Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.97 | 11.22 | 10.68 | 11.14 | 171,312 | +0.28(+2.54%) |
Jun 27, 2014 | 11.62 | 11.72 | 10.87 | 10.87 | 1,753,832 | -0.73(-6.25%) |
Jun 26, 2014 | 11.57 | 11.67 | 11.39 | 11.59 | 78,527 | +0.00(+0.00%) |
Jun 25, 2014 | 11.57 | 11.60 | 11.41 | 11.59 | 61,768 | +0.03(+0.24%) |
Jun 24, 2014 | 11.46 | 11.66 | 11.26 | 11.57 | 89,846 | +0.10(+0.90%) |
Jun 23, 2014 | 11.26 | 11.48 | 11.19 | 11.46 | 78,040 | +0.19(+1.65%) |
Jun 20, 2014 | 11.27 | 11.32 | 11.12 | 11.28 | 136,206 | +0.08(+0.68%) |
Jun 19, 2014 | 10.87 | 11.43 | 10.87 | 11.20 | 88,782 | +0.22(+2.01%) |
Jun 18, 2014 | 10.92 | 11.07 | 10.65 | 10.98 | 43,183 | +0.03(+0.25%) |
Jun 17, 2014 | 11.03 | 11.04 | 10.75 | 10.95 | 34,681 | -0.02(-0.19%) |
Jun 16, 2014 | 10.94 | 11.04 | 10.94 | 10.97 | 30,587 | +0.08(+0.76%) |
Jun 13, 2014 | 10.68 | 10.91 | 10.61 | 10.89 | 28,003 | +0.21(+2.01%) |
Jun 12, 2014 | 10.81 | 10.86 | 10.57 | 10.68 | 31,834 | -0.23(-2.09%) |
Jun 11, 2014 | 10.97 | 10.98 | 10.53 | 10.90 | 26,319 | -0.14(-1.25%) |
Jun 10, 2014 | 10.96 | 11.05 | 10.05 | 11.04 | 84,773 | +0.08(+0.69%) |
Jun 06, 2014 | 11.01 | 11.02 | 10.92 | 10.97 | 13,853 | -0.01(-0.06%) |
Jun 05, 2014 | 10.90 | 11.02 | 10.86 | 10.97 | 37,426 | +0.07(+0.63%) |
Jun 04, 2014 | 10.99 | 11.22 | 10.84 | 10.90 | 42,709 | -0.04(-0.38%) |
Jun 03, 2014 | 10.88 | 10.99 | 10.70 | 10.94 | 61,022 | +0.00(+0.00%) |
Jun 02, 2014 | 10.90 | 10.97 | 10.68 | 10.94 | 51,255 | -0.03(-0.25%) |
May 30, 2014 | 10.06 | 11.05 | 10.06 | 10.97 | 130,538 | +0.68(+6.60%) |
May 29, 2014 | 10.23 | 10.29 | 9.956 | 10.29 | 32,255 | +0.00(+0.00%) |
May 28, 2014 | 10.17 | 10.29 | 10.17 | 10.29 | 28,369 | +0.05(+0.54%) |
May 27, 2014 | 10.27 | 10.27 | 10.11 | 10.24 | 19,214 | -0.03(-0.27%) |
May 23, 2014 | 10.26 | 10.27 | 10.27 | 10.27 | 23,156 | +0.00(+0.00%) |
May 22, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 15,596 | -0.03(-0.27%) |
May 21, 2014 | 10.21 | 10.30 | 10.16 | 10.29 | 42,219 | +0.07(+0.67%) |
May 20, 2014 | 10.23 | 10.23 | 10.05 | 10.22 | 38,500 | -0.05(-0.47%) |
May 19, 2014 | 10.08 | 10.27 | 9.963 | 10.27 | 20,270 | +0.22(+2.19%) |
May 16, 2014 | 10.14 | 10.14 | 9.956 | 10.05 | 16,356 | -0.09(-0.88%) |
May 15, 2014 | 10.13 | 10.29 | 9.997 | 10.14 | 21,579 | -0.06(-0.61%) |
May 14, 2014 | 10.09 | 10.22 | 9.904 | 10.20 | 19,164 | +0.21(+2.06%) |
May 13, 2014 | 10.24 | 10.29 | 9.723 | 9.997 | 37,112 | -0.23(-2.28%) |
May 12, 2014 | 10.16 | 10.24 | 9.963 | 10.23 | 30,999 | +0.07(+0.68%) |
May 09, 2014 | 9.839 | 10.20 | 9.771 | 10.16 | 24,161 | +0.10(+1.02%) |
May 08, 2014 | 10.18 | 10.20 | 9.894 | 10.06 | 24,511 | -0.07(-0.68%) |
May 07, 2014 | 10.20 | 10.20 | 9.990 | 10.13 | 15,637 | -0.06(-0.54%) |
May 06, 2014 | 9.764 | 10.20 | 9.764 | 10.18 | 27,247 | +0.12(+1.23%) |
May 05, 2014 | 9.977 | 10.13 | 9.791 | 10.06 | 20,883 | +0.06(+0.62%) |
May 02, 2014 | 9.908 | 10.06 | 9.745 | 9.997 | 42,623 | -0.01(-0.07%) |
May 01, 2014 | 10.24 | 10.24 | 9.963 | 10.00 | 18,474 | -0.10(-1.02%) |
Apr 30, 2014 | 9.880 | 10.11 | 9.705 | 10.11 | 28,720 | +0.12(+1.17%) |
Apr 29, 2014 | 10.06 | 10.24 | 9.929 | 9.990 | 26,739 | -0.05(-0.48%) |
Apr 28, 2014 | 10.21 | 10.30 | 8.583 | 10.04 | 57,786 | -0.06(-0.61%) |
Apr 25, 2014 | 9.963 | 10.23 | 9.626 | 10.10 | 18,090 | -0.05(-0.47%) |
Apr 24, 2014 | 10.20 | 10.48 | 9.002 | 10.15 | 37,716 | -0.21(-2.05%) |
Apr 23, 2014 | 10.49 | 10.50 | 10.27 | 10.36 | 55,132 | -0.11(-1.05%) |
Apr 22, 2014 | 10.26 | 10.90 | 10.13 | 10.47 | 51,452 | +0.18(+1.73%) |
Apr 21, 2014 | 10.35 | 10.48 | 9.908 | 10.29 | 90,342 | -0.01(-0.13%) |
Apr 17, 2014 | 10.38 | 10.31 | 10.31 | 10.31 | 38,012 | -0.08(-0.73%) |
Apr 16, 2014 | 10.05 | 10.38 | 10.05 | 10.38 | 83,369 | +0.45(+4.56%) |
Apr 15, 2014 | 10.06 | 10.06 | 9.002 | 9.929 | 57,678 | -0.34(-3.28%) |
Apr 14, 2014 | 10.27 | 10.32 | 10.07 | 10.27 | 34,747 | +0.17(+1.70%) |
Apr 11, 2014 | 10.30 | 10.32 | 8.802 | 10.09 | 54,372 | -0.16(-1.54%) |
Apr 10, 2014 | 10.05 | 10.33 | 10.05 | 10.25 | 60,749 | +0.02(+0.20%) |
Apr 09, 2014 | 9.935 | 10.47 | 9.935 | 10.23 | 188,436 | +0.22(+2.19%) |
Apr 08, 2014 | 9.681 | 10.09 | 9.633 | 10.01 | 101,111 | +0.34(+3.55%) |
Apr 07, 2014 | 9.661 | 9.750 | 9.517 | 9.668 | 38,656 | +0.03(+0.28%) |
Apr 04, 2014 | 9.750 | 9.750 | 9.613 | 9.640 | 17,942 | -0.06(-0.64%) |
Apr 03, 2014 | 9.729 | 9.750 | 9.613 | 9.702 | 35,735 | +0.03(+0.36%) |
Apr 02, 2014 | 9.750 | 9.750 | 9.517 | 9.668 | 54,072 | -0.01(-0.07%) |
Apr 01, 2014 | 9.208 | 9.798 | 9.201 | 9.674 | 97,078 | +0.47(+5.15%) |
Mar 31, 2014 | 8.974 | 9.208 | 8.885 | 9.201 | 41,021 | +0.18(+1.98%) |
Mar 28, 2014 | 9.132 | 9.194 | 8.954 | 9.022 | 40,791 | -0.14(-1.50%) |
Mar 27, 2014 | 9.166 | 9.242 | 8.885 | 9.159 | 74,600 | +0.08(+0.91%) |
Mar 26, 2014 | 8.638 | 9.407 | 8.631 | 9.077 | 105,532 | +0.44(+5.09%) |
Mar 25, 2014 | 8.603 | 8.706 | 8.603 | 8.638 | 38,653 | +0.00(+0.00%) |
Mar 24, 2014 | 8.686 | 8.713 | 8.583 | 8.638 | 22,326 | -0.01(-0.08%) |
Mar 21, 2014 | 8.562 | 8.699 | 8.548 | 8.645 | 35,299 | +0.05(+0.64%) |
Mar 20, 2014 | 8.569 | 8.734 | 8.569 | 8.590 | 16,482 | +0.07(+0.81%) |
Mar 19, 2014 | 8.651 | 8.651 | 8.504 | 8.521 | 16,986 | -0.06(-0.72%) |
Mar 18, 2014 | 8.833 | 8.833 | 8.576 | 8.583 | 36,490 | -0.05(-0.56%) |
Mar 17, 2014 | 8.699 | 8.857 | 8.617 | 8.631 | 22,044 | -0.02(-0.24%) |
Mar 14, 2014 | 8.631 | 8.748 | 8.610 | 8.651 | 49,921 | +0.02(+0.24%) |
Mar 13, 2014 | 8.775 | 8.796 | 8.507 | 8.631 | 41,123 | -0.14(-1.57%) |
Mar 12, 2014 | 8.239 | 8.844 | 8.190 | 8.768 | 54,753 | +0.57(+6.95%) |
Mar 11, 2014 | 8.102 | 8.239 | 8.082 | 8.198 | 36,752 | +0.16(+1.96%) |
Mar 10, 2014 | 7.918 | 8.115 | 7.918 | 8.040 | 16,848 | +0.07(+0.94%) |
Mar 07, 2014 | 8.129 | 8.129 | 7.836 | 7.965 | 35,260 | -0.20(-2.42%) |
Mar 06, 2014 | 7.993 | 8.170 | 7.822 | 8.163 | 50,118 | +0.22(+2.74%) |
Mar 05, 2014 | 8.074 | 8.136 | 7.802 | 7.945 | 33,200 | -0.13(-1.60%) |
Mar 04, 2014 | 8.163 | 8.272 | 8.074 | 8.074 | 24,670 | -0.07(-0.84%) |
Mar 03, 2014 | 8.040 | 8.279 | 8.040 | 8.143 | 38,931 | +0.15(+1.88%) |
Feb 28, 2014 | 8.061 | 8.068 | 7.952 | 7.993 | 8,035 | -0.09(-1.10%) |
Feb 27, 2014 | 7.904 | 8.088 | 7.904 | 8.081 | 32,865 | +0.18(+2.24%) |
Feb 26, 2014 | 7.604 | 7.931 | 7.522 | 7.904 | 54,261 | +0.30(+3.94%) |
Feb 25, 2014 | 7.611 | 7.650 | 7.240 | 7.604 | 47,170 | -0.01(-0.09%) |
Feb 24, 2014 | 8.054 | 8.204 | 7.352 | 7.611 | 138,659 | -0.59(-7.23%) |
Feb 21, 2014 | 8.088 | 8.204 | 7.924 | 8.204 | 26,506 | +0.12(+1.43%) |
Feb 20, 2014 | 8.108 | 8.183 | 7.911 | 8.088 | 49,377 | -0.03(-0.42%) |
Feb 19, 2014 | 8.136 | 8.252 | 8.115 | 8.122 | 25,432 | -0.01(-0.17%) |
Feb 18, 2014 | 8.245 | 8.343 | 8.108 | 8.136 | 45,227 | -0.10(-1.24%) |
Feb 14, 2014 | 8.388 | 8.238 | 8.238 | 8.238 | 41,533 | -0.10(-1.23%) |
Feb 13, 2014 | 8.333 | 8.429 | 8.289 | 8.340 | 25,421 | +0.00(+0.00%) |
Feb 12, 2014 | 8.483 | 8.558 | 8.224 | 8.340 | 46,088 | -0.11(-1.29%) |
Feb 11, 2014 | 7.904 | 8.476 | 7.904 | 8.449 | 55,132 | +0.39(+4.82%) |
Feb 10, 2014 | 8.068 | 8.142 | 7.924 | 8.061 | 38,121 | +0.03(+0.42%) |
Feb 07, 2014 | 8.027 | 8.102 | 7.965 | 8.027 | 27,385 | +0.05(+0.68%) |
Feb 06, 2014 | 8.081 | 8.095 | 7.904 | 7.972 | 52,141 | -0.11(-1.35%) |
Feb 05, 2014 | 7.938 | 8.088 | 7.904 | 8.081 | 86,918 | +0.10(+1.28%) |
Feb 04, 2014 | 8.027 | 8.074 | 7.904 | 7.979 | 8,846 | -0.11(-1.35%) |
Feb 03, 2014 | 8.047 | 8.102 | 7.509 | 8.088 | 40,297 | -0.01(-0.17%) |
Jan 31, 2014 | 8.074 | 8.108 | 7.993 | 8.102 | 25,603 | -0.03(-0.42%) |
Jan 30, 2014 | 8.061 | 8.136 | 7.998 | 8.136 | 16,547 | +0.14(+1.70%) |
Jan 29, 2014 | 8.102 | 8.102 | 7.986 | 7.999 | 17,694 | -0.11(-1.34%) |
Jan 28, 2014 | 7.931 | 8.143 | 7.911 | 8.108 | 28,393 | +0.27(+3.39%) |
Jan 27, 2014 | 7.829 | 8.013 | 7.768 | 7.843 | 25,219 | +0.01(+0.17%) |
Jan 24, 2014 | 8.027 | 8.027 | 7.530 | 7.829 | 68,884 | -0.12(-1.54%) |
Jan 23, 2014 | 8.061 | 8.061 | 7.904 | 7.952 | 13,518 | -0.09(-1.10%) |
Jan 22, 2014 | 7.999 | 8.088 | 7.870 | 8.040 | 25,345 | +0.11(+1.37%) |
Jan 21, 2014 | 7.850 | 8.040 | 7.850 | 7.931 | 18,795 | +0.08(+1.04%) |
Jan 17, 2014 | 7.522 | 7.850 | 7.850 | 7.850 | 16,437 | +0.33(+4.35%) |
Jan 16, 2014 | 7.618 | 7.621 | 7.189 | 7.522 | 64,416 | -0.11(-1.43%) |
Jan 15, 2014 | 7.454 | 7.631 | 7.454 | 7.631 | 13,862 | +0.21(+2.85%) |
Jan 14, 2014 | 7.448 | 7.457 | 7.291 | 7.420 | 24,677 | +0.16(+2.16%) |
Jan 13, 2014 | 7.304 | 7.434 | 7.120 | 7.264 | 51,009 | +0.03(+0.47%) |
Jan 10, 2014 | 7.420 | 7.644 | 7.114 | 7.229 | 94,893 | -0.19(-2.57%) |
Jan 09, 2014 | 7.904 | 7.993 | 7.086 | 7.420 | 219,076 | -0.53(-6.68%) |
Jan 08, 2014 | 8.088 | 8.088 | 7.945 | 7.952 | 29,082 | -0.02(-0.26%) |
Jan 07, 2014 | 7.979 | 8.108 | 7.972 | 7.972 | 15,842 | -0.03(-0.34%) |
Jan 06, 2014 | 7.993 | 8.102 | 7.993 | 7.999 | 14,290 | -0.02(-0.25%) |
Jan 03, 2014 | 8.027 | 8.143 | 8.020 | 8.020 | 17,436 | -0.01(-0.08%) |
Jan 02, 2014 | 8.054 | 8.177 | 8.013 | 8.027 | 18,625 | +0.01(+0.09%) |
Dec 31, 2013 | 8.034 | 8.020 | 8.020 | 8.020 | 27,884 | -0.02(-0.25%) |
Dec 30, 2013 | 8.129 | 8.129 | 7.938 | 8.040 | 23,293 | -0.09(-1.09%) |
Dec 27, 2013 | 8.177 | 8.177 | 8.013 | 8.129 | 32,376 | +0.05(+0.59%) |
Dec 26, 2013 | 8.143 | 8.170 | 8.034 | 8.081 | 16,118 | -0.01(-0.17%) |
Dec 24, 2013 | 8.163 | 8.170 | 8.068 | 8.095 | 9,228 | -0.07(-0.83%) |
Dec 23, 2013 | 8.177 | 8.190 | 8.122 | 8.163 | 52,951 | -0.01(-0.17%) |
Dec 20, 2013 | 7.965 | 8.177 | 7.952 | 8.177 | 222,659 | +0.17(+2.13%) |
Dec 19, 2013 | 8.054 | 8.054 | 7.938 | 8.006 | 20,687 | -0.03(-0.34%) |
Dec 18, 2013 | 8.040 | 8.081 | 7.904 | 8.034 | 26,672 | -0.05(-0.67%) |
Dec 17, 2013 | 8.095 | 8.095 | 8.034 | 8.088 | 25,653 | +0.03(+0.42%) |
Dec 16, 2013 | 8.061 | 8.108 | 7.979 | 8.054 | 32,232 | -0.03(-0.42%) |
Dec 13, 2013 | 8.020 | 8.102 | 7.986 | 8.088 | 16,824 | +0.07(+0.85%) |
Dec 12, 2013 | 7.972 | 8.102 | 7.924 | 8.020 | 38,283 | -0.01(-0.08%) |
Dec 11, 2013 | 7.924 | 8.074 | 7.747 | 8.027 | 93,932 | -0.01(-0.17%) |
Dec 10, 2013 | 8.074 | 8.074 | 7.966 | 8.040 | 33,840 | +0.09(+1.11%) |
Dec 09, 2013 | 7.986 | 8.392 | 7.858 | 7.952 | 87,800 | +0.13(+1.64%) |
Dec 06, 2013 | 7.533 | 7.959 | 7.533 | 7.824 | 0 | +0.30(+3.95%) |
Dec 05, 2013 | 7.263 | 7.580 | 7.263 | 7.526 | 0 | +0.23(+3.15%) |
Dec 04, 2013 | 7.134 | 7.378 | 7.100 | 7.296 | 0 | +0.18(+2.47%) |
Dec 03, 2013 | 7.144 | 7.256 | 7.073 | 7.121 | 0 | +0.01(+0.10%) |
Dec 02, 2013 | 7.121 | 7.161 | 6.776 | 7.114 | 0 | -0.08(-1.13%) |
Nov 29, 2013 | 7.215 | 7.249 | 6.985 | 7.195 | 0 | -0.07(-1.02%) |
Nov 27, 2013 | 7.580 | 7.587 | 6.992 | 7.269 | 0 | -0.23(-3.07%) |
Nov 26, 2013 | 7.601 | 7.783 | 7.378 | 7.499 | 0 | +0.22(+3.07%) |
Nov 25, 2013 | 6.965 | 7.405 | 6.891 | 7.276 | 0 | +0.31(+4.47%) |
Nov 22, 2013 | 6.891 | 6.972 | 6.891 | 6.965 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.681 | 6.965 | 6.620 | 6.891 | 0 | +0.27(+4.09%) |
Nov 20, 2013 | 6.465 | 6.695 | 6.446 | 6.620 | 0 | +0.20(+3.16%) |
Nov 19, 2013 | 6.194 | 6.502 | 6.194 | 6.417 | 0 | +0.20(+3.26%) |
Nov 18, 2013 | 6.160 | 6.289 | 6.154 | 6.215 | 0 | +0.06(+0.99%) |
Nov 15, 2013 | 6.160 | 6.201 | 6.125 | 6.154 | 0 | +0.05(+0.78%) |
Nov 14, 2013 | 6.160 | 6.160 | 6.052 | 6.106 | 0 | -0.02(-0.33%) |
Nov 13, 2013 | 6.167 | 6.167 | 6.106 | 6.127 | 0 | -0.03(-0.44%) |
Nov 12, 2013 | 6.133 | 6.167 | 6.100 | 6.154 | 0 | +0.09(+1.56%) |
Nov 11, 2013 | 5.903 | 6.147 | 5.768 | 6.059 | 0 | +0.09(+1.59%) |
Nov 08, 2013 | 6.052 | 6.113 | 5.964 | 5.964 | 0 | -0.09(-1.45%) |
Nov 07, 2013 | 6.154 | 6.154 | 6.025 | 6.052 | 0 | -0.10(-1.65%) |
Nov 06, 2013 | 6.113 | 6.154 | 6.102 | 6.154 | 0 | +0.04(+0.66%) |
Nov 05, 2013 | 6.106 | 6.120 | 6.086 | 6.113 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 5.951 | 6.120 | 5.917 | 6.106 | 0 | +0.11(+1.92%) |
Nov 01, 2013 | 5.951 | 6.039 | 5.917 | 5.991 | 0 | +0.03(+0.45%) |
Oct 31, 2013 | 5.923 | 5.993 | 5.923 | 5.964 | 0 | -0.00(-0.06%) |
Oct 30, 2013 | 5.890 | 5.978 | 5.890 | 5.968 | 0 | +0.06(+0.97%) |
Oct 29, 2013 | 5.910 | 5.910 | 5.890 | 5.910 | 0 | +0.03(+0.46%) |
Oct 28, 2013 | 5.924 | 5.937 | 5.883 | 5.883 | 0 | -0.05(-0.80%) |
Oct 25, 2013 | 5.951 | 5.951 | 5.924 | 5.930 | 0 | +0.01(+0.11%) |
Oct 24, 2013 | 5.849 | 5.978 | 5.829 | 5.924 | 0 | +0.04(+0.69%) |
Oct 23, 2013 | 5.815 | 5.897 | 5.809 | 5.883 | 0 | +0.07(+1.16%) |
Oct 22, 2013 | 5.613 | 5.829 | 5.613 | 5.816 | 0 | +0.17(+2.99%) |
Oct 21, 2013 | 5.619 | 5.674 | 5.592 | 5.646 | 0 | -0.05(-0.83%) |
Oct 18, 2013 | 5.653 | 5.755 | 5.560 | 5.694 | 12,831 | -0.04(-0.71%) |
Oct 17, 2013 | 5.592 | 5.734 | 5.532 | 5.734 | 0 | +0.12(+2.17%) |
Oct 16, 2013 | 5.619 | 5.782 | 5.565 | 5.613 | 0 | +0.05(+0.97%) |
Oct 15, 2013 | 5.917 | 5.917 | 5.532 | 5.559 | 0 | -0.40(-6.70%) |
Oct 14, 2013 | 5.795 | 5.958 | 5.768 | 5.958 | 0 | +0.04(+0.69%) |
Oct 11, 2013 | 5.883 | 6.005 | 5.843 | 5.917 | 0 | +0.03(+0.46%) |
Oct 10, 2013 | 5.788 | 5.910 | 5.788 | 5.890 | 0 | +0.11(+1.92%) |
Oct 09, 2013 | 5.613 | 5.816 | 5.613 | 5.779 | 0 | +0.02(+0.42%) |
Oct 08, 2013 | 5.768 | 5.802 | 5.606 | 5.755 | 0 | -0.04(-0.70%) |
Oct 07, 2013 | 5.876 | 5.876 | 5.775 | 5.795 | 0 | -0.08(-1.38%) |
Oct 04, 2013 | 5.829 | 5.880 | 5.802 | 5.876 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.883 | 5.883 | 5.836 | 5.856 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 5.816 | 5.863 | 5.816 | 5.863 | 0 | +0.01(+0.23%) |
Oct 01, 2013 | 5.816 | 5.876 | 5.755 | 5.849 | 0 | +0.03(+0.46%) |
Sep 30, 2013 | 5.802 | 5.848 | 5.775 | 5.822 | 0 | -0.04(-0.69%) |
Sep 27, 2013 | 5.876 | 5.876 | 5.802 | 5.863 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 5.849 | 5.883 | 5.650 | 5.876 | 0 | -0.01(-0.12%) |
Sep 25, 2013 | 5.674 | 5.883 | 5.674 | 5.883 | 0 | +0.16(+2.72%) |
Sep 24, 2013 | 5.586 | 5.755 | 5.511 | 5.728 | 0 | +0.18(+3.29%) |
Sep 23, 2013 | 5.417 | 5.680 | 5.417 | 5.545 | 0 | +0.12(+2.24%) |
Sep 20, 2013 | 5.680 | 5.694 | 5.417 | 5.423 | 0 | -0.21(-3.72%) |
Sep 19, 2013 | 5.579 | 5.768 | 5.579 | 5.633 | 0 | +0.02(+0.36%) |
Sep 18, 2013 | 5.674 | 5.693 | 5.417 | 5.613 | 0 | -0.14(-2.35%) |
Sep 17, 2013 | 5.788 | 5.788 | 5.728 | 5.748 | 0 | -0.05(-0.82%) |
Sep 16, 2013 | 5.839 | 5.870 | 5.788 | 5.795 | 0 | -0.01(-0.23%) |
Sep 13, 2013 | 5.775 | 5.829 | 5.710 | 5.809 | 0 | +0.07(+1.18%) |
Sep 12, 2013 | 5.687 | 5.748 | 5.687 | 5.741 | 0 | +0.09(+1.56%) |
Sep 11, 2013 | 5.653 | 5.714 | 5.478 | 5.653 | 0 | +0.06(+1.09%) |
Sep 10, 2013 | 5.639 | 5.666 | 5.553 | 5.592 | 0 | -0.07(-1.30%) |
Sep 09, 2013 | 5.479 | 5.686 | 5.472 | 5.666 | 0 | +0.20(+3.67%) |
Sep 06, 2013 | 5.472 | 5.532 | 5.418 | 5.465 | 0 | +0.03(+0.49%) |
Sep 05, 2013 | 5.372 | 5.452 | 5.291 | 5.439 | 0 | +0.14(+2.65%) |
Sep 04, 2013 | 5.245 | 5.385 | 5.164 | 5.298 | 0 | +0.01(+0.25%) |
Sep 03, 2013 | 5.245 | 5.452 | 5.164 | 5.285 | 0 | +0.13(+2.46%) |
Aug 30, 2013 | 5.412 | 5.412 | 5.057 | 5.158 | 0 | -0.24(-4.46%) |
Aug 29, 2013 | 5.004 | 5.439 | 5.004 | 5.398 | 0 | +0.43(+8.61%) |
Aug 28, 2013 | 4.984 | 5.017 | 4.930 | 4.970 | 0 | -0.01(-0.27%) |
Aug 27, 2013 | 4.870 | 4.997 | 4.870 | 4.984 | 0 | +0.11(+2.34%) |
Aug 26, 2013 | 4.843 | 4.944 | 4.843 | 4.870 | 0 | +0.02(+0.41%) |
Aug 23, 2013 | 4.770 | 4.850 | 4.770 | 4.850 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 4.770 | 4.843 | 4.770 | 4.843 | 0 | +0.11(+2.40%) |
Aug 21, 2013 | 4.743 | 4.816 | 4.723 | 4.729 | 0 | -0.01(-0.28%) |
Aug 20, 2013 | 4.649 | 4.810 | 4.649 | 4.743 | 0 | +0.18(+3.96%) |
Aug 19, 2013 | 4.843 | 4.843 | 4.562 | 4.562 | 0 | -0.22(-4.62%) |
Aug 16, 2013 | 4.770 | 4.830 | 4.763 | 4.783 | 0 | +0.02(+0.42%) |
Aug 15, 2013 | 4.763 | 4.790 | 4.763 | 4.763 | 11,042 | -0.07(-1.38%) |
Aug 14, 2013 | 4.803 | 4.836 | 4.689 | 4.830 | 0 | +0.01(+0.28%) |
Aug 13, 2013 | 4.622 | 4.816 | 4.574 | 4.816 | 48,522 | +0.28(+6.19%) |
Aug 12, 2013 | 4.475 | 4.774 | 4.422 | 4.535 | 79,085 | +0.11(+2.57%) |
Aug 09, 2013 | 4.442 | 4.482 | 4.418 | 4.422 | 6,218 | +0.00(+0.00%) |
Aug 08, 2013 | 4.308 | 4.422 | 4.308 | 4.422 | 4,699 | +0.17(+4.09%) |
Aug 07, 2013 | 4.335 | 4.335 | 4.241 | 4.248 | 3,785 | -0.11(-2.61%) |
Aug 06, 2013 | 4.328 | 4.362 | 4.315 | 4.362 | 13,174 | +0.04(+0.93%) |
Aug 05, 2013 | 4.301 | 4.375 | 4.301 | 4.321 | 2,912 | +0.09(+2.22%) |
Aug 02, 2013 | 4.362 | 4.415 | 4.228 | 4.228 | 8,899 | -0.19(-4.24%) |
Aug 01, 2013 | 4.395 | 4.415 | 4.388 | 4.415 | 17,561 | +0.10(+2.33%) |
Jul 31, 2013 | 4.415 | 4.415 | 4.315 | 4.315 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.362 | 4.402 | 4.362 | 4.402 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.321 | 4.382 | 4.321 | 4.382 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.414 | 4.414 | 4.328 | 4.328 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.315 | 4.375 | 4.308 | 4.341 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.368 | 4.375 | 4.328 | 4.328 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.348 | 4.355 | 4.288 | 4.301 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.341 | 4.348 | 4.279 | 4.301 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.341 | 4.348 | 4.315 | 4.315 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.341 | 4.341 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.328 | 4.348 | 4.221 | 4.335 | 12,332 | +0.03(+0.78%) |
Jul 16, 2013 | 4.308 | 4.315 | 4.284 | 4.301 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.308 | 4.315 | 4.281 | 4.308 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.335 | 4.348 | 4.281 | 4.335 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.335 | 4.341 | 4.188 | 4.335 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.321 | 4.321 | 4.221 | 4.281 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.214 | 4.348 | 4.194 | 4.321 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.188 | 4.348 | 4.147 | 4.214 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.147 | 4.248 | 4.147 | 4.188 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.204 | 4.204 | 4.188 | 4.188 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.268 | 4.268 | 4.209 | 4.268 | 0 | +0.01(+0.31%) |