Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.010 | 4.050 | 3.950 | 3.960 | 163,279 | -0.03(-0.75%) |
May 29, 2014 | 4.020 | 4.050 | 3.950 | 3.990 | 115,604 | +0.00(+0.00%) |
May 28, 2014 | 3.980 | 4.020 | 3.900 | 3.990 | 241,353 | -0.01(-0.25%) |
May 27, 2014 | 4.120 | 4.120 | 3.970 | 4.000 | 332,325 | -0.07(-1.72%) |
May 23, 2014 | 4.320 | 4.070 | 4.070 | 4.070 | 534,800 | -0.24(-5.57%) |
May 22, 2014 | 4.260 | 4.390 | 4.240 | 4.310 | 208,836 | +0.06(+1.41%) |
May 21, 2014 | 4.210 | 4.300 | 4.200 | 4.250 | 277,478 | +0.05(+1.19%) |
May 20, 2014 | 4.250 | 4.250 | 4.140 | 4.200 | 165,096 | -0.08(-1.87%) |
May 19, 2014 | 4.150 | 4.290 | 4.150 | 4.280 | 112,058 | +0.13(+3.13%) |
May 16, 2014 | 4.240 | 4.260 | 4.090 | 4.150 | 232,256 | -0.09(-2.12%) |
May 15, 2014 | 4.210 | 4.270 | 4.150 | 4.240 | 94,462 | -0.01(-0.24%) |
May 14, 2014 | 4.350 | 4.360 | 4.240 | 4.250 | 133,594 | -0.09(-2.07%) |
May 13, 2014 | 4.310 | 4.360 | 4.280 | 4.340 | 95,959 | +0.04(+0.93%) |
May 12, 2014 | 4.230 | 4.415 | 4.210 | 4.300 | 125,314 | +0.09(+2.14%) |
May 09, 2014 | 4.040 | 4.230 | 4.040 | 4.210 | 143,030 | +0.14(+3.44%) |
May 08, 2014 | 4.120 | 4.210 | 4.030 | 4.070 | 119,296 | -0.03(-0.73%) |
May 07, 2014 | 4.180 | 4.196 | 4.050 | 4.100 | 95,433 | -0.06(-1.44%) |
May 06, 2014 | 4.170 | 4.290 | 4.150 | 4.160 | 129,659 | -0.04(-0.95%) |
May 05, 2014 | 4.170 | 4.280 | 4.118 | 4.200 | 198,708 | -0.03(-0.71%) |
May 02, 2014 | 4.180 | 4.290 | 4.160 | 4.230 | 98,731 | +0.06(+1.44%) |
May 01, 2014 | 4.190 | 4.315 | 4.080 | 4.170 | 198,051 | -0.02(-0.48%) |
Apr 30, 2014 | 4.180 | 4.250 | 4.100 | 4.190 | 87,208 | +0.01(+0.24%) |
Apr 29, 2014 | 4.270 | 4.340 | 4.120 | 4.180 | 161,213 | -0.07(-1.65%) |
Apr 28, 2014 | 4.290 | 4.410 | 4.130 | 4.250 | 115,919 | -0.04(-0.93%) |
Apr 25, 2014 | 4.390 | 4.510 | 4.260 | 4.290 | 98,749 | -0.14(-3.16%) |
Apr 24, 2014 | 4.500 | 4.550 | 4.354 | 4.430 | 133,017 | -0.04(-0.89%) |
Apr 23, 2014 | 4.560 | 4.590 | 4.440 | 4.470 | 80,597 | -0.08(-1.76%) |
Apr 22, 2014 | 4.490 | 4.590 | 4.420 | 4.550 | 105,708 | +0.06(+1.34%) |
Apr 21, 2014 | 4.490 | 4.550 | 4.440 | 4.490 | 79,054 | -0.01(-0.22%) |
Apr 17, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 47,500 | -0.02(-0.44%) |
Apr 16, 2014 | 4.600 | 4.650 | 4.500 | 4.520 | 44,819 | -0.03(-0.66%) |
Apr 15, 2014 | 4.600 | 4.740 | 4.430 | 4.550 | 164,757 | +0.28(+6.56%) |
Apr 14, 2014 | 4.270 | 4.390 | 4.220 | 4.270 | 104,098 | +0.03(+0.71%) |
Apr 11, 2014 | 4.270 | 4.340 | 4.210 | 4.240 | 92,055 | -0.09(-2.08%) |
Apr 10, 2014 | 4.480 | 4.500 | 4.320 | 4.330 | 88,366 | -0.16(-3.56%) |
Apr 09, 2014 | 4.460 | 4.500 | 4.400 | 4.490 | 64,360 | +0.06(+1.35%) |
Apr 08, 2014 | 4.370 | 4.490 | 4.360 | 4.430 | 70,566 | +0.06(+1.37%) |
Apr 07, 2014 | 4.550 | 4.595 | 4.290 | 4.370 | 140,849 | -0.21(-4.59%) |
Apr 04, 2014 | 4.680 | 4.680 | 4.440 | 4.580 | 158,263 | -0.06(-1.29%) |
Apr 03, 2014 | 4.630 | 4.690 | 4.550 | 4.640 | 71,628 | -0.01(-0.22%) |
Apr 02, 2014 | 4.490 | 4.690 | 4.490 | 4.650 | 85,504 | +0.17(+3.79%) |
Apr 01, 2014 | 4.390 | 4.580 | 4.390 | 4.480 | 81,721 | +0.09(+2.05%) |
Mar 31, 2014 | 4.420 | 4.480 | 4.380 | 4.390 | 92,824 | -0.01(-0.23%) |
Mar 28, 2014 | 4.260 | 4.490 | 4.260 | 4.400 | 69,202 | +0.13(+3.04%) |
Mar 27, 2014 | 4.250 | 4.360 | 4.250 | 4.270 | 181,965 | +0.02(+0.47%) |
Mar 26, 2014 | 4.450 | 4.580 | 4.250 | 4.250 | 323,287 | -0.30(-6.59%) |
Mar 25, 2014 | 4.670 | 4.790 | 4.540 | 4.550 | 108,908 | -0.11(-2.36%) |
Mar 24, 2014 | 4.790 | 4.810 | 4.600 | 4.660 | 213,287 | -0.17(-3.52%) |
Mar 21, 2014 | 4.870 | 5.100 | 4.770 | 4.830 | 654,974 | +0.02(+0.42%) |
Mar 20, 2014 | 4.780 | 4.870 | 4.650 | 4.810 | 443,026 | +0.00(+0.00%) |
Mar 19, 2014 | 4.480 | 4.840 | 4.460 | 4.810 | 467,397 | +0.32(+7.13%) |
Mar 18, 2014 | 4.520 | 4.530 | 4.390 | 4.490 | 95,329 | +0.10(+2.28%) |
Mar 17, 2014 | 4.300 | 4.410 | 4.280 | 4.390 | 62,083 | +0.12(+2.81%) |
Mar 14, 2014 | 4.250 | 4.340 | 4.250 | 4.270 | 47,594 | +0.01(+0.23%) |
Mar 13, 2014 | 4.340 | 4.340 | 4.210 | 4.260 | 133,888 | -0.05(-1.16%) |
Mar 12, 2014 | 4.350 | 4.390 | 4.310 | 4.310 | 119,654 | -0.06(-1.37%) |
Mar 11, 2014 | 4.420 | 4.460 | 4.350 | 4.370 | 172,735 | -0.05(-1.13%) |
Mar 10, 2014 | 4.430 | 4.480 | 4.410 | 4.420 | 62,054 | -0.01(-0.23%) |
Mar 07, 2014 | 4.490 | 4.510 | 4.400 | 4.430 | 79,359 | -0.01(-0.23%) |
Mar 06, 2014 | 4.470 | 4.470 | 4.410 | 4.440 | 51,099 | +0.00(+0.00%) |
Mar 05, 2014 | 4.470 | 4.526 | 4.420 | 4.440 | 51,051 | -0.06(-1.33%) |
Mar 04, 2014 | 4.410 | 4.570 | 4.370 | 4.500 | 219,446 | +0.12(+2.74%) |
Mar 03, 2014 | 4.410 | 4.478 | 4.320 | 4.380 | 62,263 | -0.05(-1.13%) |
Feb 28, 2014 | 4.470 | 4.516 | 4.405 | 4.430 | 97,160 | -0.02(-0.45%) |
Feb 27, 2014 | 4.340 | 4.450 | 4.320 | 4.450 | 162,317 | +0.09(+2.06%) |
Feb 26, 2014 | 4.480 | 4.550 | 4.310 | 4.360 | 251,414 | -0.16(-3.54%) |
Feb 25, 2014 | 4.470 | 4.520 | 4.400 | 4.520 | 201,277 | +0.06(+1.35%) |
Feb 24, 2014 | 4.300 | 4.490 | 4.260 | 4.460 | 82,326 | +0.20(+4.69%) |
Feb 21, 2014 | 4.460 | 4.490 | 4.180 | 4.260 | 256,930 | -0.17(-3.84%) |
Feb 20, 2014 | 4.420 | 4.450 | 4.360 | 4.430 | 102,230 | +0.00(+0.00%) |
Feb 19, 2014 | 4.600 | 4.600 | 4.430 | 4.430 | 113,930 | -0.21(-4.53%) |
Feb 18, 2014 | 4.490 | 4.640 | 4.450 | 4.640 | 80,677 | +0.17(+3.80%) |
Feb 14, 2014 | 4.540 | 4.470 | 4.470 | 4.470 | 47,200 | -0.06(-1.32%) |
Feb 13, 2014 | 4.450 | 4.540 | 4.400 | 4.530 | 56,640 | +0.06(+1.34%) |
Feb 12, 2014 | 4.470 | 4.570 | 4.460 | 4.470 | 143,806 | -0.01(-0.22%) |
Feb 11, 2014 | 4.460 | 4.490 | 4.400 | 4.480 | 96,972 | +0.01(+0.22%) |
Feb 10, 2014 | 4.450 | 4.530 | 4.420 | 4.470 | 89,578 | +0.00(+0.00%) |
Feb 07, 2014 | 4.340 | 4.500 | 4.340 | 4.470 | 148,474 | +0.17(+3.95%) |
Feb 06, 2014 | 4.260 | 4.450 | 4.260 | 4.300 | 135,763 | +0.05(+1.18%) |
Feb 05, 2014 | 4.250 | 4.260 | 4.110 | 4.250 | 187,449 | +0.00(+0.00%) |
Feb 04, 2014 | 4.260 | 4.290 | 4.145 | 4.250 | 150,183 | +0.00(+0.00%) |
Feb 03, 2014 | 4.510 | 4.570 | 4.200 | 4.250 | 211,405 | -0.28(-6.18%) |
Jan 31, 2014 | 4.540 | 4.660 | 4.460 | 4.530 | 208,667 | -0.09(-1.95%) |
Jan 30, 2014 | 4.540 | 4.670 | 4.540 | 4.620 | 153,042 | +0.11(+2.44%) |
Jan 29, 2014 | 4.570 | 4.570 | 4.490 | 4.510 | 123,058 | -0.07(-1.53%) |
Jan 28, 2014 | 4.540 | 4.640 | 4.491 | 4.580 | 171,177 | +0.07(+1.55%) |
Jan 27, 2014 | 4.590 | 4.590 | 4.340 | 4.510 | 224,515 | -0.08(-1.74%) |
Jan 24, 2014 | 4.610 | 4.665 | 4.500 | 4.590 | 266,286 | -0.06(-1.29%) |
Jan 23, 2014 | 4.680 | 4.840 | 4.600 | 4.650 | 297,784 | -0.05(-1.06%) |
Jan 22, 2014 | 4.650 | 4.720 | 4.620 | 4.700 | 134,182 | +0.05(+1.08%) |
Jan 21, 2014 | 4.710 | 4.750 | 4.610 | 4.650 | 214,439 | -0.05(-1.06%) |
Jan 17, 2014 | 4.630 | 4.700 | 4.700 | 4.700 | 362,300 | +0.08(+1.73%) |
Jan 16, 2014 | 4.580 | 4.700 | 4.580 | 4.620 | 737,252 | +0.01(+0.22%) |
Jan 15, 2014 | 4.590 | 4.800 | 4.590 | 4.610 | 465,215 | +0.02(+0.44%) |
Jan 14, 2014 | 4.620 | 4.620 | 4.440 | 4.590 | 185,171 | -0.03(-0.65%) |
Jan 13, 2014 | 4.390 | 4.640 | 4.390 | 4.620 | 192,820 | +0.23(+5.24%) |
Jan 10, 2014 | 4.340 | 4.410 | 4.300 | 4.390 | 245,725 | +0.03(+0.69%) |
Jan 09, 2014 | 4.490 | 4.490 | 4.340 | 4.360 | 131,488 | -0.13(-2.90%) |
Jan 08, 2014 | 4.530 | 4.530 | 4.480 | 4.490 | 119,030 | -0.06(-1.32%) |
Jan 07, 2014 | 4.570 | 4.610 | 4.550 | 4.550 | 119,208 | -0.02(-0.44%) |
Jan 06, 2014 | 4.490 | 4.640 | 4.450 | 4.570 | 203,474 | +0.08(+1.78%) |
Jan 03, 2014 | 4.350 | 4.560 | 4.350 | 4.490 | 99,091 | +0.13(+2.98%) |
Jan 02, 2014 | 4.320 | 4.430 | 4.300 | 4.360 | 102,245 | -0.01(-0.23%) |
Dec 31, 2013 | 4.450 | 4.370 | 4.370 | 4.370 | 175,100 | -0.09(-2.02%) |
Dec 30, 2013 | 4.440 | 4.528 | 4.400 | 4.460 | 61,355 | +0.00(+0.00%) |
Dec 27, 2013 | 4.550 | 4.550 | 4.420 | 4.460 | 119,110 | -0.07(-1.55%) |
Dec 26, 2013 | 4.480 | 4.540 | 4.440 | 4.530 | 96,248 | +0.05(+1.12%) |
Dec 24, 2013 | 4.350 | 4.520 | 4.350 | 4.480 | 96,810 | +0.11(+2.52%) |
Dec 23, 2013 | 4.320 | 4.410 | 4.190 | 4.370 | 128,372 | +0.11(+2.58%) |
Dec 20, 2013 | 4.140 | 4.280 | 4.140 | 4.260 | 210,748 | +0.14(+3.40%) |
Dec 19, 2013 | 4.200 | 4.230 | 4.080 | 4.120 | 199,092 | -0.10(-2.37%) |
Dec 18, 2013 | 4.110 | 4.220 | 4.100 | 4.220 | 302,526 | +0.13(+3.18%) |
Dec 17, 2013 | 4.050 | 4.090 | 4.015 | 4.090 | 316,149 | +0.04(+0.99%) |
Dec 16, 2013 | 4.060 | 4.101 | 4.050 | 4.050 | 243,071 | -0.01(-0.25%) |
Dec 13, 2013 | 4.030 | 4.100 | 4.000 | 4.060 | 196,543 | +0.03(+0.74%) |
Dec 12, 2013 | 4.120 | 4.160 | 4.030 | 4.030 | 272,478 | -0.09(-2.18%) |
Dec 11, 2013 | 4.090 | 4.270 | 4.000 | 4.120 | 416,738 | +0.02(+0.49%) |
Dec 10, 2013 | 4.240 | 4.240 | 4.080 | 4.100 | 355,518 | -0.16(-3.76%) |
Dec 09, 2013 | 4.250 | 4.330 | 4.165 | 4.260 | 392,892 | -0.01(-0.23%) |
Dec 06, 2013 | 4.400 | 4.400 | 4.240 | 4.270 | 324,381 | -0.10(-2.29%) |
Dec 05, 2013 | 5.000 | 5.044 | 4.200 | 4.370 | 1,147,898 | -0.73(-14.31%) |
Dec 04, 2013 | 5.180 | 5.240 | 5.020 | 5.100 | 245,366 | -0.11(-2.11%) |
Dec 03, 2013 | 5.150 | 5.280 | 5.150 | 5.210 | 368,847 | +0.06(+1.17%) |
Dec 02, 2013 | 5.150 | 5.170 | 5.100 | 5.150 | 192,960 | +0.02(+0.39%) |
Nov 29, 2013 | 5.110 | 5.180 | 5.110 | 5.130 | 90,580 | +0.06(+1.18%) |
Nov 27, 2013 | 5.190 | 5.190 | 5.050 | 5.070 | 138,741 | -0.12(-2.31%) |
Nov 26, 2013 | 5.190 | 5.240 | 5.130 | 5.190 | 112,984 | +0.00(+0.00%) |
Nov 25, 2013 | 5.170 | 5.250 | 5.140 | 5.190 | 100,159 | +0.01(+0.19%) |
Nov 22, 2013 | 5.290 | 5.330 | 5.160 | 5.180 | 125,459 | -0.09(-1.71%) |
Nov 21, 2013 | 5.300 | 5.300 | 5.190 | 5.270 | 195,310 | -0.04(-0.75%) |
Nov 20, 2013 | 5.370 | 5.400 | 5.280 | 5.310 | 79,700 | -0.04(-0.75%) |
Nov 19, 2013 | 5.360 | 5.470 | 5.330 | 5.350 | 131,202 | -0.04(-0.74%) |
Nov 18, 2013 | 5.420 | 5.460 | 5.340 | 5.390 | 192,431 | -0.03(-0.55%) |
Nov 15, 2013 | 5.380 | 5.460 | 5.300 | 5.420 | 96,312 | +0.04(+0.74%) |
Nov 14, 2013 | 5.400 | 5.472 | 5.330 | 5.380 | 74,818 | +0.04(+0.75%) |
Nov 12, 2013 | 5.350 | 5.380 | 5.260 | 5.340 | 190,436 | -0.04(-0.74%) |
Nov 11, 2013 | 5.370 | 5.470 | 5.330 | 5.380 | 232,106 | +0.01(+0.19%) |
Nov 08, 2013 | 5.330 | 5.450 | 5.300 | 5.370 | 138,177 | +0.03(+0.56%) |
Nov 07, 2013 | 5.430 | 5.500 | 5.340 | 5.340 | 131,826 | -0.03(-0.56%) |
Nov 06, 2013 | 5.410 | 5.430 | 5.355 | 5.370 | 147,700 | -0.02(-0.37%) |
Nov 05, 2013 | 5.290 | 5.420 | 5.270 | 5.390 | 280,076 | +0.09(+1.70%) |
Nov 04, 2013 | 5.300 | 5.360 | 5.280 | 5.300 | 137,013 | +0.00(+0.00%) |
Nov 01, 2013 | 5.100 | 5.350 | 5.100 | 5.300 | 161,858 | +0.18(+3.52%) |
Oct 31, 2013 | 5.120 | 5.200 | 5.120 | 5.120 | 143,265 | +0.03(+0.59%) |
Oct 30, 2013 | 5.150 | 5.230 | 5.050 | 5.090 | 215,968 | -0.06(-1.17%) |
Oct 29, 2013 | 5.130 | 5.150 | 4.970 | 5.150 | 200,683 | +0.04(+0.78%) |
Oct 28, 2013 | 5.250 | 5.250 | 4.960 | 5.110 | 187,387 | -0.14(-2.67%) |
Oct 25, 2013 | 5.310 | 5.370 | 5.230 | 5.250 | 47,907 | -0.04(-0.76%) |
Oct 24, 2013 | 5.260 | 5.340 | 5.230 | 5.290 | 69,947 | +0.03(+0.57%) |
Oct 23, 2013 | 5.240 | 5.270 | 5.190 | 5.260 | 67,620 | -0.02(-0.38%) |
Oct 22, 2013 | 5.240 | 5.300 | 5.190 | 5.280 | 197,293 | +0.06(+1.15%) |
Oct 21, 2013 | 5.320 | 5.340 | 5.155 | 5.220 | 163,727 | -0.13(-2.43%) |
Oct 18, 2013 | 5.170 | 5.350 | 5.061 | 5.350 | 211,265 | +0.24(+4.70%) |
Oct 17, 2013 | 5.140 | 5.260 | 5.090 | 5.110 | 146,829 | -0.04(-0.78%) |
Oct 16, 2013 | 5.150 | 5.190 | 5.050 | 5.150 | 184,657 | -0.01(-0.19%) |
Oct 15, 2013 | 5.320 | 5.320 | 5.130 | 5.160 | 132,197 | -0.19(-3.55%) |
Oct 14, 2013 | 5.270 | 5.380 | 5.270 | 5.350 | 73,257 | +0.05(+0.94%) |
Oct 11, 2013 | 5.250 | 5.370 | 5.240 | 5.300 | 109,652 | +0.00(+0.00%) |
Oct 10, 2013 | 5.250 | 5.320 | 5.180 | 5.300 | 164,374 | +0.12(+2.32%) |
Oct 09, 2013 | 5.240 | 5.280 | 5.170 | 5.180 | 119,978 | -0.04(-0.77%) |
Oct 08, 2013 | 5.420 | 5.420 | 5.200 | 5.220 | 126,243 | -0.19(-3.51%) |
Oct 07, 2013 | 5.490 | 5.490 | 5.370 | 5.410 | 161,498 | -0.11(-1.99%) |
Oct 04, 2013 | 5.680 | 5.680 | 5.490 | 5.520 | 110,703 | -0.18(-3.16%) |
Oct 03, 2013 | 5.800 | 5.825 | 5.640 | 5.700 | 96,884 | -0.12(-2.06%) |
Oct 02, 2013 | 5.750 | 5.970 | 5.750 | 5.820 | 203,569 | -0.01(-0.17%) |
Oct 01, 2013 | 5.770 | 5.830 | 5.680 | 5.830 | 182,930 | +0.09(+1.57%) |
Sep 27, 2013 | 5.700 | 5.780 | 5.660 | 5.740 | 300,228 | +0.03(+0.53%) |
Sep 26, 2013 | 5.630 | 5.730 | 5.590 | 5.710 | 141,813 | +0.09(+1.60%) |
Sep 25, 2013 | 5.510 | 5.740 | 5.510 | 5.620 | 491,820 | +0.11(+2.00%) |
Sep 24, 2013 | 5.510 | 5.600 | 5.450 | 5.510 | 116,793 | -0.02(-0.36%) |
Sep 23, 2013 | 5.620 | 5.620 | 5.430 | 5.530 | 180,140 | -0.09(-1.60%) |
Sep 20, 2013 | 5.410 | 5.690 | 5.410 | 5.620 | 315,166 | +0.21(+3.88%) |
Sep 19, 2013 | 5.440 | 5.470 | 5.380 | 5.410 | 133,923 | -0.01(-0.18%) |
Sep 18, 2013 | 5.440 | 5.475 | 5.270 | 5.420 | 168,545 | -0.04(-0.73%) |
Sep 17, 2013 | 5.280 | 5.460 | 5.230 | 5.460 | 211,733 | +0.20(+3.80%) |
Sep 16, 2013 | 5.180 | 5.340 | 5.180 | 5.260 | 172,750 | +0.06(+1.15%) |
Sep 13, 2013 | 5.240 | 5.364 | 5.130 | 5.200 | 136,548 | -0.01(-0.19%) |
Sep 12, 2013 | 5.030 | 5.330 | 4.980 | 5.210 | 591,937 | +0.19(+3.78%) |
Sep 11, 2013 | 4.770 | 5.030 | 4.770 | 5.020 | 280,451 | +0.26(+5.46%) |
Sep 10, 2013 | 4.930 | 4.940 | 4.640 | 4.760 | 167,820 | -0.14(-2.86%) |
Sep 09, 2013 | 4.760 | 4.918 | 4.720 | 4.900 | 162,133 | +0.15(+3.16%) |
Sep 06, 2013 | 4.870 | 4.870 | 4.730 | 4.750 | 239,737 | -0.09(-1.86%) |
Sep 05, 2013 | 4.830 | 4.900 | 4.790 | 4.840 | 208,528 | +0.03(+0.62%) |
Sep 04, 2013 | 4.940 | 4.940 | 4.750 | 4.810 | 227,660 | -0.14(-2.83%) |
Sep 03, 2013 | 4.880 | 5.090 | 4.780 | 4.950 | 260,715 | +0.05(+1.02%) |
Aug 30, 2013 | 5.000 | 5.010 | 4.850 | 4.900 | 215,367 | -0.12(-2.39%) |
Aug 29, 2013 | 4.950 | 5.110 | 4.950 | 5.020 | 783,474 | +0.05(+1.01%) |
Aug 28, 2013 | 5.030 | 5.150 | 4.960 | 4.970 | 227,652 | -0.08(-1.58%) |
Aug 27, 2013 | 5.290 | 5.300 | 5.050 | 5.050 | 356,939 | -0.27(-5.08%) |
Aug 26, 2013 | 5.130 | 5.380 | 5.100 | 5.320 | 304,411 | +0.21(+4.11%) |
Aug 23, 2013 | 5.410 | 5.560 | 5.070 | 5.110 | 889,217 | -0.48(-8.59%) |
Aug 22, 2013 | 5.700 | 5.750 | 5.530 | 5.590 | 118,146 | -0.09(-1.58%) |
Aug 21, 2013 | 5.700 | 5.730 | 5.610 | 5.680 | 127,555 | -0.02(-0.35%) |
Aug 20, 2013 | 5.640 | 5.780 | 5.640 | 5.700 | 86,746 | +0.08(+1.42%) |
Aug 19, 2013 | 5.680 | 5.710 | 5.620 | 5.620 | 82,939 | -0.08(-1.40%) |
Aug 16, 2013 | 5.700 | 5.730 | 5.660 | 5.700 | 191,641 | +0.03(+0.53%) |
Aug 15, 2013 | 5.640 | 5.710 | 5.600 | 5.670 | 126,213 | -0.04(-0.70%) |
Aug 14, 2013 | 5.840 | 5.840 | 5.660 | 5.710 | 166,766 | -0.13(-2.23%) |
Aug 13, 2013 | 5.980 | 5.980 | 5.830 | 5.840 | 56,288 | -0.12(-2.01%) |
Aug 12, 2013 | 5.840 | 5.970 | 5.825 | 5.960 | 101,360 | +0.09(+1.53%) |
Aug 09, 2013 | 5.900 | 5.980 | 5.810 | 5.870 | 99,457 | +0.00(+0.00%) |
Aug 08, 2013 | 5.970 | 6.010 | 5.850 | 5.870 | 202,652 | -0.08(-1.34%) |
Aug 07, 2013 | 6.040 | 6.040 | 5.790 | 5.950 | 264,820 | -0.10(-1.65%) |
Aug 06, 2013 | 6.210 | 6.210 | 5.830 | 6.050 | 320,907 | -0.14(-2.26%) |
Aug 05, 2013 | 6.290 | 6.310 | 6.110 | 6.190 | 192,651 | -0.10(-1.59%) |
Aug 02, 2013 | 6.350 | 6.350 | 6.150 | 6.290 | 573,606 | -0.03(-0.47%) |
Aug 01, 2013 | 6.280 | 6.400 | 6.200 | 6.320 | 245,538 | +0.09(+1.44%) |
Jul 31, 2013 | 6.300 | 6.360 | 6.180 | 6.230 | 194,747 | -0.05(-0.80%) |
Jul 30, 2013 | 6.330 | 6.410 | 6.250 | 6.280 | 135,579 | -0.01(-0.16%) |
Jul 29, 2013 | 6.360 | 6.390 | 6.290 | 6.290 | 248,876 | -0.07(-1.10%) |
Jul 26, 2013 | 6.450 | 6.490 | 6.250 | 6.360 | 138,595 | -0.12(-1.85%) |
Jul 25, 2013 | 6.320 | 6.530 | 6.320 | 6.480 | 164,698 | +0.15(+2.37%) |
Jul 24, 2013 | 6.450 | 6.450 | 6.250 | 6.330 | 194,187 | -0.10(-1.56%) |
Jul 23, 2013 | 6.540 | 6.550 | 6.410 | 6.430 | 120,815 | -0.13(-1.98%) |
Jul 22, 2013 | 6.500 | 6.580 | 6.440 | 6.560 | 120,786 | +0.00(+0.00%) |
Jul 19, 2013 | 6.700 | 6.720 | 6.450 | 6.560 | 187,376 | -0.14(-2.09%) |
Jul 18, 2013 | 6.690 | 6.720 | 6.620 | 6.700 | 67,086 | -0.02(-0.30%) |
Jul 17, 2013 | 6.740 | 6.801 | 6.680 | 6.720 | 88,485 | +0.04(+0.60%) |
Jul 16, 2013 | 6.650 | 6.750 | 6.620 | 6.680 | 193,260 | -0.02(-0.30%) |
Jul 15, 2013 | 6.690 | 6.730 | 6.678 | 6.700 | 188,400 | +0.04(+0.60%) |
Jul 12, 2013 | 6.660 | 6.760 | 6.640 | 6.660 | 96,055 | -0.02(-0.30%) |
Jul 11, 2013 | 6.810 | 6.870 | 6.620 | 6.680 | 199,108 | -0.01(-0.15%) |
Jul 10, 2013 | 6.700 | 6.760 | 6.640 | 6.690 | 204,112 | +0.02(+0.30%) |
Jul 09, 2013 | 6.730 | 6.780 | 6.650 | 6.670 | 276,086 | +0.00(+0.00%) |
Jul 08, 2013 | 6.600 | 6.700 | 6.600 | 6.670 | 198,936 | +0.08(+1.21%) |
Jul 05, 2013 | 6.450 | 6.670 | 6.380 | 6.590 | 246,712 | +0.19(+2.97%) |
Jul 03, 2013 | 6.360 | 6.400 | 6.360 | 6.400 | 63,085 | +0.02(+0.31%) |
Jul 02, 2013 | 6.360 | 6.450 | 6.310 | 6.380 | 169,437 | -0.02(-0.31%) |
Jul 01, 2013 | 6.310 | 6.500 | 6.310 | 6.400 | 299,041 | +0.05(+0.79%) |
Jun 28, 2013 | 6.240 | 6.380 | 6.240 | 6.350 | 336,830 | +0.11(+1.76%) |
Jun 27, 2013 | 6.250 | 6.250 | 6.180 | 6.240 | 217,090 | -0.01(-0.16%) |
Jun 26, 2013 | 6.310 | 6.310 | 6.140 | 6.250 | 287,155 | +0.00(+0.00%) |
Jun 25, 2013 | 6.160 | 6.290 | 6.040 | 6.250 | 185,138 | +0.14(+2.29%) |
Jun 24, 2013 | 6.360 | 6.460 | 5.960 | 6.110 | 275,870 | -0.11(-1.77%) |
Jun 21, 2013 | 6.200 | 6.350 | 6.170 | 6.220 | 356,611 | +0.06(+0.97%) |
Jun 20, 2013 | 6.170 | 6.200 | 6.090 | 6.160 | 252,369 | -0.06(-0.96%) |
Jun 19, 2013 | 6.140 | 6.270 | 6.100 | 6.220 | 226,523 | +0.06(+0.97%) |
Jun 18, 2013 | 5.890 | 6.320 | 5.860 | 6.160 | 809,560 | +0.31(+5.30%) |
Jun 17, 2013 | 5.650 | 5.860 | 5.610 | 5.850 | 393,120 | +0.27(+4.84%) |
Jun 14, 2013 | 5.550 | 5.640 | 5.450 | 5.580 | 455,345 | +0.03(+0.54%) |
Jun 13, 2013 | 5.490 | 5.580 | 5.400 | 5.550 | 135,611 | +0.05(+0.91%) |
Jun 12, 2013 | 5.580 | 5.590 | 5.500 | 5.500 | 92,480 | -0.04(-0.72%) |
Jun 11, 2013 | 5.660 | 5.660 | 5.520 | 5.540 | 98,487 | -0.12(-2.12%) |
Jun 10, 2013 | 5.660 | 5.690 | 5.590 | 5.660 | 275,228 | -0.03(-0.53%) |
Jun 07, 2013 | 5.670 | 5.750 | 5.580 | 5.690 | 123,201 | +0.07(+1.25%) |
Jun 06, 2013 | 5.490 | 5.640 | 5.400 | 5.620 | 121,274 | +0.10(+1.81%) |
Jun 05, 2013 | 5.740 | 5.800 | 5.450 | 5.520 | 193,877 | -0.19(-3.33%) |
Jun 04, 2013 | 5.780 | 5.870 | 5.590 | 5.710 | 130,569 | -0.04(-0.70%) |