Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.07 | 12.12 | 11.52 | 12.09 | 1,036,362 | +0.01(+0.08%) |
Apr 29, 2014 | 11.99 | 12.26 | 11.82 | 12.08 | 910,232 | +0.09(+0.75%) |
Apr 28, 2014 | 12.23 | 12.37 | 11.76 | 11.99 | 1,370,067 | -0.17(-1.40%) |
Apr 25, 2014 | 12.44 | 12.63 | 11.99 | 12.16 | 1,181,956 | -0.33(-2.64%) |
Apr 24, 2014 | 12.54 | 12.68 | 12.32 | 12.49 | 1,033,812 | +0.00(+0.00%) |
Apr 23, 2014 | 12.33 | 12.64 | 12.28 | 12.49 | 1,317,985 | +0.11(+0.89%) |
Apr 22, 2014 | 11.51 | 12.76 | 11.05 | 12.38 | 4,712,331 | +0.08(+0.65%) |
Apr 21, 2014 | 12.50 | 12.50 | 11.89 | 12.30 | 2,562,368 | -0.01(-0.08%) |
Apr 17, 2014 | 11.82 | 12.31 | 12.31 | 12.31 | 2,403,900 | +0.52(+4.41%) |
Apr 16, 2014 | 11.92 | 11.95 | 11.49 | 11.79 | 1,163,187 | -0.03(-0.25%) |
Apr 15, 2014 | 11.78 | 11.88 | 11.46 | 11.82 | 2,177,684 | +0.09(+0.77%) |
Apr 14, 2014 | 11.72 | 11.94 | 11.49 | 11.73 | 1,821,866 | +0.13(+1.12%) |
Apr 11, 2014 | 11.04 | 11.75 | 10.96 | 11.60 | 2,035,640 | +0.42(+3.76%) |
Apr 10, 2014 | 11.50 | 11.71 | 11.16 | 11.18 | 1,288,564 | -0.28(-2.44%) |
Apr 09, 2014 | 11.26 | 11.48 | 11.18 | 11.46 | 975,267 | +0.28(+2.50%) |
Apr 08, 2014 | 11.17 | 11.43 | 11.07 | 11.18 | 1,152,793 | +0.06(+0.54%) |
Apr 07, 2014 | 11.17 | 11.50 | 10.93 | 11.12 | 1,341,870 | -0.05(-0.45%) |
Apr 04, 2014 | 11.51 | 11.65 | 11.14 | 11.17 | 2,462,422 | -0.33(-2.87%) |
Apr 03, 2014 | 11.59 | 11.82 | 11.45 | 11.50 | 1,390,065 | -0.11(-0.95%) |
Apr 02, 2014 | 11.41 | 11.77 | 11.12 | 11.61 | 2,069,592 | +0.27(+2.38%) |
Apr 01, 2014 | 10.74 | 11.46 | 10.74 | 11.34 | 1,942,276 | +0.59(+5.49%) |
Mar 31, 2014 | 10.75 | 10.88 | 10.68 | 10.75 | 868,714 | +0.02(+0.19%) |
Mar 28, 2014 | 10.67 | 10.93 | 10.63 | 10.73 | 1,037,976 | +0.04(+0.37%) |
Mar 27, 2014 | 10.37 | 10.70 | 10.28 | 10.69 | 956,971 | +0.34(+3.29%) |
Mar 26, 2014 | 10.75 | 10.92 | 10.33 | 10.35 | 879,917 | -0.25(-2.36%) |
Mar 25, 2014 | 10.50 | 10.78 | 10.40 | 10.60 | 667,447 | +0.13(+1.24%) |
Mar 24, 2014 | 10.34 | 10.61 | 10.28 | 10.47 | 699,014 | +0.17(+1.65%) |
Mar 21, 2014 | 10.70 | 10.70 | 10.23 | 10.30 | 1,252,720 | -0.31(-2.92%) |
Mar 20, 2014 | 10.70 | 10.72 | 10.45 | 10.61 | 644,631 | -0.09(-0.84%) |
Mar 19, 2014 | 10.73 | 10.94 | 10.55 | 10.70 | 1,784,835 | +0.14(+1.33%) |
Mar 18, 2014 | 9.870 | 10.80 | 9.850 | 10.56 | 2,252,383 | +0.65(+6.56%) |
Mar 17, 2014 | 9.980 | 10.05 | 9.815 | 9.910 | 579,981 | +0.02(+0.20%) |
Mar 14, 2014 | 9.700 | 9.970 | 9.560 | 9.890 | 658,175 | +0.10(+1.02%) |
Mar 13, 2014 | 9.990 | 10.00 | 9.720 | 9.790 | 791,687 | -0.18(-1.81%) |
Mar 12, 2014 | 9.940 | 10.05 | 9.745 | 9.970 | 669,626 | -0.01(-0.10%) |
Mar 11, 2014 | 9.900 | 10.20 | 9.760 | 9.980 | 1,306,476 | +0.11(+1.11%) |
Mar 10, 2014 | 9.660 | 9.935 | 9.580 | 9.870 | 1,032,319 | +0.21(+2.17%) |
Mar 07, 2014 | 9.480 | 9.670 | 9.180 | 9.660 | 833,081 | +0.25(+2.66%) |
Mar 06, 2014 | 9.500 | 9.510 | 9.320 | 9.410 | 436,799 | -0.07(-0.74%) |
Mar 05, 2014 | 9.380 | 9.490 | 9.280 | 9.480 | 553,843 | +0.06(+0.64%) |
Mar 04, 2014 | 9.290 | 9.500 | 9.290 | 9.420 | 861,286 | +0.24(+2.61%) |
Mar 03, 2014 | 9.120 | 9.280 | 8.950 | 9.180 | 709,077 | -0.04(-0.43%) |
Feb 28, 2014 | 9.360 | 9.590 | 9.170 | 9.220 | 497,923 | -0.10(-1.07%) |
Feb 27, 2014 | 9.450 | 9.530 | 9.270 | 9.320 | 453,187 | -0.14(-1.48%) |
Feb 26, 2014 | 9.350 | 9.540 | 9.350 | 9.460 | 448,512 | +0.09(+0.96%) |
Feb 25, 2014 | 9.340 | 9.400 | 9.120 | 9.370 | 565,774 | +0.01(+0.11%) |
Feb 24, 2014 | 9.410 | 9.510 | 9.310 | 9.360 | 806,335 | +0.01(+0.11%) |
Feb 21, 2014 | 9.570 | 9.590 | 9.275 | 9.350 | 1,109,139 | -0.02(-0.21%) |
Feb 20, 2014 | 9.070 | 9.390 | 9.070 | 9.370 | 717,814 | +0.30(+3.31%) |
Feb 19, 2014 | 9.250 | 9.383 | 9.035 | 9.070 | 782,356 | -0.25(-2.68%) |
Feb 18, 2014 | 9.000 | 9.360 | 8.850 | 9.320 | 951,205 | +0.21(+2.31%) |
Feb 14, 2014 | 8.970 | 9.110 | 9.110 | 9.110 | 793,100 | +0.16(+1.79%) |
Feb 13, 2014 | 8.830 | 9.030 | 8.750 | 8.950 | 613,916 | +0.07(+0.79%) |
Feb 12, 2014 | 8.820 | 9.040 | 8.820 | 8.880 | 669,044 | +0.04(+0.45%) |
Feb 11, 2014 | 8.770 | 8.900 | 8.770 | 8.840 | 531,375 | +0.07(+0.80%) |
Feb 10, 2014 | 8.790 | 8.890 | 8.740 | 8.770 | 651,121 | -0.06(-0.68%) |
Feb 07, 2014 | 8.880 | 8.910 | 8.720 | 8.830 | 681,365 | -0.04(-0.45%) |
Feb 06, 2014 | 8.870 | 8.982 | 8.840 | 8.870 | 509,015 | +0.02(+0.23%) |
Feb 05, 2014 | 8.960 | 8.960 | 8.650 | 8.850 | 1,062,414 | -0.15(-1.67%) |
Feb 04, 2014 | 9.100 | 9.150 | 8.960 | 9.000 | 994,781 | +0.24(+2.74%) |
Feb 03, 2014 | 8.900 | 8.990 | 8.650 | 8.760 | 1,106,799 | -0.15(-1.68%) |
Jan 31, 2014 | 8.780 | 9.000 | 8.740 | 8.910 | 1,203,357 | -0.02(-0.22%) |
Jan 30, 2014 | 9.120 | 9.200 | 8.900 | 8.930 | 1,078,101 | -0.09(-1.00%) |
Jan 29, 2014 | 8.800 | 9.170 | 8.700 | 9.020 | 1,837,269 | +0.13(+1.46%) |
Jan 28, 2014 | 9.250 | 9.560 | 8.760 | 8.890 | 4,523,408 | -0.69(-7.20%) |
Jan 27, 2014 | 9.110 | 9.730 | 8.960 | 9.580 | 2,685,461 | +0.59(+6.56%) |
Jan 24, 2014 | 9.090 | 9.170 | 8.950 | 8.990 | 1,265,063 | -0.16(-1.75%) |
Jan 23, 2014 | 9.000 | 9.250 | 8.940 | 9.150 | 2,085,167 | +0.53(+6.15%) |
Jan 22, 2014 | 8.480 | 8.640 | 8.410 | 8.620 | 469,694 | +0.13(+1.53%) |
Jan 21, 2014 | 8.550 | 8.650 | 8.430 | 8.490 | 547,331 | -0.03(-0.35%) |
Jan 17, 2014 | 8.590 | 8.520 | 8.520 | 8.520 | 572,700 | -0.05(-0.58%) |
Jan 16, 2014 | 8.650 | 8.670 | 8.500 | 8.570 | 548,467 | -0.13(-1.49%) |
Jan 15, 2014 | 8.690 | 8.840 | 8.610 | 8.700 | 671,164 | +0.01(+0.12%) |
Jan 14, 2014 | 8.500 | 8.720 | 8.410 | 8.690 | 786,280 | +0.25(+2.96%) |
Jan 13, 2014 | 8.680 | 8.810 | 8.380 | 8.440 | 1,149,845 | -0.25(-2.88%) |
Jan 10, 2014 | 8.710 | 8.740 | 8.560 | 8.690 | 1,558,316 | -0.05(-0.57%) |
Jan 09, 2014 | 9.100 | 9.150 | 8.650 | 8.740 | 1,246,878 | -0.31(-3.43%) |
Jan 08, 2014 | 9.120 | 9.170 | 8.990 | 9.050 | 980,333 | -0.07(-0.77%) |
Jan 07, 2014 | 9.220 | 9.260 | 9.030 | 9.120 | 1,775,660 | -0.08(-0.87%) |
Jan 06, 2014 | 9.550 | 9.610 | 9.100 | 9.200 | 2,133,879 | -0.40(-4.17%) |
Jan 03, 2014 | 9.580 | 9.700 | 9.560 | 9.600 | 352,429 | +0.04(+0.42%) |
Jan 02, 2014 | 9.400 | 9.590 | 9.260 | 9.560 | 502,671 | +0.09(+0.95%) |
Dec 31, 2013 | 9.640 | 9.470 | 9.470 | 9.470 | 588,100 | -0.19(-1.97%) |
Dec 30, 2013 | 9.520 | 9.810 | 9.475 | 9.660 | 643,350 | +0.09(+0.94%) |
Dec 27, 2013 | 9.600 | 9.650 | 9.380 | 9.570 | 567,683 | +0.01(+0.10%) |
Dec 26, 2013 | 9.580 | 9.660 | 9.510 | 9.560 | 400,163 | +0.00(+0.00%) |
Dec 24, 2013 | 9.540 | 9.650 | 9.460 | 9.560 | 339,650 | +0.00(+0.00%) |
Dec 23, 2013 | 9.610 | 9.660 | 9.460 | 9.560 | 679,635 | -0.05(-0.52%) |
Dec 20, 2013 | 9.370 | 9.680 | 9.310 | 9.610 | 1,497,478 | +0.29(+3.11%) |
Dec 19, 2013 | 9.200 | 9.380 | 9.100 | 9.320 | 2,026,150 | +0.09(+0.98%) |
Dec 18, 2013 | 9.480 | 9.530 | 9.060 | 9.230 | 1,260,885 | -0.26(-2.74%) |
Dec 17, 2013 | 9.530 | 9.660 | 9.410 | 9.490 | 1,218,775 | -0.01(-0.11%) |
Dec 16, 2013 | 9.580 | 9.770 | 9.490 | 9.500 | 1,534,497 | -0.04(-0.42%) |
Dec 13, 2013 | 9.610 | 9.790 | 9.440 | 9.540 | 1,371,652 | -0.03(-0.31%) |
Dec 12, 2013 | 9.980 | 10.07 | 9.570 | 9.570 | 1,487,587 | -0.43(-4.30%) |
Dec 11, 2013 | 9.760 | 10.11 | 9.681 | 10.00 | 3,498,568 | +0.42(+4.38%) |
Dec 10, 2013 | 9.300 | 10.57 | 9.250 | 9.580 | 11,742,656 | +1.05(+12.31%) |
Dec 09, 2013 | 8.570 | 8.670 | 8.470 | 8.530 | 350,065 | -0.05(-0.58%) |
Dec 06, 2013 | 8.640 | 8.650 | 8.510 | 8.580 | 0 | +0.02(+0.23%) |
Dec 05, 2013 | 8.400 | 8.610 | 8.400 | 8.560 | 430,299 | +0.13(+1.54%) |
Dec 04, 2013 | 8.380 | 8.520 | 8.250 | 8.430 | 405,734 | -0.01(-0.12%) |
Dec 03, 2013 | 8.500 | 8.650 | 8.390 | 8.440 | 524,431 | -0.08(-0.94%) |
Dec 02, 2013 | 8.570 | 8.645 | 8.470 | 8.520 | 386,986 | -0.07(-0.81%) |
Nov 29, 2013 | 8.710 | 8.730 | 8.560 | 8.590 | 0 | -0.06(-0.69%) |
Nov 27, 2013 | 8.620 | 8.680 | 8.509 | 8.650 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.510 | 8.700 | 8.481 | 8.650 | 0 | +0.12(+1.41%) |
Nov 25, 2013 | 8.660 | 8.730 | 8.500 | 8.530 | 267,446 | -0.10(-1.16%) |
Nov 22, 2013 | 8.740 | 8.830 | 8.540 | 8.630 | 0 | -0.10(-1.15%) |
Nov 21, 2013 | 8.380 | 8.740 | 8.310 | 8.730 | 912,608 | +0.38(+4.55%) |
Nov 20, 2013 | 8.330 | 8.370 | 8.180 | 8.350 | 0 | +0.07(+0.85%) |
Nov 19, 2013 | 8.350 | 8.460 | 8.255 | 8.280 | 555,629 | -0.09(-1.08%) |
Nov 18, 2013 | 8.550 | 8.630 | 8.340 | 8.370 | 0 | -0.18(-2.11%) |
Nov 15, 2013 | 8.680 | 8.710 | 8.510 | 8.550 | 0 | -0.14(-1.61%) |
Nov 14, 2013 | 8.970 | 8.980 | 8.630 | 8.690 | 352,490 | -0.30(-3.34%) |
Nov 13, 2013 | 8.720 | 9.040 | 8.690 | 8.990 | 750,923 | +0.20(+2.28%) |
Nov 12, 2013 | 8.340 | 8.830 | 8.280 | 8.790 | 0 | +0.44(+5.27%) |
Nov 11, 2013 | 8.420 | 8.460 | 8.290 | 8.350 | 749,319 | -0.11(-1.30%) |
Nov 08, 2013 | 8.170 | 8.480 | 8.170 | 8.460 | 0 | +0.28(+3.42%) |
Nov 07, 2013 | 8.540 | 8.600 | 8.150 | 8.180 | 893,313 | -0.35(-4.10%) |
Nov 06, 2013 | 8.720 | 8.720 | 8.430 | 8.530 | 413,069 | -0.11(-1.27%) |
Nov 05, 2013 | 8.540 | 8.700 | 8.400 | 8.640 | 529,740 | +0.06(+0.70%) |
Nov 04, 2013 | 8.730 | 8.740 | 8.510 | 8.580 | 857,693 | -0.15(-1.72%) |
Nov 01, 2013 | 8.790 | 8.880 | 8.690 | 8.730 | 0 | -0.01(-0.11%) |
Oct 31, 2013 | 8.630 | 8.840 | 8.630 | 8.740 | 635,861 | +0.09(+1.04%) |
Oct 30, 2013 | 8.740 | 8.830 | 8.590 | 8.650 | 751,422 | -0.06(-0.69%) |
Oct 29, 2013 | 8.480 | 8.710 | 8.480 | 8.710 | 947,380 | +0.25(+2.89%) |
Oct 28, 2013 | 8.550 | 8.730 | 8.380 | 8.465 | 2,079,830 | -0.09(-0.99%) |
Oct 25, 2013 | 8.720 | 8.805 | 8.550 | 8.550 | 0 | -0.16(-1.83%) |
Oct 24, 2013 | 8.900 | 9.000 | 8.650 | 8.709 | 921,353 | -0.24(-2.64%) |
Oct 23, 2013 | 9.100 | 9.180 | 8.880 | 8.945 | 1,097,808 | -0.25(-2.77%) |
Oct 22, 2013 | 9.290 | 9.310 | 9.010 | 9.200 | 1,130,344 | -0.08(-0.86%) |
Oct 21, 2013 | 9.480 | 9.535 | 9.160 | 9.280 | 1,101,578 | -0.21(-2.16%) |
Oct 18, 2013 | 9.740 | 9.750 | 9.345 | 9.485 | 1,585,853 | -0.12(-1.20%) |
Oct 17, 2013 | 9.430 | 9.650 | 9.310 | 9.600 | 1,045,288 | +0.06(+0.63%) |
Oct 16, 2013 | 9.450 | 9.600 | 9.360 | 9.540 | 763,812 | +0.15(+1.60%) |
Oct 15, 2013 | 9.610 | 9.630 | 9.320 | 9.390 | 1,474,978 | -0.22(-2.29%) |
Oct 14, 2013 | 9.180 | 9.720 | 9.122 | 9.610 | 898,223 | +0.30(+3.22%) |
Oct 11, 2013 | 9.430 | 9.520 | 9.260 | 9.310 | 0 | -0.13(-1.38%) |
Oct 10, 2013 | 9.190 | 9.500 | 9.140 | 9.440 | 806,937 | +0.39(+4.31%) |
Oct 09, 2013 | 9.110 | 9.150 | 8.860 | 9.050 | 873,323 | +0.02(+0.22%) |
Oct 08, 2013 | 9.240 | 9.400 | 8.940 | 9.030 | 980,171 | -0.18(-1.95%) |
Oct 07, 2013 | 9.250 | 9.350 | 9.150 | 9.210 | 0 | -0.15(-1.60%) |
Oct 04, 2013 | 9.290 | 9.440 | 9.240 | 9.360 | 0 | +0.04(+0.43%) |
Oct 03, 2013 | 9.520 | 9.570 | 9.120 | 9.320 | 0 | -0.23(-2.41%) |
Oct 02, 2013 | 9.590 | 9.670 | 9.400 | 9.550 | 714,292 | -0.13(-1.34%) |
Oct 01, 2013 | 9.450 | 9.690 | 9.350 | 9.680 | 1,645,831 | +0.28(+2.98%) |
Sep 30, 2013 | 9.000 | 9.480 | 8.910 | 9.400 | 1,510,844 | +0.23(+2.51%) |
Sep 27, 2013 | 9.010 | 9.210 | 9.010 | 9.170 | 0 | +0.11(+1.21%) |
Sep 26, 2013 | 9.150 | 9.155 | 8.973 | 9.060 | 789,954 | -0.08(-0.88%) |
Sep 25, 2013 | 9.290 | 9.395 | 9.100 | 9.140 | 754,561 | -0.11(-1.19%) |
Sep 24, 2013 | 8.890 | 9.400 | 8.850 | 9.250 | 1,977,577 | +0.36(+4.05%) |
Sep 23, 2013 | 8.900 | 8.940 | 8.770 | 8.890 | 872,138 | -0.02(-0.22%) |
Sep 20, 2013 | 8.910 | 9.240 | 8.870 | 8.910 | 0 | +0.08(+0.91%) |
Sep 19, 2013 | 8.680 | 8.830 | 8.640 | 8.830 | 575,972 | +0.19(+2.20%) |
Sep 18, 2013 | 8.560 | 8.670 | 8.380 | 8.640 | 446,645 | +0.11(+1.29%) |
Sep 17, 2013 | 8.430 | 8.530 | 8.390 | 8.530 | 0 | +0.10(+1.19%) |
Sep 16, 2013 | 8.550 | 8.600 | 8.400 | 8.430 | 0 | -0.03(-0.35%) |
Sep 13, 2013 | 8.490 | 8.558 | 8.380 | 8.460 | 0 | +0.01(+0.12%) |
Sep 12, 2013 | 8.790 | 8.845 | 8.430 | 8.450 | 0 | -0.35(-3.98%) |
Sep 11, 2013 | 9.060 | 9.150 | 8.790 | 8.800 | 0 | -0.32(-3.51%) |
Sep 10, 2013 | 8.970 | 9.170 | 8.930 | 9.120 | 743,498 | +0.18(+2.01%) |
Sep 09, 2013 | 8.860 | 8.940 | 8.780 | 8.940 | 571,719 | +0.10(+1.13%) |
Sep 06, 2013 | 9.060 | 9.070 | 8.610 | 8.840 | 0 | -0.14(-1.56%) |
Sep 05, 2013 | 8.780 | 9.020 | 8.780 | 8.980 | 1,677,242 | +0.23(+2.63%) |
Sep 04, 2013 | 8.280 | 8.760 | 8.280 | 8.750 | 1,488,456 | +0.45(+5.42%) |
Sep 03, 2013 | 8.290 | 8.480 | 8.190 | 8.300 | 463,043 | +0.14(+1.72%) |
Aug 30, 2013 | 8.320 | 8.350 | 8.120 | 8.160 | 0 | -0.18(-2.16%) |
Aug 29, 2013 | 8.330 | 8.490 | 8.270 | 8.340 | 398,903 | +0.04(+0.48%) |
Aug 28, 2013 | 8.010 | 8.320 | 7.950 | 8.300 | 0 | +0.26(+3.23%) |
Aug 27, 2013 | 8.510 | 8.510 | 7.990 | 8.040 | 941,420 | -0.57(-6.62%) |
Aug 26, 2013 | 8.430 | 8.690 | 8.300 | 8.610 | 761,156 | +0.17(+2.01%) |
Aug 23, 2013 | 8.500 | 8.530 | 8.400 | 8.440 | 0 | -0.03(-0.35%) |
Aug 22, 2013 | 8.460 | 8.630 | 8.280 | 8.470 | 565,255 | +0.05(+0.59%) |
Aug 21, 2013 | 8.510 | 8.560 | 8.395 | 8.420 | 0 | -0.15(-1.75%) |
Aug 20, 2013 | 8.500 | 8.630 | 8.450 | 8.570 | 656,751 | +0.08(+0.94%) |
Aug 19, 2013 | 8.760 | 8.938 | 8.480 | 8.490 | 918,648 | -0.24(-2.75%) |
Aug 16, 2013 | 8.540 | 8.810 | 8.537 | 8.730 | 0 | +0.14(+1.63%) |
Aug 15, 2013 | 8.790 | 8.790 | 8.568 | 8.590 | 850,314 | -0.30(-3.37%) |
Aug 14, 2013 | 8.870 | 8.960 | 8.850 | 8.890 | 795,857 | -0.01(-0.11%) |
Aug 13, 2013 | 8.790 | 8.920 | 8.770 | 8.900 | 3,363,218 | +0.12(+1.37%) |
Aug 12, 2013 | 8.860 | 9.100 | 8.610 | 8.780 | 4,119,182 | -0.44(-4.77%) |
Aug 09, 2013 | 9.340 | 9.440 | 9.160 | 9.220 | 570,258 | -0.17(-1.81%) |
Aug 08, 2013 | 9.440 | 9.450 | 9.260 | 9.390 | 536,794 | +0.01(+0.11%) |
Aug 07, 2013 | 9.610 | 9.610 | 9.330 | 9.380 | 550,650 | -0.25(-2.60%) |
Aug 06, 2013 | 9.720 | 9.820 | 9.560 | 9.630 | 555,490 | -0.11(-1.13%) |
Aug 05, 2013 | 9.810 | 9.850 | 9.690 | 9.740 | 617,326 | -0.10(-1.02%) |
Aug 02, 2013 | 9.740 | 9.900 | 9.705 | 9.840 | 568,506 | +0.04(+0.41%) |
Aug 01, 2013 | 9.840 | 9.887 | 9.710 | 9.800 | 525,002 | +0.05(+0.51%) |
Jul 31, 2013 | 9.840 | 9.960 | 9.710 | 9.750 | 0 | -0.06(-0.61%) |
Jul 30, 2013 | 9.660 | 9.820 | 9.550 | 9.810 | 0 | +0.12(+1.24%) |
Jul 29, 2013 | 10.00 | 10.10 | 9.670 | 9.690 | 0 | -0.36(-3.58%) |
Jul 26, 2013 | 10.10 | 10.12 | 9.960 | 10.05 | 0 | -0.11(-1.08%) |
Jul 25, 2013 | 10.00 | 10.19 | 9.960 | 10.16 | 0 | +0.11(+1.09%) |
Jul 24, 2013 | 10.24 | 10.26 | 10.02 | 10.05 | 0 | -0.06(-0.59%) |
Jul 23, 2013 | 10.57 | 10.83 | 9.930 | 10.11 | 2,053,950 | -0.56(-5.25%) |
Jul 22, 2013 | 10.14 | 10.71 | 10.03 | 10.67 | 0 | +0.65(+6.49%) |
Jul 19, 2013 | 9.780 | 10.21 | 9.590 | 10.02 | 1,465,247 | +0.13(+1.31%) |
Jul 18, 2013 | 9.780 | 9.960 | 9.730 | 9.890 | 955,839 | +0.10(+0.97%) |
Jul 17, 2013 | 9.910 | 9.920 | 9.720 | 9.795 | 691,199 | -0.05(-0.51%) |
Jul 16, 2013 | 9.890 | 9.940 | 9.750 | 9.845 | 0 | -0.04(-0.46%) |
Jul 15, 2013 | 9.770 | 9.915 | 9.730 | 9.890 | 0 | +0.14(+1.44%) |
Jul 12, 2013 | 9.700 | 9.840 | 9.650 | 9.750 | 0 | +0.01(+0.10%) |
Jul 11, 2013 | 9.820 | 9.890 | 9.670 | 9.740 | 0 | +0.06(+0.62%) |
Jul 10, 2013 | 9.590 | 9.767 | 9.590 | 9.680 | 0 | +0.07(+0.73%) |
Jul 09, 2013 | 9.500 | 9.649 | 9.390 | 9.610 | 0 | +0.19(+2.02%) |
Jul 08, 2013 | 9.470 | 9.530 | 9.300 | 9.420 | 0 | +0.02(+0.21%) |
Jul 05, 2013 | 9.210 | 9.460 | 9.210 | 9.400 | 0 | +0.19(+2.06%) |
Jul 03, 2013 | 9.000 | 9.320 | 8.980 | 9.210 | 0 | +0.20(+2.22%) |
Jul 02, 2013 | 8.870 | 9.160 | 8.810 | 9.010 | 0 | +0.10(+1.12%) |
Jul 01, 2013 | 8.670 | 9.000 | 8.650 | 8.910 | 0 | +0.32(+3.73%) |
Jun 28, 2013 | 8.550 | 8.990 | 8.450 | 8.590 | 4,924,614 | -0.01(-0.12%) |
Jun 27, 2013 | 8.490 | 8.640 | 8.380 | 8.600 | 0 | +0.20(+2.38%) |
Jun 26, 2013 | 8.560 | 8.630 | 8.390 | 8.400 | 0 | -0.07(-0.83%) |
Jun 25, 2013 | 8.320 | 8.470 | 8.290 | 8.470 | 0 | +0.18(+2.17%) |
Jun 24, 2013 | 8.410 | 8.510 | 8.250 | 8.290 | 0 | -0.36(-4.16%) |
Jun 21, 2013 | 8.600 | 8.711 | 8.470 | 8.650 | 1,147,162 | +0.04(+0.46%) |
Jun 20, 2013 | 8.810 | 8.915 | 8.560 | 8.610 | 0 | -0.30(-3.36%) |
Jun 19, 2013 | 8.860 | 8.970 | 8.840 | 8.909 | 0 | +0.02(+0.21%) |
Jun 18, 2013 | 8.900 | 8.910 | 8.610 | 8.890 | 1,468,179 | +0.31(+3.61%) |
Jun 17, 2013 | 8.760 | 8.790 | 8.550 | 8.580 | 715,168 | -0.08(-0.92%) |
Jun 14, 2013 | 8.630 | 8.740 | 8.550 | 8.660 | 0 | +0.03(+0.35%) |
Jun 13, 2013 | 8.580 | 8.695 | 8.460 | 8.630 | 1,121,683 | +0.08(+0.94%) |
Jun 12, 2013 | 8.780 | 8.830 | 8.330 | 8.550 | 2,443,768 | +0.52(+6.48%) |
Jun 11, 2013 | 8.100 | 8.220 | 7.990 | 8.030 | 672,259 | -0.18(-2.19%) |
Jun 10, 2013 | 8.040 | 8.210 | 8.010 | 8.210 | 0 | +0.14(+1.73%) |
Jun 07, 2013 | 8.150 | 8.150 | 7.770 | 8.070 | 0 | +0.04(+0.50%) |
Jun 06, 2013 | 8.020 | 8.140 | 7.900 | 8.030 | 684,628 | +0.04(+0.50%) |
Jun 05, 2013 | 8.140 | 8.230 | 7.930 | 7.990 | 0 | -0.14(-1.72%) |
Jun 04, 2013 | 7.990 | 8.290 | 7.940 | 8.130 | 0 | +0.16(+2.01%) |
Jun 03, 2013 | 7.900 | 8.100 | 7.761 | 7.970 | 1,101,636 | +0.09(+1.14%) |
May 31, 2013 | 7.860 | 8.000 | 7.810 | 7.880 | 495,479 | -0.04(-0.51%) |
May 30, 2013 | 7.750 | 7.920 | 7.590 | 7.920 | 1,077,025 | +0.20(+2.59%) |
May 29, 2013 | 7.750 | 7.810 | 7.650 | 7.720 | 747,121 | -0.12(-1.53%) |
May 28, 2013 | 7.900 | 8.040 | 7.800 | 7.840 | 674,481 | +0.10(+1.29%) |
May 24, 2013 | 7.720 | 7.790 | 7.660 | 7.740 | 0 | -0.02(-0.26%) |
May 23, 2013 | 7.670 | 7.810 | 7.500 | 7.760 | 0 | -0.04(-0.51%) |
May 22, 2013 | 8.010 | 8.140 | 7.710 | 7.800 | 0 | -0.22(-2.74%) |
May 21, 2013 | 7.970 | 8.080 | 7.950 | 8.020 | 0 | +0.03(+0.38%) |
May 20, 2013 | 7.900 | 8.100 | 7.900 | 7.990 | 901,406 | +0.02(+0.25%) |
May 17, 2013 | 8.040 | 8.080 | 7.920 | 7.970 | 0 | -0.03(-0.38%) |
May 16, 2013 | 7.970 | 8.020 | 7.880 | 8.000 | 1,049,729 | +0.01(+0.13%) |
May 15, 2013 | 7.870 | 8.020 | 7.810 | 7.990 | 0 | -0.08(-0.99%) |
May 13, 2013 | 8.000 | 8.190 | 8.000 | 8.070 | 0 | +0.06(+0.75%) |
May 10, 2013 | 7.720 | 8.020 | 7.660 | 8.010 | 0 | +0.33(+4.30%) |
May 09, 2013 | 7.690 | 7.810 | 7.480 | 7.680 | 1,024,027 | -0.01(-0.13%) |
May 08, 2013 | 7.520 | 7.790 | 7.420 | 7.690 | 0 | +0.12(+1.59%) |
May 07, 2013 | 7.600 | 7.635 | 7.400 | 7.570 | 0 | +0.06(+0.80%) |
May 06, 2013 | 7.200 | 7.660 | 7.120 | 7.510 | 0 | +0.33(+4.61%) |
May 03, 2013 | 7.040 | 7.210 | 6.950 | 7.179 | 0 | +0.23(+3.29%) |
May 02, 2013 | 6.720 | 6.990 | 6.681 | 6.950 | 0 | +0.12(+1.76%) |