Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.470 | 4.480 | 4.390 | 4.450 | 7,356 | +0.00(+0.00%) |
Apr 29, 2014 | 4.420 | 4.460 | 4.410 | 4.450 | 30,798 | +0.02(+0.45%) |
Apr 28, 2014 | 4.470 | 4.490 | 4.410 | 4.430 | 24,285 | -0.02(-0.45%) |
Apr 25, 2014 | 4.440 | 4.480 | 4.420 | 4.450 | 43,066 | -0.03(-0.67%) |
Apr 24, 2014 | 4.470 | 4.480 | 4.430 | 4.480 | 33,137 | +0.01(+0.22%) |
Apr 23, 2014 | 4.480 | 4.510 | 4.460 | 4.470 | 5,987 | -0.05(-1.11%) |
Apr 22, 2014 | 4.490 | 4.550 | 4.460 | 4.520 | 41,546 | +0.03(+0.67%) |
Apr 21, 2014 | 4.430 | 4.500 | 4.410 | 4.490 | 16,500 | +0.03(+0.67%) |
Apr 17, 2014 | 4.490 | 4.460 | 4.460 | 4.460 | 8,600 | -0.06(-1.33%) |
Apr 16, 2014 | 4.500 | 4.550 | 4.390 | 4.520 | 40,826 | +0.01(+0.22%) |
Apr 15, 2014 | 4.522 | 4.560 | 4.460 | 4.510 | 15,854 | +0.01(+0.22%) |
Apr 14, 2014 | 4.480 | 4.500 | 4.460 | 4.500 | 27,888 | +0.03(+0.67%) |
Apr 11, 2014 | 4.470 | 4.530 | 4.460 | 4.470 | 29,455 | +0.01(+0.22%) |
Apr 10, 2014 | 4.510 | 4.530 | 4.440 | 4.460 | 37,641 | -0.03(-0.67%) |
Apr 09, 2014 | 4.500 | 4.530 | 4.450 | 4.490 | 36,114 | +0.02(+0.45%) |
Apr 08, 2014 | 4.490 | 4.520 | 4.470 | 4.470 | 30,983 | -0.01(-0.22%) |
Apr 07, 2014 | 4.460 | 4.500 | 4.430 | 4.480 | 33,157 | -0.01(-0.22%) |
Apr 04, 2014 | 4.550 | 4.551 | 4.490 | 4.490 | 94,428 | -0.02(-0.44%) |
Apr 03, 2014 | 4.460 | 4.560 | 4.460 | 4.510 | 72,338 | +0.02(+0.45%) |
Apr 02, 2014 | 4.490 | 4.510 | 4.440 | 4.490 | 94,053 | +0.03(+0.67%) |
Apr 01, 2014 | 4.520 | 4.540 | 4.300 | 4.460 | 129,562 | -0.04(-0.89%) |
Mar 31, 2014 | 4.490 | 4.530 | 4.430 | 4.500 | 39,729 | -0.01(-0.22%) |
Mar 28, 2014 | 4.490 | 4.530 | 4.465 | 4.510 | 33,709 | +0.04(+0.89%) |
Mar 27, 2014 | 4.460 | 4.470 | 4.420 | 4.470 | 14,013 | -0.02(-0.45%) |
Mar 26, 2014 | 4.510 | 4.530 | 4.440 | 4.490 | 6,330 | +0.02(+0.45%) |
Mar 25, 2014 | 4.490 | 4.590 | 4.440 | 4.470 | 24,570 | +0.02(+0.45%) |
Mar 24, 2014 | 4.480 | 4.480 | 4.330 | 4.450 | 18,618 | -0.02(-0.45%) |
Mar 21, 2014 | 4.550 | 4.590 | 4.450 | 4.470 | 95,738 | -0.11(-2.40%) |
Mar 20, 2014 | 4.580 | 4.650 | 4.500 | 4.580 | 33,964 | +0.04(+0.88%) |
Mar 19, 2014 | 4.559 | 4.630 | 4.490 | 4.540 | 30,720 | +0.04(+0.89%) |
Mar 18, 2014 | 4.480 | 4.550 | 4.440 | 4.500 | 100,365 | -0.01(-0.22%) |
Mar 17, 2014 | 4.550 | 4.550 | 4.370 | 4.510 | 66,294 | -0.07(-1.53%) |
Mar 14, 2014 | 4.530 | 4.638 | 4.470 | 4.580 | 117,072 | +0.03(+0.66%) |
Mar 13, 2014 | 4.630 | 4.680 | 4.530 | 4.550 | 52,530 | -0.05(-1.09%) |
Mar 12, 2014 | 4.660 | 4.700 | 4.570 | 4.600 | 67,097 | -0.10(-2.13%) |
Mar 11, 2014 | 4.680 | 4.825 | 4.670 | 4.700 | 73,840 | +0.00(+0.00%) |
Mar 10, 2014 | 4.700 | 4.750 | 4.630 | 4.700 | 135,144 | -0.05(-1.05%) |
Mar 07, 2014 | 4.710 | 5.100 | 4.630 | 4.750 | 284,014 | +0.01(+0.21%) |
Mar 06, 2014 | 4.680 | 4.750 | 4.610 | 4.740 | 30,692 | +0.04(+0.85%) |
Mar 05, 2014 | 4.630 | 4.710 | 4.600 | 4.700 | 58,766 | -0.06(-1.26%) |
Mar 04, 2014 | 4.650 | 4.780 | 4.610 | 4.760 | 76,176 | +0.09(+1.93%) |
Mar 03, 2014 | 4.600 | 4.690 | 4.600 | 4.670 | 27,620 | +0.04(+0.86%) |
Feb 28, 2014 | 4.620 | 4.690 | 4.600 | 4.630 | 26,912 | -0.04(-0.86%) |
Feb 27, 2014 | 4.600 | 4.670 | 4.600 | 4.670 | 27,561 | +0.07(+1.52%) |
Feb 26, 2014 | 4.700 | 4.740 | 4.600 | 4.600 | 20,947 | -0.09(-1.92%) |
Feb 25, 2014 | 4.700 | 4.800 | 4.690 | 4.690 | 28,117 | -0.02(-0.42%) |
Feb 24, 2014 | 4.770 | 4.780 | 4.710 | 4.710 | 4,147 | -0.07(-1.46%) |
Feb 21, 2014 | 4.830 | 4.923 | 4.690 | 4.780 | 21,020 | +0.00(+0.00%) |
Feb 20, 2014 | 4.820 | 4.870 | 4.770 | 4.780 | 10,956 | -0.08(-1.65%) |
Feb 19, 2014 | 4.830 | 4.940 | 4.730 | 4.860 | 28,453 | -0.03(-0.61%) |
Feb 18, 2014 | 4.760 | 4.930 | 4.760 | 4.890 | 20,557 | +0.13(+2.73%) |
Feb 14, 2014 | 4.770 | 4.760 | 4.760 | 4.760 | 8,000 | +0.06(+1.28%) |
Feb 13, 2014 | 4.740 | 4.870 | 4.660 | 4.700 | 18,063 | -0.07(-1.47%) |
Feb 12, 2014 | 4.760 | 4.839 | 4.700 | 4.770 | 11,245 | +0.04(+0.85%) |
Feb 11, 2014 | 4.730 | 4.810 | 4.670 | 4.730 | 17,549 | +0.00(+0.00%) |
Feb 10, 2014 | 4.700 | 4.750 | 4.700 | 4.730 | 13,491 | +0.03(+0.64%) |
Feb 07, 2014 | 4.670 | 4.720 | 4.670 | 4.700 | 15,351 | +0.09(+1.95%) |
Feb 06, 2014 | 4.690 | 4.690 | 4.600 | 4.610 | 12,630 | -0.09(-1.91%) |
Feb 05, 2014 | 4.870 | 4.870 | 4.690 | 4.700 | 21,276 | -0.30(-6.00%) |
Feb 04, 2014 | 4.560 | 5.040 | 4.510 | 5.000 | 36,790 | +0.50(+11.11%) |
Feb 03, 2014 | 4.702 | 4.730 | 4.500 | 4.500 | 16,086 | -0.20(-4.26%) |
Jan 31, 2014 | 4.710 | 4.784 | 4.660 | 4.700 | 23,223 | -0.12(-2.49%) |
Jan 30, 2014 | 4.920 | 4.930 | 4.810 | 4.820 | 14,453 | +0.10(+2.12%) |
Jan 29, 2014 | 4.820 | 4.840 | 4.670 | 4.720 | 15,162 | -0.16(-3.28%) |
Jan 28, 2014 | 4.650 | 4.960 | 4.650 | 4.880 | 139,163 | +0.21(+4.50%) |
Jan 27, 2014 | 4.720 | 4.820 | 4.670 | 4.670 | 22,340 | -0.12(-2.51%) |
Jan 24, 2014 | 4.920 | 4.980 | 4.790 | 4.790 | 11,290 | -0.12(-2.44%) |
Jan 23, 2014 | 4.990 | 4.990 | 4.910 | 4.910 | 5,291 | -0.09(-1.80%) |
Jan 22, 2014 | 5.010 | 5.029 | 4.960 | 5.000 | 18,487 | +0.03(+0.60%) |
Jan 21, 2014 | 4.940 | 5.040 | 4.920 | 4.970 | 13,772 | +0.02(+0.40%) |
Jan 17, 2014 | 4.900 | 4.950 | 4.950 | 4.950 | 17,600 | +0.03(+0.61%) |
Jan 16, 2014 | 4.926 | 4.990 | 4.890 | 4.920 | 16,792 | +0.00(+0.00%) |
Jan 15, 2014 | 4.970 | 4.990 | 4.900 | 4.920 | 13,797 | -0.05(-1.01%) |
Jan 14, 2014 | 5.070 | 5.080 | 4.950 | 4.970 | 28,992 | -0.11(-2.17%) |
Jan 13, 2014 | 5.100 | 5.120 | 5.020 | 5.080 | 44,855 | -0.05(-0.97%) |
Jan 10, 2014 | 5.100 | 5.150 | 5.080 | 5.130 | 39,632 | +0.00(+0.00%) |
Jan 09, 2014 | 5.100 | 5.170 | 5.050 | 5.130 | 43,296 | +0.03(+0.59%) |
Jan 08, 2014 | 5.101 | 5.190 | 5.030 | 5.100 | 57,561 | -0.02(-0.39%) |
Jan 07, 2014 | 5.140 | 5.161 | 5.100 | 5.120 | 9,626 | +0.01(+0.20%) |
Jan 06, 2014 | 5.110 | 5.150 | 5.070 | 5.110 | 52,160 | +0.03(+0.59%) |
Jan 03, 2014 | 5.110 | 5.160 | 5.080 | 5.080 | 19,384 | -0.06(-1.17%) |
Jan 02, 2014 | 5.150 | 5.150 | 5.100 | 5.140 | 10,763 | +0.03(+0.59%) |
Dec 31, 2013 | 5.140 | 5.110 | 5.110 | 5.110 | 61,600 | -0.03(-0.58%) |
Dec 30, 2013 | 5.110 | 5.140 | 5.070 | 5.140 | 43,473 | -0.02(-0.39%) |
Dec 27, 2013 | 5.120 | 5.220 | 5.080 | 5.160 | 22,667 | -0.01(-0.19%) |
Dec 26, 2013 | 5.150 | 5.220 | 5.100 | 5.170 | 44,672 | +0.02(+0.39%) |
Dec 24, 2013 | 5.100 | 5.150 | 5.100 | 5.150 | 39,983 | +0.05(+0.98%) |
Dec 23, 2013 | 5.110 | 5.129 | 5.060 | 5.100 | 79,766 | -0.03(-0.58%) |
Dec 20, 2013 | 5.130 | 5.150 | 5.080 | 5.130 | 19,710 | -0.03(-0.58%) |
Dec 19, 2013 | 5.120 | 5.160 | 5.050 | 5.160 | 79,893 | +0.00(+0.00%) |
Dec 18, 2013 | 5.050 | 5.160 | 5.050 | 5.160 | 42,168 | +0.09(+1.78%) |
Dec 17, 2013 | 5.030 | 5.090 | 5.025 | 5.070 | 72,723 | +0.02(+0.40%) |
Dec 16, 2013 | 5.000 | 5.099 | 5.000 | 5.050 | 28,185 | +0.02(+0.40%) |
Dec 13, 2013 | 5.040 | 5.040 | 4.965 | 5.030 | 43,095 | +0.02(+0.40%) |
Dec 12, 2013 | 5.010 | 5.160 | 5.000 | 5.010 | 67,697 | +0.01(+0.20%) |
Dec 11, 2013 | 5.040 | 5.090 | 4.980 | 5.000 | 35,508 | +0.00(+0.00%) |
Dec 10, 2013 | 4.970 | 5.060 | 4.910 | 5.000 | 111,702 | +0.06(+1.21%) |
Dec 09, 2013 | 4.860 | 4.980 | 4.840 | 4.940 | 21,238 | +0.03(+0.61%) |
Dec 06, 2013 | 4.870 | 5.000 | 4.810 | 4.910 | 0 | +0.11(+2.29%) |
Dec 05, 2013 | 4.930 | 4.960 | 4.800 | 4.800 | 0 | -0.16(-3.23%) |
Dec 04, 2013 | 4.850 | 5.010 | 4.830 | 4.960 | 0 | +0.11(+2.27%) |
Dec 03, 2013 | 4.860 | 4.920 | 4.780 | 4.850 | 0 | -0.05(-1.02%) |
Dec 02, 2013 | 4.950 | 4.980 | 4.850 | 4.900 | 0 | -0.09(-1.84%) |
Nov 29, 2013 | 4.950 | 4.992 | 4.941 | 4.992 | 0 | +0.02(+0.44%) |
Nov 27, 2013 | 4.860 | 4.980 | 4.850 | 4.970 | 0 | +0.10(+2.05%) |
Nov 26, 2013 | 4.850 | 4.900 | 4.810 | 4.870 | 0 | +0.01(+0.21%) |
Nov 25, 2013 | 4.800 | 4.940 | 4.760 | 4.860 | 0 | +0.03(+0.62%) |
Nov 22, 2013 | 4.800 | 4.850 | 4.781 | 4.830 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.970 | 5.020 | 4.800 | 4.830 | 0 | -0.16(-3.21%) |
Nov 20, 2013 | 4.820 | 5.010 | 4.800 | 4.990 | 0 | +0.15(+3.10%) |
Nov 19, 2013 | 4.850 | 4.875 | 4.711 | 4.840 | 0 | +0.02(+0.41%) |
Nov 18, 2013 | 4.860 | 4.890 | 4.740 | 4.820 | 0 | -0.08(-1.63%) |
Nov 15, 2013 | 4.960 | 4.960 | 4.860 | 4.900 | 0 | -0.07(-1.41%) |
Nov 14, 2013 | 4.750 | 5.040 | 4.750 | 4.970 | 0 | +0.09(+1.84%) |
Nov 12, 2013 | 4.690 | 4.900 | 4.660 | 4.880 | 0 | +0.16(+3.39%) |
Nov 11, 2013 | 4.710 | 4.810 | 4.590 | 4.720 | 0 | -0.10(-2.07%) |
Nov 08, 2013 | 4.870 | 4.920 | 4.730 | 4.820 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 4.910 | 5.100 | 4.740 | 4.820 | 0 | -0.04(-0.82%) |
Nov 06, 2013 | 4.900 | 4.900 | 4.726 | 4.860 | 0 | -0.09(-1.82%) |
Nov 05, 2013 | 4.900 | 5.090 | 4.900 | 4.950 | 0 | +0.05(+1.02%) |
Nov 04, 2013 | 4.950 | 5.260 | 4.860 | 4.900 | 0 | -0.07(-1.41%) |
Nov 01, 2013 | 4.850 | 5.410 | 4.790 | 4.970 | 0 | +0.08(+1.64%) |
Oct 31, 2013 | 4.940 | 4.940 | 4.740 | 4.890 | 0 | -0.03(-0.61%) |
Oct 30, 2013 | 4.920 | 4.960 | 4.850 | 4.920 | 0 | +0.03(+0.61%) |
Oct 29, 2013 | 4.790 | 4.920 | 4.710 | 4.890 | 0 | +0.11(+2.30%) |
Oct 28, 2013 | 4.780 | 4.800 | 4.750 | 4.780 | 0 | +0.01(+0.21%) |
Oct 25, 2013 | 4.780 | 4.790 | 4.730 | 4.770 | 0 | -0.02(-0.42%) |
Oct 24, 2013 | 4.750 | 4.820 | 4.700 | 4.790 | 0 | +0.03(+0.63%) |
Oct 23, 2013 | 4.690 | 4.790 | 4.690 | 4.760 | 0 | +0.03(+0.63%) |
Oct 22, 2013 | 4.670 | 4.750 | 4.640 | 4.730 | 0 | +0.05(+1.07%) |
Oct 21, 2013 | 4.780 | 4.780 | 4.640 | 4.680 | 0 | -0.09(-1.89%) |
Oct 18, 2013 | 4.740 | 4.770 | 4.690 | 4.770 | 15,900 | +0.03(+0.63%) |
Oct 17, 2013 | 4.760 | 4.760 | 4.680 | 4.740 | 0 | -0.01(-0.21%) |
Oct 16, 2013 | 4.701 | 4.770 | 4.700 | 4.750 | 0 | -0.01(-0.21%) |
Oct 15, 2013 | 4.720 | 4.840 | 4.700 | 4.760 | 0 | +0.03(+0.63%) |
Oct 14, 2013 | 4.720 | 4.761 | 4.610 | 4.730 | 0 | +0.01(+0.21%) |
Oct 11, 2013 | 4.650 | 4.770 | 4.650 | 4.720 | 0 | +0.03(+0.64%) |
Oct 10, 2013 | 4.730 | 4.790 | 4.582 | 4.690 | 0 | -0.02(-0.42%) |
Oct 09, 2013 | 4.590 | 4.780 | 4.580 | 4.710 | 0 | +0.12(+2.61%) |
Oct 08, 2013 | 4.730 | 4.810 | 4.530 | 4.590 | 0 | -0.08(-1.71%) |
Oct 07, 2013 | 4.670 | 4.800 | 4.660 | 4.670 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.720 | 4.750 | 4.660 | 4.660 | 0 | -0.04(-0.85%) |
Oct 03, 2013 | 4.719 | 4.739 | 4.685 | 4.700 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 4.690 | 4.740 | 4.650 | 4.700 | 0 | +0.04(+0.86%) |
Oct 01, 2013 | 4.599 | 4.780 | 4.590 | 4.660 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 4.610 | 4.750 | 4.610 | 4.660 | 0 | +0.05(+1.08%) |
Sep 26, 2013 | 4.600 | 4.660 | 4.590 | 4.610 | 0 | +0.02(+0.44%) |
Sep 25, 2013 | 4.530 | 4.705 | 4.530 | 4.590 | 0 | +0.07(+1.55%) |
Sep 24, 2013 | 4.590 | 4.660 | 4.500 | 4.520 | 0 | -0.10(-2.16%) |
Sep 23, 2013 | 4.640 | 4.686 | 4.570 | 4.620 | 0 | -0.03(-0.65%) |
Sep 20, 2013 | 4.510 | 4.662 | 4.500 | 4.650 | 0 | +0.13(+2.88%) |
Sep 19, 2013 | 4.677 | 4.677 | 4.500 | 4.520 | 0 | -0.14(-3.00%) |
Sep 18, 2013 | 4.590 | 4.660 | 4.500 | 4.660 | 0 | +0.05(+1.08%) |
Sep 17, 2013 | 4.520 | 4.660 | 4.420 | 4.610 | 0 | +0.06(+1.32%) |
Sep 16, 2013 | 4.770 | 4.750 | 4.470 | 4.550 | 0 | -0.22(-4.61%) |
Sep 13, 2013 | 4.530 | 4.770 | 4.530 | 4.770 | 0 | +0.27(+6.00%) |
Sep 12, 2013 | 4.600 | 4.625 | 4.480 | 4.500 | 0 | -0.08(-1.75%) |
Sep 11, 2013 | 4.600 | 4.720 | 4.520 | 4.580 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 4.863 | 4.863 | 4.500 | 4.580 | 0 | -0.09(-1.93%) |
Sep 09, 2013 | 4.570 | 4.740 | 4.510 | 4.670 | 0 | +0.09(+1.97%) |
Sep 06, 2013 | 4.620 | 4.670 | 4.500 | 4.580 | 0 | -0.05(-1.08%) |
Sep 05, 2013 | 4.590 | 4.670 | 4.510 | 4.630 | 0 | +0.05(+1.09%) |
Sep 04, 2013 | 4.600 | 4.660 | 4.500 | 4.580 | 0 | -0.02(-0.43%) |
Sep 03, 2013 | 4.450 | 4.720 | 4.450 | 4.600 | 0 | +0.16(+3.60%) |
Aug 30, 2013 | 4.510 | 4.570 | 4.410 | 4.440 | 0 | -0.08(-1.77%) |
Aug 29, 2013 | 4.520 | 4.609 | 4.500 | 4.520 | 0 | +0.01(+0.22%) |
Aug 28, 2013 | 4.430 | 4.590 | 4.430 | 4.510 | 0 | +0.01(+0.22%) |
Aug 27, 2013 | 4.400 | 4.550 | 4.330 | 4.500 | 0 | +0.06(+1.35%) |
Aug 26, 2013 | 4.500 | 4.509 | 4.400 | 4.440 | 0 | -0.04(-0.89%) |
Aug 23, 2013 | 4.520 | 4.520 | 4.410 | 4.480 | 0 | -0.05(-1.10%) |
Aug 22, 2013 | 4.550 | 4.620 | 4.430 | 4.530 | 0 | -0.02(-0.44%) |
Aug 21, 2013 | 4.480 | 4.570 | 4.370 | 4.550 | 0 | +0.07(+1.56%) |
Aug 20, 2013 | 4.500 | 4.510 | 4.388 | 4.480 | 0 | -0.04(-0.88%) |
Aug 19, 2013 | 4.700 | 4.700 | 4.470 | 4.520 | 0 | -0.18(-3.83%) |
Aug 16, 2013 | 4.750 | 4.750 | 4.640 | 4.700 | 0 | -0.04(-0.84%) |
Aug 15, 2013 | 4.730 | 4.780 | 4.710 | 4.740 | 27,143 | +0.02(+0.42%) |
Aug 14, 2013 | 4.800 | 4.830 | 4.700 | 4.720 | 0 | -0.08(-1.67%) |
Aug 13, 2013 | 4.800 | 4.830 | 4.800 | 4.800 | 38,362 | +0.00(+0.00%) |
Aug 12, 2013 | 4.720 | 4.810 | 4.720 | 4.800 | 58,128 | -0.01(-0.21%) |
Aug 09, 2013 | 4.950 | 4.982 | 4.800 | 4.810 | 63,167 | -0.11(-2.24%) |
Aug 08, 2013 | 4.870 | 5.070 | 4.780 | 4.920 | 53,233 | +0.00(+0.00%) |
Aug 07, 2013 | 5.230 | 5.250 | 4.700 | 4.920 | 142,341 | -0.66(-11.83%) |
Aug 06, 2013 | 5.750 | 5.750 | 5.470 | 5.580 | 59,670 | -0.14(-2.45%) |
Aug 05, 2013 | 5.650 | 5.750 | 5.550 | 5.720 | 49,961 | +0.07(+1.24%) |
Aug 02, 2013 | 5.760 | 5.760 | 5.650 | 5.650 | 55,831 | -0.10(-1.74%) |
Aug 01, 2013 | 5.670 | 5.850 | 5.570 | 5.750 | 176,414 | +0.15(+2.68%) |
Jul 31, 2013 | 5.730 | 5.810 | 5.600 | 5.600 | 0 | -0.13(-2.27%) |
Jul 30, 2013 | 5.680 | 5.730 | 5.580 | 5.730 | 0 | +0.14(+2.50%) |
Jul 29, 2013 | 5.670 | 5.697 | 5.590 | 5.590 | 0 | -0.08(-1.41%) |
Jul 26, 2013 | 5.770 | 5.770 | 5.630 | 5.670 | 0 | -0.09(-1.56%) |
Jul 25, 2013 | 5.630 | 5.760 | 5.600 | 5.760 | 0 | +0.16(+2.86%) |
Jul 24, 2013 | 5.650 | 5.710 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.530 | 5.750 | 5.520 | 5.600 | 0 | +0.07(+1.27%) |
Jul 22, 2013 | 5.590 | 5.590 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 5.530 | 5.580 | 5.500 | 5.530 | 0 | +0.03(+0.55%) |
Jul 18, 2013 | 5.500 | 5.650 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.500 | 5.520 | 5.450 | 5.500 | 47,652 | +0.04(+0.73%) |
Jul 16, 2013 | 5.430 | 5.490 | 5.400 | 5.460 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 5.400 | 5.460 | 5.400 | 5.460 | 0 | +0.03(+0.55%) |
Jul 12, 2013 | 5.350 | 5.450 | 5.350 | 5.430 | 0 | +0.08(+1.50%) |
Jul 11, 2013 | 5.420 | 5.420 | 5.300 | 5.350 | 0 | +0.03(+0.56%) |
Jul 10, 2013 | 5.350 | 5.390 | 5.300 | 5.320 | 0 | +0.01(+0.19%) |
Jul 09, 2013 | 5.480 | 5.480 | 5.250 | 5.310 | 0 | -0.09(-1.67%) |
Jul 08, 2013 | 5.420 | 5.430 | 5.280 | 5.400 | 0 | +0.05(+0.93%) |
Jul 05, 2013 | 5.380 | 5.380 | 5.210 | 5.350 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 5.300 | 5.390 | 5.230 | 5.350 | 0 | +0.04(+0.75%) |
Jul 02, 2013 | 5.210 | 5.420 | 5.210 | 5.310 | 0 | +0.11(+2.12%) |
Jul 01, 2013 | 5.200 | 5.300 | 5.140 | 5.200 | 0 | +0.09(+1.76%) |
Jun 28, 2013 | 5.040 | 5.250 | 5.040 | 5.110 | 1,603,262 | +0.05(+0.99%) |
Jun 26, 2013 | 5.050 | 5.060 | 5.030 | 5.060 | 0 | +0.02(+0.40%) |
Jun 25, 2013 | 5.060 | 5.060 | 4.991 | 5.040 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 5.020 | 5.060 | 4.950 | 5.040 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 5.050 | 5.070 | 5.010 | 5.040 | 71,431 | +0.01(+0.20%) |
Jun 20, 2013 | 5.020 | 5.050 | 5.020 | 5.030 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 5.022 | 5.080 | 4.990 | 5.030 | 0 | -0.01(-0.20%) |
Jun 18, 2013 | 5.090 | 5.150 | 5.000 | 5.040 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 5.120 | 5.120 | 5.010 | 5.040 | 0 | -0.03(-0.59%) |
Jun 14, 2013 | 5.110 | 5.110 | 5.040 | 5.070 | 0 | -0.02(-0.39%) |
Jun 13, 2013 | 5.090 | 5.105 | 5.040 | 5.090 | 65,518 | +0.00(+0.00%) |
Jun 12, 2013 | 5.130 | 5.130 | 5.065 | 5.090 | 43,422 | -0.01(-0.20%) |
Jun 11, 2013 | 5.140 | 5.179 | 5.085 | 5.100 | 59,095 | -0.08(-1.54%) |
Jun 10, 2013 | 5.130 | 5.200 | 5.040 | 5.180 | 0 | +0.08(+1.57%) |
Jun 07, 2013 | 5.100 | 5.200 | 5.050 | 5.100 | 0 | +0.01(+0.20%) |
Jun 06, 2013 | 5.030 | 5.100 | 4.970 | 5.090 | 156,745 | +0.09(+1.80%) |
Jun 05, 2013 | 5.010 | 5.050 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.020 | 5.093 | 4.910 | 5.000 | 0 | +0.05(+1.01%) |
Jun 03, 2013 | 4.850 | 4.970 | 4.810 | 4.950 | 97,075 | +0.10(+2.06%) |
May 31, 2013 | 4.860 | 4.890 | 4.750 | 4.850 | 86,136 | -0.05(-1.02%) |
May 30, 2013 | 5.050 | 5.100 | 4.780 | 4.900 | 199,278 | -0.15(-2.97%) |
May 29, 2013 | 5.011 | 5.100 | 5.010 | 5.050 | 78,565 | -0.03(-0.59%) |
May 28, 2013 | 4.980 | 5.080 | 4.900 | 5.080 | 116,367 | +0.17(+3.46%) |
May 24, 2013 | 4.750 | 4.910 | 4.750 | 4.910 | 0 | +0.16(+3.37%) |
May 23, 2013 | 4.680 | 4.796 | 4.680 | 4.750 | 0 | +0.05(+1.06%) |
May 22, 2013 | 4.670 | 4.900 | 4.520 | 4.700 | 0 | +0.05(+1.08%) |
May 21, 2013 | 4.860 | 4.920 | 4.630 | 4.650 | 0 | -0.19(-3.93%) |
May 20, 2013 | 4.950 | 5.020 | 4.840 | 4.840 | 0 | -0.10(-2.02%) |
May 17, 2013 | 4.990 | 5.080 | 4.910 | 4.940 | 0 | -0.01(-0.20%) |
May 16, 2013 | 5.000 | 5.030 | 4.860 | 4.950 | 19,592 | -0.05(-1.00%) |
May 15, 2013 | 5.030 | 5.070 | 4.930 | 5.000 | 0 | +0.07(+1.42%) |
May 13, 2013 | 4.820 | 4.970 | 4.694 | 4.930 | 0 | +0.12(+2.49%) |
May 10, 2013 | 4.890 | 4.900 | 4.770 | 4.810 | 0 | -0.06(-1.23%) |
May 09, 2013 | 5.030 | 5.080 | 4.870 | 4.870 | 0 | -0.14(-2.79%) |
May 08, 2013 | 5.040 | 5.060 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.050 | 5.050 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.110 | 5.114 | 5.000 | 5.010 | 0 | -0.05(-0.99%) |
May 03, 2013 | 4.890 | 5.130 | 4.890 | 5.060 | 0 | +0.26(+5.42%) |
May 02, 2013 | 4.530 | 4.870 | 4.530 | 4.800 | 0 | +0.24(+5.26%) |