Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.350 | 6.510 | 6.280 | 6.500 | 152,262 | +0.09(+1.40%) |
Apr 29, 2014 | 6.210 | 6.430 | 6.140 | 6.410 | 282,528 | +0.25(+4.06%) |
Apr 28, 2014 | 6.160 | 6.280 | 6.130 | 6.160 | 215,160 | +0.03(+0.49%) |
Apr 25, 2014 | 6.180 | 6.230 | 5.985 | 6.130 | 322,079 | +0.01(+0.16%) |
Apr 24, 2014 | 5.810 | 6.140 | 5.720 | 6.120 | 361,291 | +0.25(+4.26%) |
Apr 23, 2014 | 5.730 | 5.870 | 5.660 | 5.870 | 339,855 | +0.19(+3.35%) |
Apr 22, 2014 | 5.750 | 5.800 | 5.560 | 5.680 | 228,548 | -0.06(-1.05%) |
Apr 21, 2014 | 5.650 | 5.740 | 5.500 | 5.740 | 280,853 | +0.26(+4.74%) |
Apr 17, 2014 | 5.600 | 5.480 | 5.480 | 5.480 | 301,200 | -0.08(-1.44%) |
Apr 16, 2014 | 5.750 | 5.770 | 5.470 | 5.560 | 329,616 | -0.11(-1.94%) |
Apr 15, 2014 | 5.800 | 5.810 | 5.480 | 5.670 | 796,688 | -0.31(-5.18%) |
Apr 14, 2014 | 6.220 | 6.240 | 5.940 | 5.980 | 531,324 | -0.13(-2.13%) |
Apr 11, 2014 | 6.530 | 6.570 | 6.100 | 6.110 | 422,952 | -0.43(-6.57%) |
Apr 10, 2014 | 6.740 | 6.830 | 6.480 | 6.540 | 580,502 | -0.16(-2.39%) |
Apr 09, 2014 | 6.470 | 6.760 | 6.400 | 6.700 | 285,572 | +0.13(+1.98%) |
Apr 08, 2014 | 6.320 | 6.580 | 6.280 | 6.570 | 434,396 | +0.34(+5.46%) |
Apr 07, 2014 | 6.330 | 6.470 | 6.150 | 6.230 | 509,390 | -0.08(-1.27%) |
Apr 04, 2014 | 6.260 | 6.330 | 6.172 | 6.310 | 397,073 | +0.28(+4.64%) |
Apr 03, 2014 | 6.070 | 6.090 | 5.970 | 6.030 | 196,018 | -0.09(-1.47%) |
Apr 02, 2014 | 6.070 | 6.160 | 5.950 | 6.120 | 351,933 | +0.26(+4.44%) |
Apr 01, 2014 | 5.750 | 5.960 | 5.750 | 5.860 | 216,010 | +0.10(+1.74%) |
Mar 31, 2014 | 6.030 | 6.160 | 5.730 | 5.760 | 302,208 | -0.31(-5.11%) |
Mar 28, 2014 | 5.880 | 6.080 | 5.750 | 6.070 | 248,313 | +0.20(+3.41%) |
Mar 27, 2014 | 5.650 | 5.900 | 5.590 | 5.870 | 366,338 | +0.18(+3.16%) |
Mar 26, 2014 | 5.990 | 6.011 | 5.660 | 5.690 | 512,292 | -0.27(-4.53%) |
Mar 25, 2014 | 6.010 | 6.230 | 5.960 | 5.960 | 495,754 | -0.03(-0.50%) |
Mar 24, 2014 | 6.250 | 6.250 | 5.891 | 5.990 | 895,110 | -0.34(-5.37%) |
Mar 21, 2014 | 6.460 | 6.550 | 6.300 | 6.330 | 398,038 | +0.01(+0.16%) |
Mar 20, 2014 | 6.320 | 6.392 | 6.180 | 6.320 | 480,355 | -0.10(-1.56%) |
Mar 19, 2014 | 6.720 | 6.720 | 6.370 | 6.420 | 721,334 | -0.30(-4.46%) |
Mar 18, 2014 | 6.760 | 6.850 | 6.570 | 6.720 | 489,933 | -0.13(-1.90%) |
Mar 17, 2014 | 7.170 | 7.220 | 6.820 | 6.850 | 582,695 | -0.41(-5.65%) |
Mar 14, 2014 | 7.250 | 7.485 | 7.060 | 7.260 | 1,020,885 | +0.07(+0.97%) |
Mar 13, 2014 | 6.680 | 7.220 | 6.620 | 7.190 | 1,031,271 | +0.49(+7.31%) |
Mar 12, 2014 | 6.510 | 6.730 | 6.390 | 6.700 | 603,976 | +0.29(+4.52%) |
Mar 11, 2014 | 6.550 | 6.663 | 6.330 | 6.410 | 400,908 | -0.07(-1.08%) |
Mar 10, 2014 | 6.580 | 6.720 | 6.430 | 6.480 | 598,008 | -0.10(-1.52%) |
Mar 07, 2014 | 6.680 | 6.840 | 6.430 | 6.580 | 577,419 | -0.19(-2.81%) |
Mar 06, 2014 | 6.540 | 6.800 | 6.500 | 6.770 | 742,738 | +0.25(+3.83%) |
Mar 05, 2014 | 6.290 | 6.680 | 6.260 | 6.520 | 821,257 | +0.30(+4.82%) |
Mar 04, 2014 | 6.140 | 6.290 | 5.980 | 6.220 | 402,833 | +0.06(+0.97%) |
Mar 03, 2014 | 6.320 | 6.440 | 6.130 | 6.160 | 460,501 | -0.05(-0.81%) |
Feb 28, 2014 | 6.320 | 6.410 | 6.100 | 6.210 | 662,317 | -0.12(-1.90%) |
Feb 27, 2014 | 6.350 | 6.580 | 6.230 | 6.330 | 481,607 | -0.01(-0.16%) |
Feb 26, 2014 | 6.390 | 6.420 | 6.170 | 6.340 | 517,131 | -0.08(-1.25%) |
Feb 25, 2014 | 6.510 | 6.580 | 6.260 | 6.420 | 656,930 | -0.10(-1.53%) |
Feb 24, 2014 | 6.690 | 6.710 | 6.490 | 6.520 | 868,447 | -0.18(-2.69%) |
Feb 21, 2014 | 6.960 | 7.000 | 6.580 | 6.700 | 649,981 | -0.22(-3.18%) |
Feb 20, 2014 | 6.670 | 6.940 | 6.600 | 6.920 | 384,604 | +0.32(+4.85%) |
Feb 19, 2014 | 6.860 | 6.940 | 6.590 | 6.600 | 455,231 | -0.35(-5.04%) |
Feb 18, 2014 | 7.000 | 7.000 | 6.750 | 6.950 | 484,025 | +0.09(+1.31%) |
Feb 14, 2014 | 6.860 | 6.860 | 6.860 | 6.860 | 753,100 | +0.18(+2.69%) |
Feb 13, 2014 | 6.490 | 6.760 | 6.400 | 6.680 | 760,272 | +0.15(+2.30%) |
Feb 12, 2014 | 6.420 | 6.850 | 6.360 | 6.530 | 1,507,882 | +0.12(+1.87%) |
Feb 11, 2014 | 6.260 | 6.540 | 6.230 | 6.410 | 559,058 | +0.23(+3.72%) |
Feb 10, 2014 | 6.180 | 6.350 | 6.120 | 6.180 | 639,384 | +0.05(+0.82%) |
Feb 07, 2014 | 5.720 | 6.190 | 5.720 | 6.130 | 924,319 | +0.46(+8.11%) |
Feb 06, 2014 | 5.920 | 5.920 | 5.620 | 5.670 | 383,659 | -0.15(-2.58%) |
Feb 05, 2014 | 6.010 | 6.090 | 5.790 | 5.820 | 538,483 | -0.14(-2.35%) |
Feb 04, 2014 | 5.700 | 5.960 | 5.640 | 5.960 | 318,785 | +0.22(+3.83%) |
Feb 03, 2014 | 5.930 | 5.980 | 5.700 | 5.740 | 524,912 | -0.14(-2.38%) |
Jan 31, 2014 | 5.990 | 6.070 | 5.770 | 5.880 | 545,402 | -0.13(-2.16%) |
Jan 30, 2014 | 6.060 | 6.160 | 5.900 | 6.010 | 395,791 | -0.16(-2.59%) |
Jan 29, 2014 | 6.340 | 6.430 | 6.090 | 6.170 | 706,136 | -0.11(-1.75%) |
Jan 28, 2014 | 6.150 | 6.330 | 6.070 | 6.280 | 542,241 | +0.14(+2.28%) |
Jan 27, 2014 | 6.540 | 6.590 | 6.140 | 6.140 | 969,380 | -0.25(-3.91%) |
Jan 24, 2014 | 6.480 | 6.560 | 6.170 | 6.390 | 552,713 | -0.03(-0.47%) |
Jan 23, 2014 | 6.200 | 6.490 | 6.200 | 6.420 | 622,092 | +0.28(+4.56%) |
Jan 22, 2014 | 6.440 | 6.470 | 6.070 | 6.140 | 644,431 | -0.32(-4.95%) |
Jan 21, 2014 | 5.970 | 6.490 | 5.860 | 6.460 | 894,726 | +0.46(+7.67%) |
Jan 17, 2014 | 5.900 | 6.000 | 6.000 | 6.000 | 762,700 | +0.15(+2.56%) |
Jan 16, 2014 | 5.670 | 5.900 | 5.610 | 5.850 | 669,379 | +0.22(+3.91%) |
Jan 15, 2014 | 5.460 | 5.645 | 5.280 | 5.630 | 708,180 | +0.17(+3.11%) |
Jan 14, 2014 | 5.360 | 5.615 | 5.330 | 5.460 | 898,440 | +0.03(+0.55%) |
Jan 13, 2014 | 5.180 | 5.450 | 5.110 | 5.430 | 784,156 | +0.25(+4.83%) |
Jan 10, 2014 | 5.190 | 5.230 | 5.100 | 5.180 | 584,262 | +0.09(+1.77%) |
Jan 09, 2014 | 5.030 | 5.170 | 4.950 | 5.090 | 526,810 | +0.07(+1.39%) |
Jan 08, 2014 | 4.960 | 5.060 | 4.810 | 5.020 | 501,095 | -0.01(-0.20%) |
Jan 07, 2014 | 5.120 | 5.120 | 4.930 | 5.030 | 562,787 | -0.08(-1.57%) |
Jan 06, 2014 | 5.300 | 5.330 | 5.070 | 5.110 | 419,803 | -0.18(-3.40%) |
Jan 03, 2014 | 5.480 | 5.510 | 5.240 | 5.290 | 563,031 | -0.11(-2.04%) |
Jan 02, 2014 | 5.260 | 5.530 | 5.210 | 5.400 | 1,064,425 | +0.24(+4.65%) |
Dec 31, 2013 | 5.120 | 5.160 | 5.160 | 5.160 | 566,300 | +0.09(+1.78%) |
Dec 30, 2013 | 5.100 | 5.130 | 5.020 | 5.070 | 558,309 | -0.04(-0.78%) |
Dec 27, 2013 | 5.090 | 5.150 | 5.010 | 5.110 | 414,462 | -0.02(-0.39%) |
Dec 26, 2013 | 5.200 | 5.240 | 4.960 | 5.130 | 395,067 | -0.02(-0.39%) |
Dec 24, 2013 | 5.040 | 5.220 | 5.010 | 5.150 | 273,110 | +0.14(+2.79%) |
Dec 23, 2013 | 5.000 | 5.090 | 4.800 | 5.010 | 789,382 | -0.08(-1.57%) |
Dec 20, 2013 | 5.440 | 5.470 | 5.010 | 5.090 | 914,168 | -0.35(-6.43%) |
Dec 19, 2013 | 5.150 | 5.700 | 5.010 | 5.440 | 1,665,962 | +0.12(+2.26%) |
Dec 18, 2013 | 5.350 | 5.540 | 5.260 | 5.320 | 647,915 | -0.10(-1.85%) |
Dec 17, 2013 | 5.430 | 5.540 | 5.250 | 5.420 | 906,888 | -0.13(-2.34%) |
Dec 16, 2013 | 5.660 | 5.670 | 5.350 | 5.550 | 1,143,901 | -0.11(-1.94%) |
Dec 13, 2013 | 6.010 | 6.190 | 5.460 | 5.660 | 2,371,040 | +0.08(+1.43%) |
Dec 12, 2013 | 5.630 | 5.700 | 5.410 | 5.580 | 514,642 | -0.17(-2.96%) |
Dec 11, 2013 | 5.830 | 5.930 | 5.680 | 5.750 | 494,176 | -0.08(-1.37%) |
Dec 10, 2013 | 5.890 | 5.990 | 5.750 | 5.830 | 619,526 | +0.04(+0.69%) |
Dec 09, 2013 | 5.510 | 5.880 | 5.510 | 5.790 | 832,109 | +0.22(+3.95%) |
Dec 06, 2013 | 5.690 | 5.760 | 5.450 | 5.570 | 622,851 | -0.04(-0.71%) |
Dec 05, 2013 | 5.650 | 5.700 | 5.520 | 5.610 | 789,233 | -0.18(-3.11%) |
Dec 04, 2013 | 5.650 | 5.790 | 5.430 | 5.790 | 1,081,786 | +0.22(+3.95%) |
Dec 03, 2013 | 5.830 | 5.840 | 5.460 | 5.570 | 1,600,286 | -0.26(-4.46%) |
Dec 02, 2013 | 5.690 | 6.040 | 5.600 | 5.830 | 2,326,195 | +0.40(+7.37%) |
Nov 29, 2013 | 5.250 | 5.565 | 5.190 | 5.430 | 557,404 | +0.26(+5.03%) |
Nov 27, 2013 | 5.350 | 5.370 | 5.120 | 5.170 | 743,936 | -0.10(-1.90%) |
Nov 26, 2013 | 5.440 | 5.540 | 5.200 | 5.270 | 1,891,157 | -0.26(-4.70%) |
Nov 25, 2013 | 5.440 | 5.530 | 4.940 | 5.530 | 2,546,897 | +0.21(+3.95%) |
Nov 22, 2013 | 4.090 | 5.800 | 3.930 | 5.320 | 11,734,603 | +2.39(+81.57%) |
Nov 21, 2013 | 2.800 | 2.960 | 2.700 | 2.930 | 595,500 | +0.15(+5.40%) |
Nov 20, 2013 | 2.990 | 3.020 | 2.730 | 2.780 | 919,224 | -0.27(-8.85%) |
Nov 19, 2013 | 2.960 | 3.060 | 2.820 | 3.050 | 639,487 | +0.07(+2.35%) |
Nov 18, 2013 | 3.200 | 3.200 | 2.940 | 2.980 | 709,621 | -0.15(-4.79%) |
Nov 15, 2013 | 3.230 | 3.230 | 3.080 | 3.130 | 431,641 | -0.05(-1.57%) |
Nov 14, 2013 | 3.100 | 3.250 | 3.100 | 3.180 | 547,308 | +0.14(+4.61%) |
Nov 12, 2013 | 3.290 | 3.290 | 2.990 | 3.040 | 747,925 | -0.23(-7.03%) |
Nov 11, 2013 | 3.490 | 3.490 | 3.200 | 3.270 | 548,587 | -0.08(-2.39%) |
Nov 08, 2013 | 3.040 | 3.390 | 3.000 | 3.350 | 781,264 | +0.37(+12.42%) |
Nov 07, 2013 | 3.060 | 3.240 | 2.880 | 2.980 | 781,663 | -0.05(-1.65%) |
Nov 06, 2013 | 3.210 | 3.220 | 3.010 | 3.030 | 712,108 | -0.13(-4.11%) |
Nov 05, 2013 | 3.270 | 3.300 | 3.140 | 3.160 | 508,262 | -0.12(-3.66%) |
Nov 04, 2013 | 3.340 | 3.450 | 3.250 | 3.280 | 455,079 | +0.04(+1.23%) |
Nov 01, 2013 | 3.240 | 3.330 | 3.120 | 3.240 | 701,764 | -0.03(-0.92%) |
Oct 31, 2013 | 3.420 | 3.500 | 3.150 | 3.270 | 1,019,737 | -0.12(-3.54%) |
Oct 30, 2013 | 3.600 | 3.660 | 3.290 | 3.390 | 999,789 | -0.08(-2.31%) |
Oct 29, 2013 | 3.550 | 3.688 | 3.440 | 3.470 | 692,187 | -0.07(-1.98%) |
Oct 28, 2013 | 3.670 | 3.770 | 3.490 | 3.540 | 1,198,754 | -0.11(-3.01%) |
Oct 25, 2013 | 3.840 | 3.920 | 3.630 | 3.650 | 1,150,925 | -0.20(-5.19%) |
Oct 24, 2013 | 3.240 | 4.030 | 3.160 | 3.850 | 3,456,119 | +0.65(+20.31%) |
Oct 23, 2013 | 3.370 | 3.370 | 3.050 | 3.200 | 1,980,445 | -0.16(-4.76%) |
Oct 22, 2013 | 4.660 | 4.730 | 3.035 | 3.360 | 5,591,955 | -1.27(-27.43%) |
Oct 21, 2013 | 4.550 | 4.680 | 4.530 | 4.630 | 437,800 | +0.10(+2.21%) |
Oct 18, 2013 | 4.510 | 4.640 | 4.470 | 4.530 | 215,996 | +0.00(+0.00%) |
Oct 17, 2013 | 4.780 | 4.890 | 4.530 | 4.530 | 518,697 | -0.09(-1.95%) |
Oct 16, 2013 | 4.700 | 4.750 | 4.620 | 4.620 | 270,294 | -0.09(-1.91%) |
Oct 15, 2013 | 4.850 | 4.880 | 4.600 | 4.710 | 471,815 | -0.18(-3.68%) |
Oct 14, 2013 | 4.950 | 4.970 | 4.800 | 4.890 | 342,941 | +0.11(+2.30%) |
Oct 11, 2013 | 4.860 | 4.940 | 4.700 | 4.780 | 628,123 | -0.15(-3.04%) |
Oct 10, 2013 | 5.080 | 5.450 | 4.820 | 4.930 | 1,371,393 | +0.23(+4.89%) |
Oct 09, 2013 | 5.730 | 6.040 | 4.400 | 4.700 | 3,543,371 | -2.07(-30.58%) |
Oct 08, 2013 | 7.000 | 7.080 | 6.710 | 6.770 | 309,600 | -0.22(-3.15%) |
Oct 07, 2013 | 6.740 | 7.040 | 6.730 | 6.990 | 209,828 | +0.27(+4.02%) |
Oct 04, 2013 | 6.820 | 6.905 | 6.679 | 6.720 | 289,389 | -0.10(-1.47%) |
Oct 03, 2013 | 7.150 | 7.150 | 6.790 | 6.820 | 265,354 | -0.15(-2.15%) |
Oct 02, 2013 | 6.990 | 7.440 | 6.870 | 6.970 | 717,916 | +0.19(+2.80%) |
Oct 01, 2013 | 6.740 | 7.000 | 6.700 | 6.780 | 418,494 | -0.21(-3.00%) |
Sep 27, 2013 | 7.070 | 7.220 | 6.915 | 6.990 | 185,220 | -0.01(-0.14%) |
Sep 26, 2013 | 7.060 | 7.190 | 6.850 | 7.000 | 449,247 | -0.06(-0.85%) |
Sep 25, 2013 | 6.700 | 7.180 | 6.700 | 7.060 | 603,205 | +0.41(+6.17%) |
Sep 24, 2013 | 6.700 | 6.729 | 6.560 | 6.650 | 302,229 | -0.01(-0.15%) |
Sep 23, 2013 | 6.940 | 7.170 | 6.660 | 6.660 | 436,542 | -0.28(-4.03%) |
Sep 20, 2013 | 7.410 | 7.480 | 6.940 | 6.940 | 638,784 | -0.69(-9.04%) |
Sep 19, 2013 | 7.870 | 7.955 | 7.570 | 7.630 | 376,979 | -0.22(-2.80%) |
Sep 18, 2013 | 7.100 | 7.950 | 7.020 | 7.850 | 884,015 | +0.70(+9.79%) |
Sep 17, 2013 | 7.250 | 7.260 | 7.090 | 7.150 | 364,355 | +0.00(+0.00%) |
Sep 16, 2013 | 7.490 | 7.450 | 7.140 | 7.150 | 534,864 | -0.30(-4.03%) |
Sep 13, 2013 | 7.500 | 7.570 | 7.310 | 7.450 | 647,253 | -0.12(-1.59%) |
Sep 12, 2013 | 7.510 | 7.690 | 7.455 | 7.570 | 561,677 | -0.26(-3.32%) |
Sep 11, 2013 | 7.710 | 7.870 | 7.550 | 7.830 | 364,992 | +0.21(+2.76%) |
Sep 10, 2013 | 7.850 | 7.870 | 7.370 | 7.620 | 803,035 | -0.49(-6.04%) |
Sep 09, 2013 | 8.200 | 8.350 | 8.090 | 8.110 | 395,164 | -0.04(-0.49%) |
Sep 06, 2013 | 8.110 | 8.210 | 8.000 | 8.150 | 440,774 | +0.22(+2.77%) |
Sep 05, 2013 | 8.330 | 8.352 | 7.850 | 7.930 | 475,848 | -0.44(-5.26%) |
Sep 04, 2013 | 8.420 | 8.470 | 8.200 | 8.370 | 299,518 | -0.23(-2.67%) |
Sep 03, 2013 | 8.600 | 8.770 | 8.470 | 8.600 | 549,208 | +0.16(+1.90%) |
Aug 30, 2013 | 8.280 | 8.610 | 8.260 | 8.440 | 363,381 | +0.01(+0.12%) |
Aug 29, 2013 | 8.600 | 8.760 | 8.290 | 8.430 | 898,356 | -0.31(-3.55%) |
Aug 28, 2013 | 9.370 | 9.580 | 8.680 | 8.740 | 855,450 | -0.64(-6.82%) |
Aug 27, 2013 | 10.08 | 10.14 | 9.240 | 9.380 | 870,426 | -0.38(-3.89%) |
Aug 26, 2013 | 9.140 | 9.780 | 9.120 | 9.760 | 635,468 | +0.61(+6.67%) |
Aug 23, 2013 | 8.800 | 9.220 | 8.760 | 9.150 | 384,623 | +0.30(+3.39%) |
Aug 22, 2013 | 8.990 | 9.320 | 8.830 | 8.850 | 343,229 | -0.06(-0.67%) |
Aug 21, 2013 | 9.190 | 9.190 | 8.800 | 8.910 | 315,203 | -0.32(-3.47%) |
Aug 20, 2013 | 8.760 | 9.420 | 8.720 | 9.230 | 441,155 | +0.47(+5.37%) |
Aug 19, 2013 | 8.970 | 9.036 | 8.720 | 8.760 | 325,602 | -0.21(-2.34%) |
Aug 16, 2013 | 9.160 | 9.257 | 8.824 | 8.970 | 478,731 | -0.11(-1.21%) |
Aug 15, 2013 | 9.000 | 9.205 | 8.710 | 9.080 | 1,091,208 | +0.19(+2.14%) |
Aug 14, 2013 | 8.700 | 9.100 | 8.600 | 8.890 | 580,386 | +0.26(+3.01%) |
Aug 13, 2013 | 8.410 | 8.680 | 8.190 | 8.630 | 283,737 | +0.22(+2.62%) |
Aug 12, 2013 | 8.440 | 8.630 | 8.310 | 8.410 | 320,352 | +0.47(+5.92%) |
Aug 09, 2013 | 7.900 | 8.040 | 7.800 | 7.940 | 252,524 | +0.02(+0.25%) |
Aug 08, 2013 | 7.280 | 8.050 | 7.280 | 7.920 | 345,245 | +0.72(+10.00%) |
Aug 07, 2013 | 7.210 | 7.430 | 7.140 | 7.200 | 244,967 | -0.07(-0.96%) |
Aug 06, 2013 | 8.090 | 8.090 | 7.251 | 7.270 | 460,867 | -1.01(-12.20%) |
Aug 05, 2013 | 8.170 | 8.326 | 8.110 | 8.280 | 97,765 | +0.18(+2.22%) |
Aug 02, 2013 | 8.200 | 8.560 | 8.010 | 8.100 | 276,062 | -0.10(-1.22%) |
Aug 01, 2013 | 8.440 | 8.510 | 8.130 | 8.200 | 163,747 | -0.24(-2.84%) |
Jul 31, 2013 | 8.350 | 8.600 | 7.960 | 8.440 | 306,292 | +0.07(+0.84%) |
Jul 30, 2013 | 8.690 | 8.760 | 8.300 | 8.370 | 284,523 | -0.35(-4.01%) |
Jul 29, 2013 | 8.510 | 8.800 | 8.460 | 8.720 | 259,412 | +0.24(+2.83%) |
Jul 26, 2013 | 8.420 | 8.570 | 8.250 | 8.480 | 326,366 | -0.07(-0.82%) |
Jul 25, 2013 | 8.440 | 8.786 | 8.255 | 8.550 | 373,534 | +0.12(+1.42%) |
Jul 24, 2013 | 8.750 | 8.750 | 8.280 | 8.430 | 329,815 | -0.38(-4.31%) |
Jul 23, 2013 | 8.480 | 8.810 | 8.480 | 8.810 | 553,498 | +0.58(+7.05%) |
Jul 22, 2013 | 8.220 | 8.461 | 8.060 | 8.230 | 508,807 | +0.43(+5.51%) |
Jul 19, 2013 | 7.490 | 7.850 | 7.340 | 7.800 | 350,641 | +0.40(+5.41%) |
Jul 18, 2013 | 7.510 | 7.585 | 7.119 | 7.400 | 447,716 | +0.02(+0.27%) |
Jul 17, 2013 | 8.060 | 8.080 | 7.350 | 7.380 | 423,426 | -0.61(-7.63%) |
Jul 16, 2013 | 7.290 | 8.010 | 7.190 | 7.990 | 462,803 | +0.76(+10.51%) |
Jul 15, 2013 | 7.290 | 7.340 | 7.190 | 7.230 | 170,806 | -0.03(-0.41%) |
Jul 12, 2013 | 7.450 | 7.450 | 7.130 | 7.260 | 314,705 | -0.23(-3.07%) |
Jul 11, 2013 | 7.390 | 7.550 | 7.250 | 7.490 | 355,296 | +0.62(+9.02%) |
Jul 10, 2013 | 6.850 | 7.040 | 6.690 | 6.870 | 210,236 | +0.09(+1.33%) |
Jul 09, 2013 | 6.530 | 6.857 | 6.410 | 6.780 | 231,086 | +0.37(+5.77%) |
Jul 08, 2013 | 6.510 | 6.600 | 6.375 | 6.410 | 232,767 | +0.02(+0.31%) |
Jul 05, 2013 | 6.630 | 6.630 | 6.260 | 6.390 | 321,453 | -0.59(-8.45%) |
Jul 03, 2013 | 6.600 | 6.980 | 6.600 | 6.980 | 188,350 | +0.42(+6.40%) |
Jul 02, 2013 | 7.030 | 7.030 | 6.360 | 6.560 | 441,622 | -0.45(-6.42%) |
Jul 01, 2013 | 6.710 | 7.195 | 6.630 | 7.010 | 371,042 | +0.41(+6.21%) |
Jun 28, 2013 | 6.070 | 6.620 | 6.030 | 6.600 | 520,063 | +0.88(+15.38%) |
Jun 26, 2013 | 6.060 | 6.230 | 5.670 | 5.720 | 587,495 | -0.70(-10.90%) |
Jun 25, 2013 | 6.270 | 6.480 | 6.190 | 6.420 | 160,861 | +0.14(+2.23%) |
Jun 24, 2013 | 6.430 | 6.450 | 6.135 | 6.280 | 314,811 | -0.32(-4.85%) |
Jun 21, 2013 | 6.340 | 6.720 | 6.220 | 6.600 | 308,750 | +0.34(+5.43%) |
Jun 20, 2013 | 6.860 | 6.920 | 6.200 | 6.260 | 583,069 | -1.01(-13.89%) |
Jun 19, 2013 | 7.450 | 7.630 | 7.250 | 7.270 | 162,958 | -0.15(-2.02%) |
Jun 18, 2013 | 7.730 | 7.750 | 7.360 | 7.420 | 247,728 | -0.39(-4.99%) |
Jun 17, 2013 | 7.970 | 8.010 | 7.720 | 7.810 | 235,159 | -0.13(-1.64%) |
Jun 14, 2013 | 8.190 | 8.190 | 7.900 | 7.940 | 146,188 | -0.19(-2.34%) |
Jun 13, 2013 | 8.140 | 8.440 | 7.800 | 8.130 | 263,237 | -0.12(-1.45%) |
Jun 12, 2013 | 7.810 | 8.340 | 7.800 | 8.250 | 263,657 | +0.45(+5.77%) |
Jun 11, 2013 | 8.010 | 8.490 | 7.750 | 7.800 | 499,165 | -0.38(-4.65%) |
Jun 10, 2013 | 8.190 | 8.410 | 8.020 | 8.180 | 191,371 | -0.10(-1.21%) |
Jun 07, 2013 | 8.720 | 8.770 | 8.200 | 8.280 | 421,903 | -0.54(-6.12%) |
Jun 06, 2013 | 8.440 | 9.040 | 8.330 | 8.820 | 452,190 | +0.45(+5.38%) |
Jun 05, 2013 | 8.180 | 8.430 | 8.150 | 8.370 | 226,329 | +0.19(+2.32%) |
Jun 04, 2013 | 8.340 | 8.370 | 8.130 | 8.180 | 199,210 | -0.25(-2.97%) |
Jun 03, 2013 | 8.270 | 8.510 | 8.180 | 8.430 | 323,971 | +0.31(+3.82%) |
May 31, 2013 | 8.250 | 8.310 | 8.030 | 8.120 | 255,881 | -0.18(-2.17%) |
May 30, 2013 | 8.440 | 8.480 | 8.180 | 8.300 | 323,924 | +0.08(+0.97%) |
May 29, 2013 | 7.670 | 8.430 | 7.630 | 8.220 | 355,937 | +0.56(+7.31%) |
May 28, 2013 | 7.500 | 7.803 | 7.260 | 7.660 | 259,923 | +0.47(+6.54%) |
May 24, 2013 | 7.200 | 7.520 | 7.110 | 7.190 | 145,574 | -0.04(-0.55%) |
May 23, 2013 | 7.260 | 7.370 | 7.120 | 7.230 | 183,555 | +0.18(+2.55%) |
May 22, 2013 | 7.150 | 7.530 | 6.980 | 7.050 | 299,600 | +0.03(+0.43%) |
May 21, 2013 | 6.810 | 7.160 | 6.670 | 7.020 | 362,553 | -0.30(-4.10%) |
May 20, 2013 | 6.250 | 7.320 | 6.160 | 7.320 | 353,576 | +1.05(+16.75%) |
May 17, 2013 | 6.650 | 6.680 | 6.240 | 6.270 | 201,425 | -0.47(-6.97%) |
May 16, 2013 | 6.630 | 6.900 | 6.460 | 6.740 | 217,029 | +0.05(+0.75%) |
May 15, 2013 | 7.070 | 7.140 | 6.660 | 6.690 | 425,501 | -0.71(-9.59%) |
May 13, 2013 | 7.640 | 7.650 | 7.340 | 7.400 | 116,912 | -0.18(-2.37%) |
May 10, 2013 | 7.400 | 7.595 | 7.230 | 7.580 | 235,319 | -0.10(-1.30%) |
May 09, 2013 | 7.650 | 8.019 | 7.380 | 7.680 | 366,828 | -0.05(-0.65%) |
May 08, 2013 | 6.710 | 7.730 | 6.680 | 7.730 | 555,563 | +1.12(+16.94%) |
May 07, 2013 | 6.920 | 6.940 | 6.570 | 6.610 | 231,933 | -0.35(-5.03%) |
May 06, 2013 | 7.070 | 7.180 | 6.930 | 6.960 | 123,828 | -0.11(-1.56%) |
May 03, 2013 | 7.000 | 7.135 | 6.940 | 7.070 | 180,707 | +0.13(+1.87%) |
May 02, 2013 | 7.040 | 7.040 | 6.740 | 6.940 | 206,912 | +0.03(+0.43%) |