Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.213 | 8.282 | 8.195 | 8.269 | 2,444 | -0.04(-0.45%) |
Feb 27, 2014 | 8.344 | 8.344 | 8.232 | 8.307 | 1,960 | -0.04(-0.45%) |
Feb 26, 2014 | 8.207 | 8.388 | 8.207 | 8.344 | 8,962 | +0.21(+2.52%) |
Feb 25, 2014 | 8.406 | 8.406 | 8.139 | 8.139 | 18,063 | -0.01(-0.08%) |
Feb 24, 2014 | 8.347 | 8.363 | 7.964 | 8.145 | 45,175 | +0.01(+0.08%) |
Feb 21, 2014 | 8.220 | 8.276 | 8.139 | 8.139 | 8,297 | -0.09(-1.13%) |
Feb 20, 2014 | 8.309 | 8.332 | 8.108 | 8.232 | 3,638 | +0.01(+0.08%) |
Feb 19, 2014 | 8.182 | 8.313 | 8.182 | 8.226 | 8,159 | +0.09(+1.07%) |
Feb 18, 2014 | 8.269 | 8.269 | 8.139 | 8.139 | 4,681 | -0.04(-0.53%) |
Feb 14, 2014 | 8.095 | 8.182 | 8.182 | 8.182 | 24,730 | +0.07(+0.92%) |
Feb 13, 2014 | 8.095 | 8.238 | 8.083 | 8.108 | 38,956 | -0.01(-0.08%) |
Feb 12, 2014 | 8.033 | 8.114 | 8.033 | 8.114 | 9,177 | +0.12(+1.56%) |
Feb 11, 2014 | 8.101 | 8.282 | 7.971 | 7.989 | 23,964 | -0.11(-1.38%) |
Feb 10, 2014 | 8.114 | 8.114 | 7.971 | 8.101 | 2,514 | -0.01(-0.08%) |
Feb 07, 2014 | 8.120 | 8.157 | 8.039 | 8.108 | 2,420 | +0.15(+1.88%) |
Feb 06, 2014 | 8.073 | 8.073 | 7.958 | 7.958 | 3,430 | -0.18(-2.22%) |
Feb 05, 2014 | 8.097 | 8.166 | 7.989 | 8.139 | 4,909 | +0.16(+1.95%) |
Feb 04, 2014 | 8.298 | 8.298 | 7.797 | 7.983 | 9,759 | -0.28(-3.36%) |
Feb 03, 2014 | 7.786 | 8.267 | 7.786 | 8.261 | 22,918 | +0.38(+4.86%) |
Jan 31, 2014 | 7.928 | 7.928 | 7.835 | 7.878 | 11,858 | -0.05(-0.62%) |
Jan 30, 2014 | 7.989 | 7.989 | 7.897 | 7.928 | 4,917 | -0.09(-1.08%) |
Jan 29, 2014 | 7.958 | 8.014 | 7.951 | 8.014 | 4,799 | +0.12(+1.56%) |
Jan 28, 2014 | 8.156 | 8.156 | 7.890 | 7.890 | 1,786 | -0.22(-2.74%) |
Jan 27, 2014 | 8.014 | 8.143 | 7.866 | 8.113 | 10,790 | +0.10(+1.23%) |
Jan 24, 2014 | 8.329 | 8.329 | 7.965 | 8.014 | 5,039 | -0.17(-2.04%) |
Jan 23, 2014 | 8.211 | 8.384 | 8.180 | 8.180 | 5,569 | -0.03(-0.38%) |
Jan 22, 2014 | 8.162 | 8.304 | 8.119 | 8.211 | 6,571 | +0.04(+0.45%) |
Jan 21, 2014 | 8.384 | 8.384 | 8.131 | 8.174 | 3,343 | -0.18(-2.14%) |
Jan 17, 2014 | 8.174 | 8.353 | 8.353 | 8.353 | 19,775 | -0.02(-0.22%) |
Jan 16, 2014 | 8.372 | 8.372 | 8.372 | 8.372 | 371 | +0.01(+0.15%) |
Jan 15, 2014 | 8.143 | 8.359 | 8.137 | 8.359 | 7,136 | +0.18(+2.19%) |
Jan 14, 2014 | 8.113 | 8.180 | 7.946 | 8.180 | 4,687 | +0.06(+0.76%) |
Jan 13, 2014 | 8.180 | 8.261 | 7.946 | 8.119 | 8,764 | +0.01(+0.08%) |
Jan 10, 2014 | 8.477 | 8.520 | 8.045 | 8.113 | 7,686 | -0.09(-1.13%) |
Jan 09, 2014 | 8.362 | 8.477 | 8.174 | 8.205 | 7,665 | +0.06(+0.76%) |
Jan 08, 2014 | 8.372 | 8.390 | 8.113 | 8.143 | 3,888 | -0.21(-2.51%) |
Jan 07, 2014 | 8.310 | 8.575 | 8.119 | 8.353 | 12,909 | +0.04(+0.52%) |
Jan 06, 2014 | 8.045 | 8.554 | 8.045 | 8.310 | 5,342 | +0.23(+2.82%) |
Jan 03, 2014 | 8.074 | 8.162 | 8.074 | 8.082 | 2,095 | +0.01(+0.08%) |
Jan 02, 2014 | 8.143 | 8.403 | 8.020 | 8.076 | 7,328 | -0.22(-2.68%) |
Dec 31, 2013 | 8.082 | 8.298 | 8.298 | 8.298 | 1,458 | +0.22(+2.67%) |
Dec 30, 2013 | 8.329 | 8.353 | 8.082 | 8.082 | 6,864 | -0.16(-1.95%) |
Dec 27, 2013 | 8.366 | 8.483 | 8.076 | 8.242 | 3,705 | +0.01(+0.15%) |
Dec 26, 2013 | 7.786 | 8.446 | 7.786 | 8.230 | 7,086 | +0.49(+6.38%) |
Dec 24, 2013 | 8.464 | 8.464 | 7.736 | 7.736 | 4,452 | -0.68(-8.13%) |
Dec 23, 2013 | 8.662 | 8.822 | 8.329 | 8.421 | 22,409 | -0.40(-4.55%) |
Dec 20, 2013 | 7.293 | 8.822 | 7.293 | 8.822 | 134,928 | +0.68(+8.33%) |
Dec 19, 2013 | 7.619 | 8.168 | 7.249 | 8.143 | 58,904 | +0.83(+11.30%) |
Dec 18, 2013 | 7.298 | 7.594 | 7.107 | 7.317 | 33,827 | +0.04(+0.51%) |
Dec 17, 2013 | 7.625 | 7.798 | 7.021 | 7.280 | 24,630 | -0.38(-4.92%) |
Dec 16, 2013 | 8.020 | 8.020 | 7.514 | 7.656 | 26,922 | -0.38(-4.76%) |
Dec 13, 2013 | 7.736 | 8.039 | 7.705 | 8.039 | 23,009 | +0.03(+0.39%) |
Dec 12, 2013 | 8.026 | 8.131 | 7.610 | 8.008 | 46,068 | -0.19(-2.26%) |
Dec 11, 2013 | 8.140 | 8.285 | 7.761 | 8.193 | 37,411 | -0.16(-1.92%) |
Dec 10, 2013 | 8.588 | 8.631 | 7.965 | 8.353 | 59,493 | -0.18(-2.10%) |
Dec 09, 2013 | 8.791 | 8.862 | 8.483 | 8.532 | 52,291 | -0.26(-2.95%) |
Dec 06, 2013 | 8.921 | 9.007 | 8.791 | 8.791 | 0 | -0.14(-1.59%) |
Dec 05, 2013 | 8.834 | 9.069 | 8.834 | 8.933 | 0 | +0.14(+1.61%) |
Dec 04, 2013 | 8.563 | 8.945 | 8.514 | 8.791 | 0 | +0.34(+4.01%) |
Dec 03, 2013 | 8.329 | 8.575 | 8.329 | 8.452 | 0 | +0.13(+1.56%) |
Dec 02, 2013 | 8.063 | 8.403 | 8.063 | 8.322 | 0 | +0.31(+3.93%) |
Nov 27, 2013 | 7.989 | 8.008 | 8.008 | 8.008 | 1,945 | +0.03(+0.39%) |
Nov 26, 2013 | 7.988 | 7.988 | 7.958 | 7.977 | 0 | +0.02(+0.23%) |
Nov 25, 2013 | 7.903 | 7.995 | 7.903 | 7.958 | 0 | +0.09(+1.10%) |
Nov 22, 2013 | 7.977 | 8.007 | 7.872 | 7.872 | 0 | -0.04(-0.47%) |
Nov 21, 2013 | 7.872 | 8.008 | 7.872 | 7.909 | 0 | +0.03(+0.39%) |
Nov 20, 2013 | 7.903 | 8.014 | 7.872 | 7.878 | 0 | -0.14(-1.69%) |
Nov 19, 2013 | 7.866 | 8.088 | 7.866 | 8.014 | 0 | +0.40(+5.27%) |
Nov 18, 2013 | 7.662 | 8.606 | 7.557 | 7.613 | 0 | +0.02(+0.24%) |
Nov 15, 2013 | 7.650 | 7.668 | 7.477 | 7.594 | 0 | +0.05(+0.65%) |
Nov 14, 2013 | 7.496 | 7.693 | 7.489 | 7.545 | 0 | +0.22(+3.03%) |
Nov 12, 2013 | 7.459 | 7.459 | 7.224 | 7.323 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 6.930 | 7.699 | 6.930 | 7.440 | 0 | -0.15(-2.03%) |
Nov 08, 2013 | 7.681 | 7.681 | 7.409 | 7.594 | 0 | -0.11(-1.44%) |
Nov 07, 2013 | 7.175 | 7.921 | 7.175 | 7.705 | 0 | +0.55(+7.67%) |
Nov 06, 2013 | 6.971 | 7.212 | 6.897 | 7.156 | 0 | +0.27(+3.97%) |
Nov 05, 2013 | 6.866 | 6.883 | 6.854 | 6.883 | 0 | +0.07(+0.96%) |
Nov 04, 2013 | 6.774 | 6.817 | 6.768 | 6.817 | 0 | +0.06(+0.91%) |
Nov 01, 2013 | 6.782 | 6.782 | 6.737 | 6.755 | 0 | +0.01(+0.18%) |
Oct 31, 2013 | 6.651 | 6.804 | 6.651 | 6.743 | 0 | +0.10(+1.47%) |
Oct 30, 2013 | 6.621 | 6.645 | 6.621 | 6.645 | 0 | +0.02(+0.28%) |
Oct 29, 2013 | 6.627 | 6.651 | 6.615 | 6.627 | 0 | +0.04(+0.56%) |
Oct 28, 2013 | 6.572 | 6.639 | 6.572 | 6.590 | 0 | +0.01(+0.19%) |
Oct 25, 2013 | 6.578 | 6.578 | 6.554 | 6.578 | 0 | -0.02(-0.37%) |
Oct 24, 2013 | 6.536 | 6.607 | 6.536 | 6.603 | 0 | +0.07(+1.12%) |
Oct 23, 2013 | 6.529 | 6.529 | 6.529 | 6.529 | 0 | +0.01(+0.19%) |
Oct 22, 2013 | 6.639 | 6.639 | 6.517 | 6.517 | 0 | -0.10(-1.48%) |
Oct 21, 2013 | 6.639 | 6.639 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |
Oct 18, 2013 | 6.572 | 6.615 | 6.560 | 6.609 | 9,548 | +0.02(+0.28%) |
Oct 17, 2013 | 6.584 | 6.621 | 6.572 | 6.590 | 0 | +0.01(+0.09%) |
Oct 16, 2013 | 6.572 | 6.584 | 6.572 | 6.584 | 0 | +0.01(+0.09%) |
Oct 15, 2013 | 6.645 | 6.645 | 6.578 | 6.578 | 0 | -0.07(-1.10%) |
Oct 14, 2013 | 6.603 | 6.651 | 6.566 | 6.651 | 0 | +0.09(+1.30%) |
Oct 11, 2013 | 6.615 | 6.615 | 6.566 | 6.566 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 6.584 | 6.584 | 6.566 | 6.584 | 0 | +0.02(+0.37%) |
Oct 09, 2013 | 6.536 | 6.584 | 6.536 | 6.560 | 0 | -0.05(-0.83%) |
Oct 08, 2013 | 6.554 | 6.615 | 6.554 | 6.615 | 0 | +0.03(+0.41%) |
Oct 07, 2013 | 6.536 | 6.588 | 6.536 | 6.588 | 0 | -0.02(-0.32%) |
Oct 04, 2013 | 6.536 | 6.609 | 6.536 | 6.609 | 0 | +0.07(+1.12%) |
Oct 03, 2013 | 6.543 | 6.651 | 6.536 | 6.536 | 0 | -0.08(-1.20%) |
Oct 02, 2013 | 6.590 | 6.621 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |
Oct 01, 2013 | 6.614 | 6.615 | 6.609 | 6.609 | 0 | -0.01(-0.19%) |
Sep 30, 2013 | 6.639 | 6.639 | 6.559 | 6.622 | 0 | -0.01(-0.17%) |
Sep 27, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 0 | +0.02(+0.37%) |
Sep 26, 2013 | 6.603 | 6.639 | 6.566 | 6.609 | 0 | +0.06(+0.93%) |
Sep 25, 2013 | 6.512 | 6.623 | 6.512 | 6.548 | 0 | +0.02(+0.28%) |
Sep 24, 2013 | 6.511 | 6.529 | 6.511 | 6.529 | 0 | -0.08(-1.20%) |
Sep 23, 2013 | 6.572 | 6.615 | 6.572 | 6.609 | 0 | +0.05(+0.74%) |
Sep 20, 2013 | 6.572 | 6.590 | 6.505 | 6.560 | 0 | +0.06(+0.94%) |
Sep 19, 2013 | 6.554 | 6.590 | 6.499 | 6.499 | 0 | -0.05(-0.75%) |
Sep 18, 2013 | 6.578 | 6.584 | 6.548 | 6.548 | 0 | -0.01(-0.19%) |
Sep 17, 2013 | 6.560 | 6.621 | 6.542 | 6.560 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 6.560 | 6.572 | 6.542 | 6.560 | 0 | +0.01(+0.09%) |
Sep 13, 2013 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | -0.01(-0.19%) |
Sep 12, 2013 | 6.615 | 6.615 | 6.566 | 6.566 | 0 | -0.07(-1.01%) |
Sep 11, 2013 | 6.529 | 6.633 | 6.529 | 6.633 | 0 | +0.10(+1.59%) |
Sep 10, 2013 | 6.560 | 6.584 | 6.529 | 6.529 | 0 | -0.05(-0.83%) |
Sep 09, 2013 | 6.548 | 6.630 | 6.517 | 6.584 | 0 | +0.02(+0.37%) |
Sep 06, 2013 | 6.560 | 6.566 | 6.560 | 6.560 | 0 | +0.04(+0.66%) |
Sep 05, 2013 | 6.511 | 6.548 | 6.511 | 6.517 | 0 | -0.01(-0.19%) |
Sep 04, 2013 | 6.584 | 6.584 | 6.529 | 6.529 | 0 | -0.05(-0.83%) |
Sep 03, 2013 | 6.554 | 6.584 | 6.554 | 6.584 | 0 | +0.12(+1.79%) |
Aug 30, 2013 | 6.413 | 6.468 | 6.413 | 6.468 | 0 | +0.03(+0.47%) |
Aug 29, 2013 | 6.554 | 6.554 | 6.420 | 6.438 | 0 | -0.10(-1.59%) |
Aug 28, 2013 | 6.413 | 6.551 | 6.413 | 6.542 | 0 | +0.12(+1.90%) |
Aug 27, 2013 | 6.414 | 6.420 | 6.407 | 6.420 | 0 | -0.04(-0.57%) |
Aug 26, 2013 | 6.456 | 6.456 | 6.456 | 6.456 | 0 | -0.04(-0.56%) |
Aug 23, 2013 | 6.468 | 6.493 | 6.462 | 6.493 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.395 | 6.499 | 6.383 | 6.452 | 0 | +0.03(+0.49%) |
Aug 21, 2013 | 6.481 | 6.481 | 6.407 | 6.420 | 0 | -0.02(-0.27%) |
Aug 20, 2013 | 6.529 | 6.529 | 6.407 | 6.438 | 0 | -0.10(-1.59%) |
Aug 19, 2013 | 6.407 | 6.553 | 6.407 | 6.542 | 0 | +0.10(+1.61%) |
Aug 16, 2013 | 6.505 | 6.505 | 6.438 | 6.438 | 0 | +0.03(+0.48%) |
Aug 15, 2013 | 6.407 | 6.407 | 6.407 | 6.407 | 327 | -0.05(-0.76%) |
Aug 14, 2013 | 6.413 | 6.456 | 6.407 | 6.456 | 0 | +0.06(+0.95%) |
Aug 13, 2013 | 6.493 | 6.609 | 6.304 | 6.395 | 17,006 | +0.10(+1.66%) |
Aug 12, 2013 | 6.401 | 6.401 | 6.285 | 6.291 | 5,153 | -0.14(-2.19%) |
Aug 09, 2013 | 6.499 | 6.499 | 6.377 | 6.432 | 6,063 | +0.02(+0.37%) |
Aug 08, 2013 | 6.420 | 6.542 | 6.383 | 6.408 | 6,227 | +0.00(+0.01%) |
Aug 07, 2013 | 6.426 | 6.514 | 6.407 | 6.407 | 3,536 | -0.03(-0.47%) |
Aug 06, 2013 | 6.383 | 6.481 | 6.383 | 6.438 | 16,316 | +0.03(+0.48%) |
Aug 05, 2013 | 6.459 | 6.462 | 6.404 | 6.407 | 2,833 | +0.02(+0.36%) |
Aug 02, 2013 | 6.432 | 6.522 | 6.377 | 6.384 | 1,465 | -0.06(-0.93%) |
Aug 01, 2013 | 6.480 | 6.486 | 6.360 | 6.444 | 7,559 | +0.09(+1.42%) |
Jul 31, 2013 | 6.239 | 6.360 | 6.239 | 6.353 | 0 | +0.13(+2.13%) |
Jul 30, 2013 | 6.287 | 6.305 | 6.215 | 6.221 | 0 | -0.12(-1.90%) |
Jul 29, 2013 | 6.366 | 6.366 | 6.215 | 6.341 | 0 | -0.09(-1.41%) |
Jul 26, 2013 | 6.287 | 6.625 | 6.185 | 6.432 | 0 | +0.15(+2.40%) |
Jul 25, 2013 | 6.221 | 6.281 | 6.221 | 6.281 | 0 | -0.13(-1.98%) |
Jul 24, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.00(-0.01%) |
Jul 23, 2013 | 6.462 | 6.462 | 6.408 | 6.408 | 0 | -0.05(-0.83%) |
Jul 22, 2013 | 6.408 | 6.528 | 6.408 | 6.462 | 0 | +0.05(+0.85%) |
Jul 19, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.08(-1.30%) |
Jul 18, 2013 | 6.233 | 6.492 | 6.221 | 6.492 | 0 | +0.18(+2.87%) |
Jul 17, 2013 | 6.227 | 6.353 | 6.215 | 6.311 | 21,379 | +0.09(+1.45%) |
Jul 16, 2013 | 6.221 | 6.221 | 6.215 | 6.221 | 0 | +0.01(+0.10%) |
Jul 15, 2013 | 6.275 | 6.305 | 6.215 | 6.215 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.215 | 6.215 | 6.215 | 6.215 | 0 | -0.02(-0.39%) |
Jul 11, 2013 | 6.233 | 6.275 | 6.191 | 6.239 | 0 | +0.02(+0.24%) |
Jul 10, 2013 | 6.257 | 6.257 | 6.197 | 6.224 | 0 | -0.03(-0.53%) |
Jul 09, 2013 | 6.269 | 6.296 | 6.257 | 6.257 | 0 | -0.04(-0.62%) |
Jul 08, 2013 | 6.245 | 6.329 | 6.245 | 6.296 | 0 | -0.09(-1.37%) |
Jul 05, 2013 | 6.239 | 6.396 | 6.239 | 6.384 | 0 | +0.14(+2.31%) |
Jul 03, 2013 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | -0.07(-1.04%) |
Jul 02, 2013 | 6.402 | 6.402 | 6.305 | 6.305 | 0 | +0.03(+0.48%) |
Jul 01, 2013 | 6.402 | 6.571 | 6.185 | 6.275 | 0 | -0.08(-1.33%) |
Jun 28, 2013 | 6.323 | 6.378 | 6.191 | 6.360 | 6,778 | +0.04(+0.67%) |
Jun 27, 2013 | 6.293 | 6.317 | 6.203 | 6.317 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 6.287 | 6.317 | 6.197 | 6.317 | 0 | +0.08(+1.36%) |
Jun 25, 2013 | 6.130 | 6.311 | 6.130 | 6.233 | 0 | +0.08(+1.27%) |
Jun 24, 2013 | 6.335 | 6.245 | 6.154 | 6.154 | 0 | -0.18(-2.86%) |
Jun 21, 2013 | 6.221 | 6.335 | 6.221 | 6.335 | 6,786 | +0.12(+1.94%) |
Jun 20, 2013 | 6.221 | 6.221 | 6.215 | 6.215 | 0 | -0.06(-0.96%) |
Jun 19, 2013 | 6.215 | 6.275 | 6.215 | 6.275 | 0 | +0.05(+0.87%) |
Jun 18, 2013 | 6.130 | 6.221 | 6.130 | 6.221 | 0 | +0.05(+0.78%) |
Jun 17, 2013 | 6.259 | 6.259 | 6.124 | 6.172 | 0 | -0.04(-0.68%) |
Jun 14, 2013 | 6.221 | 6.329 | 6.215 | 6.215 | 0 | -0.05(-0.87%) |
Jun 13, 2013 | 6.118 | 6.275 | 6.118 | 6.269 | 9,355 | +0.14(+2.26%) |
Jun 12, 2013 | 6.124 | 6.245 | 6.124 | 6.130 | 10,996 | +0.08(+1.30%) |
Jun 11, 2013 | 6.160 | 6.160 | 6.052 | 6.052 | 5,936 | -0.07(-1.18%) |
Jun 10, 2013 | 6.154 | 6.293 | 6.124 | 6.124 | 0 | +0.05(+0.89%) |
Jun 07, 2013 | 6.106 | 6.185 | 6.034 | 6.070 | 0 | -0.11(-1.81%) |
Jun 06, 2013 | 6.245 | 6.245 | 6.182 | 6.182 | 0 | -0.06(-1.01%) |
Jun 05, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | -0.01(-0.10%) |
Jun 03, 2013 | 6.166 | 6.335 | 6.166 | 6.251 | 1,657 | +0.08(+1.37%) |
May 31, 2013 | 6.245 | 6.245 | 6.166 | 6.166 | 1,823 | +0.01(+0.20%) |
May 30, 2013 | 6.154 | 6.160 | 6.154 | 6.154 | 0 | -0.10(-1.54%) |
May 29, 2013 | 6.251 | 6.251 | 6.251 | 6.251 | 165 | +0.02(+0.39%) |
May 28, 2013 | 6.203 | 6.275 | 6.203 | 6.227 | 5,999 | -0.02(-0.39%) |
May 24, 2013 | 6.148 | 6.329 | 6.148 | 6.251 | 0 | +0.10(+1.62%) |
May 23, 2013 | 6.209 | 6.209 | 6.130 | 6.151 | 0 | +0.02(+0.25%) |
May 22, 2013 | 6.154 | 6.275 | 6.130 | 6.136 | 0 | -0.02(-0.29%) |
May 21, 2013 | 6.142 | 6.154 | 6.130 | 6.154 | 0 | -0.01(-0.10%) |
May 20, 2013 | 6.305 | 6.322 | 6.124 | 6.160 | 0 | +0.01(+0.20%) |
May 17, 2013 | 6.335 | 6.335 | 6.142 | 6.148 | 0 | -0.13(-2.02%) |
May 16, 2013 | 6.209 | 6.275 | 6.124 | 6.275 | 3,447 | -0.01(-0.10%) |
May 15, 2013 | 6.209 | 6.281 | 6.034 | 6.281 | 0 | +0.23(+3.79%) |
May 13, 2013 | 6.088 | 6.088 | 6.052 | 6.052 | 0 | -0.11(-1.76%) |
May 10, 2013 | 6.329 | 6.329 | 6.130 | 6.160 | 0 | -0.28(-4.31%) |
May 09, 2013 | 6.118 | 6.812 | 6.118 | 6.438 | 0 | +0.28(+4.61%) |
May 08, 2013 | 6.185 | 6.220 | 6.034 | 6.154 | 0 | -0.03(-0.49%) |
May 07, 2013 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.275 | 6.275 | 6.185 | 6.185 | 0 | -0.06(-0.97%) |
May 03, 2013 | 6.818 | 6.360 | 6.245 | 6.245 | 0 | -0.02(-0.29%) |
May 02, 2013 | 6.257 | 6.293 | 6.257 | 6.263 | 0 | +0.05(+0.81%) |
May 01, 2013 | 6.203 | 6.263 | 6.203 | 6.213 | 0 | -0.00(-0.06%) |
Apr 30, 2013 | 6.251 | 6.251 | 6.055 | 6.216 | 0 | -0.03(-0.46%) |
Apr 29, 2013 | 6.245 | 6.245 | 6.174 | 6.245 | 2,663 | +0.18(+2.95%) |
Apr 26, 2013 | 6.084 | 6.066 | 6.060 | 6.066 | 6,184 | +0.01(+0.10%) |
Apr 25, 2013 | 6.042 | 6.144 | 6.042 | 6.060 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 6.138 | 6.138 | 6.048 | 6.054 | 0 | -0.02(-0.29%) |
Apr 23, 2013 | 6.108 | 6.132 | 6.072 | 6.072 | 71,441 | -0.02(-0.39%) |
Apr 22, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 0 | +0.13(+2.20%) |
Apr 19, 2013 | 5.917 | 6.048 | 5.917 | 5.965 | 2,850 | -0.12(-1.96%) |
Apr 18, 2013 | 5.977 | 6.084 | 5.977 | 6.084 | 1,299 | +0.03(+0.49%) |
Apr 17, 2013 | 6.191 | 6.191 | 6.054 | 6.054 | 5,197 | -0.01(-0.20%) |
Apr 16, 2013 | 6.245 | 6.245 | 6.048 | 6.066 | 3,495 | -0.17(-2.77%) |
Apr 15, 2013 | 6.156 | 6.245 | 6.084 | 6.239 | 22,991 | +0.08(+1.36%) |
Apr 12, 2013 | 6.150 | 6.156 | 6.150 | 6.156 | 670 | +0.02(+0.29%) |
Apr 11, 2013 | 6.144 | 6.144 | 6.138 | 6.138 | 502 | +0.00(+0.00%) |
Apr 10, 2013 | 6.012 | 6.144 | 6.012 | 6.138 | 14,862 | +0.12(+1.98%) |
Apr 09, 2013 | 6.024 | 6.048 | 6.001 | 6.018 | 670 | -0.03(-0.49%) |
Apr 08, 2013 | 6.006 | 6.114 | 5.989 | 6.048 | 5,291 | +0.04(+0.70%) |
Apr 05, 2013 | 5.977 | 6.006 | 5.875 | 6.006 | 3,353 | +0.01(+0.10%) |
Apr 04, 2013 | 5.977 | 6.006 | 5.917 | 6.001 | 670 | +0.10(+1.62%) |
Apr 03, 2013 | 6.108 | 6.108 | 5.905 | 5.905 | 2,682 | -0.07(-1.20%) |
Apr 02, 2013 | 6.090 | 6.114 | 5.977 | 5.977 | 15,834 | +0.07(+1.21%) |
Apr 01, 2013 | 5.905 | 5.905 | 5.905 | 5.905 | 2,850 | +0.11(+1.85%) |
Mar 28, 2013 | 5.834 | 5.845 | 5.798 | 5.798 | 6,742 | -0.04(-0.71%) |
Mar 27, 2013 | 5.857 | 5.863 | 5.839 | 5.839 | 4,526 | -0.11(-1.81%) |
Mar 26, 2013 | 5.905 | 5.947 | 5.863 | 5.947 | 4,033 | +0.05(+0.81%) |
Mar 25, 2013 | 5.899 | 5.899 | 5.887 | 5.899 | 670 | -0.01(-0.10%) |
Mar 21, 2013 | 5.875 | 5.905 | 5.905 | 5.905 | 2,347 | +0.02(+0.41%) |
Mar 20, 2013 | 6.096 | 6.096 | 5.881 | 5.881 | 3,688 | -0.18(-2.95%) |
Mar 19, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 335 | +0.10(+1.60%) |
Mar 18, 2013 | 5.863 | 5.965 | 5.863 | 5.965 | 4,317 | +0.12(+2.04%) |
Mar 15, 2013 | 5.941 | 5.941 | 5.845 | 5.845 | 8,221 | -0.07(-1.11%) |
Mar 14, 2013 | 5.911 | 5.935 | 5.905 | 5.911 | 5,844 | +0.02(+0.41%) |
Mar 13, 2013 | 5.917 | 5.917 | 5.887 | 5.887 | 1,173 | +0.01(+0.15%) |
Mar 12, 2013 | 5.869 | 5.935 | 5.869 | 5.878 | 1,282 | -0.01(-0.25%) |
Mar 11, 2013 | 5.832 | 5.905 | 5.832 | 5.893 | 3,981 | -0.01(-0.10%) |
Mar 08, 2013 | 5.899 | 5.953 | 5.899 | 5.899 | 11,316 | +0.05(+0.82%) |
Mar 07, 2013 | 5.929 | 5.929 | 5.845 | 5.851 | 502 | -0.06(-1.04%) |
Mar 06, 2013 | 5.857 | 5.929 | 5.857 | 5.913 | 2,137 | +0.10(+1.67%) |
Mar 05, 2013 | 5.899 | 5.899 | 5.816 | 5.816 | 1,780 | -0.09(-1.51%) |
Mar 04, 2013 | 5.923 | 5.923 | 5.899 | 5.905 | 1,217 | +0.01(+0.10%) |