Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.940 | 7.940 | 7.830 | 7.892 | 95,090 | -0.33(-3.99%) |
Apr 29, 2014 | 8.100 | 8.240 | 8.010 | 8.220 | 32,226 | -0.26(-3.07%) |
Apr 28, 2014 | 8.510 | 8.510 | 8.390 | 8.480 | 10,210 | -0.12(-1.40%) |
Apr 25, 2014 | 8.770 | 8.770 | 8.550 | 8.600 | 48,110 | -0.29(-3.22%) |
Apr 24, 2014 | 9.000 | 9.000 | 8.880 | 8.886 | 32,050 | -0.07(-0.83%) |
Apr 23, 2014 | 8.874 | 8.960 | 8.874 | 8.960 | 2,100 | +0.06(+0.67%) |
Apr 22, 2014 | 8.870 | 8.900 | 8.830 | 8.900 | 13,550 | +0.00(+0.00%) |
Apr 21, 2014 | 8.901 | 8.920 | 8.840 | 8.900 | 5,392 | +0.03(+0.34%) |
Apr 17, 2014 | 8.870 | 8.870 | 8.870 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 8.819 | 8.870 | 8.819 | 8.870 | 1,120 | +0.07(+0.85%) |
Apr 15, 2014 | 8.790 | 8.820 | 8.770 | 8.796 | 7,871 | -0.33(-3.66%) |
Apr 14, 2014 | 9.000 | 9.150 | 8.980 | 9.130 | 18,205 | +0.09(+1.00%) |
Apr 11, 2014 | 9.160 | 9.160 | 9.040 | 9.040 | 0 | -0.28(-3.00%) |
Apr 10, 2014 | 9.551 | 9.570 | 9.320 | 9.320 | 10,500 | +0.31(+3.44%) |
Apr 09, 2014 | 8.978 | 9.010 | 8.880 | 9.010 | 25,530 | +0.34(+3.90%) |
Apr 08, 2014 | 8.732 | 8.740 | 8.570 | 8.672 | 46,951 | -0.09(-0.99%) |
Apr 07, 2014 | 8.890 | 8.890 | 8.700 | 8.759 | 21,268 | -0.52(-5.61%) |
Apr 04, 2014 | 9.390 | 9.390 | 9.280 | 9.280 | 0 | -0.03(-0.32%) |
Apr 03, 2014 | 9.350 | 9.374 | 9.310 | 9.310 | 11,544 | -0.06(-0.68%) |
Apr 02, 2014 | 9.360 | 9.374 | 9.220 | 9.374 | 6,250 | -0.08(-0.80%) |
Apr 01, 2014 | 9.290 | 9.470 | 9.290 | 9.450 | 21,050 | +0.67(+7.63%) |
Mar 31, 2014 | 8.780 | 8.820 | 8.700 | 8.780 | 9,340 | +0.18(+2.09%) |
Mar 28, 2014 | 8.430 | 8.630 | 8.430 | 8.600 | 0 | +0.16(+1.90%) |
Mar 27, 2014 | 8.464 | 8.490 | 8.280 | 8.440 | 35,497 | -0.45(-5.06%) |
Mar 26, 2014 | 8.970 | 8.970 | 8.840 | 8.890 | 8,585 | -0.21(-2.31%) |
Mar 25, 2014 | 8.970 | 9.110 | 8.970 | 9.100 | 26,800 | -0.04(-0.44%) |
Mar 24, 2014 | 9.214 | 9.214 | 9.100 | 9.140 | 8,968 | +0.01(+0.11%) |
Mar 21, 2014 | 9.140 | 9.170 | 9.130 | 9.130 | 8,850 | -0.02(-0.19%) |
Mar 20, 2014 | 9.066 | 9.170 | 8.970 | 9.147 | 13,221 | -0.16(-1.75%) |
Mar 19, 2014 | 9.360 | 9.360 | 9.230 | 9.310 | 10,071 | -0.34(-3.52%) |
Mar 18, 2014 | 9.587 | 9.650 | 9.520 | 9.650 | 9,000 | +0.05(+0.52%) |
Mar 17, 2014 | 9.470 | 9.670 | 9.470 | 9.600 | 22,535 | +0.46(+5.03%) |
Mar 14, 2014 | 9.140 | 9.250 | 9.060 | 9.140 | 0 | -0.18(-1.93%) |
Mar 13, 2014 | 9.460 | 9.460 | 9.300 | 9.320 | 15,068 | -0.30(-3.12%) |
Mar 12, 2014 | 9.660 | 9.660 | 9.580 | 9.620 | 10,608 | +0.01(+0.10%) |
Mar 11, 2014 | 9.530 | 9.690 | 9.530 | 9.610 | 18,125 | +0.25(+2.67%) |
Mar 10, 2014 | 9.520 | 9.560 | 9.350 | 9.360 | 21,059 | -0.32(-3.31%) |
Mar 07, 2014 | 9.870 | 9.870 | 9.680 | 9.680 | 0 | -0.43(-4.25%) |
Mar 06, 2014 | 10.07 | 10.12 | 10.05 | 10.11 | 2,501 | +0.03(+0.30%) |
Mar 05, 2014 | 10.02 | 10.10 | 10.02 | 10.08 | 16,789 | +0.10(+1.00%) |
Mar 04, 2014 | 10.06 | 10.06 | 9.980 | 9.980 | 8,864 | +0.18(+1.87%) |
Mar 03, 2014 | 9.860 | 9.860 | 9.750 | 9.797 | 12,307 | -0.21(-2.13%) |
Feb 28, 2014 | 10.01 | 10.05 | 10.00 | 10.01 | 0 | +0.01(+0.10%) |
Feb 27, 2014 | 10.13 | 10.13 | 9.940 | 10.00 | 48,992 | +0.30(+3.09%) |
Feb 26, 2014 | 9.820 | 9.820 | 9.680 | 9.700 | 38,982 | +0.07(+0.73%) |
Feb 25, 2014 | 9.530 | 9.638 | 9.530 | 9.630 | 18,289 | +0.20(+2.10%) |
Feb 24, 2014 | 9.450 | 9.460 | 9.400 | 9.432 | 6,195 | -0.01(-0.08%) |
Feb 21, 2014 | 9.460 | 9.460 | 9.330 | 9.440 | 0 | +0.08(+0.85%) |
Feb 20, 2014 | 9.180 | 9.360 | 9.180 | 9.360 | 4,674 | +0.11(+1.19%) |
Feb 19, 2014 | 9.310 | 9.310 | 9.224 | 9.250 | 1,100 | -0.25(-2.63%) |
Feb 18, 2014 | 9.500 | 9.500 | 9.340 | 9.500 | 24,184 | -0.14(-1.45%) |
Feb 14, 2014 | 9.640 | 9.640 | 9.640 | 0 | +0.19(+2.01%) | |
Feb 13, 2014 | 9.440 | 9.450 | 9.436 | 9.450 | 7,280 | +0.08(+0.85%) |
Feb 12, 2014 | 9.530 | 9.530 | 9.370 | 9.370 | 4,975 | -0.04(-0.43%) |
Feb 11, 2014 | 9.360 | 9.430 | 9.320 | 9.410 | 57,950 | +0.44(+4.91%) |
Feb 10, 2014 | 8.900 | 9.060 | 8.900 | 8.970 | 11,780 | -0.25(-2.75%) |
Feb 07, 2014 | 9.210 | 9.264 | 9.210 | 9.224 | 0 | -0.08(-0.82%) |
Feb 06, 2014 | 9.166 | 9.300 | 9.090 | 9.300 | 51,472 | +0.69(+8.01%) |
Feb 05, 2014 | 8.620 | 8.620 | 8.460 | 8.610 | 74,232 | -0.74(-7.91%) |
Feb 04, 2014 | 9.150 | 9.350 | 9.150 | 9.350 | 18,129 | -0.23(-2.40%) |
Feb 03, 2014 | 9.910 | 9.910 | 9.580 | 9.580 | 16,361 | -0.25(-2.54%) |
Jan 31, 2014 | 9.830 | 9.830 | 9.700 | 9.830 | 0 | +0.03(+0.31%) |
Jan 30, 2014 | 9.910 | 9.910 | 9.780 | 9.800 | 10,400 | +0.25(+2.62%) |
Jan 29, 2014 | 9.550 | 9.550 | 9.410 | 9.550 | 11,960 | -0.35(-3.54%) |
Jan 28, 2014 | 9.860 | 9.900 | 9.750 | 9.900 | 34,210 | +0.47(+4.98%) |
Jan 27, 2014 | 9.450 | 9.600 | 9.400 | 9.430 | 19,394 | +0.18(+1.95%) |
Jan 24, 2014 | 9.410 | 9.480 | 9.250 | 9.250 | 0 | -0.32(-3.34%) |
Jan 23, 2014 | 9.660 | 9.780 | 9.550 | 9.570 | 22,216 | -0.41(-4.11%) |
Jan 22, 2014 | 10.01 | 10.01 | 9.840 | 9.980 | 31,845 | -0.57(-5.40%) |
Jan 21, 2014 | 10.66 | 10.66 | 10.43 | 10.55 | 48,733 | -0.21(-1.98%) |
Jan 17, 2014 | 10.76 | 10.76 | 10.76 | 0 | +0.60(+5.85%) | |
Jan 16, 2014 | 10.09 | 10.17 | 10.09 | 10.17 | 23,185 | +0.10(+0.97%) |
Jan 15, 2014 | 10.09 | 10.09 | 10.07 | 10.07 | 13,624 | -0.05(-0.49%) |
Jan 14, 2014 | 10.09 | 10.12 | 9.940 | 10.12 | 9,745 | +0.19(+1.91%) |
Jan 13, 2014 | 9.860 | 10.01 | 9.860 | 9.930 | 8,222 | +0.21(+2.16%) |
Jan 10, 2014 | 9.770 | 9.800 | 9.610 | 9.720 | 47,449 | -0.13(-1.32%) |
Jan 09, 2014 | 9.910 | 9.910 | 9.824 | 9.850 | 21,675 | -0.25(-2.48%) |
Jan 08, 2014 | 10.11 | 10.11 | 10.07 | 10.10 | 45,248 | +0.28(+2.85%) |
Jan 07, 2014 | 9.820 | 9.840 | 9.781 | 9.820 | 21,855 | +0.57(+6.16%) |
Jan 06, 2014 | 9.210 | 9.250 | 9.160 | 9.250 | 9,387 | +0.09(+0.98%) |
Jan 03, 2014 | 9.150 | 9.160 | 9.150 | 9.160 | 15,898 | +0.10(+1.10%) |
Jan 02, 2014 | 9.050 | 9.110 | 9.046 | 9.060 | 23,596 | +0.05(+0.55%) |
Dec 31, 2013 | 9.010 | 9.010 | 9.010 | 0 | +0.03(+0.33%) | |
Dec 30, 2013 | 8.980 | 8.980 | 8.980 | 8.980 | 550 | +0.14(+1.58%) |
Dec 27, 2013 | 8.910 | 8.920 | 8.760 | 8.840 | 0 | -0.05(-0.56%) |
Dec 26, 2013 | 8.897 | 8.930 | 8.890 | 8.890 | 3,128 | -0.03(-0.29%) |
Dec 24, 2013 | 8.875 | 8.916 | 8.875 | 8.916 | 0 | +0.11(+1.20%) |
Dec 23, 2013 | 8.780 | 8.810 | 8.780 | 8.810 | 2,750 | +0.27(+3.19%) |
Dec 20, 2013 | 8.548 | 8.600 | 8.518 | 8.538 | 0 | -0.26(-2.98%) |
Dec 19, 2013 | 8.830 | 8.830 | 8.750 | 8.800 | 11,743 | -0.20(-2.22%) |
Dec 18, 2013 | 8.880 | 9.050 | 8.880 | 9.000 | 7,578 | +0.10(+1.12%) |
Dec 17, 2013 | 8.930 | 8.980 | 8.834 | 8.900 | 7,189 | -0.15(-1.66%) |
Dec 16, 2013 | 8.940 | 9.150 | 8.940 | 9.050 | 20,339 | +0.35(+4.02%) |
Dec 13, 2013 | 8.510 | 8.700 | 8.510 | 8.700 | 0 | +0.28(+3.33%) |
Dec 12, 2013 | 8.500 | 8.510 | 8.340 | 8.420 | 31,313 | +0.21(+2.56%) |
Dec 11, 2013 | 8.174 | 8.210 | 8.174 | 8.210 | 3,054 | -0.02(-0.24%) |
Dec 10, 2013 | 8.250 | 8.250 | 8.230 | 8.230 | 2,300 | -0.01(-0.12%) |
Dec 09, 2013 | 8.280 | 8.280 | 8.233 | 8.240 | 2,869 | -0.01(-0.12%) |
Dec 06, 2013 | 8.200 | 8.250 | 8.200 | 8.250 | 11,134 | +0.10(+1.23%) |
Dec 05, 2013 | 8.180 | 8.180 | 8.133 | 8.150 | 9,812 | +0.07(+0.87%) |
Dec 04, 2013 | 8.080 | 8.080 | 8.080 | 8.080 | 1,640 | +0.05(+0.62%) |
Dec 03, 2013 | 8.080 | 8.080 | 7.900 | 8.030 | 16,400 | +0.09(+1.13%) |
Dec 02, 2013 | 7.860 | 7.940 | 7.840 | 7.940 | 5,594 | +0.08(+1.01%) |
Nov 29, 2013 | 7.864 | 7.920 | 7.861 | 7.861 | 1,150 | -0.09(-1.13%) |
Nov 27, 2013 | 7.940 | 7.950 | 7.880 | 7.950 | 9,100 | +0.20(+2.58%) |
Nov 26, 2013 | 7.620 | 7.750 | 7.620 | 7.750 | 7,000 | +0.00(+0.00%) |
Nov 25, 2013 | 7.800 | 7.800 | 7.700 | 7.750 | 6,838 | +0.02(+0.28%) |
Nov 22, 2013 | 7.780 | 7.780 | 7.650 | 7.728 | 2,830 | +0.13(+1.68%) |
Nov 21, 2013 | 7.640 | 7.640 | 7.510 | 7.600 | 11,700 | -0.07(-0.96%) |
Nov 20, 2013 | 7.720 | 7.720 | 7.674 | 7.674 | 3,366 | -0.13(-1.62%) |
Nov 19, 2013 | 7.680 | 7.800 | 7.680 | 7.800 | 650 | -0.12(-1.52%) |
Nov 18, 2013 | 7.730 | 7.940 | 7.730 | 7.920 | 48,833 | +0.35(+4.62%) |
Nov 15, 2013 | 7.516 | 7.600 | 7.490 | 7.570 | 6,100 | +0.08(+1.11%) |
Nov 14, 2013 | 7.450 | 7.530 | 7.360 | 7.487 | 4,380 | -0.01(-0.17%) |
Nov 12, 2013 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.07(-0.92%) |
Nov 11, 2013 | 7.570 | 7.570 | 7.570 | 7.570 | 6,022 | +0.04(+0.53%) |
Nov 08, 2013 | 7.530 | 7.530 | 7.500 | 7.530 | 3,048 | +0.13(+1.76%) |
Nov 07, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 600 | -0.08(-1.07%) |
Nov 06, 2013 | 7.490 | 7.490 | 7.400 | 7.480 | 15,705 | +0.00(+0.00%) |
Nov 05, 2013 | 7.467 | 7.500 | 7.400 | 7.480 | 15,490 | -0.02(-0.27%) |
Nov 04, 2013 | 7.640 | 7.640 | 7.500 | 7.500 | 715 | -0.17(-2.22%) |
Nov 01, 2013 | 7.670 | 7.670 | 7.544 | 7.670 | 3,430 | +0.13(+1.72%) |
Oct 31, 2013 | 7.550 | 7.550 | 7.410 | 7.540 | 1,500 | -0.06(-0.82%) |
Oct 30, 2013 | 7.550 | 7.660 | 7.550 | 7.602 | 12,750 | +0.26(+3.57%) |
Oct 29, 2013 | 7.340 | 7.370 | 7.310 | 7.340 | 16,597 | -0.22(-2.91%) |
Oct 28, 2013 | 7.580 | 7.580 | 7.498 | 7.560 | 1,640 | -0.08(-1.05%) |
Oct 25, 2013 | 7.790 | 7.790 | 7.640 | 7.640 | 1,310 | -0.18(-2.30%) |
Oct 24, 2013 | 7.710 | 7.880 | 7.710 | 7.820 | 19,400 | +0.16(+2.09%) |
Oct 23, 2013 | 7.710 | 7.710 | 7.660 | 7.660 | 8,900 | -0.08(-1.03%) |
Oct 22, 2013 | 7.790 | 7.790 | 7.700 | 7.740 | 90,967 | -0.36(-4.44%) |
Oct 21, 2013 | 8.110 | 8.110 | 8.090 | 8.100 | 30,718 | +0.40(+5.19%) |
Oct 18, 2013 | 7.790 | 7.790 | 7.670 | 7.700 | 18,250 | +0.25(+3.41%) |
Oct 17, 2013 | 7.454 | 7.520 | 7.340 | 7.446 | 11,158 | -0.09(-1.24%) |
Oct 16, 2013 | 7.470 | 7.540 | 7.451 | 7.540 | 19,680 | -0.03(-0.40%) |
Oct 15, 2013 | 7.490 | 7.570 | 7.490 | 7.570 | 11,615 | +0.17(+2.30%) |
Oct 14, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 3,300 | -0.10(-1.33%) |
Oct 11, 2013 | 7.470 | 7.500 | 7.382 | 7.500 | 18,860 | +0.11(+1.49%) |
Oct 10, 2013 | 7.387 | 7.430 | 7.300 | 7.390 | 26,200 | +0.06(+0.82%) |
Oct 09, 2013 | 7.330 | 7.330 | 7.330 | 7.330 | 5,100 | -0.02(-0.27%) |
Oct 08, 2013 | 7.450 | 7.460 | 7.340 | 7.350 | 59,000 | -0.08(-1.08%) |
Oct 07, 2013 | 7.410 | 7.430 | 7.410 | 7.430 | 5,580 | +0.00(+0.00%) |
Oct 04, 2013 | 7.343 | 7.430 | 7.300 | 7.430 | 1,175 | -0.12(-1.57%) |
Oct 03, 2013 | 7.350 | 7.590 | 7.350 | 7.548 | 8,300 | +0.32(+4.41%) |
Oct 02, 2013 | 7.230 | 7.230 | 7.190 | 7.230 | 3,990 | +0.14(+1.97%) |
Oct 01, 2013 | 7.000 | 7.090 | 7.000 | 7.090 | 3,890 | -0.01(-0.14%) |
Sep 27, 2013 | 7.150 | 7.150 | 7.100 | 7.100 | 1,900 | +0.06(+0.85%) |
Sep 26, 2013 | 7.040 | 7.040 | 7.008 | 7.040 | 1,200 | +0.08(+1.15%) |
Sep 25, 2013 | 6.924 | 6.960 | 6.924 | 6.960 | 40,748 | +0.01(+0.14%) |
Sep 24, 2013 | 7.010 | 7.010 | 6.950 | 6.950 | 7,700 | -0.11(-1.52%) |
Sep 23, 2013 | 7.070 | 7.070 | 7.000 | 7.057 | 12,800 | -0.01(-0.18%) |
Sep 20, 2013 | 7.110 | 7.110 | 7.070 | 7.070 | 22,500 | -0.08(-1.12%) |
Sep 19, 2013 | 7.040 | 7.150 | 7.040 | 7.150 | 6,700 | +0.15(+2.14%) |
Sep 18, 2013 | 6.976 | 7.000 | 6.934 | 7.000 | 24,690 | -0.09(-1.27%) |
Sep 17, 2013 | 7.070 | 7.110 | 7.000 | 7.090 | 16,800 | -0.03(-0.42%) |
Sep 16, 2013 | 6.750 | 7.160 | 6.750 | 7.120 | 39,985 | +0.37(+5.48%) |
Sep 13, 2013 | 6.840 | 6.840 | 6.740 | 6.750 | 4,300 | -0.18(-2.60%) |
Sep 12, 2013 | 6.960 | 6.960 | 6.800 | 6.930 | 7,391 | +0.07(+1.02%) |
Sep 11, 2013 | 6.870 | 6.870 | 6.791 | 6.860 | 15,284 | -0.04(-0.58%) |
Sep 10, 2013 | 6.780 | 6.940 | 6.780 | 6.900 | 17,568 | +0.24(+3.60%) |
Sep 09, 2013 | 6.500 | 6.690 | 6.500 | 6.660 | 23,340 | +0.18(+2.78%) |
Sep 06, 2013 | 6.420 | 6.540 | 6.410 | 6.480 | 13,060 | -0.01(-0.15%) |
Sep 05, 2013 | 6.440 | 6.510 | 6.440 | 6.490 | 8,225 | +0.03(+0.46%) |
Sep 04, 2013 | 6.340 | 6.480 | 6.340 | 6.460 | 15,280 | +0.08(+1.25%) |
Sep 03, 2013 | 6.380 | 6.480 | 6.380 | 6.380 | 16,881 | +0.39(+6.51%) |
Aug 30, 2013 | 6.000 | 6.000 | 5.950 | 5.990 | 6,633 | +0.04(+0.67%) |
Aug 29, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 16,100 | +0.10(+1.71%) |
Aug 28, 2013 | 5.817 | 5.850 | 5.817 | 5.850 | 410 | +0.05(+0.86%) |
Aug 27, 2013 | 5.830 | 5.880 | 5.800 | 5.800 | 27,948 | -0.01(-0.17%) |
Aug 26, 2013 | 5.850 | 5.850 | 5.784 | 5.810 | 44,354 | +0.10(+1.75%) |
Aug 23, 2013 | 5.780 | 5.780 | 5.710 | 5.710 | 4,775 | +0.09(+1.60%) |
Aug 22, 2013 | 5.640 | 5.640 | 5.620 | 5.620 | 9,100 | +0.02(+0.36%) |
Aug 21, 2013 | 5.640 | 5.640 | 5.550 | 5.600 | 4,950 | +0.00(+0.00%) |
Aug 20, 2013 | 5.522 | 5.600 | 5.500 | 5.600 | 15,300 | -0.06(-1.06%) |
Aug 19, 2013 | 5.700 | 5.700 | 5.560 | 5.660 | 2,200 | +0.05(+0.84%) |
Aug 16, 2013 | 5.670 | 5.670 | 5.600 | 5.613 | 22,724 | +0.06(+1.14%) |
Aug 15, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.02(-0.36%) |
Aug 14, 2013 | 5.600 | 5.650 | 5.550 | 5.570 | 16,010 | -0.01(-0.18%) |
Aug 13, 2013 | 5.700 | 5.700 | 5.580 | 5.580 | 23,079 | +0.06(+1.09%) |
Aug 12, 2013 | 5.410 | 5.530 | 5.410 | 5.520 | 5,797 | +0.18(+3.37%) |
Aug 09, 2013 | 5.340 | 5.357 | 5.340 | 5.340 | 3,200 | -0.02(-0.30%) |
Aug 08, 2013 | 5.370 | 5.370 | 5.317 | 5.356 | 1,300 | +0.03(+0.49%) |
Aug 07, 2013 | 5.350 | 5.350 | 5.330 | 5.330 | 13,075 | -0.10(-1.84%) |
Aug 06, 2013 | 5.450 | 5.450 | 5.430 | 5.430 | 900 | +0.10(+1.88%) |
Aug 05, 2013 | 5.330 | 5.330 | 5.330 | 5.330 | 300 | -0.02(-0.37%) |
Aug 02, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 750 | -0.06(-1.11%) |
Aug 01, 2013 | 5.410 | 5.410 | 5.330 | 5.410 | 8,100 | +0.08(+1.50%) |
Jul 31, 2013 | 5.330 | 5.330 | 5.330 | 5.330 | 9,100 | +0.09(+1.72%) |
Jul 30, 2013 | 5.213 | 5.250 | 5.200 | 5.240 | 50,500 | +0.04(+0.77%) |
Jul 29, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 5,000 | +0.07(+1.36%) |
Jul 26, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 228 | -0.06(-1.16%) |
Jul 25, 2013 | 5.175 | 5.190 | 5.170 | 5.190 | 18,100 | -0.10(-1.89%) |
Jul 24, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.17(+3.27%) |
Jul 23, 2013 | 5.160 | 5.160 | 5.100 | 5.122 | 10,900 | +0.10(+2.04%) |
Jul 22, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 500 | -0.11(-2.14%) |
Jul 19, 2013 | 5.130 | 5.130 | 5.052 | 5.130 | 400 | +0.02(+0.39%) |
Jul 18, 2013 | 5.100 | 5.110 | 5.060 | 5.110 | 29,019 | +0.09(+1.79%) |
Jul 17, 2013 | 5.067 | 5.080 | 4.980 | 5.020 | 55,700 | -0.01(-0.20%) |
Jul 16, 2013 | 5.030 | 5.030 | 5.000 | 5.030 | 7,100 | +0.03(+0.60%) |
Jul 15, 2013 | 4.950 | 5.000 | 4.950 | 5.000 | 43,500 | -0.02(-0.40%) |
Jul 12, 2013 | 5.020 | 5.030 | 4.950 | 5.020 | 4,100 | +0.00(+0.00%) |
Jul 11, 2013 | 4.947 | 5.021 | 4.947 | 5.020 | 6,173 | +0.25(+5.24%) |
Jul 10, 2013 | 4.620 | 4.770 | 4.620 | 4.770 | 20,700 | +0.10(+2.14%) |
Jul 09, 2013 | 4.639 | 4.670 | 4.595 | 4.670 | 45,464 | -0.12(-2.51%) |
Jul 08, 2013 | 4.710 | 4.790 | 4.710 | 4.790 | 5,750 | -0.04(-0.83%) |
Jul 05, 2013 | 4.770 | 4.870 | 4.770 | 4.830 | 4,073 | +0.03(+0.63%) |
Jul 03, 2013 | 4.758 | 4.800 | 4.758 | 4.800 | 860 | -0.14(-2.80%) |
Jul 01, 2013 | 4.939 | 4.939 | 4.939 | 0 | +0.06(+1.20%) | |
Jun 28, 2013 | 4.900 | 4.900 | 4.880 | 4.880 | 10,500 | -0.15(-2.98%) |
Jun 27, 2013 | 5.030 | 5.030 | 4.946 | 5.030 | 2,250 | -0.01(-0.20%) |
Jun 26, 2013 | 5.000 | 5.040 | 5.000 | 5.040 | 7,260 | +0.03(+0.56%) |
Jun 25, 2013 | 5.000 | 5.020 | 4.928 | 5.012 | 21,330 | +0.22(+4.63%) |
Jun 24, 2013 | 4.850 | 4.850 | 4.730 | 4.790 | 20,700 | -0.37(-7.17%) |
Jun 21, 2013 | 5.160 | 5.160 | 5.082 | 5.160 | 14,281 | -0.30(-5.49%) |
Jun 20, 2013 | 5.543 | 5.543 | 5.340 | 5.460 | 3,715 | -0.24(-4.21%) |
Jun 19, 2013 | 5.770 | 5.770 | 5.700 | 5.700 | 8,900 | +0.03(+0.53%) |
Jun 18, 2013 | 5.720 | 5.720 | 5.601 | 5.670 | 27,381 | +0.26(+4.81%) |
Jun 17, 2013 | 5.400 | 5.410 | 5.400 | 5.410 | 1,000 | -0.01(-0.18%) |
Jun 14, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | +0.21(+4.03%) |
Jun 13, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.18(-3.34%) |
Jun 12, 2013 | 5.310 | 5.390 | 5.310 | 5.390 | 2,550 | +0.06(+1.08%) |
Jun 11, 2013 | 5.380 | 5.380 | 5.332 | 5.332 | 1,338 | -0.04(-0.66%) |
Jun 10, 2013 | 5.280 | 5.430 | 5.280 | 5.368 | 3,215 | +0.03(+0.52%) |
Jun 07, 2013 | 5.170 | 5.340 | 5.170 | 5.340 | 4,950 | +0.31(+6.16%) |
Jun 06, 2013 | 5.180 | 5.180 | 5.030 | 5.030 | 3,500 | -0.20(-3.78%) |
Jun 05, 2013 | 5.380 | 5.380 | 5.220 | 5.228 | 13,990 | -0.17(-3.19%) |
Jun 04, 2013 | 5.320 | 5.400 | 5.320 | 5.400 | 5,100 | +0.08(+1.47%) |
Jun 03, 2013 | 5.340 | 5.340 | 5.322 | 5.322 | 950 | +0.08(+1.47%) |
May 31, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 400 | +0.15(+2.84%) |
May 30, 2013 | 5.210 | 5.210 | 5.080 | 5.100 | 8,030 | +0.02(+0.31%) |
May 29, 2013 | 5.084 | 5.084 | 5.084 | 5.084 | 100 | -0.02(-0.31%) |
May 28, 2013 | 5.100 | 5.100 | 5.025 | 5.100 | 10,650 | +0.07(+1.39%) |
May 24, 2013 | 4.920 | 5.030 | 4.920 | 5.030 | 1,335 | +0.12(+2.44%) |
May 23, 2013 | 4.910 | 4.930 | 4.910 | 4.910 | 36,747 | -0.19(-3.73%) |
May 22, 2013 | 5.130 | 5.160 | 5.100 | 5.100 | 7,153 | -0.02(-0.39%) |
May 21, 2013 | 5.100 | 5.120 | 5.090 | 5.120 | 42,200 | +0.02(+0.39%) |
May 20, 2013 | 5.010 | 5.150 | 5.010 | 5.100 | 6,800 | +0.14(+2.82%) |
May 17, 2013 | 4.975 | 4.980 | 4.960 | 4.960 | 4,840 | +0.01(+0.20%) |
May 16, 2013 | 4.920 | 4.980 | 4.920 | 4.950 | 15,200 | -0.05(-1.00%) |
May 15, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 17,950 | -0.02(-0.40%) |
May 13, 2013 | 4.900 | 5.050 | 4.900 | 5.020 | 14,025 | +0.12(+2.45%) |
May 10, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 | -0.02(-0.41%) |
May 09, 2013 | 4.950 | 4.950 | 4.897 | 4.920 | 4,358 | -0.01(-0.20%) |
May 08, 2013 | 4.840 | 4.930 | 4.840 | 4.930 | 54,900 | +0.13(+2.71%) |
May 07, 2013 | 4.793 | 4.830 | 4.776 | 4.800 | 13,700 | +0.12(+2.65%) |
May 06, 2013 | 4.600 | 4.690 | 4.600 | 4.676 | 9,800 | +0.21(+4.61%) |
May 03, 2013 | 4.380 | 4.490 | 4.366 | 4.470 | 26,150 | +0.10(+2.38%) |
May 02, 2013 | 4.353 | 4.380 | 4.353 | 4.366 | 6,000 | -0.18(-4.04%) |