Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.53 | 12.90 | 12.31 | 12.86 | 587,034 | +0.38(+3.04%) |
Mar 28, 2014 | 12.84 | 13.09 | 12.18 | 12.48 | 572,057 | -0.34(-2.65%) |
Mar 27, 2014 | 12.96 | 12.97 | 12.04 | 12.82 | 820,680 | -0.12(-0.97%) |
Mar 26, 2014 | 13.73 | 14.00 | 12.88 | 12.95 | 636,225 | -0.53(-3.90%) |
Mar 25, 2014 | 14.06 | 14.44 | 13.39 | 13.47 | 626,090 | -0.48(-3.44%) |
Mar 24, 2014 | 14.96 | 14.96 | 13.88 | 13.95 | 612,444 | -0.97(-6.50%) |
Mar 21, 2014 | 15.61 | 15.69 | 14.61 | 14.92 | 1,485,338 | -0.65(-4.17%) |
Mar 20, 2014 | 15.35 | 15.69 | 15.16 | 15.57 | 270,277 | +0.12(+0.78%) |
Mar 19, 2014 | 15.56 | 15.73 | 15.31 | 15.45 | 209,836 | -0.08(-0.52%) |
Mar 18, 2014 | 14.75 | 15.73 | 14.75 | 15.53 | 592,433 | +0.80(+5.43%) |
Mar 17, 2014 | 15.08 | 15.39 | 14.58 | 14.73 | 327,965 | -0.25(-1.67%) |
Mar 14, 2014 | 14.83 | 15.10 | 14.54 | 14.98 | 298,328 | +0.06(+0.40%) |
Mar 13, 2014 | 15.17 | 15.46 | 14.81 | 14.92 | 492,849 | -0.22(-1.45%) |
Mar 12, 2014 | 14.93 | 15.23 | 14.74 | 15.14 | 354,080 | +0.22(+1.47%) |
Mar 11, 2014 | 14.40 | 14.93 | 14.21 | 14.92 | 792,754 | +0.71(+5.00%) |
Mar 10, 2014 | 14.09 | 14.40 | 13.99 | 14.21 | 506,132 | +0.09(+0.64%) |
Mar 07, 2014 | 14.17 | 14.40 | 13.79 | 14.12 | 494,332 | -0.05(-0.35%) |
Mar 06, 2014 | 14.65 | 14.98 | 13.06 | 14.17 | 2,263,447 | -1.32(-8.52%) |
Mar 05, 2014 | 15.23 | 15.54 | 14.90 | 15.49 | 555,117 | +0.36(+2.38%) |
Mar 04, 2014 | 15.27 | 15.71 | 15.04 | 15.13 | 484,455 | +0.11(+0.73%) |
Mar 03, 2014 | 14.52 | 15.45 | 14.30 | 15.02 | 556,824 | +0.05(+0.33%) |
Feb 28, 2014 | 16.00 | 16.21 | 14.50 | 14.97 | 697,546 | -0.94(-5.91%) |
Feb 27, 2014 | 16.26 | 16.55 | 15.41 | 15.91 | 353,540 | -0.43(-2.63%) |
Feb 26, 2014 | 16.73 | 16.90 | 16.15 | 16.34 | 336,999 | -0.23(-1.39%) |
Feb 25, 2014 | 16.35 | 16.79 | 16.30 | 16.57 | 409,125 | +0.14(+0.85%) |
Feb 24, 2014 | 16.50 | 17.23 | 16.22 | 16.43 | 497,830 | +0.21(+1.29%) |
Feb 21, 2014 | 16.11 | 16.65 | 16.06 | 16.22 | 424,254 | +0.22(+1.37%) |
Feb 20, 2014 | 15.55 | 16.16 | 15.40 | 16.00 | 272,908 | +0.45(+2.89%) |
Feb 19, 2014 | 16.05 | 16.22 | 15.47 | 15.55 | 339,705 | -0.52(-3.24%) |
Feb 18, 2014 | 16.01 | 16.62 | 15.87 | 16.07 | 539,201 | +0.21(+1.32%) |
Feb 14, 2014 | 15.11 | 15.86 | 15.86 | 15.86 | 476,600 | +0.77(+5.10%) |
Feb 13, 2014 | 14.50 | 15.17 | 14.25 | 15.09 | 220,744 | +0.50(+3.43%) |
Feb 12, 2014 | 14.85 | 14.99 | 14.46 | 14.59 | 247,978 | -0.19(-1.29%) |
Feb 11, 2014 | 14.76 | 14.93 | 14.29 | 14.78 | 250,736 | +0.08(+0.54%) |
Feb 10, 2014 | 14.76 | 15.32 | 14.60 | 14.70 | 296,636 | -0.13(-0.88%) |
Feb 07, 2014 | 13.95 | 15.07 | 13.85 | 14.83 | 465,870 | +0.98(+7.08%) |
Feb 06, 2014 | 14.15 | 14.39 | 13.77 | 13.85 | 304,344 | -0.18(-1.28%) |
Feb 05, 2014 | 14.28 | 14.39 | 13.32 | 14.03 | 529,138 | -0.40(-2.77%) |
Feb 04, 2014 | 14.60 | 14.83 | 14.25 | 14.43 | 332,358 | -0.20(-1.37%) |
Feb 03, 2014 | 15.37 | 15.47 | 14.34 | 14.63 | 578,488 | -0.85(-5.49%) |
Jan 31, 2014 | 15.58 | 15.69 | 15.07 | 15.48 | 413,871 | -0.34(-2.15%) |
Jan 30, 2014 | 14.74 | 16.20 | 14.70 | 15.82 | 892,623 | +1.41(+9.78%) |
Jan 29, 2014 | 14.46 | 14.53 | 14.25 | 14.41 | 344,105 | -0.08(-0.55%) |
Jan 28, 2014 | 14.13 | 14.75 | 14.10 | 14.49 | 715,424 | +0.45(+3.21%) |
Jan 27, 2014 | 14.28 | 14.72 | 13.60 | 14.04 | 504,600 | -0.24(-1.68%) |
Jan 24, 2014 | 14.50 | 14.52 | 13.24 | 14.28 | 780,684 | -0.29(-1.99%) |
Jan 23, 2014 | 14.15 | 14.59 | 13.83 | 14.57 | 664,493 | +0.44(+3.11%) |
Jan 22, 2014 | 13.05 | 14.52 | 13.05 | 14.13 | 905,859 | +1.15(+8.86%) |
Jan 21, 2014 | 12.90 | 13.32 | 12.81 | 12.98 | 589,155 | +0.33(+2.61%) |
Jan 17, 2014 | 12.64 | 12.65 | 12.65 | 12.65 | 192,900 | +0.05(+0.40%) |
Jan 16, 2014 | 12.29 | 12.61 | 12.29 | 12.60 | 344,846 | +0.30(+2.44%) |
Jan 15, 2014 | 12.37 | 12.42 | 12.16 | 12.30 | 298,192 | -0.07(-0.57%) |
Jan 14, 2014 | 12.34 | 12.43 | 12.18 | 12.37 | 178,256 | +0.03(+0.24%) |
Jan 13, 2014 | 12.39 | 12.57 | 12.06 | 12.34 | 348,140 | -0.12(-0.96%) |
Jan 10, 2014 | 12.24 | 12.48 | 12.01 | 12.46 | 319,980 | +0.16(+1.30%) |
Jan 09, 2014 | 12.76 | 12.80 | 12.12 | 12.30 | 645,445 | -0.47(-3.68%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.56 | 12.77 | 281,479 | -0.09(-0.70%) |
Jan 07, 2014 | 12.81 | 12.99 | 12.66 | 12.86 | 323,093 | +0.10(+0.78%) |
Jan 06, 2014 | 12.75 | 12.91 | 12.51 | 12.76 | 409,175 | -0.01(-0.08%) |
Jan 03, 2014 | 12.63 | 12.93 | 12.56 | 12.77 | 368,626 | +0.14(+1.11%) |
Jan 02, 2014 | 13.74 | 13.74 | 11.70 | 12.63 | 1,654,710 | -1.01(-7.40%) |
Dec 31, 2013 | 12.89 | 13.64 | 13.64 | 13.64 | 1,240,800 | +0.85(+6.65%) |
Dec 30, 2013 | 12.65 | 12.84 | 12.50 | 12.79 | 214,203 | +0.13(+1.03%) |
Dec 27, 2013 | 12.94 | 12.94 | 12.51 | 12.66 | 186,530 | -0.22(-1.71%) |
Dec 26, 2013 | 12.79 | 12.99 | 12.77 | 12.88 | 198,732 | +0.12(+0.94%) |
Dec 24, 2013 | 12.85 | 12.98 | 12.65 | 12.76 | 99,055 | -0.13(-1.01%) |
Dec 23, 2013 | 12.71 | 12.93 | 12.68 | 12.89 | 290,011 | +0.20(+1.58%) |
Dec 20, 2013 | 12.71 | 12.84 | 12.52 | 12.69 | 1,505,660 | +0.04(+0.32%) |
Dec 19, 2013 | 12.76 | 12.86 | 12.50 | 12.65 | 235,625 | -0.19(-1.48%) |
Dec 18, 2013 | 12.68 | 12.88 | 12.49 | 12.84 | 210,494 | +0.22(+1.74%) |
Dec 17, 2013 | 12.84 | 12.92 | 12.56 | 12.62 | 187,398 | -0.19(-1.48%) |
Dec 16, 2013 | 12.73 | 13.01 | 12.72 | 12.81 | 261,027 | +0.09(+0.71%) |
Dec 13, 2013 | 12.79 | 12.97 | 12.66 | 12.72 | 214,340 | +0.00(+0.00%) |
Dec 12, 2013 | 12.48 | 12.98 | 12.46 | 12.72 | 389,468 | +0.23(+1.84%) |
Dec 11, 2013 | 12.70 | 12.83 | 12.40 | 12.49 | 534,303 | -0.20(-1.58%) |
Dec 10, 2013 | 12.42 | 12.84 | 12.42 | 12.69 | 528,755 | +0.22(+1.76%) |
Dec 09, 2013 | 12.74 | 12.75 | 12.10 | 12.47 | 1,106,038 | -0.23(-1.81%) |
Dec 06, 2013 | 12.87 | 12.98 | 12.59 | 12.70 | 0 | -0.13(-1.01%) |
Dec 05, 2013 | 13.22 | 13.23 | 12.71 | 12.83 | 0 | -0.41(-3.10%) |
Dec 04, 2013 | 13.22 | 13.33 | 13.05 | 13.24 | 0 | -0.07(-0.53%) |
Dec 03, 2013 | 13.42 | 13.44 | 13.21 | 13.31 | 0 | -0.14(-1.04%) |
Dec 02, 2013 | 13.53 | 13.57 | 13.43 | 13.45 | 253,033 | -0.02(-0.15%) |
Nov 29, 2013 | 13.50 | 13.58 | 13.38 | 13.47 | 0 | +0.05(+0.37%) |
Nov 27, 2013 | 13.49 | 13.51 | 13.03 | 13.42 | 0 | -0.08(-0.59%) |
Nov 26, 2013 | 13.50 | 13.53 | 13.37 | 13.50 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 13.27 | 13.62 | 13.18 | 13.50 | 411,420 | +0.32(+2.43%) |
Nov 22, 2013 | 13.70 | 14.05 | 12.92 | 13.18 | 0 | -0.44(-3.23%) |
Nov 21, 2013 | 13.12 | 13.62 | 13.12 | 13.62 | 423,061 | +0.53(+4.05%) |
Nov 20, 2013 | 12.85 | 13.15 | 12.73 | 13.09 | 0 | +0.31(+2.43%) |
Nov 19, 2013 | 12.90 | 13.04 | 12.70 | 12.78 | 254,165 | -0.12(-0.93%) |
Nov 18, 2013 | 12.99 | 13.12 | 12.82 | 12.90 | 0 | -0.01(-0.08%) |
Nov 15, 2013 | 12.62 | 12.97 | 12.60 | 12.91 | 0 | +0.27(+2.14%) |
Nov 14, 2013 | 12.85 | 12.86 | 12.61 | 12.64 | 404,470 | -0.14(-1.10%) |
Nov 13, 2013 | 12.61 | 12.79 | 12.32 | 12.78 | 0 | +0.20(+1.59%) |
Nov 12, 2013 | 12.54 | 12.69 | 12.50 | 12.58 | 0 | +0.10(+0.80%) |
Nov 11, 2013 | 12.02 | 12.58 | 12.02 | 12.48 | 0 | +0.53(+4.44%) |
Nov 08, 2013 | 11.57 | 12.17 | 11.35 | 11.95 | 0 | +0.44(+3.82%) |
Nov 07, 2013 | 11.65 | 11.65 | 10.87 | 11.51 | 624,737 | +0.53(+4.83%) |
Nov 06, 2013 | 11.43 | 11.44 | 10.89 | 10.98 | 393,122 | -0.38(-3.35%) |
Nov 05, 2013 | 11.28 | 11.40 | 11.01 | 11.36 | 0 | +0.21(+1.88%) |
Nov 04, 2013 | 11.20 | 11.38 | 11.05 | 11.15 | 228,056 | +0.00(+0.00%) |
Nov 01, 2013 | 10.95 | 11.23 | 10.87 | 11.15 | 0 | +0.21(+1.92%) |
Oct 31, 2013 | 10.94 | 11.05 | 10.81 | 10.94 | 350,550 | -0.02(-0.18%) |
Oct 30, 2013 | 11.08 | 11.23 | 10.83 | 10.96 | 382,496 | -0.10(-0.90%) |
Oct 29, 2013 | 10.42 | 11.08 | 10.35 | 11.06 | 0 | +0.70(+6.76%) |
Oct 28, 2013 | 10.26 | 10.41 | 10.15 | 10.36 | 0 | +0.20(+1.97%) |
Oct 25, 2013 | 10.28 | 10.39 | 10.10 | 10.16 | 0 | -0.08(-0.78%) |
Oct 24, 2013 | 10.03 | 10.37 | 10.00 | 10.24 | 300,991 | +0.24(+2.40%) |
Oct 23, 2013 | 10.10 | 10.21 | 9.970 | 10.00 | 0 | -0.19(-1.86%) |
Oct 22, 2013 | 10.32 | 10.42 | 10.13 | 10.19 | 164,053 | -0.06(-0.59%) |
Oct 21, 2013 | 10.34 | 10.34 | 10.22 | 10.25 | 198,658 | -0.09(-0.87%) |
Oct 18, 2013 | 10.61 | 10.61 | 10.13 | 10.34 | 297,813 | -0.15(-1.43%) |
Oct 17, 2013 | 10.45 | 10.54 | 10.22 | 10.49 | 232,173 | +0.01(+0.10%) |
Oct 16, 2013 | 10.44 | 10.68 | 10.37 | 10.48 | 435,204 | +0.10(+0.96%) |
Oct 15, 2013 | 10.61 | 10.64 | 10.26 | 10.38 | 161,249 | -0.24(-2.26%) |
Oct 14, 2013 | 10.36 | 10.66 | 10.25 | 10.62 | 182,173 | +0.16(+1.53%) |
Oct 11, 2013 | 10.41 | 10.62 | 10.25 | 10.46 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 10.40 | 10.56 | 10.29 | 10.44 | 240,361 | +0.13(+1.26%) |
Oct 09, 2013 | 10.21 | 10.41 | 9.890 | 10.31 | 525,798 | +0.09(+0.88%) |
Oct 08, 2013 | 10.71 | 10.75 | 10.01 | 10.22 | 556,212 | -0.51(-4.75%) |
Oct 07, 2013 | 11.03 | 11.03 | 10.61 | 10.73 | 0 | -0.38(-3.42%) |
Oct 04, 2013 | 10.92 | 11.32 | 10.92 | 11.11 | 0 | +0.18(+1.65%) |
Oct 03, 2013 | 11.25 | 11.40 | 10.80 | 10.93 | 0 | -0.35(-3.10%) |
Oct 02, 2013 | 11.29 | 11.35 | 11.01 | 11.28 | 189,771 | -0.05(-0.44%) |
Oct 01, 2013 | 11.11 | 11.39 | 11.05 | 11.33 | 184,809 | +0.24(+2.16%) |
Sep 30, 2013 | 11.26 | 11.38 | 11.01 | 11.09 | 0 | -0.27(-2.38%) |
Sep 27, 2013 | 11.22 | 11.44 | 11.07 | 11.36 | 0 | +0.10(+0.89%) |
Sep 26, 2013 | 11.17 | 11.34 | 11.05 | 11.26 | 332,319 | +0.13(+1.17%) |
Sep 25, 2013 | 11.01 | 11.36 | 11.01 | 11.13 | 606,940 | +0.19(+1.74%) |
Sep 24, 2013 | 10.35 | 11.10 | 10.35 | 10.94 | 789,745 | +0.61(+5.91%) |
Sep 23, 2013 | 10.12 | 10.37 | 10.04 | 10.33 | 272,585 | +0.19(+1.87%) |
Sep 20, 2013 | 10.21 | 10.27 | 9.840 | 10.14 | 0 | -0.06(-0.59%) |
Sep 19, 2013 | 10.27 | 10.39 | 10.06 | 10.20 | 234,514 | -0.01(-0.10%) |
Sep 18, 2013 | 10.10 | 10.33 | 10.02 | 10.21 | 0 | +0.14(+1.39%) |
Sep 17, 2013 | 10.00 | 10.12 | 9.980 | 10.07 | 0 | +0.10(+1.00%) |
Sep 16, 2013 | 9.960 | 10.09 | 9.900 | 9.970 | 0 | +0.07(+0.71%) |
Sep 13, 2013 | 9.840 | 9.980 | 9.660 | 9.900 | 0 | +0.11(+1.12%) |
Sep 12, 2013 | 10.01 | 10.06 | 9.765 | 9.790 | 0 | -0.21(-2.10%) |
Sep 11, 2013 | 10.05 | 10.05 | 9.730 | 10.00 | 0 | -0.04(-0.40%) |
Sep 10, 2013 | 10.10 | 10.17 | 9.921 | 10.04 | 366,655 | +0.00(+0.00%) |
Sep 09, 2013 | 9.950 | 10.08 | 9.930 | 10.04 | 0 | +0.10(+1.01%) |
Sep 06, 2013 | 9.850 | 9.970 | 9.640 | 9.940 | 0 | +0.17(+1.74%) |
Sep 05, 2013 | 9.680 | 9.820 | 9.410 | 9.770 | 0 | +0.09(+0.93%) |
Sep 04, 2013 | 9.840 | 9.840 | 9.585 | 9.680 | 0 | -0.03(-0.31%) |
Sep 03, 2013 | 9.890 | 9.980 | 9.570 | 9.710 | 0 | -0.05(-0.51%) |
Aug 30, 2013 | 9.820 | 9.920 | 9.650 | 9.760 | 0 | -0.07(-0.71%) |
Aug 29, 2013 | 9.900 | 10.04 | 9.770 | 9.830 | 519,586 | -0.09(-0.91%) |
Aug 28, 2013 | 9.920 | 10.04 | 9.820 | 9.920 | 188,677 | -0.03(-0.30%) |
Aug 27, 2013 | 10.06 | 10.09 | 9.810 | 9.950 | 266,796 | -0.24(-2.36%) |
Aug 26, 2013 | 10.18 | 10.24 | 9.990 | 10.19 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.27 | 10.29 | 10.13 | 10.18 | 0 | -0.09(-0.88%) |
Aug 22, 2013 | 10.07 | 10.28 | 10.07 | 10.27 | 244,649 | +0.20(+1.99%) |
Aug 21, 2013 | 10.03 | 10.25 | 9.920 | 10.07 | 231,776 | +0.03(+0.30%) |
Aug 20, 2013 | 9.960 | 10.10 | 9.880 | 10.04 | 278,753 | +0.13(+1.31%) |
Aug 19, 2013 | 9.910 | 9.980 | 9.780 | 9.910 | 255,290 | +0.04(+0.41%) |
Aug 16, 2013 | 9.770 | 9.980 | 9.720 | 9.870 | 0 | +0.04(+0.41%) |
Aug 15, 2013 | 9.880 | 10.03 | 9.650 | 9.830 | 270,117 | -0.22(-2.19%) |
Aug 14, 2013 | 10.24 | 10.28 | 9.920 | 10.05 | 363,649 | -0.22(-2.14%) |
Aug 13, 2013 | 10.29 | 10.35 | 10.05 | 10.27 | 195,344 | +0.02(+0.20%) |
Aug 12, 2013 | 10.01 | 10.28 | 10.01 | 10.25 | 244,080 | +0.21(+2.09%) |
Aug 09, 2013 | 10.01 | 10.22 | 9.940 | 10.04 | 180,610 | +0.03(+0.30%) |
Aug 08, 2013 | 9.880 | 10.12 | 9.860 | 10.01 | 254,630 | +0.18(+1.83%) |
Aug 07, 2013 | 9.860 | 9.900 | 9.630 | 9.830 | 587,373 | -0.05(-0.56%) |
Aug 06, 2013 | 9.990 | 10.04 | 9.800 | 9.885 | 298,125 | -0.15(-1.54%) |
Aug 05, 2013 | 10.06 | 10.13 | 9.930 | 10.04 | 382,255 | -0.12(-1.18%) |
Aug 02, 2013 | 10.20 | 10.25 | 10.10 | 10.16 | 293,332 | -0.07(-0.68%) |
Aug 01, 2013 | 10.46 | 10.68 | 10.10 | 10.23 | 374,683 | +0.06(+0.59%) |
Jul 31, 2013 | 10.10 | 10.29 | 10.03 | 10.17 | 0 | +0.07(+0.69%) |
Jul 30, 2013 | 10.07 | 10.20 | 9.960 | 10.10 | 0 | +0.09(+0.90%) |
Jul 29, 2013 | 10.20 | 10.29 | 9.900 | 10.01 | 0 | -0.18(-1.77%) |
Jul 26, 2013 | 9.910 | 10.44 | 9.850 | 10.19 | 0 | +0.25(+2.52%) |
Jul 25, 2013 | 9.700 | 9.979 | 9.480 | 9.940 | 0 | +0.17(+1.74%) |
Jul 24, 2013 | 9.810 | 9.840 | 9.595 | 9.770 | 0 | +0.03(+0.31%) |
Jul 23, 2013 | 9.810 | 9.840 | 9.540 | 9.740 | 0 | +0.03(+0.31%) |
Jul 22, 2013 | 9.770 | 9.830 | 9.690 | 9.710 | 0 | -0.07(-0.72%) |
Jul 19, 2013 | 9.850 | 9.910 | 9.680 | 9.780 | 0 | -0.11(-1.11%) |
Jul 18, 2013 | 9.990 | 10.00 | 9.810 | 9.890 | 0 | -0.06(-0.60%) |
Jul 17, 2013 | 9.890 | 9.950 | 9.760 | 9.950 | 288,365 | +0.14(+1.43%) |
Jul 16, 2013 | 9.970 | 9.970 | 9.600 | 9.810 | 0 | -0.11(-1.11%) |
Jul 15, 2013 | 9.590 | 9.950 | 9.530 | 9.920 | 361,205 | +0.31(+3.23%) |
Jul 12, 2013 | 9.670 | 9.740 | 9.430 | 9.610 | 0 | -0.06(-0.62%) |
Jul 11, 2013 | 9.660 | 9.840 | 9.300 | 9.670 | 0 | +0.17(+1.79%) |
Jul 10, 2013 | 9.300 | 9.520 | 9.240 | 9.500 | 0 | +0.22(+2.37%) |
Jul 09, 2013 | 9.160 | 9.450 | 9.130 | 9.280 | 0 | +0.15(+1.64%) |
Jul 08, 2013 | 8.900 | 9.140 | 8.880 | 9.130 | 0 | +0.26(+2.93%) |
Jul 05, 2013 | 8.830 | 8.900 | 8.690 | 8.870 | 0 | +0.19(+2.19%) |
Jul 03, 2013 | 8.510 | 8.690 | 8.510 | 8.680 | 0 | +0.10(+1.17%) |
Jul 02, 2013 | 8.440 | 8.620 | 8.440 | 8.580 | 0 | +0.18(+2.14%) |
Jul 01, 2013 | 8.310 | 8.440 | 8.250 | 8.400 | 0 | +0.16(+1.94%) |
Jun 28, 2013 | 7.910 | 8.330 | 7.690 | 8.240 | 617,290 | +0.32(+4.04%) |
Jun 27, 2013 | 7.820 | 7.970 | 7.800 | 7.920 | 0 | +0.16(+2.06%) |
Jun 26, 2013 | 7.690 | 7.830 | 7.580 | 7.760 | 0 | +0.13(+1.70%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.520 | 7.630 | 0 | -0.21(-2.68%) |
Jun 24, 2013 | 7.860 | 7.900 | 7.710 | 7.840 | 0 | -0.15(-1.88%) |
Jun 21, 2013 | 7.580 | 8.100 | 7.550 | 7.990 | 359,701 | +0.41(+5.41%) |
Jun 20, 2013 | 7.580 | 7.640 | 7.370 | 7.580 | 0 | -0.11(-1.43%) |
Jun 19, 2013 | 7.910 | 7.940 | 7.600 | 7.690 | 0 | -0.23(-2.90%) |
Jun 18, 2013 | 7.670 | 8.030 | 7.580 | 7.920 | 0 | +0.28(+3.66%) |
Jun 17, 2013 | 7.720 | 7.786 | 7.540 | 7.640 | 0 | +0.03(+0.39%) |
Jun 14, 2013 | 7.800 | 7.905 | 7.540 | 7.610 | 0 | -0.08(-1.04%) |
Jun 13, 2013 | 7.700 | 7.780 | 7.500 | 7.690 | 249,729 | -0.05(-0.65%) |
Jun 12, 2013 | 8.090 | 8.090 | 7.690 | 7.740 | 207,740 | -0.30(-3.73%) |
Jun 11, 2013 | 8.110 | 8.290 | 7.980 | 8.040 | 0 | -0.10(-1.23%) |
Jun 10, 2013 | 8.170 | 8.350 | 8.060 | 8.140 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 8.170 | 8.260 | 8.080 | 8.090 | 0 | -0.02(-0.25%) |
Jun 06, 2013 | 7.840 | 8.110 | 7.700 | 8.110 | 278,732 | +0.25(+3.18%) |
Jun 05, 2013 | 8.060 | 8.180 | 7.700 | 7.860 | 0 | -0.25(-3.08%) |
Jun 04, 2013 | 8.200 | 8.340 | 8.074 | 8.110 | 0 | -0.11(-1.34%) |
Jun 03, 2013 | 8.270 | 8.420 | 8.030 | 8.220 | 317,839 | -0.06(-0.72%) |
May 31, 2013 | 8.420 | 8.500 | 8.270 | 8.280 | 223,785 | -0.21(-2.47%) |
May 30, 2013 | 8.460 | 8.560 | 8.460 | 8.490 | 222,355 | +0.05(+0.59%) |
May 29, 2013 | 8.390 | 8.585 | 8.270 | 8.440 | 136,557 | -0.06(-0.71%) |
May 28, 2013 | 8.660 | 8.780 | 8.460 | 8.500 | 185,694 | +0.02(+0.24%) |
May 24, 2013 | 8.490 | 8.570 | 8.420 | 8.480 | 0 | -0.02(-0.24%) |
May 23, 2013 | 8.090 | 8.570 | 8.040 | 8.500 | 0 | +0.27(+3.28%) |
May 22, 2013 | 8.600 | 8.860 | 8.000 | 8.230 | 0 | -0.38(-4.41%) |
May 21, 2013 | 8.690 | 8.770 | 8.530 | 8.610 | 0 | -0.09(-1.03%) |
May 20, 2013 | 8.860 | 8.989 | 8.510 | 8.700 | 0 | -0.15(-1.69%) |
May 17, 2013 | 8.940 | 9.100 | 8.750 | 8.850 | 0 | -0.03(-0.34%) |
May 16, 2013 | 8.990 | 9.000 | 8.800 | 8.880 | 190,921 | -0.11(-1.22%) |
May 15, 2013 | 8.840 | 9.050 | 8.820 | 8.990 | 0 | -0.10(-1.10%) |
May 13, 2013 | 9.000 | 9.090 | 8.820 | 9.090 | 0 | +0.11(+1.22%) |
May 10, 2013 | 9.400 | 9.440 | 8.850 | 8.980 | 0 | -0.38(-4.06%) |
May 09, 2013 | 9.400 | 9.450 | 9.310 | 9.360 | 0 | +0.00(+0.00%) |
May 08, 2013 | 9.400 | 9.650 | 9.255 | 9.360 | 0 | +0.13(+1.41%) |
May 07, 2013 | 8.840 | 9.290 | 8.810 | 9.230 | 0 | +0.39(+4.41%) |
May 06, 2013 | 8.910 | 9.410 | 8.800 | 8.840 | 0 | -0.09(-1.01%) |
May 03, 2013 | 8.960 | 9.000 | 8.800 | 8.930 | 0 | +0.13(+1.48%) |
May 02, 2013 | 8.790 | 8.910 | 8.291 | 8.800 | 0 | +0.12(+1.38%) |
May 01, 2013 | 8.950 | 8.980 | 8.660 | 8.680 | 0 | -0.28(-3.13%) |
Apr 30, 2013 | 8.950 | 9.010 | 8.880 | 8.960 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 8.910 | 9.020 | 8.840 | 8.960 | 198,156 | +0.12(+1.36%) |
Apr 26, 2013 | 8.980 | 8.980 | 8.820 | 8.840 | 175,479 | -0.13(-1.45%) |
Apr 25, 2013 | 8.910 | 9.020 | 8.750 | 8.970 | 258,993 | +0.10(+1.13%) |
Apr 24, 2013 | 9.100 | 9.170 | 8.680 | 8.870 | 424,271 | -0.21(-2.31%) |
Apr 23, 2013 | 8.840 | 9.080 | 8.820 | 9.080 | 308,744 | +0.29(+3.30%) |
Apr 22, 2013 | 8.870 | 9.000 | 8.610 | 8.790 | 472,856 | -0.07(-0.79%) |
Apr 19, 2013 | 8.350 | 8.890 | 8.310 | 8.860 | 374,215 | +0.48(+5.73%) |
Apr 18, 2013 | 8.410 | 8.520 | 8.260 | 8.380 | 228,986 | -0.03(-0.36%) |
Apr 17, 2013 | 8.600 | 8.600 | 8.280 | 8.410 | 329,808 | -0.26(-3.00%) |
Apr 16, 2013 | 8.520 | 8.690 | 8.350 | 8.670 | 378,204 | +0.19(+2.24%) |
Apr 15, 2013 | 8.820 | 8.820 | 8.390 | 8.480 | 372,883 | -0.34(-3.85%) |
Apr 12, 2013 | 8.740 | 8.860 | 8.500 | 8.820 | 344,446 | +0.06(+0.68%) |
Apr 11, 2013 | 9.390 | 9.440 | 8.480 | 8.760 | 753,380 | -0.34(-3.74%) |
Apr 10, 2013 | 8.650 | 9.320 | 8.590 | 9.100 | 849,337 | +0.45(+5.20%) |
Apr 09, 2013 | 8.690 | 8.800 | 8.440 | 8.650 | 531,221 | +0.05(+0.58%) |
Apr 08, 2013 | 8.220 | 8.640 | 8.180 | 8.600 | 778,971 | +0.42(+5.13%) |
Apr 05, 2013 | 8.070 | 8.210 | 7.810 | 8.180 | 1,039,065 | +0.12(+1.49%) |
Apr 04, 2013 | 7.400 | 8.090 | 7.354 | 8.060 | 1,029,683 | +0.75(+10.26%) |
Apr 03, 2013 | 7.060 | 7.370 | 7.040 | 7.310 | 307,196 | +0.24(+3.39%) |
Apr 02, 2013 | 6.900 | 7.149 | 6.850 | 7.070 | 294,863 | +0.28(+4.12%) |