Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.720 | 6.880 | 6.600 | 6.760 | 26,344 | +0.12(+1.81%) |
Apr 29, 2014 | 6.400 | 6.800 | 6.320 | 6.640 | 128,450 | +0.28(+4.40%) |
Apr 28, 2014 | 7.440 | 7.680 | 6.200 | 6.360 | 355,688 | -1.16(-15.43%) |
Apr 25, 2014 | 7.920 | 8.040 | 7.440 | 7.520 | 143,507 | -0.56(-6.93%) |
Apr 24, 2014 | 8.280 | 9.160 | 7.800 | 8.080 | 246,762 | -1.80(-18.22%) |
Apr 23, 2014 | 10.12 | 10.24 | 9.640 | 9.880 | 25,446 | -0.32(-3.14%) |
Apr 22, 2014 | 10.40 | 10.40 | 9.920 | 10.20 | 27,380 | +0.00(+0.00%) |
Apr 21, 2014 | 9.080 | 10.28 | 9.080 | 10.20 | 57,738 | +1.24(+13.84%) |
Apr 17, 2014 | 8.880 | 8.960 | 8.960 | 8.960 | 48,275 | +0.16(+1.82%) |
Apr 16, 2014 | 8.899 | 9.280 | 8.800 | 8.800 | 81,337 | +0.00(+0.00%) |
Apr 15, 2014 | 9.120 | 9.280 | 8.320 | 8.800 | 111,672 | -0.44(-4.76%) |
Apr 14, 2014 | 9.320 | 9.800 | 9.120 | 9.240 | 82,759 | -0.16(-1.70%) |
Apr 11, 2014 | 9.440 | 9.720 | 9.320 | 9.400 | 41,818 | -0.24(-2.49%) |
Apr 10, 2014 | 10.24 | 10.40 | 9.520 | 9.640 | 35,746 | -0.48(-4.74%) |
Apr 09, 2014 | 10.20 | 10.48 | 10.00 | 10.12 | 41,031 | +0.04(+0.40%) |
Apr 08, 2014 | 10.08 | 10.32 | 10.00 | 10.08 | 51,263 | -0.20(-1.95%) |
Apr 07, 2014 | 11.04 | 11.08 | 10.04 | 10.28 | 34,151 | -0.53(-4.89%) |
Apr 04, 2014 | 11.24 | 11.32 | 10.80 | 10.81 | 29,694 | -0.39(-3.50%) |
Apr 03, 2014 | 11.36 | 11.64 | 11.20 | 11.20 | 42,401 | -0.04(-0.36%) |
Apr 02, 2014 | 11.60 | 11.68 | 11.20 | 11.24 | 28,363 | -0.20(-1.75%) |
Apr 01, 2014 | 12.20 | 12.40 | 11.40 | 11.44 | 114,853 | +0.16(+1.42%) |
Mar 31, 2014 | 11.40 | 11.48 | 11.08 | 11.28 | 13,807 | +0.18(+1.61%) |
Mar 28, 2014 | 10.00 | 11.24 | 10.00 | 11.10 | 29,439 | +0.58(+5.53%) |
Mar 27, 2014 | 10.80 | 10.80 | 10.00 | 10.52 | 42,094 | -0.24(-2.23%) |
Mar 26, 2014 | 11.28 | 11.52 | 10.52 | 10.76 | 31,706 | -0.40(-3.58%) |
Mar 25, 2014 | 10.88 | 11.32 | 10.88 | 11.16 | 30,845 | +0.00(+0.00%) |
Mar 24, 2014 | 11.92 | 12.02 | 10.64 | 11.16 | 51,266 | -0.76(-6.38%) |
Mar 21, 2014 | 12.24 | 12.24 | 11.80 | 11.92 | 16,578 | -0.12(-1.00%) |
Mar 20, 2014 | 11.72 | 12.20 | 11.72 | 12.04 | 12,093 | +0.32(+2.73%) |
Mar 19, 2014 | 12.48 | 12.52 | 11.64 | 11.72 | 42,335 | -0.68(-5.48%) |
Mar 18, 2014 | 12.68 | 12.68 | 12.24 | 12.40 | 15,390 | +0.08(+0.65%) |
Mar 17, 2014 | 12.80 | 12.80 | 12.32 | 12.32 | 40,002 | -0.40(-3.14%) |
Mar 14, 2014 | 12.40 | 12.80 | 12.40 | 12.72 | 28,324 | +0.16(+1.27%) |
Mar 13, 2014 | 12.96 | 13.12 | 12.56 | 12.56 | 16,115 | -0.16(-1.26%) |
Mar 12, 2014 | 13.08 | 13.56 | 12.38 | 12.72 | 70,990 | -0.36(-2.76%) |
Mar 11, 2014 | 13.20 | 13.60 | 13.00 | 13.08 | 117,393 | +0.20(+1.57%) |
Mar 10, 2014 | 13.20 | 13.36 | 12.80 | 12.88 | 96,511 | +0.40(+3.21%) |
Mar 07, 2014 | 12.92 | 13.44 | 12.40 | 12.48 | 48,979 | -0.44(-3.41%) |
Mar 06, 2014 | 12.92 | 13.20 | 12.60 | 12.92 | 64,826 | +0.32(+2.57%) |
Mar 05, 2014 | 12.08 | 12.92 | 12.00 | 12.60 | 91,352 | +0.60(+4.97%) |
Mar 04, 2014 | 11.92 | 12.24 | 11.60 | 12.00 | 127,563 | +0.40(+3.45%) |
Mar 03, 2014 | 11.64 | 11.72 | 11.40 | 11.60 | 24,418 | +0.04(+0.35%) |
Feb 28, 2014 | 11.40 | 11.92 | 11.40 | 11.56 | 22,014 | +0.08(+0.70%) |
Feb 27, 2014 | 11.52 | 11.88 | 11.32 | 11.48 | 76,819 | -0.20(-1.71%) |
Feb 26, 2014 | 11.96 | 12.16 | 11.36 | 11.68 | 32,957 | -0.12(-1.02%) |
Feb 25, 2014 | 12.04 | 12.20 | 11.40 | 11.80 | 61,985 | -0.24(-1.99%) |
Feb 24, 2014 | 12.16 | 12.32 | 11.76 | 12.04 | 94,080 | +0.24(+2.03%) |
Feb 21, 2014 | 11.48 | 12.24 | 11.40 | 11.80 | 218,978 | +0.36(+3.15%) |
Feb 20, 2014 | 11.88 | 11.92 | 11.31 | 11.44 | 39,166 | -0.32(-2.72%) |
Feb 19, 2014 | 11.60 | 12.04 | 11.40 | 11.76 | 145,509 | +0.24(+2.08%) |
Feb 18, 2014 | 11.12 | 11.80 | 11.00 | 11.52 | 72,689 | +0.36(+3.23%) |
Feb 14, 2014 | 10.84 | 11.16 | 11.16 | 11.16 | 31,025 | +0.16(+1.45%) |
Feb 13, 2014 | 11.16 | 11.16 | 10.64 | 11.00 | 53,164 | +0.12(+1.10%) |
Feb 12, 2014 | 11.12 | 11.28 | 10.80 | 10.88 | 105,755 | -0.32(-2.86%) |
Feb 11, 2014 | 11.40 | 11.56 | 11.12 | 11.20 | 61,426 | -0.08(-0.71%) |
Feb 10, 2014 | 11.40 | 11.48 | 10.84 | 11.28 | 55,223 | +0.04(+0.36%) |
Feb 07, 2014 | 11.12 | 11.60 | 10.92 | 11.24 | 112,694 | +0.24(+2.18%) |
Feb 06, 2014 | 10.16 | 11.44 | 10.12 | 11.00 | 208,899 | +0.56(+5.36%) |
Feb 05, 2014 | 10.70 | 10.92 | 10.44 | 10.44 | 93,597 | -0.24(-2.25%) |
Feb 04, 2014 | 10.52 | 10.96 | 10.44 | 10.68 | 51,336 | +0.20(+1.91%) |
Feb 03, 2014 | 10.96 | 11.16 | 10.32 | 10.48 | 51,735 | -0.36(-3.32%) |
Jan 31, 2014 | 10.36 | 11.20 | 10.08 | 10.84 | 127,013 | +0.48(+4.63%) |
Jan 30, 2014 | 10.36 | 10.64 | 10.16 | 10.36 | 184,203 | +0.48(+4.86%) |
Jan 29, 2014 | 9.400 | 9.960 | 9.243 | 9.880 | 83,508 | +0.40(+4.22%) |
Jan 28, 2014 | 9.080 | 9.560 | 8.784 | 9.480 | 23,655 | +0.28(+3.04%) |
Jan 27, 2014 | 8.740 | 9.440 | 8.740 | 9.200 | 24,018 | -0.04(-0.43%) |
Jan 24, 2014 | 9.440 | 9.680 | 8.920 | 9.240 | 75,330 | -0.44(-4.55%) |
Jan 23, 2014 | 9.600 | 9.720 | 9.280 | 9.680 | 76,875 | +0.08(+0.83%) |
Jan 22, 2014 | 9.040 | 9.680 | 9.040 | 9.600 | 92,834 | +0.48(+5.26%) |
Jan 21, 2014 | 8.840 | 9.360 | 8.840 | 9.120 | 70,003 | +0.16(+1.79%) |
Jan 17, 2014 | 8.400 | 8.960 | 8.960 | 8.960 | 84,700 | +0.44(+5.16%) |
Jan 16, 2014 | 8.440 | 8.800 | 8.240 | 8.520 | 68,408 | +0.08(+0.95%) |
Jan 15, 2014 | 7.760 | 8.480 | 7.691 | 8.440 | 140,151 | +0.52(+6.57%) |
Jan 14, 2014 | 7.640 | 7.960 | 7.600 | 7.920 | 122,891 | +0.20(+2.59%) |
Jan 13, 2014 | 7.800 | 7.840 | 7.600 | 7.720 | 16,667 | -0.16(-2.03%) |
Jan 10, 2014 | 7.920 | 8.000 | 7.830 | 7.880 | 16,104 | -0.12(-1.50%) |
Jan 09, 2014 | 8.000 | 8.000 | 7.840 | 8.000 | 8,522 | +0.00(+0.00%) |
Jan 08, 2014 | 7.840 | 8.040 | 7.840 | 8.000 | 16,196 | +0.04(+0.50%) |
Jan 07, 2014 | 8.000 | 8.360 | 7.840 | 7.960 | 70,370 | -0.04(-0.50%) |
Jan 06, 2014 | 8.160 | 8.200 | 7.920 | 8.000 | 15,808 | -0.12(-1.48%) |
Jan 03, 2014 | 8.000 | 8.120 | 7.840 | 8.120 | 7,586 | +0.12(+1.50%) |
Jan 02, 2014 | 8.156 | 8.200 | 7.800 | 8.000 | 17,282 | +0.00(+0.00%) |
Dec 31, 2013 | 7.800 | 8.000 | 8.000 | 8.000 | 24,700 | +0.12(+1.52%) |
Dec 30, 2013 | 7.920 | 7.920 | 7.800 | 7.880 | 12,823 | -0.16(-1.99%) |
Dec 27, 2013 | 7.760 | 8.040 | 7.680 | 8.040 | 15,925 | +0.12(+1.52%) |
Dec 26, 2013 | 7.560 | 8.000 | 7.560 | 7.920 | 71,150 | +0.28(+3.66%) |
Dec 24, 2013 | 7.800 | 7.840 | 7.600 | 7.640 | 17,548 | -0.16(-2.05%) |
Dec 23, 2013 | 7.800 | 8.040 | 7.602 | 7.800 | 42,115 | -0.32(-3.94%) |
Dec 20, 2013 | 8.240 | 8.240 | 7.840 | 8.120 | 20,059 | +0.00(+0.00%) |
Dec 19, 2013 | 7.920 | 8.560 | 7.720 | 8.120 | 51,791 | +0.16(+2.01%) |
Dec 18, 2013 | 7.920 | 7.960 | 7.720 | 7.960 | 6,303 | +0.04(+0.51%) |
Dec 17, 2013 | 7.600 | 7.920 | 7.600 | 7.920 | 8,723 | +0.32(+4.21%) |
Dec 16, 2013 | 7.880 | 7.880 | 7.560 | 7.600 | 12,595 | -0.32(-4.04%) |
Dec 13, 2013 | 7.560 | 7.920 | 7.480 | 7.920 | 25,087 | +0.32(+4.21%) |
Dec 12, 2013 | 7.720 | 7.840 | 7.560 | 7.600 | 17,464 | -0.12(-1.55%) |
Dec 11, 2013 | 7.760 | 7.840 | 7.680 | 7.720 | 18,558 | -0.08(-1.03%) |
Dec 10, 2013 | 7.760 | 7.920 | 7.760 | 7.800 | 4,176 | +0.00(+0.00%) |
Dec 09, 2013 | 7.920 | 7.960 | 7.760 | 7.800 | 18,142 | -0.12(-1.52%) |
Dec 06, 2013 | 7.800 | 7.920 | 7.520 | 7.920 | 14,652 | +0.08(+1.02%) |
Dec 05, 2013 | 7.800 | 7.920 | 7.600 | 7.840 | 18,387 | +0.04(+0.51%) |
Dec 04, 2013 | 7.800 | 7.800 | 7.400 | 7.800 | 11,491 | +0.12(+1.56%) |
Dec 03, 2013 | 7.600 | 7.800 | 7.440 | 7.680 | 52,066 | +0.32(+4.34%) |
Dec 02, 2013 | 7.640 | 7.800 | 7.240 | 7.360 | 143,318 | -0.36(-4.66%) |
Nov 29, 2013 | 7.960 | 7.960 | 7.520 | 7.720 | 9,462 | -0.04(-0.52%) |
Nov 27, 2013 | 7.800 | 7.960 | 7.600 | 7.760 | 23,781 | +0.08(+1.04%) |
Nov 26, 2013 | 7.600 | 7.720 | 7.400 | 7.680 | 29,996 | +0.16(+2.13%) |
Nov 25, 2013 | 7.400 | 7.520 | 7.280 | 7.520 | 30,544 | +0.28(+3.87%) |
Nov 22, 2013 | 7.360 | 7.440 | 7.200 | 7.240 | 84,103 | +0.04(+0.56%) |
Nov 21, 2013 | 7.240 | 7.760 | 7.200 | 7.200 | 304,967 | -0.84(-10.45%) |
Nov 20, 2013 | 8.000 | 8.200 | 8.000 | 8.040 | 13,315 | -0.08(-0.99%) |
Nov 19, 2013 | 8.360 | 8.360 | 8.000 | 8.120 | 25,212 | -0.44(-5.14%) |
Nov 18, 2013 | 8.840 | 9.196 | 8.120 | 8.560 | 56,772 | -0.36(-4.04%) |
Nov 15, 2013 | 9.120 | 9.320 | 8.800 | 8.920 | 31,745 | -0.56(-5.91%) |
Nov 14, 2013 | 8.600 | 9.520 | 8.568 | 9.480 | 85,042 | +0.88(+10.23%) |
Nov 12, 2013 | 8.440 | 8.600 | 8.084 | 8.600 | 6,950 | +0.00(+0.00%) |
Nov 11, 2013 | 8.600 | 8.600 | 8.240 | 8.600 | 8,337 | +0.00(+0.00%) |
Nov 08, 2013 | 8.320 | 8.600 | 8.124 | 8.600 | 15,264 | +0.12(+1.42%) |
Nov 07, 2013 | 8.200 | 8.600 | 8.200 | 8.480 | 18,242 | -0.08(-0.93%) |
Nov 06, 2013 | 8.160 | 8.600 | 8.000 | 8.560 | 26,524 | +0.40(+4.90%) |
Nov 05, 2013 | 8.120 | 8.160 | 7.800 | 8.160 | 18,203 | +0.12(+1.49%) |
Nov 04, 2013 | 8.160 | 8.719 | 7.960 | 8.040 | 18,655 | -0.56(-6.51%) |
Nov 01, 2013 | 8.480 | 8.680 | 8.040 | 8.600 | 13,030 | +0.36(+4.37%) |
Oct 31, 2013 | 8.120 | 8.440 | 8.034 | 8.240 | 6,854 | +0.02(+0.24%) |
Oct 30, 2013 | 8.760 | 8.798 | 7.840 | 8.220 | 17,453 | -0.50(-5.73%) |
Oct 29, 2013 | 9.560 | 9.560 | 8.160 | 8.720 | 52,658 | +0.28(+3.32%) |
Oct 28, 2013 | 8.400 | 9.340 | 7.280 | 8.440 | 108,635 | +0.04(+0.48%) |
Oct 25, 2013 | 8.400 | 8.560 | 8.000 | 8.400 | 24,668 | -0.16(-1.87%) |
Oct 24, 2013 | 9.840 | 10.00 | 8.000 | 8.560 | 245,933 | -1.28(-13.01%) |
Oct 23, 2013 | 10.00 | 10.16 | 9.800 | 9.840 | 30,034 | -0.04(-0.40%) |
Oct 22, 2013 | 9.760 | 10.12 | 9.480 | 9.880 | 11,269 | +0.16(+1.65%) |
Oct 21, 2013 | 10.00 | 10.00 | 9.600 | 9.720 | 7,241 | -0.16(-1.62%) |
Oct 18, 2013 | 10.00 | 10.20 | 9.760 | 9.880 | 9,312 | +0.12(+1.23%) |
Oct 17, 2013 | 9.920 | 9.956 | 9.400 | 9.760 | 22,992 | -0.08(-0.81%) |
Oct 16, 2013 | 9.800 | 9.920 | 9.760 | 9.840 | 9,541 | +0.12(+1.23%) |
Oct 15, 2013 | 10.20 | 10.28 | 9.640 | 9.720 | 14,088 | -0.24(-2.41%) |
Oct 14, 2013 | 9.880 | 10.16 | 9.800 | 9.960 | 11,556 | +0.16(+1.63%) |
Oct 11, 2013 | 10.24 | 10.24 | 9.600 | 9.800 | 34,037 | -0.60(-5.77%) |
Oct 10, 2013 | 10.40 | 10.62 | 10.12 | 10.40 | 19,988 | +0.20(+1.96%) |
Oct 09, 2013 | 10.24 | 11.00 | 10.08 | 10.20 | 33,676 | -0.16(-1.54%) |
Oct 08, 2013 | 10.12 | 10.44 | 10.12 | 10.36 | 74,130 | -0.04(-0.38%) |
Oct 07, 2013 | 10.20 | 10.76 | 10.04 | 10.40 | 126,837 | -0.16(-1.52%) |
Oct 04, 2013 | 11.20 | 11.80 | 10.52 | 10.56 | 74,295 | -0.84(-7.37%) |
Oct 03, 2013 | 10.96 | 11.80 | 10.72 | 11.40 | 55,738 | +0.44(+4.01%) |
Oct 02, 2013 | 10.60 | 11.00 | 10.60 | 10.96 | 80,265 | +0.52(+4.98%) |
Oct 01, 2013 | 9.920 | 11.00 | 9.800 | 10.44 | 50,439 | +0.84(+8.75%) |
Sep 27, 2013 | 9.480 | 9.799 | 9.480 | 9.600 | 10,455 | +0.12(+1.27%) |
Sep 26, 2013 | 9.640 | 9.640 | 9.400 | 9.480 | 4,196 | +0.04(+0.42%) |
Sep 25, 2013 | 9.760 | 9.760 | 9.400 | 9.440 | 4,721 | -0.24(-2.48%) |
Sep 24, 2013 | 9.440 | 9.920 | 9.400 | 9.680 | 33,480 | +0.12(+1.26%) |
Sep 23, 2013 | 9.720 | 9.741 | 9.400 | 9.560 | 6,279 | +0.04(+0.42%) |
Sep 20, 2013 | 9.760 | 9.800 | 9.200 | 9.520 | 12,073 | -0.36(-3.64%) |
Sep 19, 2013 | 9.720 | 9.880 | 9.600 | 9.880 | 12,217 | +0.16(+1.65%) |
Sep 18, 2013 | 9.600 | 9.960 | 9.600 | 9.720 | 11,443 | +0.00(+0.00%) |
Sep 17, 2013 | 9.760 | 9.960 | 9.480 | 9.720 | 10,796 | +0.04(+0.41%) |
Sep 16, 2013 | 9.890 | 10.36 | 9.600 | 9.680 | 47,227 | -0.12(-1.22%) |
Sep 13, 2013 | 8.752 | 10.20 | 8.484 | 9.800 | 74,373 | +1.00(+11.36%) |
Sep 12, 2013 | 8.576 | 9.000 | 8.576 | 8.800 | 48,571 | -0.01(-0.09%) |
Sep 11, 2013 | 8.800 | 8.960 | 8.680 | 8.808 | 9,465 | -0.19(-2.13%) |
Sep 10, 2013 | 9.000 | 9.000 | 8.600 | 9.000 | 13,445 | +0.12(+1.35%) |
Sep 09, 2013 | 8.600 | 8.960 | 8.520 | 8.880 | 26,141 | +0.20(+2.30%) |
Sep 06, 2013 | 8.680 | 8.800 | 8.480 | 8.680 | 2,134 | -0.08(-0.91%) |
Sep 05, 2013 | 8.800 | 8.880 | 8.632 | 8.760 | 31,621 | +0.08(+0.92%) |
Sep 04, 2013 | 7.928 | 9.200 | 7.600 | 8.680 | 52,914 | +0.84(+10.71%) |
Sep 03, 2013 | 7.920 | 7.920 | 7.600 | 7.840 | 2,271 | -0.12(-1.51%) |
Aug 30, 2013 | 8.080 | 8.080 | 7.920 | 7.960 | 8,641 | -0.20(-2.45%) |
Aug 29, 2013 | 8.200 | 8.240 | 7.964 | 8.160 | 23,144 | +0.00(+0.00%) |
Aug 28, 2013 | 8.186 | 8.200 | 8.120 | 8.160 | 6,588 | -0.04(-0.49%) |
Aug 27, 2013 | 8.000 | 8.320 | 8.000 | 8.200 | 6,303 | +0.00(+0.00%) |
Aug 26, 2013 | 8.080 | 8.320 | 8.080 | 8.200 | 18,069 | -0.04(-0.49%) |
Aug 23, 2013 | 8.200 | 8.360 | 8.160 | 8.240 | 6,885 | -0.12(-1.44%) |
Aug 22, 2013 | 8.040 | 8.360 | 8.040 | 8.360 | 19,166 | +0.16(+1.95%) |
Aug 21, 2013 | 8.160 | 8.360 | 8.000 | 8.200 | 21,652 | -0.12(-1.44%) |
Aug 20, 2013 | 8.376 | 8.400 | 7.960 | 8.320 | 15,329 | +0.00(+0.00%) |
Aug 19, 2013 | 8.200 | 8.512 | 8.128 | 8.320 | 51,177 | +0.16(+1.96%) |
Aug 16, 2013 | 7.840 | 8.200 | 7.600 | 8.160 | 47,717 | +0.72(+9.68%) |
Aug 15, 2013 | 8.000 | 8.056 | 7.400 | 7.440 | 39,714 | -0.60(-7.47%) |
Aug 14, 2013 | 8.052 | 8.200 | 8.000 | 8.040 | 31,920 | -0.04(-0.49%) |
Aug 13, 2013 | 7.804 | 8.200 | 7.804 | 8.080 | 45,493 | +0.32(+4.12%) |
Aug 12, 2013 | 7.840 | 8.000 | 7.680 | 7.760 | 28,976 | -0.12(-1.52%) |
Aug 09, 2013 | 8.000 | 8.040 | 7.560 | 7.880 | 15,744 | -0.12(-1.50%) |
Aug 08, 2013 | 8.400 | 8.400 | 7.800 | 8.000 | 9,736 | -0.20(-2.44%) |
Aug 07, 2013 | 8.520 | 8.520 | 7.956 | 8.200 | 17,240 | -0.20(-2.38%) |
Aug 06, 2013 | 8.636 | 8.640 | 8.240 | 8.400 | 4,945 | +0.00(+0.00%) |
Aug 05, 2013 | 8.600 | 8.840 | 7.920 | 8.400 | 9,275 | -0.16(-1.87%) |
Aug 02, 2013 | 8.800 | 8.800 | 8.232 | 8.560 | 34,629 | +0.00(+0.00%) |
Aug 01, 2013 | 7.960 | 8.640 | 7.400 | 8.560 | 20,840 | +0.64(+8.08%) |
Jul 31, 2013 | 7.600 | 8.120 | 7.400 | 7.920 | 31,934 | -0.04(-0.50%) |
Jul 30, 2013 | 8.480 | 8.480 | 7.520 | 7.960 | 46,913 | -0.16(-1.97%) |
Jul 29, 2013 | 7.120 | 8.520 | 7.080 | 8.120 | 100,605 | +1.00(+14.04%) |
Jul 26, 2013 | 6.760 | 7.160 | 6.760 | 7.120 | 50,266 | +0.36(+5.33%) |
Jul 25, 2013 | 6.400 | 7.560 | 6.400 | 6.760 | 130,143 | +0.76(+12.67%) |
Jul 24, 2013 | 6.280 | 6.320 | 5.960 | 6.000 | 101,632 | -0.24(-3.85%) |
Jul 23, 2013 | 6.240 | 6.400 | 6.240 | 6.240 | 7,528 | -0.12(-1.89%) |
Jul 22, 2013 | 6.120 | 6.400 | 6.120 | 6.360 | 29,094 | +0.06(+0.94%) |
Jul 19, 2013 | 6.080 | 6.360 | 6.000 | 6.301 | 16,071 | +0.10(+1.63%) |
Jul 18, 2013 | 6.280 | 6.400 | 6.000 | 6.200 | 4,825 | -0.12(-1.86%) |
Jul 17, 2013 | 6.360 | 6.400 | 6.200 | 6.317 | 8,543 | +0.12(+1.89%) |
Jul 16, 2013 | 6.124 | 6.360 | 5.960 | 6.200 | 35,480 | +0.07(+1.07%) |
Jul 15, 2013 | 6.128 | 6.256 | 6.120 | 6.134 | 9,075 | -0.07(-1.06%) |
Jul 12, 2013 | 6.160 | 6.320 | 6.120 | 6.200 | 2,925 | -0.12(-1.90%) |
Jul 11, 2013 | 6.360 | 6.360 | 6.200 | 6.320 | 8,818 | +0.04(+0.64%) |
Jul 10, 2013 | 6.160 | 6.320 | 6.120 | 6.280 | 8,396 | +0.08(+1.29%) |
Jul 09, 2013 | 6.040 | 6.240 | 6.000 | 6.200 | 18,668 | +0.24(+4.03%) |
Jul 08, 2013 | 6.000 | 6.000 | 5.920 | 5.960 | 2,336 | +0.04(+0.68%) |
Jul 05, 2013 | 6.000 | 6.000 | 5.920 | 5.920 | 6,404 | -0.08(-1.33%) |
Jul 03, 2013 | 6.000 | 6.000 | 5.996 | 6.000 | 2,142 | +0.00(+0.00%) |
Jul 02, 2013 | 5.964 | 6.000 | 5.960 | 6.000 | 2,904 | +0.04(+0.67%) |
Jul 01, 2013 | 6.040 | 6.115 | 5.956 | 5.960 | 14,123 | -0.08(-1.32%) |
Jun 28, 2013 | 6.040 | 6.080 | 5.920 | 6.040 | 41,693 | +0.04(+0.67%) |
Jun 26, 2013 | 5.960 | 6.080 | 5.840 | 6.000 | 23,181 | +0.12(+2.04%) |
Jun 25, 2013 | 5.840 | 5.880 | 5.800 | 5.880 | 3,812 | +0.08(+1.37%) |
Jun 24, 2013 | 5.800 | 5.800 | 5.800 | 5.800 | 7,362 | +0.04(+0.70%) |
Jun 21, 2013 | 5.840 | 5.960 | 5.760 | 5.760 | 8,637 | -0.16(-2.70%) |
Jun 20, 2013 | 5.920 | 5.960 | 5.842 | 5.920 | 1,762 | -0.04(-0.67%) |
Jun 19, 2013 | 5.844 | 6.040 | 5.840 | 5.960 | 6,589 | +0.16(+2.76%) |
Jun 18, 2013 | 5.800 | 5.920 | 5.760 | 5.800 | 6,554 | +0.00(+0.00%) |
Jun 17, 2013 | 5.800 | 5.840 | 5.800 | 5.800 | 11,823 | -0.04(-0.68%) |
Jun 14, 2013 | 6.080 | 6.080 | 5.800 | 5.840 | 11,195 | -0.20(-3.31%) |
Jun 13, 2013 | 5.840 | 6.120 | 5.800 | 6.040 | 8,629 | +0.16(+2.72%) |
Jun 12, 2013 | 5.915 | 5.920 | 5.840 | 5.880 | 12,998 | +0.04(+0.68%) |
Jun 11, 2013 | 5.956 | 5.960 | 5.840 | 5.840 | 9,213 | -0.04(-0.68%) |
Jun 10, 2013 | 5.880 | 6.000 | 5.880 | 5.880 | 12,533 | +0.00(+0.00%) |
Jun 07, 2013 | 6.000 | 6.000 | 5.880 | 5.880 | 13,865 | -0.08(-1.34%) |
Jun 06, 2013 | 5.920 | 6.040 | 5.880 | 5.960 | 17,479 | +0.04(+0.68%) |
Jun 05, 2013 | 6.000 | 6.160 | 5.920 | 5.920 | 45,007 | -0.08(-1.33%) |
Jun 04, 2013 | 6.240 | 6.240 | 5.960 | 6.000 | 59,284 | -0.20(-3.23%) |
Jun 03, 2013 | 6.240 | 6.400 | 6.080 | 6.200 | 86,823 | -0.04(-0.64%) |
May 31, 2013 | 6.040 | 6.240 | 6.040 | 6.240 | 7,913 | +0.12(+1.95%) |
May 30, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,771 | +0.08(+1.33%) |
May 29, 2013 | 6.200 | 6.300 | 6.040 | 6.040 | 9,592 | +0.00(+0.00%) |
May 28, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,206 | -0.04(-0.66%) |
May 24, 2013 | 6.040 | 6.160 | 6.040 | 6.080 | 4,025 | +0.04(+0.66%) |
May 23, 2013 | 6.000 | 6.120 | 6.000 | 6.040 | 4,787 | +0.04(+0.67%) |
May 22, 2013 | 6.200 | 6.320 | 5.960 | 6.000 | 15,313 | -0.16(-2.60%) |
May 21, 2013 | 6.280 | 6.360 | 6.160 | 6.160 | 20,306 | -0.12(-1.91%) |
May 20, 2013 | 6.120 | 6.560 | 6.080 | 6.280 | 138,027 | +0.16(+2.61%) |
May 17, 2013 | 6.000 | 6.160 | 5.880 | 6.120 | 15,879 | +0.08(+1.32%) |
May 16, 2013 | 6.000 | 6.160 | 5.920 | 6.040 | 7,832 | +0.00(+0.00%) |
May 15, 2013 | 6.000 | 6.160 | 6.000 | 6.040 | 9,450 | +0.00(+0.00%) |
May 13, 2013 | 6.000 | 6.200 | 5.960 | 6.040 | 19,599 | -0.04(-0.66%) |
May 10, 2013 | 6.000 | 6.160 | 5.920 | 6.080 | 11,969 | +0.04(+0.66%) |
May 09, 2013 | 6.000 | 6.200 | 5.920 | 6.040 | 7,580 | -0.08(-1.31%) |
May 08, 2013 | 6.120 | 6.160 | 6.000 | 6.120 | 12,768 | +0.01(+0.21%) |
May 07, 2013 | 6.080 | 6.156 | 6.040 | 6.107 | 5,315 | -0.03(-0.53%) |
May 06, 2013 | 6.040 | 6.160 | 6.040 | 6.140 | 2,142 | +0.10(+1.66%) |
May 03, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,001 | -0.16(-2.58%) |
May 02, 2013 | 6.160 | 6.200 | 6.040 | 6.200 | 13,617 | +0.00(+0.00%) |