Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.040 | 5.130 | 4.810 | 4.820 | 1,468,337 | -0.29(-5.68%) |
Jul 30, 2014 | 4.870 | 5.130 | 4.830 | 5.110 | 1,744,139 | +0.26(+5.36%) |
Jul 29, 2014 | 4.810 | 4.850 | 4.720 | 4.850 | 1,308,202 | +0.03(+0.62%) |
Jul 28, 2014 | 4.800 | 4.840 | 4.690 | 4.820 | 1,116,057 | +0.00(+0.00%) |
Jul 25, 2014 | 4.870 | 4.910 | 4.760 | 4.820 | 886,625 | -0.08(-1.63%) |
Jul 24, 2014 | 4.850 | 4.950 | 4.810 | 4.900 | 936,780 | +0.09(+1.87%) |
Jul 23, 2014 | 4.730 | 4.920 | 4.700 | 4.810 | 1,837,461 | +0.06(+1.26%) |
Jul 22, 2014 | 4.750 | 4.830 | 4.690 | 4.750 | 1,296,467 | +0.02(+0.42%) |
Jul 21, 2014 | 4.720 | 4.760 | 4.640 | 4.730 | 1,190,546 | +0.03(+0.64%) |
Jul 18, 2014 | 4.580 | 4.740 | 4.533 | 4.700 | 1,144,802 | +0.10(+2.17%) |
Jul 17, 2014 | 4.600 | 4.660 | 4.550 | 4.600 | 1,323,869 | -0.03(-0.65%) |
Jul 16, 2014 | 4.800 | 4.800 | 4.570 | 4.630 | 1,741,452 | -0.09(-1.91%) |
Jul 15, 2014 | 4.830 | 4.930 | 4.700 | 4.720 | 1,508,999 | -0.14(-2.88%) |
Jul 14, 2014 | 4.900 | 4.930 | 4.810 | 4.860 | 1,334,608 | +0.03(+0.62%) |
Jul 11, 2014 | 4.800 | 4.920 | 4.770 | 4.830 | 1,067,843 | +0.04(+0.84%) |
Jul 10, 2014 | 4.840 | 4.890 | 4.770 | 4.790 | 1,667,349 | -0.13(-2.64%) |
Jul 09, 2014 | 4.910 | 4.970 | 4.860 | 4.920 | 1,609,583 | +0.04(+0.82%) |
Jul 08, 2014 | 5.040 | 5.140 | 4.870 | 4.880 | 2,141,469 | -0.20(-3.94%) |
Jul 07, 2014 | 5.250 | 5.280 | 5.010 | 5.080 | 2,323,604 | -0.21(-3.97%) |
Jul 03, 2014 | 5.330 | 5.290 | 5.290 | 5.290 | 505,800 | -0.03(-0.56%) |
Jul 02, 2014 | 5.310 | 5.450 | 5.270 | 5.320 | 1,092,433 | -0.02(-0.37%) |
Jul 01, 2014 | 5.320 | 5.380 | 5.275 | 5.340 | 1,432,657 | +0.02(+0.38%) |
Jun 30, 2014 | 5.170 | 5.350 | 5.150 | 5.320 | 2,337,445 | +0.10(+1.92%) |
Jun 27, 2014 | 5.030 | 5.220 | 5.030 | 5.220 | 2,512,298 | +0.15(+2.96%) |
Jun 26, 2014 | 5.150 | 5.150 | 5.010 | 5.070 | 1,299,310 | -0.05(-0.98%) |
Jun 25, 2014 | 5.130 | 5.180 | 5.040 | 5.120 | 1,614,438 | -0.01(-0.19%) |
Jun 24, 2014 | 5.320 | 5.360 | 5.130 | 5.130 | 1,331,145 | -0.17(-3.21%) |
Jun 23, 2014 | 5.500 | 5.520 | 5.280 | 5.300 | 1,434,394 | -0.20(-3.64%) |
Jun 20, 2014 | 5.290 | 5.500 | 5.220 | 5.500 | 4,467,208 | +0.21(+3.97%) |
Jun 19, 2014 | 5.250 | 5.300 | 5.090 | 5.290 | 2,138,311 | +0.09(+1.73%) |
Jun 18, 2014 | 5.190 | 5.220 | 5.132 | 5.200 | 1,039,018 | +0.03(+0.58%) |
Jun 17, 2014 | 5.150 | 5.230 | 5.110 | 5.170 | 1,027,099 | -0.01(-0.19%) |
Jun 16, 2014 | 5.250 | 5.360 | 5.090 | 5.180 | 4,038,582 | -0.10(-1.89%) |
Jun 13, 2014 | 5.300 | 5.390 | 5.220 | 5.280 | 1,705,545 | +0.04(+0.76%) |
Jun 12, 2014 | 5.220 | 5.331 | 5.150 | 5.240 | 1,352,584 | +0.03(+0.58%) |
Jun 11, 2014 | 5.230 | 5.300 | 5.110 | 5.210 | 1,464,515 | +0.00(+0.00%) |
Jun 10, 2014 | 5.210 | 5.330 | 5.190 | 5.210 | 1,531,084 | -0.06(-1.14%) |
Jun 06, 2014 | 5.100 | 5.430 | 5.080 | 5.270 | 4,578,557 | +0.18(+3.54%) |
Jun 05, 2014 | 4.950 | 5.120 | 4.870 | 5.090 | 1,709,131 | +0.18(+3.67%) |
Jun 04, 2014 | 4.850 | 5.080 | 4.810 | 4.910 | 2,236,269 | +0.06(+1.24%) |
Jun 03, 2014 | 4.810 | 4.870 | 4.690 | 4.850 | 1,249,976 | -0.01(-0.21%) |
Jun 02, 2014 | 4.950 | 4.960 | 4.760 | 4.860 | 1,524,074 | -0.07(-1.42%) |
May 30, 2014 | 5.100 | 5.100 | 4.850 | 4.930 | 2,707,413 | -0.19(-3.71%) |
May 29, 2014 | 5.030 | 5.165 | 4.860 | 5.120 | 5,078,919 | +0.17(+3.46%) |
May 28, 2014 | 4.650 | 5.440 | 4.580 | 4.949 | 19,577,480 | +0.28(+5.97%) |
May 27, 2014 | 4.670 | 4.750 | 4.610 | 4.670 | 1,832,971 | +0.03(+0.65%) |
May 23, 2014 | 4.590 | 4.640 | 4.640 | 4.640 | 1,641,200 | +0.01(+0.32%) |
May 22, 2014 | 4.610 | 4.660 | 4.600 | 4.625 | 606,608 | +0.00(+0.11%) |
May 21, 2014 | 4.600 | 4.663 | 4.560 | 4.620 | 1,092,007 | +0.02(+0.43%) |
May 20, 2014 | 4.720 | 4.770 | 4.600 | 4.600 | 2,460,553 | -0.10(-2.13%) |
May 19, 2014 | 4.890 | 4.890 | 4.630 | 4.700 | 3,163,261 | -0.13(-2.69%) |
May 16, 2014 | 4.930 | 5.050 | 4.820 | 4.830 | 2,405,627 | -0.12(-2.42%) |
May 15, 2014 | 5.020 | 5.050 | 4.900 | 4.950 | 1,489,116 | -0.08(-1.59%) |
May 14, 2014 | 5.210 | 5.220 | 5.030 | 5.030 | 1,661,964 | -0.19(-3.64%) |
May 13, 2014 | 5.190 | 5.310 | 5.100 | 5.220 | 1,648,492 | +0.03(+0.58%) |
May 12, 2014 | 5.220 | 5.390 | 5.160 | 5.190 | 2,163,798 | -0.04(-0.76%) |
May 09, 2014 | 5.340 | 5.440 | 5.080 | 5.230 | 2,072,575 | -0.15(-2.79%) |
May 08, 2014 | 5.490 | 5.540 | 5.350 | 5.380 | 2,723,005 | -0.12(-2.18%) |
May 07, 2014 | 5.540 | 5.570 | 5.320 | 5.500 | 3,289,309 | -0.07(-1.17%) |
May 06, 2014 | 5.250 | 5.950 | 5.210 | 5.565 | 10,873,844 | +0.38(+7.23%) |
May 05, 2014 | 5.250 | 5.440 | 5.100 | 5.190 | 3,334,111 | -0.07(-1.33%) |
May 02, 2014 | 5.100 | 5.291 | 5.090 | 5.260 | 2,821,422 | +0.17(+3.34%) |
May 01, 2014 | 5.170 | 5.190 | 5.030 | 5.090 | 1,335,514 | -0.11(-2.12%) |
Apr 30, 2014 | 5.030 | 5.220 | 4.950 | 5.200 | 1,902,595 | +0.14(+2.77%) |
Apr 29, 2014 | 5.290 | 5.300 | 5.020 | 5.060 | 2,105,082 | -0.12(-2.32%) |
Apr 28, 2014 | 5.170 | 5.280 | 5.041 | 5.180 | 2,743,460 | -0.01(-0.19%) |
Apr 25, 2014 | 5.040 | 5.270 | 4.900 | 5.190 | 4,746,568 | +0.11(+2.17%) |
Apr 24, 2014 | 5.130 | 5.160 | 4.960 | 5.080 | 1,827,143 | -0.04(-0.78%) |
Apr 23, 2014 | 5.300 | 5.300 | 5.110 | 5.120 | 1,535,793 | -0.18(-3.40%) |
Apr 22, 2014 | 5.180 | 5.380 | 5.170 | 5.300 | 2,808,403 | +0.17(+3.31%) |
Apr 21, 2014 | 5.400 | 5.460 | 5.110 | 5.130 | 1,915,633 | -0.23(-4.29%) |
Apr 17, 2014 | 5.260 | 5.360 | 5.360 | 5.360 | 2,245,000 | +0.11(+2.10%) |
Apr 16, 2014 | 5.040 | 5.260 | 4.990 | 5.250 | 2,695,731 | +0.23(+4.58%) |
Apr 15, 2014 | 4.860 | 5.040 | 4.780 | 5.020 | 3,676,300 | +0.15(+3.08%) |
Apr 14, 2014 | 4.820 | 4.980 | 4.790 | 4.870 | 2,579,569 | +0.03(+0.62%) |
Apr 11, 2014 | 4.840 | 4.930 | 4.720 | 4.840 | 3,238,748 | -0.07(-1.43%) |
Apr 10, 2014 | 5.000 | 5.030 | 4.710 | 4.910 | 4,989,927 | -0.09(-1.80%) |
Apr 09, 2014 | 5.010 | 5.040 | 4.910 | 5.000 | 2,634,399 | +0.01(+0.20%) |
Apr 08, 2014 | 5.100 | 5.200 | 4.942 | 4.990 | 3,205,110 | -0.10(-1.96%) |
Apr 07, 2014 | 5.490 | 5.490 | 5.060 | 5.090 | 3,652,772 | -0.33(-6.09%) |
Apr 04, 2014 | 5.810 | 5.830 | 5.350 | 5.420 | 4,690,312 | -0.38(-6.55%) |
Apr 03, 2014 | 5.890 | 5.965 | 5.600 | 5.800 | 6,971,566 | -0.38(-6.15%) |
Apr 02, 2014 | 6.080 | 6.280 | 6.070 | 6.180 | 3,171,252 | +0.14(+2.32%) |
Apr 01, 2014 | 5.960 | 6.100 | 5.910 | 6.040 | 1,754,550 | +0.10(+1.68%) |
Mar 31, 2014 | 5.750 | 6.010 | 5.728 | 5.940 | 2,764,227 | +0.22(+3.85%) |
Mar 28, 2014 | 5.940 | 5.960 | 5.710 | 5.720 | 2,045,880 | -0.23(-3.87%) |
Mar 27, 2014 | 5.690 | 6.050 | 5.610 | 5.950 | 3,358,590 | +0.22(+3.84%) |
Mar 26, 2014 | 5.640 | 5.820 | 5.620 | 5.730 | 3,661,483 | +0.11(+1.96%) |
Mar 25, 2014 | 5.690 | 5.750 | 5.520 | 5.620 | 2,746,852 | +0.02(+0.36%) |
Mar 24, 2014 | 5.920 | 5.920 | 5.500 | 5.600 | 2,765,890 | -0.24(-4.11%) |
Mar 21, 2014 | 5.980 | 6.060 | 5.780 | 5.840 | 7,846,538 | -0.12(-2.01%) |
Mar 20, 2014 | 6.030 | 6.090 | 5.930 | 5.960 | 1,998,034 | -0.11(-1.81%) |
Mar 19, 2014 | 6.080 | 6.150 | 6.000 | 6.070 | 2,365,521 | -0.03(-0.49%) |
Mar 18, 2014 | 6.000 | 6.110 | 6.000 | 6.100 | 2,397,328 | +0.11(+1.84%) |
Mar 17, 2014 | 5.950 | 6.080 | 5.950 | 5.990 | 1,917,021 | +0.07(+1.18%) |
Mar 14, 2014 | 5.880 | 5.990 | 5.800 | 5.920 | 2,054,305 | +0.05(+0.85%) |
Mar 13, 2014 | 6.020 | 6.120 | 5.850 | 5.870 | 2,810,025 | -0.09(-1.51%) |
Mar 12, 2014 | 5.970 | 6.090 | 5.860 | 5.960 | 2,234,066 | -0.06(-1.00%) |
Mar 11, 2014 | 6.100 | 6.180 | 5.950 | 6.020 | 2,431,667 | -0.08(-1.31%) |
Mar 10, 2014 | 5.990 | 6.140 | 5.850 | 6.100 | 3,491,098 | +0.12(+2.01%) |
Mar 07, 2014 | 6.160 | 6.190 | 5.950 | 5.980 | 3,499,969 | -0.12(-1.97%) |
Mar 06, 2014 | 6.400 | 6.400 | 6.100 | 6.100 | 3,781,018 | -0.24(-3.79%) |
Mar 05, 2014 | 6.190 | 6.390 | 6.170 | 6.340 | 3,765,484 | +0.18(+2.92%) |
Mar 04, 2014 | 6.230 | 6.340 | 6.090 | 6.160 | 13,235,765 | +0.07(+1.15%) |
Mar 03, 2014 | 5.990 | 6.210 | 5.800 | 6.090 | 5,364,675 | +0.06(+1.00%) |
Feb 28, 2014 | 5.860 | 6.140 | 5.840 | 6.030 | 5,624,270 | +0.22(+3.79%) |
Feb 27, 2014 | 5.830 | 5.900 | 5.740 | 5.810 | 3,224,539 | -0.04(-0.68%) |
Feb 26, 2014 | 5.940 | 5.941 | 5.630 | 5.850 | 7,217,594 | -0.01(-0.17%) |
Feb 25, 2014 | 5.770 | 6.240 | 5.770 | 5.860 | 14,119,658 | -0.89(-13.19%) |
Feb 24, 2014 | 6.871 | 6.910 | 6.585 | 6.750 | 4,629,452 | -0.02(-0.30%) |
Feb 21, 2014 | 6.880 | 6.900 | 6.740 | 6.770 | 2,375,120 | -0.04(-0.59%) |
Feb 20, 2014 | 6.840 | 6.910 | 6.710 | 6.810 | 1,602,305 | +0.01(+0.15%) |
Feb 19, 2014 | 7.190 | 7.190 | 6.780 | 6.800 | 2,570,013 | -0.40(-5.56%) |
Feb 18, 2014 | 6.880 | 7.230 | 6.870 | 7.200 | 3,384,739 | +0.38(+5.65%) |
Feb 14, 2014 | 6.880 | 6.815 | 6.815 | 6.815 | 1,833,400 | -0.05(-0.80%) |
Feb 13, 2014 | 6.880 | 6.960 | 6.750 | 6.870 | 1,854,524 | -0.07(-1.01%) |
Feb 12, 2014 | 6.900 | 7.190 | 6.880 | 6.940 | 3,047,208 | +0.06(+0.87%) |
Feb 11, 2014 | 6.650 | 6.920 | 6.650 | 6.880 | 2,053,250 | +0.23(+3.46%) |
Feb 10, 2014 | 6.520 | 6.680 | 6.450 | 6.650 | 2,792,874 | +0.12(+1.84%) |
Feb 07, 2014 | 6.580 | 6.810 | 6.450 | 6.530 | 3,281,724 | +0.05(+0.77%) |
Feb 06, 2014 | 6.730 | 6.790 | 6.425 | 6.480 | 3,513,270 | -0.22(-3.28%) |
Feb 05, 2014 | 6.950 | 6.980 | 6.600 | 6.700 | 2,314,786 | -0.28(-4.01%) |
Feb 04, 2014 | 6.980 | 7.120 | 6.960 | 6.980 | 1,913,045 | +0.01(+0.14%) |
Feb 03, 2014 | 7.430 | 7.480 | 6.900 | 6.970 | 3,489,392 | -0.45(-6.06%) |
Jan 31, 2014 | 7.550 | 7.650 | 7.370 | 7.420 | 2,201,848 | -0.23(-3.01%) |
Jan 30, 2014 | 7.610 | 7.720 | 7.520 | 7.650 | 1,484,323 | +0.07(+0.92%) |
Jan 29, 2014 | 7.640 | 7.730 | 7.480 | 7.580 | 2,336,636 | -0.17(-2.19%) |
Jan 28, 2014 | 7.870 | 7.900 | 7.700 | 7.750 | 2,305,926 | -0.18(-2.27%) |
Jan 27, 2014 | 8.360 | 8.360 | 7.830 | 7.930 | 2,675,117 | -0.24(-2.94%) |
Jan 24, 2014 | 8.210 | 8.270 | 8.060 | 8.170 | 2,954,643 | -0.14(-1.68%) |
Jan 23, 2014 | 8.390 | 8.440 | 8.130 | 8.310 | 2,258,919 | -0.06(-0.72%) |
Jan 22, 2014 | 8.820 | 8.920 | 8.370 | 8.370 | 4,203,893 | -0.47(-5.32%) |
Jan 21, 2014 | 9.250 | 9.280 | 8.710 | 8.840 | 2,617,994 | -0.32(-3.49%) |
Jan 17, 2014 | 9.370 | 9.160 | 9.160 | 9.160 | 1,779,800 | -0.02(-0.22%) |
Jan 16, 2014 | 9.250 | 9.330 | 9.140 | 9.180 | 2,002,934 | -0.12(-1.29%) |
Jan 15, 2014 | 9.460 | 9.530 | 9.170 | 9.300 | 2,571,365 | -0.16(-1.69%) |
Jan 14, 2014 | 9.390 | 9.800 | 9.273 | 9.460 | 4,613,067 | +0.43(+4.76%) |
Jan 13, 2014 | 9.140 | 9.265 | 8.970 | 9.030 | 1,539,382 | -0.15(-1.63%) |
Jan 10, 2014 | 9.110 | 9.260 | 9.070 | 9.180 | 1,303,999 | +0.10(+1.10%) |
Jan 09, 2014 | 9.150 | 9.240 | 8.940 | 9.080 | 1,307,193 | -0.07(-0.77%) |
Jan 08, 2014 | 9.250 | 9.340 | 9.080 | 9.150 | 1,250,018 | -0.10(-1.08%) |
Jan 07, 2014 | 9.320 | 9.320 | 9.120 | 9.250 | 1,277,310 | -0.07(-0.75%) |
Jan 06, 2014 | 9.550 | 9.550 | 9.210 | 9.320 | 1,314,581 | -0.23(-2.41%) |
Jan 03, 2014 | 9.350 | 9.580 | 9.200 | 9.550 | 1,368,669 | +0.14(+1.49%) |
Jan 02, 2014 | 9.050 | 9.425 | 9.050 | 9.410 | 1,732,037 | +0.33(+3.63%) |
Dec 31, 2013 | 9.110 | 9.080 | 9.080 | 9.080 | 2,193,200 | -0.08(-0.87%) |
Dec 30, 2013 | 9.180 | 9.440 | 9.082 | 9.160 | 1,946,251 | -0.01(-0.11%) |
Dec 27, 2013 | 9.310 | 9.360 | 9.030 | 9.170 | 1,583,208 | -0.16(-1.71%) |
Dec 26, 2013 | 9.350 | 9.495 | 9.310 | 9.330 | 1,354,301 | +0.01(+0.11%) |
Dec 24, 2013 | 9.260 | 9.470 | 9.250 | 9.320 | 1,052,336 | +0.01(+0.11%) |
Dec 23, 2013 | 9.600 | 9.650 | 9.270 | 9.310 | 1,869,079 | -0.25(-2.62%) |
Dec 20, 2013 | 9.270 | 9.770 | 9.270 | 9.560 | 3,534,650 | +0.29(+3.13%) |
Dec 19, 2013 | 9.340 | 9.410 | 9.110 | 9.270 | 1,078,929 | -0.11(-1.17%) |
Dec 18, 2013 | 9.350 | 9.490 | 9.230 | 9.380 | 939,319 | +0.02(+0.21%) |
Dec 17, 2013 | 9.490 | 9.580 | 9.250 | 9.360 | 1,075,723 | -0.14(-1.47%) |
Dec 16, 2013 | 9.710 | 9.800 | 9.430 | 9.500 | 1,200,786 | -0.24(-2.46%) |
Dec 13, 2013 | 10.05 | 10.14 | 9.410 | 9.740 | 1,641,151 | -0.29(-2.89%) |
Dec 12, 2013 | 9.580 | 10.19 | 9.500 | 10.03 | 3,376,724 | +0.57(+6.03%) |
Dec 11, 2013 | 9.590 | 9.810 | 9.330 | 9.460 | 2,014,174 | -0.17(-1.77%) |
Dec 10, 2013 | 9.645 | 10.08 | 9.490 | 9.630 | 2,273,910 | -0.04(-0.41%) |
Dec 09, 2013 | 9.620 | 9.870 | 9.500 | 9.670 | 969,480 | -0.06(-0.62%) |
Dec 06, 2013 | 9.680 | 9.890 | 9.500 | 9.730 | 0 | +0.10(+1.04%) |
Dec 05, 2013 | 9.800 | 9.800 | 9.520 | 9.630 | 0 | -0.25(-2.53%) |
Dec 04, 2013 | 10.10 | 10.16 | 9.695 | 9.880 | 0 | -0.27(-2.66%) |
Dec 03, 2013 | 10.11 | 10.29 | 9.740 | 10.15 | 2,338,048 | +0.05(+0.50%) |
Dec 02, 2013 | 10.05 | 10.24 | 10.02 | 10.10 | 0 | +0.08(+0.80%) |
Nov 29, 2013 | 10.09 | 10.10 | 9.960 | 10.02 | 0 | -0.01(-0.10%) |
Nov 27, 2013 | 10.09 | 10.10 | 9.949 | 10.03 | 0 | -0.05(-0.50%) |
Nov 26, 2013 | 9.860 | 10.10 | 9.780 | 10.08 | 0 | +0.19(+1.92%) |
Nov 25, 2013 | 9.750 | 10.09 | 9.670 | 9.890 | 2,010,656 | +0.06(+0.61%) |
Nov 22, 2013 | 9.780 | 9.890 | 9.550 | 9.830 | 0 | +0.08(+0.82%) |
Nov 21, 2013 | 9.640 | 9.775 | 9.440 | 9.750 | 2,106,482 | +0.10(+1.04%) |
Nov 20, 2013 | 9.660 | 9.790 | 9.510 | 9.650 | 0 | +0.05(+0.52%) |
Nov 19, 2013 | 9.360 | 9.700 | 9.300 | 9.600 | 0 | +0.18(+1.91%) |
Nov 18, 2013 | 9.770 | 9.940 | 9.390 | 9.420 | 0 | -0.42(-4.27%) |
Nov 15, 2013 | 9.150 | 9.980 | 9.150 | 9.840 | 0 | +0.69(+7.54%) |
Nov 14, 2013 | 9.290 | 9.410 | 8.950 | 9.150 | 0 | -0.19(-2.03%) |
Nov 13, 2013 | 9.060 | 9.600 | 9.030 | 9.340 | 0 | +0.54(+6.14%) |
Nov 12, 2013 | 9.080 | 9.140 | 8.720 | 8.800 | 0 | -0.29(-3.19%) |
Nov 11, 2013 | 8.510 | 9.100 | 8.450 | 9.090 | 1,396,540 | +0.49(+5.70%) |
Nov 08, 2013 | 8.380 | 8.730 | 8.340 | 8.600 | 0 | +0.18(+2.14%) |
Nov 07, 2013 | 8.130 | 8.420 | 8.000 | 8.420 | 3,107,231 | +0.19(+2.25%) |
Nov 06, 2013 | 8.710 | 8.950 | 8.000 | 8.235 | 8,600,188 | -1.18(-12.49%) |
Nov 05, 2013 | 9.540 | 9.580 | 9.360 | 9.410 | 1,298,502 | -0.14(-1.47%) |
Nov 04, 2013 | 9.520 | 9.760 | 9.340 | 9.550 | 1,018,781 | +0.02(+0.21%) |
Nov 01, 2013 | 9.310 | 9.570 | 9.280 | 9.530 | 0 | +0.14(+1.49%) |
Oct 31, 2013 | 9.650 | 9.680 | 9.205 | 9.390 | 1,446,863 | -0.11(-1.16%) |
Oct 30, 2013 | 9.700 | 9.862 | 9.470 | 9.500 | 1,152,433 | -0.22(-2.26%) |
Oct 29, 2013 | 9.660 | 10.03 | 9.580 | 9.720 | 0 | +0.13(+1.36%) |
Oct 28, 2013 | 9.340 | 9.750 | 9.330 | 9.590 | 1,263,505 | +0.20(+2.13%) |
Oct 25, 2013 | 9.540 | 9.630 | 9.330 | 9.390 | 0 | -0.10(-1.05%) |
Oct 24, 2013 | 9.680 | 9.770 | 9.480 | 9.490 | 1,227,253 | -0.16(-1.66%) |
Oct 23, 2013 | 9.350 | 9.890 | 9.270 | 9.650 | 2,038,945 | +0.19(+2.01%) |
Oct 22, 2013 | 9.490 | 9.740 | 9.170 | 9.460 | 2,061,551 | -0.05(-0.53%) |
Oct 21, 2013 | 9.760 | 9.880 | 9.400 | 9.510 | 1,995,525 | -0.28(-2.86%) |
Oct 18, 2013 | 9.680 | 9.955 | 9.510 | 9.790 | 2,739,395 | +0.16(+1.66%) |
Oct 17, 2013 | 9.650 | 9.670 | 9.260 | 9.630 | 3,845,531 | -0.05(-0.51%) |
Oct 16, 2013 | 9.860 | 9.930 | 9.610 | 9.679 | 4,021,468 | -0.38(-3.79%) |
Oct 15, 2013 | 10.38 | 10.50 | 9.990 | 10.06 | 2,966,130 | -0.44(-4.19%) |
Oct 14, 2013 | 11.00 | 11.01 | 10.28 | 10.50 | 3,522,572 | -0.69(-6.17%) |
Oct 11, 2013 | 10.79 | 11.44 | 10.63 | 11.19 | 0 | +0.88(+8.54%) |
Oct 10, 2013 | 10.25 | 10.39 | 10.12 | 10.31 | 1,736,341 | +0.19(+1.88%) |
Oct 09, 2013 | 10.14 | 10.38 | 9.890 | 10.12 | 0 | -0.01(-0.10%) |
Oct 08, 2013 | 10.60 | 10.73 | 10.01 | 10.13 | 2,657,607 | -0.50(-4.70%) |
Oct 07, 2013 | 11.00 | 11.02 | 10.59 | 10.63 | 0 | -0.43(-3.89%) |
Oct 04, 2013 | 11.11 | 11.28 | 10.76 | 11.06 | 3,039,960 | +0.01(+0.09%) |
Oct 03, 2013 | 10.79 | 11.64 | 10.76 | 11.05 | 0 | +0.86(+8.44%) |
Oct 02, 2013 | 9.290 | 10.30 | 9.290 | 10.19 | 4,502,743 | +0.81(+8.64%) |
Oct 01, 2013 | 9.260 | 9.410 | 9.110 | 9.380 | 1,591,959 | +0.08(+0.86%) |
Sep 30, 2013 | 9.290 | 9.540 | 9.180 | 9.300 | 0 | -0.15(-1.59%) |
Sep 27, 2013 | 9.710 | 9.790 | 9.370 | 9.450 | 0 | -0.32(-3.28%) |
Sep 26, 2013 | 9.670 | 9.900 | 9.500 | 9.770 | 1,411,463 | +0.13(+1.35%) |
Sep 25, 2013 | 9.530 | 9.930 | 9.530 | 9.640 | 2,058,658 | +0.09(+0.94%) |
Sep 24, 2013 | 9.950 | 10.05 | 9.500 | 9.550 | 3,149,014 | -0.40(-4.02%) |
Sep 23, 2013 | 10.21 | 10.28 | 9.890 | 9.950 | 2,129,149 | -0.30(-2.93%) |
Sep 20, 2013 | 10.41 | 10.47 | 10.15 | 10.25 | 0 | -0.12(-1.16%) |
Sep 19, 2013 | 10.26 | 10.42 | 10.22 | 10.37 | 1,270,148 | +0.11(+1.07%) |
Sep 18, 2013 | 10.32 | 10.42 | 10.00 | 10.26 | 0 | -0.10(-0.97%) |
Sep 17, 2013 | 10.34 | 10.45 | 10.17 | 10.36 | 0 | +0.03(+0.29%) |
Sep 16, 2013 | 10.25 | 10.49 | 10.12 | 10.33 | 0 | +0.21(+2.08%) |
Sep 13, 2013 | 10.17 | 10.25 | 9.850 | 10.12 | 0 | -0.03(-0.25%) |
Sep 12, 2013 | 10.36 | 10.64 | 10.13 | 10.14 | 0 | -0.27(-2.55%) |
Sep 11, 2013 | 10.40 | 10.51 | 10.02 | 10.41 | 2,999,439 | -0.05(-0.48%) |
Sep 10, 2013 | 10.92 | 10.95 | 10.32 | 10.46 | 5,192,338 | -0.46(-4.21%) |
Sep 09, 2013 | 10.95 | 11.22 | 10.65 | 10.92 | 0 | -0.04(-0.36%) |
Sep 06, 2013 | 11.00 | 11.14 | 10.80 | 10.96 | 0 | +0.12(+1.10%) |
Sep 05, 2013 | 11.95 | 11.98 | 10.70 | 10.84 | 5,964,790 | -1.06(-8.90%) |
Sep 04, 2013 | 12.65 | 12.65 | 11.81 | 11.90 | 0 | -1.00(-7.75%) |
Sep 03, 2013 | 12.58 | 12.90 | 12.25 | 12.90 | 0 | +0.37(+2.95%) |
Aug 30, 2013 | 12.59 | 12.75 | 12.44 | 12.53 | 0 | -0.07(-0.56%) |
Aug 29, 2013 | 12.35 | 12.70 | 12.35 | 12.60 | 978,873 | +0.22(+1.78%) |
Aug 28, 2013 | 12.24 | 12.39 | 12.07 | 12.38 | 682,480 | +0.12(+0.98%) |
Aug 27, 2013 | 12.65 | 12.73 | 12.11 | 12.26 | 1,324,255 | -0.52(-4.07%) |
Aug 26, 2013 | 12.41 | 12.95 | 12.35 | 12.78 | 0 | +0.36(+2.90%) |
Aug 23, 2013 | 12.36 | 12.53 | 12.20 | 12.42 | 0 | +0.02(+0.16%) |
Aug 22, 2013 | 12.23 | 12.54 | 12.06 | 12.40 | 755,213 | +0.17(+1.39%) |
Aug 21, 2013 | 12.26 | 12.41 | 12.00 | 12.23 | 1,249,909 | -0.10(-0.81%) |
Aug 20, 2013 | 12.07 | 12.58 | 12.03 | 12.33 | 1,574,381 | +0.24(+1.99%) |
Aug 19, 2013 | 12.29 | 12.49 | 11.97 | 12.09 | 1,529,295 | -0.19(-1.55%) |
Aug 16, 2013 | 12.51 | 12.65 | 12.28 | 12.28 | 0 | -0.23(-1.84%) |
Aug 15, 2013 | 12.77 | 12.86 | 12.49 | 12.51 | 1,772,435 | -0.33(-2.57%) |
Aug 14, 2013 | 12.75 | 12.87 | 12.52 | 12.84 | 1,646,137 | +0.08(+0.63%) |
Aug 13, 2013 | 12.96 | 13.05 | 12.41 | 12.76 | 2,905,893 | -0.23(-1.77%) |
Aug 12, 2013 | 13.68 | 13.74 | 12.95 | 12.99 | 2,626,891 | -0.64(-4.70%) |
Aug 09, 2013 | 14.10 | 14.14 | 13.60 | 13.63 | 1,473,215 | -0.53(-3.74%) |
Aug 08, 2013 | 14.07 | 14.16 | 13.58 | 14.16 | 2,156,539 | +0.11(+0.78%) |
Aug 07, 2013 | 14.01 | 14.50 | 13.78 | 14.05 | 3,650,686 | -0.68(-4.62%) |
Aug 06, 2013 | 14.70 | 14.85 | 14.52 | 14.73 | 2,154,320 | -0.08(-0.54%) |
Aug 05, 2013 | 14.95 | 14.98 | 14.43 | 14.81 | 1,719,547 | -0.17(-1.13%) |
Aug 02, 2013 | 14.87 | 15.15 | 14.41 | 14.98 | 2,359,198 | -0.01(-0.07%) |