Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.746 | 7.336 | 6.746 | 7.336 | 54,935 | +0.50(+7.32%) |
Apr 29, 2014 | 7.014 | 7.014 | 6.631 | 6.836 | 31,454 | -0.18(-2.55%) |
Apr 28, 2014 | 7.077 | 7.113 | 7.014 | 7.014 | 7,095 | -0.06(-0.88%) |
Apr 25, 2014 | 7.122 | 7.174 | 7.077 | 7.077 | 4,535 | -0.07(-1.00%) |
Apr 24, 2014 | 7.184 | 7.238 | 7.077 | 7.148 | 14,407 | -0.05(-0.74%) |
Apr 23, 2014 | 7.256 | 7.308 | 7.139 | 7.202 | 21,632 | -0.05(-0.74%) |
Apr 22, 2014 | 7.256 | 7.282 | 7.175 | 7.256 | 14,837 | +0.12(+1.63%) |
Apr 21, 2014 | 7.193 | 7.264 | 7.077 | 7.139 | 7,317 | +0.00(+0.00%) |
Apr 17, 2014 | 7.113 | 7.139 | 7.139 | 7.139 | 11,415 | +0.00(+0.00%) |
Apr 16, 2014 | 7.165 | 7.165 | 7.077 | 7.139 | 15,247 | -0.02(-0.25%) |
Apr 15, 2014 | 7.174 | 7.175 | 7.104 | 7.157 | 6,162 | +0.08(+1.14%) |
Apr 14, 2014 | 7.247 | 7.247 | 7.077 | 7.077 | 20,235 | -0.08(-1.12%) |
Apr 11, 2014 | 7.211 | 7.345 | 7.077 | 7.157 | 10,840 | -0.12(-1.60%) |
Apr 10, 2014 | 7.193 | 7.282 | 7.193 | 7.273 | 8,668 | +0.00(+0.00%) |
Apr 09, 2014 | 7.381 | 7.381 | 7.220 | 7.273 | 6,478 | +0.07(+0.99%) |
Apr 08, 2014 | 7.069 | 7.390 | 7.069 | 7.202 | 11,659 | -0.01(-0.12%) |
Apr 07, 2014 | 7.372 | 7.413 | 7.157 | 7.211 | 12,602 | -0.21(-2.89%) |
Apr 04, 2014 | 7.371 | 7.425 | 7.077 | 7.425 | 15,425 | +0.08(+1.09%) |
Apr 03, 2014 | 7.264 | 7.345 | 7.264 | 7.345 | 3,602 | +0.10(+1.36%) |
Apr 02, 2014 | 7.345 | 7.354 | 7.226 | 7.247 | 12,934 | -0.12(-1.58%) |
Apr 01, 2014 | 7.264 | 7.398 | 7.264 | 7.363 | 3,904 | +0.15(+2.11%) |
Mar 31, 2014 | 7.059 | 7.291 | 7.059 | 7.211 | 6,551 | +0.15(+2.15%) |
Mar 28, 2014 | 7.202 | 7.264 | 7.059 | 7.059 | 14,892 | -0.06(-0.88%) |
Mar 27, 2014 | 7.113 | 7.220 | 7.081 | 7.121 | 8,895 | +0.04(+0.50%) |
Mar 26, 2014 | 7.077 | 7.193 | 7.077 | 7.086 | 19,083 | +0.08(+1.15%) |
Mar 25, 2014 | 7.175 | 7.175 | 6.996 | 7.005 | 22,068 | -0.15(-2.12%) |
Mar 24, 2014 | 7.238 | 7.256 | 7.086 | 7.157 | 12,277 | -0.06(-0.87%) |
Mar 21, 2014 | 7.121 | 7.229 | 7.104 | 7.220 | 10,653 | +0.05(+0.75%) |
Mar 20, 2014 | 7.104 | 7.211 | 7.104 | 7.166 | 7,823 | +0.05(+0.75%) |
Mar 19, 2014 | 7.166 | 7.220 | 7.113 | 7.113 | 5,048 | -0.06(-0.87%) |
Mar 18, 2014 | 7.176 | 7.211 | 7.148 | 7.175 | 9,138 | +0.00(+0.06%) |
Mar 17, 2014 | 7.215 | 7.260 | 7.046 | 7.171 | 40,040 | -0.04(-0.62%) |
Mar 14, 2014 | 7.233 | 7.268 | 7.215 | 7.215 | 7,729 | -0.04(-0.49%) |
Mar 13, 2014 | 7.313 | 7.357 | 7.206 | 7.251 | 7,071 | -0.08(-1.09%) |
Mar 12, 2014 | 7.375 | 7.402 | 7.331 | 7.331 | 3,530 | -0.04(-0.60%) |
Mar 11, 2014 | 7.331 | 7.375 | 7.304 | 7.375 | 27,478 | -0.01(-0.12%) |
Mar 10, 2014 | 7.242 | 7.473 | 7.206 | 7.384 | 23,563 | +0.18(+2.47%) |
Mar 07, 2014 | 7.215 | 7.375 | 7.117 | 7.206 | 32,342 | -0.12(-1.58%) |
Mar 06, 2014 | 7.322 | 7.544 | 7.224 | 7.322 | 21,596 | +0.05(+0.73%) |
Mar 05, 2014 | 7.251 | 7.295 | 7.135 | 7.268 | 16,181 | -0.03(-0.37%) |
Mar 04, 2014 | 7.402 | 7.562 | 7.260 | 7.295 | 24,745 | -0.10(-1.32%) |
Mar 03, 2014 | 7.295 | 7.429 | 7.251 | 7.393 | 40,298 | +0.11(+1.47%) |
Feb 28, 2014 | 7.046 | 7.286 | 6.984 | 7.286 | 173,881 | +0.24(+3.41%) |
Feb 27, 2014 | 7.153 | 7.153 | 7.046 | 7.046 | 29,202 | -0.08(-1.12%) |
Feb 26, 2014 | 7.188 | 7.188 | 7.055 | 7.126 | 34,773 | -0.03(-0.37%) |
Feb 25, 2014 | 7.286 | 7.286 | 7.135 | 7.153 | 28,881 | -0.13(-1.83%) |
Feb 24, 2014 | 7.246 | 7.286 | 7.206 | 7.286 | 9,439 | +0.08(+1.11%) |
Feb 21, 2014 | 7.126 | 7.295 | 7.108 | 7.206 | 9,390 | -0.05(-0.74%) |
Feb 20, 2014 | 7.180 | 7.340 | 6.984 | 7.260 | 107,782 | -0.03(-0.37%) |
Feb 19, 2014 | 7.162 | 7.286 | 7.073 | 7.286 | 19,939 | +0.18(+2.50%) |
Feb 18, 2014 | 7.153 | 7.206 | 7.028 | 7.108 | 26,197 | -0.04(-0.50%) |
Feb 14, 2014 | 6.895 | 7.144 | 7.144 | 7.144 | 10,678 | +0.15(+2.16%) |
Feb 13, 2014 | 6.930 | 6.993 | 6.788 | 6.993 | 13,293 | -0.01(-0.13%) |
Feb 12, 2014 | 6.681 | 7.002 | 6.601 | 7.002 | 35,605 | +0.32(+4.79%) |
Feb 11, 2014 | 6.904 | 6.922 | 6.672 | 6.681 | 20,760 | -0.14(-2.09%) |
Feb 10, 2014 | 6.966 | 6.966 | 6.815 | 6.824 | 21,356 | -0.29(-4.12%) |
Feb 07, 2014 | 6.993 | 7.153 | 6.993 | 7.117 | 8,878 | +0.22(+3.23%) |
Feb 06, 2014 | 7.153 | 7.153 | 6.895 | 6.895 | 6,681 | -0.19(-2.64%) |
Feb 05, 2014 | 7.119 | 7.135 | 7.082 | 7.082 | 4,220 | +0.05(+0.76%) |
Feb 04, 2014 | 6.975 | 7.126 | 6.877 | 7.028 | 6,544 | +0.04(+0.51%) |
Feb 03, 2014 | 7.037 | 7.144 | 6.770 | 6.993 | 13,558 | -0.10(-1.38%) |
Jan 31, 2014 | 7.153 | 7.162 | 6.913 | 7.091 | 26,124 | +0.02(+0.25%) |
Jan 30, 2014 | 6.806 | 7.197 | 6.806 | 7.073 | 3,774 | +0.17(+2.45%) |
Jan 29, 2014 | 7.091 | 7.117 | 6.850 | 6.904 | 41,199 | -0.30(-4.20%) |
Jan 28, 2014 | 6.939 | 7.206 | 6.939 | 7.206 | 57,477 | +0.26(+3.71%) |
Jan 27, 2014 | 7.188 | 7.242 | 6.948 | 6.948 | 22,109 | -0.20(-2.74%) |
Jan 24, 2014 | 7.295 | 7.295 | 7.082 | 7.144 | 24,902 | -0.12(-1.71%) |
Jan 23, 2014 | 7.286 | 7.384 | 7.206 | 7.268 | 8,741 | +0.05(+0.74%) |
Jan 22, 2014 | 7.206 | 7.331 | 7.162 | 7.215 | 14,695 | +0.05(+0.75%) |
Jan 21, 2014 | 7.117 | 7.242 | 7.082 | 7.162 | 13,600 | +0.04(+0.62%) |
Jan 17, 2014 | 7.099 | 7.117 | 7.117 | 7.117 | 21,693 | +0.05(+0.76%) |
Jan 16, 2014 | 6.966 | 7.117 | 6.957 | 7.064 | 17,922 | +0.14(+2.06%) |
Jan 15, 2014 | 6.930 | 7.126 | 6.797 | 6.922 | 30,906 | +0.04(+0.52%) |
Jan 14, 2014 | 6.788 | 7.117 | 6.699 | 6.886 | 33,900 | +0.16(+2.38%) |
Jan 13, 2014 | 6.957 | 7.126 | 6.726 | 6.726 | 27,959 | -0.22(-3.20%) |
Jan 10, 2014 | 7.028 | 7.028 | 6.895 | 6.948 | 38,184 | -0.12(-1.76%) |
Jan 09, 2014 | 7.082 | 7.135 | 6.948 | 7.073 | 50,808 | +0.04(+0.51%) |
Jan 08, 2014 | 7.197 | 7.197 | 6.939 | 7.037 | 129,214 | -0.14(-1.98%) |
Jan 07, 2014 | 7.197 | 7.277 | 7.117 | 7.180 | 29,565 | +0.02(+0.25%) |
Jan 06, 2014 | 7.083 | 7.268 | 7.082 | 7.162 | 27,887 | +0.07(+1.00%) |
Jan 03, 2014 | 7.162 | 7.206 | 7.082 | 7.091 | 31,642 | -0.03(-0.38%) |
Jan 02, 2014 | 7.153 | 7.200 | 7.117 | 7.117 | 5,421 | -0.01(-0.12%) |
Dec 31, 2013 | 7.180 | 7.126 | 7.126 | 7.126 | 5,844 | +0.00(+0.00%) |
Dec 30, 2013 | 7.206 | 7.277 | 7.126 | 7.126 | 12,988 | -0.08(-1.11%) |
Dec 27, 2013 | 7.153 | 7.206 | 7.126 | 7.206 | 15,055 | +0.03(+0.37%) |
Dec 26, 2013 | 7.233 | 7.233 | 7.073 | 7.180 | 18,724 | +0.07(+1.00%) |
Dec 24, 2013 | 7.073 | 7.162 | 7.073 | 7.108 | 55,050 | -0.04(-0.62%) |
Dec 23, 2013 | 7.188 | 7.206 | 7.004 | 7.153 | 33,170 | +0.04(+0.50%) |
Dec 20, 2013 | 7.002 | 7.242 | 6.993 | 7.117 | 54,750 | +0.04(+0.63%) |
Dec 19, 2013 | 7.144 | 7.179 | 6.993 | 7.073 | 125,000 | -0.04(-0.50%) |
Dec 18, 2013 | 7.055 | 7.117 | 7.037 | 7.108 | 26,003 | +0.05(+0.76%) |
Dec 17, 2013 | 7.046 | 7.268 | 6.993 | 7.055 | 62,936 | +0.05(+0.76%) |
Dec 16, 2013 | 7.099 | 7.162 | 6.993 | 7.002 | 20,342 | -0.06(-0.88%) |
Dec 13, 2013 | 7.117 | 7.162 | 7.037 | 7.064 | 19,832 | +0.01(+0.13%) |
Dec 12, 2013 | 7.037 | 7.277 | 7.037 | 7.055 | 11,386 | -0.02(-0.25%) |
Dec 11, 2013 | 7.117 | 7.162 | 7.073 | 7.073 | 31,861 | -0.04(-0.50%) |
Dec 10, 2013 | 7.037 | 7.366 | 7.037 | 7.108 | 25,268 | +0.09(+1.27%) |
Dec 09, 2013 | 7.162 | 7.206 | 7.019 | 7.019 | 18,363 | -0.19(-2.59%) |
Dec 06, 2013 | 7.357 | 7.464 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.162 | 7.687 | 7.162 | 7.206 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.135 | 7.304 | 7.073 | 7.180 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.152 | 7.304 | 7.152 | 7.242 | 0 | -0.05(-0.73%) |
Dec 02, 2013 | 7.331 | 7.384 | 7.286 | 7.295 | 0 | -0.04(-0.49%) |
Nov 29, 2013 | 7.393 | 7.642 | 7.331 | 7.331 | 0 | -0.03(-0.36%) |
Nov 27, 2013 | 7.340 | 7.428 | 7.322 | 7.357 | 0 | -0.04(-0.60%) |
Nov 26, 2013 | 7.402 | 7.687 | 7.295 | 7.402 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 7.402 | 7.651 | 7.340 | 7.402 | 0 | -0.03(-0.36%) |
Nov 22, 2013 | 7.295 | 7.552 | 7.295 | 7.429 | 0 | +0.13(+1.83%) |
Nov 21, 2013 | 7.331 | 7.357 | 7.224 | 7.295 | 0 | -0.04(-0.61%) |
Nov 20, 2013 | 7.243 | 7.340 | 7.206 | 7.340 | 0 | +0.04(+0.49%) |
Nov 19, 2013 | 7.340 | 7.420 | 7.154 | 7.304 | 0 | -0.04(-0.61%) |
Nov 18, 2013 | 7.526 | 7.722 | 7.286 | 7.349 | 0 | -0.32(-4.18%) |
Nov 15, 2013 | 7.429 | 7.943 | 7.359 | 7.669 | 0 | +0.24(+3.25%) |
Nov 14, 2013 | 7.314 | 7.428 | 7.234 | 7.428 | 0 | +0.34(+4.72%) |
Nov 12, 2013 | 7.030 | 7.181 | 6.915 | 7.093 | 0 | -0.02(-0.25%) |
Nov 11, 2013 | 7.270 | 7.394 | 6.977 | 7.110 | 0 | -0.17(-2.31%) |
Nov 08, 2013 | 6.995 | 7.394 | 6.827 | 7.279 | 0 | +0.23(+3.27%) |
Nov 07, 2013 | 7.093 | 7.279 | 6.871 | 7.048 | 0 | +0.07(+1.02%) |
Nov 06, 2013 | 7.181 | 7.261 | 6.774 | 6.977 | 0 | -0.11(-1.50%) |
Nov 05, 2013 | 7.412 | 7.482 | 7.022 | 7.084 | 0 | -0.27(-3.62%) |
Nov 04, 2013 | 7.181 | 7.527 | 7.181 | 7.350 | 0 | +0.17(+2.35%) |
Nov 01, 2013 | 7.128 | 7.181 | 6.916 | 7.181 | 0 | +0.05(+0.75%) |
Oct 31, 2013 | 6.694 | 7.545 | 6.649 | 7.128 | 0 | +0.43(+6.49%) |
Oct 30, 2013 | 6.295 | 6.871 | 6.295 | 6.694 | 0 | +0.03(+0.40%) |
Oct 29, 2013 | 6.835 | 6.862 | 6.569 | 6.667 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.702 | 6.844 | 6.574 | 6.791 | 0 | +0.04(+0.52%) |
Oct 25, 2013 | 6.649 | 6.862 | 6.579 | 6.756 | 0 | +0.11(+1.60%) |
Oct 24, 2013 | 6.250 | 6.649 | 6.248 | 6.649 | 0 | +0.47(+7.60%) |
Oct 23, 2013 | 5.922 | 6.179 | 5.913 | 6.179 | 0 | +0.14(+2.35%) |
Oct 22, 2013 | 6.127 | 6.179 | 5.975 | 6.038 | 0 | -0.17(-2.71%) |
Oct 21, 2013 | 6.277 | 6.277 | 6.135 | 6.206 | 0 | -0.08(-1.27%) |
Oct 18, 2013 | 6.144 | 6.286 | 6.126 | 6.286 | 29,226 | +0.13(+2.16%) |
Oct 17, 2013 | 6.206 | 6.259 | 6.091 | 6.153 | 0 | -0.06(-1.00%) |
Oct 16, 2013 | 6.162 | 6.224 | 5.993 | 6.215 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 6.055 | 6.162 | 6.020 | 6.162 | 0 | +0.01(+0.14%) |
Oct 14, 2013 | 6.117 | 6.162 | 6.011 | 6.153 | 0 | +0.01(+0.14%) |
Oct 11, 2013 | 5.993 | 6.144 | 5.941 | 6.144 | 0 | +0.16(+2.67%) |
Oct 10, 2013 | 6.108 | 6.144 | 5.974 | 5.984 | 0 | +0.02(+0.30%) |
Oct 09, 2013 | 5.913 | 6.029 | 5.834 | 5.967 | 0 | +0.02(+0.30%) |
Oct 08, 2013 | 5.887 | 6.009 | 5.825 | 5.949 | 0 | -0.05(-0.89%) |
Oct 07, 2013 | 5.993 | 6.020 | 5.896 | 6.002 | 0 | +0.01(+0.15%) |
Oct 04, 2013 | 5.958 | 6.029 | 5.949 | 5.993 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.020 | 6.151 | 5.844 | 6.002 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.038 | 6.091 | 5.984 | 5.993 | 0 | -0.04(-0.73%) |
Oct 01, 2013 | 5.975 | 6.047 | 5.869 | 6.038 | 0 | +0.02(+0.29%) |
Sep 27, 2013 | 5.860 | 6.055 | 5.860 | 6.020 | 0 | +0.07(+1.19%) |
Sep 26, 2013 | 5.940 | 5.949 | 5.825 | 5.949 | 0 | +0.03(+0.45%) |
Sep 25, 2013 | 5.931 | 5.931 | 5.860 | 5.922 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 5.763 | 5.922 | 5.763 | 5.922 | 0 | +0.10(+1.67%) |
Sep 23, 2013 | 5.763 | 5.825 | 5.763 | 5.825 | 0 | +0.06(+1.08%) |
Sep 20, 2013 | 5.683 | 5.862 | 5.665 | 5.763 | 0 | -0.01(-0.15%) |
Sep 19, 2013 | 5.851 | 5.949 | 5.763 | 5.772 | 0 | -0.12(-1.96%) |
Sep 18, 2013 | 5.958 | 6.091 | 5.780 | 5.887 | 0 | -0.08(-1.34%) |
Sep 17, 2013 | 5.834 | 5.967 | 5.816 | 5.967 | 0 | -0.02(-0.30%) |
Sep 16, 2013 | 5.913 | 5.984 | 5.849 | 5.984 | 0 | +0.07(+1.20%) |
Sep 13, 2013 | 5.922 | 5.923 | 5.850 | 5.913 | 0 | -0.15(-2.49%) |
Sep 12, 2013 | 6.171 | 6.197 | 5.984 | 6.064 | 0 | -0.01(-0.15%) |
Sep 11, 2013 | 5.949 | 6.073 | 5.922 | 6.073 | 0 | +0.16(+2.70%) |
Sep 10, 2013 | 5.931 | 6.153 | 5.851 | 5.913 | 0 | -0.04(-0.60%) |
Sep 09, 2013 | 5.984 | 6.241 | 5.850 | 5.949 | 0 | -0.06(-1.03%) |
Sep 06, 2013 | 6.153 | 6.153 | 5.958 | 6.011 | 0 | -0.17(-2.73%) |
Sep 05, 2013 | 6.135 | 6.215 | 6.055 | 6.179 | 0 | -0.02(-0.29%) |
Sep 04, 2013 | 6.233 | 6.233 | 6.117 | 6.197 | 0 | -0.04(-0.57%) |
Sep 03, 2013 | 6.188 | 6.233 | 6.095 | 6.233 | 0 | +0.08(+1.30%) |
Aug 30, 2013 | 6.117 | 6.241 | 6.117 | 6.153 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.126 | 6.215 | 6.100 | 6.144 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.261 | 6.261 | 6.064 | 6.162 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.094 | 6.117 | 6.055 | 6.091 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.073 | 6.215 | 6.073 | 6.126 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.281 | 6.281 | 6.064 | 6.064 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.100 | 6.188 | 6.073 | 6.073 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.064 | 6.179 | 6.064 | 6.108 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.126 | 6.188 | 5.967 | 6.091 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.188 | 6.249 | 6.091 | 6.091 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.312 | 6.312 | 6.153 | 6.153 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.223 | 6.347 | 6.223 | 6.294 | 16,952 | +0.08(+1.28%) |
Aug 14, 2013 | 6.135 | 6.303 | 6.135 | 6.215 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.135 | 6.179 | 6.111 | 6.153 | 67,994 | +0.05(+0.87%) |
Aug 12, 2013 | 6.047 | 6.135 | 6.047 | 6.100 | 8,312 | +0.03(+0.44%) |
Aug 09, 2013 | 5.967 | 6.108 | 5.967 | 6.073 | 17,346 | +0.07(+1.18%) |
Aug 08, 2013 | 6.003 | 6.073 | 6.003 | 6.003 | 13,705 | +0.00(+0.00%) |
Aug 07, 2013 | 6.082 | 6.082 | 5.959 | 6.003 | 5,935 | -0.04(-0.73%) |
Aug 06, 2013 | 6.082 | 6.100 | 5.959 | 6.047 | 9,804 | -0.03(-0.44%) |
Aug 05, 2013 | 6.056 | 6.082 | 5.976 | 6.073 | 4,261 | +0.07(+1.18%) |
Aug 02, 2013 | 6.135 | 6.135 | 5.941 | 6.003 | 22,521 | -0.11(-1.73%) |
Aug 01, 2013 | 6.012 | 6.135 | 5.959 | 6.109 | 49,677 | +0.08(+1.32%) |
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.029 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.179 | 5.959 | 6.135 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.179 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.976 | 6.020 | 5.923 | 5.976 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.976 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.826 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.870 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.879 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.817 | 5.826 | 5.764 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.826 | 5.826 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.861 | 5.861 | 5.844 | 5.861 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.932 | 5.959 | 5.817 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.879 | 5.887 | 5.844 | 5.879 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.703 | 5.861 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.861 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.914 | 5.914 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.773 | 5.959 | 5.773 | 5.897 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.729 | 5.773 | 5.658 | 5.773 | 20,484 | +0.02(+0.31%) |
Jun 27, 2013 | 5.923 | 5.923 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.764 | 5.879 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.923 | 5.853 | 5.923 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.826 | 5.959 | 5.826 | 5.879 | 48,284 | +0.11(+1.83%) |
Jun 20, 2013 | 5.817 | 5.826 | 5.738 | 5.773 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.923 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.879 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.914 | 5.800 | 5.914 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.879 | 15,108 | +0.00(+0.00%) |
Jun 12, 2013 | 5.773 | 5.879 | 5.695 | 5.879 | 15,566 | +0.05(+0.91%) |
Jun 11, 2013 | 5.683 | 5.826 | 5.683 | 5.826 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.879 | 5.879 | 5.764 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.870 | 5.914 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.614 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.676 | 5.906 | 5.650 | 5.826 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.844 | 5.914 | 5.632 | 5.738 | 16,862 | -0.05(-0.91%) |
May 31, 2013 | 5.959 | 5.959 | 5.736 | 5.791 | 9,651 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.923 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.605 | 1,911 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.676 | 5.482 | 5.588 | 48,527 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.464 | 5.464 | 5.411 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.402 | 5.411 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.314 | 5.455 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.403 | 5.500 | 5.315 | 5.482 | 54,964 | +0.01(+0.16%) |
May 15, 2013 | 5.315 | 5.473 | 5.315 | 5.473 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.429 | 5.438 | 5.359 | 5.438 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.438 | 5.451 | 5.315 | 5.403 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.438 | 5.271 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.403 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.445 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.403 | 5.403 | 5.315 | 5.315 | 0 | -0.09(-1.63%) |