Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.350 | 6.860 | 6.250 | 6.850 | 590,026 | +0.51(+8.04%) |
Mar 28, 2014 | 6.350 | 6.540 | 6.280 | 6.340 | 289,874 | -0.04(-0.55%) |
Mar 27, 2014 | 6.510 | 6.580 | 6.300 | 6.375 | 416,642 | -0.16(-2.45%) |
Mar 26, 2014 | 6.830 | 6.960 | 6.500 | 6.535 | 535,542 | -0.29(-4.18%) |
Mar 25, 2014 | 6.860 | 7.000 | 6.810 | 6.820 | 142,333 | -0.03(-0.44%) |
Mar 24, 2014 | 7.000 | 7.025 | 6.620 | 6.850 | 309,591 | -0.15(-2.14%) |
Mar 21, 2014 | 7.250 | 7.250 | 6.950 | 7.000 | 380,914 | -0.19(-2.64%) |
Mar 20, 2014 | 7.350 | 7.450 | 7.150 | 7.190 | 265,536 | -0.14(-1.91%) |
Mar 19, 2014 | 7.760 | 7.828 | 7.220 | 7.330 | 524,980 | -0.51(-6.51%) |
Mar 18, 2014 | 7.740 | 7.860 | 7.680 | 7.840 | 359,883 | +0.07(+0.90%) |
Mar 17, 2014 | 7.790 | 7.850 | 7.650 | 7.770 | 189,458 | -0.02(-0.26%) |
Mar 14, 2014 | 7.720 | 7.840 | 7.620 | 7.790 | 230,792 | +0.01(+0.13%) |
Mar 13, 2014 | 7.770 | 7.910 | 7.640 | 7.780 | 196,683 | -0.02(-0.26%) |
Mar 12, 2014 | 7.900 | 7.920 | 7.600 | 7.800 | 139,252 | +0.10(+1.30%) |
Mar 11, 2014 | 7.830 | 7.922 | 7.600 | 7.700 | 152,750 | -0.13(-1.66%) |
Mar 10, 2014 | 7.900 | 8.000 | 7.790 | 7.830 | 118,168 | -0.06(-0.76%) |
Mar 07, 2014 | 7.900 | 7.940 | 7.780 | 7.890 | 85,074 | +0.00(+0.00%) |
Mar 06, 2014 | 7.900 | 8.000 | 7.755 | 7.890 | 133,111 | -0.10(-1.25%) |
Mar 05, 2014 | 7.820 | 8.000 | 7.820 | 7.990 | 103,138 | -0.01(-0.12%) |
Mar 04, 2014 | 7.900 | 8.095 | 7.900 | 8.000 | 409,271 | +0.21(+2.70%) |
Mar 03, 2014 | 7.660 | 7.830 | 7.582 | 7.790 | 133,199 | -0.02(-0.26%) |
Feb 28, 2014 | 7.810 | 8.045 | 7.700 | 7.810 | 512,682 | +0.01(+0.13%) |
Feb 27, 2014 | 7.590 | 7.800 | 7.540 | 7.800 | 361,329 | +0.26(+3.45%) |
Feb 26, 2014 | 7.300 | 7.560 | 7.213 | 7.540 | 171,286 | +0.26(+3.57%) |
Feb 25, 2014 | 7.520 | 7.585 | 7.230 | 7.280 | 269,678 | -0.27(-3.58%) |
Feb 24, 2014 | 7.651 | 7.740 | 7.510 | 7.550 | 170,302 | -0.17(-2.20%) |
Feb 21, 2014 | 7.690 | 7.860 | 7.580 | 7.720 | 355,920 | +0.08(+1.05%) |
Feb 20, 2014 | 7.630 | 7.770 | 7.580 | 7.640 | 130,330 | +0.03(+0.39%) |
Feb 19, 2014 | 7.660 | 7.900 | 7.600 | 7.610 | 223,815 | -0.10(-1.30%) |
Feb 18, 2014 | 7.530 | 7.870 | 7.360 | 7.710 | 231,337 | +0.25(+3.35%) |
Feb 14, 2014 | 7.420 | 7.460 | 7.460 | 7.460 | 72,300 | +0.04(+0.54%) |
Feb 13, 2014 | 7.440 | 7.500 | 7.250 | 7.420 | 175,029 | -0.05(-0.67%) |
Feb 12, 2014 | 7.440 | 7.550 | 7.380 | 7.470 | 129,970 | +0.04(+0.54%) |
Feb 11, 2014 | 7.490 | 7.550 | 7.250 | 7.430 | 132,083 | -0.02(-0.27%) |
Feb 10, 2014 | 7.110 | 7.450 | 7.090 | 7.450 | 306,541 | +0.30(+4.20%) |
Feb 07, 2014 | 7.150 | 7.155 | 7.070 | 7.150 | 201,131 | +0.04(+0.56%) |
Feb 06, 2014 | 7.110 | 7.150 | 7.020 | 7.110 | 182,591 | +0.03(+0.42%) |
Feb 05, 2014 | 7.380 | 7.460 | 7.020 | 7.080 | 194,626 | -0.29(-3.93%) |
Feb 04, 2014 | 6.970 | 7.460 | 6.880 | 7.370 | 428,643 | +0.46(+6.66%) |
Feb 03, 2014 | 6.980 | 7.110 | 6.750 | 6.910 | 307,992 | +0.01(+0.14%) |
Jan 31, 2014 | 6.990 | 7.210 | 6.765 | 6.900 | 768,390 | -0.24(-3.36%) |
Jan 30, 2014 | 7.180 | 7.330 | 7.090 | 7.140 | 262,675 | -0.03(-0.42%) |
Jan 29, 2014 | 7.800 | 7.800 | 7.000 | 7.170 | 893,918 | -0.67(-8.55%) |
Jan 28, 2014 | 6.660 | 8.210 | 6.660 | 7.840 | 1,563,874 | +1.24(+18.79%) |
Jan 27, 2014 | 6.620 | 6.720 | 6.460 | 6.600 | 163,135 | -0.02(-0.30%) |
Jan 24, 2014 | 6.670 | 6.850 | 6.600 | 6.620 | 197,168 | -0.11(-1.63%) |
Jan 23, 2014 | 6.750 | 6.800 | 6.560 | 6.730 | 194,933 | -0.06(-0.88%) |
Jan 22, 2014 | 6.840 | 6.840 | 6.620 | 6.790 | 123,410 | +0.00(+0.00%) |
Jan 21, 2014 | 6.750 | 6.850 | 6.450 | 6.790 | 293,606 | +0.10(+1.49%) |
Jan 17, 2014 | 6.720 | 6.690 | 6.690 | 6.690 | 702,200 | -0.10(-1.47%) |
Jan 16, 2014 | 6.740 | 6.840 | 6.740 | 6.790 | 24,418 | +0.01(+0.15%) |
Jan 15, 2014 | 6.720 | 6.890 | 6.720 | 6.780 | 84,456 | +0.06(+0.89%) |
Jan 14, 2014 | 6.620 | 6.830 | 6.500 | 6.720 | 93,809 | +0.17(+2.60%) |
Jan 13, 2014 | 6.460 | 6.790 | 6.205 | 6.550 | 135,347 | +0.05(+0.77%) |
Jan 10, 2014 | 6.470 | 6.510 | 6.420 | 6.500 | 57,273 | +0.05(+0.78%) |
Jan 09, 2014 | 6.560 | 6.660 | 6.420 | 6.450 | 66,586 | -0.07(-1.07%) |
Jan 08, 2014 | 6.420 | 6.550 | 6.420 | 6.520 | 116,483 | +0.08(+1.24%) |
Jan 07, 2014 | 6.300 | 6.490 | 6.160 | 6.440 | 132,823 | +0.18(+2.88%) |
Jan 06, 2014 | 6.210 | 6.260 | 6.060 | 6.260 | 141,309 | +0.06(+0.97%) |
Jan 03, 2014 | 6.210 | 6.320 | 6.020 | 6.200 | 46,293 | -0.01(-0.16%) |
Jan 02, 2014 | 6.280 | 6.310 | 6.120 | 6.210 | 38,829 | -0.13(-2.05%) |
Dec 31, 2013 | 6.370 | 6.340 | 6.340 | 6.340 | 55,300 | -0.06(-0.94%) |
Dec 30, 2013 | 6.320 | 6.460 | 6.300 | 6.400 | 56,179 | +0.10(+1.59%) |
Dec 27, 2013 | 6.380 | 6.380 | 6.231 | 6.300 | 24,160 | -0.04(-0.63%) |
Dec 26, 2013 | 6.360 | 6.380 | 6.270 | 6.340 | 35,900 | +0.01(+0.16%) |
Dec 24, 2013 | 6.370 | 6.380 | 6.330 | 6.330 | 21,023 | -0.05(-0.78%) |
Dec 23, 2013 | 6.350 | 6.420 | 6.200 | 6.380 | 57,399 | +0.05(+0.79%) |
Dec 20, 2013 | 6.360 | 6.500 | 6.290 | 6.330 | 213,592 | +0.00(+0.00%) |
Dec 19, 2013 | 6.340 | 6.420 | 6.270 | 6.330 | 51,266 | +0.00(+0.00%) |
Dec 18, 2013 | 6.180 | 6.350 | 6.100 | 6.330 | 70,922 | +0.17(+2.76%) |
Dec 17, 2013 | 6.000 | 6.170 | 5.900 | 6.160 | 105,506 | +0.00(+0.00%) |
Dec 16, 2013 | 6.010 | 6.240 | 6.010 | 6.160 | 60,502 | +0.15(+2.50%) |
Dec 13, 2013 | 5.940 | 6.050 | 5.870 | 6.010 | 35,983 | +0.09(+1.52%) |
Dec 12, 2013 | 5.900 | 5.950 | 5.870 | 5.920 | 34,177 | +0.01(+0.17%) |
Dec 11, 2013 | 6.020 | 6.020 | 5.800 | 5.910 | 83,141 | -0.09(-1.50%) |
Dec 10, 2013 | 6.110 | 6.145 | 5.990 | 6.000 | 58,421 | -0.14(-2.28%) |
Dec 09, 2013 | 6.250 | 6.250 | 6.100 | 6.140 | 58,843 | -0.09(-1.44%) |
Dec 06, 2013 | 6.220 | 6.260 | 6.150 | 6.230 | 0 | +0.08(+1.30%) |
Dec 05, 2013 | 6.110 | 6.160 | 6.040 | 6.150 | 0 | +0.02(+0.33%) |
Dec 04, 2013 | 6.100 | 6.200 | 6.050 | 6.130 | 0 | +0.03(+0.49%) |
Dec 03, 2013 | 6.140 | 6.170 | 5.990 | 6.100 | 0 | -0.04(-0.65%) |
Dec 02, 2013 | 6.200 | 6.200 | 5.990 | 6.140 | 121,939 | -0.08(-1.29%) |
Nov 29, 2013 | 6.150 | 6.250 | 6.110 | 6.220 | 0 | +0.07(+1.14%) |
Nov 27, 2013 | 6.160 | 6.210 | 6.030 | 6.150 | 0 | +0.01(+0.16%) |
Nov 26, 2013 | 6.110 | 6.240 | 6.030 | 6.140 | 0 | +0.06(+0.99%) |
Nov 25, 2013 | 6.140 | 6.190 | 6.000 | 6.080 | 66,520 | -0.02(-0.33%) |
Nov 22, 2013 | 5.930 | 6.130 | 5.865 | 6.100 | 0 | +0.19(+3.21%) |
Nov 21, 2013 | 5.910 | 6.010 | 5.850 | 5.910 | 202,100 | +0.03(+0.51%) |
Nov 20, 2013 | 5.850 | 5.970 | 5.600 | 5.880 | 0 | +0.03(+0.51%) |
Nov 19, 2013 | 6.100 | 6.100 | 5.840 | 5.850 | 157,170 | -0.26(-4.26%) |
Nov 18, 2013 | 6.010 | 6.130 | 5.960 | 6.110 | 0 | +0.10(+1.66%) |
Nov 15, 2013 | 6.040 | 6.070 | 5.920 | 6.010 | 0 | -0.04(-0.66%) |
Nov 14, 2013 | 6.200 | 6.200 | 6.000 | 6.050 | 76,110 | -0.26(-4.12%) |
Nov 12, 2013 | 6.450 | 6.460 | 6.200 | 6.310 | 0 | -0.10(-1.56%) |
Nov 11, 2013 | 6.510 | 6.544 | 6.217 | 6.410 | 0 | -0.09(-1.38%) |
Nov 08, 2013 | 6.160 | 6.630 | 6.160 | 6.500 | 0 | +0.32(+5.18%) |
Nov 07, 2013 | 6.100 | 6.230 | 6.100 | 6.180 | 126,313 | +0.07(+1.15%) |
Nov 06, 2013 | 6.150 | 6.240 | 6.100 | 6.110 | 216,691 | +0.00(+0.00%) |
Nov 05, 2013 | 6.070 | 6.150 | 6.060 | 6.110 | 277,244 | +0.05(+0.83%) |
Nov 04, 2013 | 6.070 | 6.150 | 6.040 | 6.060 | 304,202 | +0.00(+0.00%) |
Nov 01, 2013 | 6.000 | 6.060 | 6.000 | 6.060 | 0 | +0.03(+0.50%) |
Oct 31, 2013 | 6.030 | 6.070 | 6.000 | 6.030 | 0 | +0.03(+0.50%) |
Oct 30, 2013 | 6.030 | 6.060 | 5.980 | 6.000 | 74,820 | -0.05(-0.83%) |
Oct 29, 2013 | 6.120 | 6.140 | 6.048 | 6.050 | 0 | -0.02(-0.33%) |
Oct 28, 2013 | 6.040 | 6.140 | 5.950 | 6.070 | 0 | +0.02(+0.33%) |
Oct 25, 2013 | 6.100 | 6.190 | 5.940 | 6.050 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 6.030 | 6.170 | 6.030 | 6.050 | 60,181 | +0.05(+0.83%) |
Oct 23, 2013 | 6.090 | 6.090 | 5.920 | 6.000 | 0 | -0.10(-1.64%) |
Oct 22, 2013 | 5.720 | 6.130 | 5.720 | 6.100 | 648,199 | +0.37(+6.46%) |
Oct 21, 2013 | 5.790 | 5.800 | 5.720 | 5.730 | 76,351 | -0.07(-1.21%) |
Oct 18, 2013 | 5.800 | 5.810 | 5.698 | 5.800 | 109,458 | +0.02(+0.35%) |
Oct 17, 2013 | 5.700 | 5.800 | 5.670 | 5.780 | 55,595 | +0.04(+0.70%) |
Oct 16, 2013 | 5.720 | 5.790 | 5.680 | 5.740 | 53,923 | +0.04(+0.70%) |
Oct 15, 2013 | 5.749 | 5.749 | 5.620 | 5.700 | 95,237 | -0.05(-0.87%) |
Oct 14, 2013 | 5.750 | 5.810 | 5.671 | 5.750 | 162,371 | -0.04(-0.69%) |
Oct 11, 2013 | 5.780 | 5.850 | 5.700 | 5.790 | 0 | +0.01(+0.17%) |
Oct 10, 2013 | 5.660 | 5.830 | 5.645 | 5.780 | 92,111 | +0.18(+3.21%) |
Oct 09, 2013 | 5.650 | 5.695 | 5.591 | 5.600 | 93,870 | -0.05(-0.88%) |
Oct 08, 2013 | 5.660 | 5.830 | 5.560 | 5.650 | 380,945 | -0.07(-1.22%) |
Oct 07, 2013 | 5.450 | 5.750 | 5.450 | 5.720 | 0 | +0.23(+4.19%) |
Oct 04, 2013 | 5.300 | 5.550 | 5.300 | 5.490 | 0 | +0.19(+3.58%) |
Oct 03, 2013 | 5.310 | 5.340 | 5.260 | 5.300 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 5.250 | 5.360 | 5.240 | 5.300 | 102,498 | +0.03(+0.57%) |
Oct 01, 2013 | 5.290 | 5.330 | 5.230 | 5.270 | 119,094 | +0.13(+2.53%) |
Sep 27, 2013 | 5.020 | 5.150 | 5.020 | 5.140 | 0 | +0.14(+2.80%) |
Sep 26, 2013 | 5.170 | 5.170 | 4.990 | 5.000 | 76,339 | -0.14(-2.72%) |
Sep 25, 2013 | 5.110 | 5.170 | 5.070 | 5.140 | 344,698 | +0.05(+0.98%) |
Sep 24, 2013 | 5.180 | 5.190 | 5.060 | 5.090 | 111,935 | -0.07(-1.36%) |
Sep 23, 2013 | 5.000 | 5.180 | 4.980 | 5.160 | 95,273 | +0.13(+2.58%) |
Sep 20, 2013 | 5.020 | 5.100 | 4.950 | 5.030 | 0 | +0.01(+0.20%) |
Sep 19, 2013 | 5.060 | 5.087 | 5.010 | 5.020 | 26,474 | -0.01(-0.20%) |
Sep 18, 2013 | 5.070 | 5.130 | 4.990 | 5.030 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 4.920 | 5.140 | 4.920 | 5.090 | 0 | +0.17(+3.46%) |
Sep 16, 2013 | 5.025 | 5.040 | 4.860 | 4.920 | 0 | -0.08(-1.60%) |
Sep 13, 2013 | 4.830 | 5.030 | 4.830 | 5.000 | 0 | +0.20(+4.17%) |
Sep 12, 2013 | 4.780 | 4.820 | 4.765 | 4.800 | 0 | +0.04(+0.84%) |
Sep 11, 2013 | 4.770 | 4.810 | 4.750 | 4.760 | 0 | -0.03(-0.63%) |
Sep 10, 2013 | 4.850 | 4.850 | 4.750 | 4.790 | 47,156 | -0.05(-1.03%) |
Sep 09, 2013 | 4.840 | 4.890 | 4.740 | 4.840 | 0 | +0.04(+0.83%) |
Sep 06, 2013 | 4.880 | 4.880 | 4.730 | 4.800 | 0 | -0.05(-1.03%) |
Sep 05, 2013 | 4.750 | 4.870 | 4.750 | 4.850 | 0 | +0.13(+2.75%) |
Sep 04, 2013 | 4.730 | 4.780 | 4.690 | 4.720 | 0 | +0.01(+0.21%) |
Sep 03, 2013 | 4.800 | 4.870 | 4.650 | 4.710 | 0 | -0.05(-1.05%) |
Aug 30, 2013 | 4.850 | 4.850 | 4.650 | 4.760 | 0 | -0.11(-2.26%) |
Aug 29, 2013 | 4.630 | 4.870 | 4.630 | 4.870 | 34,700 | +0.21(+4.51%) |
Aug 28, 2013 | 4.660 | 4.730 | 4.630 | 4.660 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 4.780 | 4.780 | 4.620 | 4.660 | 65,236 | -0.19(-3.92%) |
Aug 26, 2013 | 4.890 | 4.910 | 4.780 | 4.850 | 0 | -0.04(-0.82%) |
Aug 23, 2013 | 4.820 | 4.900 | 4.710 | 4.890 | 0 | +0.07(+1.45%) |
Aug 22, 2013 | 4.570 | 4.820 | 4.559 | 4.820 | 117,654 | +0.29(+6.40%) |
Aug 21, 2013 | 5.000 | 5.000 | 4.510 | 4.530 | 0 | -0.50(-9.94%) |
Aug 20, 2013 | 4.970 | 5.050 | 4.950 | 5.030 | 58,268 | +0.04(+0.80%) |
Aug 19, 2013 | 4.970 | 5.030 | 4.940 | 4.990 | 91,025 | -0.01(-0.20%) |
Aug 16, 2013 | 4.950 | 5.030 | 4.860 | 5.000 | 0 | +0.03(+0.60%) |
Aug 15, 2013 | 5.010 | 5.105 | 4.960 | 4.970 | 174,755 | -0.06(-1.19%) |
Aug 14, 2013 | 5.030 | 5.050 | 5.010 | 5.030 | 117,380 | +0.00(+0.00%) |
Aug 13, 2013 | 5.040 | 5.050 | 5.000 | 5.030 | 126,541 | +0.01(+0.20%) |
Aug 12, 2013 | 5.010 | 5.040 | 5.000 | 5.020 | 353,683 | -0.01(-0.20%) |
Aug 09, 2013 | 4.940 | 5.060 | 4.930 | 5.030 | 95,984 | +0.06(+1.21%) |
Aug 08, 2013 | 4.980 | 4.980 | 4.930 | 4.970 | 94,058 | +0.04(+0.81%) |
Aug 07, 2013 | 4.950 | 5.000 | 4.930 | 4.930 | 31,092 | -0.02(-0.40%) |
Aug 06, 2013 | 4.980 | 5.030 | 4.930 | 4.950 | 91,846 | -0.07(-1.39%) |
Aug 05, 2013 | 4.900 | 5.020 | 4.789 | 5.020 | 136,386 | +0.14(+2.87%) |
Aug 02, 2013 | 4.850 | 4.910 | 4.800 | 4.880 | 81,594 | +0.00(+0.00%) |
Aug 01, 2013 | 4.850 | 4.900 | 4.800 | 4.880 | 116,115 | +0.06(+1.24%) |
Jul 31, 2013 | 4.860 | 4.910 | 4.800 | 4.820 | 0 | -0.01(-0.21%) |
Jul 30, 2013 | 4.860 | 4.870 | 4.800 | 4.830 | 0 | -0.01(-0.21%) |
Jul 29, 2013 | 4.850 | 4.860 | 4.800 | 4.840 | 0 | -0.03(-0.62%) |
Jul 26, 2013 | 4.880 | 4.950 | 4.810 | 4.870 | 0 | -0.05(-1.02%) |
Jul 25, 2013 | 4.850 | 4.940 | 4.800 | 4.920 | 0 | +0.05(+1.03%) |
Jul 24, 2013 | 4.770 | 4.910 | 4.770 | 4.870 | 0 | +0.11(+2.31%) |
Jul 23, 2013 | 4.740 | 4.790 | 4.700 | 4.760 | 0 | +0.02(+0.42%) |
Jul 22, 2013 | 4.620 | 4.750 | 4.590 | 4.740 | 0 | +0.06(+1.28%) |
Jul 19, 2013 | 4.630 | 4.680 | 4.510 | 4.680 | 0 | +0.05(+1.08%) |
Jul 18, 2013 | 4.700 | 4.700 | 4.610 | 4.630 | 0 | -0.06(-1.28%) |
Jul 17, 2013 | 4.670 | 4.730 | 4.580 | 4.690 | 65,737 | +0.03(+0.64%) |
Jul 16, 2013 | 4.680 | 4.710 | 4.600 | 4.660 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.640 | 4.660 | 4.530 | 4.660 | 0 | +0.04(+0.87%) |
Jul 12, 2013 | 4.530 | 4.630 | 4.460 | 4.620 | 0 | +0.07(+1.54%) |
Jul 11, 2013 | 4.820 | 4.880 | 4.500 | 4.550 | 0 | -0.07(-1.52%) |
Jul 10, 2013 | 4.680 | 4.700 | 4.600 | 4.620 | 0 | -0.05(-1.07%) |
Jul 09, 2013 | 4.690 | 4.700 | 4.620 | 4.670 | 0 | -0.03(-0.64%) |
Jul 08, 2013 | 4.750 | 4.790 | 4.670 | 4.700 | 0 | -0.04(-0.84%) |
Jul 05, 2013 | 4.710 | 4.750 | 4.590 | 4.740 | 0 | +0.13(+2.82%) |
Jul 03, 2013 | 4.610 | 4.640 | 4.550 | 4.610 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.550 | 4.630 | 4.530 | 4.610 | 0 | +0.04(+0.88%) |
Jul 01, 2013 | 4.480 | 4.600 | 4.470 | 4.570 | 0 | +0.08(+1.78%) |
Jun 28, 2013 | 4.480 | 4.540 | 4.450 | 4.490 | 811,043 | +0.00(+0.00%) |
Jun 27, 2013 | 4.490 | 4.600 | 4.450 | 4.490 | 0 | +0.04(+0.90%) |
Jun 26, 2013 | 4.470 | 4.470 | 4.450 | 4.450 | 0 | +0.04(+0.91%) |
Jun 25, 2013 | 4.560 | 4.560 | 4.390 | 4.410 | 0 | -0.11(-2.43%) |
Jun 24, 2013 | 4.390 | 4.520 | 4.350 | 4.520 | 0 | +0.07(+1.57%) |
Jun 21, 2013 | 4.440 | 4.500 | 4.390 | 4.450 | 176,405 | +0.03(+0.68%) |
Jun 20, 2013 | 4.370 | 4.440 | 4.370 | 4.420 | 0 | +0.05(+1.14%) |
Jun 19, 2013 | 4.430 | 4.430 | 4.330 | 4.370 | 0 | -0.07(-1.58%) |
Jun 18, 2013 | 4.270 | 4.460 | 4.250 | 4.440 | 0 | +0.19(+4.47%) |
Jun 17, 2013 | 4.310 | 4.310 | 4.240 | 4.250 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.190 | 4.289 | 4.190 | 4.250 | 0 | +0.07(+1.67%) |
Jun 13, 2013 | 4.110 | 4.200 | 4.030 | 4.180 | 119,548 | +0.02(+0.48%) |
Jun 12, 2013 | 4.220 | 4.230 | 4.150 | 4.160 | 116,620 | -0.04(-0.95%) |
Jun 11, 2013 | 4.180 | 4.250 | 4.170 | 4.200 | 158,780 | +0.00(+0.00%) |
Jun 10, 2013 | 4.210 | 4.230 | 4.160 | 4.200 | 0 | +0.03(+0.72%) |
Jun 07, 2013 | 4.140 | 4.280 | 4.135 | 4.170 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 4.100 | 4.180 | 4.090 | 4.170 | 358,924 | +0.07(+1.71%) |
Jun 05, 2013 | 4.120 | 4.150 | 4.075 | 4.100 | 0 | -0.01(-0.24%) |
Jun 04, 2013 | 4.020 | 4.150 | 4.020 | 4.110 | 0 | +0.10(+2.49%) |
Jun 03, 2013 | 3.920 | 4.090 | 3.900 | 4.010 | 299,338 | +0.09(+2.30%) |
May 31, 2013 | 3.890 | 3.990 | 3.890 | 3.920 | 135,772 | +0.00(+0.00%) |
May 30, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 138,115 | +0.11(+2.89%) |
May 29, 2013 | 3.820 | 3.830 | 3.730 | 3.810 | 69,187 | -0.02(-0.52%) |
May 28, 2013 | 3.730 | 3.850 | 3.700 | 3.830 | 85,202 | +0.16(+4.36%) |
May 24, 2013 | 3.600 | 3.710 | 3.600 | 3.670 | 0 | +0.07(+1.94%) |
May 23, 2013 | 3.580 | 3.630 | 3.560 | 3.600 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.600 | 3.690 | 3.600 | 3.600 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.600 | 3.705 | 3.600 | 3.610 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.600 | 3.660 | 3.600 | 3.610 | 0 | -0.01(-0.28%) |
May 17, 2013 | 3.470 | 3.650 | 3.460 | 3.620 | 0 | +0.17(+4.93%) |
May 16, 2013 | 3.560 | 3.580 | 3.440 | 3.450 | 231,243 | -0.10(-2.82%) |
May 15, 2013 | 3.690 | 3.750 | 3.545 | 3.550 | 0 | -0.09(-2.47%) |
May 13, 2013 | 3.730 | 3.730 | 3.400 | 3.640 | 0 | -0.09(-2.41%) |
May 10, 2013 | 3.790 | 3.920 | 3.650 | 3.730 | 0 | -0.01(-0.27%) |
May 09, 2013 | 4.390 | 4.390 | 3.660 | 3.740 | 0 | -0.63(-14.42%) |
May 08, 2013 | 4.590 | 4.590 | 4.330 | 4.370 | 0 | -0.24(-5.21%) |
May 07, 2013 | 4.430 | 4.630 | 4.420 | 4.610 | 0 | +0.19(+4.30%) |
May 06, 2013 | 4.350 | 4.440 | 4.270 | 4.420 | 0 | +0.08(+1.84%) |
May 03, 2013 | 4.350 | 4.380 | 4.320 | 4.340 | 0 | -0.01(-0.23%) |
May 02, 2013 | 4.530 | 4.530 | 4.290 | 4.350 | 0 | -0.20(-4.40%) |
May 01, 2013 | 4.730 | 4.789 | 4.401 | 4.550 | 0 | -0.18(-3.81%) |
Apr 30, 2013 | 4.640 | 4.730 | 4.640 | 4.730 | 0 | +0.10(+2.16%) |
Apr 29, 2013 | 4.490 | 4.799 | 4.420 | 4.630 | 200,680 | +0.18(+4.04%) |
Apr 26, 2013 | 4.380 | 4.480 | 4.380 | 4.450 | 241,468 | +0.07(+1.60%) |
Apr 25, 2013 | 4.410 | 4.520 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.380 | 4.410 | 43,067 | -0.09(-2.00%) |
Apr 23, 2013 | 4.500 | 4.500 | 4.400 | 4.500 | 68,157 | +0.05(+1.12%) |
Apr 22, 2013 | 4.520 | 4.530 | 4.360 | 4.450 | 49,885 | -0.05(-1.11%) |
Apr 19, 2013 | 4.450 | 4.800 | 4.330 | 4.500 | 61,432 | +0.04(+0.90%) |
Apr 18, 2013 | 4.600 | 4.659 | 4.400 | 4.460 | 47,814 | -0.15(-3.25%) |
Apr 17, 2013 | 4.730 | 4.800 | 4.590 | 4.610 | 104,378 | -0.19(-3.96%) |
Apr 16, 2013 | 4.470 | 4.800 | 4.460 | 4.800 | 99,023 | +0.36(+8.11%) |
Apr 15, 2013 | 4.696 | 4.696 | 4.350 | 4.440 | 152,282 | -0.29(-6.13%) |
Apr 12, 2013 | 4.630 | 4.920 | 4.614 | 4.730 | 138,539 | +0.07(+1.50%) |
Apr 11, 2013 | 4.610 | 4.760 | 4.585 | 4.660 | 89,247 | +0.06(+1.30%) |
Apr 10, 2013 | 4.520 | 4.760 | 4.520 | 4.600 | 125,427 | +0.01(+0.22%) |
Apr 09, 2013 | 4.670 | 4.730 | 4.570 | 4.590 | 75,562 | -0.06(-1.29%) |
Apr 08, 2013 | 4.680 | 4.740 | 4.600 | 4.650 | 79,730 | +0.00(+0.00%) |
Apr 05, 2013 | 4.610 | 4.690 | 4.230 | 4.650 | 178,420 | -0.05(-1.06%) |
Apr 04, 2013 | 4.840 | 4.875 | 4.680 | 4.700 | 81,778 | -0.13(-2.69%) |
Apr 03, 2013 | 4.860 | 4.880 | 4.730 | 4.830 | 96,102 | +0.00(+0.00%) |
Apr 02, 2013 | 4.970 | 5.080 | 4.760 | 4.830 | 207,663 | -0.13(-2.62%) |