Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.16 | 14.79 | 14.00 | 14.77 | 1,432,094 | +0.42(+2.93%) |
Apr 29, 2014 | 14.20 | 14.60 | 14.10 | 14.35 | 1,895,132 | +0.31(+2.21%) |
Apr 28, 2014 | 13.85 | 14.21 | 13.66 | 14.04 | 2,716,682 | +0.19(+1.37%) |
Apr 25, 2014 | 14.07 | 14.07 | 13.67 | 13.85 | 2,334,140 | -0.18(-1.25%) |
Apr 24, 2014 | 13.93 | 14.26 | 13.43 | 14.03 | 1,997,684 | +0.24(+1.70%) |
Apr 23, 2014 | 14.48 | 14.48 | 13.62 | 13.79 | 1,680,584 | -0.44(-3.09%) |
Apr 22, 2014 | 13.88 | 14.55 | 13.88 | 14.23 | 1,701,057 | +0.37(+2.67%) |
Apr 21, 2014 | 13.55 | 13.91 | 13.42 | 13.86 | 1,668,386 | +0.40(+2.97%) |
Apr 17, 2014 | 13.97 | 13.46 | 13.46 | 13.46 | 2,773,500 | -0.46(-3.30%) |
Apr 16, 2014 | 14.00 | 14.18 | 13.60 | 13.92 | 2,464,659 | +0.01(+0.07%) |
Apr 15, 2014 | 14.13 | 14.31 | 12.88 | 13.91 | 5,028,427 | -0.15(-1.07%) |
Apr 14, 2014 | 14.38 | 15.06 | 13.76 | 14.06 | 3,648,872 | -0.20(-1.40%) |
Apr 11, 2014 | 14.45 | 14.62 | 13.90 | 14.26 | 4,632,823 | -0.45(-3.06%) |
Apr 10, 2014 | 15.55 | 15.60 | 14.66 | 14.71 | 3,869,279 | -0.80(-5.16%) |
Apr 09, 2014 | 15.55 | 15.89 | 15.29 | 15.51 | 2,405,213 | +0.03(+0.19%) |
Apr 08, 2014 | 15.76 | 15.98 | 15.28 | 15.48 | 2,585,387 | -0.32(-2.03%) |
Apr 07, 2014 | 15.77 | 16.54 | 15.29 | 15.80 | 2,602,083 | -0.12(-0.75%) |
Apr 04, 2014 | 16.68 | 16.78 | 15.55 | 15.92 | 4,090,473 | -0.68(-4.10%) |
Apr 03, 2014 | 17.06 | 17.17 | 16.24 | 16.60 | 2,797,346 | -0.43(-2.52%) |
Apr 02, 2014 | 17.30 | 17.39 | 16.72 | 17.03 | 3,074,793 | +0.25(+1.49%) |
Apr 01, 2014 | 17.29 | 17.30 | 16.72 | 16.78 | 3,607,292 | -0.26(-1.53%) |
Mar 31, 2014 | 16.80 | 17.46 | 16.68 | 17.04 | 3,308,674 | +0.43(+2.59%) |
Mar 28, 2014 | 16.94 | 17.14 | 16.41 | 16.61 | 2,861,661 | -0.27(-1.60%) |
Mar 27, 2014 | 16.24 | 16.96 | 15.62 | 16.88 | 6,809,059 | +0.34(+2.06%) |
Mar 26, 2014 | 14.20 | 17.29 | 14.15 | 16.54 | 16,450,507 | +2.45(+17.39%) |
Mar 25, 2014 | 14.22 | 14.48 | 13.83 | 14.09 | 2,085,980 | -0.02(-0.14%) |
Mar 24, 2014 | 14.85 | 14.94 | 13.36 | 14.11 | 4,433,406 | -0.73(-4.92%) |
Mar 21, 2014 | 15.49 | 15.50 | 14.70 | 14.84 | 3,872,031 | -0.17(-1.13%) |
Mar 20, 2014 | 15.20 | 15.24 | 14.91 | 15.01 | 1,410,862 | -0.22(-1.44%) |
Mar 19, 2014 | 15.38 | 15.48 | 15.05 | 15.23 | 1,426,054 | -0.22(-1.42%) |
Mar 18, 2014 | 15.04 | 15.51 | 15.04 | 15.45 | 1,444,761 | +0.46(+3.07%) |
Mar 17, 2014 | 15.31 | 15.50 | 14.92 | 14.99 | 1,564,173 | -0.12(-0.79%) |
Mar 14, 2014 | 15.11 | 15.60 | 15.04 | 15.11 | 2,272,260 | -0.08(-0.53%) |
Mar 13, 2014 | 14.82 | 15.84 | 14.82 | 15.19 | 4,415,364 | +0.38(+2.57%) |
Mar 12, 2014 | 14.65 | 15.00 | 14.38 | 14.81 | 1,492,664 | +0.03(+0.17%) |
Mar 11, 2014 | 15.10 | 15.49 | 14.71 | 14.79 | 2,267,487 | -0.21(-1.37%) |
Mar 10, 2014 | 15.63 | 15.63 | 14.73 | 14.99 | 2,632,751 | -0.28(-1.83%) |
Mar 07, 2014 | 15.92 | 16.12 | 14.79 | 15.27 | 4,515,986 | -0.63(-3.96%) |
Mar 06, 2014 | 16.50 | 16.65 | 15.70 | 15.90 | 2,093,600 | -0.60(-3.64%) |
Mar 05, 2014 | 16.68 | 16.76 | 16.45 | 16.50 | 1,059,732 | -0.15(-0.90%) |
Mar 04, 2014 | 16.35 | 16.70 | 16.20 | 16.65 | 1,774,160 | +0.55(+3.42%) |
Mar 03, 2014 | 15.67 | 16.18 | 15.50 | 16.10 | 1,615,008 | +0.05(+0.31%) |
Feb 28, 2014 | 16.60 | 16.80 | 15.52 | 16.05 | 2,636,009 | -0.57(-3.43%) |
Feb 27, 2014 | 16.53 | 16.85 | 16.41 | 16.62 | 1,622,934 | +0.06(+0.36%) |
Feb 26, 2014 | 16.98 | 17.06 | 16.33 | 16.56 | 1,760,310 | -0.24(-1.43%) |
Feb 25, 2014 | 16.46 | 17.07 | 16.38 | 16.80 | 1,844,104 | +0.31(+1.88%) |
Feb 24, 2014 | 16.44 | 16.95 | 16.36 | 16.49 | 2,308,492 | +0.13(+0.79%) |
Feb 21, 2014 | 16.16 | 16.80 | 16.04 | 16.36 | 2,346,689 | +0.29(+1.80%) |
Feb 20, 2014 | 15.37 | 16.40 | 15.35 | 16.07 | 3,218,820 | +0.70(+4.55%) |
Feb 19, 2014 | 15.59 | 15.85 | 15.35 | 15.37 | 1,445,561 | -0.23(-1.47%) |
Feb 18, 2014 | 15.25 | 15.90 | 15.25 | 15.60 | 2,382,018 | +0.33(+2.16%) |
Feb 14, 2014 | 15.55 | 15.27 | 15.27 | 15.27 | 1,262,100 | -0.27(-1.74%) |
Feb 13, 2014 | 15.23 | 15.59 | 14.94 | 15.54 | 1,328,478 | +0.15(+0.97%) |
Feb 12, 2014 | 15.39 | 15.55 | 15.21 | 15.39 | 1,195,156 | +0.06(+0.39%) |
Feb 11, 2014 | 15.34 | 15.44 | 14.80 | 15.33 | 1,796,043 | +0.03(+0.20%) |
Feb 10, 2014 | 15.27 | 15.51 | 15.14 | 15.30 | 1,624,198 | +0.09(+0.59%) |
Feb 07, 2014 | 14.56 | 15.30 | 14.48 | 15.21 | 2,388,496 | +0.74(+5.11%) |
Feb 06, 2014 | 14.76 | 14.86 | 14.35 | 14.47 | 2,535,151 | -0.29(-1.96%) |
Feb 05, 2014 | 15.02 | 15.21 | 14.28 | 14.76 | 2,362,183 | -0.29(-1.93%) |
Feb 04, 2014 | 14.49 | 15.29 | 14.47 | 15.05 | 3,983,838 | +0.62(+4.30%) |
Feb 03, 2014 | 15.29 | 15.38 | 14.10 | 14.43 | 4,021,058 | -0.95(-6.18%) |
Jan 31, 2014 | 15.51 | 15.67 | 15.17 | 15.38 | 4,180,011 | -0.43(-2.72%) |
Jan 30, 2014 | 15.55 | 16.21 | 15.43 | 15.81 | 4,848,928 | +0.43(+2.80%) |
Jan 29, 2014 | 15.51 | 15.93 | 15.06 | 15.38 | 2,455,044 | -0.49(-3.09%) |
Jan 28, 2014 | 15.07 | 15.96 | 15.06 | 15.87 | 3,719,095 | +0.77(+5.10%) |
Jan 27, 2014 | 16.18 | 16.18 | 14.53 | 15.10 | 4,901,729 | -0.60(-3.82%) |
Jan 24, 2014 | 15.44 | 15.84 | 15.24 | 15.70 | 5,524,859 | +0.25(+1.62%) |
Jan 23, 2014 | 15.14 | 15.92 | 14.81 | 15.45 | 9,371,455 | +0.85(+5.82%) |
Jan 22, 2014 | 14.51 | 14.69 | 13.80 | 14.60 | 5,825,161 | -0.78(-5.07%) |
Jan 21, 2014 | 15.19 | 15.39 | 14.84 | 15.38 | 4,251,500 | +0.16(+1.05%) |
Jan 17, 2014 | 15.25 | 15.22 | 15.22 | 15.22 | 10,162,600 | +0.98(+6.88%) |
Jan 16, 2014 | 13.59 | 14.58 | 13.56 | 14.24 | 3,970,183 | +0.63(+4.63%) |
Jan 15, 2014 | 13.60 | 13.64 | 13.24 | 13.61 | 1,615,630 | +0.01(+0.07%) |
Jan 14, 2014 | 13.12 | 13.64 | 13.08 | 13.60 | 1,674,840 | +0.51(+3.90%) |
Jan 13, 2014 | 14.12 | 14.17 | 12.91 | 13.09 | 3,296,493 | -0.89(-6.37%) |
Jan 10, 2014 | 12.64 | 14.03 | 12.61 | 13.98 | 4,410,096 | +1.35(+10.69%) |
Jan 09, 2014 | 12.43 | 12.75 | 12.34 | 12.63 | 1,515,283 | +0.20(+1.61%) |
Jan 08, 2014 | 12.47 | 12.62 | 12.32 | 12.43 | 1,360,991 | -0.04(-0.32%) |
Jan 07, 2014 | 12.39 | 12.50 | 12.20 | 12.47 | 1,826,872 | +0.31(+2.55%) |
Jan 06, 2014 | 12.85 | 12.89 | 12.10 | 12.16 | 3,571,786 | -0.67(-5.22%) |
Jan 03, 2014 | 12.73 | 12.98 | 12.50 | 12.83 | 1,997,517 | +0.20(+1.58%) |
Jan 02, 2014 | 13.14 | 13.14 | 12.55 | 12.63 | 2,239,109 | -0.32(-2.47%) |
Dec 31, 2013 | 13.03 | 12.95 | 12.95 | 12.95 | 1,935,200 | +0.18(+1.41%) |
Dec 30, 2013 | 12.68 | 12.89 | 12.58 | 12.77 | 1,543,589 | +0.11(+0.87%) |
Dec 27, 2013 | 13.16 | 13.27 | 12.61 | 12.66 | 1,612,581 | -0.45(-3.43%) |
Dec 26, 2013 | 13.03 | 13.27 | 12.99 | 13.11 | 916,419 | +0.10(+0.77%) |
Dec 24, 2013 | 12.97 | 13.15 | 12.88 | 13.01 | 623,679 | +0.03(+0.23%) |
Dec 23, 2013 | 13.10 | 13.36 | 12.87 | 12.98 | 1,573,539 | -0.04(-0.31%) |
Dec 20, 2013 | 13.29 | 13.53 | 12.93 | 13.02 | 4,641,094 | -0.34(-2.54%) |
Dec 19, 2013 | 12.97 | 13.58 | 12.95 | 13.36 | 2,843,280 | +0.37(+2.85%) |
Dec 18, 2013 | 12.88 | 13.11 | 12.62 | 12.99 | 4,996,689 | +0.53(+4.25%) |
Dec 17, 2013 | 12.53 | 12.67 | 12.31 | 12.46 | 1,297,081 | -0.04(-0.32%) |
Dec 16, 2013 | 12.20 | 12.53 | 12.17 | 12.50 | 2,132,429 | +0.33(+2.71%) |
Dec 13, 2013 | 12.29 | 12.47 | 12.10 | 12.17 | 1,073,390 | -0.06(-0.49%) |
Dec 12, 2013 | 12.08 | 12.47 | 12.05 | 12.23 | 1,391,585 | +0.12(+0.99%) |
Dec 11, 2013 | 12.77 | 12.92 | 11.96 | 12.11 | 2,576,624 | -0.65(-5.09%) |
Dec 10, 2013 | 12.53 | 12.87 | 12.44 | 12.76 | 1,294,035 | +0.17(+1.35%) |
Dec 09, 2013 | 12.80 | 12.94 | 12.41 | 12.59 | 1,296,551 | -0.16(-1.25%) |
Dec 06, 2013 | 13.21 | 13.51 | 12.59 | 12.75 | 0 | -0.19(-1.47%) |
Dec 05, 2013 | 14.56 | 14.84 | 12.51 | 12.94 | 8,249,535 | -1.74(-11.85%) |
Dec 04, 2013 | 14.42 | 14.80 | 14.36 | 14.68 | 0 | +0.21(+1.45%) |
Dec 03, 2013 | 14.46 | 14.59 | 14.24 | 14.47 | 2,694,220 | -0.12(-0.82%) |
Dec 02, 2013 | 13.99 | 14.87 | 13.91 | 14.59 | 5,514,797 | +0.70(+5.04%) |
Nov 29, 2013 | 13.30 | 14.10 | 13.21 | 13.89 | 0 | +0.61(+4.59%) |
Nov 27, 2013 | 13.29 | 13.40 | 12.92 | 13.28 | 0 | -0.04(-0.30%) |
Nov 26, 2013 | 12.74 | 13.37 | 12.60 | 13.32 | 2,522,502 | +0.56(+4.39%) |
Nov 25, 2013 | 13.00 | 13.04 | 12.67 | 12.76 | 1,465,572 | -0.09(-0.70%) |
Nov 22, 2013 | 12.84 | 13.00 | 12.69 | 12.85 | 0 | +0.04(+0.31%) |
Nov 21, 2013 | 12.37 | 12.85 | 12.36 | 12.81 | 1,982,768 | +0.49(+3.98%) |
Nov 20, 2013 | 12.37 | 12.59 | 12.18 | 12.32 | 0 | -0.08(-0.65%) |
Nov 19, 2013 | 12.27 | 12.64 | 12.22 | 12.40 | 1,987,695 | +0.18(+1.47%) |
Nov 18, 2013 | 12.78 | 12.83 | 12.14 | 12.22 | 1,914,778 | -0.54(-4.23%) |
Nov 15, 2013 | 12.61 | 12.84 | 12.54 | 12.76 | 0 | +0.16(+1.27%) |
Nov 14, 2013 | 12.94 | 13.00 | 12.35 | 12.60 | 2,410,031 | -0.09(-0.71%) |
Nov 13, 2013 | 12.84 | 12.99 | 12.52 | 12.69 | 0 | -0.38(-2.91%) |
Nov 12, 2013 | 12.35 | 13.13 | 12.35 | 13.07 | 0 | +0.59(+4.73%) |
Nov 11, 2013 | 13.00 | 13.00 | 12.16 | 12.48 | 3,828,415 | -0.51(-3.93%) |
Nov 08, 2013 | 13.23 | 13.43 | 12.54 | 12.99 | 0 | -0.21(-1.55%) |
Nov 07, 2013 | 14.45 | 14.75 | 13.13 | 13.20 | 6,985,570 | -1.08(-7.60%) |
Nov 06, 2013 | 13.34 | 14.49 | 13.11 | 14.28 | 9,323,282 | +1.10(+8.35%) |
Nov 05, 2013 | 13.01 | 14.07 | 12.67 | 13.18 | 14,661,786 | +2.08(+18.73%) |
Nov 04, 2013 | 11.10 | 11.33 | 10.83 | 11.10 | 2,927,209 | +0.46(+4.32%) |
Nov 01, 2013 | 10.50 | 10.94 | 10.40 | 10.64 | 0 | +0.29(+2.80%) |
Oct 31, 2013 | 10.28 | 10.50 | 10.01 | 10.35 | 1,273,964 | +0.03(+0.29%) |
Oct 30, 2013 | 10.78 | 10.83 | 10.17 | 10.32 | 1,786,253 | -0.47(-4.36%) |
Oct 29, 2013 | 10.88 | 10.96 | 10.69 | 10.79 | 0 | -0.09(-0.83%) |
Oct 28, 2013 | 10.85 | 11.24 | 10.57 | 10.88 | 0 | +0.07(+0.65%) |
Oct 25, 2013 | 10.79 | 10.98 | 10.62 | 10.81 | 0 | +0.02(+0.19%) |
Oct 24, 2013 | 10.75 | 11.09 | 10.75 | 10.79 | 2,036,185 | +0.07(+0.65%) |
Oct 23, 2013 | 10.90 | 11.02 | 10.62 | 10.72 | 1,156,474 | -0.26(-2.37%) |
Oct 22, 2013 | 11.00 | 11.13 | 10.53 | 10.98 | 2,149,668 | +0.11(+1.01%) |
Oct 21, 2013 | 11.49 | 11.60 | 10.73 | 10.87 | 2,944,358 | -0.39(-3.46%) |
Oct 18, 2013 | 11.84 | 11.90 | 11.04 | 11.26 | 5,329,693 | -0.33(-2.85%) |
Oct 17, 2013 | 10.70 | 11.79 | 10.70 | 11.59 | 9,658,891 | +1.10(+10.49%) |
Oct 16, 2013 | 8.890 | 10.58 | 8.870 | 10.49 | 9,472,838 | +1.73(+19.75%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.610 | 8.760 | 3,385,374 | -0.25(-2.77%) |
Oct 14, 2013 | 9.240 | 9.298 | 9.000 | 9.010 | 2,232,480 | -0.33(-3.52%) |
Oct 11, 2013 | 9.400 | 9.410 | 9.210 | 9.339 | 0 | -0.05(-0.54%) |
Oct 10, 2013 | 9.390 | 9.770 | 9.370 | 9.390 | 1,988,911 | +0.14(+1.51%) |
Oct 09, 2013 | 9.530 | 9.640 | 9.220 | 9.250 | 0 | -0.13(-1.39%) |
Oct 08, 2013 | 10.39 | 10.49 | 9.350 | 9.380 | 4,347,310 | -0.66(-6.57%) |
Oct 07, 2013 | 10.28 | 10.37 | 10.01 | 10.04 | 0 | -0.30(-2.90%) |
Oct 04, 2013 | 10.24 | 10.56 | 10.13 | 10.34 | 1,485,460 | +0.13(+1.27%) |
Oct 03, 2013 | 10.43 | 10.58 | 10.15 | 10.21 | 0 | -0.21(-2.02%) |
Oct 02, 2013 | 10.61 | 10.92 | 10.34 | 10.42 | 4,640,580 | +0.03(+0.29%) |
Oct 01, 2013 | 10.09 | 10.40 | 10.01 | 10.39 | 1,314,033 | +0.30(+2.97%) |
Sep 30, 2013 | 9.980 | 10.50 | 9.810 | 10.09 | 0 | -0.01(-0.10%) |
Sep 27, 2013 | 10.13 | 10.39 | 10.05 | 10.10 | 0 | -0.12(-1.17%) |
Sep 26, 2013 | 10.28 | 10.41 | 10.13 | 10.22 | 1,428,585 | +0.03(+0.29%) |
Sep 25, 2013 | 9.860 | 10.51 | 9.850 | 10.19 | 5,070,220 | +0.41(+4.19%) |
Sep 24, 2013 | 9.460 | 9.950 | 9.360 | 9.780 | 1,520,730 | +0.33(+3.49%) |
Sep 23, 2013 | 9.590 | 9.640 | 9.230 | 9.450 | 1,383,558 | -0.14(-1.46%) |
Sep 20, 2013 | 9.780 | 9.840 | 9.500 | 9.590 | 0 | -0.19(-1.94%) |
Sep 19, 2013 | 9.900 | 9.990 | 9.680 | 9.780 | 1,221,641 | -0.12(-1.21%) |
Sep 18, 2013 | 9.920 | 9.930 | 9.560 | 9.900 | 0 | -0.10(-1.00%) |
Sep 17, 2013 | 9.290 | 10.04 | 9.160 | 10.00 | 0 | +0.71(+7.64%) |
Sep 16, 2013 | 9.190 | 9.420 | 9.130 | 9.290 | 0 | +0.18(+1.98%) |
Sep 13, 2013 | 9.020 | 9.170 | 8.880 | 9.110 | 0 | +0.11(+1.22%) |
Sep 12, 2013 | 8.950 | 9.110 | 8.800 | 9.000 | 0 | +0.02(+0.22%) |
Sep 11, 2013 | 9.210 | 9.270 | 8.920 | 8.980 | 0 | -0.27(-2.92%) |
Sep 10, 2013 | 9.410 | 9.450 | 9.220 | 9.250 | 1,176,492 | -0.16(-1.70%) |
Sep 09, 2013 | 9.330 | 9.428 | 9.250 | 9.410 | 0 | +0.09(+0.97%) |
Sep 06, 2013 | 9.200 | 9.446 | 8.880 | 9.320 | 0 | +0.19(+2.08%) |
Sep 05, 2013 | 9.140 | 9.220 | 9.070 | 9.130 | 0 | +0.05(+0.55%) |
Sep 04, 2013 | 8.850 | 9.100 | 8.770 | 9.080 | 0 | +0.21(+2.37%) |
Sep 03, 2013 | 8.650 | 8.940 | 8.560 | 8.870 | 0 | +0.34(+3.99%) |
Aug 30, 2013 | 8.690 | 8.760 | 8.480 | 8.530 | 0 | -0.17(-1.95%) |
Aug 29, 2013 | 8.620 | 8.790 | 8.620 | 8.700 | 1,070,664 | +0.09(+1.05%) |
Aug 28, 2013 | 8.610 | 8.700 | 8.500 | 8.610 | 0 | -0.02(-0.23%) |
Aug 27, 2013 | 8.770 | 8.840 | 8.570 | 8.630 | 1,372,780 | -0.26(-2.92%) |
Aug 26, 2013 | 8.680 | 9.010 | 8.600 | 8.890 | 0 | +0.25(+2.89%) |
Aug 23, 2013 | 8.700 | 8.780 | 8.466 | 8.640 | 0 | -0.07(-0.80%) |
Aug 22, 2013 | 8.760 | 8.840 | 8.620 | 8.710 | 808,456 | -0.01(-0.11%) |
Aug 21, 2013 | 8.840 | 8.930 | 8.620 | 8.720 | 0 | -0.12(-1.36%) |
Aug 20, 2013 | 8.400 | 8.960 | 8.330 | 8.840 | 1,981,438 | +0.43(+5.11%) |
Aug 19, 2013 | 8.380 | 8.500 | 8.290 | 8.410 | 1,098,867 | +0.03(+0.36%) |
Aug 16, 2013 | 8.510 | 8.570 | 8.345 | 8.380 | 0 | -0.20(-2.33%) |
Aug 15, 2013 | 8.720 | 8.780 | 8.510 | 8.580 | 1,779,667 | -0.24(-2.72%) |
Aug 14, 2013 | 8.960 | 9.020 | 8.810 | 8.820 | 883,715 | -0.15(-1.67%) |
Aug 13, 2013 | 8.910 | 8.980 | 8.791 | 8.970 | 891,231 | +0.03(+0.34%) |
Aug 12, 2013 | 8.890 | 9.050 | 8.760 | 8.940 | 1,511,337 | +0.04(+0.45%) |
Aug 09, 2013 | 8.820 | 8.950 | 8.720 | 8.900 | 745,249 | +0.09(+1.02%) |
Aug 08, 2013 | 9.000 | 9.060 | 8.750 | 8.810 | 1,416,282 | -0.08(-0.90%) |
Aug 07, 2013 | 8.910 | 9.000 | 8.725 | 8.890 | 1,467,718 | -0.05(-0.56%) |
Aug 06, 2013 | 9.120 | 9.120 | 8.870 | 8.940 | 1,320,694 | -0.16(-1.76%) |
Aug 05, 2013 | 9.290 | 9.290 | 9.060 | 9.100 | 2,094,841 | -0.12(-1.30%) |
Aug 02, 2013 | 9.000 | 9.330 | 9.000 | 9.220 | 2,055,551 | +0.17(+1.88%) |
Aug 01, 2013 | 9.200 | 9.280 | 8.790 | 9.050 | 2,894,397 | -0.05(-0.55%) |
Jul 31, 2013 | 9.140 | 9.280 | 9.050 | 9.100 | 1,993,812 | -0.03(-0.33%) |
Jul 30, 2013 | 8.980 | 9.200 | 8.910 | 9.130 | 0 | +0.22(+2.47%) |
Jul 29, 2013 | 9.260 | 9.260 | 8.820 | 8.910 | 0 | -0.27(-2.94%) |
Jul 26, 2013 | 9.000 | 9.360 | 8.950 | 9.180 | 0 | +0.17(+1.89%) |
Jul 25, 2013 | 8.810 | 9.080 | 8.620 | 9.010 | 2,398,727 | +0.21(+2.39%) |
Jul 24, 2013 | 8.700 | 9.040 | 8.635 | 8.800 | 0 | +0.31(+3.65%) |
Jul 23, 2013 | 8.650 | 8.730 | 8.420 | 8.490 | 1,550,359 | -0.07(-0.82%) |
Jul 22, 2013 | 8.660 | 8.690 | 8.510 | 8.560 | 1,111,563 | -0.05(-0.58%) |
Jul 19, 2013 | 8.500 | 8.660 | 8.350 | 8.610 | 0 | +0.06(+0.70%) |
Jul 18, 2013 | 8.680 | 8.730 | 8.510 | 8.550 | 0 | -0.13(-1.55%) |
Jul 17, 2013 | 8.430 | 8.800 | 8.410 | 8.685 | 2,653,317 | +0.28(+3.33%) |
Jul 16, 2013 | 8.510 | 9.230 | 8.300 | 8.405 | 0 | +0.04(+0.42%) |
Jul 15, 2013 | 8.140 | 8.450 | 7.990 | 8.370 | 0 | +0.26(+3.21%) |
Jul 12, 2013 | 7.940 | 8.150 | 7.930 | 8.110 | 0 | +0.14(+1.76%) |
Jul 11, 2013 | 8.250 | 8.250 | 7.920 | 7.970 | 0 | -0.18(-2.21%) |
Jul 10, 2013 | 8.050 | 8.190 | 8.050 | 8.150 | 0 | +0.08(+0.99%) |
Jul 09, 2013 | 8.080 | 8.130 | 7.950 | 8.070 | 0 | +0.07(+0.88%) |
Jul 08, 2013 | 8.000 | 8.090 | 7.901 | 8.000 | 0 | +0.02(+0.25%) |
Jul 05, 2013 | 8.000 | 8.035 | 7.860 | 7.980 | 0 | +0.06(+0.76%) |
Jul 03, 2013 | 7.820 | 7.975 | 7.770 | 7.920 | 0 | +0.05(+0.64%) |
Jul 02, 2013 | 7.870 | 8.010 | 7.740 | 7.870 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 7.560 | 7.880 | 7.520 | 7.870 | 1,466,610 | +0.40(+5.35%) |
Jun 28, 2013 | 7.490 | 7.550 | 7.400 | 7.470 | 1,898,569 | -0.05(-0.66%) |
Jun 27, 2013 | 7.460 | 7.580 | 7.401 | 7.520 | 0 | +0.10(+1.35%) |
Jun 26, 2013 | 7.360 | 7.530 | 7.350 | 7.420 | 0 | +0.12(+1.64%) |
Jun 25, 2013 | 7.560 | 7.660 | 7.250 | 7.300 | 0 | -0.19(-2.54%) |
Jun 24, 2013 | 7.520 | 7.640 | 7.300 | 7.490 | 0 | -0.17(-2.22%) |
Jun 21, 2013 | 7.910 | 8.060 | 7.490 | 7.660 | 3,134,632 | -0.24(-3.04%) |
Jun 20, 2013 | 8.100 | 8.130 | 7.750 | 7.900 | 0 | -0.34(-4.13%) |
Jun 19, 2013 | 8.040 | 8.500 | 8.020 | 8.240 | 0 | +0.58(+7.57%) |
Jun 18, 2013 | 7.560 | 7.750 | 7.470 | 7.660 | 1,840,366 | +0.10(+1.32%) |
Jun 17, 2013 | 7.330 | 7.570 | 7.220 | 7.560 | 0 | +0.26(+3.55%) |
Jun 14, 2013 | 6.970 | 7.340 | 6.970 | 7.301 | 0 | +0.33(+4.75%) |
Jun 13, 2013 | 7.000 | 7.020 | 6.610 | 6.970 | 4,264,136 | -0.01(-0.14%) |
Jun 12, 2013 | 7.460 | 7.480 | 6.980 | 6.980 | 2,848,682 | -0.37(-5.01%) |
Jun 11, 2013 | 7.690 | 7.690 | 7.330 | 7.348 | 2,829,558 | -0.39(-5.06%) |
Jun 10, 2013 | 7.660 | 7.780 | 7.520 | 7.740 | 0 | +0.09(+1.18%) |
Jun 07, 2013 | 7.680 | 7.790 | 7.610 | 7.650 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 7.520 | 7.660 | 7.362 | 7.650 | 1,773,771 | +0.23(+3.10%) |
Jun 05, 2013 | 7.660 | 7.810 | 7.360 | 7.420 | 0 | -0.25(-3.26%) |
Jun 04, 2013 | 7.900 | 8.080 | 7.550 | 7.670 | 0 | -0.19(-2.42%) |
Jun 03, 2013 | 8.290 | 8.400 | 7.730 | 7.860 | 4,416,739 | -0.15(-1.87%) |
May 31, 2013 | 8.140 | 8.239 | 8.000 | 8.010 | 1,951,738 | -0.15(-1.84%) |
May 30, 2013 | 8.140 | 8.245 | 8.100 | 8.160 | 1,902,938 | +0.02(+0.25%) |
May 29, 2013 | 7.950 | 8.182 | 7.920 | 8.140 | 1,233,298 | +0.14(+1.75%) |
May 28, 2013 | 8.130 | 8.250 | 7.960 | 8.000 | 1,457,626 | -0.03(-0.37%) |
May 24, 2013 | 7.990 | 8.090 | 7.960 | 8.030 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.800 | 8.055 | 7.620 | 8.030 | 0 | +0.15(+1.90%) |
May 22, 2013 | 8.100 | 8.210 | 7.780 | 7.880 | 0 | -0.17(-2.11%) |
May 21, 2013 | 7.990 | 8.200 | 7.870 | 8.050 | 0 | +0.11(+1.39%) |
May 20, 2013 | 8.090 | 8.260 | 7.905 | 7.940 | 1,997,465 | -0.10(-1.24%) |
May 17, 2013 | 8.050 | 8.150 | 7.920 | 8.040 | 0 | +0.04(+0.50%) |
May 16, 2013 | 8.190 | 8.249 | 7.890 | 8.000 | 1,765,106 | -0.19(-2.32%) |
May 15, 2013 | 8.420 | 8.489 | 8.065 | 8.190 | 0 | -0.56(-6.40%) |
May 13, 2013 | 8.200 | 8.750 | 8.110 | 8.750 | 4,785,970 | +0.53(+6.45%) |
May 10, 2013 | 7.940 | 8.270 | 7.830 | 8.220 | 0 | +0.39(+4.98%) |
May 09, 2013 | 7.880 | 7.980 | 7.760 | 7.830 | 0 | -0.02(-0.25%) |
May 08, 2013 | 7.990 | 8.000 | 7.660 | 7.850 | 0 | -0.14(-1.75%) |
May 07, 2013 | 8.310 | 8.349 | 7.970 | 7.990 | 2,158,829 | -0.26(-3.15%) |
May 06, 2013 | 8.090 | 8.410 | 8.020 | 8.250 | 0 | +0.19(+2.36%) |
May 03, 2013 | 8.010 | 8.170 | 7.900 | 8.060 | 0 | +0.16(+2.03%) |
May 02, 2013 | 7.820 | 8.000 | 7.820 | 7.900 | 0 | +0.09(+1.17%) |