Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1.810 | 1.830 | 1.750 | 1.830 | 2,632,083 | +0.03(+1.67%) |
Jan 30, 2014 | 1.720 | 1.860 | 1.710 | 1.800 | 3,599,519 | +0.08(+4.65%) |
Jan 29, 2014 | 1.780 | 1.780 | 1.710 | 1.720 | 1,786,457 | -0.04(-2.27%) |
Jan 28, 2014 | 1.700 | 1.840 | 1.690 | 1.760 | 4,775,718 | +0.06(+3.53%) |
Jan 27, 2014 | 1.750 | 1.760 | 1.690 | 1.700 | 3,746,977 | -0.01(-0.58%) |
Jan 24, 2014 | 1.630 | 1.760 | 1.600 | 1.710 | 7,394,058 | +0.07(+4.27%) |
Jan 23, 2014 | 1.700 | 1.710 | 1.620 | 1.640 | 6,025,512 | -0.05(-2.96%) |
Jan 22, 2014 | 1.710 | 1.720 | 1.660 | 1.690 | 5,139,002 | -0.04(-2.31%) |
Jan 21, 2014 | 1.770 | 1.780 | 1.670 | 1.730 | 20,390,008 | -0.54(-23.79%) |
Jan 17, 2014 | 2.290 | 2.300 | 2.220 | 2.270 | 3,303,400 | +0.01(+0.44%) |
Jan 16, 2014 | 2.210 | 2.350 | 2.160 | 2.260 | 10,541,703 | -0.14(-5.83%) |
Jan 15, 2014 | 2.070 | 2.750 | 2.150 | 2.400 | 30,244,470 | +0.33(+15.94%) |
Jan 14, 2014 | 2.210 | 2.280 | 2.050 | 2.070 | 6,944,582 | -0.09(-4.17%) |
Jan 13, 2014 | 2.250 | 2.370 | 2.110 | 2.160 | 10,039,120 | -0.07(-3.14%) |
Jan 10, 2014 | 2.170 | 2.280 | 2.110 | 2.230 | 7,035,561 | +0.09(+4.21%) |
Jan 09, 2014 | 2.180 | 2.480 | 2.100 | 2.140 | 25,153,596 | +0.10(+4.90%) |
Jan 08, 2014 | 2.010 | 2.090 | 2.000 | 2.040 | 3,605,576 | +0.04(+2.00%) |
Jan 07, 2014 | 2.050 | 2.080 | 2.000 | 2.000 | 2,936,673 | -0.02(-0.99%) |
Jan 06, 2014 | 2.040 | 2.120 | 2.020 | 2.020 | 4,480,918 | +0.03(+1.51%) |
Jan 03, 2014 | 1.990 | 2.040 | 1.950 | 1.990 | 4,444,331 | +0.03(+1.53%) |
Jan 02, 2014 | 1.980 | 1.990 | 1.880 | 1.960 | 3,698,259 | -0.01(-0.51%) |
Dec 31, 2013 | 1.930 | 1.970 | 1.970 | 1.970 | 6,530,000 | +0.03(+1.55%) |
Dec 30, 2013 | 1.830 | 1.970 | 1.820 | 1.940 | 6,422,427 | +0.12(+6.59%) |
Dec 27, 2013 | 1.880 | 1.900 | 1.800 | 1.820 | 3,434,033 | -0.05(-2.67%) |
Dec 26, 2013 | 1.890 | 1.920 | 1.840 | 1.870 | 4,267,187 | -0.03(-1.58%) |
Dec 24, 2013 | 1.920 | 1.950 | 1.870 | 1.900 | 3,137,985 | -0.02(-1.04%) |
Dec 23, 2013 | 2.100 | 2.140 | 1.900 | 1.920 | 9,826,320 | -0.08(-3.76%) |
Dec 20, 2013 | 1.930 | 2.190 | 1.840 | 1.995 | 26,845,560 | +0.41(+25.47%) |
Dec 19, 2013 | 1.630 | 1.680 | 1.590 | 1.590 | 4,762,329 | -0.01(-0.63%) |
Dec 18, 2013 | 1.610 | 1.640 | 1.600 | 1.600 | 2,622,171 | -0.01(-0.62%) |
Dec 17, 2013 | 1.650 | 1.680 | 1.600 | 1.610 | 3,173,062 | -0.03(-2.13%) |
Dec 16, 2013 | 1.720 | 1.750 | 1.640 | 1.645 | 3,166,467 | -0.08(-4.91%) |
Dec 13, 2013 | 1.700 | 1.790 | 1.630 | 1.730 | 2,501,721 | +0.06(+3.59%) |
Dec 12, 2013 | 1.750 | 1.750 | 1.590 | 1.670 | 4,026,150 | -0.03(-1.76%) |
Dec 11, 2013 | 1.770 | 1.770 | 1.700 | 1.700 | 3,451,228 | -0.07(-3.95%) |
Dec 10, 2013 | 1.710 | 1.840 | 1.710 | 1.770 | 3,036,721 | +0.04(+2.31%) |
Dec 09, 2013 | 1.800 | 1.810 | 1.710 | 1.730 | 2,148,849 | -0.04(-2.26%) |
Dec 06, 2013 | 1.810 | 1.830 | 1.720 | 1.770 | 0 | -0.04(-2.21%) |
Dec 05, 2013 | 1.940 | 1.960 | 1.800 | 1.810 | 4,158,195 | -0.13(-6.70%) |
Dec 04, 2013 | 1.970 | 2.070 | 1.920 | 1.940 | 0 | -0.01(-0.51%) |
Dec 03, 2013 | 1.870 | 1.985 | 1.830 | 1.950 | 0 | +0.11(+5.98%) |
Dec 02, 2013 | 1.890 | 1.970 | 1.810 | 1.840 | 4,895,396 | +0.02(+1.10%) |
Nov 29, 2013 | 1.800 | 1.860 | 1.760 | 1.820 | 0 | +0.02(+1.11%) |
Nov 27, 2013 | 1.930 | 1.930 | 1.750 | 1.800 | 0 | -0.12(-6.25%) |
Nov 26, 2013 | 1.890 | 1.950 | 1.870 | 1.920 | 2,783,656 | +0.04(+2.13%) |
Nov 25, 2013 | 1.780 | 1.960 | 1.750 | 1.880 | 4,383,616 | +0.12(+6.82%) |
Nov 22, 2013 | 1.790 | 1.890 | 1.720 | 1.760 | 0 | -0.23(-11.51%) |
Nov 21, 2013 | 1.920 | 2.040 | 1.890 | 1.989 | 0 | +0.10(+5.24%) |
Nov 20, 2013 | 1.890 | 2.040 | 1.760 | 1.890 | 0 | -0.02(-1.05%) |
Nov 19, 2013 | 1.690 | 1.950 | 1.600 | 1.910 | 15,883,929 | +0.38(+24.84%) |
Nov 18, 2013 | 1.600 | 1.605 | 1.510 | 1.530 | 3,060,255 | -0.02(-1.29%) |
Nov 15, 2013 | 1.580 | 1.630 | 1.550 | 1.550 | 0 | +0.03(+1.64%) |
Nov 14, 2013 | 1.570 | 1.570 | 1.480 | 1.525 | 0 | -0.02(-0.97%) |
Nov 12, 2013 | 1.590 | 1.590 | 1.500 | 1.540 | 0 | -0.01(-0.65%) |
Nov 11, 2013 | 1.600 | 1.630 | 1.510 | 1.550 | 2,974,972 | -0.02(-1.27%) |
Nov 08, 2013 | 1.610 | 1.650 | 1.531 | 1.570 | 0 | +0.16(+11.35%) |
Nov 07, 2013 | 1.360 | 1.440 | 1.360 | 1.410 | 4,620,780 | +0.01(+0.71%) |
Nov 06, 2013 | 1.430 | 1.490 | 1.390 | 1.400 | 6,296,518 | -0.05(-3.45%) |
Nov 05, 2013 | 1.620 | 1.660 | 1.440 | 1.450 | 11,893,039 | -0.16(-9.94%) |
Nov 04, 2013 | 1.600 | 1.740 | 1.600 | 1.610 | 0 | -0.03(-1.89%) |
Nov 01, 2013 | 1.650 | 1.690 | 1.590 | 1.641 | 0 | -0.01(-0.55%) |
Oct 31, 2013 | 1.810 | 1.820 | 1.600 | 1.650 | 14,812,154 | -0.16(-8.84%) |
Oct 30, 2013 | 1.880 | 1.970 | 1.780 | 1.810 | 17,151,148 | -0.29(-13.60%) |
Oct 29, 2013 | 2.140 | 2.160 | 2.080 | 2.095 | 4,401,577 | -0.06(-2.78%) |
Oct 28, 2013 | 2.210 | 2.230 | 2.100 | 2.155 | 0 | -0.03(-1.15%) |
Oct 25, 2013 | 2.130 | 2.180 | 2.060 | 2.180 | 0 | +0.02(+0.93%) |
Oct 24, 2013 | 2.150 | 2.240 | 2.150 | 2.160 | 0 | -0.03(-1.32%) |
Oct 23, 2013 | 2.200 | 2.310 | 2.065 | 2.189 | 12,124,922 | -0.09(-3.99%) |
Oct 22, 2013 | 2.300 | 2.330 | 2.190 | 2.280 | 8,448,923 | -0.02(-0.87%) |
Oct 21, 2013 | 2.050 | 2.450 | 2.010 | 2.300 | 25,288,786 | +0.27(+13.30%) |
Oct 18, 2013 | 1.990 | 2.060 | 1.940 | 2.030 | 24,925,316 | +0.02(+1.00%) |
Oct 17, 2013 | 2.070 | 2.130 | 1.850 | 2.010 | 105,643,056 | -3.16(-61.12%) |
Oct 15, 2013 | 5.030 | 5.540 | 5.030 | 5.170 | 13,633,900 | +0.16(+3.19%) |
Oct 14, 2013 | 5.050 | 5.250 | 4.500 | 5.010 | 16,887,742 | -0.08(-1.57%) |
Oct 11, 2013 | 6.300 | 7.150 | 5.010 | 5.090 | 0 | -1.28(-20.09%) |
Oct 10, 2013 | 6.400 | 6.540 | 6.305 | 6.370 | 7,801,588 | +0.07(+1.11%) |
Oct 09, 2013 | 6.820 | 6.830 | 6.170 | 6.300 | 0 | -0.39(-5.83%) |
Oct 08, 2013 | 7.350 | 7.390 | 6.610 | 6.690 | 9,014,457 | -0.58(-7.98%) |
Oct 07, 2013 | 7.200 | 7.380 | 7.150 | 7.270 | 0 | +0.09(+1.25%) |
Oct 04, 2013 | 6.900 | 7.230 | 6.900 | 7.180 | 7,647,818 | +0.29(+4.19%) |
Oct 03, 2013 | 6.770 | 6.950 | 6.700 | 6.891 | 7,066,977 | +0.24(+3.62%) |
Oct 02, 2013 | 6.500 | 6.880 | 6.480 | 6.650 | 0 | +0.14(+2.15%) |
Oct 01, 2013 | 6.360 | 6.520 | 6.300 | 6.510 | 0 | -0.04(-0.61%) |
Sep 27, 2013 | 6.580 | 7.000 | 6.540 | 6.550 | 0 | -0.03(-0.46%) |
Sep 26, 2013 | 6.430 | 6.620 | 6.350 | 6.580 | 2,541,879 | +0.16(+2.41%) |
Sep 25, 2013 | 6.480 | 6.500 | 6.290 | 6.425 | 3,644,527 | +0.02(+0.39%) |
Sep 24, 2013 | 6.350 | 6.400 | 6.190 | 6.400 | 0 | +0.06(+0.87%) |
Sep 23, 2013 | 6.370 | 6.380 | 6.050 | 6.345 | 0 | -0.07(-1.09%) |
Sep 20, 2013 | 6.590 | 6.660 | 6.360 | 6.415 | 0 | -0.20(-2.95%) |
Sep 19, 2013 | 6.640 | 6.700 | 6.520 | 6.610 | 0 | -0.02(-0.38%) |
Sep 18, 2013 | 6.320 | 6.640 | 6.310 | 6.635 | 0 | +0.19(+3.03%) |
Sep 17, 2013 | 6.510 | 6.618 | 6.380 | 6.440 | 0 | -0.14(-2.13%) |
Sep 16, 2013 | 6.700 | 6.770 | 6.500 | 6.580 | 0 | -0.02(-0.30%) |
Sep 13, 2013 | 6.570 | 6.710 | 6.490 | 6.600 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.150 | 7.250 | 6.310 | 6.600 | 20,882,884 | -0.57(-7.95%) |
Sep 11, 2013 | 7.210 | 7.210 | 7.050 | 7.170 | 0 | -0.02(-0.28%) |
Sep 10, 2013 | 7.300 | 7.300 | 7.010 | 7.190 | 0 | -0.05(-0.69%) |
Sep 09, 2013 | 7.300 | 7.330 | 7.110 | 7.240 | 3,919,029 | +0.05(+0.70%) |
Sep 06, 2013 | 7.320 | 7.400 | 7.000 | 7.190 | 0 | -0.01(-0.14%) |
Sep 05, 2013 | 6.740 | 7.239 | 6.700 | 7.200 | 9,948,754 | +0.53(+7.95%) |
Sep 04, 2013 | 6.450 | 6.710 | 6.410 | 6.670 | 5,907,199 | +0.36(+5.71%) |
Sep 03, 2013 | 6.390 | 6.420 | 6.300 | 6.310 | 2,275,276 | +0.01(+0.16%) |
Aug 30, 2013 | 6.420 | 6.450 | 6.280 | 6.300 | 0 | -0.08(-1.25%) |
Aug 29, 2013 | 6.240 | 6.495 | 6.240 | 6.380 | 3,099,519 | +0.14(+2.24%) |
Aug 28, 2013 | 6.290 | 6.370 | 6.210 | 6.240 | 2,346,948 | -0.05(-0.79%) |
Aug 27, 2013 | 6.250 | 6.390 | 6.230 | 6.290 | 0 | -0.03(-0.47%) |
Aug 26, 2013 | 6.130 | 6.410 | 6.070 | 6.320 | 0 | +0.26(+4.29%) |
Aug 23, 2013 | 5.980 | 6.215 | 5.980 | 6.060 | 0 | +0.09(+1.51%) |
Aug 22, 2013 | 5.840 | 5.980 | 5.730 | 5.970 | 1,915,149 | +0.12(+2.05%) |
Aug 21, 2013 | 5.870 | 5.950 | 5.810 | 5.850 | 2,819,864 | -0.02(-0.34%) |
Aug 20, 2013 | 6.000 | 6.040 | 5.810 | 5.870 | 0 | -0.06(-1.01%) |
Aug 19, 2013 | 6.030 | 6.150 | 5.881 | 5.930 | 0 | -0.07(-1.17%) |
Aug 16, 2013 | 5.880 | 6.180 | 5.860 | 6.000 | 0 | +0.18(+3.09%) |
Aug 15, 2013 | 5.780 | 5.830 | 5.720 | 5.820 | 2,606,387 | +0.04(+0.69%) |
Aug 14, 2013 | 5.700 | 5.860 | 5.640 | 5.780 | 0 | +0.16(+2.85%) |
Aug 13, 2013 | 5.530 | 5.700 | 5.390 | 5.620 | 9,297,356 | +0.32(+6.04%) |
Aug 12, 2013 | 5.340 | 5.410 | 5.280 | 5.300 | 2,845,266 | -0.09(-1.67%) |
Aug 09, 2013 | 5.200 | 5.590 | 5.190 | 5.390 | 5,346,999 | +0.08(+1.51%) |
Aug 08, 2013 | 5.290 | 5.410 | 5.180 | 5.310 | 3,745,497 | +0.04(+0.76%) |
Aug 07, 2013 | 5.420 | 5.460 | 5.130 | 5.270 | 6,648,225 | -0.15(-2.77%) |
Aug 06, 2013 | 5.580 | 5.590 | 5.370 | 5.420 | 2,335,529 | -0.13(-2.34%) |
Aug 05, 2013 | 5.480 | 5.600 | 5.420 | 5.550 | 2,400,966 | +0.11(+2.02%) |
Aug 02, 2013 | 5.450 | 5.550 | 5.420 | 5.440 | 1,606,514 | -0.02(-0.46%) |
Aug 01, 2013 | 5.420 | 5.530 | 5.350 | 5.465 | 3,662,761 | +0.01(+0.28%) |
Jul 31, 2013 | 5.560 | 5.600 | 5.360 | 5.450 | 0 | -0.05(-0.91%) |
Jul 30, 2013 | 5.390 | 5.530 | 5.310 | 5.500 | 2,789,781 | +0.12(+2.23%) |
Jul 29, 2013 | 5.380 | 5.479 | 5.350 | 5.380 | 0 | +0.07(+1.32%) |
Jul 26, 2013 | 5.250 | 5.350 | 5.120 | 5.310 | 0 | +0.05(+0.95%) |
Jul 25, 2013 | 5.320 | 5.370 | 5.220 | 5.260 | 0 | -0.04(-0.75%) |
Jul 24, 2013 | 5.310 | 5.410 | 5.235 | 5.300 | 2,473,541 | -0.01(-0.19%) |
Jul 23, 2013 | 5.430 | 5.500 | 5.300 | 5.310 | 3,536,645 | -0.12(-2.21%) |
Jul 22, 2013 | 5.550 | 5.620 | 5.420 | 5.430 | 2,992,210 | -0.11(-1.99%) |
Jul 19, 2013 | 5.700 | 5.720 | 5.540 | 5.540 | 2,781,345 | -0.12(-2.12%) |
Jul 18, 2013 | 5.580 | 5.740 | 5.560 | 5.660 | 0 | +0.12(+2.17%) |
Jul 17, 2013 | 5.570 | 5.610 | 5.500 | 5.540 | 2,206,256 | +0.01(+0.18%) |
Jul 16, 2013 | 5.620 | 5.690 | 5.500 | 5.530 | 0 | -0.07(-1.25%) |
Jul 15, 2013 | 5.310 | 5.600 | 5.300 | 5.600 | 0 | +0.33(+6.36%) |
Jul 12, 2013 | 5.360 | 5.400 | 5.220 | 5.265 | 0 | -0.08(-1.59%) |
Jul 11, 2013 | 5.580 | 5.620 | 5.280 | 5.350 | 8,539,654 | -0.24(-4.29%) |
Jul 10, 2013 | 5.580 | 5.610 | 5.540 | 5.590 | 3,180,436 | +0.01(+0.18%) |
Jul 09, 2013 | 5.690 | 5.790 | 5.550 | 5.580 | 11,890,433 | -0.59(-9.56%) |
Jul 08, 2013 | 5.970 | 6.200 | 5.970 | 6.170 | 2,222,154 | +0.21(+3.52%) |
Jul 05, 2013 | 5.840 | 6.000 | 5.780 | 5.960 | 0 | +0.13(+2.23%) |
Jul 03, 2013 | 5.680 | 5.860 | 5.590 | 5.830 | 0 | +0.12(+2.10%) |
Jul 02, 2013 | 5.850 | 5.950 | 5.660 | 5.710 | 0 | -0.21(-3.55%) |
Jul 01, 2013 | 5.860 | 5.940 | 5.780 | 5.920 | 0 | +0.12(+2.07%) |
Jun 28, 2013 | 5.640 | 5.880 | 5.570 | 5.800 | 2,757,006 | +0.02(+0.35%) |
Jun 26, 2013 | 5.810 | 5.960 | 5.760 | 5.780 | 3,094,663 | +0.04(+0.70%) |
Jun 25, 2013 | 5.890 | 5.937 | 5.360 | 5.740 | 9,138,005 | -0.13(-2.21%) |
Jun 24, 2013 | 6.220 | 6.220 | 5.860 | 5.870 | 6,215,201 | -0.42(-6.60%) |
Jun 21, 2013 | 6.400 | 6.480 | 6.115 | 6.285 | 4,875,616 | -0.02(-0.25%) |
Jun 20, 2013 | 6.390 | 6.510 | 6.260 | 6.301 | 2,911,943 | -0.17(-2.61%) |
Jun 19, 2013 | 6.640 | 6.700 | 6.450 | 6.470 | 0 | -0.13(-1.97%) |
Jun 18, 2013 | 6.570 | 6.715 | 6.500 | 6.600 | 0 | -0.02(-0.30%) |
Jun 17, 2013 | 6.760 | 6.800 | 6.605 | 6.620 | 0 | -0.14(-2.07%) |
Jun 14, 2013 | 6.780 | 6.940 | 6.750 | 6.760 | 0 | -0.05(-0.73%) |
Jun 13, 2013 | 6.880 | 6.880 | 6.700 | 6.810 | 1,779,645 | +0.00(+0.00%) |
Jun 12, 2013 | 7.040 | 7.090 | 6.800 | 6.810 | 2,804,950 | -0.21(-2.99%) |
Jun 11, 2013 | 7.000 | 7.100 | 6.922 | 7.020 | 1,730,709 | -0.08(-1.13%) |
Jun 10, 2013 | 7.030 | 7.170 | 6.770 | 7.100 | 0 | +0.03(+0.42%) |
Jun 07, 2013 | 6.660 | 7.200 | 6.600 | 7.070 | 0 | +0.43(+6.48%) |
Jun 06, 2013 | 6.830 | 6.900 | 6.630 | 6.640 | 3,459,576 | -0.17(-2.50%) |
Jun 05, 2013 | 6.910 | 7.080 | 6.800 | 6.810 | 2,204,977 | -0.10(-1.45%) |
Jun 04, 2013 | 6.990 | 7.080 | 6.890 | 6.910 | 0 | -0.09(-1.29%) |
Jun 03, 2013 | 7.010 | 7.104 | 6.830 | 7.000 | 2,443,478 | +0.01(+0.14%) |
May 31, 2013 | 6.990 | 7.270 | 6.980 | 6.990 | 4,229,019 | +0.01(+0.14%) |
May 30, 2013 | 6.710 | 7.150 | 6.670 | 6.980 | 0 | +0.52(+8.05%) |
May 29, 2013 | 6.490 | 6.600 | 6.370 | 6.460 | 4,302,055 | +0.07(+1.10%) |
May 28, 2013 | 6.990 | 6.990 | 6.250 | 6.390 | 11,664,329 | -0.39(-5.75%) |
May 24, 2013 | 6.840 | 6.900 | 6.740 | 6.780 | 0 | -0.14(-2.02%) |
May 23, 2013 | 6.790 | 7.010 | 6.750 | 6.920 | 0 | +0.03(+0.44%) |
May 22, 2013 | 7.210 | 7.320 | 6.830 | 6.890 | 0 | -0.09(-1.29%) |
May 21, 2013 | 7.070 | 7.120 | 6.900 | 6.980 | 0 | -0.07(-0.99%) |
May 20, 2013 | 7.100 | 7.130 | 6.990 | 7.050 | 2,301,691 | -0.09(-1.26%) |
May 17, 2013 | 7.360 | 7.390 | 7.075 | 7.140 | 0 | -0.09(-1.24%) |
May 16, 2013 | 7.390 | 7.456 | 7.200 | 7.230 | 2,744,056 | -0.06(-0.82%) |
May 15, 2013 | 7.830 | 7.900 | 7.255 | 7.290 | 4,760,531 | -0.30(-3.95%) |
May 13, 2013 | 7.200 | 7.600 | 7.110 | 7.590 | 5,254,486 | +0.34(+4.69%) |
May 10, 2013 | 6.950 | 7.330 | 6.800 | 7.250 | 0 | +0.42(+6.15%) |
May 09, 2013 | 6.810 | 7.080 | 6.800 | 6.830 | 3,368,550 | -0.30(-4.21%) |
May 08, 2013 | 7.010 | 7.238 | 6.960 | 7.130 | 3,051,697 | +0.12(+1.71%) |
May 07, 2013 | 7.050 | 7.170 | 6.930 | 7.010 | 0 | -0.01(-0.14%) |
May 06, 2013 | 6.850 | 7.040 | 6.850 | 7.020 | 0 | +0.24(+3.54%) |
May 03, 2013 | 6.890 | 6.870 | 6.710 | 6.780 | 0 | -0.04(-0.59%) |
May 02, 2013 | 7.230 | 7.290 | 6.790 | 6.820 | 4,562,977 | -0.38(-5.28%) |
May 01, 2013 | 7.500 | 7.535 | 7.160 | 7.200 | 0 | -0.21(-2.83%) |
Apr 30, 2013 | 7.060 | 7.570 | 6.960 | 7.410 | 6,888,379 | +0.45(+6.47%) |
Apr 29, 2013 | 7.100 | 7.100 | 6.850 | 6.960 | 3,083,351 | +0.12(+1.75%) |
Apr 26, 2013 | 6.450 | 6.970 | 6.390 | 6.840 | 6,597,050 | +0.45(+7.04%) |
Apr 25, 2013 | 6.540 | 6.580 | 6.360 | 6.390 | 3,895,190 | -0.14(-2.14%) |
Apr 24, 2013 | 6.620 | 6.650 | 6.340 | 6.530 | 4,224,026 | -0.12(-1.80%) |
Apr 23, 2013 | 7.150 | 7.290 | 6.600 | 6.650 | 5,079,913 | -0.20(-2.92%) |
Apr 22, 2013 | 6.870 | 6.950 | 6.770 | 6.850 | 2,663,743 | +0.06(+0.88%) |
Apr 19, 2013 | 6.700 | 6.930 | 6.650 | 6.790 | 3,671,153 | +0.15(+2.26%) |
Apr 18, 2013 | 7.000 | 7.039 | 6.550 | 6.640 | 3,998,423 | -0.18(-2.64%) |
Apr 17, 2013 | 7.030 | 7.040 | 6.805 | 6.820 | 3,507,433 | -0.23(-3.26%) |
Apr 16, 2013 | 7.290 | 7.450 | 7.000 | 7.050 | 3,210,495 | -0.16(-2.22%) |
Apr 15, 2013 | 7.400 | 7.530 | 7.150 | 7.210 | 3,100,886 | -0.43(-5.63%) |
Apr 12, 2013 | 7.750 | 7.910 | 7.350 | 7.640 | 3,766,821 | -0.11(-1.36%) |
Apr 11, 2013 | 7.330 | 7.910 | 7.330 | 7.745 | 4,433,271 | +0.37(+4.95%) |
Apr 10, 2013 | 7.320 | 7.420 | 7.220 | 7.380 | 1,572,264 | +0.09(+1.23%) |
Apr 09, 2013 | 7.260 | 7.350 | 7.070 | 7.290 | 3,124,177 | +0.09(+1.25%) |
Apr 08, 2013 | 7.440 | 7.490 | 7.130 | 7.200 | 4,565,207 | +0.01(+0.14%) |
Apr 05, 2013 | 7.460 | 7.470 | 7.150 | 7.190 | 3,498,303 | -0.33(-4.39%) |
Apr 04, 2013 | 7.640 | 7.650 | 7.480 | 7.520 | 1,680,415 | -0.06(-0.79%) |
Apr 03, 2013 | 7.650 | 7.730 | 7.480 | 7.580 | 2,006,461 | -0.13(-1.69%) |
Apr 02, 2013 | 7.390 | 7.740 | 7.350 | 7.710 | 2,752,499 | +0.35(+4.76%) |
Apr 01, 2013 | 7.420 | 7.670 | 7.320 | 7.360 | 2,954,362 | -0.05(-0.67%) |
Mar 28, 2013 | 7.110 | 7.670 | 7.110 | 7.410 | 3,159,017 | +0.18(+2.49%) |
Mar 27, 2013 | 6.910 | 7.280 | 6.770 | 7.230 | 4,318,860 | +0.27(+3.80%) |
Mar 26, 2013 | 7.350 | 7.430 | 6.800 | 6.965 | 10,930,427 | -0.38(-5.11%) |
Mar 25, 2013 | 7.630 | 7.630 | 7.300 | 7.340 | 5,110,973 | -0.29(-3.80%) |
Mar 22, 2013 | 7.740 | 7.786 | 7.510 | 7.630 | 2,819,008 | -0.07(-0.91%) |
Mar 21, 2013 | 7.780 | 7.870 | 7.660 | 7.700 | 2,191,918 | -0.10(-1.35%) |
Mar 20, 2013 | 7.930 | 8.080 | 7.790 | 7.805 | 2,742,675 | -0.12(-1.51%) |
Mar 19, 2013 | 8.140 | 8.200 | 7.870 | 7.925 | 2,909,002 | -0.19(-2.40%) |
Mar 18, 2013 | 8.370 | 8.440 | 8.100 | 8.120 | 2,771,620 | -0.34(-4.02%) |
Mar 15, 2013 | 8.470 | 8.560 | 8.380 | 8.460 | 2,396,394 | +0.07(+0.83%) |
Mar 14, 2013 | 8.510 | 8.590 | 8.305 | 8.390 | 2,492,234 | -0.07(-0.83%) |
Mar 13, 2013 | 8.640 | 8.640 | 8.400 | 8.460 | 3,057,251 | -0.19(-2.20%) |
Mar 12, 2013 | 8.640 | 8.730 | 8.581 | 8.650 | 2,479,563 | -0.01(-0.12%) |
Mar 11, 2013 | 8.520 | 8.760 | 8.520 | 8.660 | 3,741,543 | +0.18(+2.12%) |
Mar 08, 2013 | 8.740 | 8.770 | 8.450 | 8.480 | 2,478,667 | -0.20(-2.30%) |
Mar 07, 2013 | 8.640 | 8.730 | 8.440 | 8.680 | 4,615,263 | +0.26(+3.09%) |
Mar 06, 2013 | 7.750 | 8.690 | 7.730 | 8.420 | 6,732,927 | +0.62(+7.95%) |
Mar 05, 2013 | 7.760 | 7.980 | 7.710 | 7.800 | 2,123,506 | +0.00(+0.00%) |
Mar 04, 2013 | 7.640 | 7.810 | 7.550 | 7.800 | 3,431,933 | +0.25(+3.31%) |
Mar 01, 2013 | 8.000 | 8.020 | 7.500 | 7.550 | 7,418,590 | -0.54(-6.62%) |
Feb 28, 2013 | 8.240 | 8.290 | 8.050 | 8.085 | 2,429,592 | -0.17(-2.12%) |
Feb 27, 2013 | 8.110 | 8.325 | 8.070 | 8.260 | 2,257,681 | +0.10(+1.23%) |
Feb 26, 2013 | 8.160 | 8.200 | 8.000 | 8.160 | 2,410,624 | -0.08(-0.97%) |
Feb 22, 2013 | 8.170 | 8.290 | 8.050 | 8.240 | 1,956,243 | +0.05(+0.61%) |
Feb 21, 2013 | 8.430 | 8.430 | 8.030 | 8.190 | 3,392,295 | -0.31(-3.65%) |
Feb 20, 2013 | 8.750 | 8.750 | 8.350 | 8.500 | 3,359,822 | -0.17(-1.96%) |
Feb 19, 2013 | 8.700 | 8.975 | 8.600 | 8.670 | 3,705,983 | -0.06(-0.69%) |
Feb 15, 2013 | 8.660 | 8.900 | 8.610 | 8.730 | 6,407,086 | +0.12(+1.39%) |
Feb 14, 2013 | 8.470 | 8.680 | 8.470 | 8.610 | 2,504,892 | +0.03(+0.35%) |
Feb 13, 2013 | 8.550 | 8.700 | 8.510 | 8.580 | 2,848,244 | +0.04(+0.47%) |
Feb 12, 2013 | 8.570 | 8.730 | 8.500 | 8.540 | 3,579,606 | +0.05(+0.59%) |
Feb 11, 2013 | 8.600 | 8.680 | 8.450 | 8.490 | 2,581,639 | -0.09(-1.05%) |
Feb 08, 2013 | 8.610 | 8.650 | 8.430 | 8.580 | 1,905,001 | +0.05(+0.59%) |
Feb 07, 2013 | 8.680 | 8.800 | 8.400 | 8.530 | 2,983,490 | -0.19(-2.18%) |
Feb 06, 2013 | 8.510 | 8.750 | 8.460 | 8.720 | 2,571,206 | +0.20(+2.35%) |
Feb 04, 2013 | 8.360 | 8.720 | 8.255 | 8.520 | 3,463,379 | +0.07(+0.83%) |