Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.420 | 5.430 | 5.300 | 5.340 | 96,293 | -0.30(-5.32%) |
Apr 29, 2014 | 5.610 | 5.680 | 5.610 | 5.640 | 66,885 | +0.11(+1.99%) |
Apr 28, 2014 | 5.640 | 5.640 | 5.510 | 5.530 | 122,967 | -0.40(-6.75%) |
Apr 25, 2014 | 5.980 | 5.995 | 5.880 | 5.930 | 91,370 | -0.02(-0.34%) |
Apr 24, 2014 | 6.160 | 6.160 | 5.830 | 5.950 | 125,871 | -0.22(-3.57%) |
Apr 23, 2014 | 6.220 | 6.220 | 6.150 | 6.170 | 248,233 | -0.06(-0.96%) |
Apr 22, 2014 | 6.200 | 6.230 | 6.200 | 6.230 | 67,146 | +0.10(+1.63%) |
Apr 21, 2014 | 6.180 | 6.180 | 6.100 | 6.130 | 37,085 | -0.01(-0.16%) |
Apr 17, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Apr 16, 2014 | 6.150 | 6.150 | 6.070 | 6.110 | 57,740 | +0.12(+2.00%) |
Apr 15, 2014 | 6.120 | 6.120 | 5.920 | 5.990 | 122,433 | -0.46(-7.13%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.450 | 6.450 | 30,730 | -0.10(-1.53%) |
Apr 11, 2014 | 6.530 | 6.550 | 6.500 | 6.550 | 0 | -0.05(-0.76%) |
Apr 10, 2014 | 6.620 | 6.730 | 6.600 | 6.600 | 136,752 | +0.29(+4.60%) |
Apr 09, 2014 | 6.295 | 6.310 | 6.250 | 6.310 | 15,419 | +0.02(+0.32%) |
Apr 08, 2014 | 6.280 | 6.300 | 6.260 | 6.290 | 35,355 | +0.02(+0.32%) |
Apr 07, 2014 | 6.270 | 6.340 | 6.270 | 6.270 | 44,647 | +0.06(+1.05%) |
Apr 04, 2014 | 6.270 | 6.280 | 6.200 | 6.205 | 0 | -0.04(-0.72%) |
Apr 03, 2014 | 6.305 | 6.310 | 6.250 | 6.250 | 101,480 | -0.14(-2.19%) |
Apr 02, 2014 | 6.380 | 6.390 | 6.339 | 6.390 | 45,894 | +0.07(+1.11%) |
Apr 01, 2014 | 6.230 | 6.320 | 6.230 | 6.320 | 36,394 | +0.12(+1.94%) |
Mar 31, 2014 | 6.200 | 6.200 | 6.140 | 6.200 | 76,672 | +0.25(+4.20%) |
Mar 28, 2014 | 5.950 | 5.960 | 5.880 | 5.950 | 0 | +0.06(+1.02%) |
Mar 27, 2014 | 5.980 | 5.980 | 5.780 | 5.890 | 181,541 | -0.27(-4.38%) |
Mar 26, 2014 | 6.240 | 6.240 | 6.160 | 6.160 | 22,556 | +0.01(+0.16%) |
Mar 25, 2014 | 6.090 | 6.150 | 6.080 | 6.150 | 46,710 | +0.08(+1.32%) |
Mar 24, 2014 | 6.190 | 6.210 | 6.050 | 6.070 | 104,228 | -0.32(-5.01%) |
Mar 21, 2014 | 6.340 | 6.440 | 6.340 | 6.390 | 80,142 | +0.21(+3.31%) |
Mar 20, 2014 | 6.195 | 6.200 | 6.050 | 6.185 | 574,977 | -0.76(-10.88%) |
Mar 19, 2014 | 7.050 | 7.150 | 6.930 | 6.940 | 142,592 | -0.08(-1.14%) |
Mar 18, 2014 | 7.000 | 7.050 | 7.000 | 7.020 | 111,062 | -0.01(-0.14%) |
Mar 17, 2014 | 7.130 | 7.170 | 7.010 | 7.030 | 886,698 | +0.21(+3.08%) |
Mar 14, 2014 | 6.830 | 6.920 | 6.810 | 6.820 | 0 | +0.02(+0.29%) |
Mar 13, 2014 | 6.960 | 6.960 | 6.710 | 6.800 | 396,714 | -0.23(-3.27%) |
Mar 12, 2014 | 7.070 | 7.080 | 7.000 | 7.030 | 118,630 | +0.00(+0.07%) |
Mar 11, 2014 | 7.060 | 7.090 | 7.025 | 7.025 | 148,532 | +0.07(+1.01%) |
Mar 10, 2014 | 6.950 | 7.050 | 6.940 | 6.955 | 233,854 | +0.00(+0.07%) |
Mar 07, 2014 | 6.900 | 7.000 | 6.810 | 6.950 | 0 | +0.39(+5.95%) |
Mar 06, 2014 | 6.550 | 6.630 | 6.540 | 6.560 | 159,837 | +0.04(+0.61%) |
Mar 05, 2014 | 6.560 | 6.560 | 6.510 | 6.520 | 197,292 | -0.13(-1.95%) |
Mar 04, 2014 | 6.620 | 6.710 | 6.620 | 6.650 | 661,931 | +0.10(+1.53%) |
Mar 03, 2014 | 6.640 | 6.640 | 6.540 | 6.550 | 163,978 | -0.18(-2.67%) |
Feb 28, 2014 | 6.530 | 6.730 | 6.530 | 6.730 | 0 | +0.58(+9.45%) |
Feb 27, 2014 | 6.130 | 6.150 | 6.100 | 6.149 | 185,692 | -0.02(-0.34%) |
Feb 26, 2014 | 6.070 | 6.200 | 6.070 | 6.170 | 264,207 | +0.58(+10.38%) |
Feb 25, 2014 | 5.580 | 5.600 | 5.570 | 5.590 | 136,072 | +0.03(+0.54%) |
Feb 24, 2014 | 5.540 | 5.560 | 5.510 | 5.560 | 80,856 | +0.04(+0.72%) |
Feb 21, 2014 | 5.570 | 5.570 | 5.510 | 5.520 | 0 | +0.01(+0.18%) |
Feb 20, 2014 | 5.500 | 5.510 | 5.470 | 5.510 | 136,852 | +0.06(+1.10%) |
Feb 19, 2014 | 5.400 | 5.500 | 5.400 | 5.450 | 205,658 | +0.08(+1.58%) |
Feb 18, 2014 | 5.370 | 5.380 | 5.350 | 5.365 | 71,097 | +0.02(+0.28%) |
Feb 14, 2014 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.11%) | |
Feb 13, 2014 | 5.320 | 5.410 | 5.320 | 5.410 | 274,491 | +0.31(+6.08%) |
Feb 12, 2014 | 5.120 | 5.150 | 5.090 | 5.100 | 39,211 | +0.00(+0.00%) |
Feb 11, 2014 | 5.150 | 5.150 | 5.080 | 5.100 | 428,986 | +0.02(+0.39%) |
Feb 10, 2014 | 5.090 | 5.100 | 5.060 | 5.080 | 227,093 | +0.18(+3.67%) |
Feb 07, 2014 | 4.930 | 4.930 | 4.830 | 4.900 | 0 | +0.10(+2.08%) |
Feb 06, 2014 | 4.740 | 4.800 | 4.700 | 4.800 | 24,322 | +0.20(+4.35%) |
Feb 05, 2014 | 4.630 | 4.650 | 4.580 | 4.600 | 169,924 | -0.08(-1.71%) |
Feb 04, 2014 | 4.610 | 4.680 | 4.600 | 4.680 | 24,842 | +0.06(+1.30%) |
Feb 03, 2014 | 4.720 | 4.720 | 4.620 | 4.620 | 8,017 | -0.09(-1.91%) |
Jan 31, 2014 | 4.730 | 4.730 | 4.680 | 4.710 | 0 | -0.02(-0.42%) |
Jan 30, 2014 | 4.770 | 4.800 | 4.730 | 4.730 | 26,640 | +0.00(+0.00%) |
Jan 29, 2014 | 4.790 | 4.790 | 4.730 | 4.730 | 66,642 | -0.09(-1.87%) |
Jan 28, 2014 | 4.820 | 4.840 | 4.800 | 4.820 | 148,114 | +0.33(+7.35%) |
Jan 27, 2014 | 4.500 | 4.510 | 4.450 | 4.490 | 160,372 | -0.03(-0.66%) |
Jan 24, 2014 | 4.650 | 4.650 | 4.510 | 4.520 | 0 | -0.10(-2.16%) |
Jan 23, 2014 | 4.710 | 4.710 | 4.620 | 4.620 | 62,837 | -0.10(-2.12%) |
Jan 22, 2014 | 4.730 | 4.730 | 4.710 | 4.720 | 45,936 | +0.00(+0.00%) |
Jan 21, 2014 | 4.750 | 4.750 | 4.720 | 4.720 | 55,184 | +0.00(+0.00%) |
Jan 17, 2014 | 4.720 | 4.720 | 4.720 | 0 | -0.08(-1.67%) | |
Jan 16, 2014 | 4.800 | 4.800 | 4.760 | 4.800 | 48,276 | -0.04(-0.83%) |
Jan 15, 2014 | 4.770 | 4.845 | 4.810 | 4.840 | 36,390 | +0.07(+1.47%) |
Jan 14, 2014 | 4.750 | 4.770 | 4.750 | 4.770 | 45,065 | +0.00(+0.00%) |
Jan 13, 2014 | 4.830 | 4.830 | 4.760 | 4.770 | 41,515 | -0.07(-1.45%) |
Jan 10, 2014 | 4.850 | 4.850 | 4.830 | 4.840 | 42,889 | -0.02(-0.41%) |
Jan 09, 2014 | 4.900 | 4.900 | 4.850 | 4.860 | 39,118 | -0.02(-0.41%) |
Jan 08, 2014 | 4.930 | 4.930 | 4.880 | 4.880 | 79,752 | +0.07(+1.46%) |
Jan 07, 2014 | 4.800 | 4.870 | 4.800 | 4.810 | 35,543 | -0.03(-0.62%) |
Jan 06, 2014 | 4.850 | 4.870 | 4.840 | 4.840 | 52,986 | +0.01(+0.28%) |
Jan 03, 2014 | 4.810 | 4.850 | 4.800 | 4.827 | 0 | +0.05(+0.97%) |
Jan 02, 2014 | 4.800 | 4.850 | 4.780 | 4.780 | 6,447 | -0.10(-2.05%) |
Dec 31, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.20(+4.27%) | |
Dec 30, 2013 | 4.695 | 4.720 | 4.670 | 4.680 | 50,058 | -0.04(-0.76%) |
Dec 27, 2013 | 4.690 | 4.756 | 4.690 | 4.716 | 74,090 | -0.01(-0.30%) |
Dec 26, 2013 | 4.710 | 4.740 | 4.710 | 4.730 | 14,752 | +0.03(+0.62%) |
Dec 24, 2013 | 4.720 | 4.750 | 4.700 | 4.701 | 28,328 | +0.05(+1.10%) |
Dec 23, 2013 | 4.650 | 4.680 | 4.650 | 4.650 | 156,304 | -0.03(-0.64%) |
Dec 20, 2013 | 4.680 | 4.718 | 4.650 | 4.680 | 50,969 | -0.08(-1.68%) |
Dec 19, 2013 | 4.810 | 4.810 | 4.750 | 4.760 | 45,990 | -0.11(-2.18%) |
Dec 18, 2013 | 4.855 | 4.888 | 4.830 | 4.866 | 27,173 | -0.02(-0.49%) |
Dec 17, 2013 | 4.940 | 4.940 | 4.850 | 4.890 | 22,345 | -0.11(-2.20%) |
Dec 16, 2013 | 5.000 | 5.050 | 4.990 | 5.000 | 166,812 | +0.02(+0.40%) |
Dec 13, 2013 | 4.960 | 5.000 | 4.960 | 4.980 | 0 | -0.05(-1.07%) |
Dec 12, 2013 | 4.960 | 5.034 | 4.960 | 5.034 | 41,553 | +0.13(+2.73%) |
Dec 11, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 53,562 | -0.21(-4.11%) |
Dec 10, 2013 | 5.090 | 5.190 | 5.090 | 5.110 | 96,189 | -0.09(-1.73%) |
Dec 09, 2013 | 5.240 | 5.240 | 5.200 | 5.200 | 47,991 | -0.04(-0.76%) |
Dec 06, 2013 | 5.200 | 5.240 | 5.200 | 5.240 | 75,655 | +0.09(+1.75%) |
Dec 05, 2013 | 5.180 | 5.190 | 5.150 | 5.150 | 80,615 | +0.16(+3.21%) |
Dec 04, 2013 | 4.984 | 5.000 | 4.950 | 4.990 | 36,323 | +0.09(+1.84%) |
Dec 03, 2013 | 4.930 | 4.930 | 4.900 | 4.900 | 87,922 | +0.00(+0.00%) |
Dec 02, 2013 | 4.990 | 4.990 | 4.900 | 4.900 | 92,232 | -0.09(-1.80%) |
Nov 29, 2013 | 4.990 | 5.000 | 4.990 | 4.990 | 11,965 | -0.00(-0.04%) |
Nov 27, 2013 | 4.980 | 5.020 | 4.980 | 4.992 | 101,687 | +0.12(+2.42%) |
Nov 26, 2013 | 4.840 | 4.874 | 4.840 | 4.874 | 18,261 | -0.01(-0.12%) |
Nov 25, 2013 | 4.864 | 4.880 | 4.810 | 4.880 | 22,353 | -0.07(-1.41%) |
Nov 22, 2013 | 4.880 | 4.970 | 4.880 | 4.950 | 45,140 | +0.07(+1.51%) |
Nov 21, 2013 | 4.850 | 4.890 | 4.850 | 4.877 | 23,460 | +0.03(+0.55%) |
Nov 20, 2013 | 4.840 | 4.860 | 4.840 | 4.850 | 34,654 | +0.01(+0.21%) |
Nov 19, 2013 | 4.870 | 4.870 | 4.830 | 4.840 | 52,312 | -0.14(-2.81%) |
Nov 18, 2013 | 4.990 | 4.990 | 4.920 | 4.980 | 72,849 | +0.10(+2.05%) |
Nov 15, 2013 | 4.820 | 4.880 | 4.810 | 4.880 | 86,340 | +0.11(+2.26%) |
Nov 14, 2013 | 4.740 | 4.820 | 4.740 | 4.772 | 41,609 | +0.04(+0.89%) |
Nov 12, 2013 | 4.790 | 4.790 | 4.730 | 4.730 | 34,842 | -0.11(-2.20%) |
Nov 11, 2013 | 4.830 | 4.837 | 4.810 | 4.837 | 27,950 | +0.02(+0.34%) |
Nov 08, 2013 | 4.800 | 4.820 | 4.780 | 4.820 | 25,389 | +0.06(+1.22%) |
Nov 07, 2013 | 4.910 | 4.910 | 4.730 | 4.762 | 34,630 | -0.21(-4.19%) |
Nov 06, 2013 | 5.030 | 5.030 | 4.960 | 4.970 | 40,999 | -0.08(-1.58%) |
Nov 05, 2013 | 5.060 | 5.140 | 5.050 | 5.050 | 78,772 | +0.15(+3.06%) |
Nov 04, 2013 | 4.950 | 4.950 | 4.900 | 4.900 | 52,088 | -0.03(-0.69%) |
Nov 01, 2013 | 4.900 | 4.960 | 4.900 | 4.934 | 21,900 | +0.00(+0.08%) |
Oct 31, 2013 | 4.936 | 4.960 | 4.920 | 4.930 | 41,429 | -0.03(-0.60%) |
Oct 30, 2013 | 4.970 | 5.050 | 4.960 | 4.960 | 48,400 | +0.10(+2.06%) |
Oct 29, 2013 | 4.930 | 5.000 | 4.860 | 4.860 | 188,064 | -0.18(-3.57%) |
Oct 28, 2013 | 5.010 | 5.050 | 5.010 | 5.040 | 61,279 | +0.03(+0.60%) |
Oct 25, 2013 | 5.050 | 5.050 | 4.980 | 5.010 | 70,351 | -0.10(-1.96%) |
Oct 24, 2013 | 5.090 | 5.110 | 5.090 | 5.110 | 78,710 | -0.02(-0.47%) |
Oct 23, 2013 | 5.250 | 5.250 | 5.130 | 5.134 | 103,281 | -0.10(-1.84%) |
Oct 22, 2013 | 5.240 | 5.240 | 5.220 | 5.230 | 61,096 | -0.04(-0.76%) |
Oct 21, 2013 | 5.240 | 5.310 | 5.240 | 5.270 | 142,481 | +0.22(+4.36%) |
Oct 18, 2013 | 5.040 | 5.050 | 5.020 | 5.050 | 132,543 | +0.12(+2.43%) |
Oct 17, 2013 | 4.950 | 4.950 | 4.900 | 4.930 | 38,650 | -0.02(-0.40%) |
Oct 16, 2013 | 4.910 | 4.990 | 4.910 | 4.950 | 24,698 | +0.06(+1.23%) |
Oct 15, 2013 | 4.920 | 4.935 | 4.890 | 4.890 | 24,345 | -0.06(-1.21%) |
Oct 14, 2013 | 4.940 | 4.982 | 4.910 | 4.950 | 20,675 | +0.00(+0.00%) |
Oct 11, 2013 | 4.960 | 4.960 | 4.930 | 4.950 | 30,725 | -0.05(-1.00%) |
Oct 10, 2013 | 5.000 | 5.000 | 4.950 | 5.000 | 61,624 | +0.09(+1.83%) |
Oct 09, 2013 | 4.880 | 4.920 | 4.880 | 4.910 | 76,922 | +0.13(+2.72%) |
Oct 08, 2013 | 4.860 | 4.880 | 4.780 | 4.780 | 108,549 | -0.19(-3.82%) |
Oct 07, 2013 | 4.900 | 4.980 | 4.900 | 4.970 | 339,583 | +0.26(+5.52%) |
Oct 04, 2013 | 4.680 | 4.720 | 4.676 | 4.710 | 215,877 | +0.13(+2.84%) |
Oct 03, 2013 | 4.610 | 4.612 | 4.560 | 4.580 | 179,319 | +0.00(+0.00%) |
Oct 02, 2013 | 4.530 | 4.650 | 4.500 | 4.580 | 161,750 | +0.12(+2.69%) |
Oct 01, 2013 | 4.450 | 4.475 | 4.420 | 4.460 | 104,346 | +0.04(+0.90%) |
Sep 30, 2013 | 4.400 | 4.450 | 4.400 | 4.420 | 173,529 | +0.11(+2.55%) |
Sep 27, 2013 | 4.383 | 4.400 | 4.302 | 4.310 | 46,383 | -0.06(-1.37%) |
Sep 26, 2013 | 4.360 | 4.390 | 4.360 | 4.370 | 25,498 | +0.01(+0.23%) |
Sep 25, 2013 | 4.460 | 4.460 | 4.360 | 4.360 | 251,005 | -0.10(-2.24%) |
Sep 24, 2013 | 4.440 | 4.470 | 4.440 | 4.460 | 72,846 | +0.02(+0.41%) |
Sep 23, 2013 | 4.457 | 4.490 | 4.420 | 4.442 | 369,008 | +0.23(+5.51%) |
Sep 20, 2013 | 4.250 | 4.250 | 4.210 | 4.210 | 120,869 | -0.04(-0.94%) |
Sep 19, 2013 | 4.390 | 4.390 | 4.220 | 4.250 | 87,808 | -0.12(-2.79%) |
Sep 18, 2013 | 4.340 | 4.450 | 4.340 | 4.372 | 34,279 | -0.10(-2.19%) |
Sep 17, 2013 | 4.450 | 4.500 | 4.450 | 4.470 | 179,965 | +0.03(+0.68%) |
Sep 16, 2013 | 4.450 | 4.470 | 4.440 | 4.440 | 132,000 | -0.03(-0.67%) |
Sep 13, 2013 | 4.420 | 4.470 | 4.420 | 4.470 | 99,201 | +0.08(+1.78%) |
Sep 12, 2013 | 4.410 | 4.455 | 4.390 | 4.392 | 139,077 | +0.03(+0.64%) |
Sep 11, 2013 | 4.320 | 4.410 | 4.320 | 4.364 | 320,938 | +0.34(+8.56%) |
Sep 10, 2013 | 3.960 | 4.040 | 3.960 | 4.020 | 59,551 | +0.02(+0.50%) |
Sep 09, 2013 | 3.980 | 4.018 | 3.960 | 4.000 | 38,618 | +0.04(+0.91%) |
Sep 06, 2013 | 3.880 | 3.970 | 3.880 | 3.964 | 491,519 | +0.26(+7.14%) |
Sep 05, 2013 | 3.740 | 3.740 | 3.650 | 3.700 | 54,392 | -0.05(-1.33%) |
Sep 04, 2013 | 3.730 | 3.770 | 3.730 | 3.750 | 59,562 | -0.04(-1.06%) |
Sep 03, 2013 | 3.810 | 3.810 | 3.720 | 3.790 | 142,267 | +0.22(+6.16%) |
Aug 30, 2013 | 3.500 | 3.600 | 3.500 | 3.570 | 159,100 | -0.07(-1.92%) |
Aug 29, 2013 | 3.580 | 3.670 | 3.580 | 3.640 | 46,745 | +0.10(+2.82%) |
Aug 28, 2013 | 3.520 | 3.660 | 3.510 | 3.540 | 55,719 | -0.14(-3.80%) |
Aug 27, 2013 | 3.730 | 3.730 | 3.680 | 3.680 | 136,165 | +0.00(+0.00%) |
Aug 26, 2013 | 3.770 | 3.810 | 3.670 | 3.680 | 251,659 | -0.46(-11.11%) |
Aug 23, 2013 | 4.146 | 4.146 | 4.100 | 4.140 | 226,298 | +0.04(+0.98%) |
Aug 22, 2013 | 4.060 | 4.130 | 4.060 | 4.100 | 73,992 | +0.21(+5.40%) |
Aug 21, 2013 | 3.930 | 3.930 | 3.860 | 3.890 | 32,079 | -0.04(-1.02%) |
Aug 20, 2013 | 3.924 | 3.930 | 3.870 | 3.930 | 9,487 | -0.03(-0.76%) |
Aug 19, 2013 | 3.995 | 3.995 | 3.960 | 3.960 | 49,539 | +0.03(+0.76%) |
Aug 16, 2013 | 3.900 | 3.970 | 3.890 | 3.930 | 16,200 | +0.11(+2.88%) |
Aug 15, 2013 | 3.850 | 3.900 | 3.820 | 3.820 | 33,067 | -0.14(-3.54%) |
Aug 14, 2013 | 3.977 | 3.977 | 3.960 | 3.960 | 38,941 | +0.00(+0.00%) |
Aug 13, 2013 | 4.100 | 4.100 | 3.950 | 3.960 | 30,101 | -0.01(-0.25%) |
Aug 12, 2013 | 3.988 | 4.000 | 3.950 | 3.970 | 17,589 | -0.03(-0.75%) |
Aug 09, 2013 | 3.980 | 4.020 | 3.980 | 4.000 | 110,075 | +0.03(+0.76%) |
Aug 08, 2013 | 3.920 | 4.020 | 3.910 | 3.970 | 108,185 | -0.00(-0.09%) |
Aug 07, 2013 | 3.970 | 4.020 | 3.970 | 3.974 | 13,400 | -0.04(-0.91%) |
Aug 06, 2013 | 4.000 | 4.030 | 3.970 | 4.010 | 171,017 | +0.13(+3.35%) |
Aug 05, 2013 | 3.948 | 3.948 | 3.880 | 3.880 | 99,454 | -0.02(-0.51%) |
Aug 02, 2013 | 4.030 | 4.030 | 3.900 | 3.900 | 83,520 | -0.10(-2.50%) |
Aug 01, 2013 | 3.960 | 4.020 | 3.960 | 4.000 | 39,999 | +0.06(+1.42%) |
Jul 31, 2013 | 3.990 | 3.990 | 3.910 | 3.944 | 69,260 | -0.09(-2.13%) |
Jul 30, 2013 | 4.000 | 4.140 | 4.000 | 4.030 | 33,739 | +0.02(+0.50%) |
Jul 29, 2013 | 4.050 | 4.050 | 4.000 | 4.010 | 72,690 | -0.04(-0.99%) |
Jul 26, 2013 | 4.170 | 4.170 | 4.050 | 4.050 | 51,270 | -0.06(-1.46%) |
Jul 25, 2013 | 4.100 | 4.110 | 4.070 | 4.110 | 11,181 | +0.03(+0.73%) |
Jul 24, 2013 | 4.190 | 4.190 | 4.070 | 4.080 | 35,605 | -0.03(-0.72%) |
Jul 23, 2013 | 4.150 | 4.150 | 4.040 | 4.110 | 50,721 | +0.07(+1.73%) |
Jul 22, 2013 | 4.084 | 4.090 | 4.010 | 4.040 | 18,450 | -0.01(-0.25%) |
Jul 19, 2013 | 4.093 | 4.093 | 4.000 | 4.050 | 27,811 | -0.04(-0.98%) |
Jul 18, 2013 | 4.128 | 4.200 | 4.000 | 4.090 | 56,534 | -0.01(-0.22%) |
Jul 17, 2013 | 4.050 | 4.170 | 4.000 | 4.099 | 121,865 | -0.03(-0.75%) |
Jul 16, 2013 | 4.077 | 4.220 | 4.074 | 4.130 | 118,346 | +0.05(+1.23%) |
Jul 15, 2013 | 4.080 | 4.120 | 4.070 | 4.080 | 139,379 | +0.42(+11.48%) |
Jul 12, 2013 | 3.750 | 3.750 | 3.660 | 3.660 | 29,700 | -0.02(-0.54%) |
Jul 11, 2013 | 3.650 | 3.680 | 3.640 | 3.680 | 54,857 | +0.04(+1.10%) |
Jul 10, 2013 | 3.625 | 3.640 | 3.610 | 3.640 | 187,309 | +0.00(+0.00%) |
Jul 09, 2013 | 3.640 | 3.760 | 3.620 | 3.640 | 61,115 | -0.12(-3.19%) |
Jul 08, 2013 | 3.690 | 3.760 | 3.690 | 3.760 | 76,453 | +0.16(+4.44%) |
Jul 05, 2013 | 3.660 | 3.660 | 3.590 | 3.600 | 19,083 | -0.01(-0.28%) |
Jul 03, 2013 | 3.641 | 3.690 | 3.510 | 3.610 | 11,257 | -0.04(-1.10%) |
Jul 02, 2013 | 3.480 | 3.730 | 3.480 | 3.650 | 66,329 | +0.30(+8.96%) |
Jul 01, 2013 | 3.250 | 3.350 | 3.250 | 3.350 | 32,674 | +0.01(+0.30%) |
Jun 28, 2013 | 3.350 | 3.410 | 3.250 | 3.340 | 32,430 | +0.01(+0.27%) |
Jun 27, 2013 | 3.270 | 3.400 | 3.250 | 3.331 | 24,660 | -0.14(-4.01%) |
Jun 26, 2013 | 3.330 | 3.510 | 3.330 | 3.470 | 57,382 | +0.23(+7.10%) |
Jun 25, 2013 | 3.300 | 3.300 | 3.170 | 3.240 | 62,728 | -0.10(-2.99%) |
Jun 24, 2013 | 3.450 | 3.450 | 3.250 | 3.340 | 107,150 | -0.39(-10.46%) |
Jun 21, 2013 | 3.850 | 3.850 | 3.710 | 3.730 | 61,469 | -0.07(-1.84%) |
Jun 20, 2013 | 3.930 | 3.930 | 3.760 | 3.800 | 185,334 | -0.32(-7.77%) |
Jun 19, 2013 | 4.160 | 4.330 | 4.110 | 4.120 | 64,199 | -0.10(-2.37%) |
Jun 18, 2013 | 4.150 | 4.220 | 4.150 | 4.220 | 115,903 | +0.15(+3.69%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.060 | 4.070 | 35,614 | +0.07(+1.75%) |
Jun 14, 2013 | 3.920 | 4.000 | 3.920 | 4.000 | 22,300 | +0.09(+2.30%) |
Jun 13, 2013 | 3.840 | 3.950 | 3.840 | 3.910 | 80,875 | -0.06(-1.51%) |
Jun 12, 2013 | 4.030 | 4.070 | 3.960 | 3.970 | 33,041 | -0.06(-1.49%) |
Jun 11, 2013 | 3.950 | 4.030 | 3.950 | 4.030 | 25,645 | +0.00(+0.00%) |
Jun 10, 2013 | 4.041 | 4.170 | 4.030 | 4.030 | 45,917 | -0.18(-4.28%) |
Jun 07, 2013 | 4.165 | 4.210 | 4.130 | 4.210 | 10,867 | -0.06(-1.41%) |
Jun 06, 2013 | 4.220 | 4.300 | 4.220 | 4.270 | 144,138 | +0.15(+3.64%) |
Jun 05, 2013 | 4.150 | 4.190 | 4.120 | 4.120 | 96,116 | -0.07(-1.67%) |
Jun 04, 2013 | 4.160 | 4.250 | 4.160 | 4.190 | 22,835 | -0.06(-1.41%) |
Jun 03, 2013 | 4.350 | 4.370 | 4.150 | 4.250 | 69,581 | -0.12(-2.75%) |
May 31, 2013 | 4.500 | 4.500 | 4.370 | 4.370 | 77,624 | -0.11(-2.46%) |
May 30, 2013 | 4.420 | 4.500 | 4.400 | 4.480 | 93,739 | +0.03(+0.67%) |
May 29, 2013 | 4.360 | 4.480 | 4.350 | 4.450 | 414,523 | +0.19(+4.46%) |
May 28, 2013 | 4.100 | 4.320 | 4.100 | 4.260 | 151,220 | +0.22(+5.45%) |
May 24, 2013 | 3.930 | 4.050 | 3.930 | 4.040 | 67,372 | +0.08(+2.02%) |
May 23, 2013 | 3.950 | 4.000 | 3.900 | 3.960 | 219,029 | -0.21(-5.04%) |
May 22, 2013 | 4.310 | 4.310 | 4.170 | 4.170 | 151,418 | -0.12(-2.80%) |
May 21, 2013 | 4.300 | 4.320 | 4.290 | 4.290 | 84,598 | -0.07(-1.61%) |
May 20, 2013 | 4.390 | 4.470 | 4.350 | 4.360 | 79,875 | -0.03(-0.68%) |
May 17, 2013 | 4.400 | 4.470 | 4.360 | 4.390 | 92,575 | +0.04(+0.92%) |
May 16, 2013 | 4.370 | 4.450 | 4.350 | 4.350 | 949,191 | +0.11(+2.59%) |
May 15, 2013 | 4.190 | 4.300 | 4.140 | 4.240 | 199,001 | +0.21(+5.21%) |
May 13, 2013 | 3.990 | 4.050 | 3.980 | 4.030 | 151,303 | +0.04(+1.00%) |
May 10, 2013 | 3.950 | 4.050 | 3.940 | 3.990 | 195,056 | +0.03(+0.76%) |
May 09, 2013 | 3.880 | 3.970 | 3.880 | 3.960 | 218,707 | +0.17(+4.49%) |
May 08, 2013 | 3.800 | 3.810 | 3.780 | 3.790 | 83,367 | -0.02(-0.52%) |
May 07, 2013 | 3.900 | 3.900 | 3.760 | 3.810 | 205,812 | +0.06(+1.60%) |
May 06, 2013 | 3.700 | 3.820 | 3.700 | 3.750 | 94,674 | +0.05(+1.35%) |
May 03, 2013 | 3.700 | 3.700 | 3.517 | 3.700 | 63,378 | +0.18(+5.22%) |
May 02, 2013 | 3.550 | 3.550 | 3.510 | 3.517 | 63,257 | -0.05(-1.50%) |