Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.59 | 17.80 | 17.59 | 17.79 | 29,272 | -0.07(-0.42%) |
May 29, 2014 | 17.90 | 17.90 | 17.71 | 17.86 | 18,994 | +0.01(+0.08%) |
May 28, 2014 | 17.73 | 17.85 | 17.65 | 17.85 | 35,599 | +0.44(+2.53%) |
May 27, 2014 | 17.43 | 17.45 | 17.32 | 17.41 | 80,743 | +0.53(+3.14%) |
May 23, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.25(-1.45%) | |
May 22, 2014 | 17.11 | 17.13 | 17.05 | 17.13 | 21,092 | +0.23(+1.35%) |
May 21, 2014 | 16.67 | 16.90 | 16.67 | 16.90 | 35,362 | +0.32(+1.93%) |
May 20, 2014 | 16.50 | 16.65 | 16.40 | 16.58 | 43,790 | +0.41(+2.53%) |
May 19, 2014 | 16.19 | 16.26 | 16.12 | 16.17 | 9,252 | -0.08(-0.49%) |
May 16, 2014 | 16.24 | 16.29 | 16.13 | 16.25 | 9,415 | -0.01(-0.06%) |
May 15, 2014 | 16.27 | 16.30 | 15.99 | 16.26 | 29,343 | +0.14(+0.87%) |
May 14, 2014 | 16.24 | 16.32 | 16.12 | 16.12 | 9,337 | -0.06(-0.37%) |
May 13, 2014 | 16.31 | 16.31 | 16.16 | 16.18 | 25,251 | -0.64(-3.80%) |
May 12, 2014 | 16.85 | 16.85 | 16.72 | 16.82 | 38,542 | +0.63(+3.88%) |
May 09, 2014 | 16.19 | 16.22 | 16.09 | 16.19 | 47,592 | +1.03(+6.81%) |
May 08, 2014 | 14.93 | 15.21 | 14.85 | 15.16 | 179,290 | +0.22(+1.47%) |
May 07, 2014 | 15.13 | 15.13 | 14.76 | 14.94 | 31,660 | -0.55(-3.55%) |
May 06, 2014 | 15.55 | 15.56 | 15.41 | 15.49 | 23,504 | +0.13(+0.85%) |
May 05, 2014 | 15.11 | 15.36 | 15.08 | 15.36 | 51,128 | +0.41(+2.74%) |
May 02, 2014 | 14.86 | 14.97 | 14.82 | 14.95 | 15,834 | +0.14(+0.95%) |
May 01, 2014 | 14.83 | 14.87 | 14.76 | 14.81 | 11,163 | +0.06(+0.41%) |
Apr 30, 2014 | 14.56 | 14.76 | 14.56 | 14.75 | 35,009 | +0.46(+3.22%) |
Apr 29, 2014 | 14.21 | 14.29 | 14.17 | 14.29 | 10,417 | +0.15(+1.06%) |
Apr 28, 2014 | 14.25 | 14.25 | 14.04 | 14.14 | 18,341 | +0.14(+0.97%) |
Apr 25, 2014 | 14.08 | 14.09 | 13.95 | 14.00 | 21,727 | -0.19(-1.31%) |
Apr 24, 2014 | 14.27 | 14.29 | 14.12 | 14.19 | 20,932 | -0.17(-1.19%) |
Apr 23, 2014 | 14.49 | 14.49 | 14.30 | 14.36 | 17,671 | -0.17(-1.17%) |
Apr 22, 2014 | 14.40 | 14.55 | 14.38 | 14.53 | 299,792 | +0.84(+6.14%) |
Apr 21, 2014 | 13.70 | 13.75 | 13.65 | 13.69 | 14,201 | -0.06(-0.44%) |
Apr 17, 2014 | 13.75 | 13.75 | 13.75 | 0 | +0.11(+0.81%) | |
Apr 16, 2014 | 13.61 | 13.64 | 13.55 | 13.64 | 16,005 | +0.31(+2.33%) |
Apr 15, 2014 | 13.40 | 13.54 | 13.20 | 13.33 | 28,714 | -0.08(-0.60%) |
Apr 14, 2014 | 13.54 | 13.54 | 13.27 | 13.41 | 27,961 | -0.63(-4.47%) |
Apr 11, 2014 | 13.94 | 14.16 | 13.86 | 14.04 | 0 | -0.13(-0.93%) |
Apr 10, 2014 | 14.51 | 14.53 | 14.17 | 14.17 | 20,633 | -0.24(-1.67%) |
Apr 09, 2014 | 14.26 | 14.41 | 14.21 | 14.41 | 46,624 | +0.57(+4.12%) |
Apr 08, 2014 | 13.75 | 13.85 | 13.71 | 13.84 | 21,943 | -0.24(-1.70%) |
Apr 07, 2014 | 14.14 | 14.14 | 14.01 | 14.08 | 25,006 | -0.15(-1.05%) |
Apr 04, 2014 | 14.39 | 14.47 | 14.21 | 14.23 | 0 | +0.03(+0.24%) |
Apr 03, 2014 | 14.34 | 14.36 | 14.18 | 14.20 | 19,646 | -0.05(-0.37%) |
Apr 02, 2014 | 14.12 | 14.25 | 14.07 | 14.25 | 46,606 | +0.09(+0.64%) |
Apr 01, 2014 | 13.95 | 14.16 | 13.95 | 14.16 | 49,379 | +0.80(+5.99%) |
Mar 31, 2014 | 13.60 | 13.62 | 13.33 | 13.36 | 69,071 | +0.40(+3.09%) |
Mar 28, 2014 | 12.83 | 13.05 | 12.81 | 12.96 | 0 | +0.27(+2.13%) |
Mar 27, 2014 | 12.63 | 12.79 | 12.60 | 12.69 | 23,463 | +0.43(+3.51%) |
Mar 26, 2014 | 12.20 | 12.35 | 12.20 | 12.26 | 8,256 | +0.24(+2.00%) |
Mar 25, 2014 | 12.14 | 12.18 | 11.94 | 12.02 | 99,699 | +0.06(+0.50%) |
Mar 24, 2014 | 12.26 | 12.28 | 11.86 | 11.96 | 22,579 | -0.33(-2.69%) |
Mar 21, 2014 | 12.47 | 12.47 | 12.29 | 12.29 | 4,769 | -0.09(-0.73%) |
Mar 20, 2014 | 12.22 | 12.42 | 12.22 | 12.38 | 11,699 | +0.43(+3.60%) |
Mar 19, 2014 | 12.29 | 12.33 | 11.94 | 11.95 | 11,485 | -0.23(-1.86%) |
Mar 18, 2014 | 12.12 | 12.21 | 12.11 | 12.18 | 13,879 | -0.07(-0.60%) |
Mar 17, 2014 | 12.03 | 12.29 | 11.93 | 12.25 | 21,650 | +0.66(+5.69%) |
Mar 14, 2014 | 11.63 | 11.77 | 11.57 | 11.59 | 0 | -0.41(-3.42%) |
Mar 13, 2014 | 12.44 | 12.50 | 11.98 | 12.00 | 27,438 | -0.46(-3.69%) |
Mar 12, 2014 | 12.45 | 12.49 | 12.32 | 12.46 | 45,199 | -0.16(-1.27%) |
Mar 11, 2014 | 12.75 | 12.78 | 12.60 | 12.62 | 15,152 | +0.00(+0.00%) |
Mar 10, 2014 | 12.76 | 12.78 | 12.59 | 12.62 | 35,091 | +0.07(+0.56%) |
Mar 07, 2014 | 12.75 | 12.75 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 12.57 | 12.67 | 12.50 | 12.55 | 57,646 | +0.55(+4.58%) |
Mar 05, 2014 | 11.98 | 12.06 | 11.96 | 12.00 | 27,042 | +0.07(+0.59%) |
Mar 04, 2014 | 11.91 | 11.93 | 11.85 | 11.93 | 26,204 | +0.62(+5.48%) |
Mar 03, 2014 | 11.53 | 11.60 | 11.31 | 11.31 | 53,155 | -0.63(-5.28%) |
Feb 28, 2014 | 11.85 | 11.99 | 11.85 | 11.94 | 0 | +0.26(+2.23%) |
Feb 27, 2014 | 11.66 | 11.68 | 11.57 | 11.68 | 12,703 | -0.06(-0.51%) |
Feb 26, 2014 | 11.91 | 11.97 | 11.72 | 11.74 | 44,740 | -0.19(-1.59%) |
Feb 25, 2014 | 11.97 | 11.97 | 11.92 | 11.93 | 27,403 | -0.04(-0.33%) |
Feb 24, 2014 | 11.90 | 12.07 | 11.90 | 11.97 | 26,427 | +0.05(+0.42%) |
Feb 21, 2014 | 12.00 | 12.09 | 11.91 | 11.92 | 0 | -0.05(-0.42%) |
Feb 20, 2014 | 11.89 | 11.97 | 11.84 | 11.97 | 8,600 | -0.05(-0.42%) |
Feb 19, 2014 | 12.05 | 12.12 | 12.02 | 12.02 | 35,320 | -0.02(-0.17%) |
Feb 18, 2014 | 12.11 | 12.13 | 12.03 | 12.04 | 49,796 | +0.00(+0.00%) |
Feb 14, 2014 | 12.04 | 12.04 | 12.04 | 0 | +0.09(+0.76%) | |
Feb 13, 2014 | 11.86 | 11.99 | 11.86 | 11.95 | 27,027 | -0.04(-0.34%) |
Feb 12, 2014 | 12.01 | 12.06 | 11.98 | 11.99 | 31,047 | +0.07(+0.59%) |
Feb 11, 2014 | 11.78 | 11.96 | 11.78 | 11.92 | 34,166 | +0.35(+3.03%) |
Feb 10, 2014 | 11.50 | 11.60 | 11.50 | 11.57 | 17,569 | +0.13(+1.14%) |
Feb 07, 2014 | 11.47 | 11.49 | 11.34 | 11.44 | 0 | +0.01(+0.09%) |
Feb 06, 2014 | 11.35 | 11.43 | 11.33 | 11.43 | 49,203 | +0.37(+3.35%) |
Feb 05, 2014 | 10.88 | 11.06 | 10.88 | 11.06 | 68,018 | +0.71(+6.86%) |
Feb 04, 2014 | 10.07 | 10.38 | 10.05 | 10.35 | 70,056 | -0.21(-1.99%) |
Feb 03, 2014 | 11.07 | 11.07 | 10.50 | 10.56 | 67,368 | -0.44(-4.00%) |
Jan 31, 2014 | 10.94 | 11.02 | 10.90 | 11.00 | 0 | -0.19(-1.70%) |
Jan 30, 2014 | 11.07 | 11.20 | 11.02 | 11.19 | 34,804 | +0.60(+5.67%) |
Jan 29, 2014 | 10.55 | 10.71 | 10.55 | 10.59 | 16,553 | -0.25(-2.31%) |
Jan 28, 2014 | 10.47 | 10.84 | 10.47 | 10.84 | 55,908 | +0.83(+8.29%) |
Jan 27, 2014 | 10.28 | 10.30 | 9.920 | 10.01 | 263,491 | -0.69(-6.45%) |
Jan 24, 2014 | 11.01 | 11.05 | 10.69 | 10.70 | 0 | -0.82(-7.12%) |
Jan 23, 2014 | 11.57 | 11.58 | 11.50 | 11.52 | 15,362 | -0.04(-0.35%) |
Jan 22, 2014 | 11.56 | 11.63 | 11.47 | 11.56 | 29,956 | +0.04(+0.35%) |
Jan 21, 2014 | 11.57 | 11.60 | 11.50 | 11.52 | 31,449 | -0.09(-0.80%) |
Jan 17, 2014 | 11.61 | 11.61 | 11.61 | 0 | -0.14(-1.22%) | |
Jan 16, 2014 | 11.82 | 11.83 | 11.71 | 11.76 | 22,610 | -0.15(-1.29%) |
Jan 15, 2014 | 11.77 | 11.92 | 11.77 | 11.91 | 41,943 | +0.14(+1.19%) |
Jan 14, 2014 | 11.77 | 11.84 | 11.68 | 11.77 | 35,428 | -0.08(-0.68%) |
Jan 13, 2014 | 11.87 | 11.98 | 11.83 | 11.85 | 33,288 | -0.02(-0.17%) |
Jan 10, 2014 | 11.80 | 11.90 | 11.77 | 11.87 | 35,061 | +0.06(+0.51%) |
Jan 09, 2014 | 11.85 | 11.89 | 11.76 | 11.81 | 45,421 | +0.11(+0.94%) |
Jan 08, 2014 | 11.47 | 11.78 | 11.44 | 11.70 | 93,197 | -0.27(-2.26%) |
Jan 07, 2014 | 11.87 | 12.00 | 11.87 | 11.97 | 315,644 | +0.60(+5.28%) |
Jan 06, 2014 | 11.15 | 11.37 | 11.09 | 11.37 | 127,431 | +0.71(+6.67%) |
Jan 03, 2014 | 10.64 | 10.69 | 10.64 | 10.66 | 0 | +0.26(+2.46%) |
Jan 02, 2014 | 10.32 | 10.44 | 10.28 | 10.40 | 89,027 | +0.58(+5.94%) |
Dec 31, 2013 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
Dec 30, 2013 | 9.810 | 9.850 | 9.790 | 9.810 | 34,982 | +0.07(+0.72%) |
Dec 27, 2013 | 9.810 | 9.860 | 9.730 | 9.740 | 0 | +0.08(+0.82%) |
Dec 26, 2013 | 9.660 | 9.680 | 9.590 | 9.661 | 13,627 | +0.07(+0.74%) |
Dec 24, 2013 | 9.710 | 9.730 | 9.590 | 9.590 | 0 | +0.00(+0.01%) |
Dec 23, 2013 | 9.640 | 9.640 | 9.560 | 9.589 | 8,617 | +0.08(+0.83%) |
Dec 20, 2013 | 9.540 | 9.600 | 9.510 | 9.510 | 6,784 | +0.02(+0.21%) |
Dec 19, 2013 | 9.470 | 9.540 | 9.470 | 9.490 | 15,461 | +0.14(+1.50%) |
Dec 18, 2013 | 9.310 | 9.420 | 9.310 | 9.350 | 45,045 | +0.40(+4.47%) |
Dec 17, 2013 | 8.953 | 8.960 | 8.884 | 8.950 | 11,324 | -0.18(-1.97%) |
Dec 16, 2013 | 9.110 | 9.180 | 9.110 | 9.130 | 9,853 | +0.21(+2.35%) |
Dec 13, 2013 | 8.930 | 8.960 | 8.890 | 8.920 | 0 | +0.14(+1.59%) |
Dec 12, 2013 | 8.790 | 8.816 | 8.770 | 8.780 | 14,677 | -0.17(-1.90%) |
Dec 11, 2013 | 9.080 | 9.106 | 8.950 | 8.950 | 7,420 | -0.01(-0.11%) |
Dec 10, 2013 | 9.030 | 9.030 | 8.910 | 8.960 | 13,018 | -0.17(-1.86%) |
Dec 09, 2013 | 9.115 | 9.130 | 9.070 | 9.130 | 8,794 | +0.13(+1.45%) |
Dec 06, 2013 | 8.880 | 9.010 | 8.880 | 9.000 | 37,022 | +0.40(+4.65%) |
Dec 05, 2013 | 8.680 | 8.760 | 8.580 | 8.600 | 13,709 | +0.10(+1.18%) |
Dec 04, 2013 | 8.380 | 8.540 | 8.300 | 8.500 | 55,621 | -0.26(-2.97%) |
Dec 03, 2013 | 8.880 | 8.940 | 8.730 | 8.760 | 78,235 | -0.49(-5.30%) |
Dec 02, 2013 | 9.336 | 9.390 | 9.250 | 9.250 | 11,303 | -0.23(-2.43%) |
Nov 29, 2013 | 9.510 | 9.550 | 9.440 | 9.480 | 9,892 | +0.10(+1.07%) |
Nov 27, 2013 | 9.404 | 9.440 | 9.350 | 9.380 | 27,183 | +0.10(+1.08%) |
Nov 26, 2013 | 9.313 | 9.350 | 9.260 | 9.280 | 9,609 | -0.01(-0.14%) |
Nov 25, 2013 | 9.290 | 9.310 | 9.263 | 9.293 | 4,809 | +0.03(+0.36%) |
Nov 22, 2013 | 9.330 | 9.330 | 9.230 | 9.260 | 18,638 | +0.16(+1.76%) |
Nov 21, 2013 | 9.073 | 9.140 | 9.050 | 9.100 | 51,588 | +0.04(+0.44%) |
Nov 20, 2013 | 9.230 | 9.230 | 9.050 | 9.060 | 23,474 | -0.21(-2.30%) |
Nov 19, 2013 | 9.265 | 9.300 | 9.230 | 9.273 | 15,094 | -0.14(-1.45%) |
Nov 18, 2013 | 9.500 | 9.530 | 9.410 | 9.410 | 9,279 | +0.06(+0.68%) |
Nov 15, 2013 | 9.440 | 9.440 | 9.300 | 9.347 | 6,521 | -0.06(-0.67%) |
Nov 14, 2013 | 9.405 | 9.430 | 9.340 | 9.410 | 21,164 | +0.14(+1.51%) |
Nov 12, 2013 | 9.230 | 9.280 | 9.230 | 9.270 | 39,326 | -0.10(-1.07%) |
Nov 11, 2013 | 9.420 | 9.480 | 9.330 | 9.370 | 29,919 | -0.36(-3.70%) |
Nov 08, 2013 | 9.480 | 9.730 | 9.470 | 9.730 | 44,685 | +0.11(+1.14%) |
Nov 07, 2013 | 10.02 | 10.02 | 9.550 | 9.620 | 20,991 | -0.44(-4.37%) |
Nov 06, 2013 | 9.925 | 10.08 | 9.900 | 10.06 | 129,567 | +1.33(+15.17%) |
Nov 05, 2013 | 8.620 | 8.740 | 8.540 | 8.735 | 25,755 | -0.12(-1.30%) |
Nov 04, 2013 | 8.840 | 8.900 | 8.810 | 8.850 | 42,600 | -0.23(-2.53%) |
Nov 01, 2013 | 9.120 | 9.170 | 9.010 | 9.080 | 26,211 | +0.20(+2.25%) |
Oct 31, 2013 | 8.950 | 8.970 | 8.790 | 8.880 | 28,653 | +0.06(+0.68%) |
Oct 30, 2013 | 8.950 | 9.000 | 8.800 | 8.820 | 12,233 | -0.12(-1.32%) |
Oct 29, 2013 | 8.890 | 8.980 | 8.800 | 8.938 | 44,481 | +0.44(+5.15%) |
Oct 28, 2013 | 8.730 | 8.750 | 8.470 | 8.500 | 67,428 | -0.47(-5.24%) |
Oct 25, 2013 | 8.980 | 8.980 | 8.910 | 8.970 | 50,458 | -0.19(-2.07%) |
Oct 24, 2013 | 9.160 | 9.200 | 9.090 | 9.160 | 39,140 | -0.11(-1.19%) |
Oct 23, 2013 | 9.290 | 9.340 | 9.250 | 9.270 | 50,255 | -0.23(-2.42%) |
Oct 22, 2013 | 9.480 | 9.520 | 9.450 | 9.500 | 27,532 | -0.00(-0.04%) |
Oct 21, 2013 | 9.500 | 9.530 | 9.460 | 9.503 | 31,359 | +0.11(+1.21%) |
Oct 18, 2013 | 9.530 | 9.530 | 9.370 | 9.390 | 32,837 | -0.11(-1.12%) |
Oct 17, 2013 | 9.398 | 9.500 | 9.398 | 9.497 | 69,656 | +0.28(+3.00%) |
Oct 16, 2013 | 9.060 | 9.230 | 9.060 | 9.220 | 63,071 | +0.28(+3.13%) |
Oct 15, 2013 | 8.960 | 9.000 | 8.920 | 8.941 | 27,228 | -0.01(-0.13%) |
Oct 14, 2013 | 8.790 | 8.970 | 8.790 | 8.952 | 18,605 | -0.07(-0.75%) |
Oct 11, 2013 | 8.980 | 9.020 | 8.940 | 9.020 | 23,325 | +0.10(+1.12%) |
Oct 10, 2013 | 8.810 | 8.950 | 8.790 | 8.920 | 53,701 | +0.33(+3.84%) |
Oct 09, 2013 | 8.723 | 8.790 | 8.500 | 8.590 | 72,202 | -0.27(-3.05%) |
Oct 08, 2013 | 8.950 | 8.990 | 8.850 | 8.860 | 53,868 | +0.01(+0.11%) |
Oct 07, 2013 | 8.800 | 8.877 | 8.800 | 8.850 | 46,184 | -0.15(-1.69%) |
Oct 04, 2013 | 8.927 | 9.020 | 8.870 | 9.002 | 27,408 | -0.05(-0.53%) |
Oct 03, 2013 | 9.007 | 9.070 | 8.950 | 9.050 | 75,737 | +0.27(+3.03%) |
Oct 02, 2013 | 8.749 | 8.860 | 8.710 | 8.784 | 35,047 | -0.17(-1.86%) |
Oct 01, 2013 | 8.710 | 8.950 | 8.710 | 8.950 | 65,848 | +0.59(+7.05%) |
Sep 27, 2013 | 8.465 | 8.510 | 8.210 | 8.361 | 85,482 | +0.39(+4.91%) |
Sep 26, 2013 | 7.930 | 8.053 | 7.930 | 7.970 | 76,759 | +0.56(+7.55%) |
Sep 25, 2013 | 7.530 | 7.530 | 7.410 | 7.410 | 6,823 | -0.06(-0.80%) |
Sep 24, 2013 | 7.530 | 7.570 | 7.470 | 7.470 | 44,086 | +0.14(+1.96%) |
Sep 23, 2013 | 7.443 | 7.480 | 7.280 | 7.327 | 28,568 | -0.22(-2.96%) |
Sep 20, 2013 | 7.640 | 7.665 | 7.550 | 7.550 | 49,450 | -0.04(-0.53%) |
Sep 19, 2013 | 7.650 | 7.650 | 7.560 | 7.590 | 21,581 | -0.01(-0.09%) |
Sep 18, 2013 | 7.430 | 7.610 | 7.360 | 7.597 | 61,991 | +0.25(+3.36%) |
Sep 17, 2013 | 7.290 | 7.370 | 7.290 | 7.350 | 11,248 | +0.04(+0.55%) |
Sep 16, 2013 | 7.390 | 7.380 | 7.310 | 7.310 | 31,714 | +0.05(+0.73%) |
Sep 13, 2013 | 7.282 | 7.282 | 7.210 | 7.257 | 13,484 | +0.04(+0.51%) |
Sep 12, 2013 | 7.230 | 7.290 | 7.200 | 7.220 | 41,942 | -0.03(-0.41%) |
Sep 11, 2013 | 7.230 | 7.250 | 7.143 | 7.250 | 88,749 | -0.03(-0.41%) |
Sep 10, 2013 | 7.245 | 7.280 | 7.190 | 7.280 | 319,887 | +0.30(+4.30%) |
Sep 09, 2013 | 6.975 | 6.990 | 6.960 | 6.980 | 21,214 | +0.09(+1.31%) |
Sep 06, 2013 | 6.790 | 6.920 | 6.790 | 6.890 | 25,728 | +0.30(+4.55%) |
Sep 05, 2013 | 6.527 | 6.590 | 6.520 | 6.590 | 23,475 | +0.19(+2.97%) |
Sep 04, 2013 | 6.310 | 6.400 | 6.310 | 6.400 | 9,825 | -0.01(-0.16%) |
Sep 03, 2013 | 6.360 | 6.450 | 6.360 | 6.410 | 26,837 | +0.24(+3.95%) |
Aug 30, 2013 | 6.216 | 6.216 | 6.150 | 6.167 | 9,137 | -0.11(-1.81%) |
Aug 29, 2013 | 6.266 | 6.320 | 6.240 | 6.280 | 21,710 | +0.11(+1.78%) |
Aug 28, 2013 | 6.100 | 6.200 | 6.070 | 6.170 | 14,900 | +0.30(+5.11%) |
Aug 27, 2013 | 5.960 | 5.980 | 5.830 | 5.870 | 36,156 | -0.49(-7.70%) |
Aug 26, 2013 | 6.450 | 6.450 | 6.360 | 6.360 | 27,424 | -0.28(-4.22%) |
Aug 23, 2013 | 6.640 | 6.680 | 6.640 | 6.640 | 3,037 | +0.02(+0.30%) |
Aug 22, 2013 | 6.530 | 6.620 | 6.500 | 6.620 | 48,892 | +0.21(+3.28%) |
Aug 21, 2013 | 6.470 | 6.560 | 6.410 | 6.410 | 26,193 | +0.27(+4.31%) |
Aug 20, 2013 | 6.180 | 6.180 | 6.010 | 6.145 | 59,000 | +0.12(+2.08%) |
Aug 19, 2013 | 6.280 | 6.320 | 6.020 | 6.020 | 103,922 | -0.80(-11.73%) |
Aug 16, 2013 | 6.880 | 6.895 | 6.810 | 6.820 | 9,748 | +0.07(+1.04%) |
Aug 15, 2013 | 6.680 | 6.760 | 6.650 | 6.750 | 20,494 | +0.12(+1.81%) |
Aug 14, 2013 | 6.665 | 6.710 | 6.610 | 6.630 | 86,408 | +0.06(+0.91%) |
Aug 13, 2013 | 6.600 | 6.600 | 6.530 | 6.570 | 43,846 | -0.11(-1.65%) |
Aug 12, 2013 | 6.710 | 6.730 | 6.660 | 6.680 | 22,421 | -0.05(-0.74%) |
Aug 09, 2013 | 6.650 | 6.730 | 6.628 | 6.730 | 27,746 | -0.08(-1.17%) |
Aug 08, 2013 | 6.790 | 6.840 | 6.700 | 6.810 | 74,730 | +0.28(+4.29%) |
Aug 07, 2013 | 6.710 | 6.730 | 6.470 | 6.530 | 124,403 | -0.32(-4.67%) |
Aug 06, 2013 | 7.250 | 7.268 | 6.850 | 6.850 | 115,593 | -0.58(-7.81%) |
Aug 05, 2013 | 7.410 | 7.430 | 7.380 | 7.430 | 92,971 | +0.22(+3.08%) |
Aug 02, 2013 | 7.190 | 7.230 | 7.130 | 7.208 | 63,090 | +0.21(+3.01%) |
Aug 01, 2013 | 6.890 | 7.040 | 6.890 | 6.997 | 124,717 | +0.32(+4.75%) |
Jul 31, 2013 | 6.680 | 6.760 | 6.670 | 6.680 | 116,010 | +0.24(+3.73%) |
Jul 30, 2013 | 6.410 | 6.440 | 6.370 | 6.440 | 49,384 | +0.18(+2.88%) |
Jul 29, 2013 | 6.340 | 6.390 | 6.250 | 6.260 | 28,988 | -0.13(-2.03%) |
Jul 26, 2013 | 6.360 | 6.400 | 6.304 | 6.390 | 14,074 | -0.12(-1.83%) |
Jul 25, 2013 | 6.410 | 6.510 | 6.343 | 6.509 | 29,878 | +0.24(+3.81%) |
Jul 24, 2013 | 6.400 | 6.440 | 6.270 | 6.270 | 133,584 | +0.21(+3.47%) |
Jul 23, 2013 | 6.160 | 6.160 | 6.000 | 6.060 | 87,254 | +0.18(+3.06%) |
Jul 22, 2013 | 5.950 | 5.910 | 5.860 | 5.880 | 39,650 | +0.19(+3.34%) |
Jul 19, 2013 | 5.530 | 5.700 | 5.500 | 5.690 | 71,934 | +0.21(+3.83%) |
Jul 18, 2013 | 5.460 | 5.480 | 5.440 | 5.480 | 22,500 | +0.04(+0.74%) |
Jul 17, 2013 | 5.440 | 5.460 | 5.440 | 5.440 | 6,949 | +0.04(+0.74%) |
Jul 16, 2013 | 5.393 | 5.410 | 5.380 | 5.400 | 33,738 | -0.02(-0.37%) |
Jul 15, 2013 | 5.420 | 5.440 | 5.370 | 5.420 | 20,633 | -0.02(-0.37%) |
Jul 12, 2013 | 5.405 | 5.440 | 5.390 | 5.440 | 28,945 | +0.05(+0.93%) |
Jul 11, 2013 | 5.375 | 5.420 | 5.360 | 5.390 | 29,442 | +0.25(+4.86%) |
Jul 10, 2013 | 5.135 | 5.150 | 5.100 | 5.140 | 5,253 | +0.02(+0.39%) |
Jul 09, 2013 | 5.210 | 5.150 | 5.107 | 5.120 | 54,965 | +0.00(+0.00%) |
Jul 08, 2013 | 5.070 | 5.130 | 5.060 | 5.120 | 78,548 | +0.20(+4.07%) |
Jul 05, 2013 | 4.947 | 4.980 | 4.890 | 4.920 | 54,272 | +0.26(+5.58%) |
Jul 03, 2013 | 4.633 | 4.660 | 4.633 | 4.660 | 15,149 | +0.00(+0.00%) |
Jul 02, 2013 | 4.720 | 4.720 | 4.640 | 4.660 | 16,621 | +0.04(+0.87%) |
Jul 01, 2013 | 4.630 | 4.690 | 4.620 | 4.620 | 9,172 | -0.03(-0.65%) |
Jun 28, 2013 | 4.610 | 4.670 | 4.610 | 4.650 | 49,754 | +0.23(+5.20%) |
Jun 26, 2013 | 4.480 | 4.480 | 4.360 | 4.420 | 19,929 | +0.21(+4.99%) |
Jun 25, 2013 | 4.280 | 4.210 | 4.160 | 4.210 | 19,830 | +0.06(+1.45%) |
Jun 24, 2013 | 4.040 | 4.170 | 4.040 | 4.150 | 23,356 | -0.13(-3.04%) |
Jun 21, 2013 | 4.250 | 4.280 | 4.190 | 4.280 | 12,527 | +0.10(+2.39%) |
Jun 20, 2013 | 4.275 | 4.322 | 4.170 | 4.180 | 12,257 | -0.15(-3.46%) |
Jun 19, 2013 | 4.470 | 4.470 | 4.330 | 4.330 | 29,746 | -0.09(-2.04%) |
Jun 18, 2013 | 4.370 | 4.430 | 4.350 | 4.420 | 35,192 | -0.01(-0.23%) |
Jun 17, 2013 | 4.435 | 4.440 | 4.380 | 4.430 | 5,798 | +0.19(+4.48%) |
Jun 14, 2013 | 4.291 | 4.330 | 4.230 | 4.240 | 6,559 | -0.03(-0.70%) |
Jun 13, 2013 | 4.232 | 4.320 | 4.210 | 4.270 | 4,966 | +0.02(+0.45%) |
Jun 12, 2013 | 4.320 | 4.360 | 4.250 | 4.251 | 11,816 | +0.04(+0.97%) |
Jun 11, 2013 | 4.300 | 4.300 | 4.210 | 4.210 | 33,272 | -0.14(-3.22%) |
Jun 10, 2013 | 4.420 | 4.480 | 4.330 | 4.350 | 27,101 | +0.05(+1.16%) |
Jun 07, 2013 | 4.250 | 4.330 | 4.200 | 4.300 | 35,666 | -0.02(-0.46%) |
Jun 06, 2013 | 4.210 | 4.320 | 4.210 | 4.320 | 33,744 | -0.07(-1.59%) |
Jun 05, 2013 | 4.433 | 4.530 | 4.350 | 4.390 | 115,146 | -0.05(-1.13%) |
Jun 04, 2013 | 4.530 | 4.530 | 4.440 | 4.440 | 36,440 | -0.10(-2.20%) |