Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.700 | 7.900 | 7.680 | 7.900 | 6,856 | +0.45(+6.04%) |
Apr 29, 2014 | 7.390 | 7.450 | 7.390 | 7.450 | 2,875 | +0.00(+0.00%) |
Apr 28, 2014 | 7.400 | 7.450 | 7.380 | 7.450 | 24,964 | -0.15(-1.97%) |
Apr 25, 2014 | 7.600 | 7.650 | 7.490 | 7.600 | 13,592 | -0.20(-2.56%) |
Apr 24, 2014 | 7.750 | 7.800 | 7.520 | 7.800 | 25,111 | -0.03(-0.32%) |
Apr 23, 2014 | 7.730 | 7.920 | 7.730 | 7.825 | 6,764 | -0.08(-0.95%) |
Apr 22, 2014 | 7.850 | 7.900 | 7.850 | 7.900 | 19,619 | +0.13(+1.67%) |
Apr 21, 2014 | 7.680 | 7.770 | 7.680 | 7.770 | 3,186 | +0.07(+0.91%) |
Apr 17, 2014 | 7.700 | 7.700 | 7.700 | 0 | +0.35(+4.76%) | |
Apr 16, 2014 | 7.200 | 7.530 | 7.200 | 7.350 | 10,978 | +0.33(+4.70%) |
Apr 15, 2014 | 7.050 | 7.090 | 6.950 | 7.020 | 45,500 | -0.18(-2.50%) |
Apr 14, 2014 | 7.350 | 7.350 | 7.170 | 7.200 | 25,902 | -0.40(-5.26%) |
Apr 11, 2014 | 7.550 | 7.670 | 7.490 | 7.600 | 0 | -0.11(-1.43%) |
Apr 10, 2014 | 7.820 | 7.850 | 7.710 | 7.710 | 48,284 | -0.36(-4.46%) |
Apr 09, 2014 | 8.000 | 8.070 | 7.900 | 8.070 | 22,807 | -0.17(-2.06%) |
Apr 08, 2014 | 8.000 | 8.240 | 8.000 | 8.240 | 46,455 | +0.14(+1.73%) |
Apr 07, 2014 | 8.050 | 8.100 | 8.000 | 8.100 | 24,489 | -0.17(-2.06%) |
Apr 04, 2014 | 8.300 | 8.370 | 8.150 | 8.270 | 0 | -0.18(-2.13%) |
Apr 03, 2014 | 8.650 | 8.650 | 8.450 | 8.450 | 20,390 | -0.20(-2.31%) |
Apr 02, 2014 | 8.640 | 8.650 | 8.580 | 8.650 | 6,671 | +0.20(+2.37%) |
Apr 01, 2014 | 8.350 | 8.470 | 8.350 | 8.450 | 9,199 | -0.05(-0.59%) |
Mar 31, 2014 | 8.400 | 8.580 | 8.390 | 8.500 | 8,585 | +0.06(+0.71%) |
Mar 28, 2014 | 8.350 | 8.450 | 8.350 | 8.440 | 0 | -0.01(-0.12%) |
Mar 27, 2014 | 8.450 | 8.500 | 8.350 | 8.450 | 8,277 | -0.05(-0.59%) |
Mar 26, 2014 | 8.100 | 8.650 | 8.100 | 8.500 | 73,786 | -0.05(-0.58%) |
Mar 25, 2014 | 8.550 | 8.700 | 8.475 | 8.550 | 53,944 | +0.03(+0.35%) |
Mar 24, 2014 | 8.450 | 8.590 | 8.300 | 8.520 | 54,662 | -0.17(-1.96%) |
Mar 21, 2014 | 8.590 | 8.690 | 8.390 | 8.690 | 16,874 | -0.06(-0.69%) |
Mar 20, 2014 | 8.700 | 8.800 | 8.660 | 8.750 | 57,930 | +0.03(+0.34%) |
Mar 19, 2014 | 8.780 | 8.850 | 8.660 | 8.720 | 29,901 | -0.08(-0.91%) |
Mar 18, 2014 | 8.880 | 8.880 | 8.750 | 8.800 | 7,732 | -0.05(-0.56%) |
Mar 17, 2014 | 8.775 | 8.900 | 8.775 | 8.850 | 31,502 | +0.22(+2.55%) |
Mar 14, 2014 | 8.710 | 8.710 | 8.520 | 8.630 | 0 | -0.19(-2.15%) |
Mar 13, 2014 | 8.980 | 9.030 | 8.790 | 8.820 | 40,219 | -0.17(-1.89%) |
Mar 12, 2014 | 8.960 | 9.000 | 8.920 | 8.990 | 30,222 | +0.22(+2.51%) |
Mar 11, 2014 | 8.850 | 8.860 | 8.730 | 8.770 | 30,552 | -0.08(-0.90%) |
Mar 10, 2014 | 8.840 | 8.910 | 8.780 | 8.850 | 87,818 | +0.00(+0.00%) |
Mar 07, 2014 | 8.900 | 8.920 | 8.780 | 8.850 | 0 | +0.10(+1.14%) |
Mar 06, 2014 | 8.710 | 8.830 | 8.680 | 8.750 | 69,423 | +0.12(+1.39%) |
Mar 05, 2014 | 8.630 | 8.680 | 8.490 | 8.630 | 43,484 | -0.04(-0.52%) |
Mar 04, 2014 | 8.660 | 8.720 | 8.640 | 8.675 | 20,331 | +0.21(+2.42%) |
Mar 03, 2014 | 8.520 | 8.520 | 8.360 | 8.470 | 15,805 | -0.17(-1.97%) |
Feb 28, 2014 | 8.650 | 8.670 | 8.570 | 8.640 | 0 | -0.01(-0.12%) |
Feb 27, 2014 | 8.600 | 8.650 | 8.460 | 8.650 | 76,996 | +0.02(+0.23%) |
Feb 26, 2014 | 8.600 | 8.700 | 8.550 | 8.630 | 80,121 | +0.43(+5.24%) |
Feb 25, 2014 | 8.080 | 8.250 | 8.080 | 8.200 | 140,789 | +0.35(+4.46%) |
Feb 24, 2014 | 7.830 | 8.170 | 7.790 | 7.850 | 59,166 | -0.32(-3.92%) |
Feb 21, 2014 | 8.200 | 8.220 | 8.070 | 8.170 | 0 | -0.18(-2.16%) |
Feb 20, 2014 | 8.250 | 8.350 | 8.250 | 8.350 | 10,711 | +0.10(+1.21%) |
Feb 19, 2014 | 8.320 | 8.340 | 8.190 | 8.250 | 44,596 | -0.10(-1.20%) |
Feb 18, 2014 | 8.390 | 8.390 | 8.200 | 8.350 | 48,026 | -0.07(-0.83%) |
Feb 14, 2014 | 8.420 | 8.420 | 8.420 | 0 | +0.08(+0.96%) | |
Feb 13, 2014 | 8.150 | 8.340 | 8.150 | 8.340 | 31,873 | +0.07(+0.85%) |
Feb 12, 2014 | 8.252 | 8.300 | 8.230 | 8.270 | 167,978 | +0.04(+0.44%) |
Feb 11, 2014 | 8.060 | 8.250 | 8.060 | 8.234 | 182,930 | +0.26(+3.31%) |
Feb 10, 2014 | 7.980 | 8.040 | 7.820 | 7.970 | 221,715 | +0.01(+0.13%) |
Feb 07, 2014 | 7.890 | 7.960 | 7.860 | 7.960 | 0 | +0.05(+0.63%) |
Feb 06, 2014 | 7.900 | 7.944 | 7.880 | 7.910 | 49,782 | +0.06(+0.76%) |
Feb 05, 2014 | 7.880 | 7.920 | 7.760 | 7.850 | 120,122 | +0.25(+3.29%) |
Feb 04, 2014 | 7.610 | 7.630 | 7.548 | 7.600 | 45,219 | +0.15(+2.01%) |
Feb 03, 2014 | 7.450 | 7.570 | 7.350 | 7.450 | 32,721 | +0.24(+3.33%) |
Jan 31, 2014 | 7.250 | 7.250 | 7.150 | 7.210 | 0 | +0.06(+0.84%) |
Jan 30, 2014 | 7.000 | 7.200 | 7.000 | 7.150 | 33,301 | +0.27(+3.92%) |
Jan 29, 2014 | 6.840 | 6.890 | 6.790 | 6.880 | 34,759 | +0.08(+1.18%) |
Jan 28, 2014 | 6.710 | 6.820 | 6.700 | 6.800 | 56,315 | -0.18(-2.58%) |
Jan 27, 2014 | 6.942 | 6.980 | 6.790 | 6.980 | 37,395 | -0.02(-0.34%) |
Jan 24, 2014 | 7.100 | 7.120 | 6.920 | 7.004 | 0 | -0.30(-4.05%) |
Jan 23, 2014 | 7.200 | 7.300 | 7.150 | 7.300 | 38,096 | +0.00(+0.00%) |
Jan 22, 2014 | 7.290 | 7.300 | 7.190 | 7.300 | 7,954 | +0.15(+2.10%) |
Jan 21, 2014 | 7.260 | 7.260 | 7.100 | 7.150 | 63,372 | -0.55(-7.14%) |
Jan 17, 2014 | 7.700 | 7.700 | 7.700 | 0 | -0.03(-0.39%) | |
Jan 16, 2014 | 7.790 | 7.790 | 7.710 | 7.730 | 45,170 | -0.12(-1.53%) |
Jan 15, 2014 | 7.810 | 7.850 | 7.750 | 7.850 | 20,481 | +0.10(+1.24%) |
Jan 14, 2014 | 7.750 | 7.800 | 7.650 | 7.754 | 69,952 | +0.02(+0.31%) |
Jan 13, 2014 | 7.810 | 7.900 | 7.730 | 7.730 | 33,994 | -0.02(-0.26%) |
Jan 10, 2014 | 7.610 | 7.830 | 7.610 | 7.750 | 134,031 | +0.07(+0.91%) |
Jan 09, 2014 | 7.640 | 7.740 | 7.630 | 7.680 | 25,956 | +0.22(+2.95%) |
Jan 08, 2014 | 7.250 | 7.610 | 7.250 | 7.460 | 166,909 | +0.46(+6.63%) |
Jan 07, 2014 | 6.900 | 7.100 | 6.900 | 6.996 | 41,308 | +0.21(+3.03%) |
Jan 06, 2014 | 6.840 | 6.880 | 6.790 | 6.790 | 36,853 | -0.07(-1.02%) |
Jan 03, 2014 | 6.700 | 6.880 | 6.700 | 6.860 | 0 | +0.16(+2.39%) |
Jan 02, 2014 | 6.770 | 6.810 | 6.650 | 6.700 | 62,611 | +0.20(+3.08%) |
Dec 31, 2013 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 6.510 | 6.560 | 6.494 | 6.500 | 30,956 | -0.05(-0.76%) |
Dec 27, 2013 | 6.520 | 6.550 | 6.470 | 6.550 | 58,881 | +0.31(+4.97%) |
Dec 26, 2013 | 6.150 | 6.240 | 6.110 | 6.240 | 7,500 | +0.05(+0.81%) |
Dec 24, 2013 | 6.158 | 6.190 | 6.158 | 6.190 | 0 | +0.03(+0.49%) |
Dec 23, 2013 | 6.140 | 6.160 | 6.140 | 6.160 | 15,904 | +0.04(+0.65%) |
Dec 20, 2013 | 6.160 | 6.180 | 6.100 | 6.120 | 104,460 | -0.27(-4.23%) |
Dec 19, 2013 | 6.410 | 6.420 | 6.330 | 6.390 | 67,378 | -0.03(-0.47%) |
Dec 18, 2013 | 6.350 | 6.434 | 6.350 | 6.420 | 42,745 | +0.13(+2.13%) |
Dec 17, 2013 | 6.290 | 6.310 | 6.280 | 6.286 | 19,285 | +0.08(+1.22%) |
Dec 16, 2013 | 6.250 | 6.250 | 6.170 | 6.210 | 8,614 | -0.04(-0.64%) |
Dec 13, 2013 | 6.300 | 6.336 | 6.200 | 6.250 | 11,650 | -0.27(-4.14%) |
Dec 12, 2013 | 6.410 | 6.520 | 6.410 | 6.520 | 18,490 | -0.02(-0.31%) |
Dec 11, 2013 | 6.600 | 6.600 | 6.502 | 6.540 | 21,903 | +0.00(+0.00%) |
Dec 10, 2013 | 6.510 | 6.550 | 6.440 | 6.540 | 90,740 | +0.27(+4.31%) |
Dec 09, 2013 | 6.260 | 6.300 | 6.260 | 6.270 | 16,855 | +0.03(+0.48%) |
Dec 06, 2013 | 6.240 | 6.290 | 6.160 | 6.240 | 21,462 | -0.02(-0.32%) |
Dec 05, 2013 | 6.400 | 6.400 | 6.250 | 6.260 | 12,118 | -0.20(-3.10%) |
Dec 04, 2013 | 6.490 | 6.490 | 6.360 | 6.460 | 43,471 | +0.09(+1.41%) |
Dec 03, 2013 | 6.480 | 6.497 | 6.310 | 6.370 | 78,627 | +0.07(+1.05%) |
Dec 02, 2013 | 6.260 | 6.330 | 6.250 | 6.304 | 146,717 | +0.07(+1.19%) |
Nov 29, 2013 | 6.190 | 6.250 | 6.040 | 6.230 | 19,650 | +0.19(+3.15%) |
Nov 27, 2013 | 6.000 | 6.040 | 5.910 | 6.040 | 65,611 | +0.19(+3.25%) |
Nov 26, 2013 | 6.035 | 6.130 | 5.790 | 5.850 | 97,217 | -0.02(-0.34%) |
Nov 25, 2013 | 6.060 | 6.060 | 5.830 | 5.870 | 114,683 | -0.06(-1.01%) |
Nov 22, 2013 | 5.970 | 5.980 | 5.900 | 5.930 | 58,416 | +0.09(+1.54%) |
Nov 21, 2013 | 5.710 | 5.887 | 5.710 | 5.840 | 55,200 | -0.04(-0.68%) |
Nov 20, 2013 | 5.830 | 5.880 | 5.760 | 5.880 | 10,576 | -0.10(-1.67%) |
Nov 19, 2013 | 5.980 | 6.030 | 5.960 | 5.980 | 30,451 | +0.00(+0.00%) |
Nov 18, 2013 | 5.990 | 5.990 | 5.910 | 5.980 | 80,577 | +0.11(+1.87%) |
Nov 15, 2013 | 5.910 | 5.930 | 5.860 | 5.870 | 21,902 | +0.06(+1.03%) |
Nov 14, 2013 | 5.850 | 5.880 | 5.770 | 5.810 | 38,901 | -0.08(-1.36%) |
Nov 13, 2013 | 5.878 | 5.890 | 5.790 | 5.890 | 17,443 | +0.06(+1.03%) |
Nov 12, 2013 | 5.730 | 5.830 | 5.730 | 5.830 | 16,945 | -0.16(-2.67%) |
Nov 11, 2013 | 5.940 | 5.990 | 5.920 | 5.990 | 10,041 | -0.05(-0.83%) |
Nov 08, 2013 | 5.980 | 6.040 | 5.930 | 6.040 | 51,333 | +0.14(+2.37%) |
Nov 07, 2013 | 5.620 | 5.932 | 5.620 | 5.900 | 9,930 | +0.01(+0.17%) |
Nov 06, 2013 | 5.810 | 5.890 | 5.810 | 5.890 | 22,203 | +0.24(+4.25%) |
Nov 05, 2013 | 5.720 | 5.740 | 5.564 | 5.650 | 43,126 | -0.26(-4.40%) |
Nov 04, 2013 | 5.820 | 5.910 | 5.800 | 5.910 | 18,847 | -0.17(-2.80%) |
Nov 01, 2013 | 6.130 | 6.130 | 6.010 | 6.080 | 39,932 | -0.18(-2.95%) |
Oct 31, 2013 | 6.230 | 6.300 | 6.180 | 6.265 | 51,569 | +0.21(+3.55%) |
Oct 30, 2013 | 5.900 | 6.050 | 5.900 | 6.050 | 29,813 | +0.20(+3.42%) |
Oct 29, 2013 | 5.880 | 5.950 | 5.760 | 5.850 | 20,790 | -0.33(-5.34%) |
Oct 28, 2013 | 6.063 | 6.180 | 6.060 | 6.180 | 22,050 | +0.07(+1.15%) |
Oct 25, 2013 | 6.090 | 6.120 | 6.060 | 6.110 | 16,988 | +0.03(+0.41%) |
Oct 24, 2013 | 6.060 | 6.110 | 5.990 | 6.085 | 15,380 | +0.00(+0.08%) |
Oct 23, 2013 | 6.180 | 6.180 | 6.000 | 6.080 | 71,977 | -0.27(-4.25%) |
Oct 22, 2013 | 6.400 | 6.440 | 6.270 | 6.350 | 23,069 | -0.08(-1.24%) |
Oct 21, 2013 | 6.440 | 6.448 | 6.370 | 6.430 | 69,712 | +0.23(+3.71%) |
Oct 18, 2013 | 6.137 | 6.210 | 6.100 | 6.200 | 30,005 | +0.20(+3.33%) |
Oct 17, 2013 | 5.900 | 6.020 | 5.870 | 6.000 | 42,246 | +0.09(+1.52%) |
Oct 16, 2013 | 5.880 | 5.920 | 5.860 | 5.910 | 21,720 | -0.13(-2.15%) |
Oct 15, 2013 | 6.160 | 6.160 | 6.000 | 6.040 | 96,063 | -0.02(-0.33%) |
Oct 14, 2013 | 6.060 | 6.076 | 6.030 | 6.060 | 177,283 | +0.23(+3.98%) |
Oct 11, 2013 | 5.790 | 5.840 | 5.780 | 5.828 | 65,766 | +0.11(+1.89%) |
Oct 10, 2013 | 5.660 | 5.730 | 5.660 | 5.720 | 129,502 | +0.14(+2.51%) |
Oct 09, 2013 | 5.567 | 5.600 | 5.550 | 5.580 | 22,761 | +0.20(+3.79%) |
Oct 08, 2013 | 5.480 | 5.490 | 5.370 | 5.376 | 22,397 | -0.13(-2.43%) |
Oct 07, 2013 | 5.480 | 5.580 | 5.460 | 5.510 | 42,158 | +0.02(+0.36%) |
Oct 04, 2013 | 5.410 | 5.490 | 5.410 | 5.490 | 45,942 | +0.18(+3.39%) |
Oct 03, 2013 | 5.280 | 5.390 | 5.280 | 5.310 | 2,564 | +0.03(+0.57%) |
Oct 02, 2013 | 5.250 | 5.290 | 5.220 | 5.280 | 34,651 | +0.05(+0.96%) |
Oct 01, 2013 | 5.210 | 5.350 | 5.210 | 5.230 | 20,770 | -0.03(-0.49%) |
Sep 30, 2013 | 5.210 | 5.260 | 5.110 | 5.256 | 28,680 | -0.22(-4.09%) |
Sep 27, 2013 | 5.390 | 5.480 | 5.360 | 5.480 | 35,180 | -0.01(-0.18%) |
Sep 26, 2013 | 5.390 | 5.490 | 5.360 | 5.490 | 67,760 | +0.21(+3.98%) |
Sep 25, 2013 | 5.280 | 5.340 | 5.280 | 5.280 | 8,323 | +0.00(+0.00%) |
Sep 24, 2013 | 5.150 | 5.290 | 5.150 | 5.280 | 80,484 | +0.34(+6.88%) |
Sep 23, 2013 | 4.970 | 5.020 | 4.940 | 4.940 | 40,634 | +0.12(+2.49%) |
Sep 20, 2013 | 4.994 | 4.994 | 4.770 | 4.820 | 30,987 | -0.34(-6.59%) |
Sep 19, 2013 | 5.160 | 5.164 | 5.100 | 5.160 | 60,414 | +0.06(+1.18%) |
Sep 18, 2013 | 5.020 | 5.100 | 4.920 | 5.100 | 137,162 | +0.05(+0.99%) |
Sep 17, 2013 | 5.050 | 5.170 | 5.020 | 5.050 | 13,347 | +0.03(+0.60%) |
Sep 16, 2013 | 5.046 | 5.080 | 5.000 | 5.020 | 80,935 | +0.08(+1.62%) |
Sep 13, 2013 | 4.900 | 4.940 | 4.900 | 4.940 | 2,835 | +0.02(+0.41%) |
Sep 12, 2013 | 4.940 | 4.940 | 4.892 | 4.920 | 29,288 | -0.05(-1.01%) |
Sep 11, 2013 | 4.975 | 5.010 | 4.970 | 4.970 | 29,311 | -0.11(-2.17%) |
Sep 10, 2013 | 5.080 | 5.090 | 5.000 | 5.080 | 427,073 | +0.09(+1.80%) |
Sep 09, 2013 | 4.971 | 4.990 | 4.900 | 4.990 | 47,728 | +0.18(+3.74%) |
Sep 06, 2013 | 4.841 | 4.850 | 4.800 | 4.810 | 28,752 | +0.03(+0.63%) |
Sep 05, 2013 | 4.770 | 4.780 | 4.750 | 4.780 | 45,310 | +0.02(+0.42%) |
Sep 04, 2013 | 4.720 | 4.770 | 4.720 | 4.760 | 21,031 | +0.11(+2.37%) |
Sep 03, 2013 | 4.590 | 4.700 | 4.590 | 4.650 | 36,464 | +0.21(+4.73%) |
Aug 30, 2013 | 4.520 | 4.520 | 4.380 | 4.440 | 6,025 | -0.09(-1.99%) |
Aug 29, 2013 | 4.430 | 4.530 | 4.430 | 4.530 | 6,523 | +0.17(+3.90%) |
Aug 28, 2013 | 4.450 | 4.450 | 4.360 | 4.360 | 9,447 | -0.09(-2.02%) |
Aug 27, 2013 | 4.430 | 4.450 | 4.310 | 4.450 | 8,730 | -0.14(-3.05%) |
Aug 26, 2013 | 4.520 | 4.590 | 4.520 | 4.590 | 34,438 | +0.07(+1.55%) |
Aug 23, 2013 | 4.534 | 4.610 | 4.520 | 4.520 | 11,212 | +0.06(+1.35%) |
Aug 22, 2013 | 4.450 | 4.460 | 4.332 | 4.460 | 31,387 | +0.03(+0.68%) |
Aug 21, 2013 | 4.450 | 4.460 | 4.420 | 4.430 | 28,610 | +0.05(+1.26%) |
Aug 20, 2013 | 4.525 | 4.530 | 4.350 | 4.375 | 94,966 | -0.17(-3.63%) |
Aug 19, 2013 | 4.670 | 4.750 | 4.524 | 4.540 | 40,440 | -0.21(-4.42%) |
Aug 16, 2013 | 4.730 | 4.790 | 4.710 | 4.750 | 102,031 | +0.08(+1.71%) |
Aug 15, 2013 | 4.730 | 4.730 | 4.600 | 4.670 | 83,744 | -0.08(-1.68%) |
Aug 14, 2013 | 4.830 | 4.830 | 4.730 | 4.750 | 20,444 | +0.00(+0.00%) |
Aug 13, 2013 | 4.820 | 4.820 | 4.750 | 4.750 | 13,000 | -0.07(-1.45%) |
Aug 12, 2013 | 4.800 | 4.900 | 4.800 | 4.820 | 184,813 | +0.10(+2.12%) |
Aug 09, 2013 | 4.699 | 4.750 | 4.690 | 4.720 | 117,537 | +0.02(+0.43%) |
Aug 08, 2013 | 4.670 | 4.710 | 4.670 | 4.700 | 113,113 | +0.09(+1.95%) |
Aug 07, 2013 | 4.650 | 4.650 | 4.560 | 4.610 | 19,853 | -0.05(-1.07%) |
Aug 06, 2013 | 4.660 | 4.692 | 4.650 | 4.660 | 48,212 | +0.06(+1.37%) |
Aug 05, 2013 | 4.610 | 4.640 | 4.590 | 4.597 | 37,030 | +0.01(+0.15%) |
Aug 02, 2013 | 4.561 | 4.610 | 4.558 | 4.590 | 62,346 | +0.07(+1.55%) |
Aug 01, 2013 | 4.490 | 4.520 | 4.480 | 4.520 | 85,669 | +0.12(+2.73%) |
Jul 31, 2013 | 4.410 | 4.450 | 4.400 | 4.400 | 71,841 | +0.10(+2.33%) |
Jul 30, 2013 | 4.400 | 4.420 | 4.300 | 4.300 | 25,459 | -0.13(-2.93%) |
Jul 29, 2013 | 4.380 | 4.440 | 4.370 | 4.430 | 34,671 | +0.09(+2.07%) |
Jul 26, 2013 | 4.350 | 4.390 | 4.300 | 4.340 | 67,120 | +0.14(+3.33%) |
Jul 25, 2013 | 4.220 | 4.230 | 4.170 | 4.200 | 11,298 | -0.04(-0.94%) |
Jul 24, 2013 | 4.180 | 4.240 | 4.180 | 4.240 | 50,885 | +0.09(+2.17%) |
Jul 23, 2013 | 4.160 | 4.200 | 4.150 | 4.150 | 18,691 | +0.07(+1.72%) |
Jul 22, 2013 | 4.094 | 4.080 | 4.080 | 4.080 | 33,477 | +0.00(+0.00%) |
Jul 19, 2013 | 4.070 | 4.080 | 4.060 | 4.080 | 7,064 | +0.01(+0.25%) |
Jul 18, 2013 | 4.070 | 4.100 | 4.050 | 4.070 | 48,283 | +0.08(+2.01%) |
Jul 17, 2013 | 3.950 | 4.000 | 3.930 | 3.990 | 251,422 | +0.14(+3.64%) |
Jul 16, 2013 | 3.840 | 3.930 | 3.760 | 3.850 | 37,975 | +0.12(+3.22%) |
Jul 15, 2013 | 3.810 | 3.810 | 3.630 | 3.730 | 38,162 | -0.11(-2.86%) |
Jul 12, 2013 | 3.770 | 3.840 | 3.740 | 3.840 | 11,514 | +0.04(+1.05%) |
Jul 11, 2013 | 3.750 | 3.800 | 3.730 | 3.800 | 6,533 | +0.04(+1.06%) |
Jul 10, 2013 | 3.725 | 3.810 | 3.680 | 3.760 | 16,190 | -0.12(-3.09%) |
Jul 09, 2013 | 3.900 | 3.990 | 3.800 | 3.880 | 28,010 | -0.11(-2.76%) |
Jul 08, 2013 | 3.940 | 4.020 | 3.940 | 3.990 | 10,343 | +0.06(+1.53%) |
Jul 05, 2013 | 3.890 | 3.940 | 3.840 | 3.930 | 6,720 | +0.06(+1.55%) |
Jul 03, 2013 | 3.850 | 3.890 | 3.850 | 3.870 | 8,177 | +0.13(+3.48%) |
Jul 02, 2013 | 3.830 | 3.830 | 3.730 | 3.740 | 25,867 | -0.18(-4.71%) |
Jul 01, 2013 | 3.940 | 3.940 | 3.920 | 3.925 | 5,432 | +0.10(+2.61%) |
Jun 28, 2013 | 3.810 | 3.900 | 3.800 | 3.825 | 37,080 | +0.12(+3.38%) |
Jun 27, 2013 | 3.600 | 3.700 | 3.600 | 3.700 | 9,798 | +0.10(+2.78%) |
Jun 26, 2013 | 3.500 | 3.600 | 3.470 | 3.600 | 33,424 | -0.04(-1.10%) |
Jun 25, 2013 | 3.674 | 3.690 | 3.620 | 3.640 | 86,630 | +0.18(+5.20%) |
Jun 24, 2013 | 3.590 | 3.590 | 3.450 | 3.460 | 94,848 | -0.19(-5.21%) |
Jun 21, 2013 | 3.770 | 3.770 | 3.590 | 3.650 | 48,380 | -0.22(-5.68%) |
Jun 20, 2013 | 3.870 | 3.930 | 3.780 | 3.870 | 21,407 | -0.23(-5.61%) |
Jun 19, 2013 | 4.150 | 4.160 | 4.050 | 4.100 | 18,725 | -0.14(-3.30%) |
Jun 18, 2013 | 4.250 | 4.270 | 4.190 | 4.240 | 56,719 | +0.15(+3.67%) |
Jun 17, 2013 | 4.110 | 4.200 | 4.050 | 4.090 | 18,414 | +0.09(+2.25%) |
Jun 14, 2013 | 4.000 | 4.150 | 4.000 | 4.000 | 15,663 | +0.05(+1.27%) |
Jun 13, 2013 | 3.830 | 3.950 | 3.770 | 3.950 | 24,832 | +0.15(+3.95%) |
Jun 12, 2013 | 3.900 | 3.900 | 3.770 | 3.800 | 84,053 | -0.26(-6.40%) |
Jun 11, 2013 | 4.130 | 4.170 | 4.050 | 4.060 | 84,844 | -0.26(-6.02%) |
Jun 10, 2013 | 4.280 | 4.330 | 4.280 | 4.320 | 23,861 | -0.01(-0.23%) |
Jun 07, 2013 | 4.400 | 4.430 | 4.330 | 4.330 | 36,585 | -0.04(-0.92%) |
Jun 06, 2013 | 4.250 | 4.370 | 4.250 | 4.370 | 42,031 | +0.17(+4.05%) |
Jun 05, 2013 | 4.150 | 4.230 | 4.150 | 4.200 | 10,417 | +0.03(+0.72%) |
Jun 04, 2013 | 4.250 | 4.290 | 4.150 | 4.170 | 61,569 | -0.18(-4.14%) |
Jun 03, 2013 | 4.330 | 4.370 | 4.270 | 4.350 | 9,496 | +0.10(+2.35%) |
May 31, 2013 | 4.120 | 4.270 | 4.120 | 4.250 | 36,474 | +0.10(+2.41%) |
May 30, 2013 | 4.150 | 4.180 | 4.150 | 4.150 | 23,249 | -0.05(-1.19%) |
May 29, 2013 | 4.250 | 4.260 | 4.150 | 4.200 | 86,730 | -0.13(-3.00%) |
May 28, 2013 | 4.460 | 4.470 | 4.320 | 4.330 | 61,425 | -0.16(-3.56%) |
May 24, 2013 | 4.440 | 4.490 | 4.430 | 4.490 | 31,875 | +0.04(+0.90%) |
May 23, 2013 | 4.450 | 4.490 | 4.440 | 4.450 | 38,263 | -0.01(-0.22%) |
May 22, 2013 | 4.550 | 4.570 | 4.410 | 4.460 | 41,162 | -0.03(-0.67%) |
May 21, 2013 | 4.430 | 4.490 | 4.380 | 4.490 | 50,666 | -0.02(-0.44%) |
May 20, 2013 | 4.650 | 4.650 | 4.500 | 4.510 | 151,410 | -0.26(-5.45%) |
May 17, 2013 | 4.750 | 4.860 | 4.750 | 4.770 | 34,834 | -0.04(-0.83%) |
May 16, 2013 | 4.870 | 4.870 | 4.730 | 4.810 | 106,541 | +0.04(+0.84%) |
May 15, 2013 | 4.750 | 4.790 | 4.710 | 4.770 | 138,814 | +0.30(+6.71%) |
May 13, 2013 | 4.560 | 4.580 | 4.430 | 4.470 | 158,324 | +0.14(+3.23%) |
May 10, 2013 | 4.500 | 4.500 | 4.170 | 4.330 | 240,941 | -0.22(-4.84%) |
May 09, 2013 | 4.600 | 4.640 | 4.550 | 4.550 | 67,152 | +0.03(+0.66%) |
May 08, 2013 | 4.580 | 4.650 | 4.500 | 4.520 | 226,735 | +0.31(+7.36%) |
May 07, 2013 | 4.260 | 4.260 | 4.160 | 4.210 | 167,206 | -0.01(-0.24%) |
May 06, 2013 | 4.240 | 4.250 | 4.210 | 4.220 | 232,742 | -0.03(-0.71%) |
May 03, 2013 | 4.220 | 4.250 | 4.200 | 4.250 | 126,737 | +0.02(+0.47%) |
May 02, 2013 | 4.170 | 4.250 | 4.160 | 4.230 | 168,633 | -0.03(-0.70%) |