Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.570 | 9.580 | 9.430 | 9.470 | 234,529 | -0.07(-0.73%) |
May 29, 2014 | 9.640 | 9.750 | 9.481 | 9.540 | 256,645 | +0.01(+0.10%) |
May 28, 2014 | 9.840 | 9.840 | 9.480 | 9.530 | 356,477 | -0.37(-3.74%) |
May 27, 2014 | 10.08 | 10.21 | 9.830 | 9.900 | 363,948 | -0.07(-0.70%) |
May 23, 2014 | 9.790 | 9.970 | 9.970 | 9.970 | 342,200 | +0.19(+1.94%) |
May 22, 2014 | 9.260 | 9.840 | 9.170 | 9.780 | 283,359 | +0.58(+6.30%) |
May 21, 2014 | 8.980 | 9.290 | 8.820 | 9.200 | 394,597 | +0.26(+2.91%) |
May 20, 2014 | 8.910 | 9.020 | 8.730 | 8.940 | 308,487 | -0.02(-0.22%) |
May 19, 2014 | 8.600 | 9.000 | 8.550 | 8.960 | 367,773 | +0.25(+2.87%) |
May 16, 2014 | 8.550 | 8.800 | 8.380 | 8.710 | 288,548 | +0.18(+2.11%) |
May 15, 2014 | 8.370 | 8.550 | 8.130 | 8.530 | 364,774 | +0.13(+1.55%) |
May 14, 2014 | 8.650 | 8.700 | 8.360 | 8.400 | 254,930 | -0.30(-3.45%) |
May 13, 2014 | 8.810 | 8.810 | 8.510 | 8.700 | 252,731 | -0.16(-1.81%) |
May 12, 2014 | 8.260 | 8.890 | 8.170 | 8.860 | 498,303 | +0.69(+8.45%) |
May 09, 2014 | 7.930 | 8.230 | 7.830 | 8.170 | 348,679 | +0.20(+2.51%) |
May 08, 2014 | 7.990 | 8.150 | 7.840 | 7.970 | 370,874 | -0.03(-0.38%) |
May 07, 2014 | 8.050 | 8.130 | 7.810 | 8.000 | 583,851 | -0.06(-0.74%) |
May 06, 2014 | 8.060 | 8.150 | 7.950 | 8.060 | 410,903 | -0.09(-1.10%) |
May 05, 2014 | 7.890 | 8.175 | 7.780 | 8.150 | 567,131 | +0.20(+2.52%) |
May 02, 2014 | 8.540 | 8.585 | 7.915 | 7.950 | 818,415 | -0.57(-6.69%) |
May 01, 2014 | 8.870 | 8.885 | 8.160 | 8.520 | 1,074,543 | -0.10(-1.16%) |
Apr 30, 2014 | 8.320 | 8.710 | 8.010 | 8.620 | 822,609 | +0.24(+2.86%) |
Apr 29, 2014 | 8.230 | 8.460 | 8.030 | 8.380 | 343,611 | +0.20(+2.44%) |
Apr 28, 2014 | 7.990 | 8.270 | 7.780 | 8.180 | 503,393 | +0.22(+2.76%) |
Apr 25, 2014 | 8.410 | 8.410 | 7.920 | 7.960 | 426,465 | -0.54(-6.35%) |
Apr 24, 2014 | 8.620 | 8.730 | 8.230 | 8.500 | 580,745 | -0.04(-0.47%) |
Apr 23, 2014 | 8.970 | 8.970 | 8.510 | 8.540 | 308,117 | -0.49(-5.43%) |
Apr 22, 2014 | 8.550 | 9.170 | 8.450 | 9.030 | 454,101 | +0.47(+5.49%) |
Apr 21, 2014 | 8.500 | 8.610 | 8.290 | 8.560 | 207,179 | +0.06(+0.71%) |
Apr 17, 2014 | 8.470 | 8.500 | 8.500 | 8.500 | 138,100 | -0.03(-0.35%) |
Apr 16, 2014 | 8.570 | 8.580 | 8.290 | 8.530 | 117,151 | +0.06(+0.71%) |
Apr 15, 2014 | 8.320 | 8.530 | 7.910 | 8.470 | 398,768 | +0.18(+2.17%) |
Apr 14, 2014 | 8.460 | 8.731 | 8.140 | 8.290 | 344,871 | -0.05(-0.60%) |
Apr 11, 2014 | 8.350 | 8.670 | 8.110 | 8.340 | 323,248 | -0.11(-1.30%) |
Apr 10, 2014 | 9.360 | 9.390 | 8.370 | 8.450 | 443,569 | -0.81(-8.75%) |
Apr 09, 2014 | 8.970 | 9.270 | 8.910 | 9.260 | 239,881 | +0.30(+3.35%) |
Apr 08, 2014 | 8.890 | 9.180 | 8.650 | 8.960 | 309,698 | +0.08(+0.90%) |
Apr 07, 2014 | 9.120 | 9.340 | 8.610 | 8.880 | 468,678 | -0.32(-3.48%) |
Apr 04, 2014 | 10.00 | 10.03 | 9.200 | 9.200 | 509,217 | -0.68(-6.88%) |
Apr 03, 2014 | 10.37 | 10.60 | 9.782 | 9.880 | 404,903 | -0.49(-4.73%) |
Apr 02, 2014 | 9.950 | 10.41 | 9.880 | 10.37 | 308,846 | +0.44(+4.43%) |
Apr 01, 2014 | 9.900 | 10.23 | 9.690 | 9.930 | 352,759 | +0.10(+1.02%) |
Mar 31, 2014 | 9.850 | 10.05 | 9.750 | 9.830 | 284,875 | +0.07(+0.72%) |
Mar 28, 2014 | 9.800 | 10.13 | 9.610 | 9.760 | 341,863 | -0.05(-0.51%) |
Mar 27, 2014 | 9.950 | 10.12 | 9.620 | 9.810 | 359,317 | -0.14(-1.41%) |
Mar 26, 2014 | 10.65 | 10.67 | 9.900 | 9.950 | 369,900 | -0.53(-5.06%) |
Mar 25, 2014 | 10.25 | 10.80 | 10.20 | 10.48 | 449,684 | +0.31(+3.05%) |
Mar 24, 2014 | 10.25 | 10.26 | 9.530 | 10.17 | 448,386 | -0.06(-0.59%) |
Mar 21, 2014 | 10.41 | 10.59 | 10.16 | 10.23 | 225,709 | -0.12(-1.16%) |
Mar 20, 2014 | 10.29 | 10.35 | 10.01 | 10.35 | 417,705 | +0.05(+0.49%) |
Mar 19, 2014 | 10.73 | 10.76 | 10.18 | 10.30 | 262,345 | -0.48(-4.45%) |
Mar 18, 2014 | 10.49 | 10.78 | 10.35 | 10.78 | 185,431 | +0.26(+2.52%) |
Mar 17, 2014 | 10.71 | 10.85 | 10.31 | 10.52 | 239,309 | -0.08(-0.80%) |
Mar 14, 2014 | 10.76 | 10.90 | 10.53 | 10.60 | 166,459 | -0.20(-1.85%) |
Mar 13, 2014 | 11.09 | 11.16 | 10.75 | 10.80 | 656,692 | -0.23(-2.09%) |
Mar 12, 2014 | 10.77 | 11.15 | 10.72 | 11.03 | 303,797 | +0.14(+1.29%) |
Mar 11, 2014 | 10.99 | 11.09 | 10.72 | 10.89 | 796,391 | -0.06(-0.55%) |
Mar 10, 2014 | 10.77 | 10.95 | 10.49 | 10.95 | 474,601 | +0.16(+1.48%) |
Mar 07, 2014 | 10.97 | 10.97 | 10.58 | 10.79 | 414,871 | -0.03(-0.28%) |
Mar 06, 2014 | 10.68 | 10.84 | 10.63 | 10.82 | 370,258 | +0.24(+2.27%) |
Mar 05, 2014 | 10.50 | 10.64 | 10.26 | 10.58 | 267,912 | +0.09(+0.86%) |
Mar 04, 2014 | 9.880 | 10.66 | 9.880 | 10.49 | 495,444 | +0.79(+8.14%) |
Mar 03, 2014 | 9.540 | 9.740 | 9.360 | 9.700 | 238,756 | +0.00(+0.00%) |
Feb 28, 2014 | 10.16 | 10.35 | 9.560 | 9.700 | 402,733 | -0.42(-4.15%) |
Feb 27, 2014 | 9.530 | 10.15 | 9.530 | 10.12 | 527,733 | +0.54(+5.64%) |
Feb 26, 2014 | 9.510 | 9.790 | 9.440 | 9.580 | 444,621 | +0.12(+1.27%) |
Feb 25, 2014 | 9.370 | 9.660 | 9.310 | 9.460 | 507,073 | +0.08(+0.85%) |
Feb 24, 2014 | 9.470 | 9.520 | 9.320 | 9.380 | 341,376 | +0.01(+0.11%) |
Feb 21, 2014 | 9.490 | 9.540 | 9.330 | 9.370 | 377,494 | -0.05(-0.53%) |
Feb 20, 2014 | 9.600 | 9.710 | 9.410 | 9.420 | 373,969 | -0.22(-2.28%) |
Feb 19, 2014 | 9.500 | 9.810 | 9.500 | 9.640 | 388,040 | +0.10(+1.05%) |
Feb 18, 2014 | 9.390 | 9.621 | 9.271 | 9.540 | 270,289 | +0.17(+1.81%) |
Feb 14, 2014 | 9.450 | 9.370 | 9.370 | 9.370 | 222,900 | -0.11(-1.16%) |
Feb 13, 2014 | 9.280 | 9.495 | 9.210 | 9.480 | 541,683 | +0.08(+0.85%) |
Feb 12, 2014 | 9.650 | 9.930 | 9.250 | 9.400 | 511,696 | -0.24(-2.49%) |
Feb 11, 2014 | 9.350 | 9.880 | 9.330 | 9.640 | 650,635 | +0.32(+3.43%) |
Feb 10, 2014 | 9.470 | 9.630 | 9.175 | 9.320 | 418,614 | -0.14(-1.48%) |
Feb 07, 2014 | 9.320 | 9.640 | 9.320 | 9.460 | 335,088 | +0.15(+1.61%) |
Feb 06, 2014 | 9.350 | 9.807 | 9.240 | 9.310 | 433,307 | -0.03(-0.32%) |
Feb 05, 2014 | 9.580 | 9.800 | 9.170 | 9.340 | 799,860 | -0.31(-3.21%) |
Feb 04, 2014 | 9.960 | 10.34 | 9.580 | 9.650 | 822,276 | -0.23(-2.33%) |
Feb 03, 2014 | 10.66 | 10.89 | 9.780 | 9.880 | 1,194,731 | -0.86(-8.01%) |
Jan 31, 2014 | 11.30 | 11.38 | 10.70 | 10.74 | 872,410 | -0.77(-6.65%) |
Jan 30, 2014 | 11.30 | 11.89 | 11.17 | 11.51 | 619,905 | +0.42(+3.74%) |
Jan 29, 2014 | 11.38 | 11.38 | 11.00 | 11.09 | 343,474 | -0.48(-4.15%) |
Jan 28, 2014 | 11.28 | 11.66 | 11.01 | 11.57 | 278,131 | +0.29(+2.57%) |
Jan 27, 2014 | 11.81 | 11.81 | 10.69 | 11.28 | 589,651 | -0.52(-4.41%) |
Jan 24, 2014 | 11.67 | 12.06 | 11.54 | 11.80 | 368,374 | +0.00(+0.00%) |
Jan 23, 2014 | 11.88 | 12.00 | 11.65 | 11.80 | 313,024 | -0.20(-1.67%) |
Jan 22, 2014 | 11.70 | 12.13 | 11.56 | 12.00 | 352,737 | +0.36(+3.09%) |
Jan 21, 2014 | 11.86 | 11.87 | 11.57 | 11.64 | 197,805 | -0.08(-0.68%) |
Jan 17, 2014 | 11.91 | 11.72 | 11.72 | 11.72 | 286,900 | -0.22(-1.84%) |
Jan 16, 2014 | 11.55 | 11.97 | 11.41 | 11.94 | 461,509 | +0.33(+2.84%) |
Jan 15, 2014 | 11.54 | 11.65 | 11.39 | 11.61 | 233,212 | +0.07(+0.61%) |
Jan 14, 2014 | 11.20 | 11.54 | 11.00 | 11.54 | 363,950 | +0.47(+4.25%) |
Jan 13, 2014 | 11.40 | 11.53 | 10.91 | 11.07 | 610,159 | -0.47(-4.07%) |
Jan 10, 2014 | 11.60 | 11.70 | 11.42 | 11.54 | 345,150 | -0.10(-0.86%) |
Jan 09, 2014 | 11.36 | 11.68 | 11.21 | 11.64 | 846,558 | +0.31(+2.74%) |
Jan 08, 2014 | 11.64 | 11.82 | 11.20 | 11.33 | 902,739 | -0.36(-3.08%) |
Jan 07, 2014 | 11.74 | 12.30 | 11.50 | 11.69 | 1,565,412 | +0.10(+0.86%) |
Jan 06, 2014 | 14.50 | 14.50 | 10.63 | 11.59 | 4,789,909 | -2.98(-20.45%) |
Jan 03, 2014 | 14.09 | 14.70 | 13.90 | 14.57 | 362,905 | +0.56(+4.00%) |
Jan 02, 2014 | 14.04 | 14.17 | 13.68 | 14.01 | 371,391 | -0.13(-0.92%) |
Dec 31, 2013 | 13.94 | 14.14 | 14.14 | 14.14 | 177,900 | +0.21(+1.51%) |
Dec 30, 2013 | 13.58 | 14.05 | 13.45 | 13.93 | 168,271 | +0.35(+2.58%) |
Dec 27, 2013 | 13.90 | 14.06 | 13.31 | 13.58 | 247,237 | -0.23(-1.67%) |
Dec 26, 2013 | 14.19 | 14.25 | 13.51 | 13.81 | 235,928 | -0.29(-2.06%) |
Dec 24, 2013 | 14.14 | 14.33 | 14.03 | 14.10 | 129,177 | -0.06(-0.42%) |
Dec 23, 2013 | 14.17 | 14.68 | 13.96 | 14.16 | 329,004 | +0.09(+0.64%) |
Dec 20, 2013 | 13.86 | 14.51 | 13.83 | 14.07 | 782,289 | +0.31(+2.25%) |
Dec 19, 2013 | 13.41 | 13.94 | 13.24 | 13.76 | 268,454 | +0.32(+2.38%) |
Dec 18, 2013 | 13.08 | 13.62 | 12.89 | 13.44 | 263,169 | +0.37(+2.83%) |
Dec 17, 2013 | 13.48 | 13.49 | 12.82 | 13.07 | 309,927 | -0.27(-2.02%) |
Dec 16, 2013 | 13.42 | 13.58 | 13.19 | 13.34 | 247,389 | +0.09(+0.68%) |
Dec 13, 2013 | 12.92 | 13.53 | 12.85 | 13.25 | 219,774 | +0.35(+2.71%) |
Dec 12, 2013 | 13.08 | 13.46 | 12.87 | 12.90 | 274,888 | -0.13(-1.00%) |
Dec 11, 2013 | 13.99 | 14.06 | 12.25 | 13.03 | 600,494 | -0.96(-6.86%) |
Dec 10, 2013 | 14.01 | 14.42 | 13.96 | 13.99 | 261,184 | -0.10(-0.71%) |
Dec 09, 2013 | 14.52 | 14.72 | 14.01 | 14.09 | 215,055 | -0.35(-2.42%) |
Dec 06, 2013 | 14.75 | 14.75 | 14.09 | 14.44 | 0 | -0.10(-0.69%) |
Dec 05, 2013 | 14.52 | 14.82 | 14.33 | 14.54 | 0 | +0.04(+0.28%) |
Dec 04, 2013 | 14.16 | 14.71 | 14.03 | 14.50 | 0 | +0.27(+1.90%) |
Dec 03, 2013 | 13.92 | 14.28 | 13.69 | 14.23 | 0 | +0.26(+1.86%) |
Dec 02, 2013 | 14.23 | 14.47 | 13.81 | 13.97 | 236,747 | -0.26(-1.83%) |
Nov 29, 2013 | 14.17 | 14.49 | 14.01 | 14.23 | 0 | +0.18(+1.28%) |
Nov 27, 2013 | 14.34 | 14.63 | 13.80 | 14.05 | 0 | -0.28(-1.95%) |
Nov 26, 2013 | 13.45 | 14.42 | 13.45 | 14.33 | 544,067 | +0.92(+6.86%) |
Nov 25, 2013 | 13.88 | 14.01 | 13.34 | 13.41 | 370,269 | -0.49(-3.53%) |
Nov 22, 2013 | 13.92 | 14.15 | 13.81 | 13.90 | 0 | -0.01(-0.07%) |
Nov 21, 2013 | 14.03 | 14.30 | 13.77 | 13.91 | 508,677 | -0.01(-0.07%) |
Nov 20, 2013 | 14.35 | 14.44 | 13.72 | 13.92 | 0 | -0.43(-3.00%) |
Nov 19, 2013 | 14.30 | 14.65 | 14.05 | 14.35 | 368,467 | +0.00(+0.00%) |
Nov 18, 2013 | 15.37 | 15.40 | 14.00 | 14.35 | 0 | -1.00(-6.51%) |
Nov 15, 2013 | 15.22 | 15.62 | 15.17 | 15.35 | 0 | +0.20(+1.32%) |
Nov 14, 2013 | 15.85 | 15.94 | 15.05 | 15.15 | 286,434 | -0.39(-2.51%) |
Nov 12, 2013 | 15.46 | 15.94 | 15.46 | 15.54 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 15.04 | 15.56 | 14.74 | 15.54 | 0 | +0.50(+3.32%) |
Nov 08, 2013 | 14.74 | 15.13 | 14.74 | 15.04 | 0 | +0.36(+2.45%) |
Nov 07, 2013 | 15.60 | 15.75 | 14.60 | 14.68 | 483,283 | -0.95(-6.08%) |
Nov 06, 2013 | 15.72 | 16.19 | 15.60 | 15.63 | 426,860 | -0.08(-0.51%) |
Nov 05, 2013 | 15.00 | 15.94 | 14.86 | 15.71 | 0 | +0.64(+4.25%) |
Nov 04, 2013 | 15.05 | 15.31 | 14.92 | 15.07 | 342,552 | +0.03(+0.20%) |
Nov 01, 2013 | 15.24 | 15.60 | 14.86 | 15.04 | 0 | -0.23(-1.51%) |
Oct 31, 2013 | 15.19 | 15.75 | 14.85 | 15.27 | 0 | +0.03(+0.20%) |
Oct 30, 2013 | 15.87 | 16.09 | 15.05 | 15.24 | 718,584 | -0.70(-4.39%) |
Oct 29, 2013 | 16.10 | 16.25 | 15.70 | 15.94 | 0 | -0.13(-0.81%) |
Oct 28, 2013 | 15.94 | 16.12 | 15.34 | 16.07 | 0 | +0.36(+2.29%) |
Oct 25, 2013 | 14.20 | 15.75 | 14.07 | 15.71 | 0 | +2.13(+15.68%) |
Oct 24, 2013 | 13.43 | 13.74 | 13.33 | 13.58 | 589,915 | +0.22(+1.65%) |
Oct 23, 2013 | 13.57 | 13.63 | 13.26 | 13.36 | 0 | -0.31(-2.27%) |
Oct 22, 2013 | 13.78 | 14.39 | 13.22 | 13.67 | 593,444 | -0.54(-3.80%) |
Oct 21, 2013 | 14.50 | 14.85 | 14.10 | 14.21 | 669,254 | -0.23(-1.59%) |
Oct 18, 2013 | 14.00 | 14.45 | 13.98 | 14.44 | 827,593 | +0.56(+4.03%) |
Oct 17, 2013 | 13.53 | 13.91 | 13.20 | 13.88 | 703,306 | +0.25(+1.83%) |
Oct 16, 2013 | 13.32 | 13.63 | 13.13 | 13.63 | 594,401 | +0.56(+4.28%) |
Oct 15, 2013 | 12.85 | 13.50 | 12.83 | 13.07 | 722,317 | +0.27(+2.11%) |
Oct 14, 2013 | 12.63 | 12.85 | 12.41 | 12.80 | 336,522 | +0.11(+0.87%) |
Oct 11, 2013 | 12.11 | 12.84 | 12.11 | 12.69 | 0 | +0.67(+5.57%) |
Oct 10, 2013 | 11.77 | 12.03 | 11.77 | 12.02 | 457,070 | +0.47(+4.07%) |
Oct 09, 2013 | 11.96 | 12.13 | 11.47 | 11.55 | 0 | -0.41(-3.43%) |
Oct 08, 2013 | 12.28 | 12.30 | 11.90 | 11.96 | 376,762 | -0.27(-2.21%) |
Oct 07, 2013 | 12.21 | 12.46 | 12.07 | 12.23 | 0 | -0.14(-1.13%) |
Oct 04, 2013 | 11.76 | 12.47 | 11.70 | 12.37 | 301,917 | +0.62(+5.28%) |
Oct 03, 2013 | 11.93 | 11.97 | 11.51 | 11.75 | 0 | -0.25(-2.08%) |
Oct 02, 2013 | 11.50 | 12.00 | 11.34 | 12.00 | 458,528 | +0.39(+3.36%) |
Oct 01, 2013 | 11.20 | 11.64 | 10.84 | 11.61 | 304,041 | +0.73(+6.71%) |
Sep 27, 2013 | 11.01 | 11.11 | 10.88 | 10.88 | 0 | -0.16(-1.45%) |
Sep 26, 2013 | 10.88 | 11.05 | 10.82 | 11.04 | 175,096 | +0.22(+2.03%) |
Sep 25, 2013 | 10.58 | 11.03 | 10.58 | 10.82 | 173,520 | +0.19(+1.79%) |
Sep 24, 2013 | 10.58 | 10.80 | 10.56 | 10.63 | 177,330 | +0.10(+0.95%) |
Sep 23, 2013 | 11.30 | 11.34 | 10.52 | 10.53 | 439,098 | -0.81(-7.14%) |
Sep 20, 2013 | 11.69 | 11.70 | 11.30 | 11.34 | 0 | -0.35(-2.99%) |
Sep 19, 2013 | 11.70 | 11.79 | 11.52 | 11.69 | 231,832 | +0.02(+0.17%) |
Sep 18, 2013 | 11.27 | 11.70 | 11.14 | 11.67 | 0 | +0.43(+3.83%) |
Sep 17, 2013 | 10.86 | 11.25 | 10.70 | 11.24 | 0 | +0.35(+3.21%) |
Sep 16, 2013 | 11.13 | 11.22 | 10.86 | 10.89 | 0 | -0.20(-1.80%) |
Sep 13, 2013 | 11.05 | 11.21 | 10.95 | 11.09 | 0 | +0.09(+0.82%) |
Sep 12, 2013 | 10.97 | 11.10 | 10.92 | 11.00 | 0 | +0.04(+0.36%) |
Sep 11, 2013 | 11.12 | 11.20 | 10.93 | 10.96 | 0 | -0.19(-1.70%) |
Sep 10, 2013 | 10.88 | 11.17 | 10.76 | 11.15 | 573,650 | +0.49(+4.60%) |
Sep 09, 2013 | 10.73 | 10.89 | 10.60 | 10.66 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 10.53 | 10.74 | 10.35 | 10.66 | 0 | +0.19(+1.81%) |
Sep 05, 2013 | 10.09 | 10.50 | 10.09 | 10.47 | 297,133 | +0.34(+3.36%) |
Sep 04, 2013 | 9.690 | 10.19 | 9.690 | 10.13 | 0 | +0.41(+4.22%) |
Sep 03, 2013 | 9.440 | 9.970 | 9.380 | 9.720 | 0 | +0.37(+3.96%) |
Aug 30, 2013 | 9.460 | 9.620 | 9.280 | 9.350 | 0 | -0.13(-1.37%) |
Aug 29, 2013 | 9.250 | 9.510 | 9.250 | 9.480 | 223,510 | +0.23(+2.49%) |
Aug 28, 2013 | 9.350 | 9.580 | 9.220 | 9.250 | 0 | -0.14(-1.49%) |
Aug 27, 2013 | 9.690 | 9.760 | 9.360 | 9.390 | 299,017 | -0.43(-4.38%) |
Aug 26, 2013 | 10.00 | 10.06 | 9.740 | 9.820 | 0 | -0.19(-1.90%) |
Aug 23, 2013 | 10.05 | 10.24 | 9.900 | 10.01 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 9.650 | 10.25 | 9.650 | 10.00 | 144,659 | +0.41(+4.28%) |
Aug 21, 2013 | 9.760 | 10.02 | 9.530 | 9.590 | 0 | -0.22(-2.24%) |
Aug 20, 2013 | 9.690 | 9.930 | 9.510 | 9.810 | 354,989 | +0.16(+1.66%) |
Aug 19, 2013 | 10.25 | 10.43 | 9.500 | 9.650 | 459,265 | -0.70(-6.76%) |
Aug 16, 2013 | 10.31 | 10.50 | 10.18 | 10.35 | 0 | -0.06(-0.58%) |
Aug 15, 2013 | 10.54 | 10.55 | 10.31 | 10.41 | 409,562 | -0.24(-2.25%) |
Aug 14, 2013 | 10.71 | 10.75 | 10.41 | 10.65 | 450,970 | +0.07(+0.66%) |
Aug 13, 2013 | 10.30 | 10.75 | 10.22 | 10.58 | 914,141 | +0.26(+2.52%) |
Aug 12, 2013 | 10.00 | 10.35 | 9.970 | 10.32 | 265,148 | +0.25(+2.48%) |
Aug 09, 2013 | 10.36 | 10.36 | 9.940 | 10.07 | 221,327 | -0.25(-2.42%) |
Aug 08, 2013 | 10.50 | 10.50 | 10.20 | 10.32 | 213,254 | -0.16(-1.53%) |
Aug 07, 2013 | 10.36 | 10.60 | 10.06 | 10.48 | 323,212 | +0.05(+0.48%) |
Aug 06, 2013 | 10.56 | 10.58 | 10.27 | 10.43 | 318,242 | -0.17(-1.60%) |
Aug 05, 2013 | 10.56 | 10.75 | 10.46 | 10.60 | 324,730 | +0.04(+0.38%) |
Aug 02, 2013 | 10.48 | 10.62 | 10.30 | 10.56 | 459,237 | +0.05(+0.48%) |
Aug 01, 2013 | 10.25 | 10.53 | 10.09 | 10.51 | 395,377 | +0.29(+2.84%) |
Jul 31, 2013 | 10.56 | 10.56 | 10.19 | 10.22 | 0 | -0.39(-3.68%) |
Jul 30, 2013 | 10.74 | 10.88 | 10.42 | 10.61 | 0 | -0.14(-1.30%) |
Jul 29, 2013 | 11.12 | 11.39 | 10.68 | 10.75 | 0 | -0.40(-3.59%) |
Jul 26, 2013 | 9.830 | 11.48 | 9.730 | 11.15 | 0 | +1.51(+15.66%) |
Jul 25, 2013 | 9.500 | 9.710 | 9.400 | 9.640 | 0 | +0.12(+1.26%) |
Jul 24, 2013 | 9.760 | 9.760 | 9.460 | 9.520 | 0 | -0.22(-2.26%) |
Jul 23, 2013 | 9.455 | 9.790 | 9.355 | 9.740 | 0 | +0.29(+3.07%) |
Jul 22, 2013 | 9.100 | 9.490 | 9.020 | 9.450 | 0 | +0.43(+4.77%) |
Jul 19, 2013 | 9.000 | 9.060 | 8.854 | 9.020 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.020 | 9.110 | 8.850 | 9.020 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 9.040 | 9.290 | 8.920 | 9.020 | 292,679 | -0.09(-0.99%) |
Jul 16, 2013 | 9.300 | 9.300 | 9.051 | 9.110 | 0 | -0.22(-2.36%) |
Jul 15, 2013 | 9.140 | 9.420 | 9.010 | 9.330 | 0 | +0.24(+2.64%) |
Jul 12, 2013 | 9.150 | 9.350 | 9.030 | 9.090 | 0 | -0.05(-0.55%) |
Jul 11, 2013 | 9.190 | 9.470 | 8.730 | 9.140 | 0 | +0.20(+2.24%) |
Jul 10, 2013 | 8.700 | 9.050 | 8.660 | 8.940 | 0 | +0.22(+2.52%) |
Jul 09, 2013 | 8.840 | 8.840 | 8.680 | 8.720 | 0 | -0.12(-1.36%) |
Jul 08, 2013 | 8.400 | 8.860 | 8.350 | 8.840 | 0 | +0.43(+5.11%) |
Jul 05, 2013 | 8.640 | 8.740 | 8.351 | 8.410 | 0 | -0.14(-1.64%) |
Jul 03, 2013 | 8.490 | 8.740 | 8.450 | 8.550 | 0 | -0.01(-0.12%) |
Jul 02, 2013 | 8.680 | 8.730 | 8.350 | 8.560 | 0 | -0.15(-1.72%) |
Jul 01, 2013 | 8.790 | 9.080 | 8.580 | 8.710 | 0 | -0.05(-0.57%) |
Jun 28, 2013 | 8.860 | 8.960 | 8.500 | 8.760 | 3,384,815 | +0.25(+2.94%) |
Jun 26, 2013 | 8.470 | 9.000 | 8.173 | 8.510 | 0 | +0.08(+0.95%) |
Jun 25, 2013 | 8.060 | 8.460 | 7.990 | 8.430 | 0 | +0.42(+5.24%) |
Jun 24, 2013 | 8.100 | 8.220 | 7.830 | 8.010 | 0 | -0.16(-1.96%) |
Jun 21, 2013 | 8.110 | 8.220 | 7.950 | 8.170 | 437,528 | +0.09(+1.11%) |
Jun 20, 2013 | 8.220 | 8.270 | 7.830 | 8.080 | 0 | -0.25(-3.00%) |
Jun 19, 2013 | 8.520 | 8.610 | 8.220 | 8.330 | 0 | -0.22(-2.57%) |
Jun 18, 2013 | 8.570 | 8.640 | 8.440 | 8.550 | 0 | -0.04(-0.47%) |
Jun 17, 2013 | 8.290 | 8.740 | 8.290 | 8.590 | 0 | +0.40(+4.88%) |
Jun 14, 2013 | 8.170 | 8.250 | 8.120 | 8.190 | 0 | +0.03(+0.37%) |
Jun 13, 2013 | 8.080 | 8.270 | 7.860 | 8.160 | 343,978 | +0.00(+0.00%) |
Jun 12, 2013 | 8.400 | 8.490 | 8.020 | 8.160 | 424,147 | -0.15(-1.81%) |
Jun 11, 2013 | 8.000 | 8.330 | 8.000 | 8.310 | 519,656 | +0.21(+2.59%) |
Jun 10, 2013 | 7.800 | 8.550 | 7.790 | 8.100 | 0 | +0.35(+4.52%) |
Jun 07, 2013 | 7.800 | 7.850 | 7.540 | 7.750 | 0 | +0.14(+1.84%) |
Jun 06, 2013 | 7.510 | 7.750 | 7.500 | 7.610 | 221,424 | +0.08(+1.06%) |
Jun 05, 2013 | 7.650 | 7.750 | 7.400 | 7.530 | 0 | -0.11(-1.44%) |
Jun 04, 2013 | 7.410 | 7.710 | 7.310 | 7.640 | 0 | +0.29(+3.95%) |