57 | 12.76 | 11.98 | 12.12 | 54,888 | -0.49(-3.89%) |
Jan 23, 2014 | 12.85 | 12.95 | 12.58 | 12.61 | 41,941 | -0.29(-2.25%) |
Jan 22, 2014 | 12.88 | 13.01 | 12.72 | 12.90 | 71,943 | -0.02(-0.19%) |
Jan 21, 2014 | 12.74 | 12.92 | 12.66 | 12.92 | 56,019 | +0.18(+1.43%) |
Jan 17, 2014 | 12.64 | 12.74 | 12.74 | 12.74 | 58,688 | +0.12(+0.93%) |
Jan 16, 2014 | 12.69 | 12.73 | 12.51 | 12.62 | 31,124 | -0.10(-0.82%) |
Jan 15, 2014 | 12.36 | 12.80 | 12.12 | 12.73 | 187,595 | +0.37(+2.97%) |
Jan 14, 2014 | 12.16 | 12.36 | 12.11 | 12.36 | 106,187 | +0.21(+1.75%) |
Jan 13, 2014 | 12.23 | 12.23 | 12.11 | 12.15 | 38,721 | -0.15(-1.23%) |
Jan 10, 2014 | 12.21 | 12.31 | 12.18 | 12.30 | 37,070 | +0.15(+1.22%) |
Jan 09, 2014 | 12.17 | 12.18 | 12.11 | 12.15 | 38,238 | -0.01(-0.10%) |
Jan 08, 2014 | 12.18 | 12.33 | 12.06 | 12.16 | 23,919 | -0.06(-0.50%) |
Jan 07, 2014 | 12.19 | 12.33 | 11.55 | 12.23 | 23,757 | +0.12(+0.99%) |
Jan 06, 2014 | 12.19 | 12.33 | 12.10 | 12.11 | 36,312 | -0.07(-0.58%) |
Jan 03, 2014 | 12.17 | 12.20 | 11.99 | 12.18 | 32,353 | -0.02(-0.18%) |
Jan 02, 2014 | 12.41 | 12.41 | 12.12 | 12.20 | 127,535 | -0.24(-1.93%) |
Dec 31, 2013 | 12.27 | 12.44 | 12.44 | 12.44 | 41,827 | +0.07(+0.55%) |
Dec 30, 2013 | 12.53 | 12.53 | 12.24 | 12.37 | 36,561 | -0.13(-1.01%) |
Dec 27, 2013 | 12.63 | 12.66 | 12.31 | 12.50 | 56,817 | -0.11(-0.88%) |
Dec 26, 2013 | 12.46 | 12.63 | 12.06 | 12.61 | 182,546 | +0.17(+1.36%) |
Dec 24, 2013 | 11.88 | 12.47 | 11.88 | 12.44 | 108,349 | +0.53(+4.48%) |
Dec 23, 2013 | 11.87 | 11.93 | 11.63 | 11.90 | 132,943 | +0.06(+0.47%) |
Dec 20, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 236,073 | +0.14(+1.24%) |
Dec 19, 2013 | 11.69 | 11.78 | 11.65 | 11.70 | 50,066 | -0.03(-0.26%) |
Dec 18, 2013 | 11.69 | 11.73 | 11.48 | 11.73 | 65,358 | +0.07(+0.64%) |
Dec 17, 2013 | 11.69 | 11.71 | 11.66 | 11.66 | 36,762 | -0.06(-0.53%) |
Dec 16, 2013 | 11.72 | 11.73 | 11.67 | 11.72 | 98,551 | +0.06(+0.56%) |
Dec 13, 2013 | 11.52 | 11.72 | 11.52 | 11.66 | 171,622 | +0.12(+1.07%) |
Dec 12, 2013 | 11.39 | 11.57 | 11.35 | 11.53 | 125,521 | +0.12(+1.03%) |
Dec 11, 2013 | 11.64 | 11.64 | 11.26 | 11.42 | 50,433 | -0.30(-2.55%) |
Dec 10, 2013 | 11.57 | 11.79 | 11.42 | 11.72 | 177,173 | +0.17(+1.44%) |
Dec 09, 2013 | 11.41 | 11.60 | 11.41 | 11.55 | 73,204 | -0.02(-0.21%) |
Dec 06, 2013 | 11.55 | 11.61 | 11.51 | 11.57 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.49 | 11.53 | 11.38 | 11.49 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.19 | 11.54 | 11.19 | 11.45 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.22 | 11.23 | 0 | -0.34(-2.97%) |
Dec 02, 2013 | 11.89 | 11.89 | 11.54 | 11.57 | 0 | -0.35(-2.94%) |
Nov 29, 2013 | 11.92 | 11.92 | 11.80 | 11.92 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.65 | 11.92 | 11.52 | 11.86 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.45 | 11.65 | 11.45 | 11.65 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.46 | 11.59 | 11.41 | 11.42 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.44 | 11.49 | 11.40 | 11.49 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.46 | 11.49 | 11.34 | 11.48 | 34,600 | +0.05(+0.40%) |
Nov 20, 2013 | 11.43 | 11.43 | 11.37 | 11.43 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.41 | 11.46 | 11.37 | 11.43 | 33,458 | +0.01(+0.11%) |
Nov 18, 2013 | 11.36 | 11.42 | 11.36 | 11.41 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.22 | 11.37 | 11.22 | 11.35 | 0 | +0.11(+0.99%) |
Nov 14, 2013 | 11.35 | 11.35 | 11.23 | 11.24 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.38 | 11.39 | 11.31 | 11.33 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.43 | 11.43 | 11.24 | 11.38 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.30 | 11.46 | 11.23 | 11.40 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.38 | 11.45 | 11.30 | 11.35 | 57,097 | +0.05(+0.44%) |
Nov 06, 2013 | 11.34 | 11.38 | 11.22 | 11.30 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.28 | 11.31 | 11.23 | 11.27 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.29 | 11.37 | 11.24 | 11.36 | 58,017 | +0.01(+0.05%) |
Nov 01, 2013 | 11.39 | 11.44 | 11.23 | 11.35 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.41 | 11.52 | 11.22 | 11.44 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.45 | 11.54 | 11.33 | 11.45 | 80,143 | -0.00(-0.03%) |
Oct 29, 2013 | 11.42 | 11.46 | 11.28 | 11.46 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.37 | 11.42 | 11.30 | 11.41 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.30 | 11.41 | 11.23 | 11.40 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.43 | 11.45 | 11.22 | 11.25 | 11,586 | -0.11(-0.95%) |
Oct 23, 2013 | 11.36 | 11.42 | 11.36 | 11.36 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.45 | 11.45 | 11.36 | 11.37 | 29,124 | -0.03(-0.27%) |
Oct 21, 2013 | 11.43 | 11.45 | 11.37 | 11.40 | 33,295 | -0.01(-0.05%) |
Oct 18, 2013 | 11.43 | 11.48 | 11.24 | 11.40 | 40,210 | +0.03(+0.30%) |
Oct 17, 2013 | 11.52 | 11.58 | 10.97 | 11.37 | 53,491 | -0.22(-1.86%) |
Oct 16, 2013 | 11.61 | 11.61 | 11.53 | 11.58 | 30,949 | +0.02(+0.21%) |
Oct 15, 2013 | 11.62 | 11.66 | 11.55 | 11.56 | 46,349 | -0.11(-0.92%) |
Oct 14, 2013 | 11.61 | 11.68 | 11.59 | 11.67 | 34,769 | -0.01(-0.08%) |
Oct 11, 2013 | 11.71 | 11.73 | 11.62 | 11.68 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.73 | 11.73 | 11.38 | 11.68 | 68,130 | -0.03(-0.26%) |
Oct 09, 2013 | 11.68 | 11.71 | 11.62 | 11.71 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.62 | 11.70 | 11.45 | 11.68 | 82,997 | +0.03(+0.26%) |
Oct 07, 2013 | 11.72 | 11.80 | 11.54 | 11.65 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.74 | 11.85 | 11.74 | 11.78 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.83 | 11.83 | 11.69 | 11.76 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.70 | 11.86 | 11.69 | 11.84 | 76,798 | +0.06(+0.47%) |
Oct 01, 2013 | 11.71 | 11.83 | 11.65 | 11.78 | 58,128 | +0.18(+1.59%) |
Sep 27, 2013 | 11.60 | 11.75 | 11.53 | 11.60 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.78 | 11.78 | 11.65 | 11.67 | 22,418 | -0.09(-0.78%) |
Sep 25, 2013 | 11.69 | 11.80 | 11.68 | 11.76 | 28,275 | +0.05(+0.39%) |
Sep 24, 2013 | 11.72 | 11.80 | 11.68 | 11.71 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.72 | 11.82 | 11.63 | 11.73 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.81 | 11.82 | 11.60 | 11.60 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.82 | 11.88 | 11.66 | 11.82 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.79 | 11.91 | 11.77 | 11.85 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.77 | 11.80 | 11.49 | 11.80 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.67 | 11.80 | 11.66 | 11.76 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.66 | 11.77 | 11.56 | 11.67 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.80 | 11.80 | 11.58 | 11.68 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.70 | 12.24 | 11.63 | 11.71 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.07 | 11.74 | 11.07 | 11.67 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.74 | 11.11 | 10.73 | 11.06 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.52 | 10.76 | 10.37 | 10.65 | 0 | +0.48(+4.71%) |
Sep 05, 2013 | 9.928 | 10.29 | 9.928 | 10.17 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.851 | 9.928 | 9.802 | 9.916 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.717 | 9.913 | 9.643 | 9.903 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.882 | 9.928 | 9.570 | 9.655 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.756 | 9.949 | 9.747 | 9.934 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.720 | 9.906 | 9.561 | 9.778 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.949 | 10.07 | 9.643 | 9.692 | 42,811 | -0.29(-2.91%) |
Aug 26, 2013 | 9.723 | 10.32 | 9.723 | 9.983 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.533 | 9.943 | 9.533 | 9.701 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.490 | 9.796 | 9.456 | 9.548 | 85,354 | +0.06(+0.65%) |
Aug 21, 2013 | 9.524 | 9.634 | 9.322 | 9.487 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.622 | 9.665 | 9.456 | 9.536 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.374 | 9.772 | 9.374 | 9.622 | 15,930 | -0.02(-0.19%) |
Aug 16, 2013 | 9.655 | 9.695 | 9.591 | 9.640 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.882 | 9.882 | 9.600 | 9.707 | 44,735 | -0.14(-1.46%) |
Aug 14, 2013 | 9.885 | 9.949 | 9.815 | 9.851 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.04 | 10.08 | 9.992 | 10.03 | 29,552 | -0.01(-0.09%) |
Aug 12, 2013 | 10.05 | 10.09 | 9.955 | 10.04 | 55,224 | +0.01(+0.08%) |
Aug 09, 2013 | 10.04 | 10.07 | 9.841 | 10.03 | 89,317 | -0.00(-0.02%) |
Aug 08, 2013 | 9.680 | 10.06 | 9.646 | 10.04 | 62,178 | +0.36(+3.77%) |
Aug 07, 2013 | 9.515 | 9.701 | 9.448 | 9.671 | 73,490 | +0.21(+2.27%) |
Aug 06, 2013 | 9.068 | 9.545 | 9.034 | 9.456 | 97,869 | +0.43(+4.71%) |
Aug 05, 2013 | 9.055 | 9.111 | 9.019 | 9.031 | 27,683 | -0.02(-0.20%) |
Aug 02, 2013 | 9.031 | 9.068 | 9.016 | 9.049 | 98,558 | +0.00(+0.03%) |
Aug 01, 2013 | 9.016 | 9.062 | 8.997 | 9.046 | 178,212 | +0.04(+0.44%) |
Jul 31, 2013 | 9.016 | 9.150 | 8.991 | 9.006 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.107 | 9.107 | 8.951 | 9.022 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.153 | 9.166 | 9.028 | 9.107 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.175 | 9.181 | 9.031 | 9.156 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.040 | 9.184 | 8.961 | 9.153 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.832 | 9.080 | 8.801 | 9.034 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.624 | 8.832 | 8.550 | 8.823 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.409 | 8.639 | 8.364 | 8.630 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.266 | 8.419 | 8.266 | 8.388 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.250 | 8.345 | 8.244 | 8.281 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.235 | 8.305 | 8.204 | 8.266 | 100,799 | +0.02(+0.26%) |
Jul 16, 2013 | 8.189 | 8.266 | 8.184 | 8.244 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.189 | 8.189 | 8.183 | 8.189 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.171 | 8.189 | 8.171 | 8.186 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.266 | 8.266 | 8.165 | 8.189 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.198 | 8.198 | 8.152 | 8.195 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.036 | 8.204 | 8.036 | 8.186 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.113 | 8.186 | 8.097 | 8.183 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.128 | 8.143 | 8.054 | 8.125 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.024 | 8.113 | 7.959 | 8.070 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.036 | 8.051 | 7.959 | 8.021 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 7.959 | 8.057 | 7.959 | 8.015 | 0 | -0.03(-0.38%) |
Jun 28, 2013 | 8.174 | 8.174 | 8.045 | 8.045 | 2,469,293 | -0.13(-1.57%) |
Jun 27, 2013 | 8.091 | 8.189 | 8.082 | 8.174 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.214 | 8.214 | 8.082 | 8.181 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.238 | 8.244 | 8.189 | 8.207 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.165 | 8.226 | 8.155 | 8.204 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.204 | 8.223 | 8.154 | 8.186 | 37,274 | -0.04(-0.45%) |
Jun 20, 2013 | 8.168 | 8.232 | 8.149 | 8.223 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.214 | 8.232 | 8.203 | 8.220 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.229 | 8.235 | 8.162 | 8.217 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.109 | 8.220 | 8.103 | 8.198 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.079 | 8.143 | 8.079 | 8.143 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.113 | 8.158 | 8.060 | 8.158 | 11,243 | -0.03(-0.37%) |
Jun 12, 2013 | 8.100 | 8.204 | 8.060 | 8.189 | 16,845 | +0.13(+1.63%) |
Jun 11, 2013 | 8.094 | 8.113 | 7.996 | 8.057 | 10,815 | -0.09(-1.09%) |
Jun 10, 2013 | 8.220 | 8.220 | 8.114 | 8.146 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.244 | 8.244 | 8.171 | 8.211 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.171 | 8.186 | 8.171 | 8.183 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.180 | 8.195 | 8.134 | 8.174 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.180 | 8.195 | 8.162 | 8.165 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.180 | 8.195 | 8.128 | 8.195 | 60,843 | +0.00(+0.00%) |
May 31, 2013 | 8.195 | 8.195 | 8.095 | 8.195 | 32,354 | +0.00(+0.04%) |
May 30, 2013 | 8.140 | 8.220 | 8.079 | 8.192 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.213 | 8.226 | 8.183 | 8.220 | 9,647 | -0.01(-0.07%) |
May 28, 2013 | 8.226 | 8.226 | 8.174 | 8.226 | 5,744 | +0.01(+0.07%) |
May 24, 2013 | 8.204 | 8.226 | 8.122 | 8.220 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.137 | 8.223 | 8.137 | 8.210 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.229 | 8.229 | 8.165 | 8.223 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.210 | 8.226 | 8.174 | 8.195 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.043 | 8.250 | 8.043 | 8.229 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.954 | 8.073 | 7.906 | 8.037 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.967 | 7.982 | 7.927 | 7.979 | 3,331 | -0.03(-0.42%) |
May 15, 2013 | 7.964 | 8.070 | 7.860 | 8.012 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.101 | 8.101 | 7.799 | 7.921 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.119 | 8.119 | 8.034 | 8.052 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.988 | 8.073 | 7.951 | 7.967 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.073 | 8.073 | 7.912 | 7.951 | 0 | -0.13(-1.58%) |
May 07, 2013 | 8.003 | 8.162 | 7.863 | 8.079 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.073 | 8.073 | 7.781 | 8.040 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.223 | 8.149 | 8.049 | 8.089 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.280 | 8.280 | 8.119 | 8.149 | 0 | -0.08(-0.93%) |