Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.80 | 19.79 | 18.31 | 18.80 | 1,617,517 | +0.32(+1.73%) |
Jul 30, 2014 | 18.75 | 18.79 | 18.25 | 18.48 | 876,257 | -0.07(-0.38%) |
Jul 29, 2014 | 18.44 | 18.75 | 18.39 | 18.55 | 590,075 | +0.16(+0.87%) |
Jul 28, 2014 | 18.17 | 18.44 | 17.52 | 18.39 | 953,608 | +0.26(+1.43%) |
Jul 25, 2014 | 18.36 | 18.36 | 18.06 | 18.13 | 640,126 | -0.24(-1.31%) |
Jul 24, 2014 | 18.67 | 18.82 | 18.30 | 18.37 | 584,570 | -0.22(-1.18%) |
Jul 23, 2014 | 18.80 | 18.92 | 18.41 | 18.59 | 935,769 | -0.17(-0.91%) |
Jul 22, 2014 | 18.21 | 18.94 | 18.15 | 18.76 | 897,685 | +0.71(+3.93%) |
Jul 21, 2014 | 17.83 | 18.10 | 17.78 | 18.05 | 707,758 | +0.16(+0.89%) |
Jul 18, 2014 | 17.65 | 17.93 | 17.59 | 17.89 | 628,476 | +0.27(+1.53%) |
Jul 17, 2014 | 17.74 | 18.04 | 17.57 | 17.62 | 852,842 | -0.30(-1.67%) |
Jul 16, 2014 | 17.77 | 18.01 | 17.61 | 17.92 | 1,006,830 | +0.34(+1.93%) |
Jul 15, 2014 | 17.51 | 17.70 | 17.25 | 17.58 | 946,290 | +0.11(+0.63%) |
Jul 14, 2014 | 17.49 | 17.50 | 17.14 | 17.47 | 642,052 | +0.25(+1.45%) |
Jul 11, 2014 | 16.66 | 17.35 | 16.59 | 17.22 | 683,100 | +0.42(+2.50%) |
Jul 10, 2014 | 16.48 | 17.17 | 16.37 | 16.80 | 844,915 | -0.09(-0.53%) |
Jul 09, 2014 | 16.61 | 17.17 | 16.61 | 16.89 | 1,165,235 | +0.39(+2.36%) |
Jul 08, 2014 | 16.40 | 16.64 | 16.30 | 16.50 | 595,003 | +0.06(+0.36%) |
Jul 07, 2014 | 16.80 | 16.80 | 16.34 | 16.44 | 568,945 | -0.04(-0.24%) |
Jul 03, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 314,600 | +0.24(+1.48%) |
Jul 02, 2014 | 16.01 | 16.39 | 16.01 | 16.24 | 395,792 | +0.23(+1.44%) |
Jul 01, 2014 | 15.78 | 16.29 | 15.77 | 16.01 | 666,327 | +0.33(+2.10%) |
Jun 30, 2014 | 15.67 | 15.70 | 15.30 | 15.68 | 400,857 | -0.04(-0.25%) |
Jun 27, 2014 | 15.43 | 15.81 | 15.43 | 15.72 | 562,291 | +0.14(+0.90%) |
Jun 26, 2014 | 15.50 | 15.72 | 15.23 | 15.58 | 448,216 | +0.17(+1.10%) |
Jun 25, 2014 | 15.30 | 15.53 | 15.15 | 15.41 | 301,166 | +0.06(+0.39%) |
Jun 24, 2014 | 15.65 | 15.94 | 15.20 | 15.35 | 571,153 | -0.40(-2.54%) |
Jun 23, 2014 | 15.69 | 15.82 | 15.64 | 15.75 | 381,342 | +0.16(+1.03%) |
Jun 20, 2014 | 15.67 | 15.80 | 15.48 | 15.59 | 651,263 | +0.02(+0.13%) |
Jun 19, 2014 | 15.69 | 15.81 | 15.39 | 15.57 | 402,711 | +0.00(+0.00%) |
Jun 18, 2014 | 15.53 | 15.66 | 15.16 | 15.57 | 555,139 | +0.01(+0.06%) |
Jun 17, 2014 | 14.86 | 15.58 | 14.86 | 15.56 | 587,788 | +0.56(+3.73%) |
Jun 16, 2014 | 15.41 | 15.43 | 14.91 | 15.00 | 539,166 | -0.45(-2.91%) |
Jun 13, 2014 | 14.73 | 15.50 | 14.69 | 15.45 | 649,235 | +0.77(+5.25%) |
Jun 12, 2014 | 14.63 | 14.83 | 14.55 | 14.68 | 413,708 | -0.05(-0.34%) |
Jun 11, 2014 | 14.83 | 14.96 | 14.65 | 14.73 | 500,622 | -0.18(-1.21%) |
Jun 10, 2014 | 15.11 | 15.28 | 14.80 | 14.91 | 490,183 | -0.01(-0.07%) |
Jun 06, 2014 | 14.68 | 14.93 | 14.51 | 14.92 | 485,917 | +0.32(+2.19%) |
Jun 05, 2014 | 14.34 | 14.74 | 14.07 | 14.60 | 606,517 | +0.30(+2.10%) |
Jun 04, 2014 | 13.91 | 14.40 | 13.79 | 14.30 | 716,792 | +0.33(+2.36%) |
Jun 03, 2014 | 13.91 | 14.05 | 13.77 | 13.97 | 425,497 | +0.04(+0.29%) |
Jun 02, 2014 | 14.09 | 14.43 | 13.85 | 13.93 | 1,037,397 | +0.28(+2.05%) |
May 30, 2014 | 13.75 | 13.85 | 13.55 | 13.65 | 421,888 | -0.13(-0.94%) |
May 29, 2014 | 13.56 | 13.94 | 13.46 | 13.78 | 490,837 | +0.23(+1.70%) |
May 28, 2014 | 13.79 | 13.79 | 13.44 | 13.55 | 356,595 | -0.30(-2.17%) |
May 27, 2014 | 13.89 | 14.12 | 13.73 | 13.85 | 454,632 | +0.01(+0.07%) |
May 23, 2014 | 13.29 | 13.84 | 13.84 | 13.84 | 460,700 | +0.35(+2.59%) |
May 22, 2014 | 13.49 | 13.57 | 13.33 | 13.49 | 149,879 | +0.08(+0.60%) |
May 21, 2014 | 13.47 | 13.55 | 13.21 | 13.41 | 377,786 | +0.08(+0.60%) |
May 20, 2014 | 13.86 | 13.89 | 13.26 | 13.33 | 658,500 | -0.61(-4.38%) |
May 19, 2014 | 13.88 | 14.13 | 13.84 | 13.94 | 358,224 | -0.06(-0.43%) |
May 16, 2014 | 13.69 | 14.01 | 13.39 | 14.00 | 667,482 | +0.28(+2.04%) |
May 15, 2014 | 13.89 | 13.96 | 13.38 | 13.72 | 572,123 | -0.22(-1.58%) |
May 14, 2014 | 14.30 | 14.33 | 13.93 | 13.94 | 397,669 | -0.33(-2.31%) |
May 13, 2014 | 14.52 | 14.59 | 14.18 | 14.27 | 513,980 | -0.24(-1.65%) |
May 12, 2014 | 13.93 | 14.80 | 13.93 | 14.51 | 728,561 | +0.71(+5.14%) |
May 09, 2014 | 13.76 | 13.82 | 13.56 | 13.80 | 534,306 | +0.00(+0.00%) |
May 08, 2014 | 14.00 | 14.28 | 13.67 | 13.80 | 529,688 | -0.33(-2.34%) |
May 07, 2014 | 14.02 | 14.14 | 13.67 | 14.13 | 524,090 | +0.31(+2.24%) |
May 06, 2014 | 14.23 | 14.27 | 13.80 | 13.82 | 501,230 | -0.42(-2.95%) |
May 05, 2014 | 14.22 | 14.32 | 13.72 | 14.24 | 530,797 | -0.05(-0.35%) |
May 02, 2014 | 14.19 | 14.63 | 14.10 | 14.29 | 598,097 | +0.16(+1.13%) |
May 01, 2014 | 13.71 | 14.23 | 13.66 | 14.13 | 667,646 | +0.38(+2.76%) |
Apr 30, 2014 | 13.93 | 14.07 | 13.66 | 13.75 | 736,019 | -0.20(-1.43%) |
Apr 29, 2014 | 13.75 | 14.00 | 13.58 | 13.95 | 634,419 | +0.31(+2.27%) |
Apr 28, 2014 | 13.76 | 13.86 | 13.38 | 13.64 | 606,055 | -0.11(-0.80%) |
Apr 25, 2014 | 13.27 | 13.96 | 13.10 | 13.75 | 1,006,979 | -0.05(-0.36%) |
Apr 24, 2014 | 13.91 | 14.00 | 13.61 | 13.80 | 656,494 | +0.00(+0.00%) |
Apr 23, 2014 | 13.93 | 13.97 | 13.56 | 13.80 | 766,041 | -0.20(-1.43%) |
Apr 22, 2014 | 13.75 | 14.24 | 13.52 | 14.00 | 860,222 | +0.24(+1.74%) |
Apr 21, 2014 | 14.04 | 14.12 | 13.39 | 13.76 | 788,039 | -0.32(-2.27%) |
Apr 17, 2014 | 13.87 | 14.08 | 14.08 | 14.08 | 611,300 | +0.23(+1.66%) |
Apr 16, 2014 | 13.52 | 13.88 | 13.37 | 13.85 | 728,374 | +0.46(+3.44%) |
Apr 15, 2014 | 13.25 | 13.44 | 12.77 | 13.39 | 807,546 | +0.07(+0.53%) |
Apr 14, 2014 | 13.16 | 13.57 | 12.95 | 13.32 | 574,302 | +0.24(+1.83%) |
Apr 11, 2014 | 13.02 | 13.31 | 12.93 | 13.08 | 520,784 | -0.06(-0.46%) |
Apr 10, 2014 | 13.83 | 13.85 | 12.98 | 13.14 | 655,673 | -0.68(-4.92%) |
Apr 09, 2014 | 13.22 | 13.86 | 13.10 | 13.82 | 711,237 | +0.81(+6.23%) |
Apr 08, 2014 | 12.88 | 13.25 | 12.88 | 13.01 | 563,968 | +0.15(+1.17%) |
Apr 07, 2014 | 13.08 | 13.76 | 12.63 | 12.86 | 1,334,428 | -0.22(-1.68%) |
Apr 04, 2014 | 13.46 | 13.61 | 13.06 | 13.08 | 494,092 | -0.27(-2.02%) |
Apr 03, 2014 | 13.43 | 13.48 | 13.23 | 13.35 | 500,311 | -0.10(-0.74%) |
Apr 02, 2014 | 13.35 | 13.55 | 12.88 | 13.45 | 728,130 | +0.07(+0.52%) |
Apr 01, 2014 | 13.22 | 13.60 | 13.14 | 13.38 | 593,458 | +0.17(+1.29%) |
Mar 31, 2014 | 13.07 | 13.26 | 12.84 | 13.21 | 1,146,475 | +0.30(+2.32%) |
Mar 28, 2014 | 12.76 | 13.37 | 12.76 | 12.91 | 907,812 | +0.25(+1.97%) |
Mar 27, 2014 | 12.17 | 12.72 | 11.96 | 12.66 | 918,277 | +0.71(+5.94%) |
Mar 26, 2014 | 12.84 | 12.84 | 11.94 | 11.95 | 839,837 | -0.78(-6.13%) |
Mar 25, 2014 | 12.56 | 12.80 | 12.46 | 12.73 | 605,614 | +0.30(+2.41%) |
Mar 24, 2014 | 12.55 | 12.79 | 12.35 | 12.43 | 774,372 | -0.06(-0.48%) |
Mar 21, 2014 | 12.71 | 13.03 | 12.47 | 12.49 | 1,192,891 | -0.13(-1.03%) |
Mar 20, 2014 | 12.80 | 12.94 | 12.56 | 12.62 | 910,285 | -0.26(-2.02%) |
Mar 19, 2014 | 13.03 | 13.09 | 12.76 | 12.88 | 733,268 | -0.17(-1.30%) |
Mar 18, 2014 | 12.65 | 13.12 | 12.49 | 13.05 | 818,515 | +0.46(+3.65%) |
Mar 17, 2014 | 12.44 | 12.62 | 12.28 | 12.59 | 643,523 | +0.22(+1.78%) |
Mar 14, 2014 | 12.36 | 12.45 | 12.25 | 12.37 | 598,898 | -0.02(-0.16%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.17 | 12.39 | 635,596 | -0.22(-1.74%) |
Mar 12, 2014 | 12.35 | 12.71 | 12.28 | 12.61 | 643,288 | +0.21(+1.69%) |
Mar 11, 2014 | 12.07 | 12.46 | 12.01 | 12.40 | 849,725 | +0.35(+2.90%) |
Mar 10, 2014 | 12.41 | 12.41 | 12.00 | 12.05 | 742,242 | -0.46(-3.68%) |
Mar 07, 2014 | 12.62 | 12.64 | 12.18 | 12.51 | 473,474 | -0.08(-0.64%) |
Mar 06, 2014 | 12.31 | 12.87 | 12.25 | 12.59 | 572,469 | +0.35(+2.86%) |
Mar 05, 2014 | 12.16 | 12.40 | 12.06 | 12.24 | 497,209 | +0.05(+0.41%) |
Mar 04, 2014 | 11.87 | 12.40 | 11.77 | 12.19 | 960,890 | +0.58(+5.00%) |
Mar 03, 2014 | 11.69 | 11.86 | 11.48 | 11.61 | 486,157 | -0.23(-1.94%) |
Feb 28, 2014 | 11.84 | 11.97 | 11.65 | 11.84 | 775,219 | +0.04(+0.34%) |
Feb 27, 2014 | 11.72 | 11.83 | 11.61 | 11.80 | 430,621 | +0.09(+0.77%) |
Feb 26, 2014 | 11.40 | 11.79 | 11.40 | 11.71 | 657,125 | +0.35(+3.08%) |
Feb 25, 2014 | 11.35 | 11.41 | 11.01 | 11.36 | 741,818 | +0.04(+0.35%) |
Feb 24, 2014 | 11.41 | 11.46 | 11.28 | 11.32 | 553,478 | -0.13(-1.14%) |
Feb 21, 2014 | 11.83 | 12.11 | 11.12 | 11.45 | 2,112,779 | -0.71(-5.84%) |
Feb 20, 2014 | 11.66 | 12.16 | 11.53 | 12.16 | 1,060,474 | +0.53(+4.56%) |
Feb 19, 2014 | 11.43 | 11.84 | 11.36 | 11.63 | 636,714 | +0.19(+1.66%) |
Feb 18, 2014 | 11.50 | 11.55 | 11.34 | 11.44 | 335,345 | +0.02(+0.18%) |
Feb 14, 2014 | 11.33 | 11.42 | 11.42 | 11.42 | 289,000 | +0.06(+0.53%) |
Feb 13, 2014 | 10.98 | 11.50 | 10.92 | 11.36 | 349,411 | +0.30(+2.71%) |
Feb 12, 2014 | 11.15 | 11.34 | 11.04 | 11.06 | 428,632 | -0.03(-0.27%) |
Feb 11, 2014 | 10.94 | 11.18 | 10.89 | 11.09 | 605,364 | +0.22(+2.02%) |
Feb 10, 2014 | 10.88 | 11.04 | 10.82 | 10.87 | 447,677 | -0.01(-0.09%) |
Feb 07, 2014 | 10.94 | 11.04 | 10.77 | 10.88 | 479,698 | +0.00(+0.00%) |
Feb 06, 2014 | 10.80 | 10.98 | 10.73 | 10.88 | 410,670 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.18 | 10.40 | 10.78 | 1,260,125 | -0.86(-7.39%) |
Feb 04, 2014 | 11.56 | 11.77 | 11.50 | 11.64 | 334,172 | +0.14(+1.22%) |
Feb 03, 2014 | 11.65 | 11.77 | 11.39 | 11.50 | 679,644 | -0.17(-1.46%) |
Jan 31, 2014 | 11.75 | 11.95 | 11.37 | 11.67 | 745,856 | -0.36(-2.99%) |
Jan 30, 2014 | 12.00 | 12.20 | 11.89 | 12.03 | 352,392 | +0.12(+1.01%) |
Jan 29, 2014 | 11.90 | 12.18 | 11.82 | 11.91 | 413,930 | -0.12(-1.00%) |
Jan 28, 2014 | 11.76 | 12.10 | 11.68 | 12.03 | 487,511 | +0.41(+3.53%) |
Jan 27, 2014 | 11.58 | 12.12 | 11.48 | 11.62 | 631,996 | +0.12(+1.04%) |
Jan 24, 2014 | 12.18 | 12.18 | 11.42 | 11.50 | 1,371,764 | -0.77(-6.28%) |
Jan 23, 2014 | 12.03 | 12.43 | 11.94 | 12.27 | 1,030,194 | -0.05(-0.41%) |
Jan 22, 2014 | 12.29 | 12.58 | 12.03 | 12.32 | 1,320,563 | +0.08(+0.65%) |
Jan 21, 2014 | 11.71 | 12.34 | 11.53 | 12.24 | 1,697,610 | +1.12(+10.07%) |
Jan 17, 2014 | 10.98 | 11.12 | 11.12 | 11.12 | 1,055,000 | +0.16(+1.46%) |
Jan 16, 2014 | 10.27 | 11.08 | 10.14 | 10.96 | 1,248,197 | +0.68(+6.61%) |
Jan 15, 2014 | 9.870 | 10.30 | 9.870 | 10.28 | 615,983 | +0.41(+4.15%) |
Jan 14, 2014 | 9.790 | 10.02 | 9.790 | 9.870 | 449,583 | +0.10(+1.02%) |
Jan 13, 2014 | 9.930 | 10.11 | 9.720 | 9.770 | 479,182 | -0.19(-1.91%) |
Jan 10, 2014 | 9.940 | 10.14 | 9.780 | 9.960 | 744,277 | -0.09(-0.90%) |
Jan 09, 2014 | 9.940 | 10.07 | 9.670 | 10.05 | 786,617 | +0.08(+0.80%) |
Jan 08, 2014 | 10.10 | 10.18 | 9.940 | 9.970 | 685,121 | -0.14(-1.43%) |
Jan 07, 2014 | 10.34 | 10.34 | 10.10 | 10.12 | 553,155 | -0.21(-2.08%) |
Jan 06, 2014 | 10.37 | 10.40 | 10.12 | 10.33 | 412,086 | -0.02(-0.19%) |
Jan 03, 2014 | 10.42 | 10.45 | 10.27 | 10.35 | 301,401 | -0.04(-0.38%) |
Jan 02, 2014 | 10.38 | 10.47 | 10.21 | 10.39 | 558,375 | -0.07(-0.67%) |
Dec 31, 2013 | 10.20 | 10.46 | 10.46 | 10.46 | 616,600 | +0.26(+2.55%) |
Dec 30, 2013 | 10.35 | 10.47 | 10.19 | 10.20 | 533,058 | -0.19(-1.83%) |
Dec 27, 2013 | 10.04 | 10.39 | 9.940 | 10.39 | 661,731 | +0.40(+4.00%) |
Dec 26, 2013 | 10.03 | 10.18 | 9.970 | 9.990 | 670,096 | -0.01(-0.10%) |
Dec 24, 2013 | 9.740 | 10.01 | 9.720 | 10.00 | 444,793 | +0.29(+2.99%) |
Dec 23, 2013 | 9.550 | 9.775 | 9.420 | 9.710 | 485,613 | +0.20(+2.10%) |
Dec 20, 2013 | 9.290 | 9.540 | 9.230 | 9.510 | 1,432,496 | +0.27(+2.92%) |
Dec 19, 2013 | 9.180 | 9.400 | 9.180 | 9.240 | 879,948 | +0.02(+0.22%) |
Dec 18, 2013 | 9.309 | 9.350 | 9.110 | 9.220 | 891,557 | +0.04(+0.44%) |
Dec 17, 2013 | 8.520 | 9.271 | 8.490 | 9.180 | 1,229,911 | -0.11(-1.18%) |
Dec 16, 2013 | 9.170 | 9.300 | 9.020 | 9.290 | 587,571 | +0.14(+1.53%) |
Dec 13, 2013 | 9.100 | 9.170 | 8.980 | 9.150 | 578,570 | +0.11(+1.22%) |
Dec 12, 2013 | 8.900 | 9.110 | 8.810 | 9.040 | 620,638 | +0.12(+1.35%) |
Dec 11, 2013 | 8.930 | 8.990 | 8.840 | 8.920 | 845,744 | -0.03(-0.34%) |
Dec 10, 2013 | 8.900 | 9.000 | 8.780 | 8.950 | 396,077 | +0.02(+0.22%) |
Dec 09, 2013 | 8.760 | 8.960 | 8.660 | 8.930 | 451,375 | +0.17(+1.94%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.735 | 8.760 | 0 | -0.10(-1.13%) |
Dec 05, 2013 | 8.710 | 8.900 | 8.710 | 8.860 | 0 | +0.11(+1.26%) |
Dec 04, 2013 | 8.730 | 8.960 | 8.610 | 8.750 | 0 | -0.05(-0.57%) |
Dec 03, 2013 | 8.860 | 8.940 | 8.750 | 8.800 | 0 | -0.12(-1.35%) |
Dec 02, 2013 | 8.960 | 9.040 | 8.780 | 8.920 | 625,777 | -0.08(-0.89%) |
Nov 29, 2013 | 9.000 | 9.140 | 8.970 | 9.000 | 0 | +0.04(+0.45%) |
Nov 27, 2013 | 8.910 | 9.180 | 8.880 | 8.960 | 0 | +0.07(+0.79%) |
Nov 26, 2013 | 8.930 | 8.930 | 8.800 | 8.890 | 0 | -0.07(-0.78%) |
Nov 25, 2013 | 8.790 | 9.020 | 8.760 | 8.960 | 548,531 | +0.16(+1.82%) |
Nov 22, 2013 | 8.800 | 8.860 | 8.650 | 8.800 | 0 | +0.02(+0.23%) |
Nov 21, 2013 | 8.630 | 8.845 | 8.510 | 8.780 | 674,376 | +0.20(+2.33%) |
Nov 20, 2013 | 8.690 | 8.780 | 8.560 | 8.580 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.580 | 8.970 | 8.550 | 8.660 | 652,955 | +0.05(+0.58%) |
Nov 18, 2013 | 8.710 | 8.760 | 8.530 | 8.610 | 0 | -0.03(-0.35%) |
Nov 15, 2013 | 8.640 | 8.800 | 8.600 | 8.640 | 0 | +0.04(+0.47%) |
Nov 14, 2013 | 8.410 | 8.670 | 8.390 | 8.600 | 681,913 | +0.02(+0.23%) |
Nov 13, 2013 | 8.460 | 8.670 | 8.370 | 8.580 | 0 | +0.04(+0.47%) |
Nov 12, 2013 | 8.720 | 8.725 | 8.360 | 8.540 | 0 | -0.24(-2.73%) |
Nov 11, 2013 | 8.830 | 8.990 | 8.690 | 8.780 | 0 | -0.08(-0.90%) |
Nov 08, 2013 | 8.550 | 9.000 | 8.550 | 8.860 | 0 | +0.32(+3.75%) |
Nov 07, 2013 | 9.330 | 9.370 | 8.455 | 8.540 | 1,286,619 | -0.75(-8.07%) |
Nov 06, 2013 | 9.470 | 9.530 | 9.280 | 9.290 | 613,509 | -0.09(-0.96%) |
Nov 05, 2013 | 9.270 | 9.480 | 8.280 | 9.380 | 1,897,164 | +0.12(+1.30%) |
Nov 04, 2013 | 8.870 | 9.260 | 8.870 | 9.260 | 1,192,051 | +0.48(+5.47%) |
Nov 01, 2013 | 8.670 | 8.880 | 8.600 | 8.780 | 0 | +0.10(+1.15%) |
Oct 31, 2013 | 8.980 | 9.200 | 8.680 | 8.680 | 0 | -0.29(-3.23%) |
Oct 30, 2013 | 9.260 | 9.320 | 8.910 | 8.970 | 695,557 | -0.27(-2.92%) |
Oct 29, 2013 | 9.450 | 9.480 | 9.100 | 9.240 | 0 | -0.15(-1.60%) |
Oct 28, 2013 | 9.020 | 9.410 | 8.950 | 9.390 | 0 | +0.33(+3.64%) |
Oct 25, 2013 | 9.110 | 9.170 | 8.950 | 9.060 | 0 | -0.02(-0.22%) |
Oct 24, 2013 | 9.110 | 9.260 | 9.000 | 9.080 | 989,663 | +0.01(+0.11%) |
Oct 23, 2013 | 9.780 | 9.880 | 8.930 | 9.070 | 3,591,611 | -0.82(-8.29%) |
Oct 22, 2013 | 8.490 | 9.890 | 8.405 | 9.890 | 6,984,504 | +1.48(+17.60%) |
Oct 21, 2013 | 8.520 | 8.610 | 8.360 | 8.410 | 565,027 | -0.09(-1.06%) |
Oct 18, 2013 | 8.450 | 8.630 | 8.450 | 8.500 | 550,506 | +0.12(+1.37%) |
Oct 17, 2013 | 8.410 | 8.600 | 8.350 | 8.385 | 447,755 | -0.04(-0.47%) |
Oct 16, 2013 | 8.550 | 8.600 | 8.380 | 8.425 | 525,009 | -0.07(-0.88%) |
Oct 15, 2013 | 8.610 | 8.750 | 8.460 | 8.500 | 852,380 | -0.16(-1.85%) |
Oct 14, 2013 | 8.180 | 8.740 | 8.180 | 8.660 | 0 | +0.23(+2.73%) |
Oct 11, 2013 | 8.340 | 8.500 | 8.290 | 8.430 | 0 | +0.07(+0.84%) |
Oct 10, 2013 | 8.370 | 8.500 | 8.200 | 8.360 | 702,891 | +0.16(+1.95%) |
Oct 09, 2013 | 7.950 | 8.230 | 7.921 | 8.200 | 0 | +0.31(+3.93%) |
Oct 08, 2013 | 7.860 | 8.030 | 7.800 | 7.890 | 557,175 | -0.06(-0.75%) |
Oct 07, 2013 | 7.990 | 8.120 | 7.830 | 7.950 | 0 | -0.16(-1.97%) |
Oct 04, 2013 | 8.100 | 8.200 | 8.040 | 8.110 | 0 | +0.02(+0.25%) |
Oct 03, 2013 | 8.110 | 8.140 | 7.970 | 8.090 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 8.040 | 8.200 | 8.000 | 8.100 | 423,716 | -0.02(-0.25%) |
Oct 01, 2013 | 8.050 | 8.300 | 7.940 | 8.120 | 672,277 | +0.09(+1.12%) |
Sep 30, 2013 | 8.120 | 8.220 | 8.020 | 8.030 | 735,355 | -0.23(-2.78%) |
Sep 27, 2013 | 8.440 | 8.447 | 8.210 | 8.260 | 0 | -0.27(-3.17%) |
Sep 26, 2013 | 8.390 | 8.540 | 8.380 | 8.530 | 348,665 | +0.19(+2.28%) |
Sep 25, 2013 | 8.460 | 8.633 | 8.330 | 8.340 | 550,411 | -0.08(-0.95%) |
Sep 24, 2013 | 8.370 | 8.560 | 8.320 | 8.420 | 330,880 | +0.03(+0.36%) |
Sep 23, 2013 | 8.340 | 8.590 | 8.340 | 8.390 | 0 | +0.05(+0.60%) |
Sep 20, 2013 | 8.690 | 8.690 | 8.250 | 8.340 | 0 | -0.36(-4.14%) |
Sep 19, 2013 | 8.650 | 8.850 | 8.590 | 8.700 | 739,531 | +0.06(+0.71%) |
Sep 18, 2013 | 8.210 | 8.700 | 8.200 | 8.639 | 672,287 | +0.40(+4.84%) |
Sep 17, 2013 | 8.190 | 8.400 | 8.170 | 8.240 | 0 | +0.02(+0.24%) |
Sep 16, 2013 | 8.280 | 8.330 | 8.150 | 8.220 | 0 | +0.05(+0.61%) |
Sep 13, 2013 | 8.310 | 8.390 | 8.130 | 8.170 | 0 | -0.14(-1.68%) |
Sep 12, 2013 | 8.740 | 8.850 | 8.230 | 8.310 | 0 | -0.57(-6.42%) |
Sep 11, 2013 | 8.670 | 8.900 | 8.600 | 8.880 | 0 | +0.22(+2.48%) |
Sep 10, 2013 | 8.480 | 8.710 | 8.448 | 8.665 | 656,566 | +0.26(+3.15%) |
Sep 09, 2013 | 8.170 | 8.440 | 8.150 | 8.400 | 0 | +0.27(+3.32%) |
Sep 06, 2013 | 8.090 | 8.170 | 7.939 | 8.130 | 0 | +0.15(+1.88%) |
Sep 05, 2013 | 7.790 | 8.090 | 7.760 | 7.980 | 609,192 | +0.17(+2.18%) |
Sep 04, 2013 | 7.910 | 7.920 | 7.650 | 7.810 | 0 | -0.10(-1.26%) |
Sep 03, 2013 | 7.990 | 8.150 | 7.760 | 7.910 | 0 | +0.10(+1.28%) |
Aug 30, 2013 | 7.960 | 8.070 | 7.750 | 7.810 | 0 | -0.18(-2.25%) |
Aug 29, 2013 | 8.120 | 8.170 | 7.930 | 7.990 | 521,260 | -0.14(-1.72%) |
Aug 28, 2013 | 8.060 | 8.285 | 8.050 | 8.130 | 0 | +0.06(+0.74%) |
Aug 27, 2013 | 8.290 | 8.370 | 7.930 | 8.070 | 0 | -0.37(-4.38%) |
Aug 26, 2013 | 8.480 | 8.600 | 8.360 | 8.440 | 0 | -0.02(-0.24%) |
Aug 23, 2013 | 8.300 | 8.460 | 8.220 | 8.460 | 0 | +0.18(+2.17%) |
Aug 22, 2013 | 8.030 | 8.460 | 8.030 | 8.280 | 611,128 | +0.32(+4.02%) |
Aug 21, 2013 | 8.200 | 8.250 | 7.950 | 7.960 | 0 | -0.30(-3.63%) |
Aug 20, 2013 | 8.330 | 8.414 | 8.180 | 8.260 | 819,412 | -0.08(-0.96%) |
Aug 19, 2013 | 8.690 | 8.700 | 8.280 | 8.340 | 984,657 | -0.42(-4.79%) |
Aug 16, 2013 | 8.820 | 8.890 | 8.610 | 8.760 | 0 | -0.06(-0.68%) |
Aug 15, 2013 | 8.530 | 8.850 | 8.400 | 8.820 | 939,982 | +0.16(+1.85%) |
Aug 14, 2013 | 8.660 | 8.890 | 8.620 | 8.660 | 0 | -0.01(-0.12%) |
Aug 13, 2013 | 8.700 | 8.750 | 8.610 | 8.670 | 531,275 | -0.03(-0.34%) |
Aug 12, 2013 | 8.510 | 8.960 | 8.370 | 8.700 | 713,649 | +0.09(+1.05%) |
Aug 09, 2013 | 8.170 | 8.760 | 8.170 | 8.610 | 1,017,651 | +0.45(+5.51%) |
Aug 08, 2013 | 7.800 | 8.250 | 7.800 | 8.160 | 864,538 | +0.40(+5.15%) |
Aug 07, 2013 | 8.000 | 8.050 | 7.750 | 7.760 | 1,179,850 | -0.29(-3.60%) |
Aug 06, 2013 | 8.240 | 8.390 | 7.985 | 8.050 | 1,033,252 | -0.26(-3.13%) |
Aug 05, 2013 | 8.330 | 8.400 | 8.220 | 8.310 | 756,566 | -0.07(-0.84%) |
Aug 02, 2013 | 8.390 | 8.510 | 8.270 | 8.380 | 988,880 | -0.06(-0.71%) |