Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.390 | 9.390 | 8.830 | 9.240 | 104,606 | -0.14(-1.49%) |
Apr 29, 2014 | 9.580 | 9.609 | 9.210 | 9.380 | 67,533 | -0.13(-1.37%) |
Apr 28, 2014 | 9.950 | 10.01 | 9.440 | 9.510 | 103,024 | -0.47(-4.71%) |
Apr 25, 2014 | 9.790 | 10.19 | 9.790 | 9.980 | 248,020 | +0.09(+0.91%) |
Apr 24, 2014 | 10.11 | 10.40 | 9.780 | 9.890 | 38,101 | -0.21(-2.08%) |
Apr 23, 2014 | 10.23 | 10.40 | 10.10 | 10.10 | 15,615 | -0.14(-1.37%) |
Apr 22, 2014 | 10.18 | 10.41 | 10.04 | 10.24 | 59,770 | +0.06(+0.59%) |
Apr 21, 2014 | 10.13 | 10.55 | 10.13 | 10.18 | 46,551 | -0.23(-2.21%) |
Apr 17, 2014 | 10.24 | 10.41 | 10.41 | 10.41 | 76,700 | +0.14(+1.36%) |
Apr 16, 2014 | 9.860 | 10.30 | 9.580 | 10.27 | 73,411 | +0.38(+3.84%) |
Apr 15, 2014 | 10.08 | 10.17 | 9.500 | 9.890 | 70,407 | -0.22(-2.18%) |
Apr 14, 2014 | 10.01 | 10.20 | 9.791 | 10.11 | 85,798 | +0.14(+1.40%) |
Apr 11, 2014 | 10.41 | 10.41 | 9.900 | 9.970 | 75,393 | -0.39(-3.76%) |
Apr 10, 2014 | 10.86 | 10.98 | 10.15 | 10.36 | 120,026 | -0.37(-3.45%) |
Apr 09, 2014 | 10.67 | 10.79 | 10.02 | 10.73 | 100,727 | +0.14(+1.32%) |
Apr 08, 2014 | 10.05 | 10.59 | 9.800 | 10.59 | 56,226 | +0.62(+6.22%) |
Apr 07, 2014 | 10.20 | 10.33 | 9.550 | 9.970 | 136,964 | -0.31(-3.02%) |
Apr 04, 2014 | 10.82 | 10.99 | 10.10 | 10.28 | 91,431 | -0.49(-4.55%) |
Apr 03, 2014 | 10.65 | 11.00 | 10.45 | 10.77 | 92,513 | +0.16(+1.51%) |
Apr 02, 2014 | 10.86 | 10.92 | 10.36 | 10.61 | 71,287 | -0.29(-2.66%) |
Apr 01, 2014 | 10.98 | 11.00 | 10.65 | 10.90 | 53,747 | -0.01(-0.09%) |
Mar 31, 2014 | 10.63 | 11.12 | 10.63 | 10.91 | 161,785 | +0.41(+3.90%) |
Mar 28, 2014 | 9.860 | 10.65 | 9.710 | 10.50 | 96,366 | +0.73(+7.47%) |
Mar 27, 2014 | 9.580 | 9.810 | 8.840 | 9.770 | 147,856 | +0.14(+1.45%) |
Mar 26, 2014 | 10.00 | 10.49 | 9.501 | 9.630 | 144,259 | -0.33(-3.31%) |
Mar 25, 2014 | 9.910 | 10.35 | 9.910 | 9.960 | 55,778 | +0.02(+0.20%) |
Mar 24, 2014 | 10.86 | 10.89 | 9.740 | 9.940 | 148,287 | -0.87(-8.05%) |
Mar 21, 2014 | 11.01 | 11.13 | 10.80 | 10.81 | 65,817 | -0.18(-1.64%) |
Mar 20, 2014 | 11.13 | 11.28 | 10.85 | 10.99 | 80,424 | -0.24(-2.14%) |
Mar 19, 2014 | 11.06 | 11.40 | 10.86 | 11.23 | 148,234 | +0.38(+3.50%) |
Mar 18, 2014 | 11.00 | 11.13 | 10.74 | 10.85 | 84,730 | -0.15(-1.36%) |
Mar 17, 2014 | 11.30 | 11.40 | 10.84 | 11.00 | 66,972 | -0.22(-1.96%) |
Mar 14, 2014 | 11.27 | 11.46 | 11.01 | 11.22 | 58,899 | +0.02(+0.18%) |
Mar 13, 2014 | 11.00 | 11.90 | 10.90 | 11.20 | 254,539 | +0.45(+4.19%) |
Mar 12, 2014 | 10.31 | 10.95 | 10.20 | 10.75 | 151,788 | +0.55(+5.39%) |
Mar 11, 2014 | 10.75 | 10.75 | 10.07 | 10.20 | 108,835 | -0.80(-7.27%) |
Mar 10, 2014 | 10.30 | 11.00 | 10.15 | 11.00 | 66,668 | +0.77(+7.53%) |
Mar 07, 2014 | 10.62 | 10.62 | 10.16 | 10.23 | 78,796 | -0.28(-2.66%) |
Mar 06, 2014 | 10.30 | 10.81 | 9.950 | 10.51 | 122,364 | +0.31(+3.04%) |
Mar 05, 2014 | 9.330 | 10.31 | 9.210 | 10.20 | 161,020 | +0.87(+9.32%) |
Mar 04, 2014 | 9.380 | 9.500 | 9.150 | 9.330 | 101,019 | +0.08(+0.86%) |
Mar 03, 2014 | 9.340 | 9.730 | 9.150 | 9.250 | 89,188 | -0.10(-1.07%) |
Feb 28, 2014 | 8.750 | 9.780 | 8.750 | 9.350 | 207,408 | +0.58(+6.61%) |
Feb 27, 2014 | 9.040 | 9.200 | 8.750 | 8.770 | 108,448 | -0.27(-2.99%) |
Feb 26, 2014 | 9.010 | 9.120 | 8.800 | 9.040 | 47,487 | -0.09(-0.99%) |
Feb 25, 2014 | 9.180 | 9.610 | 9.100 | 9.130 | 84,374 | -0.08(-0.87%) |
Feb 24, 2014 | 9.040 | 9.230 | 8.750 | 9.210 | 109,047 | +0.19(+2.11%) |
Feb 21, 2014 | 8.620 | 9.236 | 7.760 | 9.020 | 419,128 | +0.44(+5.13%) |
Feb 20, 2014 | 9.410 | 9.470 | 8.520 | 8.580 | 153,178 | -0.91(-9.59%) |
Feb 19, 2014 | 9.730 | 9.860 | 9.320 | 9.490 | 59,582 | -0.24(-2.47%) |
Feb 18, 2014 | 10.00 | 10.02 | 9.730 | 9.730 | 92,772 | -0.28(-2.80%) |
Feb 14, 2014 | 9.910 | 10.01 | 10.01 | 10.01 | 34,300 | +0.11(+1.11%) |
Feb 13, 2014 | 9.750 | 10.27 | 9.738 | 9.900 | 43,328 | +0.08(+0.81%) |
Feb 12, 2014 | 10.01 | 10.08 | 9.510 | 9.820 | 85,813 | -0.18(-1.80%) |
Feb 11, 2014 | 10.14 | 10.31 | 10.00 | 10.00 | 86,285 | -0.17(-1.67%) |
Feb 10, 2014 | 10.26 | 10.38 | 10.16 | 10.17 | 41,320 | -0.09(-0.88%) |
Feb 07, 2014 | 10.39 | 10.44 | 9.950 | 10.26 | 68,558 | -0.02(-0.15%) |
Feb 06, 2014 | 10.32 | 10.74 | 10.25 | 10.28 | 58,608 | -0.07(-0.72%) |
Feb 05, 2014 | 10.84 | 10.90 | 10.32 | 10.35 | 37,377 | -0.47(-4.34%) |
Feb 04, 2014 | 10.58 | 10.88 | 10.50 | 10.82 | 42,493 | +0.24(+2.27%) |
Feb 03, 2014 | 10.35 | 10.64 | 10.31 | 10.58 | 92,507 | +0.19(+1.83%) |
Jan 31, 2014 | 10.21 | 10.47 | 10.00 | 10.39 | 74,811 | +0.26(+2.57%) |
Jan 30, 2014 | 10.09 | 10.50 | 10.02 | 10.13 | 58,851 | +0.07(+0.70%) |
Jan 29, 2014 | 10.38 | 10.43 | 10.00 | 10.06 | 39,711 | -0.30(-2.90%) |
Jan 28, 2014 | 10.04 | 10.53 | 10.04 | 10.36 | 44,446 | +0.27(+2.68%) |
Jan 27, 2014 | 10.53 | 10.59 | 10.00 | 10.09 | 83,785 | -0.53(-4.99%) |
Jan 24, 2014 | 11.02 | 11.20 | 10.14 | 10.62 | 139,988 | -0.69(-6.10%) |
Jan 23, 2014 | 10.00 | 11.32 | 9.610 | 11.31 | 350,721 | +1.25(+12.43%) |
Jan 22, 2014 | 10.50 | 10.64 | 10.02 | 10.06 | 103,332 | -0.37(-3.55%) |
Jan 21, 2014 | 11.14 | 11.36 | 10.11 | 10.43 | 138,168 | -0.60(-5.44%) |
Jan 17, 2014 | 11.66 | 11.03 | 11.03 | 11.03 | 188,900 | -0.63(-5.40%) |
Jan 16, 2014 | 11.59 | 13.87 | 11.20 | 11.66 | 447,897 | -0.09(-0.77%) |
Jan 15, 2014 | 11.00 | 11.75 | 10.86 | 11.75 | 259,449 | +0.75(+6.82%) |
Jan 14, 2014 | 10.74 | 11.03 | 10.50 | 11.00 | 128,337 | +0.21(+1.95%) |
Jan 13, 2014 | 11.40 | 11.40 | 10.71 | 10.79 | 171,329 | +0.03(+0.28%) |
Jan 10, 2014 | 10.14 | 10.87 | 9.850 | 10.76 | 145,101 | +0.80(+8.03%) |
Jan 09, 2014 | 9.960 | 9.990 | 9.530 | 9.960 | 57,451 | +0.13(+1.32%) |
Jan 08, 2014 | 10.05 | 10.38 | 9.800 | 9.830 | 93,485 | -0.17(-1.70%) |
Jan 07, 2014 | 9.700 | 10.18 | 9.480 | 10.00 | 172,788 | +0.25(+2.56%) |
Jan 06, 2014 | 10.00 | 10.09 | 9.050 | 9.750 | 221,747 | -0.13(-1.32%) |
Jan 03, 2014 | 10.50 | 10.74 | 9.610 | 9.880 | 253,561 | -0.70(-6.62%) |
Jan 02, 2014 | 11.35 | 11.46 | 10.25 | 10.58 | 154,573 | -0.87(-7.60%) |
Dec 31, 2013 | 11.63 | 11.45 | 11.45 | 11.45 | 97,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.00 | 12.00 | 11.16 | 11.43 | 172,104 | +0.29(+2.60%) |
Dec 27, 2013 | 11.04 | 11.40 | 10.43 | 11.14 | 109,521 | +0.19(+1.74%) |
Dec 26, 2013 | 11.31 | 11.37 | 9.680 | 10.95 | 258,544 | +0.20(+1.86%) |
Dec 24, 2013 | 10.88 | 12.49 | 10.50 | 10.75 | 260,493 | -0.13(-1.19%) |
Dec 23, 2013 | 10.11 | 10.88 | 9.920 | 10.88 | 324,494 | +0.99(+10.01%) |
Dec 20, 2013 | 9.850 | 10.29 | 9.750 | 9.890 | 269,475 | +0.16(+1.64%) |
Dec 19, 2013 | 9.500 | 9.880 | 9.274 | 9.730 | 253,910 | +0.58(+6.34%) |
Dec 18, 2013 | 9.000 | 9.400 | 8.900 | 9.150 | 255,100 | +0.33(+3.74%) |
Dec 17, 2013 | 8.750 | 9.780 | 8.650 | 8.820 | 300,694 | +0.34(+4.01%) |
Dec 16, 2013 | 8.050 | 8.990 | 8.050 | 8.480 | 354,054 | +0.43(+5.34%) |
Dec 13, 2013 | 8.050 | 8.050 | 7.770 | 8.050 | 75,107 | +0.10(+1.26%) |
Dec 12, 2013 | 8.000 | 8.050 | 7.830 | 7.950 | 123,330 | +0.15(+1.92%) |
Dec 11, 2013 | 7.690 | 8.200 | 7.560 | 7.800 | 244,899 | +0.41(+5.55%) |
Dec 10, 2013 | 6.740 | 7.869 | 6.730 | 7.390 | 303,285 | +1.09(+17.30%) |
Dec 09, 2013 | 6.260 | 6.500 | 6.150 | 6.300 | 25,109 | -0.03(-0.47%) |
Dec 06, 2013 | 6.570 | 6.579 | 6.250 | 6.330 | 0 | -0.16(-2.47%) |
Dec 05, 2013 | 6.250 | 6.600 | 6.160 | 6.490 | 0 | +0.24(+3.84%) |
Dec 04, 2013 | 6.020 | 6.250 | 6.000 | 6.250 | 0 | +0.26(+4.34%) |
Dec 03, 2013 | 5.950 | 6.020 | 5.950 | 5.990 | 0 | +0.07(+1.18%) |
Dec 02, 2013 | 6.060 | 6.060 | 5.900 | 5.920 | 0 | -0.12(-1.95%) |
Nov 29, 2013 | 6.000 | 6.090 | 6.000 | 6.038 | 0 | +0.04(+0.63%) |
Nov 27, 2013 | 6.600 | 6.600 | 5.980 | 6.000 | 0 | -0.49(-7.55%) |
Nov 26, 2013 | 6.640 | 6.730 | 6.440 | 6.490 | 0 | -0.16(-2.41%) |
Nov 25, 2013 | 6.590 | 6.650 | 6.360 | 6.650 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 6.550 | 6.850 | 6.260 | 6.660 | 0 | -0.07(-1.04%) |
Nov 21, 2013 | 6.200 | 6.750 | 5.820 | 6.730 | 0 | +0.62(+10.15%) |
Nov 20, 2013 | 6.500 | 6.740 | 5.561 | 6.110 | 0 | -0.41(-6.29%) |
Nov 19, 2013 | 6.710 | 6.970 | 6.260 | 6.520 | 0 | -0.23(-3.41%) |
Nov 18, 2013 | 6.750 | 7.000 | 6.660 | 6.750 | 0 | +0.01(+0.15%) |
Nov 15, 2013 | 6.900 | 7.090 | 6.700 | 6.740 | 0 | -0.18(-2.60%) |
Nov 14, 2013 | 7.250 | 7.450 | 6.900 | 6.920 | 0 | -0.14(-1.98%) |
Nov 12, 2013 | 7.280 | 7.399 | 7.000 | 7.060 | 0 | -0.18(-2.49%) |
Nov 11, 2013 | 7.120 | 7.358 | 6.950 | 7.240 | 0 | +0.19(+2.70%) |
Nov 08, 2013 | 7.070 | 7.080 | 6.860 | 7.050 | 0 | -0.03(-0.42%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.000 | 7.080 | 0 | -0.21(-2.88%) |
Nov 06, 2013 | 7.340 | 7.430 | 7.230 | 7.290 | 0 | -0.04(-0.55%) |
Nov 05, 2013 | 7.410 | 7.690 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
Nov 04, 2013 | 7.500 | 7.670 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 7.550 | 7.566 | 7.100 | 7.400 | 0 | -0.11(-1.46%) |
Oct 31, 2013 | 7.870 | 7.870 | 7.510 | 7.510 | 0 | -0.36(-4.57%) |
Oct 30, 2013 | 8.040 | 8.268 | 7.800 | 7.870 | 0 | -0.16(-1.99%) |
Oct 29, 2013 | 8.000 | 8.290 | 8.000 | 8.030 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.120 | 8.300 | 8.000 | 8.010 | 0 | -0.03(-0.37%) |
Oct 25, 2013 | 7.740 | 8.259 | 7.510 | 8.040 | 0 | +0.24(+3.08%) |
Oct 24, 2013 | 7.640 | 7.800 | 7.540 | 7.800 | 0 | +0.16(+2.09%) |
Oct 23, 2013 | 7.400 | 7.680 | 7.250 | 7.640 | 0 | +0.26(+3.52%) |
Oct 22, 2013 | 7.250 | 7.463 | 7.250 | 7.380 | 0 | +0.17(+2.36%) |
Oct 21, 2013 | 7.210 | 7.210 | 7.060 | 7.210 | 0 | +0.00(+0.01%) |
Oct 18, 2013 | 7.130 | 7.210 | 6.870 | 7.209 | 21,964 | +0.06(+0.83%) |
Oct 17, 2013 | 7.040 | 7.250 | 6.910 | 7.150 | 0 | +0.14(+2.00%) |
Oct 16, 2013 | 6.971 | 7.090 | 6.530 | 7.010 | 0 | +0.16(+2.34%) |
Oct 15, 2013 | 7.250 | 7.250 | 6.850 | 6.850 | 0 | -0.45(-6.16%) |
Oct 14, 2013 | 7.310 | 7.360 | 7.250 | 7.300 | 0 | -0.12(-1.62%) |
Oct 11, 2013 | 7.480 | 7.735 | 7.210 | 7.420 | 0 | -0.06(-0.79%) |
Oct 10, 2013 | 7.670 | 7.680 | 7.181 | 7.479 | 0 | -0.20(-2.62%) |
Oct 09, 2013 | 7.680 | 7.680 | 7.120 | 7.680 | 0 | +0.03(+0.39%) |
Oct 08, 2013 | 7.510 | 7.840 | 7.140 | 7.650 | 0 | +0.22(+2.96%) |
Oct 07, 2013 | 7.450 | 7.630 | 7.150 | 7.430 | 0 | +0.01(+0.13%) |
Oct 04, 2013 | 7.330 | 7.450 | 7.210 | 7.420 | 0 | +0.20(+2.70%) |
Oct 03, 2013 | 7.440 | 7.450 | 7.130 | 7.225 | 0 | -0.17(-2.25%) |
Oct 02, 2013 | 7.230 | 7.750 | 7.230 | 7.391 | 0 | +0.16(+2.23%) |
Oct 01, 2013 | 7.000 | 7.230 | 6.900 | 7.230 | 0 | +0.28(+4.03%) |
Sep 27, 2013 | 7.250 | 7.300 | 6.930 | 6.950 | 0 | -0.27(-3.74%) |
Sep 26, 2013 | 7.460 | 7.460 | 7.150 | 7.220 | 0 | -0.18(-2.43%) |
Sep 25, 2013 | 7.510 | 7.830 | 7.390 | 7.400 | 0 | -0.11(-1.46%) |
Sep 24, 2013 | 7.980 | 7.980 | 7.500 | 7.510 | 0 | -0.29(-3.72%) |
Sep 23, 2013 | 7.790 | 8.020 | 7.750 | 7.800 | 0 | +0.05(+0.65%) |
Sep 20, 2013 | 8.000 | 8.000 | 7.750 | 7.750 | 0 | -0.19(-2.39%) |
Sep 19, 2013 | 7.920 | 8.100 | 7.900 | 7.940 | 0 | +0.03(+0.38%) |
Sep 18, 2013 | 8.130 | 8.130 | 7.900 | 7.910 | 0 | -0.26(-3.18%) |
Sep 17, 2013 | 8.200 | 8.200 | 8.030 | 8.170 | 0 | +0.01(+0.12%) |
Sep 16, 2013 | 8.080 | 8.440 | 8.120 | 8.160 | 0 | +0.08(+0.99%) |
Sep 13, 2013 | 8.080 | 8.220 | 8.000 | 8.080 | 0 | +0.08(+1.00%) |
Sep 12, 2013 | 8.640 | 8.650 | 8.000 | 8.000 | 0 | -0.61(-7.08%) |
Sep 11, 2013 | 8.900 | 8.900 | 8.300 | 8.610 | 0 | -0.21(-2.38%) |
Sep 10, 2013 | 8.900 | 9.000 | 8.790 | 8.820 | 0 | -0.02(-0.23%) |
Sep 09, 2013 | 8.800 | 9.020 | 8.790 | 8.840 | 0 | +0.09(+1.03%) |
Sep 06, 2013 | 8.770 | 8.780 | 8.590 | 8.750 | 0 | -0.03(-0.34%) |
Sep 05, 2013 | 8.550 | 8.780 | 8.400 | 8.780 | 0 | +0.28(+3.29%) |
Sep 04, 2013 | 7.950 | 8.590 | 7.950 | 8.500 | 0 | +0.57(+7.19%) |
Sep 03, 2013 | 8.170 | 8.250 | 7.900 | 7.930 | 0 | -0.26(-3.17%) |
Aug 30, 2013 | 8.345 | 8.540 | 8.100 | 8.190 | 0 | +0.08(+0.99%) |
Aug 29, 2013 | 8.300 | 8.580 | 8.090 | 8.110 | 0 | -0.09(-1.11%) |
Aug 28, 2013 | 8.085 | 8.480 | 8.000 | 8.201 | 0 | -0.12(-1.43%) |
Aug 27, 2013 | 8.300 | 8.607 | 8.201 | 8.320 | 0 | -0.07(-0.83%) |
Aug 26, 2013 | 8.140 | 8.390 | 8.000 | 8.390 | 0 | +0.38(+4.73%) |
Aug 23, 2013 | 7.900 | 8.200 | 7.700 | 8.011 | 0 | +0.18(+2.31%) |
Aug 22, 2013 | 8.310 | 8.310 | 7.580 | 7.830 | 0 | -0.49(-5.89%) |
Aug 21, 2013 | 8.310 | 8.561 | 8.150 | 8.320 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 8.700 | 8.700 | 8.290 | 8.360 | 0 | -0.25(-2.90%) |
Aug 19, 2013 | 8.850 | 9.150 | 8.460 | 8.610 | 0 | -0.24(-2.71%) |
Aug 16, 2013 | 8.340 | 9.190 | 8.300 | 8.850 | 0 | +0.59(+7.14%) |
Aug 15, 2013 | 7.830 | 8.399 | 7.780 | 8.260 | 90,164 | +0.48(+6.17%) |
Aug 14, 2013 | 7.400 | 7.880 | 7.280 | 7.780 | 0 | +0.38(+5.14%) |
Aug 13, 2013 | 7.180 | 7.500 | 7.180 | 7.400 | 27,857 | +0.21(+2.85%) |
Aug 12, 2013 | 7.130 | 7.300 | 7.100 | 7.195 | 18,473 | +0.07(+0.91%) |
Aug 09, 2013 | 7.780 | 7.810 | 7.110 | 7.130 | 55,562 | -0.68(-8.68%) |
Aug 08, 2013 | 7.870 | 7.870 | 7.750 | 7.808 | 22,025 | -0.09(-1.17%) |
Aug 07, 2013 | 8.010 | 8.020 | 7.800 | 7.900 | 22,573 | -0.14(-1.74%) |
Aug 06, 2013 | 8.200 | 8.240 | 7.850 | 8.040 | 36,495 | -0.10(-1.23%) |
Aug 05, 2013 | 7.620 | 8.160 | 7.610 | 8.140 | 50,384 | +0.53(+6.96%) |
Aug 02, 2013 | 7.320 | 7.790 | 7.250 | 7.610 | 40,524 | +0.22(+2.98%) |
Aug 01, 2013 | 7.960 | 7.960 | 7.020 | 7.390 | 76,770 | -0.53(-6.69%) |
Jul 31, 2013 | 7.910 | 8.006 | 7.830 | 7.920 | 0 | -0.05(-0.63%) |
Jul 30, 2013 | 8.250 | 8.370 | 7.900 | 7.970 | 0 | -0.23(-2.80%) |
Jul 29, 2013 | 8.540 | 8.617 | 8.032 | 8.200 | 0 | -0.42(-4.87%) |
Jul 26, 2013 | 8.650 | 8.680 | 8.480 | 8.620 | 0 | -0.01(-0.12%) |
Jul 25, 2013 | 8.600 | 8.770 | 8.540 | 8.630 | 0 | +0.03(+0.35%) |
Jul 24, 2013 | 8.760 | 8.890 | 8.600 | 8.600 | 0 | -0.08(-0.92%) |
Jul 23, 2013 | 8.710 | 8.920 | 8.500 | 8.680 | 0 | -0.12(-1.36%) |
Jul 22, 2013 | 8.620 | 8.920 | 8.500 | 8.800 | 0 | -0.12(-1.35%) |
Jul 19, 2013 | 9.160 | 9.200 | 8.800 | 8.920 | 57,465 | -0.29(-3.15%) |
Jul 18, 2013 | 9.450 | 9.507 | 9.180 | 9.210 | 0 | -0.09(-0.97%) |
Jul 17, 2013 | 9.260 | 9.500 | 9.000 | 9.300 | 56,383 | +0.04(+0.43%) |
Jul 16, 2013 | 9.680 | 9.800 | 9.070 | 9.260 | 74,587 | -0.28(-2.94%) |
Jul 15, 2013 | 9.870 | 9.870 | 9.370 | 9.540 | 0 | -0.13(-1.34%) |
Jul 12, 2013 | 9.480 | 9.930 | 9.275 | 9.670 | 0 | +0.27(+2.87%) |
Jul 11, 2013 | 9.060 | 9.490 | 9.060 | 9.400 | 0 | +0.36(+3.98%) |
Jul 10, 2013 | 9.250 | 9.540 | 9.040 | 9.040 | 0 | -0.23(-2.48%) |
Jul 09, 2013 | 9.210 | 9.550 | 9.210 | 9.270 | 0 | +0.17(+1.87%) |
Jul 08, 2013 | 9.310 | 9.340 | 9.100 | 9.100 | 0 | -0.09(-0.98%) |
Jul 05, 2013 | 9.400 | 9.480 | 9.110 | 9.190 | 0 | -0.14(-1.50%) |
Jul 03, 2013 | 9.210 | 9.350 | 9.100 | 9.330 | 0 | +0.14(+1.52%) |
Jul 02, 2013 | 9.280 | 9.490 | 8.901 | 9.190 | 0 | -0.01(-0.11%) |
Jul 01, 2013 | 9.000 | 9.429 | 8.990 | 9.200 | 0 | +0.48(+5.50%) |
Jun 28, 2013 | 7.930 | 8.950 | 7.930 | 8.720 | 154,976 | +0.62(+7.65%) |
Jun 26, 2013 | 8.460 | 8.716 | 8.090 | 8.100 | 0 | -0.34(-4.03%) |
Jun 25, 2013 | 8.550 | 8.550 | 7.850 | 8.440 | 0 | +0.06(+0.72%) |
Jun 24, 2013 | 8.500 | 8.669 | 8.110 | 8.380 | 0 | -0.17(-1.99%) |
Jun 21, 2013 | 8.813 | 9.000 | 8.050 | 8.550 | 82,369 | -0.21(-2.40%) |
Jun 20, 2013 | 8.400 | 8.796 | 8.370 | 8.760 | 0 | +0.36(+4.29%) |
Jun 19, 2013 | 8.400 | 8.630 | 8.300 | 8.400 | 0 | -0.01(-0.12%) |
Jun 18, 2013 | 8.740 | 8.880 | 8.300 | 8.410 | 0 | -0.25(-2.89%) |
Jun 17, 2013 | 8.920 | 9.000 | 8.500 | 8.660 | 0 | -0.24(-2.70%) |
Jun 14, 2013 | 8.940 | 9.100 | 8.800 | 8.900 | 0 | +0.04(+0.45%) |
Jun 13, 2013 | 8.840 | 8.870 | 8.340 | 8.860 | 60,965 | +0.07(+0.80%) |
Jun 12, 2013 | 8.130 | 9.250 | 8.130 | 8.790 | 119,469 | +0.80(+10.01%) |
Jun 11, 2013 | 7.850 | 8.310 | 7.826 | 7.990 | 0 | +0.07(+0.88%) |
Jun 10, 2013 | 7.150 | 7.950 | 7.150 | 7.920 | 0 | +0.95(+13.63%) |
Jun 07, 2013 | 7.140 | 7.140 | 6.830 | 6.970 | 0 | -0.20(-2.79%) |
Jun 06, 2013 | 6.810 | 7.260 | 6.580 | 7.170 | 0 | +0.30(+4.37%) |
Jun 05, 2013 | 6.780 | 6.990 | 6.350 | 6.870 | 0 | +0.07(+1.03%) |
Jun 04, 2013 | 7.150 | 7.161 | 6.750 | 6.800 | 0 | -0.35(-4.90%) |
Jun 03, 2013 | 8.020 | 8.140 | 6.900 | 7.150 | 196,796 | -0.80(-10.06%) |
May 31, 2013 | 8.290 | 8.550 | 7.730 | 7.950 | 117,565 | -0.42(-5.02%) |
May 30, 2013 | 8.520 | 8.676 | 8.260 | 8.370 | 0 | -0.09(-1.08%) |
May 29, 2013 | 8.310 | 8.600 | 8.260 | 8.461 | 63,181 | -0.02(-0.22%) |
May 28, 2013 | 8.970 | 9.180 | 8.340 | 8.480 | 57,466 | -0.34(-3.85%) |
May 24, 2013 | 8.940 | 8.940 | 8.500 | 8.820 | 0 | +0.07(+0.80%) |
May 23, 2013 | 8.500 | 8.970 | 8.200 | 8.750 | 0 | +0.22(+2.58%) |
May 22, 2013 | 9.090 | 9.120 | 8.257 | 8.530 | 0 | -0.61(-6.65%) |
May 21, 2013 | 9.490 | 9.726 | 8.520 | 9.138 | 0 | -0.41(-4.31%) |
May 20, 2013 | 9.120 | 10.09 | 9.120 | 9.550 | 0 | +0.29(+3.13%) |
May 17, 2013 | 9.080 | 9.340 | 8.950 | 9.260 | 0 | +0.32(+3.58%) |
May 16, 2013 | 9.650 | 9.650 | 8.860 | 8.940 | 151,671 | -0.76(-7.84%) |
May 15, 2013 | 9.890 | 9.970 | 9.550 | 9.700 | 0 | -0.60(-5.83%) |
May 13, 2013 | 10.05 | 10.67 | 9.990 | 10.30 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.84 | 11.21 | 10.27 | 10.30 | 0 | -0.48(-4.45%) |
May 09, 2013 | 10.40 | 10.89 | 10.04 | 10.78 | 0 | +0.38(+3.65%) |
May 08, 2013 | 10.14 | 10.40 | 9.750 | 10.40 | 0 | +0.04(+0.39%) |
May 07, 2013 | 8.800 | 10.40 | 8.682 | 10.36 | 401,633 | +1.47(+16.54%) |
May 06, 2013 | 8.840 | 8.990 | 8.750 | 8.890 | 0 | +0.08(+0.91%) |
May 03, 2013 | 9.130 | 9.230 | 8.750 | 8.810 | 0 | -0.31(-3.40%) |
May 02, 2013 | 9.240 | 9.460 | 8.860 | 9.120 | 0 | -0.06(-0.65%) |