Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.28 | 10.30 | 10.00 | 10.04 | 405,185 | -0.22(-2.14%) |
Feb 27, 2014 | 9.940 | 10.35 | 9.890 | 10.26 | 806,287 | +0.28(+2.81%) |
Feb 26, 2014 | 9.990 | 10.15 | 9.841 | 9.980 | 255,333 | -0.03(-0.30%) |
Feb 25, 2014 | 9.900 | 10.20 | 9.900 | 10.01 | 844,398 | +0.08(+0.81%) |
Feb 24, 2014 | 9.990 | 10.01 | 9.850 | 9.930 | 547,070 | +0.09(+0.91%) |
Feb 21, 2014 | 9.370 | 9.870 | 9.370 | 9.840 | 332,488 | +0.45(+4.79%) |
Feb 20, 2014 | 9.110 | 9.470 | 9.050 | 9.390 | 338,067 | +0.25(+2.74%) |
Feb 19, 2014 | 9.160 | 9.340 | 9.130 | 9.140 | 306,374 | -0.05(-0.54%) |
Feb 18, 2014 | 9.000 | 9.260 | 8.980 | 9.190 | 395,261 | +0.19(+2.11%) |
Feb 14, 2014 | 9.210 | 9.000 | 9.000 | 9.000 | 354,100 | -0.21(-2.28%) |
Feb 13, 2014 | 9.240 | 9.270 | 9.110 | 9.210 | 437,619 | -0.02(-0.22%) |
Feb 12, 2014 | 9.250 | 9.390 | 9.180 | 9.230 | 281,503 | -0.04(-0.43%) |
Feb 11, 2014 | 9.230 | 9.410 | 9.130 | 9.270 | 464,314 | +0.04(+0.43%) |
Feb 10, 2014 | 9.440 | 9.691 | 9.100 | 9.230 | 601,832 | -0.23(-2.43%) |
Feb 07, 2014 | 9.190 | 9.495 | 9.130 | 9.460 | 503,792 | +0.26(+2.83%) |
Feb 06, 2014 | 9.530 | 9.580 | 9.190 | 9.200 | 415,737 | -0.29(-3.06%) |
Feb 05, 2014 | 9.450 | 9.515 | 9.290 | 9.490 | 238,507 | +0.01(+0.11%) |
Feb 04, 2014 | 9.410 | 9.520 | 9.260 | 9.480 | 246,997 | +0.07(+0.74%) |
Feb 03, 2014 | 10.00 | 10.02 | 9.370 | 9.410 | 307,297 | -0.36(-3.68%) |
Jan 31, 2014 | 9.680 | 9.870 | 9.500 | 9.770 | 461,965 | -0.02(-0.20%) |
Jan 30, 2014 | 9.960 | 10.20 | 9.719 | 9.790 | 692,835 | -0.16(-1.61%) |
Jan 29, 2014 | 9.700 | 10.12 | 9.250 | 9.950 | 980,382 | +0.21(+2.16%) |
Jan 28, 2014 | 9.480 | 9.800 | 9.320 | 9.740 | 458,289 | +0.30(+3.18%) |
Jan 27, 2014 | 9.250 | 10.05 | 8.900 | 9.440 | 1,135,579 | +0.30(+3.28%) |
Jan 24, 2014 | 9.510 | 9.650 | 9.090 | 9.140 | 533,627 | -0.42(-4.39%) |
Jan 23, 2014 | 9.580 | 9.610 | 9.250 | 9.560 | 433,219 | -0.08(-0.83%) |
Jan 22, 2014 | 9.220 | 9.750 | 9.160 | 9.640 | 1,453,669 | +0.40(+4.33%) |
Jan 21, 2014 | 8.480 | 9.400 | 8.420 | 9.240 | 1,126,283 | +0.77(+9.09%) |
Jan 17, 2014 | 8.400 | 8.470 | 8.470 | 8.470 | 334,100 | +0.07(+0.83%) |
Jan 16, 2014 | 8.260 | 8.420 | 8.250 | 8.400 | 325,445 | +0.10(+1.20%) |
Jan 15, 2014 | 8.220 | 8.350 | 8.160 | 8.300 | 285,442 | +0.08(+0.97%) |
Jan 14, 2014 | 8.040 | 8.300 | 8.040 | 8.220 | 532,220 | +0.18(+2.24%) |
Jan 13, 2014 | 8.330 | 8.510 | 8.000 | 8.040 | 492,343 | -0.34(-4.06%) |
Jan 10, 2014 | 8.220 | 8.400 | 8.100 | 8.380 | 448,413 | +0.19(+2.32%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.110 | 8.190 | 407,002 | -0.12(-1.44%) |
Jan 08, 2014 | 8.150 | 8.340 | 8.110 | 8.310 | 426,099 | +0.11(+1.34%) |
Jan 07, 2014 | 8.190 | 8.290 | 8.150 | 8.200 | 376,782 | +0.09(+1.11%) |
Jan 06, 2014 | 8.190 | 8.190 | 7.900 | 8.110 | 483,966 | +0.06(+0.75%) |
Jan 03, 2014 | 8.000 | 8.190 | 7.710 | 8.050 | 755,909 | +0.40(+5.23%) |
Jan 02, 2014 | 7.510 | 7.750 | 7.360 | 7.650 | 559,735 | +0.11(+1.46%) |
Dec 31, 2013 | 7.700 | 7.540 | 7.540 | 7.540 | 540,000 | -0.21(-2.71%) |
Dec 30, 2013 | 7.960 | 8.040 | 7.660 | 7.750 | 500,408 | -0.21(-2.64%) |
Dec 27, 2013 | 7.950 | 8.100 | 7.550 | 7.960 | 903,940 | +0.01(+0.13%) |
Dec 26, 2013 | 8.360 | 8.360 | 7.660 | 7.950 | 1,527,430 | -0.43(-5.13%) |
Dec 24, 2013 | 8.820 | 9.050 | 8.120 | 8.380 | 6,644,855 | +0.98(+13.24%) |
Dec 23, 2013 | 6.850 | 7.450 | 6.850 | 7.400 | 605,379 | +0.55(+8.03%) |
Dec 20, 2013 | 6.790 | 6.950 | 6.700 | 6.850 | 525,981 | +0.10(+1.48%) |
Dec 19, 2013 | 6.880 | 6.900 | 6.520 | 6.750 | 335,788 | -0.12(-1.75%) |
Dec 18, 2013 | 7.030 | 7.140 | 6.820 | 6.870 | 327,194 | -0.12(-1.72%) |
Dec 17, 2013 | 6.840 | 7.030 | 6.700 | 6.990 | 265,462 | +0.17(+2.49%) |
Dec 16, 2013 | 6.650 | 6.960 | 6.650 | 6.820 | 264,648 | +0.16(+2.40%) |
Dec 13, 2013 | 6.630 | 6.800 | 6.558 | 6.660 | 294,692 | +0.01(+0.15%) |
Dec 12, 2013 | 6.770 | 6.820 | 6.620 | 6.650 | 286,987 | -0.12(-1.77%) |
Dec 11, 2013 | 7.010 | 7.070 | 6.760 | 6.770 | 296,808 | -0.22(-3.15%) |
Dec 10, 2013 | 6.980 | 7.050 | 6.830 | 6.990 | 243,209 | -0.01(-0.14%) |
Dec 09, 2013 | 7.210 | 7.250 | 6.990 | 7.000 | 210,706 | -0.23(-3.18%) |
Dec 06, 2013 | 7.270 | 7.500 | 7.140 | 7.230 | 0 | -0.04(-0.55%) |
Dec 05, 2013 | 7.110 | 7.310 | 6.920 | 7.270 | 0 | +0.13(+1.82%) |
Dec 04, 2013 | 6.830 | 7.290 | 6.770 | 7.140 | 0 | +0.19(+2.73%) |
Dec 03, 2013 | 7.040 | 7.100 | 6.874 | 6.950 | 0 | -0.11(-1.56%) |
Dec 02, 2013 | 7.250 | 7.250 | 7.030 | 7.060 | 347,228 | -0.17(-2.35%) |
Nov 29, 2013 | 7.150 | 7.350 | 7.040 | 7.230 | 0 | +0.08(+1.12%) |
Nov 27, 2013 | 7.180 | 7.210 | 7.040 | 7.150 | 0 | -0.02(-0.28%) |
Nov 26, 2013 | 7.250 | 7.400 | 7.110 | 7.170 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.950 | 7.279 | 6.880 | 7.210 | 658,209 | +0.26(+3.74%) |
Nov 22, 2013 | 7.050 | 7.150 | 6.860 | 6.950 | 0 | -0.12(-1.70%) |
Nov 21, 2013 | 7.000 | 7.080 | 6.893 | 7.070 | 364,470 | +0.12(+1.73%) |
Nov 20, 2013 | 6.830 | 7.030 | 6.781 | 6.950 | 0 | +0.11(+1.61%) |
Nov 19, 2013 | 6.930 | 7.060 | 6.750 | 6.840 | 266,682 | -0.08(-1.16%) |
Nov 18, 2013 | 7.150 | 7.180 | 6.860 | 6.920 | 0 | -0.20(-2.81%) |
Nov 15, 2013 | 7.050 | 7.240 | 7.000 | 7.120 | 0 | +0.03(+0.42%) |
Nov 14, 2013 | 7.440 | 7.490 | 6.870 | 7.090 | 0 | +0.19(+2.75%) |
Nov 12, 2013 | 6.850 | 7.020 | 6.650 | 6.900 | 559,333 | +0.05(+0.73%) |
Nov 11, 2013 | 6.960 | 7.040 | 6.670 | 6.850 | 0 | -0.13(-1.86%) |
Nov 08, 2013 | 6.680 | 7.000 | 6.500 | 6.980 | 0 | +0.28(+4.18%) |
Nov 07, 2013 | 6.700 | 6.790 | 6.520 | 6.700 | 606,456 | +0.04(+0.60%) |
Nov 06, 2013 | 6.880 | 6.990 | 6.120 | 6.660 | 2,736,659 | -0.22(-3.20%) |
Nov 05, 2013 | 6.850 | 7.000 | 6.700 | 6.880 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 7.070 | 7.182 | 6.760 | 6.880 | 0 | -0.13(-1.85%) |
Nov 01, 2013 | 7.160 | 7.200 | 6.820 | 7.010 | 0 | -0.06(-0.85%) |
Oct 31, 2013 | 6.840 | 7.100 | 6.620 | 7.070 | 0 | +0.21(+3.06%) |
Oct 30, 2013 | 7.180 | 7.210 | 6.760 | 6.860 | 615,035 | +0.18(+2.69%) |
Oct 29, 2013 | 6.610 | 6.880 | 6.560 | 6.680 | 0 | +0.08(+1.21%) |
Oct 28, 2013 | 6.440 | 6.640 | 6.310 | 6.600 | 0 | +0.15(+2.33%) |
Oct 25, 2013 | 6.440 | 6.500 | 6.260 | 6.450 | 0 | +0.03(+0.47%) |
Oct 24, 2013 | 6.090 | 6.450 | 6.050 | 6.420 | 517,334 | +0.37(+6.12%) |
Oct 23, 2013 | 6.150 | 6.300 | 5.950 | 6.050 | 0 | -0.12(-1.94%) |
Oct 22, 2013 | 6.360 | 6.360 | 5.840 | 6.170 | 733,607 | -0.20(-3.14%) |
Oct 21, 2013 | 6.670 | 6.670 | 6.250 | 6.370 | 470,935 | -0.32(-4.78%) |
Oct 18, 2013 | 6.580 | 6.720 | 6.440 | 6.690 | 326,810 | +0.14(+2.14%) |
Oct 17, 2013 | 6.840 | 6.840 | 6.460 | 6.550 | 398,254 | -0.15(-2.24%) |
Oct 16, 2013 | 6.720 | 6.890 | 6.690 | 6.700 | 270,395 | -0.02(-0.30%) |
Oct 15, 2013 | 6.920 | 7.050 | 6.710 | 6.720 | 322,956 | -0.20(-2.89%) |
Oct 14, 2013 | 6.950 | 6.980 | 6.800 | 6.920 | 359,074 | -0.04(-0.57%) |
Oct 11, 2013 | 7.070 | 7.070 | 6.870 | 6.960 | 0 | -0.10(-1.42%) |
Oct 10, 2013 | 7.020 | 7.160 | 6.925 | 7.060 | 284,008 | +0.07(+1.00%) |
Oct 09, 2013 | 7.190 | 7.250 | 6.970 | 6.990 | 0 | -0.22(-3.05%) |
Oct 08, 2013 | 7.250 | 7.352 | 7.030 | 7.210 | 388,794 | -0.02(-0.28%) |
Oct 07, 2013 | 7.220 | 7.360 | 7.150 | 7.230 | 0 | -0.02(-0.28%) |
Oct 04, 2013 | 7.080 | 7.315 | 7.080 | 7.250 | 0 | +0.15(+2.11%) |
Oct 03, 2013 | 7.020 | 7.130 | 6.860 | 7.100 | 0 | +0.07(+1.00%) |
Oct 02, 2013 | 7.310 | 7.390 | 6.985 | 7.030 | 482,350 | -0.31(-4.22%) |
Oct 01, 2013 | 7.330 | 7.430 | 7.140 | 7.340 | 284,776 | -0.11(-1.48%) |
Sep 27, 2013 | 7.460 | 7.590 | 7.310 | 7.450 | 0 | -0.01(-0.13%) |
Sep 26, 2013 | 7.450 | 7.600 | 7.320 | 7.460 | 668,116 | +0.05(+0.67%) |
Sep 25, 2013 | 7.150 | 7.680 | 7.150 | 7.410 | 1,439,913 | +0.28(+3.93%) |
Sep 24, 2013 | 7.020 | 7.220 | 6.800 | 7.130 | 603,639 | +0.12(+1.71%) |
Sep 23, 2013 | 6.860 | 7.040 | 6.860 | 7.010 | 724,406 | +0.16(+2.34%) |
Sep 20, 2013 | 6.850 | 7.030 | 6.600 | 6.850 | 0 | -0.02(-0.29%) |
Sep 19, 2013 | 6.560 | 6.900 | 6.550 | 6.870 | 753,083 | +0.29(+4.33%) |
Sep 18, 2013 | 6.500 | 6.660 | 6.450 | 6.585 | 0 | +0.09(+1.46%) |
Sep 17, 2013 | 6.560 | 6.640 | 6.470 | 6.490 | 0 | -0.07(-1.07%) |
Sep 16, 2013 | 6.620 | 6.710 | 6.510 | 6.560 | 0 | -0.06(-0.91%) |
Sep 13, 2013 | 6.610 | 6.680 | 6.550 | 6.620 | 0 | +0.04(+0.61%) |
Sep 12, 2013 | 6.690 | 6.836 | 6.560 | 6.580 | 0 | -0.07(-1.05%) |
Sep 11, 2013 | 6.710 | 6.750 | 6.600 | 6.650 | 0 | -0.07(-1.04%) |
Sep 10, 2013 | 6.880 | 7.000 | 6.630 | 6.720 | 390,849 | -0.11(-1.61%) |
Sep 09, 2013 | 6.670 | 6.900 | 6.600 | 6.830 | 0 | +0.16(+2.40%) |
Sep 06, 2013 | 6.690 | 6.714 | 6.600 | 6.670 | 0 | +0.02(+0.30%) |
Sep 05, 2013 | 6.510 | 6.700 | 6.450 | 6.650 | 403,372 | +0.12(+1.84%) |
Sep 04, 2013 | 6.600 | 6.640 | 6.400 | 6.530 | 0 | -0.10(-1.51%) |
Sep 03, 2013 | 6.690 | 6.720 | 6.600 | 6.630 | 0 | +0.01(+0.15%) |
Aug 30, 2013 | 6.650 | 6.670 | 6.470 | 6.620 | 0 | +0.01(+0.15%) |
Aug 29, 2013 | 6.690 | 6.789 | 6.500 | 6.610 | 625,195 | -0.11(-1.64%) |
Aug 28, 2013 | 6.690 | 6.860 | 6.690 | 6.720 | 514,420 | +0.01(+0.15%) |
Aug 27, 2013 | 6.850 | 6.960 | 6.660 | 6.710 | 712,510 | -0.21(-3.03%) |
Aug 26, 2013 | 7.000 | 7.080 | 6.870 | 6.920 | 0 | -0.07(-1.00%) |
Aug 23, 2013 | 6.850 | 7.050 | 6.810 | 6.990 | 0 | +0.33(+4.95%) |
Aug 22, 2013 | 6.690 | 6.750 | 6.630 | 6.660 | 427,411 | -0.05(-0.75%) |
Aug 21, 2013 | 6.880 | 6.890 | 6.510 | 6.710 | 1,278,864 | -0.02(-0.30%) |
Aug 20, 2013 | 6.950 | 7.199 | 6.610 | 6.730 | 1,968,565 | -0.17(-2.46%) |
Aug 19, 2013 | 8.380 | 8.400 | 6.790 | 6.900 | 11,190,450 | +0.26(+3.92%) |
Aug 16, 2013 | 6.660 | 6.790 | 6.600 | 6.640 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.870 | 6.870 | 6.580 | 6.650 | 206,341 | -0.27(-3.90%) |
Aug 14, 2013 | 6.360 | 7.390 | 6.100 | 6.920 | 894,773 | +0.68(+10.90%) |
Aug 13, 2013 | 6.520 | 6.540 | 6.210 | 6.240 | 151,236 | -0.24(-3.70%) |
Aug 12, 2013 | 6.570 | 6.630 | 6.410 | 6.480 | 119,079 | -0.02(-0.31%) |
Aug 09, 2013 | 6.600 | 6.610 | 6.460 | 6.500 | 137,092 | -0.11(-1.66%) |
Aug 08, 2013 | 6.560 | 6.740 | 6.400 | 6.610 | 277,188 | +0.03(+0.46%) |
Aug 07, 2013 | 6.600 | 6.680 | 6.550 | 6.580 | 470,816 | -0.04(-0.60%) |
Aug 06, 2013 | 6.700 | 6.710 | 6.460 | 6.620 | 199,199 | -0.07(-1.05%) |
Aug 05, 2013 | 6.660 | 6.700 | 6.590 | 6.690 | 91,412 | +0.06(+0.90%) |
Aug 02, 2013 | 6.780 | 6.870 | 6.550 | 6.630 | 218,357 | -0.18(-2.64%) |
Aug 01, 2013 | 6.870 | 6.920 | 6.750 | 6.810 | 304,913 | -0.04(-0.58%) |
Jul 31, 2013 | 6.750 | 6.900 | 6.690 | 6.850 | 0 | +0.10(+1.48%) |
Jul 30, 2013 | 6.900 | 7.079 | 6.690 | 6.750 | 0 | -0.12(-1.75%) |
Jul 29, 2013 | 6.820 | 7.180 | 6.700 | 6.870 | 0 | +0.03(+0.44%) |
Jul 26, 2013 | 7.050 | 7.090 | 6.820 | 6.840 | 0 | -0.11(-1.58%) |
Jul 25, 2013 | 6.830 | 7.100 | 6.780 | 6.950 | 0 | +0.12(+1.76%) |
Jul 24, 2013 | 6.570 | 6.850 | 6.550 | 6.830 | 0 | +0.29(+4.43%) |
Jul 23, 2013 | 6.560 | 6.570 | 6.480 | 6.540 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 6.550 | 6.570 | 6.390 | 6.540 | 0 | +0.03(+0.46%) |
Jul 19, 2013 | 6.600 | 6.720 | 6.460 | 6.510 | 0 | -0.08(-1.21%) |
Jul 18, 2013 | 6.500 | 6.670 | 6.450 | 6.590 | 0 | +0.09(+1.38%) |
Jul 17, 2013 | 6.540 | 6.590 | 6.470 | 6.500 | 135,975 | -0.04(-0.61%) |
Jul 16, 2013 | 6.500 | 6.610 | 6.435 | 6.540 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 6.550 | 6.640 | 6.400 | 6.540 | 0 | +0.01(+0.15%) |
Jul 12, 2013 | 6.610 | 6.800 | 6.350 | 6.530 | 0 | -0.07(-1.06%) |
Jul 11, 2013 | 6.710 | 6.710 | 6.350 | 6.600 | 0 | -0.06(-0.90%) |
Jul 10, 2013 | 6.380 | 6.710 | 6.320 | 6.660 | 0 | +0.23(+3.58%) |
Jul 09, 2013 | 6.510 | 6.510 | 6.420 | 6.430 | 0 | -0.07(-1.08%) |
Jul 08, 2013 | 6.660 | 6.710 | 6.480 | 6.500 | 0 | -0.18(-2.69%) |
Jul 05, 2013 | 6.730 | 6.740 | 6.550 | 6.680 | 0 | +0.04(+0.60%) |
Jul 03, 2013 | 6.550 | 6.640 | 6.450 | 6.640 | 0 | +0.06(+0.91%) |
Jul 02, 2013 | 6.490 | 6.690 | 6.380 | 6.580 | 0 | +0.18(+2.81%) |
Jul 01, 2013 | 6.430 | 6.510 | 6.310 | 6.400 | 0 | -0.03(-0.47%) |
Jun 28, 2013 | 6.400 | 6.480 | 6.320 | 6.430 | 1,377,704 | +0.16(+2.55%) |
Jun 26, 2013 | 6.410 | 6.410 | 6.190 | 6.270 | 0 | -0.13(-2.03%) |
Jun 25, 2013 | 6.500 | 6.500 | 6.240 | 6.400 | 0 | -0.11(-1.69%) |
Jun 24, 2013 | 6.480 | 6.510 | 6.220 | 6.510 | 0 | +0.07(+1.09%) |
Jun 21, 2013 | 6.500 | 6.540 | 6.100 | 6.440 | 409,083 | +0.00(+0.00%) |
Jun 20, 2013 | 6.630 | 6.640 | 6.270 | 6.440 | 0 | -0.27(-4.02%) |
Jun 19, 2013 | 6.640 | 6.780 | 6.590 | 6.710 | 0 | +0.04(+0.60%) |
Jun 18, 2013 | 6.610 | 6.780 | 6.500 | 6.670 | 0 | +0.02(+0.30%) |
Jun 17, 2013 | 6.480 | 6.690 | 6.270 | 6.650 | 0 | +0.34(+5.39%) |
Jun 14, 2013 | 6.430 | 6.450 | 6.300 | 6.310 | 0 | -0.17(-2.62%) |
Jun 13, 2013 | 6.530 | 6.620 | 6.400 | 6.480 | 151,147 | -0.10(-1.52%) |
Jun 12, 2013 | 6.800 | 6.825 | 6.510 | 6.580 | 344,755 | -0.22(-3.24%) |
Jun 11, 2013 | 6.800 | 6.860 | 6.751 | 6.800 | 141,949 | -0.05(-0.73%) |
Jun 10, 2013 | 7.200 | 7.200 | 6.620 | 6.850 | 516,670 | +0.03(+0.44%) |
Jun 07, 2013 | 6.850 | 6.950 | 6.750 | 6.820 | 0 | +0.03(+0.44%) |
Jun 06, 2013 | 6.900 | 6.990 | 6.700 | 6.790 | 310,948 | -0.17(-2.44%) |
Jun 05, 2013 | 7.060 | 7.080 | 6.660 | 6.960 | 0 | -0.13(-1.83%) |
Jun 04, 2013 | 6.970 | 7.090 | 6.950 | 7.090 | 0 | +0.09(+1.29%) |
Jun 03, 2013 | 6.950 | 7.090 | 6.900 | 7.000 | 288,876 | +0.09(+1.30%) |
May 31, 2013 | 6.950 | 6.950 | 6.710 | 6.910 | 817,089 | +0.01(+0.14%) |
May 30, 2013 | 7.000 | 7.100 | 6.750 | 6.900 | 0 | -0.07(-1.00%) |
May 29, 2013 | 6.810 | 7.020 | 6.800 | 6.970 | 694,818 | +0.10(+1.46%) |
May 28, 2013 | 6.950 | 7.080 | 6.750 | 6.870 | 1,865,431 | +0.01(+0.15%) |
May 24, 2013 | 6.640 | 6.900 | 6.560 | 6.860 | 0 | +0.21(+3.16%) |
May 23, 2013 | 6.500 | 6.660 | 6.200 | 6.650 | 0 | +0.05(+0.76%) |
May 22, 2013 | 6.340 | 7.080 | 6.260 | 6.600 | 0 | +0.30(+4.76%) |
May 21, 2013 | 6.220 | 6.450 | 6.160 | 6.300 | 0 | +0.04(+0.64%) |
May 20, 2013 | 6.100 | 6.430 | 6.040 | 6.260 | 0 | +0.26(+4.33%) |
May 17, 2013 | 6.040 | 6.090 | 5.810 | 6.000 | 0 | +0.16(+2.74%) |
May 16, 2013 | 5.480 | 5.950 | 5.440 | 5.840 | 996,853 | +0.36(+6.57%) |
May 15, 2013 | 5.340 | 5.880 | 5.340 | 5.480 | 0 | +0.36(+7.03%) |
May 13, 2013 | 5.090 | 5.290 | 4.960 | 5.120 | 659,868 | +0.22(+4.49%) |
May 10, 2013 | 5.170 | 5.230 | 4.850 | 4.900 | 0 | -0.25(-4.85%) |
May 09, 2013 | 5.350 | 5.450 | 5.130 | 5.150 | 0 | -0.25(-4.63%) |
May 08, 2013 | 5.430 | 5.490 | 5.120 | 5.400 | 0 | -0.10(-1.82%) |
May 07, 2013 | 5.550 | 5.680 | 5.160 | 5.500 | 0 | +0.38(+7.42%) |
May 06, 2013 | 5.310 | 5.360 | 5.030 | 5.120 | 0 | -0.03(-0.58%) |
May 03, 2013 | 5.350 | 5.350 | 5.010 | 5.150 | 0 | +0.06(+1.18%) |
May 02, 2013 | 5.000 | 5.130 | 5.000 | 5.090 | 0 | +0.10(+2.00%) |
May 01, 2013 | 5.090 | 5.150 | 4.920 | 4.990 | 0 | -0.15(-2.92%) |
Apr 30, 2013 | 5.150 | 5.170 | 5.000 | 5.140 | 0 | -0.01(-0.19%) |
Apr 29, 2013 | 5.050 | 5.150 | 4.950 | 5.150 | 700,153 | +0.20(+4.04%) |
Apr 26, 2013 | 4.680 | 5.060 | 4.510 | 4.950 | 2,245,758 | +0.44(+9.76%) |
Apr 25, 2013 | 4.500 | 4.870 | 4.450 | 4.510 | 1,927,994 | -0.68(-13.10%) |
Apr 24, 2013 | 5.230 | 5.230 | 5.120 | 5.190 | 59,585 | -0.04(-0.76%) |
Apr 23, 2013 | 5.200 | 5.270 | 5.110 | 5.230 | 176,245 | +0.03(+0.58%) |
Apr 22, 2013 | 5.300 | 5.300 | 5.150 | 5.200 | 178,198 | -0.10(-1.89%) |
Apr 19, 2013 | 5.320 | 5.330 | 5.090 | 5.300 | 111,358 | +0.04(+0.76%) |
Apr 18, 2013 | 5.200 | 5.300 | 5.090 | 5.260 | 170,509 | +0.06(+1.15%) |
Apr 17, 2013 | 5.280 | 5.350 | 5.090 | 5.200 | 232,286 | -0.12(-2.26%) |
Apr 16, 2013 | 5.330 | 5.330 | 5.090 | 5.320 | 110,418 | +0.05(+0.95%) |
Apr 15, 2013 | 5.290 | 5.370 | 5.180 | 5.270 | 142,101 | -0.08(-1.50%) |
Apr 12, 2013 | 5.340 | 5.470 | 5.220 | 5.350 | 247,797 | -0.05(-0.93%) |
Apr 11, 2013 | 5.320 | 5.420 | 5.230 | 5.400 | 150,616 | +0.05(+0.93%) |
Apr 10, 2013 | 5.340 | 5.371 | 5.290 | 5.350 | 216,694 | +0.01(+0.19%) |
Apr 09, 2013 | 5.400 | 5.510 | 5.270 | 5.340 | 210,476 | -0.07(-1.29%) |
Apr 08, 2013 | 5.450 | 5.500 | 5.050 | 5.410 | 96,887 | -0.04(-0.73%) |
Apr 05, 2013 | 5.000 | 5.510 | 5.000 | 5.450 | 117,009 | +0.39(+7.71%) |
Apr 04, 2013 | 5.140 | 5.220 | 5.000 | 5.060 | 105,233 | -0.11(-2.13%) |
Apr 03, 2013 | 5.320 | 5.390 | 5.110 | 5.170 | 108,673 | -0.16(-3.00%) |
Apr 02, 2013 | 5.340 | 5.460 | 5.300 | 5.330 | 54,618 | -0.01(-0.19%) |
Apr 01, 2013 | 5.650 | 5.650 | 5.270 | 5.340 | 155,121 | -0.28(-4.98%) |
Mar 28, 2013 | 5.600 | 5.790 | 5.430 | 5.620 | 140,386 | +0.00(+0.00%) |
Mar 27, 2013 | 5.720 | 5.840 | 5.480 | 5.620 | 170,466 | +0.06(+1.08%) |
Mar 26, 2013 | 5.860 | 5.920 | 5.310 | 5.560 | 533,812 | -0.32(-5.44%) |
Mar 25, 2013 | 5.870 | 6.290 | 5.800 | 5.880 | 613,926 | +0.06(+1.03%) |
Mar 22, 2013 | 5.530 | 5.900 | 5.450 | 5.820 | 554,084 | +0.27(+4.86%) |
Mar 21, 2013 | 5.500 | 5.700 | 5.360 | 5.550 | 375,805 | +0.05(+0.91%) |
Mar 20, 2013 | 5.160 | 5.610 | 5.010 | 5.500 | 589,048 | +0.51(+10.22%) |
Mar 19, 2013 | 5.050 | 5.240 | 4.900 | 4.990 | 745,325 | -0.01(-0.20%) |
Mar 18, 2013 | 5.700 | 5.700 | 4.970 | 5.000 | 1,117,262 | -0.54(-9.75%) |
Mar 15, 2013 | 6.810 | 7.042 | 5.520 | 5.540 | 1,313,105 | -1.36(-19.71%) |
Mar 14, 2013 | 7.140 | 7.210 | 6.770 | 6.900 | 201,609 | -0.26(-3.63%) |
Mar 13, 2013 | 7.350 | 7.350 | 7.110 | 7.160 | 64,496 | -0.17(-2.32%) |
Mar 12, 2013 | 7.630 | 7.660 | 7.150 | 7.330 | 124,032 | -0.33(-4.31%) |
Mar 11, 2013 | 7.810 | 7.990 | 7.560 | 7.660 | 251,813 | -0.19(-2.42%) |
Mar 08, 2013 | 7.880 | 8.060 | 7.750 | 7.850 | 380,172 | -0.02(-0.25%) |
Mar 07, 2013 | 7.730 | 7.870 | 7.611 | 7.870 | 207,212 | +0.09(+1.16%) |
Mar 06, 2013 | 7.700 | 7.810 | 7.600 | 7.780 | 115,196 | +0.05(+0.65%) |
Mar 05, 2013 | 7.710 | 7.880 | 7.610 | 7.730 | 259,585 | +0.25(+3.34%) |
Mar 04, 2013 | 7.400 | 7.650 | 7.380 | 7.480 | 36,717 | +0.03(+0.40%) |