Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.70 | 17.83 | 17.70 | 17.83 | 11,342 | -0.29(-1.60%) |
Apr 29, 2014 | 18.26 | 18.34 | 18.06 | 18.12 | 20,664 | +0.44(+2.49%) |
Apr 28, 2014 | 17.62 | 17.70 | 17.44 | 17.68 | 12,933 | +0.08(+0.45%) |
Apr 25, 2014 | 17.56 | 17.60 | 17.42 | 17.60 | 26,254 | -0.42(-2.33%) |
Apr 24, 2014 | 18.12 | 18.12 | 17.75 | 18.02 | 17,314 | -0.45(-2.43%) |
Apr 23, 2014 | 18.56 | 18.63 | 18.40 | 18.47 | 9,760 | +0.12(+0.65%) |
Apr 22, 2014 | 18.27 | 18.35 | 18.26 | 18.35 | 7,682 | +0.23(+1.26%) |
Apr 21, 2014 | 18.13 | 18.13 | 18.01 | 18.12 | 5,815 | -0.01(-0.06%) |
Apr 17, 2014 | 18.13 | 18.13 | 18.13 | 0 | +0.35(+1.97%) | |
Apr 16, 2014 | 17.73 | 17.84 | 17.61 | 17.78 | 26,719 | +0.39(+2.24%) |
Apr 15, 2014 | 17.62 | 17.74 | 17.13 | 17.39 | 39,047 | -0.51(-2.85%) |
Apr 14, 2014 | 17.90 | 17.97 | 17.73 | 17.90 | 49,786 | -0.51(-2.77%) |
Apr 11, 2014 | 18.14 | 18.49 | 18.09 | 18.41 | 0 | -0.27(-1.45%) |
Apr 10, 2014 | 19.30 | 19.30 | 18.65 | 18.68 | 334,743 | -0.54(-2.79%) |
Apr 09, 2014 | 19.35 | 19.35 | 19.16 | 19.22 | 125,803 | +0.04(+0.19%) |
Apr 08, 2014 | 18.95 | 19.18 | 18.75 | 19.18 | 68,798 | -0.34(-1.74%) |
Apr 07, 2014 | 19.50 | 19.55 | 19.40 | 19.52 | 18,970 | -0.07(-0.36%) |
Apr 04, 2014 | 19.78 | 19.78 | 19.56 | 19.59 | 0 | +0.27(+1.40%) |
Apr 03, 2014 | 19.49 | 19.65 | 19.27 | 19.32 | 36,582 | -0.05(-0.26%) |
Apr 02, 2014 | 19.28 | 19.39 | 19.20 | 19.37 | 23,114 | +0.29(+1.52%) |
Apr 01, 2014 | 19.00 | 19.08 | 18.90 | 19.08 | 59,619 | +0.73(+3.98%) |
Mar 31, 2014 | 18.41 | 18.45 | 18.33 | 18.35 | 13,281 | +0.33(+1.83%) |
Mar 28, 2014 | 17.94 | 18.02 | 17.91 | 18.02 | 0 | +0.21(+1.18%) |
Mar 27, 2014 | 17.77 | 17.87 | 17.71 | 17.81 | 19,736 | -0.14(-0.78%) |
Mar 26, 2014 | 18.00 | 18.01 | 17.93 | 17.95 | 45,846 | +0.08(+0.45%) |
Mar 25, 2014 | 17.90 | 17.99 | 17.68 | 17.87 | 5,183 | -0.07(-0.42%) |
Mar 24, 2014 | 18.21 | 18.22 | 17.79 | 17.95 | 51,310 | -0.36(-1.94%) |
Mar 21, 2014 | 18.32 | 18.45 | 18.29 | 18.30 | 32,004 | +0.39(+2.21%) |
Mar 20, 2014 | 17.72 | 17.95 | 17.72 | 17.91 | 20,415 | +0.17(+0.93%) |
Mar 19, 2014 | 18.00 | 18.04 | 17.69 | 17.74 | 17,842 | -0.05(-0.28%) |
Mar 18, 2014 | 17.68 | 17.90 | 17.66 | 17.79 | 44,205 | +0.65(+3.79%) |
Mar 17, 2014 | 16.97 | 17.20 | 16.97 | 17.14 | 14,598 | +0.44(+2.63%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.56 | 16.70 | 0 | -0.20(-1.18%) |
Mar 13, 2014 | 17.61 | 17.70 | 16.90 | 16.90 | 380,119 | -0.35(-2.03%) |
Mar 12, 2014 | 16.95 | 17.25 | 16.85 | 17.25 | 341,659 | -0.16(-0.91%) |
Mar 11, 2014 | 17.44 | 17.50 | 17.30 | 17.41 | 7,692 | -0.01(-0.07%) |
Mar 10, 2014 | 17.52 | 17.57 | 17.35 | 17.42 | 27,747 | -0.33(-1.86%) |
Mar 07, 2014 | 17.96 | 17.96 | 17.60 | 17.75 | 0 | -0.42(-2.31%) |
Mar 06, 2014 | 18.29 | 18.31 | 18.12 | 18.17 | 9,792 | +0.14(+0.78%) |
Mar 05, 2014 | 17.98 | 18.12 | 17.98 | 18.03 | 15,863 | +0.29(+1.63%) |
Mar 04, 2014 | 17.76 | 17.79 | 17.68 | 17.74 | 30,693 | +0.81(+4.78%) |
Mar 03, 2014 | 17.10 | 17.19 | 16.93 | 16.93 | 47,699 | -1.09(-6.04%) |
Feb 28, 2014 | 18.08 | 18.17 | 17.96 | 18.02 | 0 | +0.14(+0.78%) |
Feb 27, 2014 | 17.70 | 17.92 | 17.67 | 17.88 | 6,289 | +0.06(+0.34%) |
Feb 26, 2014 | 17.88 | 17.88 | 17.70 | 17.82 | 13,107 | +0.04(+0.22%) |
Feb 25, 2014 | 17.83 | 17.84 | 17.71 | 17.78 | 15,123 | -0.14(-0.78%) |
Feb 24, 2014 | 17.65 | 18.00 | 17.65 | 17.92 | 21,916 | +0.22(+1.24%) |
Feb 21, 2014 | 17.66 | 17.80 | 17.66 | 17.70 | 0 | -0.13(-0.73%) |
Feb 20, 2014 | 17.53 | 17.83 | 17.49 | 17.83 | 515,297 | +0.42(+2.41%) |
Feb 19, 2014 | 17.62 | 17.70 | 17.39 | 17.41 | 356,068 | -0.75(-4.13%) |
Feb 18, 2014 | 18.31 | 18.31 | 18.11 | 18.16 | 19,425 | -0.04(-0.22%) |
Feb 14, 2014 | 18.20 | 18.20 | 18.20 | 0 | -0.43(-2.31%) | |
Feb 13, 2014 | 18.56 | 18.64 | 18.52 | 18.63 | 26,199 | +0.44(+2.42%) |
Feb 12, 2014 | 18.17 | 18.20 | 18.13 | 18.19 | 32,173 | +0.20(+1.11%) |
Feb 11, 2014 | 17.80 | 17.99 | 17.80 | 17.99 | 17,388 | +0.29(+1.64%) |
Feb 10, 2014 | 17.68 | 17.74 | 17.64 | 17.70 | 14,228 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.74 | 17.44 | 17.74 | 0 | +0.08(+0.45%) |
Feb 06, 2014 | 17.40 | 17.67 | 17.40 | 17.66 | 22,559 | +0.57(+3.34%) |
Feb 05, 2014 | 17.04 | 17.10 | 16.90 | 17.09 | 15,196 | +0.18(+1.03%) |
Feb 04, 2014 | 16.63 | 16.95 | 16.60 | 16.91 | 30,739 | +0.66(+4.09%) |
Feb 03, 2014 | 16.87 | 16.87 | 16.25 | 16.25 | 73,026 | -0.68(-4.02%) |
Jan 31, 2014 | 16.84 | 17.04 | 16.71 | 16.93 | 0 | -0.66(-3.78%) |
Jan 30, 2014 | 17.61 | 17.62 | 17.52 | 17.59 | 19,682 | -0.19(-1.04%) |
Jan 29, 2014 | 17.75 | 17.94 | 17.71 | 17.78 | 45,883 | -0.05(-0.28%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.67 | 17.83 | 26,596 | +0.27(+1.54%) |
Jan 27, 2014 | 17.47 | 17.56 | 17.33 | 17.56 | 109,520 | -0.19(-1.07%) |
Jan 24, 2014 | 17.90 | 17.90 | 17.70 | 17.75 | 0 | -0.49(-2.69%) |
Jan 23, 2014 | 18.36 | 18.36 | 18.07 | 18.24 | 105,945 | +0.56(+3.18%) |
Jan 22, 2014 | 17.80 | 17.85 | 17.61 | 17.68 | 163,403 | -0.25(-1.40%) |
Jan 21, 2014 | 17.85 | 17.95 | 17.77 | 17.93 | 76,722 | -0.33(-1.81%) |
Jan 17, 2014 | 18.26 | 18.26 | 18.26 | 0 | -0.22(-1.19%) | |
Jan 16, 2014 | 18.60 | 18.69 | 18.30 | 18.48 | 33,461 | -0.27(-1.44%) |
Jan 15, 2014 | 18.43 | 18.91 | 18.65 | 18.75 | 160,641 | +0.32(+1.74%) |
Jan 14, 2014 | 18.34 | 18.44 | 18.15 | 18.43 | 42,935 | -0.09(-0.46%) |
Jan 13, 2014 | 18.50 | 18.70 | 18.50 | 18.52 | 76,195 | +0.69(+3.84%) |
Jan 10, 2014 | 17.70 | 17.83 | 17.63 | 17.83 | 29,381 | +0.20(+1.13%) |
Jan 09, 2014 | 17.95 | 17.95 | 17.40 | 17.63 | 84,088 | +0.13(+0.74%) |
Jan 08, 2014 | 17.40 | 17.50 | 17.40 | 17.50 | 326,267 | +0.60(+3.55%) |
Jan 07, 2014 | 16.71 | 17.02 | 16.68 | 16.90 | 1,346,021 | +0.93(+5.86%) |
Jan 06, 2014 | 15.87 | 15.99 | 15.85 | 15.96 | 23,391 | +0.62(+4.01%) |
Jan 03, 2014 | 15.35 | 15.40 | 15.35 | 15.35 | 0 | -0.27(-1.73%) |
Jan 02, 2014 | 15.89 | 15.95 | 15.60 | 15.62 | 59,183 | -0.68(-4.17%) |
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Dec 30, 2013 | 16.13 | 16.22 | 16.13 | 16.22 | 23,384 | +0.13(+0.81%) |
Dec 27, 2013 | 16.11 | 16.12 | 16.05 | 16.09 | 0 | +0.22(+1.39%) |
Dec 26, 2013 | 15.65 | 15.87 | 15.63 | 15.87 | 25,458 | +0.17(+1.08%) |
Dec 24, 2013 | 15.66 | 15.71 | 15.63 | 15.70 | 5,184 | +0.04(+0.26%) |
Dec 23, 2013 | 15.59 | 15.66 | 15.57 | 15.66 | 32,009 | +0.14(+0.90%) |
Dec 20, 2013 | 15.44 | 15.52 | 15.44 | 15.52 | 0 | +0.02(+0.13%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.35 | 15.50 | 25,393 | -0.02(-0.13%) |
Dec 18, 2013 | 15.41 | 15.52 | 15.30 | 15.52 | 44,486 | +0.12(+0.78%) |
Dec 17, 2013 | 15.41 | 15.41 | 15.27 | 15.40 | 29,868 | +0.18(+1.18%) |
Dec 16, 2013 | 15.31 | 15.38 | 15.22 | 15.22 | 127,878 | +0.43(+2.91%) |
Dec 13, 2013 | 14.72 | 14.79 | 14.70 | 14.79 | 0 | -0.06(-0.40%) |
Dec 12, 2013 | 14.83 | 14.90 | 14.75 | 14.85 | 26,346 | -0.40(-2.62%) |
Dec 11, 2013 | 15.31 | 15.32 | 15.16 | 15.25 | 12,325 | +0.07(+0.46%) |
Dec 10, 2013 | 15.15 | 15.26 | 15.10 | 15.18 | 22,221 | +0.44(+2.99%) |
Dec 09, 2013 | 14.62 | 14.74 | 14.62 | 14.74 | 21,838 | +0.28(+1.94%) |
Dec 06, 2013 | 14.40 | 14.46 | 14.32 | 14.46 | 9,430 | +0.28(+1.97%) |
Dec 05, 2013 | 14.33 | 14.34 | 14.09 | 14.18 | 15,175 | -0.19(-1.32%) |
Dec 04, 2013 | 14.15 | 14.40 | 14.12 | 14.37 | 26,783 | +0.19(+1.34%) |
Dec 03, 2013 | 14.27 | 14.40 | 14.11 | 14.18 | 50,516 | -0.59(-3.99%) |
Dec 02, 2013 | 14.73 | 14.84 | 14.69 | 14.77 | 76,555 | -0.15(-1.01%) |
Nov 29, 2013 | 14.85 | 15.00 | 14.85 | 14.92 | 50,953 | +0.45(+3.11%) |
Nov 27, 2013 | 14.27 | 14.49 | 14.27 | 14.47 | 68,032 | +0.19(+1.33%) |
Nov 26, 2013 | 14.17 | 14.28 | 14.16 | 14.28 | 10,142 | +0.20(+1.43%) |
Nov 25, 2013 | 14.11 | 14.15 | 14.06 | 14.08 | 15,296 | +0.12(+0.85%) |
Nov 22, 2013 | 13.96 | 14.04 | 13.92 | 13.96 | 19,140 | +0.05(+0.32%) |
Nov 21, 2013 | 13.82 | 13.93 | 13.82 | 13.91 | 183,563 | +0.61(+4.58%) |
Nov 20, 2013 | 13.54 | 13.54 | 13.26 | 13.30 | 145,886 | -0.30(-2.24%) |
Nov 19, 2013 | 13.60 | 13.67 | 13.56 | 13.61 | 43,032 | -0.07(-0.51%) |
Nov 18, 2013 | 13.76 | 13.80 | 13.67 | 13.68 | 20,398 | +0.18(+1.33%) |
Nov 15, 2013 | 13.46 | 13.51 | 13.43 | 13.50 | 5,003 | +0.08(+0.60%) |
Nov 14, 2013 | 13.50 | 13.51 | 13.39 | 13.42 | 34,449 | -0.48(-3.45%) |
Nov 12, 2013 | 13.86 | 13.94 | 13.84 | 13.90 | 14,207 | -0.05(-0.36%) |
Nov 11, 2013 | 13.97 | 13.97 | 13.90 | 13.95 | 41,771 | +0.00(+0.00%) |
Nov 08, 2013 | 13.87 | 13.95 | 13.84 | 13.95 | 25,199 | +0.42(+3.10%) |
Nov 07, 2013 | 13.10 | 13.60 | 12.60 | 13.53 | 21,360 | +0.95(+7.55%) |
Nov 06, 2013 | 12.62 | 12.66 | 12.54 | 12.58 | 26,515 | +0.01(+0.08%) |
Nov 05, 2013 | 12.53 | 12.58 | 12.43 | 12.57 | 49,858 | -0.19(-1.49%) |
Nov 04, 2013 | 12.86 | 12.87 | 12.73 | 12.76 | 137,604 | -0.08(-0.63%) |
Nov 01, 2013 | 12.82 | 12.86 | 12.76 | 12.84 | 28,192 | -0.03(-0.23%) |
Oct 31, 2013 | 12.96 | 12.96 | 12.82 | 12.87 | 22,694 | -0.34(-2.57%) |
Oct 30, 2013 | 13.27 | 13.33 | 13.19 | 13.21 | 11,969 | +0.04(+0.30%) |
Oct 29, 2013 | 13.10 | 13.20 | 13.07 | 13.17 | 519,004 | +0.18(+1.39%) |
Oct 28, 2013 | 13.02 | 13.05 | 12.92 | 12.99 | 18,858 | -0.19(-1.44%) |
Oct 25, 2013 | 13.20 | 13.20 | 13.15 | 13.18 | 16,526 | -0.20(-1.49%) |
Oct 24, 2013 | 13.26 | 13.38 | 13.25 | 13.38 | 22,862 | +0.48(+3.72%) |
Oct 23, 2013 | 13.11 | 13.11 | 12.90 | 12.90 | 19,891 | -0.53(-3.95%) |
Oct 22, 2013 | 13.51 | 13.69 | 13.41 | 13.43 | 519,765 | -0.04(-0.29%) |
Oct 21, 2013 | 13.48 | 13.49 | 13.44 | 13.47 | 515,097 | -0.05(-0.37%) |
Oct 18, 2013 | 13.47 | 13.54 | 13.44 | 13.52 | 20,193 | +0.14(+1.05%) |
Oct 17, 2013 | 13.24 | 13.38 | 13.24 | 13.38 | 534,190 | +0.14(+1.06%) |
Oct 16, 2013 | 13.12 | 13.27 | 13.02 | 13.24 | 1,044,942 | +0.51(+4.01%) |
Oct 15, 2013 | 12.77 | 12.85 | 12.72 | 12.73 | 10,806 | +0.14(+1.11%) |
Oct 14, 2013 | 12.52 | 12.62 | 12.50 | 12.59 | 24,554 | +0.01(+0.08%) |
Oct 11, 2013 | 12.52 | 12.63 | 12.50 | 12.58 | 36,829 | -0.23(-1.80%) |
Oct 10, 2013 | 12.61 | 12.81 | 12.58 | 12.81 | 41,815 | +0.75(+6.22%) |
Oct 09, 2013 | 12.00 | 12.07 | 11.92 | 12.06 | 19,254 | +0.21(+1.77%) |
Oct 08, 2013 | 11.99 | 11.99 | 11.83 | 11.85 | 26,627 | -0.30(-2.47%) |
Oct 07, 2013 | 12.10 | 12.17 | 12.10 | 12.15 | 23,111 | -0.25(-2.02%) |
Oct 04, 2013 | 12.37 | 12.43 | 12.35 | 12.40 | 33,404 | +0.42(+3.51%) |
Oct 03, 2013 | 11.92 | 11.98 | 11.90 | 11.98 | 21,248 | -0.21(-1.72%) |
Oct 02, 2013 | 12.23 | 12.25 | 12.09 | 12.19 | 1,017,711 | +0.28(+2.35%) |
Oct 01, 2013 | 11.70 | 11.93 | 11.67 | 11.91 | 7,930 | +0.12(+1.06%) |
Sep 27, 2013 | 11.83 | 11.87 | 11.73 | 11.79 | 24,890 | -0.11(-0.88%) |
Sep 26, 2013 | 11.70 | 11.89 | 11.70 | 11.89 | 23,487 | -0.01(-0.08%) |
Sep 25, 2013 | 11.96 | 11.98 | 11.77 | 11.90 | 52,779 | -0.72(-5.71%) |
Sep 24, 2013 | 12.76 | 12.76 | 12.61 | 12.62 | 35,610 | -0.29(-2.21%) |
Sep 23, 2013 | 12.87 | 12.92 | 12.80 | 12.90 | 78,987 | +0.08(+0.66%) |
Sep 20, 2013 | 12.91 | 12.92 | 12.82 | 12.82 | 28,446 | -0.25(-1.91%) |
Sep 19, 2013 | 13.16 | 13.16 | 13.01 | 13.07 | 9,963 | -0.01(-0.08%) |
Sep 18, 2013 | 12.62 | 13.08 | 12.55 | 13.08 | 42,416 | +0.41(+3.24%) |
Sep 17, 2013 | 12.62 | 12.67 | 12.61 | 12.67 | 73,463 | -0.05(-0.39%) |
Sep 16, 2013 | 12.79 | 12.82 | 12.72 | 12.72 | 15,931 | +0.14(+1.11%) |
Sep 13, 2013 | 12.60 | 12.65 | 12.49 | 12.58 | 67,671 | -0.08(-0.63%) |
Sep 12, 2013 | 12.66 | 12.76 | 12.64 | 12.66 | 136,372 | +0.14(+1.12%) |
Sep 11, 2013 | 12.46 | 12.52 | 12.39 | 12.52 | 18,229 | +0.43(+3.56%) |
Sep 10, 2013 | 12.09 | 12.09 | 11.97 | 12.09 | 23,245 | +0.32(+2.72%) |
Sep 09, 2013 | 11.67 | 11.79 | 11.67 | 11.77 | 11,806 | +0.22(+1.90%) |
Sep 06, 2013 | 11.52 | 11.60 | 11.48 | 11.55 | 7,193 | +0.28(+2.48%) |
Sep 05, 2013 | 11.29 | 11.36 | 11.27 | 11.27 | 7,518 | -0.32(-2.76%) |
Sep 04, 2013 | 11.55 | 11.61 | 11.52 | 11.59 | 84,763 | -0.01(-0.09%) |
Sep 03, 2013 | 11.73 | 11.73 | 11.53 | 11.60 | 21,877 | -0.02(-0.17%) |
Aug 30, 2013 | 11.66 | 11.66 | 11.57 | 11.62 | 12,484 | +0.09(+0.78%) |
Aug 29, 2013 | 11.60 | 11.64 | 11.53 | 11.53 | 23,217 | -0.12(-1.03%) |
Aug 28, 2013 | 11.41 | 11.69 | 11.41 | 11.65 | 12,638 | +0.49(+4.39%) |
Aug 27, 2013 | 11.38 | 11.48 | 11.15 | 11.16 | 87,890 | -0.74(-6.22%) |
Aug 26, 2013 | 11.91 | 12.00 | 11.90 | 11.90 | 101,172 | +0.08(+0.68%) |
Aug 23, 2013 | 11.85 | 11.85 | 11.73 | 11.82 | 37,204 | +0.32(+2.81%) |
Aug 22, 2013 | 11.24 | 11.50 | 11.24 | 11.50 | 37,271 | +0.65(+5.96%) |
Aug 21, 2013 | 10.87 | 10.94 | 10.82 | 10.85 | 166,409 | +0.19(+1.78%) |
Aug 20, 2013 | 10.72 | 10.72 | 10.61 | 10.66 | 35,646 | -0.23(-2.11%) |
Aug 19, 2013 | 11.06 | 11.06 | 10.89 | 10.89 | 58,571 | -0.14(-1.27%) |
Aug 16, 2013 | 10.86 | 11.04 | 10.86 | 11.03 | 97,227 | +0.26(+2.41%) |
Aug 15, 2013 | 10.66 | 10.78 | 10.57 | 10.77 | 35,360 | +0.14(+1.32%) |
Aug 14, 2013 | 10.61 | 10.68 | 10.59 | 10.63 | 48,085 | -0.09(-0.84%) |
Aug 13, 2013 | 10.69 | 10.72 | 10.64 | 10.72 | 49,891 | -0.06(-0.56%) |
Aug 12, 2013 | 10.54 | 10.80 | 10.54 | 10.78 | 28,433 | +0.17(+1.60%) |
Aug 09, 2013 | 10.67 | 10.76 | 10.57 | 10.61 | 21,672 | +0.29(+2.76%) |
Aug 08, 2013 | 10.06 | 10.34 | 10.06 | 10.32 | 32,891 | +1.42(+16.01%) |
Aug 07, 2013 | 8.850 | 8.900 | 8.810 | 8.900 | 12,121 | +0.25(+2.89%) |
Aug 06, 2013 | 8.826 | 8.860 | 8.610 | 8.650 | 16,673 | -0.24(-2.70%) |
Aug 05, 2013 | 8.850 | 8.900 | 8.800 | 8.890 | 19,870 | -0.14(-1.55%) |
Aug 02, 2013 | 9.040 | 9.094 | 8.990 | 9.030 | 4,876 | +0.06(+0.67%) |
Aug 01, 2013 | 8.910 | 8.980 | 8.910 | 8.970 | 15,235 | +0.39(+4.55%) |
Jul 31, 2013 | 8.520 | 8.660 | 8.510 | 8.580 | 76,475 | -0.03(-0.35%) |
Jul 30, 2013 | 8.650 | 8.650 | 8.560 | 8.610 | 20,214 | -0.16(-1.82%) |
Jul 29, 2013 | 8.750 | 8.810 | 8.700 | 8.770 | 28,690 | -0.13(-1.46%) |
Jul 26, 2013 | 8.840 | 8.900 | 8.800 | 8.900 | 11,802 | -0.12(-1.33%) |
Jul 25, 2013 | 8.870 | 9.050 | 8.870 | 9.020 | 19,719 | -0.06(-0.66%) |
Jul 24, 2013 | 9.100 | 9.100 | 9.030 | 9.080 | 151,275 | +0.23(+2.60%) |
Jul 23, 2013 | 8.800 | 8.860 | 8.790 | 8.850 | 35,171 | +0.15(+1.72%) |
Jul 22, 2013 | 8.610 | 8.740 | 8.610 | 8.700 | 26,271 | +0.05(+0.58%) |
Jul 19, 2013 | 8.570 | 8.650 | 8.560 | 8.650 | 88,219 | +0.13(+1.53%) |
Jul 18, 2013 | 8.510 | 8.550 | 8.500 | 8.520 | 127,139 | +0.12(+1.43%) |
Jul 17, 2013 | 8.397 | 8.410 | 8.340 | 8.400 | 22,919 | -0.15(-1.76%) |
Jul 16, 2013 | 8.490 | 8.550 | 8.480 | 8.550 | 23,162 | +0.30(+3.64%) |
Jul 15, 2013 | 8.160 | 8.260 | 8.160 | 8.250 | 56,132 | +0.38(+4.83%) |
Jul 12, 2013 | 7.790 | 7.870 | 7.790 | 7.870 | 29,177 | -0.20(-2.48%) |
Jul 11, 2013 | 7.950 | 8.120 | 7.770 | 8.070 | 24,386 | +0.30(+3.86%) |
Jul 10, 2013 | 7.750 | 7.780 | 7.650 | 7.770 | 40,627 | -0.04(-0.51%) |
Jul 09, 2013 | 7.850 | 7.810 | 7.720 | 7.810 | 60,999 | +0.28(+3.72%) |
Jul 08, 2013 | 7.560 | 7.590 | 7.510 | 7.530 | 42,511 | -0.20(-2.59%) |
Jul 05, 2013 | 7.900 | 7.900 | 7.660 | 7.730 | 22,043 | +0.08(+1.05%) |
Jul 03, 2013 | 7.590 | 7.670 | 7.560 | 7.650 | 33,690 | -0.36(-4.49%) |
Jul 02, 2013 | 8.090 | 8.120 | 7.920 | 8.010 | 53,857 | -0.44(-5.21%) |
Jul 01, 2013 | 8.420 | 8.500 | 8.420 | 8.450 | 52,091 | -0.30(-3.43%) |
Jun 28, 2013 | 8.760 | 8.810 | 8.710 | 8.750 | 14,792 | -0.34(-3.74%) |
Jun 26, 2013 | 9.000 | 9.090 | 8.974 | 9.090 | 419,478 | -0.29(-3.11%) |
Jun 25, 2013 | 9.380 | 9.500 | 9.250 | 9.382 | 77,804 | -0.42(-4.27%) |
Jun 24, 2013 | 9.880 | 10.25 | 9.490 | 9.800 | 142,668 | -0.40(-3.92%) |
Jun 21, 2013 | 9.600 | 10.41 | 9.530 | 10.20 | 40,550 | +0.20(+2.00%) |
Jun 20, 2013 | 9.910 | 10.15 | 9.910 | 10.00 | 16,674 | -0.60(-5.66%) |
Jun 19, 2013 | 10.19 | 10.62 | 10.16 | 10.60 | 14,443 | +0.44(+4.33%) |
Jun 18, 2013 | 10.13 | 10.47 | 10.13 | 10.16 | 7,141 | +0.29(+2.94%) |
Jun 17, 2013 | 10.00 | 10.00 | 9.840 | 9.870 | 24,534 | -0.06(-0.60%) |
Jun 14, 2013 | 9.990 | 10.02 | 9.880 | 9.930 | 17,302 | -0.21(-2.07%) |
Jun 13, 2013 | 9.990 | 10.14 | 9.970 | 10.14 | 31,425 | +0.21(+2.11%) |
Jun 12, 2013 | 10.07 | 10.09 | 9.930 | 9.930 | 6,108 | -0.07(-0.70%) |
Jun 11, 2013 | 9.880 | 10.05 | 9.880 | 10.00 | 55,597 | -0.16(-1.57%) |
Jun 10, 2013 | 10.23 | 10.23 | 10.10 | 10.16 | 7,110 | -0.01(-0.10%) |
Jun 07, 2013 | 10.10 | 10.17 | 10.09 | 10.17 | 2,015 | +0.10(+0.99%) |
Jun 06, 2013 | 10.01 | 10.07 | 9.950 | 10.07 | 7,590 | -0.07(-0.69%) |
Jun 05, 2013 | 10.21 | 10.22 | 10.11 | 10.14 | 22,175 | -0.12(-1.17%) |
Jun 04, 2013 | 10.24 | 10.37 | 10.21 | 10.26 | 17,468 | -0.12(-1.16%) |
Jun 03, 2013 | 10.87 | 10.87 | 10.17 | 10.38 | 41,836 | -0.52(-4.77%) |
May 31, 2013 | 10.58 | 11.95 | 10.48 | 10.90 | 98,380 | -0.20(-1.80%) |
May 30, 2013 | 10.62 | 13.55 | 10.60 | 11.10 | 115,280 | -3.40(-23.45%) |
May 29, 2013 | 13.68 | 14.69 | 13.68 | 14.50 | 39,037 | +0.31(+2.18%) |
May 28, 2013 | 13.95 | 14.19 | 13.95 | 14.19 | 30,888 | +0.59(+4.34%) |
May 24, 2013 | 13.53 | 13.89 | 13.45 | 13.60 | 20,002 | -1.29(-8.66%) |
May 23, 2013 | 15.75 | 15.76 | 14.35 | 14.89 | 52,150 | -0.61(-3.94%) |
May 22, 2013 | 14.95 | 16.10 | 14.95 | 15.50 | 12,691 | +0.60(+4.03%) |
May 21, 2013 | 15.00 | 15.00 | 14.30 | 14.90 | 20,693 | -0.09(-0.60%) |
May 20, 2013 | 14.80 | 15.00 | 14.35 | 14.99 | 20,710 | +1.28(+9.34%) |
May 17, 2013 | 13.58 | 13.99 | 13.52 | 13.71 | 11,225 | +0.13(+0.96%) |
May 16, 2013 | 13.45 | 13.58 | 13.30 | 13.58 | 26,531 | -0.20(-1.45%) |
May 15, 2013 | 11.00 | 14.00 | 11.00 | 13.78 | 71,437 | +0.80(+6.16%) |
May 13, 2013 | 12.97 | 12.99 | 12.87 | 12.98 | 33,664 | -0.57(-4.21%) |
May 10, 2013 | 13.55 | 13.61 | 13.51 | 13.55 | 9,800 | -0.20(-1.45%) |
May 09, 2013 | 13.90 | 13.97 | 13.74 | 13.75 | 8,700 | -0.38(-2.69%) |
May 08, 2013 | 13.93 | 14.13 | 13.81 | 14.13 | 14,137 | -0.47(-3.22%) |
May 07, 2013 | 14.40 | 14.60 | 14.33 | 14.60 | 50,403 | +0.36(+2.53%) |
May 06, 2013 | 14.23 | 14.25 | 14.15 | 14.24 | 11,716 | -0.07(-0.49%) |
May 03, 2013 | 14.15 | 14.34 | 14.04 | 14.31 | 23,417 | +0.27(+1.92%) |
May 02, 2013 | 13.90 | 14.04 | 13.90 | 14.04 | 1,160 | +0.42(+3.08%) |